1580774400000|2020-02-04 00:00:00|6461.1|6459.3|6458.5|6456.7|6461.8|6459.5|6458.3|6456.1|262
1580774700000|2020-02-04 00:05:00|6458.4|6456.6|6458.6|6456.8|6459.3|6457|6457.3|6455|166
1580775000000|2020-02-04 00:10:00|6459.1|6457.3|6460.5|6458.7|6460.9|6459.1|6458.4|6456.6|224
1580775300000|2020-02-04 00:15:00|6460.4|6458.6|6457.8|6456|6460.4|6458.6|6456.6|6454.2|267
1580775600000|2020-02-04 00:20:00|6457.7|6455.9|6452.8|6451|6458.3|6456|6452.6|6450.2|267
1580775900000|2020-02-04 00:25:00|6452.9|6451.1|6454.6|6452.8|6456.6|6454.3|6452.7|6450.9|181
1580776200000|2020-02-04 00:30:00|6454.7|6452.9|6454.9|6453.1|6455.4|6453.6|6454.4|6452.6|106
1580776500000|2020-02-04 00:35:00|6454.8|6453|6453.6|6451.8|6455|6453.2|6452.6|6450.5|164
1580776800000|2020-02-04 00:40:00|6453.5|6451.7|6453.9|6452.1|6454.9|6453.1|6453.1|6451.3|195
1580777100000|2020-02-04 00:45:00|6453.8|6452|6453.1|6450.1|6454.5|6452.7|6451.5|6449.2|216
1580777400000|2020-02-04 00:50:00|6453|6450|6451.8|6450|6453|6450.5|6451.3|6449.3|113
1580777700000|2020-02-04 00:55:00|6451.7|6449.9|6453|6451.2|6453.4|6451.6|6451.2|6449.4|207
1580778000000|2020-02-04 01:00:00|6452.9|6451.1|6455.4|6452.4|6458.3|6455.3|6452.9|6450.5|486
1580778300000|2020-02-04 01:05:00|6454.8|6453|6453.9|6452.1|6456.6|6454.3|6453.6|6451.3|332
1580778600000|2020-02-04 01:10:00|6453.7|6451.9|6455.4|6452.4|6456.8|6454.3|6450.6|6448.3|429
1580778900000|2020-02-04 01:15:00|6455.5|6452.5|6454.3|6452.5|6456.2|6454.1|6453|6451.1|322
1580779200000|2020-02-04 01:20:00|6454.5|6452.7|6455.5|6453.7|6457.8|6456|6454.4|6452.3|349
1580779500000|2020-02-04 01:25:00|6455.6|6453.8|6456.7|6454.9|6457.7|6455.2|6453.8|6451.5|293
1580779800000|2020-02-04 01:30:00|6456.8|6455|6456.9|6455.1|6459.5|6457.5|6456.6|6454.2|355
1580780100000|2020-02-04 01:35:00|6456.8|6455|6459.8|6458|6461.6|6459.8|6456.8|6455|399
1580780400000|2020-02-04 01:40:00|6459.9|6458.1|6459|6457.2|6461.1|6459.3|6457.8|6455.4|339
1580780700000|2020-02-04 01:45:00|6459.1|6457.3|6461.3|6459.5|6461.7|6459.9|6458.9|6456.8|302
1580781000000|2020-02-04 01:50:00|6461.5|6459.7|6458.6|6456.8|6463.5|6461.4|6458.5|6456|447
1580781300000|2020-02-04 01:55:00|6458.5|6456.7|6461.4|6458.4|6461.7|6459.9|6458.4|6456.6|349
1580781600000|2020-02-04 02:00:00|6461.3|6458.3|6457.4|6455.6|6461.3|6458.8|6456.1|6453.8|258
1580781900000|2020-02-04 02:05:00|6457.3|6455.5|6456|6454.2|6457.5|6455.5|6454.7|6452.3|311
1580782200000|2020-02-04 02:10:00|6456.1|6454.3|6460.5|6457.5|6460.6|6457.6|6455.8|6453.8|302
1580782500000|2020-02-04 02:15:00|6460.6|6457.6|6457.4|6455.6|6460.6|6458.8|6457.3|6455.2|305
1580782800000|2020-02-04 02:20:00|6458.1|6455.1|6458.6|6456.8|6458.8|6457|6455.9|6454|295
1580783100000|2020-02-04 02:25:00|6458.5|6456.7|6458|6456.2|6458.8|6457|6457.8|6455.6|217
1580783400000|2020-02-04 02:30:00|6458.1|6456.3|6458.7|6456.9|6459.5|6457.2|6457.8|6455.6|334
1580783700000|2020-02-04 02:35:00|6458.8|6457|6457.2|6455.4|6459.6|6457.5|6456.8|6454.3|236
1580784000000|2020-02-04 02:40:00|6457.1|6455.3|6456.5|6454.7|6457.5|6455.6|6455.1|6453.3|218
1580784300000|2020-02-04 02:45:00|6456.6|6454.8|6457.6|6455.8|6460.2|6457.2|6456.1|6454.3|250
1580784600000|2020-02-04 02:50:00|6457.7|6455.9|6458.9|6457.1|6459.5|6457.2|6457|6454.6|200
1580784900000|2020-02-04 02:55:00|6458.8|6457|6457|6455.2|6459|6457.2|6456.2|6454.4|206
1580785200000|2020-02-04 03:00:00|6456.9|6455.1|6457|6455.2|6457.5|6455.4|6456.5|6454.4|115
1580785500000|2020-02-04 03:05:00|6456.9|6455.1|6457.3|6454.3|6457.3|6455.2|6454.4|6452.2|245
1580785800000|2020-02-04 03:10:00|6457.4|6454.4|6457.4|6454.4|6457.7|6455.4|6456.3|6454.1|199
1580786100000|2020-02-04 03:15:00|6457.5|6454.5|6455.3|6452.3|6457.6|6455.1|6454.7|6452.2|270
1580786400000|2020-02-04 03:20:00|6455.4|6452.4|6454.8|6453|6455.4|6453.1|6453.5|6451.2|197
1580786700000|2020-02-04 03:25:00|6454.7|6452.9|6457.4|6452.4|6458.6|6454|6453.8|6450.8|234
1580787000000|2020-02-04 03:30:00|6458.1|6453.1|6465.3|6462.3|6468.3|6465.3|6456.6|6451.7|810
1580787300000|2020-02-04 03:35:00|6465.4|6462.4|6468.4|6465.4|6471.6|6468.6|6461.8|6459.3|704
1580787600000|2020-02-04 03:40:00|6467.8|6466|6467.2|6464.2|6471.8|6469.5|6465.3|6462.9|443
1580787900000|2020-02-04 03:45:00|6467.3|6464.3|6462.2|6460.4|6468.4|6465.8|6462.2|6460.4|390
1580788200000|2020-02-04 03:50:00|6462.6|6460.8|6465.1|6463.3|6467.3|6464.9|6462.1|6459.8|391
1580788500000|2020-02-04 03:55:00|6465.2|6463.4|6466|6463|6466.1|6463.7|6462.3|6460.2|365
1580788800000|2020-02-04 04:00:00|6465.1|6463.3|6464.8|6463|6465.6|6463.3|6463.2|6460.7|268
1580789100000|2020-02-04 04:05:00|6464.9|6463.1|6466|6464.2|6468.7|6466.2|6464.7|6462.9|260
1580789400000|2020-02-04 04:10:00|6465.9|6464.1|6465|6463.2|6467.5|6465.7|6464.5|6462.7|249
1580789700000|2020-02-04 04:15:00|6464.9|6463.1|6465.1|6463.3|6467|6464.8|6464.2|6462.4|188
1580790000000|2020-02-04 04:20:00|6465.2|6463.4|6465.7|6463.9|6466.2|6464.4|6464.6|6462.8|222
1580790300000|2020-02-04 04:25:00|6465.6|6463.8|6468.9|6467.1|6469.3|6467.5|6464.9|6463.1|291
1580790600000|2020-02-04 04:30:00|6468.8|6467|6466.9|6465.1|6468.8|6467|6465.6|6463.5|294
1580790900000|2020-02-04 04:35:00|6466.8|6465|6468.9|6467.1|6470.4|6468.6|6466.8|6464.6|268
1580791200000|2020-02-04 04:40:00|6468.8|6467|6470|6468.2|6471.6|6469.1|6468.7|6466.5|247
1580791500000|2020-02-04 04:45:00|6470.2|6468.4|6471.5|6468.5|6471.5|6469.6|6468.9|6466.5|319
1580791800000|2020-02-04 04:50:00|6470.9|6469.1|6468.1|6466.3|6472.1|6470.3|6467.9|6466.1|244
1580792100000|2020-02-04 04:55:00|6468.7|6465.7|6467.9|6466.1|6469.6|6467.4|6467|6464.4|263
1580792400000|2020-02-04 05:00:00|6467.8|6466|6466.4|6463.4|6468.2|6466.2|6465.9|6463.4|234
1580792700000|2020-02-04 05:05:00|6466.5|6463.5|6465.3|6463.5|6466.7|6464.4|6464.7|6462.4|192
1580793000000|2020-02-04 05:10:00|6465.2|6463.4|6466|6464.2|6466.4|6464.3|6464|6462.2|205
1580793300000|2020-02-04 05:15:00|6465.4|6463.6|6468.3|6465.3|6468.4|6466.3|6465.2|6463.4|227
1580793600000|2020-02-04 05:20:00|6468.4|6465.4|6469.1|6467.3|6469.3|6467.5|6467.3|6465.4|234
1580793900000|2020-02-04 05:25:00|6469|6467.2|6468|6466.2|6469.1|6467.3|6467.2|6465.4|174
1580794200000|2020-02-04 05:30:00|6468.1|6466.3|6470.2|6468.4|6471.7|6469.4|6467.9|6466.1|224
1580794500000|2020-02-04 05:35:00|6470|6468.2|6468.8|6467|6470.7|6468.9|6468.8|6467|290
1580794800000|2020-02-04 05:40:00|6468.9|6467.1|6469.5|6467.7|6469.6|6467.8|6467|6464.9|269
1580795100000|2020-02-04 05:45:00|6469.4|6467.6|6468|6466.2|6469.7|6467.7|6467.7|6465.5|256
1580795400000|2020-02-04 05:50:00|6468.1|6466.3|6467.4|6465.6|6468.2|6466.4|6467.1|6465.2|186
1580795700000|2020-02-04 05:55:00|6467.5|6465.7|6467|6465.2|6468.9|6466.6|6466.5|6464.4|216
1580796000000|2020-02-04 06:00:00|6467.1|6465.3|6468.3|6466.5|6468.9|6466.8|6466.5|6464.7|214
1580796300000|2020-02-04 06:05:00|6468.2|6466.4|6467.3|6465.5|6468.6|6466.8|6467.2|6465.3|201
1580796600000|2020-02-04 06:10:00|6467.4|6465.6|6467.6|6465.8|6467.7|6465.8|6465.8|6463.4|212
1580796900000|2020-02-04 06:15:00|6467.5|6465.7|6467|6465.2|6468.3|6466.5|6466.5|6464.7|186
1580797200000|2020-02-04 06:20:00|6466.9|6465.1|6469|6467.2|6469.7|6467.4|6466.9|6465.1|237
1580797500000|2020-02-04 06:25:00|6468.9|6467.1|6467.5|6465.7|6469.5|6467.3|6467.4|6465.6|162
1580797800000|2020-02-04 06:30:00|6467.4|6465.6|6470|6468.2|6470.7|6468.4|6467.1|6465.3|142
1580798100000|2020-02-04 06:35:00|6469.9|6468.1|6473.4|6471.6|6474.7|6472.3|6469.8|6468|253
1580798400000|2020-02-04 06:40:00|6473.3|6471.5|6473.4|6471.6|6474.9|6472.7|6472.3|6470.5|280
1580798700000|2020-02-04 06:45:00|6473.1|6471.3|6472.5|6469.5|6473.9|6471.5|6471.3|6468.9|216
1580799000000|2020-02-04 06:50:00|6472.3|6469.3|6473.1|6471.3|6473.7|6471.4|6471.2|6468.8|206
1580799300000|2020-02-04 06:55:00|6473|6471.2|6474.1|6471.1|6474.7|6472.5|6472.9|6470.7|229
1580799600000|2020-02-04 07:00:00|6473.8|6470.8|6470.4|6468.6|6473.8|6471.3|6470.1|6468.1|279
1580799900000|2020-02-04 07:05:00|6470.5|6468.7|6469.5|6467.7|6471.1|6469.3|6468.3|6466.2|259
1580800200000|2020-02-04 07:10:00|6469.4|6467.6|6471.4|6468.4|6472.1|6469.7|6469|6466.7|298
1580800500000|2020-02-04 07:15:00|6471.3|6468.3|6470.5|6468.7|6471.3|6468.8|6469|6467.2|257
1580800800000|2020-02-04 07:20:00|6470.4|6468.6|6468.9|6467.1|6471.4|6469.6|6468.6|6466.6|208
1580801100000|2020-02-04 07:25:00|6468.8|6467|6469|6467.2|6470.7|6468.4|6468|6466.2|270
1580801400000|2020-02-04 07:30:00|6468.9|6467.1|6466.9|6465.1|6469|6467.2|6466.3|6464.5|299
1580801700000|2020-02-04 07:35:00|6466.8|6465|6465.7|6463.9|6466.9|6465.1|6464.7|6462.9|156
1580802000000|2020-02-04 07:40:00|6465.6|6463.8|6463.9|6462.1|6465.7|6463.9|6462.3|6460.5|209
1580802300000|2020-02-04 07:45:00|6463.8|6462|6465.7|6463.9|6466.8|6464.6|6463.2|6461.4|259
1580802600000|2020-02-04 07:50:00|6465.8|6464|6464.8|6463|6465.9|6464.1|6464.1|6462.3|189
1580802900000|2020-02-04 07:55:00|6464.7|6462.9|6465.1|6463.3|6466.9|6465.1|6464.7|6462.9|255
1580803200000|2020-02-04 08:00:00|6465.2|6463.4|6465.6|6463.8|6465.7|6463.9|6464.1|6462.3|224
1580803500000|2020-02-04 08:05:00|6465.7|6463.9|6466.8|6465|6466.8|6465|6464|6462.2|280
1580803800000|2020-02-04 08:10:00|6466.7|6464.9|6467.7|6465.9|6468.9|6467.1|6466.1|6464.3|272
1580804100000|2020-02-04 08:15:00|6467.6|6465.8|6470.2|6468.4|6470.5|6468.7|6466.3|6464.5|297
1580804400000|2020-02-04 08:20:00|6470.3|6468.5|6468.1|6466.3|6470.4|6468.6|6467.6|6465.8|246
1580804700000|2020-02-04 08:25:00|6468.2|6466.4|6477.2|6475.4|6477.7|6475.6|6468|6466.2|408
1580805000000|2020-02-04 08:30:00|6477.1|6475.3|6474.8|6473|6477.1|6475.3|6472.4|6470.6|213
1580805300000|2020-02-04 08:35:00|6474.7|6472.9|6474.1|6472.3|6475.4|6473.6|6474|6472.2|207
1580805600000|2020-02-04 08:40:00|6474.2|6472.4|6470.8|6469|6474.2|6472.4|6470.8|6468.4|186
1580805900000|2020-02-04 08:45:00|6470.7|6468.9|6469.8|6468|6470.8|6469|6468.8|6467|239
1580806200000|2020-02-04 08:50:00|6469.7|6467.9|6470.9|6469.1|6471.7|6469.4|6467.6|6465.2|277
1580806500000|2020-02-04 08:55:00|6471|6469.2|6467.3|6465.5|6471.5|6469.7|6466.6|6464.4|266
1580806800000|2020-02-04 09:00:00|6467.1|6465.3|6468.2|6466.4|6468.2|6466.4|6464.1|6462.3|283
1580807100000|2020-02-04 09:05:00|6468.1|6466.3|6466.2|6464.4|6468.2|6466.4|6464.4|6462.2|218
1580807400000|2020-02-04 09:10:00|6466.3|6464.5|6465.1|6463.3|6467.3|6465.5|6465|6463.2|171
1580807700000|2020-02-04 09:15:00|6465.2|6463.4|6462.9|6461.1|6465.2|6463.4|6462.7|6460.5|232
1580808000000|2020-02-04 09:20:00|6463|6461.2|6464.3|6462.5|6464.8|6462.6|6462.2|6460.4|198
1580808300000|2020-02-04 09:25:00|6464.4|6462.6|6464.7|6462.9|6465.4|6463.6|6464.1|6462.3|125
1580808600000|2020-02-04 09:30:00|6464.2|6462.4|6466.2|6464.4|6466.2|6464.4|6463.8|6462|163
1580808900000|2020-02-04 09:35:00|6466.1|6464.3|6466.1|6464.3|6468.1|6466.3|6466|6464.2|227
1580809200000|2020-02-04 09:40:00|6466.2|6464.4|6462.2|6460.4|6466.2|6464.4|6461.8|6460|217
1580809500000|2020-02-04 09:45:00|6462.3|6460.5|6460.9|6459.1|6463|6461.2|6460.8|6459|157
1580809800000|2020-02-04 09:50:00|6460.8|6459|6458.8|6457|6460.9|6459.1|6458|6456.2|182
1580810100000|2020-02-04 09:55:00|6458.9|6457.1|6459.5|6457.7|6460.8|6459|6457.7|6455.9|173
1580810400000|2020-02-04 10:00:00|6459.6|6457.8|6460.1|6458.3|6460.1|6458.3|6457.6|6455.8|250
1580810700000|2020-02-04 10:05:00|6460|6458.2|6460.9|6459.1|6462.2|6460.4|6459.8|6458|266
1580811000000|2020-02-04 10:10:00|6461|6459.2|6460.1|6458.3|6461.1|6459.3|6459.1|6457.3|182
1580811300000|2020-02-04 10:15:00|6460|6458.2|6459|6457.2|6460.6|6458.8|6458.5|6456.7|234
1580811600000|2020-02-04 10:20:00|6458.9|6457.1|6460.2|6458.4|6460.9|6459.1|6458.3|6456.5|161
1580811900000|2020-02-04 10:25:00|6460.1|6458.3|6460.3|6458.5|6462.2|6460.4|6460.1|6458.3|146
1580812200000|2020-02-04 10:30:00|6460.4|6458.6|6457|6455.2|6460.4|6458.6|6456.5|6454.7|190
1580812500000|2020-02-04 10:35:00|6457.1|6455.3|6460.3|6458.5|6461|6459.2|6456.5|6454.7|175
1580812800000|2020-02-04 10:40:00|6460.2|6458.4|6461.1|6459.3|6461.2|6459.4|6460.1|6458.3|133
1580813100000|2020-02-04 10:45:00|6461|6459.2|6458.9|6457.1|6461.3|6459.5|6458.6|6456.6|141
1580813400000|2020-02-04 10:50:00|6458.3|6456.5|6455.9|6454.1|6458.3|6456.5|6455.9|6454.1|163
1580813700000|2020-02-04 10:55:00|6456|6454.2|6460|6458.2|6460.1|6458.3|6454.5|6452.7|176
1580814000000|2020-02-04 11:00:00|6459.9|6458.1|6459.7|6457.9|6460.4|6458.2|6457.7|6455.9|149
1580814300000|2020-02-04 11:05:00|6459.6|6457.8|6458.8|6457|6459.7|6457.9|6458.1|6456.3|176
1580814600000|2020-02-04 11:10:00|6458.7|6456.9|6458.7|6456.9|6459.8|6458|6456.9|6454.6|153
1580814900000|2020-02-04 11:15:00|6458.8|6457|6459.4|6457.6|6460.2|6458.4|6458.7|6456.9|144
1580815200000|2020-02-04 11:20:00|6459.5|6457.7|6460.9|6459.1|6461.5|6459.7|6459.4|6457.6|136
1580815500000|2020-02-04 11:25:00|6460.8|6459|6459|6457.2|6460.9|6459.1|6458|6456.2|163
1580815800000|2020-02-04 11:30:00|6459.1|6457.3|6461.2|6459.4|6461.7|6459.9|6459.1|6457.3|166
1580816100000|2020-02-04 11:35:00|6461.1|6459.3|6462.6|6460.8|6462.6|6460.8|6461|6459.2|135
1580816400000|2020-02-04 11:40:00|6462.5|6460.7|6462.9|6461.1|6463.1|6461.3|6462.1|6460.3|146
1580816700000|2020-02-04 11:45:00|6463|6461.2|6466.1|6464.3|6466.2|6464.4|6463|6461.2|167
1580817000000|2020-02-04 11:50:00|6466.2|6464.4|6463.2|6461.4|6466.6|6464.8|6463.1|6461.3|133
1580817300000|2020-02-04 11:55:00|6463.3|6461.5|6462.2|6460.4|6464|6462.2|6461.9|6460.1|131
1580817600000|2020-02-04 12:00:00|6462.3|6460.5|6462.1|6460.3|6463.2|6461.4|6461.9|6460.1|182
1580817900000|2020-02-04 12:05:00|6462|6460.2|6461.1|6459.3|6462.2|6460.4|6459|6457.2|248
1580818200000|2020-02-04 12:10:00|6461.2|6459.4|6462.1|6460.3|6462.9|6461.1|6461.2|6459.4|240
1580818500000|2020-02-04 12:15:00|6462.2|6460.4|6463.5|6461.7|6463.6|6461.8|6462.1|6460.3|208
1580818800000|2020-02-04 12:20:00|6463.4|6461.6|6463.7|6461.9|6465.8|6463.7|6463.1|6461.3|188
1580819100000|2020-02-04 12:25:00|6463.6|6461.8|6465.1|6463.3|6466.7|6464.6|6463.1|6461.3|160
1580819400000|2020-02-04 12:30:00|6465|6463.2|6462|6460.2|6465.1|6463.3|6461.7|6459.9|217
1580819700000|2020-02-04 12:35:00|6461.9|6460.1|6461.9|6460.1|6462.6|6460.8|6460.9|6459.1|214
1580820000000|2020-02-04 12:40:00|6461.8|6460|6461.4|6459.6|6462.5|6460.7|6460.8|6459|176
1580820300000|2020-02-04 12:45:00|6461.3|6459.5|6461|6459.2|6461.4|6459.6|6459|6457.2|266
1580820600000|2020-02-04 12:50:00|6460.9|6459.1|6462.1|6460.3|6462.8|6461|6460.9|6459.1|256
1580820900000|2020-02-04 12:55:00|6462.2|6460.4|6464.1|6462.3|6464.2|6462.4|6462.1|6460.3|175
1580821200000|2020-02-04 13:00:00|6464.2|6462.4|6459.9|6458.1|6465|6463.2|6459.8|6458|242
1580821500000|2020-02-04 13:05:00|6459.8|6458|6458.2|6456.4|6460.2|6458.4|6458|6456.2|285
1580821800000|2020-02-04 13:10:00|6458.1|6456.3|6460.9|6459.1|6461|6459.2|6458.1|6456.3|238
1580822100000|2020-02-04 13:15:00|6460.8|6459|6463.6|6461.8|6463.8|6462|6459.9|6458.1|258
1580822400000|2020-02-04 13:20:00|6463.2|6461.4|6461.9|6460.1|6464|6462.2|6461.1|6459.3|252
1580822700000|2020-02-04 13:25:00|6462|6460.2|6458.9|6457.1|6462.7|6460.9|6457.3|6455.5|288
1580823000000|2020-02-04 13:30:00|6458.8|6457|6458.1|6456.3|6459.1|6457.3|6457.4|6455.6|228
1580823300000|2020-02-04 13:35:00|6458.2|6456.4|6458.9|6457.1|6460.3|6458.5|6458.1|6456.3|172
1580823600000|2020-02-04 13:40:00|6459|6457.2|6458.9|6457.1|6460.2|6458.4|6458|6456.2|238
1580823900000|2020-02-04 13:45:00|6459|6457.2|6461.3|6459.5|6461.8|6460|6458.9|6457.1|280
1580824200000|2020-02-04 13:50:00|6461.4|6459.6|6461.9|6460.1|6462.7|6460.4|6460.3|6458.5|216
1580824500000|2020-02-04 13:55:00|6461.8|6460|6459.5|6457.7|6462|6460.2|6458.2|6456.4|236
1580824800000|2020-02-04 14:00:00|6459.8|6458|6460.5|6458.7|6462.1|6460.3|6459.2|6457.4|255
1580825100000|2020-02-04 14:05:00|6460.4|6458.6|6462.8|6461|6463.1|6461.3|6460|6458.2|263
1580825400000|2020-02-04 14:10:00|6462.9|6461.1|6464.3|6462.5|6465.2|6463.4|6462.1|6460.3|255
1580825700000|2020-02-04 14:15:00|6464.4|6462.6|6465|6463.2|6465.1|6463.3|6463.8|6462|197
1580826000000|2020-02-04 14:20:00|6464.9|6463.1|6464.8|6463|6465.3|6463.5|6462.9|6461.1|223
1580826300000|2020-02-04 14:25:00|6464.9|6463.1|6467.1|6465.3|6468.6|6466.4|6464.8|6463|287
1580826600000|2020-02-04 14:30:00|6467.2|6465.4|6465.4|6463.6|6468.1|6466.3|6465.2|6463.4|361
1580826900000|2020-02-04 14:35:00|6465.5|6463.7|6466.1|6464.3|6466.4|6464.6|6464.6|6462.8|316
1580827200000|2020-02-04 14:40:00|6466.2|6464.4|6466.2|6464.4|6466.8|6465|6465.2|6463.4|217
1580827500000|2020-02-04 14:45:00|6466.3|6464.5|6469.4|6467.6|6470.7|6468.9|6466.2|6464.4|286
1580827800000|2020-02-04 14:50:00|6469.5|6467.7|6469.3|6467.5|6471|6469.2|6468.2|6466.4|245
1580828100000|2020-02-04 14:55:00|6469.4|6467.6|6472.2|6469.2|6472.6|6470.3|6469.3|6467.5|178
1580828400000|2020-02-04 15:00:00|6471.9|6468.9|6469.3|6467.5|6472|6470.2|6468.9|6467.1|301
1580828700000|2020-02-04 15:05:00|6469.2|6467.4|6467.8|6466|6469.8|6468|6467.2|6465.4|205
1580829000000|2020-02-04 15:10:00|6467.9|6466.1|6468.7|6466.9|6468.7|6466.9|6467.3|6465.5|187
1580829300000|2020-02-04 15:15:00|6468.6|6466.8|6472.6|6470.8|6472.8|6471|6468.2|6466.4|235
1580829600000|2020-02-04 15:20:00|6472.5|6470.7|6472.1|6470.3|6473.2|6470.8|6470.5|6468.6|215
1580829900000|2020-02-04 15:25:00|6472|6470.2|6469.2|6467.4|6472.1|6470.3|6469.2|6467.4|238
1580830200000|2020-02-04 15:30:00|6469.3|6467.5|6469.3|6467.5|6469.8|6468|6468.8|6467|114
1580830500000|2020-02-04 15:35:00|6469.4|6467.6|6468.2|6466.4|6469.9|6468.1|6468.2|6466.4|187
1580830800000|2020-02-04 15:40:00|6468.1|6466.3|6469.7|6467.9|6469.7|6467.9|6467.1|6465.3|243
1580831100000|2020-02-04 15:45:00|6469.6|6467.8|6469.6|6467.8|6469.6|6467.8|6468.2|6466.4|239
1580831400000|2020-02-04 15:50:00|6469.5|6467.7|6474.5|6472.7|6474.9|6472.9|6469.4|6467.6|221
1580831700000|2020-02-04 15:55:00|6474.6|6472.8|6472.6|6470.8|6475|6473.2|6471.1|6469.3|270
1580832000000|2020-02-04 16:00:00|6472.5|6470.7|6471.4|6469.6|6472.5|6470.7|6470.5|6468.7|241
1580832300000|2020-02-04 16:05:00|6471.5|6469.7|6475.2|6473.4|6475.4|6473.6|6471.3|6469.5|162
1580832600000|2020-02-04 16:10:00|6475.1|6473.3|6477.8|6476|6478.8|6476.6|6475.1|6473.3|214
1580832900000|2020-02-04 16:15:00|6477.7|6475.9|6479.6|6477.8|6481|6479.2|6477.2|6475.4|175
1580833200000|2020-02-04 16:20:00|6479.7|6477.9|6475.7|6473.9|6480|6478.2|6475.4|6473.1|226
1580833500000|2020-02-04 16:25:00|6475.6|6473.8|6476.3|6474.5|6476.8|6475|6474.9|6473.1|183
1580833800000|2020-02-04 16:30:00|6476.2|6474.4|6475.6|6473.8|6476.2|6474.4|6474.8|6473|167
1580834100000|2020-02-04 16:35:00|6475.5|6473.7|6474|6472.2|6475.6|6473.8|6473.5|6471.7|149
1580834400000|2020-02-04 16:40:00|6474.1|6472.3|6475.1|6473.3|6475.2|6473.4|6473.3|6471.5|157
1580834700000|2020-02-04 16:45:00|6475.2|6473.4|6478.7|6476.9|6478.7|6476.9|6475.1|6473.3|273
1580835000000|2020-02-04 16:50:00|6478.6|6476.8|6478.9|6477.1|6480.2|6478.4|6478.6|6476.8|167
1580835300000|2020-02-04 16:55:00|6479|6477.2|6480.1|6478.3|6480.3|6478.5|6478.8|6477|138
1580835600000|2020-02-04 17:00:00|6480.2|6478.4|6485.2|6483.4|6486.4|6484|6480.1|6478.3|204
1580835900000|2020-02-04 17:05:00|6485.1|6483.3|6488|6486.2|6489.7|6487.3|6484.9|6483.1|341
1580836200000|2020-02-04 17:10:00|6488.1|6486.3|6487.2|6485.4|6489.4|6487.2|6487.1|6485.3|203
1580836500000|2020-02-04 17:15:00|6487|6485.2|6489.7|6487.9|6490.1|6487.9|6485.9|6484.1|216
1580836800000|2020-02-04 17:20:00|6489.6|6487.8|6487.6|6485.8|6489.8|6488|6487.6|6485.8|165
1580837100000|2020-02-04 17:25:00|6487.7|6485.9|6488|6486.2|6488.5|6486.7|6487.2|6485.4|176
1580837400000|2020-02-04 17:30:00|6487.9|6486.1|6486.1|6484.3|6488|6486.2|6486|6484.2|206
1580837700000|2020-02-04 17:35:00|6486.2|6484.4|6486.9|6485.1|6487.2|6485.4|6484.9|6483.1|202
1580838000000|2020-02-04 17:40:00|6487|6485.2|6486.6|6484.8|6487.3|6485.5|6486|6484.2|104
1580838300000|2020-02-04 17:45:00|6486.7|6484.9|6486.8|6485|6487.5|6485.7|6486.5|6484.7|173
1580838600000|2020-02-04 17:50:00|6486.7|6484.9|6489.7|6487.9|6490.2|6488.4|6485.7|6483.9|194
1580838900000|2020-02-04 17:55:00|6489.8|6488|6487|6485.2|6489.9|6488.1|6486.9|6485.1|148
1580839200000|2020-02-04 18:00:00|6486.9|6485.1|6488|6486.2|6488|6486.2|6485|6483.2|205
1580839500000|2020-02-04 18:05:00|6487.9|6486.1|6488.3|6486.5|6489|6487.2|6487.9|6486.1|77
1580839800000|2020-02-04 18:10:00|6488.2|6486.4|6490|6488.2|6490.1|6488.3|6488.2|6486.4|80
1580840100000|2020-02-04 18:15:00|6489.9|6488.1|6488.2|6486.4|6489.9|6488.1|6486.8|6484.3|119
1580840400000|2020-02-04 18:20:00|6488.3|6486.5|6486.9|6485.1|6488.4|6486.6|6486.8|6485|70
1580840700000|2020-02-04 18:25:00|6487|6485.2|6487.1|6485.3|6487.8|6485.5|6485|6482.8|125
1580841000000|2020-02-04 18:30:00|6487.2|6485.4|6486.8|6485|6487.2|6485.4|6486.4|6484.6|76
1580841300000|2020-02-04 18:35:00|6486.7|6484.9|6486.3|6484.5|6487.1|6485.3|6486.3|6484.5|67
1580841600000|2020-02-04 18:40:00|6486.4|6484.6|6486.9|6485.1|6487|6485.2|6486.3|6484.5|57
1580841900000|2020-02-04 18:45:00|6487|6485.2|6486.2|6484.4|6487|6485.2|6486.1|6484.3|70
1580842200000|2020-02-04 18:50:00|6486.1|6484.3|6486.9|6485.1|6487|6485.2|6486|6484.2|82
1580842500000|2020-02-04 18:55:00|6486.8|6485|6486.4|6484.6|6487.1|6485.3|6486.1|6484.3|58
1580842800000|2020-02-04 19:00:00|6486.3|6484.5|6486.3|6484.5|6486.4|6484.6|6486.1|6484.3|50
1580843100000|2020-02-04 19:05:00|6486.2|6484.4|6484.9|6483.1|6486.3|6484.5|6484.9|6482.8|59
1580843400000|2020-02-04 19:10:00|6484.8|6483|6484.8|6483|6485|6483.2|6484.6|6482.8|77
1580843700000|2020-02-04 19:15:00|6484.7|6482.9|6484.1|6482.3|6484.9|6483.1|6484|6482.2|61
1580844000000|2020-02-04 19:20:00|6484.3|6482.5|6486.3|6484.5|6486.8|6484.5|6484.2|6482.4|104
1580844300000|2020-02-04 19:25:00|6486.2|6484.4|6486|6484.2|6486.4|6484.6|6485.6|6483.8|73
1580844600000|2020-02-04 19:30:00|6485.9|6484.1|6487.2|6485.4|6487.3|6485.5|6485.6|6483.7|65
1580844900000|2020-02-04 19:35:00|6487.3|6485.5|6490.1|6488.3|6490.5|6488.7|6487.3|6485.5|158
1580845200000|2020-02-04 19:40:00|6490|6488.2|6489.2|6487.4|6490.1|6488.3|6489.2|6487.4|86
1580845500000|2020-02-04 19:45:00|6489.1|6487.3|6488.7|6486.9|6489.3|6487.5|6488|6486.2|104
1580845800000|2020-02-04 19:50:00|6488.6|6486.8|6489.1|6487.3|6489.2|6487.4|6488.2|6486.4|73
1580846100000|2020-02-04 19:55:00|6489|6487.2|6484.7|6481.7|6489.3|6487.5|6483.7|6481.2|189
1580846400000|2020-02-04 20:00:00|6484.8|6481.8|6485.4|6483.6|6487.2|6484.7|6484.1|6481.8|163
1580846700000|2020-02-04 20:05:00|6485.5|6483.7|6484.7|6482.9|6485.9|6484.1|6484.6|6482.8|116
1580847000000|2020-02-04 20:10:00|6484.6|6482.8|6485|6483.2|6485.5|6483.7|6484.6|6482.8|65
1580847300000|2020-02-04 20:15:00|6484.9|6483.1|6484.8|6483|6485.2|6483.4|6484.6|6482.8|85
1580847600000|2020-02-04 20:20:00|6484.7|6482.9|6485.1|6483.3|6485.3|6483.5|6484.4|6482.6|78
1580847900000|2020-02-04 20:25:00|6485|6483.2|6486.5|6484.7|6486.8|6485|6484.8|6483|96
1580848200000|2020-02-04 20:30:00|6486.4|6484.6|6486.5|6484.7|6486.8|6485|6486.4|6484.6|55
1580848500000|2020-02-04 20:35:00|6486.4|6484.6|6486.7|6484.9|6487.4|6485.2|6486.4|6484.4|85
1580848800000|2020-02-04 20:40:00|6486.6|6484.8|6488.5|6486.7|6488.6|6486.8|6486.6|6484.8|84
1580849100000|2020-02-04 20:45:00|6488.6|6486.8|6487.5|6485.7|6488.7|6486.9|6487.2|6485.4|119
1580849400000|2020-02-04 20:50:00|6487.6|6485.8|6488.6|6486.8|6489.4|6487.4|6487.4|6485.6|124
1580849700000|2020-02-04 20:55:00|6488.5|6486.7|6488.3|6486.5|6488.7|6486.9|6487.4|6485.4|146
1580850000000|2020-02-04 21:00:00|6488.4|6486.6|6489.9|6488.1|6491|6488.7|6487.8|6486|175
1580850300000|2020-02-04 21:05:00|6490|6488.2|6489.4|6487.6|6490|6488.2|6489.1|6486.8|139
1580850600000|2020-02-04 21:10:00|6489.5|6487.7|6489.1|6486.1|6489.9|6487.7|6488.1|6486.1|83
1580850900000|2020-02-04 21:15:00|6489.2|6486.2|6487.3|6485.5|6489.2|6486.2|6486.6|6484.3|124
1580851200000|2020-02-04 21:20:00|6487.2|6485.4|6491.1|6488.1|6491.1|6488.1|6487.2|6485|121
1580851500000|2020-02-04 21:25:00|6491|6488|6490.7|6487.7|6491.2|6488.7|6490|6487.7|116
1580851800000|2020-02-04 21:30:00|6490|6487|6490.9|6487.9|6491|6488|6489|6486.2|95
1580852100000|2020-02-04 21:35:00|6490.8|6487.8|6490.7|6488.9|6491.3|6488.9|6487.6|6484.6|212
1580852400000|2020-02-04 21:40:00|6490.8|6489|6492.4|6489.3|6493.9|6490.7|6490.6|6486.1|223
1580852700000|2020-02-04 21:45:00|6492.9|6491.1|6493|6490|6503.6|6500.4|6488.9|6481.7|540
1580853000000|2020-02-04 21:50:00|6493.1|6490.1|6497.3|6494.3|6498.5|6495.5|6490.9|6487.9|250
1580853300000|2020-02-04 21:55:00|6497.4|6494.4|6492.3|6488.3|6497.5|6494.5|6491.2|6488.2|215
1580853600000|2020-02-04 22:00:00|6492.7|6487.1|6494.8|6491.8|6495.8|6492.7|6491.7|6487.1|47
1580853900000|2020-02-04 22:05:00|6494.5|6490.7|6495.5|6488.7|6495.7|6492.4|6493.9|6488|158
1580854200000|2020-02-04 22:10:00|6495.3|6488.9|6499.2|6494.6|6499.3|6494.6|6494.8|6488.2|260
1580854500000|2020-02-04 22:15:00|6499.1|6495.1|6497|6492.6|6501.6|6498.6|6495.4|6491.4|401
1580854800000|2020-02-04 22:20:00|6496.9|6492.7|6498.6|6495.3|6498.8|6495.8|6494.1|6490.2|326
1580855100000|2020-02-04 22:25:00|6498.5|6495.1|6498.7|6495.4|6499.7|6495.9|6498.5|6495.1|263
1580855400000|2020-02-04 22:30:00|6498.6|6495.5|6498.6|6495.6|6499.1|6496.1|6497.9|6494.6|137
1580855700000|2020-02-04 22:35:00|6498.5|6495.5|6499|6496|6499.3|6496.3|6498.4|6495.4|136
1580856000000|2020-02-04 22:40:00|6498.9|6495.9|6498.7|6495.7|6499.3|6496.3|6498.4|6495.4|146
1580856300000|2020-02-04 22:45:00|6498.9|6495.9|6499.5|6496.5|6500|6497|6498.7|6495.7|123
1580856600000|2020-02-04 22:50:00|6499.4|6496.4|6502|6499|6502.1|6499.1|6499.3|6496.3|138
1580856900000|2020-02-04 22:55:00|6501.9|6498.9|6499|6496|6502.8|6499.8|6498.9|6495.9|271
1580857200000|2020-02-04 23:00:00|6498.9|6495.9|6498|6495|6501.1|6498.1|6496.6|6493.6|256
1580857500000|2020-02-04 23:05:00|6498.1|6495.1|6497|6494|6498.8|6495.8|6495.9|6493.3|154
1580857800000|2020-02-04 23:10:00|6496.4|6494.6|6497.1|6494.1|6497.8|6495.4|6496.4|6493.9|96
1580858100000|2020-02-04 23:15:00|6497.2|6494.2|6497.2|6494.2|6498.9|6495.9|6497|6494.2|116
1580858400000|2020-02-04 23:20:00|6497.3|6494.3|6498|6495|6498|6495.4|6496.1|6493.8|144
1580858700000|2020-02-04 23:25:00|6498.1|6495.1|6498.8|6495.8|6499.2|6496.2|6497.6|6495|110
1580859000000|2020-02-04 23:30:00|6498.9|6495.9|6497|6494|6498.9|6496.3|6497|6494|145
1580859300000|2020-02-04 23:35:00|6497.1|6494.1|6496.2|6494.4|6498.2|6495.2|6495.8|6493.8|156
1580859600000|2020-02-04 23:40:00|6496.1|6494.3|6497.3|6495.5|6498|6495.6|6496.1|6494.2|134
1580859900000|2020-02-04 23:45:00|6497.2|6495.4|6495.9|6492.9|6498|6495.6|6495.1|6492.8|147
1580860200000|2020-02-04 23:50:00|6496|6493|6494.5|6492.7|6496|6493.7|6494.3|6492|166
1580860500000|2020-02-04 23:55:00|6494.4|6492.6|6493.1|6491.3|6495.7|6493.3|6492.2|6490.2|296
1580860800000|2020-02-05 00:00:00|6493.4|6491.6|6493.7|6491.9|6494.2|6492.4|6493|6491.2|230
1580861100000|2020-02-05 00:05:00|6493.8|6492|6494.2|6492.4|6495.7|6493.6|6493.4|6491.6|253
1580861400000|2020-02-05 00:10:00|6494.3|6492.5|6494.5|6492.7|6495.9|6494.1|6494.1|6492.3|235
1580861700000|2020-02-05 00:15:00|6494.4|6492.6|6492.3|6490.5|6497.1|6494.6|6492.2|6489.9|303
1580862000000|2020-02-05 00:20:00|6492.4|6490.6|6491|6489.2|6494|6491.7|6490.2|6487.8|290
1580862300000|2020-02-05 00:25:00|6491.1|6489.3|6489.6|6486.6|6491.2|6489.4|6488.3|6486|228
1580862600000|2020-02-05 00:30:00|6489.7|6486.7|6489.6|6487.8|6493|6490.7|6489.2|6486.7|264
1580862900000|2020-02-05 00:35:00|6489.5|6487.7|6489.3|6487.5|6491.2|6488.6|6488.4|6486.6|288
1580863200000|2020-02-05 00:40:00|6489.5|6487.7|6489.3|6487.5|6489.9|6488.1|6489.2|6487.4|162
1580863500000|2020-02-05 00:45:00|6489.2|6487.4|6488.1|6486.3|6489.3|6487.5|6487.2|6484.8|232
1580863800000|2020-02-05 00:50:00|6488.2|6486.4|6489.3|6487.5|6489.9|6488.1|6488.1|6486.3|177
1580864100000|2020-02-05 00:55:00|6489.2|6487.4|6488.9|6487.1|6489.3|6487.5|6488.2|6486.4|215
1580864400000|2020-02-05 01:00:00|6488.8|6487|6487.2|6485.4|6489.4|6487.6|6486.7|6484.9|308
1580864700000|2020-02-05 01:05:00|6487.3|6485.5|6484.9|6483.1|6487.7|6485.7|6484.9|6482.6|211
1580865000000|2020-02-05 01:10:00|6485|6483.2|6484.2|6482.4|6485.1|6483.3|6484|6482.2|189
1580865300000|2020-02-05 01:15:00|6484.1|6482.3|6486.4|6484.6|6486.8|6485|6483.9|6482.1|265
1580865600000|2020-02-05 01:20:00|6486.3|6484.5|6482.4|6480.6|6486.7|6484.9|6482|6479.6|347
1580865900000|2020-02-05 01:25:00|6482.6|6480.8|6483.1|6481.3|6484.5|6482.7|6482.2|6480.4|302
1580866200000|2020-02-05 01:30:00|6483.2|6481.4|6481.4|6479.6|6488.7|6486.2|6480.2|6477.6|554
1580866500000|2020-02-05 01:35:00|6481.3|6479.5|6485.4|6483.6|6485.7|6483.7|6480.5|6478.7|431
1580866800000|2020-02-05 01:40:00|6485.5|6483.7|6486.1|6483.1|6486.2|6483.7|6483.5|6481.3|322
1580867100000|2020-02-05 01:45:00|6485.9|6482.9|6486.8|6485|6488.4|6486.4|6483.8|6481.8|363
1580867400000|2020-02-05 01:50:00|6486.7|6484.9|6488.1|6486.3|6488.9|6486.8|6486.1|6483.7|401
1580867700000|2020-02-05 01:55:00|6487.9|6486.1|6490.4|6488.6|6490.8|6488.8|6487.3|6484.9|370
1580868000000|2020-02-05 02:00:00|6490.5|6488.7|6491|6489.2|6492.1|6489.5|6488.4|6486.6|382
1580868300000|2020-02-05 02:05:00|6490.9|6489.1|6487.5|6484.5|6492|6490.2|6486.3|6484.3|393
1580868600000|2020-02-05 02:10:00|6487.2|6484.2|6486.1|6484.3|6488.4|6486.1|6486|6483.7|265
1580868900000|2020-02-05 02:15:00|6485.5|6483.7|6487.4|6485.6|6489.1|6486.7|6485.4|6483.6|278
1580869200000|2020-02-05 02:20:00|6487.5|6485.7|6488.2|6486.4|6488.4|6486.6|6486.7|6484.9|290
1580869500000|2020-02-05 02:25:00|6488.1|6486.3|6486.6|6484.8|6488.2|6486.4|6485.5|6483.3|349
1580869800000|2020-02-05 02:30:00|6486.5|6484.7|6484.1|6482.3|6487.1|6485.3|6481.9|6479.4|453
1580870100000|2020-02-05 02:35:00|6484|6482.2|6483.1|6481.3|6484.7|6482.5|6483.1|6481|323
1580870400000|2020-02-05 02:40:00|6483.2|6481.4|6484.1|6482.3|6484.8|6482.5|6483|6480.6|303
1580870700000|2020-02-05 02:45:00|6484.2|6482.4|6481.9|6480.1|6485.1|6482.9|6481.8|6479.5|335
1580871000000|2020-02-05 02:50:00|6481.8|6480|6481.2|6479.4|6481.9|6480.1|6480.2|6478.4|228
1580871300000|2020-02-05 02:55:00|6481.3|6479.5|6480|6478.2|6481.4|6479.6|6479.9|6477.8|214
1580871600000|2020-02-05 03:00:00|6480.1|6478.3|6483.3|6481.5|6484|6481.7|6479.6|6477.8|203
1580871900000|2020-02-05 03:05:00|6483.2|6481.4|6481.8|6480|6483.6|6481.8|6481.6|6479.4|185
1580872200000|2020-02-05 03:10:00|6481.7|6479.9|6479.9|6478.1|6482.8|6480.5|6479.3|6477.5|314
1580872500000|2020-02-05 03:15:00|6479.8|6478|6481.2|6479.4|6481.7|6479.8|6479.2|6477.4|276
1580872800000|2020-02-05 03:20:00|6481.3|6479.5|6482.4|6480.6|6483.4|6481.3|6480.2|6478.4|223
1580873100000|2020-02-05 03:25:00|6482.5|6480.7|6482.4|6480.6|6483.8|6481.7|6481.1|6479.3|260
1580873400000|2020-02-05 03:30:00|6482.3|6480.5|6481.4|6479.6|6482.8|6481|6480.6|6478.8|207
1580873700000|2020-02-05 03:35:00|6481.5|6479.7|6481.1|6479.3|6481.6|6479.8|6480.1|6478.3|174
1580874000000|2020-02-05 03:40:00|6481.2|6479.4|6482.2|6480.4|6482.8|6480.8|6481|6479.2|175
1580874300000|2020-02-05 03:45:00|6482.3|6480.5|6483.9|6480.9|6483.9|6481.4|6482.1|6480.1|109
1580874600000|2020-02-05 03:50:00|6483.8|6480.8|6483.1|6481.3|6484.1|6482.3|6482.9|6480.7|134
1580874900000|2020-02-05 03:55:00|6483.2|6481.4|6484.4|6482.6|6484.7|6482.8|6483.1|6481.3|111
1580875200000|2020-02-05 04:00:00|6484.5|6482.7|6484.2|6482.4|6484.5|6482.7|6483.2|6481.1|119
1580875500000|2020-02-05 04:05:00|6484.3|6482.5|6483.6|6481.8|6484.8|6483|6483.2|6481.4|173
1580875800000|2020-02-05 04:10:00|6483.7|6481.9|6483|6481.2|6484.2|6482.4|6482.3|6479.9|174
1580876100000|2020-02-05 04:15:00|6482.9|6481.1|6483.8|6482|6483.9|6482.1|6482.9|6481.1|118
1580876400000|2020-02-05 04:20:00|6483.9|6482.1|6484.4|6482.6|6484.4|6482.6|6483.4|6481.2|151
1580876700000|2020-02-05 04:25:00|6484.3|6482.5|6487.9|6484.9|6488|6485.3|6484.2|6482.4|128
1580877000000|2020-02-05 04:30:00|6487.8|6484.8|6487.3|6485.5|6487.9|6485.7|6486.5|6484.4|123
1580877300000|2020-02-05 04:35:00|6487.2|6485.4|6485.4|6483.6|6487.3|6485.5|6485|6482.6|161
1580877600000|2020-02-05 04:40:00|6485.3|6483.5|6486|6484.2|6486.6|6484.2|6485.2|6483.4|98
1580877900000|2020-02-05 04:45:00|6485.9|6484.1|6485.8|6484|6486.6|6484.6|6485.6|6483.4|126
1580878200000|2020-02-05 04:50:00|6485.9|6484.1|6484.7|6482.9|6486.4|6484.1|6484.5|6482.7|155
1580878500000|2020-02-05 04:55:00|6484.8|6483|6485.3|6483.5|6485.5|6483.7|6484.6|6482.8|84
1580878800000|2020-02-05 05:00:00|6485.2|6483.4|6484.2|6482.4|6485.4|6483.6|6483.9|6481.7|147
1580879100000|2020-02-05 05:05:00|6484.1|6482.3|6484.3|6482.5|6484.3|6482.5|6483.2|6481.4|100
1580879400000|2020-02-05 05:10:00|6484.4|6482.6|6485.8|6484|6485.9|6484.1|6484.1|6481.8|122
1580879700000|2020-02-05 05:15:00|6485.9|6484.1|6485.7|6483.9|6486.9|6485.1|6485.5|6483.7|145
1580880000000|2020-02-05 05:20:00|6485.8|6484|6485.3|6483.5|6486.1|6484.3|6485|6483.2|109
1580880300000|2020-02-05 05:25:00|6485.2|6483.4|6485|6483.2|6486.7|6484.6|6484.6|6482.8|151
1580880600000|2020-02-05 05:30:00|6484.9|6483.1|6483.4|6481.6|6485.2|6483.4|6483.3|6481.5|218
1580880900000|2020-02-05 05:35:00|6483.3|6481.5|6482.7|6480.9|6483.6|6481.8|6482.3|6480.5|237
1580881200000|2020-02-05 05:40:00|6482.8|6481|6484.6|6482.8|6485.1|6483.3|6482.8|6481|164
1580881500000|2020-02-05 05:45:00|6484.5|6482.7|6482.4|6480.6|6485.6|6483.5|6482|6480.2|223
1580881800000|2020-02-05 05:50:00|6482.2|6480.4|6484|6482.2|6484.6|6482.3|6481.9|6479.7|239
1580882100000|2020-02-05 05:55:00|6483.9|6482.1|6482.4|6480.6|6484|6482.2|6482.1|6479.8|268
1580882400000|2020-02-05 06:00:00|6482.5|6480.7|6483|6481.2|6483.8|6481.8|6481.8|6480|244
1580882700000|2020-02-05 06:05:00|6482.9|6481.1|6486.1|6484.3|6486.7|6484.5|6482.8|6481|257
1580883000000|2020-02-05 06:10:00|6486|6484.2|6485.1|6483.3|6486.1|6484.3|6485|6483.2|181
1580883300000|2020-02-05 06:15:00|6485.2|6483.4|6484.1|6482.3|6485.8|6484|6483.2|6481.4|200
1580883600000|2020-02-05 06:20:00|6484.2|6482.4|6482.9|6481.1|6484.9|6482.8|6482.7|6480.9|190
1580883900000|2020-02-05 06:25:00|6482.8|6481|6481.7|6479.9|6483|6481.2|6481.4|6479|135
1580884200000|2020-02-05 06:30:00|6481.9|6480.1|6481.1|6479.3|6482.3|6480.5|6480.7|6478.9|146
1580884500000|2020-02-05 06:35:00|6481|6479.2|6481.9|6480.1|6482.5|6480.2|6480.8|6479|102
1580884800000|2020-02-05 06:40:00|6482|6480.2|6481.1|6479.3|6482.2|6480.2|6480|6478.2|99
1580885100000|2020-02-05 06:45:00|6481|6479.2|6481.4|6479.6|6482.6|6480.2|6480.9|6479|179
1580885400000|2020-02-05 06:50:00|6481.5|6479.7|6482.3|6480.5|6483.3|6481.5|6481.3|6479|134
1580885700000|2020-02-05 06:55:00|6482.2|6480.4|6481.4|6479.6|6482.5|6480.5|6481.3|6479.5|112
1580886000000|2020-02-05 07:00:00|6481.3|6479.5|6485.5|6483.7|6486.1|6484.3|6481.3|6479.5|278
1580886300000|2020-02-05 07:05:00|6485.4|6483.6|6486.1|6484.3|6487.4|6485.1|6484.3|6482.5|200
1580886600000|2020-02-05 07:10:00|6486.2|6484.4|6483.6|6481.8|6486.2|6484.4|6482.8|6481|226
1580886900000|2020-02-05 07:15:00|6483.7|6481.9|6481.1|6479.3|6484.4|6482.1|6479.3|6476.8|233
1580887200000|2020-02-05 07:20:00|6481|6479.2|6481.1|6479.3|6482.2|6480.4|6480|6478.2|195
1580887500000|2020-02-05 07:25:00|6481|6479.2|6481.1|6479.3|6483.5|6481.1|6480.4|6478.6|185
1580887800000|2020-02-05 07:30:00|6481|6479.2|6480.8|6479|6481.6|6479.8|6480|6477.7|206
1580888100000|2020-02-05 07:35:00|6480.9|6479.1|6481|6479.2|6481.2|6479.4|6480.2|6478.4|188
1580888400000|2020-02-05 07:40:00|6481.1|6479.3|6483.8|6482|6483.9|6482.1|6480.8|6479|192
1580888700000|2020-02-05 07:45:00|6483.9|6482.1|6487.3|6485.5|6488|6486.2|6483.8|6482|264
1580889000000|2020-02-05 07:50:00|6487|6485.2|6481.8|6480|6487.4|6485.6|6481.8|6480|238
1580889300000|2020-02-05 07:55:00|6481.7|6479.9|6484.2|6482.4|6484.2|6482.4|6481.3|6479.5|215
1580889600000|2020-02-05 08:00:00|6484.8|6481.8|6481.8|6480|6484.8|6482.7|6481.3|6478.9|255
1580889900000|2020-02-05 08:05:00|6481.9|6480.1|6484.7|6482.9|6485.7|6483.9|6481.8|6480|289
1580890200000|2020-02-05 08:10:00|6484.9|6483.1|6485.7|6483.9|6485.7|6483.9|6483.6|6481.8|178
1580890500000|2020-02-05 08:15:00|6485.6|6483.8|6484.9|6483.1|6485.7|6483.9|6484.6|6482.3|225
1580890800000|2020-02-05 08:20:00|6484.8|6483|6484.8|6483|6485|6483.2|6483.7|6481.4|188
1580891100000|2020-02-05 08:25:00|6484.9|6483.1|6484.6|6482.8|6485.9|6483.8|6484.4|6482.5|265
1580891400000|2020-02-05 08:30:00|6484.7|6482.9|6486.7|6484.9|6486.8|6485|6481.7|6479.2|329
1580891700000|2020-02-05 08:35:00|6486.6|6484.8|6491.6|6488.6|6493|6490.3|6485.7|6483.7|630
1580892000000|2020-02-05 08:40:00|6491.5|6488.5|6496.7|6494.9|6497.8|6495.4|6490|6487.5|509
1580892300000|2020-02-05 08:45:00|6496.8|6495|6498.1|6496.3|6500.7|6498.4|6496.6|6494.7|438
1580892600000|2020-02-05 08:50:00|6498|6496.2|6498.4|6496.6|6502|6499.3|6497.9|6495.8|339
1580892900000|2020-02-05 08:55:00|6498.6|6496.8|6500.6|6498.8|6500.8|6498.8|6496.6|6494.4|436
1580893200000|2020-02-05 09:00:00|6500.9|6499.1|6496.7|6494.9|6501.2|6499.1|6495.9|6494.1|344
1580893500000|2020-02-05 09:05:00|6496.8|6495|6502.1|6500.3|6502.1|6500.3|6496.7|6494.9|387
1580893800000|2020-02-05 09:10:00|6502|6500.2|6502.7|6500.9|6503.1|6501.3|6501|6499.2|326
1580894100000|2020-02-05 09:15:00|6502.5|6500.7|6502.2|6500.4|6503.4|6501.6|6500.7|6498.9|331
1580894400000|2020-02-05 09:20:00|6502.1|6500.3|6502.5|6500.7|6503.8|6502|6501|6499.2|272
1580894700000|2020-02-05 09:25:00|6502.1|6500.3|6502.9|6501.1|6503.9|6502.1|6502|6500.2|312
1580895000000|2020-02-05 09:30:00|6503|6501.2|6501.7|6499.9|6503.8|6501.6|6501|6499.2|407
1580895300000|2020-02-05 09:35:00|6501.8|6500|6501.2|6499.4|6502.6|6500.7|6499.9|6498.1|349
1580895600000|2020-02-05 09:40:00|6501.4|6499.6|6498.7|6496.9|6503.1|6501.3|6497.8|6496|338
1580895900000|2020-02-05 09:45:00|6498.8|6497|6497.5|6495.7|6499.3|6497.5|6496.4|6494.6|306
1580896200000|2020-02-05 09:50:00|6497.4|6495.6|6498.1|6496.3|6499.1|6497.3|6495.9|6494.1|328
1580896500000|2020-02-05 09:55:00|6498|6496.2|6498.1|6496.3|6498.4|6496.6|6495.6|6493.8|239
1580896800000|2020-02-05 10:00:00|6498|6496.2|6500.3|6498.5|6501.1|6499.3|6497.2|6495.4|215
1580897100000|2020-02-05 10:05:00|6500.1|6498.3|6497.8|6496|6500.3|6498.5|6497.5|6495.7|179
1580897400000|2020-02-05 10:10:00|6497.9|6496.1|6498.2|6496.4|6500.3|6497.8|6497.1|6495.3|201
1580897700000|2020-02-05 10:15:00|6498.3|6496.5|6500.4|6498.6|6500.9|6499|6497.8|6496|213
1580898000000|2020-02-05 10:20:00|6500.6|6498.8|6496.8|6495|6501.4|6499.6|6496.8|6494.5|229
1580898300000|2020-02-05 10:25:00|6496.9|6495.1|6496.9|6495.1|6497.9|6495.7|6496|6494|248
1580898600000|2020-02-05 10:30:00|6496.8|6495|6495.6|6493.8|6497.2|6495.4|6494.6|6492.8|265
1580898900000|2020-02-05 10:35:00|6495.7|6493.9|6493.6|6491.8|6496.2|6494.4|6493.5|6491.3|173
1580899200000|2020-02-05 10:40:00|6493.4|6491.6|6493.7|6491.9|6494.2|6492.4|6493|6491.2|174
1580899500000|2020-02-05 10:45:00|6493.6|6491.8|6493.5|6491.7|6494.5|6492.7|6492.1|6490.3|189
1580899800000|2020-02-05 10:50:00|6493.4|6491.6|6494.5|6492.7|6495.7|6493.9|6493.4|6491.6|197
1580900100000|2020-02-05 10:55:00|6494.6|6492.8|6493.3|6491.5|6494.8|6493|6493.3|6491.5|173
1580900400000|2020-02-05 11:00:00|6493.4|6491.6|6494.5|6492.7|6494.8|6493|6492.1|6490.3|200
1580900700000|2020-02-05 11:05:00|6494.6|6492.8|6493.2|6491.4|6494.9|6493.1|6493.2|6491.4|97
1580901000000|2020-02-05 11:10:00|6493.3|6491.5|6490.1|6488.3|6493.3|6491.5|6489.9|6488.1|196
1580901300000|2020-02-05 11:15:00|6490|6488.2|6491.6|6489.8|6492.9|6490.9|6490|6488.2|172
1580901600000|2020-02-05 11:20:00|6491.7|6489.9|6498|6496.2|6498.7|6496.3|6491.7|6489.9|236
1580901900000|2020-02-05 11:25:00|6498.1|6496.3|6495.9|6494.1|6498.6|6496.5|6495.8|6494|177
1580902200000|2020-02-05 11:30:00|6496.2|6494.4|6496.6|6494.8|6497.4|6495.6|6496|6494.2|155
1580902500000|2020-02-05 11:35:00|6496.5|6494.7|6490.5|6488.7|6496.7|6494.9|6488.9|6486.5|625
1580902800000|2020-02-05 11:40:00|6490.4|6488.6|6488.1|6486.3|6490.4|6488.6|6484.2|6481.9|389
1580903100000|2020-02-05 11:45:00|6488|6486.2|6490|6488.2|6490.7|6488.6|6487.9|6485.6|345
1580903400000|2020-02-05 11:50:00|6489.9|6488.1|6488.1|6486.3|6490.6|6488.3|6488|6486.2|211
1580903700000|2020-02-05 11:55:00|6488.2|6486.4|6486.8|6485|6488.2|6486.4|6485.9|6483.5|152
1580904000000|2020-02-05 12:00:00|6486.7|6484.9|6485.8|6484|6486.9|6485.1|6483|6481.2|244
1580904300000|2020-02-05 12:05:00|6485.7|6483.9|6485.9|6484.1|6486.4|6484.6|6482.7|6480.9|230
1580904600000|2020-02-05 12:10:00|6486|6484.2|6488.3|6486.5|6489.8|6487.4|6485.7|6483.9|275
1580904900000|2020-02-05 12:15:00|6488.8|6487|6489|6487.2|6489.9|6488.1|6488.4|6486.4|264
1580905200000|2020-02-05 12:20:00|6489.1|6487.3|6489.1|6487.3|6490.1|6488.3|6488.1|6486.3|204
1580905500000|2020-02-05 12:25:00|6489|6487.2|6487.8|6486|6489.2|6487.4|6487.2|6485.4|181
1580905800000|2020-02-05 12:30:00|6487.9|6486.1|6489|6487.2|6489.4|6487.6|6486.7|6484.9|220
1580906100000|2020-02-05 12:35:00|6489.1|6487.3|6489.2|6487.4|6489.6|6487.8|6487|6485.2|236
1580906400000|2020-02-05 12:40:00|6489.1|6487.3|6490.6|6488.8|6490.7|6488.9|6488.6|6486.8|175
1580906700000|2020-02-05 12:45:00|6490.7|6488.9|6491.1|6489.3|6492.1|6490.3|6490.5|6488.7|197
1580907000000|2020-02-05 12:50:00|6491.2|6489.4|6491.1|6489.3|6491.5|6489.7|6490.7|6488.9|191
1580907300000|2020-02-05 12:55:00|6491.2|6489.4|6490.3|6488.5|6491.6|6489.8|6490.2|6488.4|135
1580907600000|2020-02-05 13:00:00|6490.2|6488.4|6486.9|6485.1|6490.4|6488.6|6486.8|6485|235
1580907900000|2020-02-05 13:05:00|6487|6485.2|6487.2|6485.4|6487.8|6486|6485.8|6484|226
1580908200000|2020-02-05 13:10:00|6487.3|6485.5|6483.1|6480.1|6487.5|6485.7|6481.8|6478.8|330
1580908500000|2020-02-05 13:15:00|6482.8|6479.8|6486.1|6484.3|6486.7|6484.3|6479.8|6476.8|367
1580908800000|2020-02-05 13:20:00|6486.7|6483.7|6488.4|6486.6|6488.6|6486.8|6484.9|6482.9|376
1580909100000|2020-02-05 13:25:00|6488.2|6486.4|6487.7|6484.7|6490.1|6487.6|6485.9|6483.5|311
1580909400000|2020-02-05 13:30:00|6487.8|6484.8|6486|6484.2|6487.9|6485.5|6483.8|6482|387
1580909700000|2020-02-05 13:35:00|6486.1|6484.3|6484|6482.2|6488.3|6486|6483.6|6481.8|317
1580910000000|2020-02-05 13:40:00|6483.9|6482.1|6479.7|6477.9|6484.4|6482.6|6479.1|6476.7|339
1580910300000|2020-02-05 13:45:00|6479.6|6477.8|6486.2|6484.4|6486.8|6484.5|6479.6|6477.8|381
1580910600000|2020-02-05 13:50:00|6485.9|6484.1|6485.3|6483.5|6485.9|6484.1|6484.1|6482.3|282
1580910900000|2020-02-05 13:55:00|6485.2|6483.4|6488.9|6487.1|6489.4|6487.6|6485.1|6483.3|261
1580911200000|2020-02-05 14:00:00|6488.3|6486.5|6486.7|6484.9|6488.3|6486.5|6485.9|6484.1|286
1580911500000|2020-02-05 14:05:00|6486.8|6485|6489.3|6487.5|6489.9|6487.7|6486.3|6484.5|271
1580911800000|2020-02-05 14:10:00|6489.2|6487.4|6487.4|6485.6|6489.6|6487.8|6486.4|6484.6|263
1580912100000|2020-02-05 14:15:00|6487.3|6485.5|6487.2|6485.4|6487.6|6485.8|6485.5|6483.7|296
1580912400000|2020-02-05 14:20:00|6487.1|6485.3|6486.7|6484.9|6489.3|6487.5|6486.7|6484.9|295
1580912700000|2020-02-05 14:25:00|6486.8|6485|6486.6|6484.8|6488.6|6486.8|6486.4|6484.6|350
1580913000000|2020-02-05 14:30:00|6486.5|6484.7|6483.2|6481.4|6487.3|6485.5|6482.8|6481|349
1580913300000|2020-02-05 14:35:00|6483.3|6481.5|6481.4|6479.6|6483.6|6481.8|6481.4|6479.6|275
1580913600000|2020-02-05 14:40:00|6481.3|6479.5|6478.8|6475.8|6483.2|6481.4|6477.3|6475.5|367
1580913900000|2020-02-05 14:45:00|6478.9|6475.9|6478.6|6476.8|6480.9|6477.9|6477.3|6475.5|339
1580914200000|2020-02-05 14:50:00|6478.5|6476.7|6481.1|6479.3|6481.6|6479.8|6477.3|6475.5|346
1580914500000|2020-02-05 14:55:00|6481|6479.2|6481.5|6478.5|6482|6479.5|6480.1|6478.3|234
1580914800000|2020-02-05 15:00:00|6481.4|6478.4|6480|6478.2|6482|6479.3|6475.2|6473.4|389
1580915100000|2020-02-05 15:05:00|6480.1|6478.3|6480.9|6479.1|6481.6|6479.8|6478.4|6476.6|394
1580915400000|2020-02-05 15:10:00|6480.6|6478.8|6480.7|6478.9|6481.3|6479.5|6479.3|6477.5|332
1580915700000|2020-02-05 15:15:00|6480.9|6479.1|6478.8|6477|6481.9|6479.7|6478|6476.2|351
1580916000000|2020-02-05 15:20:00|6478.9|6477.1|6480.2|6478.4|6481.9|6479.8|6476.4|6474|421
1580916300000|2020-02-05 15:25:00|6480.1|6478.3|6480|6478.2|6481.7|6479.2|6477.4|6475.6|406
1580916600000|2020-02-05 15:30:00|6479.9|6478.1|6479|6477.2|6480.5|6478.7|6477.2|6474.9|325
1580916900000|2020-02-05 15:35:00|6479.1|6477.3|6478.5|6476.7|6479.7|6477.9|6476.1|6474|487
1580917200000|2020-02-05 15:40:00|6478.4|6476.6|6479.4|6477.6|6479.8|6478|6476.4|6474.6|269
1580917500000|2020-02-05 15:45:00|6479.3|6477.5|6478.5|6476.7|6479.9|6478.1|6477.7|6475.9|311
1580917800000|2020-02-05 15:50:00|6478.4|6476.6|6477.1|6475.3|6480.7|6478.9|6476.9|6475.1|334
1580918100000|2020-02-05 15:55:00|6477.2|6475.4|6476.5|6474.7|6477.2|6475.4|6473.4|6471.6|410
1580918400000|2020-02-05 16:00:00|6476.6|6474.8|6476.1|6474.3|6477.3|6475.5|6475.4|6473.6|279
1580918700000|2020-02-05 16:05:00|6476.2|6474.4|6477.4|6475.6|6478.4|6476.6|6476.2|6474.4|246
1580919000000|2020-02-05 16:10:00|6477.3|6475.5|6479.1|6477.3|6479.3|6477.5|6476.5|6474.7|218
1580919300000|2020-02-05 16:15:00|6479|6477.2|6478.5|6476.7|6480.3|6478.5|6478.1|6476.3|220
1580919600000|2020-02-05 16:20:00|6478.6|6476.8|6478|6476.2|6478.6|6476.8|6476.9|6475.1|178
1580919900000|2020-02-05 16:25:00|6477.9|6476.1|6477.1|6475.3|6478.8|6477|6477|6475.2|147
1580920200000|2020-02-05 16:30:00|6477|6475.2|6474.4|6472.6|6477|6475.2|6474.1|6472.3|197
1580920500000|2020-02-05 16:35:00|6474.5|6472.7|6476.6|6474.8|6476.6|6474.8|6474.3|6472.5|243
1580920800000|2020-02-05 16:40:00|6476.5|6474.7|6477.5|6475.7|6478.4|6476.6|6475.6|6473.8|206
1580921100000|2020-02-05 16:45:00|6477.6|6475.8|6479.3|6477.5|6479.6|6477.8|6477.3|6475.5|215
1580921400000|2020-02-05 16:50:00|6479.4|6477.6|6480.3|6478.5|6481.2|6479.4|6479.3|6477.5|186
1580921700000|2020-02-05 16:55:00|6480.2|6478.4|6477.3|6475.5|6481|6479.2|6477.2|6475.4|263
1580922000000|2020-02-05 17:00:00|6477.2|6475.4|6477.1|6475.3|6477.7|6475.9|6476.7|6474.9|179
1580922300000|2020-02-05 17:05:00|6477|6475.2|6476.9|6475.1|6477.2|6475.4|6476.2|6474.4|137
1580922600000|2020-02-05 17:10:00|6476.8|6475|6475.2|6473.4|6477|6475.2|6475.1|6473.3|154
1580922900000|2020-02-05 17:15:00|6475.1|6473.3|6475.1|6473.3|6475.9|6474.1|6474.8|6473|172
1580923200000|2020-02-05 17:20:00|6475|6473.2|6474.9|6473.1|6476.6|6474.8|6474.2|6472.4|212
1580923500000|2020-02-05 17:25:00|6474.8|6473|6474.9|6473.1|6475.3|6473.5|6474.1|6472.3|148
1580923800000|2020-02-05 17:30:00|6475|6473.2|6475.1|6473.3|6475.7|6473.9|6474.6|6472.8|119
1580924100000|2020-02-05 17:35:00|6475.2|6473.4|6474.8|6473|6475.2|6473.4|6474.1|6472.3|95
1580924400000|2020-02-05 17:40:00|6474.7|6472.9|6473.9|6472.1|6474.7|6472.9|6473.7|6471.9|95
1580924700000|2020-02-05 17:45:00|6474|6472.2|6474.2|6472.4|6474.6|6472.8|6473.8|6472|84
1580925000000|2020-02-05 17:50:00|6474.1|6472.3|6473.1|6471.3|6474.8|6473|6473.1|6471.3|108
1580925300000|2020-02-05 17:55:00|6473.2|6471.4|6472.2|6470.4|6473.7|6471.9|6472.2|6470.4|118
1580925600000|2020-02-05 18:00:00|6472.1|6470.3|6472.7|6470.9|6472.9|6471.1|6472.1|6470.3|129
1580925900000|2020-02-05 18:05:00|6472.6|6470.8|6472.1|6470.3|6472.8|6471|6471.7|6469.9|99
1580926200000|2020-02-05 18:10:00|6472|6470.2|6472.1|6470.3|6472.2|6470.4|6471.6|6469.8|59
1580926500000|2020-02-05 18:15:00|6472.2|6470.4|6472|6470.2|6472.8|6471|6471.9|6470.1|76
1580926800000|2020-02-05 18:20:00|6471.9|6470.1|6471.9|6470.1|6472.3|6470.5|6471.8|6470|66
1580927100000|2020-02-05 18:25:00|6471.8|6470|6472|6470.2|6472.2|6470.4|6471.8|6470|54
1580927400000|2020-02-05 18:30:00|6471.9|6470.1|6471.1|6469.3|6472.8|6471|6471.1|6469.3|80
1580927700000|2020-02-05 18:35:00|6471.2|6469.4|6471.7|6469.9|6471.7|6469.9|6471|6469.2|65
1580928000000|2020-02-05 18:40:00|6471.8|6470|6470.7|6468.9|6471.9|6470.1|6470.2|6468.4|72
1580928300000|2020-02-05 18:45:00|6470.8|6469|6471.3|6469.5|6471.3|6469.5|6470.7|6468.9|60
1580928600000|2020-02-05 18:50:00|6471.2|6469.4|6473.2|6471.4|6473.2|6471.4|6471.2|6469.4|93
1580928900000|2020-02-05 18:55:00|6473.1|6471.3|6473.1|6471.3|6473.3|6471.5|6472.9|6471.1|64
1580929200000|2020-02-05 19:00:00|6473.2|6471.4|6473.5|6471.7|6473.5|6471.7|6473|6471.2|52
1580929500000|2020-02-05 19:05:00|6473.4|6471.6|6474.1|6472.3|6474.2|6472.4|6473.2|6471.4|97
1580929800000|2020-02-05 19:10:00|6474.2|6472.4|6474|6472.2|6474.2|6472.4|6473.6|6471.8|51
1580930100000|2020-02-05 19:15:00|6474.1|6472.3|6473.3|6471.5|6474.1|6472.3|6473.3|6471.5|76
1580930400000|2020-02-05 19:20:00|6473.4|6471.6|6473.8|6472|6473.9|6472.1|6473.2|6471.4|82
1580930700000|2020-02-05 19:25:00|6473.9|6472.1|6474.2|6472.4|6474.3|6472.5|6473.9|6472.1|58
1580931000000|2020-02-05 19:30:00|6474.3|6472.5|6474.2|6472.4|6474.8|6473|6474|6472.2|83
1580931300000|2020-02-05 19:35:00|6474.3|6472.5|6474.3|6472.5|6474.5|6472.7|6474.1|6472.3|50
1580931600000|2020-02-05 19:40:00|6474.2|6472.4|6474.3|6472.5|6474.4|6472.6|6474.2|6472.4|44
1580931900000|2020-02-05 19:45:00|6474.5|6472.7|6475.2|6473.4|6475.8|6474|6474.2|6472.4|125
1580932200000|2020-02-05 19:50:00|6475.1|6473.3|6475.3|6473.5|6475.7|6473.9|6475.1|6473.3|90
1580932500000|2020-02-05 19:55:00|6475.4|6473.6|6477.1|6475.3|6478.5|6476.7|6475.4|6473.6|172
1580932800000|2020-02-05 20:00:00|6477|6475.2|6475.4|6473.6|6477|6475.2|6474.4|6471.9|131
1580933100000|2020-02-05 20:05:00|6475.5|6473.7|6475.6|6473.8|6476.3|6474.5|6475.2|6473.4|52
1580933400000|2020-02-05 20:10:00|6475.5|6473.7|6475.3|6473.5|6475.6|6473.8|6475.1|6473.3|43
1580933700000|2020-02-05 20:15:00|6475.8|6474|6478.8|6475.8|6478.9|6476.6|6475.5|6473.7|81
1580934000000|2020-02-05 20:20:00|6478.9|6475.9|6477.1|6475.3|6478.9|6476.4|6476.9|6475.1|97
1580934300000|2020-02-05 20:25:00|6477.2|6475.4|6477.1|6475.3|6477.5|6475.7|6475.6|6473.2|107
1580934600000|2020-02-05 20:30:00|6477.2|6475.4|6477.9|6476.1|6478|6476.2|6476.9|6475.1|81
1580934900000|2020-02-05 20:35:00|6478|6476.2|6477.4|6475.6|6478|6476.2|6477.3|6475.5|77
1580935200000|2020-02-05 20:40:00|6477.3|6475.5|6476.3|6474.5|6477.4|6475.6|6476.1|6474.3|45
1580935500000|2020-02-05 20:45:00|6476.2|6474.4|6476.4|6474.6|6476.4|6474.6|6475.8|6474|84
1580935800000|2020-02-05 20:50:00|6476.3|6474.5|6476.3|6474.5|6476.8|6475|6476.2|6474.4|86
1580936100000|2020-02-05 20:55:00|6476.4|6474.6|6474.8|6473|6476.7|6474.9|6473.9|6471.6|128
1580936400000|2020-02-05 21:00:00|6474.9|6473.1|6476.2|6474.4|6476.3|6474.5|6474.9|6473.1|93
1580936700000|2020-02-05 21:05:00|6476.1|6474.3|6475.8|6474|6476.4|6474.4|6475.2|6473.3|91
1580937000000|2020-02-05 21:10:00|6475.9|6474.1|6476|6473|6476.6|6474.8|6475.3|6473|85
1580937300000|2020-02-05 21:15:00|6476.1|6473.1|6475.9|6474.1|6476.5|6474.2|6475.3|6472.9|92
1580937600000|2020-02-05 21:20:00|6475.8|6474|6475.4|6473.6|6476|6474.2|6475.3|6473.5|53
1580937900000|2020-02-05 21:25:00|6475.9|6472.9|6475.1|6473.3|6476.2|6473.9|6475.1|6472.8|79
1580938200000|2020-02-05 21:30:00|6475.2|6473.4|6475.9|6474.1|6476.5|6474.3|6475.1|6472.7|80
1580938500000|2020-02-05 21:35:00|6476|6474.2|6475.9|6474.1|6476.6|6474.3|6475.3|6473|79
1580938800000|2020-02-05 21:40:00|6476|6474.2|6476.1|6474.3|6476.5|6474.4|6475.7|6473.5|61
1580939100000|2020-02-05 21:45:00|6476|6474.2|6476.8|6475|6477.6|6475|6476|6473.6|84
1580939400000|2020-02-05 21:50:00|6476.6|6474.8|6476|6474.2|6477.4|6474.9|6475.9|6473.5|86
1580939700000|2020-02-05 21:55:00|6476.1|6474.3|6476.1|6473.1|6477.2|6474.4|6475.2|6472.6|126
1580940000000|2020-02-05 22:00:00|6475.9|6472.9|6475.3|6472.3|6475.9|6472.9|6475.2|6472.2|28
1580940300000|2020-02-05 22:05:00|6475.4|6472.4|6475.4|6472.4|6476.1|6473.1|6475.1|6472.1|85
1580940600000|2020-02-05 22:10:00|6475.2|6472.2|6478.1|6474.3|6478.4|6474.6|6475.2|6472.2|175
1580940900000|2020-02-05 22:15:00|6478|6474.4|6478|6474.1|6478.4|6474.6|6477.6|6473.7|161
1580941200000|2020-02-05 22:20:00|6478.3|6473.7|6478.1|6474|6478.5|6474.7|6477.6|6473.6|203
1580941500000|2020-02-05 22:25:00|6478|6474.2|6478.4|6473.9|6478.6|6474.8|6477.5|6473.6|272
1580941800000|2020-02-05 22:30:00|6478.3|6473.8|6476.7|6473.7|6478.9|6475.9|6476.1|6473.1|239
1580942100000|2020-02-05 22:35:00|6476.8|6473.8|6476.9|6473.9|6477.4|6474.4|6476.4|6473.3|108
1580942400000|2020-02-05 22:40:00|6477.1|6474.1|6476.9|6473.9|6477.4|6474.4|6476.6|6473.6|73
1580942700000|2020-02-05 22:45:00|6477|6474|6478.1|6475.1|6478.2|6475.2|6476.8|6473.8|84
1580943000000|2020-02-05 22:50:00|6477.9|6474.9|6480.1|6477.1|6482.1|6478.9|6477.9|6474.9|301
1580943300000|2020-02-05 22:55:00|6480|6477|6479.6|6476.6|6480.3|6477.3|6479.5|6476.4|135
1580943600000|2020-02-05 23:00:00|6479.7|6476.7|6479.7|6476.7|6479.7|6476.7|6479.3|6476.3|107
1580943900000|2020-02-05 23:05:00|6479.6|6476.6|6478.8|6475.8|6479.8|6477.2|6478.5|6475.5|84
1580944200000|2020-02-05 23:10:00|6478.7|6475.7|6479.1|6476.1|6479.3|6476.7|6478.1|6475.6|87
1580944500000|2020-02-05 23:15:00|6479|6476|6478.8|6477|6479.7|6477.3|6478.7|6476|72
1580944800000|2020-02-05 23:20:00|6478.9|6477.1|6478.6|6476.8|6479.6|6477.3|6478.3|6475.9|102
1580945100000|2020-02-05 23:25:00|6478.5|6476.7|6478.7|6476.9|6479.3|6476.9|6478.4|6476|78
1580945400000|2020-02-05 23:30:00|6478.8|6477|6480|6477|6480.4|6477.9|6478.7|6476.1|98
1580945700000|2020-02-05 23:35:00|6479.9|6476.9|6480.3|6478.5|6480.9|6478.5|6479.2|6476.9|84
1580946000000|2020-02-05 23:40:00|6480.9|6477.9|6481|6479.2|6481.6|6479.2|6480.1|6477.7|61
1580946300000|2020-02-05 23:45:00|6480.9|6479.1|6479.9|6476.9|6481.7|6479.2|6479.1|6476.8|109
1580946600000|2020-02-05 23:50:00|6479.8|6476.8|6482.7|6479.7|6482.7|6479.8|6479.3|6476.8|98
1580946900000|2020-02-05 23:55:00|6482.5|6479.5|6482.5|6479.5|6482.7|6480.1|6481.7|6479.2|83
1580947200000|2020-02-06 00:00:00|6482.2|6479.2|6479.7|6476.7|6482.2|6480.1|6479.1|6476.7|148
1580947500000|2020-02-06 00:05:00|6479.1|6477.3|6479.2|6477.4|6480.8|6478.4|6478.3|6476.5|112
1580947800000|2020-02-06 00:10:00|6479.1|6477.3|6478|6476.2|6479.1|6477.3|6477.8|6475.5|81
1580948100000|2020-02-06 00:15:00|6478.7|6476.9|6478.8|6477|6479.7|6477.5|6478.4|6476.1|101
1580948400000|2020-02-06 00:20:00|6478.9|6477.1|6478.9|6477.1|6480.5|6478.1|6478.8|6476.5|163
1580948700000|2020-02-06 00:25:00|6479|6477.2|6480.2|6474.8|6480.8|6478.2|6478.1|6473.7|242
1580949000000|2020-02-06 00:30:00|6480|6475.2|6481.8|6480|6483.9|6481.3|6477.8|6473.7|276
1580949300000|2020-02-06 00:35:00|6481.9|6480.1|6481.3|6479.5|6482.8|6480.4|6481|6478.7|141
1580949600000|2020-02-06 00:40:00|6481.2|6479.4|6482.1|6479.1|6485.5|6483.3|6481.1|6479.1|285
1580949900000|2020-02-06 00:45:00|6482.2|6479.2|6481.8|6480|6482.5|6480.3|6481|6478.6|143
1580950200000|2020-02-06 00:50:00|6481.9|6480.1|6478.5|6475.5|6482.5|6480.7|6477.7|6475.4|323
1580950500000|2020-02-06 00:55:00|6478.4|6475.4|6476.9|6475.1|6478.4|6476.2|6476.8|6474.5|231
1580950800000|2020-02-06 01:00:00|6477|6475.2|6482.1|6480.3|6482.7|6480.9|6477|6475.2|327
1580951100000|2020-02-06 01:05:00|6482|6480.2|6479|6477.2|6482.3|6480.5|6479|6476.7|283
1580951400000|2020-02-06 01:10:00|6479.1|6477.3|6480.8|6477.8|6481.8|6479.6|6477.2|6474.7|367
1580951700000|2020-02-06 01:15:00|6480.2|6478.4|6483.2|6481.4|6483.5|6481.7|6478.4|6476.1|440
1580952000000|2020-02-06 01:20:00|6483.4|6481.6|6480.6|6478.8|6483.5|6481.6|6480.3|6478.5|296
1580952300000|2020-02-06 01:25:00|6480.5|6478.7|6478.6|6475.6|6481|6479.2|6476.8|6474.5|340
1580952600000|2020-02-06 01:30:00|6478.5|6475.5|6474.3|6472.5|6478.5|6476.2|6473.8|6471.4|355
1580952900000|2020-02-06 01:35:00|6474.2|6472.4|6475|6473.2|6476.5|6474.5|6474.2|6472.4|302
1580953200000|2020-02-06 01:40:00|6474.9|6473.1|6472.8|6471|6475.7|6473.5|6472.3|6470.4|298
1580953500000|2020-02-06 01:45:00|6472.9|6471.1|6471.7|6469.9|6473.1|6471.3|6470.1|6467.6|302
1580953800000|2020-02-06 01:50:00|6471.8|6470|6472.9|6471.1|6474.5|6471.9|6470.6|6468.5|296
1580954100000|2020-02-06 01:55:00|6472.8|6471|6475|6473.2|6476.2|6474.3|6472.7|6470.6|254
1580954400000|2020-02-06 02:00:00|6475.1|6473.3|6475.2|6473.4|6476.6|6474.2|6474.2|6472.4|196
1580954700000|2020-02-06 02:05:00|6475.1|6473.3|6475.6|6473.8|6477.4|6475|6475.1|6473.3|255
1580955000000|2020-02-06 02:10:00|6475.7|6473.9|6474|6472.2|6476.7|6474.4|6473.3|6470.9|239
1580955300000|2020-02-06 02:15:00|6474.1|6472.3|6471|6469.2|6475|6473|6470.9|6468.6|196
1580955600000|2020-02-06 02:20:00|6470.9|6469.1|6471.8|6470|6471.9|6470.1|6470.9|6468.8|176
1580955900000|2020-02-06 02:25:00|6471.9|6470.1|6471.1|6469.3|6471.9|6470.1|6470.3|6468.5|233
1580956200000|2020-02-06 02:30:00|6470.9|6469.1|6470.9|6467.9|6471.5|6469.7|6469.8|6467.5|175
1580956500000|2020-02-06 02:35:00|6470.8|6467.8|6471.5|6469.7|6471.9|6470.1|6470.6|6467.8|175
1580956800000|2020-02-06 02:40:00|6471.6|6469.8|6471.7|6469.9|6472.1|6470.2|6471.2|6469.1|180
1580957100000|2020-02-06 02:45:00|6471.8|6470|6471.1|6469.3|6471.9|6470.1|6470.7|6468.9|149
1580957400000|2020-02-06 02:50:00|6471|6469.2|6469|6467.2|6471.7|6469.9|6468.4|6466.3|219
1580957700000|2020-02-06 02:55:00|6469.1|6467.3|6471|6469.2|6472|6469.6|6469|6467.2|171
1580958000000|2020-02-06 03:00:00|6471.1|6469.3|6472|6470.2|6472.8|6471|6470.9|6469.1|140
1580958300000|2020-02-06 03:05:00|6471.9|6470.1|6474.1|6472.3|6474.7|6472.3|6471.9|6470.1|214
1580958600000|2020-02-06 03:10:00|6474|6472.2|6475.2|6473.4|6476.1|6474.3|6473.4|6471.6|237
1580958900000|2020-02-06 03:15:00|6475.3|6473.5|6474.5|6472.7|6475.5|6473.5|6473.7|6471.6|246
1580959200000|2020-02-06 03:20:00|6474.6|6472.8|6474.3|6472.5|6475.1|6473.2|6474|6471.7|169
1580959500000|2020-02-06 03:25:00|6474.4|6472.6|6473|6471.2|6475.7|6473.3|6472.6|6470.4|234
1580959800000|2020-02-06 03:30:00|6473.6|6470.6|6471.5|6469.7|6473.7|6471.3|6471.2|6469.4|218
1580960100000|2020-02-06 03:35:00|6471.4|6469.6|6471.8|6470|6472.9|6471|6471.3|6469.5|154
1580960400000|2020-02-06 03:40:00|6471.6|6469.8|6472.2|6470.4|6472.2|6470.4|6471|6469.2|217
1580960700000|2020-02-06 03:45:00|6472.1|6470.3|6474|6472.2|6474.8|6472.5|6471.9|6470.1|158
1580961000000|2020-02-06 03:50:00|6474.1|6472.3|6474.1|6472.3|6474.7|6472.9|6473.6|6471.6|144
1580961300000|2020-02-06 03:55:00|6474|6472.2|6473.7|6471.9|6474.2|6472.4|6473.3|6471.5|111
1580961600000|2020-02-06 04:00:00|6473.8|6472|6477.2|6475.4|6478.3|6476|6473.4|6471.6|277
1580961900000|2020-02-06 04:05:00|6477.3|6475.5|6475.5|6473.7|6477.9|6475.5|6474.2|6472.3|427
1580962200000|2020-02-06 04:10:00|6475.6|6473.8|6477.9|6476.1|6478.7|6476.2|6474.9|6472.5|362
1580962500000|2020-02-06 04:15:00|6478.5|6475.5|6477|6475.2|6480.9|6478.5|6476.4|6474.4|333
1580962800000|2020-02-06 04:20:00|6477.2|6475.4|6476.9|6475.1|6478.6|6476.8|6476.6|6474.7|248
1580963100000|2020-02-06 04:25:00|6477|6475.2|6476.2|6474.4|6477.8|6476|6475.9|6474.1|202
1580963400000|2020-02-06 04:30:00|6476.1|6474.3|6475.2|6473.4|6477.1|6475.3|6474.9|6473.1|187
1580963700000|2020-02-06 04:35:00|6475.3|6473.5|6475.2|6473.4|6476.1|6474.3|6474.6|6472.8|168
1580964000000|2020-02-06 04:40:00|6475.3|6473.5|6477.5|6475.7|6477.9|6475.7|6473.9|6471.9|172
1580964300000|2020-02-06 04:45:00|6477.4|6475.6|6477.4|6475.6|6477.8|6476|6475.9|6473.6|215
1580964600000|2020-02-06 04:50:00|6477.5|6475.7|6476.2|6474.4|6477.5|6475.7|6475.3|6473.1|287
1580964900000|2020-02-06 04:55:00|6476.1|6474.3|6476.6|6474.8|6476.8|6475|6475.6|6473.7|174
1580965200000|2020-02-06 05:00:00|6476.4|6474.6|6476|6474.2|6476.7|6474.9|6474.7|6472.4|329
1580965500000|2020-02-06 05:05:00|6476.2|6474.4|6476.1|6474.3|6476.7|6474.7|6475.1|6473.3|260
1580965800000|2020-02-06 05:10:00|6476.2|6474.4|6474|6472.2|6476.7|6474.5|6473.2|6471.4|230
1580966100000|2020-02-06 05:15:00|6474.1|6472.3|6473.2|6471.4|6475.3|6473.5|6472.8|6470.5|266
1580966400000|2020-02-06 05:20:00|6473.3|6471.5|6473.1|6471.3|6474.8|6472.8|6472.9|6471.1|201
1580966700000|2020-02-06 05:25:00|6473|6471.2|6474.9|6473.1|6475.3|6473.5|6472|6469.7|195
1580967000000|2020-02-06 05:30:00|6474.8|6473|6475.4|6473.6|6476|6473.9|6474.1|6471.9|222
1580967300000|2020-02-06 05:35:00|6475.3|6473.5|6474|6472.2|6476.1|6474.2|6473.9|6471.6|164
1580967600000|2020-02-06 05:40:00|6474.1|6472.3|6475|6473.2|6475.1|6473.3|6472.9|6470.6|121
1580967900000|2020-02-06 05:45:00|6474.9|6473.1|6472.8|6471|6475.2|6473.2|6472.6|6470.4|157
1580968200000|2020-02-06 05:50:00|6472.9|6471.1|6472.7|6470.9|6473.8|6472|6472.5|6470.3|197
1580968500000|2020-02-06 05:55:00|6472.9|6471.1|6473|6471.2|6473.6|6471.8|6472.2|6470.4|217
1580968800000|2020-02-06 06:00:00|6472.9|6471.1|6475.1|6473.3|6475.2|6473.4|6471.8|6470|207
1580969100000|2020-02-06 06:05:00|6475|6473.2|6475.9|6474.1|6476.7|6474.9|6474.7|6472.9|206
1580969400000|2020-02-06 06:10:00|6475.7|6473.9|6473.8|6472|6475.9|6474.1|6473.7|6471.9|178
1580969700000|2020-02-06 06:15:00|6473.9|6472.1|6472.9|6471.1|6473.9|6472.1|6472|6470.2|193
1580970000000|2020-02-06 06:20:00|6472.8|6471|6471.7|6469.9|6473.4|6471.3|6471.6|6469.7|275
1580970300000|2020-02-06 06:25:00|6471.8|6470|6472.1|6470.3|6473.5|6471.7|6471.7|6469.9|205
1580970600000|2020-02-06 06:30:00|6472.2|6470.4|6470|6468.2|6472.2|6470.4|6469.2|6467.4|207
1580970900000|2020-02-06 06:35:00|6469.9|6468.1|6469.8|6468|6470.8|6469|6469|6467.2|144
1580971200000|2020-02-06 06:40:00|6469.7|6467.9|6472|6470.2|6472.9|6470.3|6469.5|6467.7|140
1580971500000|2020-02-06 06:45:00|6472.1|6470.3|6472|6470.2|6472.6|6470.4|6471.4|6469.6|90
1580971800000|2020-02-06 06:50:00|6471.7|6469.9|6472.6|6470.8|6473.8|6472|6471|6469.2|139
1580972100000|2020-02-06 06:55:00|6472.7|6470.9|6473.1|6471.3|6473.9|6472.1|6471.9|6470.1|140
1580972400000|2020-02-06 07:00:00|6473.2|6471.4|6471.2|6469.4|6473.2|6471.4|6471|6469.2|239
1580972700000|2020-02-06 07:05:00|6471.3|6469.5|6472.9|6471.1|6473.2|6471.4|6471.2|6469.4|206
1580973000000|2020-02-06 07:10:00|6472.8|6471|6473.1|6471.3|6473.6|6471.8|6472.5|6470.7|174
1580973300000|2020-02-06 07:15:00|6473|6471.2|6471|6469.2|6473.8|6472|6470.8|6468.6|217
1580973600000|2020-02-06 07:20:00|6470.9|6469.1|6469.4|6467.6|6470.9|6469.1|6469.3|6467.5|202
1580973900000|2020-02-06 07:25:00|6469.5|6467.7|6469.6|6467.8|6470|6468.2|6467.5|6465.7|200
1580974200000|2020-02-06 07:30:00|6469.5|6467.7|6470.7|6468.9|6470.8|6469|6468.6|6466.8|144
1580974500000|2020-02-06 07:35:00|6470.8|6469|6469.7|6467.9|6471.2|6469.4|6469.5|6467.7|182
1580974800000|2020-02-06 07:40:00|6469.6|6467.8|6467.9|6466.1|6469.7|6467.9|6467.8|6466|112
1580975100000|2020-02-06 07:45:00|6468|6466.2|6471.3|6469.5|6471.6|6469.8|6467.5|6465.7|186
1580975400000|2020-02-06 07:50:00|6471.4|6469.6|6469.9|6468.1|6471.4|6469.6|6469.8|6468|123
1580975700000|2020-02-06 07:55:00|6470|6468.2|6471.7|6469.9|6473.5|6471.6|6469.5|6467.7|223
1580976000000|2020-02-06 08:00:00|6472.3|6469.3|6469.6|6467.8|6473.7|6471.6|6469.5|6467.7|338
1580976300000|2020-02-06 08:05:00|6469.5|6467.7|6466.9|6465.1|6469.9|6468.1|6466.8|6465|276
1580976600000|2020-02-06 08:10:00|6466.8|6465|6466.8|6465|6467.4|6465.4|6466.1|6464.3|204
1580976900000|2020-02-06 08:15:00|6466.9|6465.1|6470|6468.2|6470.8|6469|6466.8|6465|263
1580977200000|2020-02-06 08:20:00|6470.1|6468.3|6466.6|6464.8|6470.2|6468.4|6466.2|6464.4|194
1580977500000|2020-02-06 08:25:00|6466.5|6464.7|6466.3|6464.5|6467|6465.2|6466.1|6464.3|119
1580977800000|2020-02-06 08:30:00|6466.2|6464.4|6463|6461.2|6466.4|6464.6|6462.9|6460.5|178
1580978100000|2020-02-06 08:35:00|6463.1|6461.3|6460.9|6457.9|6463.1|6461.3|6460.2|6457.9|212
1580978400000|2020-02-06 08:40:00|6461|6458|6460.6|6458.8|6461.1|6459.2|6458.6|6456.7|218
1580978700000|2020-02-06 08:45:00|6460.7|6458.9|6462.4|6460.6|6462.6|6460.8|6460.7|6458.7|204
1580979000000|2020-02-06 08:50:00|6462.3|6460.5|6463.8|6462|6464.4|6462.6|6462.3|6460.5|259
1580979300000|2020-02-06 08:55:00|6463.9|6462.1|6461.4|6459.6|6464.5|6462.7|6461|6459.2|208
1580979600000|2020-02-06 09:00:00|6461.5|6459.7|6462.7|6460.9|6463|6461.2|6461.4|6459.6|204
1580979900000|2020-02-06 09:05:00|6462.6|6460.8|6463|6461.2|6464.7|6462.3|6461.8|6460|174
1580980200000|2020-02-06 09:10:00|6463.1|6461.3|6465.1|6463.3|6465.6|6463.8|6461.9|6460.1|364
1580980500000|2020-02-06 09:15:00|6465|6463.2|6462.4|6460.6|6465|6463.2|6461.7|6459.9|187
1580980800000|2020-02-06 09:20:00|6462.3|6460.5|6461.1|6459.3|6463|6461.2|6461.1|6459.3|155
1580981100000|2020-02-06 09:25:00|6461.2|6459.4|6461.7|6459.9|6463|6461.2|6461|6459.2|235
1580981400000|2020-02-06 09:30:00|6461.4|6459.6|6463.3|6461.5|6464.8|6462.4|6461.2|6459.4|198
1580981700000|2020-02-06 09:35:00|6463.4|6461.6|6463.2|6461.4|6464.9|6463.1|6463.1|6461.3|140
1580982000000|2020-02-06 09:40:00|6463.1|6461.3|6461.2|6459.4|6463.2|6461.4|6458.8|6457|339
1580982300000|2020-02-06 09:45:00|6461.3|6459.5|6461.7|6459.9|6462|6460.2|6460.1|6458.3|214
1580982600000|2020-02-06 09:50:00|6461.8|6460|6461.8|6460|6464.1|6462.3|6460.9|6459.1|254
1580982900000|2020-02-06 09:55:00|6461.9|6460.1|6464|6462.2|6465|6463.2|6461.5|6459.7|212
1580983200000|2020-02-06 10:00:00|6464.1|6462.3|6466.9|6465.1|6466.9|6465.1|6463.9|6462.1|233
1580983500000|2020-02-06 10:05:00|6466.8|6465|6466.4|6464.6|6468|6466.2|6466.2|6464.4|164
1580983800000|2020-02-06 10:10:00|6466.2|6464.4|6467.3|6465.5|6468|6466.2|6465.4|6463.6|211
1580984100000|2020-02-06 10:15:00|6467.2|6465.4|6469.1|6467.3|6469.7|6467.8|6467.2|6465.4|191
1580984400000|2020-02-06 10:20:00|6469|6467.2|6468.9|6467.1|6470.2|6468.4|6468.1|6466.3|124
1580984700000|2020-02-06 10:25:00|6468.8|6467|6469.3|6467.5|6471.7|6469.4|6468.4|6466.6|130
1580985000000|2020-02-06 10:30:00|6469.4|6467.6|6468.4|6466.6|6469.9|6468.1|6468.3|6466.5|109
1580985300000|2020-02-06 10:35:00|6468.5|6466.7|6469|6467.2|6469.3|6467.5|6467.4|6465.6|127
1580985600000|2020-02-06 10:40:00|6469.1|6467.3|6470.5|6468.7|6470.5|6468.7|6468.3|6466.5|108
1580985900000|2020-02-06 10:45:00|6470.4|6468.6|6466|6464.2|6470.5|6468.7|6465.6|6463.8|154
1580986200000|2020-02-06 10:50:00|6465.9|6464.1|6465.6|6463.8|6466.4|6464.5|6464.7|6462.9|150
1580986500000|2020-02-06 10:55:00|6465.7|6463.9|6465.9|6464.1|6465.9|6464.1|6464.5|6462.7|186
1580986800000|2020-02-06 11:00:00|6465.8|6464|6467.6|6465.8|6467.8|6466|6465.4|6463.6|152
1580987100000|2020-02-06 11:05:00|6467.5|6465.7|6469.6|6467.8|6469.6|6467.8|6467|6465.2|160
1580987400000|2020-02-06 11:10:00|6469.5|6467.7|6469.2|6467.4|6469.6|6467.8|6468.5|6466.7|145
1580987700000|2020-02-06 11:15:00|6469.1|6467.3|6470.5|6468.7|6470.6|6468.8|6468.4|6466.6|114
1580988000000|2020-02-06 11:20:00|6470.4|6468.6|6469.2|6467.4|6470.5|6468.7|6468.3|6466.5|101
1580988300000|2020-02-06 11:25:00|6469.1|6467.3|6467.6|6465.8|6469.2|6467.4|6466.1|6464.3|164
1580988600000|2020-02-06 11:30:00|6467.7|6465.9|6467.9|6466.1|6467.9|6466.1|6464|6462.2|219
1580988900000|2020-02-06 11:35:00|6467.8|6466|6469.4|6467.6|6469.5|6467.7|6466.4|6464.6|164
1580989200000|2020-02-06 11:40:00|6469.5|6467.7|6468.7|6466.9|6469.6|6467.8|6468.4|6466.6|129
1580989500000|2020-02-06 11:45:00|6468.8|6467|6468.7|6466.9|6469.3|6467.5|6468.3|6466.5|200
1580989800000|2020-02-06 11:50:00|6468.8|6467|6470.3|6468.5|6470.3|6468.5|6467.2|6465.4|237
1580990100000|2020-02-06 11:55:00|6470.2|6468.4|6471.6|6469.8|6472.5|6470.7|6469.9|6468.1|225
1580990400000|2020-02-06 12:00:00|6471.7|6469.9|6470.5|6468.7|6471.8|6470|6470|6468.2|126
1580990700000|2020-02-06 12:05:00|6470.4|6468.6|6472.8|6471|6474.2|6472.4|6469.4|6467.6|224
1580991000000|2020-02-06 12:10:00|6472.7|6470.9|6473.5|6471.7|6474.3|6472.5|6472.1|6470.3|204
1580991300000|2020-02-06 12:15:00|6473.6|6471.8|6474.9|6473.1|6475.1|6473.3|6473|6471.2|180
1580991600000|2020-02-06 12:20:00|6475.4|6473.6|6474.3|6472.5|6475.6|6473.8|6473.9|6472.1|200
1580991900000|2020-02-06 12:25:00|6474.2|6472.4|6474.5|6472.7|6474.7|6472.9|6473.3|6471.5|158
1580992200000|2020-02-06 12:30:00|6474.4|6472.6|6474.2|6472.4|6474.5|6472.7|6472.2|6470.4|148
1580992500000|2020-02-06 12:35:00|6474.3|6472.5|6474.8|6473|6475.1|6473.3|6473.7|6471.9|124
1580992800000|2020-02-06 12:40:00|6474.7|6472.9|6474.6|6472.8|6475.7|6473.9|6474.1|6472.3|116
1580993100000|2020-02-06 12:45:00|6474.7|6472.9|6474.6|6472.8|6474.7|6472.9|6473.1|6471.3|150
1580993400000|2020-02-06 12:50:00|6474.7|6472.9|6474.7|6472.9|6475.6|6473.8|6474.3|6472.5|182
1580993700000|2020-02-06 12:55:00|6474.8|6473|6475|6473.2|6475.6|6473.8|6473.3|6471.5|199
1580994000000|2020-02-06 13:00:00|6474.9|6473.1|6474.4|6472.6|6475.7|6473.9|6473.9|6472.1|219
1580994300000|2020-02-06 13:05:00|6474.3|6472.5|6473.8|6472|6474.5|6472.7|6472.5|6470.1|150
1580994600000|2020-02-06 13:10:00|6474.2|6472.4|6475.6|6473.8|6475.8|6474|6474.2|6472.4|134
1580994900000|2020-02-06 13:15:00|6475.4|6473.6|6475.4|6473.6|6475.9|6474.1|6474.5|6472.7|191
1580995200000|2020-02-06 13:20:00|6475.5|6473.7|6473.1|6471.3|6475.5|6473.7|6472.6|6470.8|222
1580995500000|2020-02-06 13:25:00|6473|6471.2|6475.9|6472.9|6476.1|6474|6472.6|6470.8|206
1580995800000|2020-02-06 13:30:00|6475.6|6472.6|6474.7|6472.9|6476.2|6474.2|6473.4|6471.6|258
1580996100000|2020-02-06 13:35:00|6474.6|6472.8|6475.6|6473.8|6475.8|6474|6474.1|6472.3|200
1580996400000|2020-02-06 13:40:00|6475.5|6473.7|6474.6|6472.8|6475.7|6473.9|6474.2|6472.4|189
1580996700000|2020-02-06 13:45:00|6474.7|6472.9|6475.1|6473.3|6475.4|6473.6|6473.2|6471.4|221
1580997000000|2020-02-06 13:50:00|6475.2|6473.4|6473.7|6471.9|6475.5|6473.7|6473.4|6471.6|218
1580997300000|2020-02-06 13:55:00|6473.6|6471.8|6475.6|6473.8|6476.1|6474.3|6473.5|6471.7|207
1580997600000|2020-02-06 14:00:00|6475.4|6473.6|6475.4|6473.6|6475.5|6473.7|6473.5|6471.7|206
1580997900000|2020-02-06 14:05:00|6475.3|6473.5|6473.5|6471.7|6475.7|6473.9|6473.4|6471.6|242
1580998200000|2020-02-06 14:10:00|6473.4|6471.6|6471.6|6469.8|6474.5|6472.7|6471.1|6469.3|242
1580998500000|2020-02-06 14:15:00|6471.5|6469.7|6471.9|6470.1|6472.8|6471|6471.3|6469.5|196
1580998800000|2020-02-06 14:20:00|6472|6470.2|6469.1|6467.3|6472|6470.2|6468.4|6466.6|209
1580999100000|2020-02-06 14:25:00|6469|6467.2|6468.1|6466.3|6469.1|6467.3|6467.7|6465.9|169
1580999400000|2020-02-06 14:30:00|6468|6466.2|6467.2|6465.4|6468.2|6466.4|6466.3|6464.5|292
1580999700000|2020-02-06 14:35:00|6467.1|6465.3|6463.5|6461.7|6469.7|6467.3|6463|6461.2|334
1581000000000|2020-02-06 14:40:00|6463.6|6461.8|6465.9|6464.1|6466.3|6464.5|6463.4|6461.6|315
1581000300000|2020-02-06 14:45:00|6465.8|6464|6467.4|6465.6|6468.3|6466.5|6465.6|6463.8|319
1581000600000|2020-02-06 14:50:00|6467.3|6465.5|6468.2|6466.4|6468.5|6466.7|6466.1|6464.3|253
1581000900000|2020-02-06 14:55:00|6468.1|6466.3|6465|6463.2|6469.4|6467.6|6465|6463.2|302
1581001200000|2020-02-06 15:00:00|6465.1|6463.3|6465.4|6463.6|6465.8|6464|6462.9|6461.1|307
1581001500000|2020-02-06 15:05:00|6465.3|6463.5|6463.2|6461.4|6465.5|6463.7|6462.7|6460.9|270
1581001800000|2020-02-06 15:10:00|6463.1|6461.3|6464.3|6462.5|6465.6|6463.8|6463.1|6461.3|310
1581002100000|2020-02-06 15:15:00|6463.7|6461.9|6460.4|6458.6|6464.9|6463.1|6459.8|6458|456
1581002400000|2020-02-06 15:20:00|6460.3|6458.5|6462.3|6460.5|6463.8|6461.5|6459.6|6457.5|316
1581002700000|2020-02-06 15:25:00|6462.4|6460.6|6461.3|6459.5|6463.2|6461.4|6461.1|6459.3|287
1581003000000|2020-02-06 15:30:00|6461.4|6459.6|6458.2|6456.4|6461.5|6459.7|6457.9|6456.1|378
1581003300000|2020-02-06 15:35:00|6458.1|6456.3|6459|6457.2|6459|6457.2|6455.1|6453.3|332
1581003600000|2020-02-06 15:40:00|6458.9|6457.1|6459.4|6457.6|6460.2|6458.4|6457.4|6455.6|309
1581003900000|2020-02-06 15:45:00|6459.5|6457.7|6460|6458.2|6461.8|6459.9|6459.1|6457.3|351
1581004200000|2020-02-06 15:50:00|6459.9|6458.1|6458.2|6456.4|6460.6|6458.8|6457.8|6456|269
1581004500000|2020-02-06 15:55:00|6458.1|6456.3|6462.1|6460.3|6463.3|6461.5|6457.6|6455.4|369
1581004800000|2020-02-06 16:00:00|6462|6460.2|6463.2|6461.4|6463.7|6461.9|6460.6|6458.8|233
1581005100000|2020-02-06 16:05:00|6463.3|6461.5|6462.2|6460.4|6463.3|6461.5|6461.1|6459.3|234
1581005400000|2020-02-06 16:10:00|6462.1|6460.3|6461.3|6459.5|6462.2|6460.4|6460.4|6458.6|187
1581005700000|2020-02-06 16:15:00|6461.2|6459.4|6458.9|6457.1|6461.2|6459.4|6458.9|6457.1|201
1581006000000|2020-02-06 16:20:00|6458.7|6456.9|6462.3|6460.5|6462.3|6460.5|6458.6|6456.8|155
1581006300000|2020-02-06 16:25:00|6462.4|6460.6|6465.3|6463.5|6465.3|6463.5|6462.3|6460.5|178
1581006600000|2020-02-06 16:30:00|6465.4|6463.6|6467.7|6465.9|6468.1|6466.2|6464.6|6462.8|286
1581006900000|2020-02-06 16:35:00|6467.8|6466|6467.3|6465.5|6468.8|6467|6466.4|6464.6|290
1581007200000|2020-02-06 16:40:00|6467.4|6465.6|6465.2|6463.4|6468.3|6466.5|6464.9|6463.1|233
1581007500000|2020-02-06 16:45:00|6465.3|6463.5|6464.2|6462.4|6465.3|6463.5|6463.6|6461.8|203
1581007800000|2020-02-06 16:50:00|6464.1|6462.3|6462.7|6460.9|6464.6|6462.8|6462.5|6460.7|169
1581008100000|2020-02-06 16:55:00|6462.6|6460.8|6462.3|6460.5|6463.6|6461.8|6462.2|6460.4|216
1581008400000|2020-02-06 17:00:00|6462.2|6460.4|6462.3|6460.5|6463.2|6461.4|6461.4|6459.6|245
1581008700000|2020-02-06 17:05:00|6462.2|6460.4|6461.6|6459.8|6462.5|6460.7|6461.2|6458.8|165
1581009000000|2020-02-06 17:10:00|6461.7|6459.9|6462.1|6460.3|6462.5|6460.7|6461.5|6459.7|135
1581009300000|2020-02-06 17:15:00|6462.2|6460.4|6462.3|6460.5|6463.3|6461.5|6461.6|6459.8|151
1581009600000|2020-02-06 17:20:00|6462.2|6460.4|6462.5|6460.7|6463.2|6461.4|6461.8|6460|153
1581009900000|2020-02-06 17:25:00|6462.6|6460.8|6462.4|6460.6|6463|6461.2|6462.3|6460.5|106
1581010200000|2020-02-06 17:30:00|6462.5|6460.7|6462.1|6460.3|6462.6|6460.8|6461.9|6460.1|131
1581010500000|2020-02-06 17:35:00|6462.2|6460.4|6461.4|6459.6|6462.2|6460.4|6461|6459.1|128
1581010800000|2020-02-06 17:40:00|6461.3|6459.5|6461.4|6459.6|6461.8|6460|6460.6|6458.8|127
1581011100000|2020-02-06 17:45:00|6461.3|6459.5|6462.2|6460.4|6462.4|6460.6|6461.3|6459.5|179
1581011400000|2020-02-06 17:50:00|6462.3|6460.5|6463.1|6461.3|6463.1|6461.3|6462.1|6460.3|111
1581011700000|2020-02-06 17:55:00|6463|6461.2|6462.1|6460.3|6463|6461.2|6460.5|6458.7|129
1581012000000|2020-02-06 18:00:00|6462|6460.2|6463.2|6461.4|6463.2|6461.4|6462|6459.5|96
1581012300000|2020-02-06 18:05:00|6463.3|6461.5|6461.6|6459.8|6463.3|6461.5|6461.5|6459.7|122
1581012600000|2020-02-06 18:10:00|6461.7|6459.9|6462|6460.2|6462|6460.2|6461.4|6459.6|63
1581012900000|2020-02-06 18:15:00|6462.1|6460.3|6462.8|6461|6463|6461.2|6462|6460.2|77
1581013200000|2020-02-06 18:20:00|6462.9|6461.1|6462.4|6460.6|6463.1|6461.3|6462.1|6460.3|86
1581013500000|2020-02-06 18:25:00|6462.3|6460.5|6461.9|6460.1|6462.4|6460.6|6461.8|6460|48
1581013800000|2020-02-06 18:30:00|6461.7|6459.9|6462.1|6460.3|6462.3|6460.5|6461.7|6459.9|77
1581014100000|2020-02-06 18:35:00|6462|6460.2|6462.1|6460.3|6462.2|6460.4|6461.7|6459.9|64
1581014400000|2020-02-06 18:40:00|6462|6460.2|6463|6461.2|6463.1|6461.3|6461.5|6459.7|82
1581014700000|2020-02-06 18:45:00|6463.1|6461.3|6462.9|6461.1|6463.1|6461.3|6462.7|6460.9|59
1581015000000|2020-02-06 18:50:00|6462.8|6461|6461.3|6459.5|6463|6461.2|6461.3|6459.5|104
1581015300000|2020-02-06 18:55:00|6461.4|6459.6|6461.6|6459.8|6461.6|6459.8|6461.2|6459.4|99
1581015600000|2020-02-06 19:00:00|6461.5|6459.7|6461.4|6459.6|6461.9|6460.1|6461.2|6459.4|101
1581015900000|2020-02-06 19:05:00|6461.5|6459.7|6461.3|6459.5|6462.1|6460.2|6460.7|6458.9|125
1581016200000|2020-02-06 19:10:00|6461.2|6459.4|6460.7|6458.9|6461.5|6459.7|6460.4|6458.1|140
1581016500000|2020-02-06 19:15:00|6460.8|6459|6459.8|6458|6461.1|6459.3|6458.9|6456.7|129
1581016800000|2020-02-06 19:20:00|6459.7|6457.9|6460|6458.2|6460.6|6458.8|6459.7|6457.9|63
1581017100000|2020-02-06 19:25:00|6460.1|6458.3|6460.2|6458.4|6460.3|6458.5|6460|6458.2|53
1581017400000|2020-02-06 19:30:00|6460.1|6458.3|6461.2|6459.4|6461.3|6459.5|6459.6|6457.8|104
1581017700000|2020-02-06 19:35:00|6461.3|6459.5|6462.3|6460.5|6463|6461.2|6461.2|6459.4|107
1581018000000|2020-02-06 19:40:00|6462.4|6460.6|6462.2|6460.4|6462.4|6460.6|6461.4|6459.6|60
1581018300000|2020-02-06 19:45:00|6462.1|6460.3|6461|6459.2|6462.2|6460.4|6460.6|6458.8|80
1581018600000|2020-02-06 19:50:00|6460.9|6459.1|6461.3|6459.5|6461.4|6459.6|6460.9|6459.1|41
1581018900000|2020-02-06 19:55:00|6461.4|6459.6|6459.4|6457.6|6462.9|6460.5|6459|6457.2|209
1581019200000|2020-02-06 20:00:00|6459.5|6457.7|6462.4|6460.6|6462.4|6460.6|6459.5|6457.7|136
1581019500000|2020-02-06 20:05:00|6462.3|6460.5|6461.8|6460|6463|6460.5|6461.1|6459.3|78
1581019800000|2020-02-06 20:10:00|6462.3|6460.5|6462.3|6460.5|6462.7|6460.6|6461.2|6458.8|134
1581020100000|2020-02-06 20:15:00|6462.2|6460.4|6463.7|6461.9|6464.3|6462|6461.3|6459.2|136
1581020400000|2020-02-06 20:20:00|6463.8|6462|6463.6|6461.8|6465.1|6462.7|6463.4|6461.1|78
1581020700000|2020-02-06 20:25:00|6463.5|6461.7|6462.2|6460.4|6464.5|6462.7|6461.9|6459.4|134
1581021000000|2020-02-06 20:30:00|6462.8|6459.8|6460.8|6459|6463.2|6461.4|6460.7|6458.8|157
1581021300000|2020-02-06 20:35:00|6460.7|6458.9|6460.7|6458.9|6461.3|6459.5|6460.4|6458|95
1581021600000|2020-02-06 20:40:00|6460.8|6459|6458.9|6457.1|6460.8|6459|6458.7|6456.9|86
1581021900000|2020-02-06 20:45:00|6458.8|6457|6458.5|6456.7|6459.4|6457.6|6458.4|6456.6|99
1581022200000|2020-02-06 20:50:00|6458.3|6456.5|6456.9|6455.1|6458.3|6456.5|6456.5|6454.1|131
1581022500000|2020-02-06 20:55:00|6457|6455.2|6459.2|6456.2|6459.4|6456.8|6456.9|6455.1|76
1581022800000|2020-02-06 21:00:00|6460|6457|6458.4|6456.6|6460|6457|6458.2|6456.1|100
1581023100000|2020-02-06 21:05:00|6458.3|6456.5|6458.9|6457.1|6459.1|6457.3|6458.2|6456.4|69
1581023400000|2020-02-06 21:10:00|6458.8|6457|6458.2|6456.4|6459.4|6457.6|6458.1|6455.8|95
1581023700000|2020-02-06 21:15:00|6458.1|6456.3|6458.4|6456.6|6458.5|6456.7|6457.9|6456.1|68
1581024000000|2020-02-06 21:20:00|6458.3|6456.5|6458.2|6456.4|6458.6|6456.8|6457.8|6456|70
1581024300000|2020-02-06 21:25:00|6458.1|6456.3|6458.2|6456.4|6458.6|6456.8|6457.6|6455.8|75
1581024600000|2020-02-06 21:30:00|6458.8|6455.8|6458.6|6456.8|6459.1|6456.9|6457.7|6455.3|108
1581024900000|2020-02-06 21:35:00|6458.7|6456.9|6458.5|6456.7|6459.1|6456.9|6458.1|6456|48
1581025200000|2020-02-06 21:40:00|6459.1|6456.1|6460.2|6458.4|6461.2|6458.8|6458.5|6456.1|143
1581025500000|2020-02-06 21:45:00|6460.1|6458.3|6460.2|6457.2|6461.1|6458.3|6459.4|6456.8|111
1581025800000|2020-02-06 21:50:00|6460.3|6457.3|6459.9|6456.9|6460.3|6457.4|6459.1|6456.6|70
1581026100000|2020-02-06 21:55:00|6459.8|6456.8|6460.3|6457.3|6461.9|6458.9|6459.6|6456.6|139
1581026400000|2020-02-06 22:00:00|6460|6455.9|6460.5|6457.3|6460.8|6457.3|6460|6455.9|25
1581026700000|2020-02-06 22:05:00|6460.7|6456.5|6460.8|6456.8|6461.3|6458|6459.9|6455.7|95
1581027000000|2020-02-06 22:10:00|6460.7|6456.7|6459.5|6456.2|6460.9|6457.4|6459.5|6456|156
1581027300000|2020-02-06 22:15:00|6459.6|6456.6|6459.8|6456.8|6460.2|6457.2|6459.4|6455.8|144
1581027600000|2020-02-06 22:20:00|6459.7|6456.7|6459.9|6456.9|6460.3|6457.3|6459.4|6456.4|135
1581027900000|2020-02-06 22:25:00|6459.4|6456.4|6460.8|6456.8|6460.9|6457.3|6459.4|6456.4|185
1581028200000|2020-02-06 22:30:00|6460.7|6457.2|6460.3|6457.2|6460.8|6457.5|6460.1|6456.2|231
1581028500000|2020-02-06 22:35:00|6460.4|6457|6459.6|6456.6|6460.6|6457.5|6459.5|6456.5|114
1581028800000|2020-02-06 22:40:00|6459.7|6456.7|6459.6|6456.6|6459.9|6456.9|6459|6456|73
1581029100000|2020-02-06 22:45:00|6459.7|6456.7|6459.7|6456.7|6460.1|6457.1|6459.4|6456.4|74
1581029400000|2020-02-06 22:50:00|6460|6457|6461.2|6458.2|6462.2|6459|6459.4|6456.4|120
1581029700000|2020-02-06 22:55:00|6461.1|6458.1|6461.8|6458.8|6463.2|6460.2|6461.1|6458.1|156
1581030000000|2020-02-06 23:00:00|6461.5|6458.5|6461.7|6459.9|6463.2|6460.5|6460.7|6458|176
1581030300000|2020-02-06 23:05:00|6461.9|6460.1|6463.3|6460.3|6464.9|6461.9|6461.9|6459.9|120
1581030600000|2020-02-06 23:10:00|6463.2|6460.2|6464.1|6461.1|6466.1|6463.4|6462.6|6459.6|171
1581030900000|2020-02-06 23:15:00|6464|6461|6463.8|6460.8|6464.4|6462|6462.9|6460|103
1581031200000|2020-02-06 23:20:00|6463.7|6460.7|6461.3|6458.3|6463.9|6461.6|6460.9|6458.1|140
1581031500000|2020-02-06 23:25:00|6461.2|6458.2|6461|6458|6462|6459|6459.7|6457.3|101
1581031800000|2020-02-06 23:30:00|6461.1|6458.1|6462.3|6459.3|6462.4|6460.1|6460.4|6458|84
1581032100000|2020-02-06 23:35:00|6462.2|6459.2|6461.2|6458.2|6462.4|6459.7|6460.5|6458.1|71
1581032400000|2020-02-06 23:40:00|6461.1|6458.1|6460.3|6457.3|6461.3|6458.8|6459.4|6457|108
1581032700000|2020-02-06 23:45:00|6460.2|6457.2|6460.4|6458.6|6461.2|6458.9|6459.4|6457.1|91
1581033000000|2020-02-06 23:50:00|6460.3|6458.5|6460.4|6458.6|6461.2|6458.9|6460.3|6458|66
1581033300000|2020-02-06 23:55:00|6460.5|6458.7|6460.7|6458.9|6460.8|6459|6460.4|6458.6|60
1581033600000|2020-02-07 00:00:00|6461.2|6458.2|6460.7|6457.7|6461.4|6459.1|6458.4|6455.8|128
1581033900000|2020-02-07 00:05:00|6460.8|6457.8|6460.3|6458.5|6461.2|6458.6|6459.6|6457.1|116
1581034200000|2020-02-07 00:10:00|6460.4|6458.6|6459.8|6458|6460.6|6458.8|6459.6|6457.8|80
1581034500000|2020-02-07 00:15:00|6459.6|6457.8|6453.3|6451.5|6460.9|6458.6|6452.9|6450.9|238
1581034800000|2020-02-07 00:20:00|6453.4|6451.6|6456.2|6454.4|6457|6454.4|6453.4|6451.6|129
1581035100000|2020-02-07 00:25:00|6456.1|6454.3|6454.3|6451.3|6456.9|6454.8|6453.1|6451.1|205
1581035400000|2020-02-07 00:30:00|6454.1|6451.1|6452.4|6450.6|6455.3|6452.7|6452.3|6449.9|171
1581035700000|2020-02-07 00:35:00|6452.5|6450.7|6450.2|6447.2|6453.8|6452|6448.7|6446|273
1581036000000|2020-02-07 00:40:00|6450.1|6447.1|6453.3|6450.3|6453.3|6450.9|6449.6|6447.1|162
1581036300000|2020-02-07 00:45:00|6453.2|6450.2|6452.7|6450.9|6454.1|6451.7|6451.4|6449|226
1581036600000|2020-02-07 00:50:00|6452.6|6450.8|6451.5|6449.7|6452.7|6450.9|6449.8|6448|205
1581036900000|2020-02-07 00:55:00|6451.4|6449.6|6453.1|6451.3|6453.2|6451.4|6450.9|6448.5|152
1581037200000|2020-02-07 01:00:00|6453.2|6451.4|6453.6|6451.8|6455.4|6453.1|6453.1|6451.2|248
1581037500000|2020-02-07 01:05:00|6453.7|6451.9|6452.5|6450.7|6454.4|6452.5|6452.4|6450.2|264
1581037800000|2020-02-07 01:10:00|6452.6|6450.8|6454.4|6452.6|6454.9|6453.1|6452.5|6450.4|335
1581038100000|2020-02-07 01:15:00|6454.3|6452.5|6453.7|6451.9|6457.3|6454.6|6453.5|6451.2|360
1581038400000|2020-02-07 01:20:00|6453.6|6451.8|6453.7|6451.9|6455.1|6453|6451.4|6449.1|349
1581038700000|2020-02-07 01:25:00|6453.8|6452|6452.5|6450.7|6454.4|6452.6|6450.4|6448.6|284
1581039000000|2020-02-07 01:30:00|6452.6|6450.8|6450.2|6448.4|6454.4|6452|6449.7|6447.6|295
1581039300000|2020-02-07 01:35:00|6450.1|6448.3|6452.9|6449.9|6452.9|6450.8|6450|6448.2|303
1581039600000|2020-02-07 01:40:00|6452.2|6450.4|6452.5|6450.7|6453.2|6451.1|6450.9|6449.1|329
1581039900000|2020-02-07 01:45:00|6452.4|6450.6|6454.2|6452.4|6454.5|6452.7|6451.4|6449.6|274
1581040200000|2020-02-07 01:50:00|6454.1|6452.3|6452.7|6450.9|6455.4|6453.2|6451.7|6449.4|330
1581040500000|2020-02-07 01:55:00|6452.8|6451|6455.2|6452.2|6456|6453|6452.4|6450.5|383
1581040800000|2020-02-07 02:00:00|6455.1|6452.1|6453.1|6450.1|6462|6459|6451.8|6449.2|506
1581041100000|2020-02-07 02:05:00|6453.2|6450.2|6452.1|6450.3|6453.8|6452|6452|6450|239
1581041400000|2020-02-07 02:10:00|6452.2|6450.4|6453.7|6451.9|6454|6452.2|6452|6450|233
1581041700000|2020-02-07 02:15:00|6453.5|6451.7|6452.3|6450.5|6453.7|6451.9|6451.3|6449.3|198
1581042000000|2020-02-07 02:20:00|6452.2|6450.4|6455.6|6453.8|6455.8|6454|6452.1|6450.3|229
1581042300000|2020-02-07 02:25:00|6455.7|6453.9|6457.1|6454.1|6459.5|6457.2|6455.1|6453.1|234
1581042600000|2020-02-07 02:30:00|6456.4|6454.6|6455.7|6453.9|6458|6455.9|6454.8|6453|234
1581042900000|2020-02-07 02:35:00|6455.8|6454|6454.2|6452.4|6457.3|6455.5|6454.2|6451.8|251
1581043200000|2020-02-07 02:40:00|6454.3|6452.5|6456.6|6453.6|6456.6|6454.3|6453.5|6451.3|193
1581043500000|2020-02-07 02:45:00|6456.5|6453.5|6454.7|6452.9|6456.6|6454.2|6454.4|6452.2|233
1581043800000|2020-02-07 02:50:00|6454.6|6452.8|6453.8|6452|6455.3|6452.9|6451|6449.2|293
1581044100000|2020-02-07 02:55:00|6453.9|6452.1|6454.5|6452.7|6455.4|6453.1|6452.6|6450.4|339
1581044400000|2020-02-07 03:00:00|6454.4|6452.6|6456.4|6453.4|6456.7|6454|6453.6|6451.2|266
1581044700000|2020-02-07 03:05:00|6456.3|6453.3|6457.3|6454.3|6457.3|6455.2|6455.3|6452.9|242
1581045000000|2020-02-07 03:10:00|6457.2|6454.2|6457.5|6455.7|6459.2|6457|6456.6|6454.2|292
1581045300000|2020-02-07 03:15:00|6457.4|6455.6|6457.4|6455.6|6458|6456|6456.5|6454.7|275
1581045600000|2020-02-07 03:20:00|6457.5|6455.7|6459.4|6457.6|6459.7|6457.9|6457.3|6455.5|183
1581045900000|2020-02-07 03:25:00|6459.3|6457.5|6457.6|6455.8|6459.3|6457.5|6457.1|6455.3|179
1581046200000|2020-02-07 03:30:00|6457.5|6455.7|6458.1|6455.1|6458.3|6456|6456.2|6453.9|179
1581046500000|2020-02-07 03:35:00|6458|6455|6457.5|6455.7|6458.4|6456.2|6456.3|6454.2|203
1581046800000|2020-02-07 03:40:00|6457.4|6455.6|6456.9|6455.1|6458|6455.6|6455.9|6453.4|190
1581047100000|2020-02-07 03:45:00|6456.8|6455|6456.5|6454.7|6457.7|6455.7|6456.4|6454|177
1581047400000|2020-02-07 03:50:00|6456.6|6454.8|6457.3|6455.5|6457.6|6455.8|6456.4|6454.1|129
1581047700000|2020-02-07 03:55:00|6457.4|6455.6|6458.5|6456.7|6459.1|6456.8|6457.4|6455.2|141
1581048000000|2020-02-07 04:00:00|6458.4|6456.6|6458.5|6456.7|6460.1|6457.6|6457.9|6456.1|124
1581048300000|2020-02-07 04:05:00|6458.4|6456.6|6458.7|6456.9|6460|6458.1|6458.4|6456.6|124
1581048600000|2020-02-07 04:10:00|6458.6|6456.8|6456.3|6454.5|6458.7|6456.9|6456.2|6454.4|125
1581048900000|2020-02-07 04:15:00|6456.2|6454.4|6456.6|6454.8|6456.8|6455|6455.1|6453.2|135
1581049200000|2020-02-07 04:20:00|6456.7|6454.9|6457.4|6455.6|6457.4|6455.6|6456.4|6454.6|95
1581049500000|2020-02-07 04:25:00|6457.5|6455.7|6456.4|6454.6|6457.6|6455.8|6456.3|6454.3|152
1581049800000|2020-02-07 04:30:00|6456.5|6454.7|6455.9|6454.1|6456.8|6455|6455.6|6453.5|151
1581050100000|2020-02-07 04:35:00|6456|6454.2|6454.4|6452.6|6456|6454.2|6454.3|6452.5|114
1581050400000|2020-02-07 04:40:00|6454.5|6452.7|6454.2|6452.4|6454.7|6452.7|6453.8|6451.7|91
1581050700000|2020-02-07 04:45:00|6454.1|6452.3|6452.7|6450.9|6454.6|6452.5|6452.2|6449.8|146
1581051000000|2020-02-07 04:50:00|6452.8|6451|6453.2|6451.4|6453.4|6451.6|6452.6|6450.8|154
1581051300000|2020-02-07 04:55:00|6453.3|6451.5|6452.5|6450.7|6453.3|6451.5|6452.2|6450.4|145
1581051600000|2020-02-07 05:00:00|6452.4|6450.6|6453.2|6451.4|6453.5|6451.7|6452.3|6450.2|180
1581051900000|2020-02-07 05:05:00|6453.3|6451.5|6452.2|6450.4|6453.5|6451.7|6452.1|6450.3|120
1581052200000|2020-02-07 05:10:00|6452.1|6450.3|6451.3|6449.5|6452.4|6450.6|6451.2|6449.4|73
1581052500000|2020-02-07 05:15:00|6451.4|6449.6|6451.2|6449.4|6451.5|6449.7|6450.7|6448.9|142
1581052800000|2020-02-07 05:20:00|6451.1|6449.3|6452.3|6450.5|6452.9|6451.1|6451.1|6449.3|78
1581053100000|2020-02-07 05:25:00|6452.2|6450.4|6453.5|6451.7|6453.7|6451.9|6452.1|6450.3|126
1581053400000|2020-02-07 05:30:00|6453.6|6451.8|6454.3|6452.5|6454.7|6452.9|6453.4|6451.6|132
1581053700000|2020-02-07 05:35:00|6454.2|6452.4|6454.9|6453.1|6455.1|6453.3|6453.4|6451.1|152
1581054000000|2020-02-07 05:40:00|6454.8|6453|6453.8|6452|6455|6453.2|6453.8|6452|142
1581054300000|2020-02-07 05:45:00|6453.9|6452.1|6453.6|6451.8|6454.8|6452.6|6453.5|6451.6|119
1581054600000|2020-02-07 05:50:00|6453.7|6451.9|6453.3|6451.5|6454.4|6452.6|6453.3|6451.5|117
1581054900000|2020-02-07 05:55:00|6453.4|6451.6|6452.7|6450.9|6453.4|6451.6|6451.9|6450|104
1581055200000|2020-02-07 06:00:00|6452.8|6451|6451.1|6449.3|6453.5|6451.7|6451|6449.2|161
1581055500000|2020-02-07 06:05:00|6451.2|6449.4|6449.3|6447.5|6451.4|6449.6|6449.3|6447.3|185
1581055800000|2020-02-07 06:10:00|6449.4|6447.6|6450.3|6448.5|6450.7|6448.9|6449.3|6447.5|182
1581056100000|2020-02-07 06:15:00|6450|6448.2|6449.4|6447.6|6450.5|6448.7|6449.3|6447.5|134
1581056400000|2020-02-07 06:20:00|6449.3|6447.5|6448.7|6446.9|6449.7|6447.9|6448.3|6446.5|179
1581056700000|2020-02-07 06:25:00|6448.6|6446.8|6452.5|6450.7|6453.8|6451.4|6448.3|6446.5|332
1581057000000|2020-02-07 06:30:00|6452.4|6450.6|6451.9|6450.1|6452.8|6450.7|6450.5|6448.6|263
1581057300000|2020-02-07 06:35:00|6452|6450.2|6453.6|6451.8|6454.4|6452.5|6452|6449.7|171
1581057600000|2020-02-07 06:40:00|6453.5|6451.7|6451.4|6449.6|6453.6|6451.8|6450.8|6449|159
1581057900000|2020-02-07 06:45:00|6451.5|6449.7|6451.6|6449.8|6453|6450.6|6450.3|6448.1|200
1581058200000|2020-02-07 06:50:00|6451.5|6449.7|6452|6450.2|6453.1|6451.3|6451.3|6449.4|204
1581058500000|2020-02-07 06:55:00|6451.9|6450.1|6451.6|6449.8|6452.6|6450.7|6451.3|6449|126
1581058800000|2020-02-07 07:00:00|6451.5|6449.7|6447.3|6445.5|6452.3|6450|6447.2|6445.1|255
1581059100000|2020-02-07 07:05:00|6447.2|6445.4|6448|6446.2|6450.2|6447.9|6446.6|6444.8|252
1581059400000|2020-02-07 07:10:00|6447.9|6446.1|6447.6|6445.8|6449.1|6446.9|6446.9|6444.4|221
1581059700000|2020-02-07 07:15:00|6447.7|6445.9|6446.6|6444.8|6449.5|6447.6|6446.3|6444.2|295
1581060000000|2020-02-07 07:20:00|6446.5|6444.7|6445.6|6443.8|6447.3|6445.2|6445.5|6443.7|260
1581060300000|2020-02-07 07:25:00|6445.7|6443.9|6444.3|6441.3|6446.8|6445|6443.7|6441.3|387
1581060600000|2020-02-07 07:30:00|6443.7|6441.9|6444.7|6442.9|6445.6|6443.4|6442.4|6440|308
1581060900000|2020-02-07 07:35:00|6444.8|6443|6444|6442.2|6445.8|6444|6443.6|6441.8|190
1581061200000|2020-02-07 07:40:00|6444.1|6442.3|6444.8|6443|6444.9|6443.1|6443.5|6441.7|204
1581061500000|2020-02-07 07:45:00|6444.7|6442.9|6443.4|6441.6|6444.8|6443|6443|6441.2|152
1581061800000|2020-02-07 07:50:00|6443.3|6441.5|6439.6|6437.8|6443.5|6441.6|6438.8|6437|285
1581062100000|2020-02-07 07:55:00|6439.7|6437.9|6438.3|6436.5|6440.8|6439|6438.3|6436.2|211
1581062400000|2020-02-07 08:00:00|6438.4|6436.6|6436.6|6434.8|6439.6|6437.8|6436.1|6434.2|258
1581062700000|2020-02-07 08:05:00|6436.7|6434.9|6437.8|6436|6439.3|6436.8|6436.6|6434.8|268
1581063000000|2020-02-07 08:10:00|6437.9|6436.1|6440.8|6439|6440.8|6439|6437.7|6435.9|212
1581063300000|2020-02-07 08:15:00|6440.9|6439.1|6437.7|6435.9|6441.6|6439.6|6437.4|6435.1|305
1581063600000|2020-02-07 08:20:00|6437.6|6435.8|6436.8|6435|6438.5|6436.6|6435.6|6433.3|224
1581063900000|2020-02-07 08:25:00|6436.9|6435.1|6436.4|6434.6|6437.1|6435.3|6435.7|6433.9|247
1581064200000|2020-02-07 08:30:00|6436.3|6434.5|6430.4|6427.4|6436.4|6434.6|6429.1|6427.3|246
1581064500000|2020-02-07 08:35:00|6430.3|6427.3|6429.5|6427.7|6431.5|6429.7|6428.6|6426.8|300
1581064800000|2020-02-07 08:40:00|6429.6|6427.8|6431.3|6429.5|6431.7|6429.9|6428.5|6426.7|246
1581065100000|2020-02-07 08:45:00|6431.4|6429.6|6431.6|6429.8|6431.7|6429.9|6430.7|6428.9|196
1581065400000|2020-02-07 08:50:00|6431.7|6429.9|6431.1|6429.3|6431.8|6430|6430.5|6428.7|159
1581065700000|2020-02-07 08:55:00|6431|6429.2|6430|6428.2|6431.7|6429.9|6428.1|6426.3|183
1581066000000|2020-02-07 09:00:00|6430.1|6428.3|6428.9|6427.1|6430.2|6428.4|6428.1|6426.3|196
1581066300000|2020-02-07 09:05:00|6429|6427.2|6428.1|6426.3|6429|6427.2|6427.7|6425.9|175
1581066600000|2020-02-07 09:10:00|6428|6426.2|6427.7|6425.9|6429|6427.2|6427.5|6425.2|157
1581066900000|2020-02-07 09:15:00|6427.8|6426|6428.5|6426.7|6428.6|6426.8|6427.4|6425.6|134
1581067200000|2020-02-07 09:20:00|6428.6|6426.8|6425.8|6424|6428.6|6426.8|6425.7|6423.6|179
1581067500000|2020-02-07 09:25:00|6425.9|6424.1|6422.8|6421|6426.5|6424.5|6422.5|6420.7|312
1581067800000|2020-02-07 09:30:00|6422.4|6420.6|6421.6|6419.8|6423.9|6422.1|6421.5|6419.7|267
1581068100000|2020-02-07 09:35:00|6421.5|6419.7|6422.7|6420.9|6423.6|6421.8|6420.5|6418.7|245
1581068400000|2020-02-07 09:40:00|6422.8|6421|6423.2|6421.4|6424.1|6422.3|6420.9|6419.1|234
1581068700000|2020-02-07 09:45:00|6423.3|6421.5|6421|6419.2|6423.9|6422.1|6420.5|6418.7|201
1581069000000|2020-02-07 09:50:00|6420.9|6419.1|6420.4|6418.6|6422|6420.2|6419.8|6418|227
1581069300000|2020-02-07 09:55:00|6420.5|6418.7|6418.3|6415.3|6421|6419.2|6417.6|6415.2|234
1581069600000|2020-02-07 10:00:00|6417.7|6415.9|6420.7|6418.9|6420.8|6419|6416|6414.2|229
1581069900000|2020-02-07 10:05:00|6420.8|6419|6421|6419.2|6422|6420.2|6420|6418.2|189
1581070200000|2020-02-07 10:10:00|6420.9|6419.1|6415|6413.2|6421|6419.2|6414.5|6412.3|354
1581070500000|2020-02-07 10:15:00|6415.4|6413.6|6418.3|6416.5|6418.6|6416.8|6415.2|6413.4|212
1581070800000|2020-02-07 10:20:00|6418.2|6416.4|6417.5|6415.7|6419.7|6417.9|6417.3|6415.5|179
1581071100000|2020-02-07 10:25:00|6417.6|6415.8|6418|6416.2|6419.6|6417.2|6416.6|6414.8|189
1581071400000|2020-02-07 10:30:00|6418.1|6416.3|6417.7|6415.9|6418.9|6417.1|6417|6415.2|268
1581071700000|2020-02-07 10:35:00|6417.6|6415.8|6416|6414.2|6417.7|6415.9|6414.8|6413|235
1581072000000|2020-02-07 10:40:00|6415.9|6414.1|6416.2|6414.4|6416.5|6414.7|6414.7|6412.9|226
1581072300000|2020-02-07 10:45:00|6416.1|6414.3|6417|6415.2|6417.1|6415.3|6414.8|6413|188
1581072600000|2020-02-07 10:50:00|6416.9|6415.1|6418|6416.2|6418.8|6417|6416.8|6415|199
1581072900000|2020-02-07 10:55:00|6418.1|6416.3|6418.9|6417.1|6418.9|6417.1|6417.1|6415.3|172
1581073200000|2020-02-07 11:00:00|6418.8|6417|6419.5|6417.7|6419.5|6417.7|6418.1|6416.3|195
1581073500000|2020-02-07 11:05:00|6419.4|6417.6|6419.9|6418.1|6421.2|6419.4|6419.2|6417.4|227
1581073800000|2020-02-07 11:10:00|6419.8|6418|6422|6420.2|6422|6420.2|6419.8|6418|223
1581074100000|2020-02-07 11:15:00|6421.9|6420.1|6421.1|6419.3|6421.9|6420.1|6420.6|6418.8|146
1581074400000|2020-02-07 11:20:00|6421.2|6419.4|6422.1|6420.3|6423|6421.2|6421|6419.2|186
1581074700000|2020-02-07 11:25:00|6422|6420.2|6422|6420.2|6422.1|6420.3|6421.2|6419.4|145
1581075000000|2020-02-07 11:30:00|6422.1|6420.3|6420.6|6418.8|6422.2|6420.4|6419|6417.2|196
1581075300000|2020-02-07 11:35:00|6420.7|6418.9|6420.2|6418.4|6421.5|6419.7|6420.1|6418.3|124
1581075600000|2020-02-07 11:40:00|6420.1|6418.3|6419.9|6418.1|6420.5|6418.7|6419|6417.2|107
1581075900000|2020-02-07 11:45:00|6420|6418.2|6417.5|6415.7|6420.8|6419|6417.2|6415.4|141
1581076200000|2020-02-07 11:50:00|6417.6|6415.8|6420.1|6418.3|6420.7|6418.7|6417.6|6415.8|151
1581076500000|2020-02-07 11:55:00|6420|6418.2|6418.9|6417.1|6421.2|6419.4|6418.7|6416.9|159
1581076800000|2020-02-07 12:00:00|6419|6417.2|6418.9|6417.1|6420|6418.2|6417.6|6415.3|143
1581077100000|2020-02-07 12:05:00|6418.8|6417|6419.2|6417.4|6419.6|6417.8|6417.9|6416.1|183
1581077400000|2020-02-07 12:10:00|6419.1|6417.3|6416.6|6414.8|6419.1|6417.3|6416.6|6414.8|152
1581077700000|2020-02-07 12:15:00|6416.7|6414.9|6416.4|6414.6|6417.8|6416|6416|6414.2|172
1581078000000|2020-02-07 12:20:00|6416.3|6414.5|6416.3|6414.5|6417.4|6415.6|6416.2|6414.4|130
1581078300000|2020-02-07 12:25:00|6416.4|6414.6|6417.2|6415.4|6417.5|6415.7|6416.4|6414.6|157
1581078600000|2020-02-07 12:30:00|6417.3|6415.5|6417.8|6416|6418.8|6417|6417.1|6415.3|146
1581078900000|2020-02-07 12:35:00|6417.7|6415.9|6415.9|6414.1|6418.2|6416.4|6415.8|6413.4|151
1581079200000|2020-02-07 12:40:00|6415.8|6414|6418.7|6416.9|6418.9|6417.1|6415.6|6413.8|132
1581079500000|2020-02-07 12:45:00|6418.6|6416.8|6417.9|6416.1|6419.1|6417.3|6417.7|6415.9|151
1581079800000|2020-02-07 12:50:00|6417.8|6416|6419.8|6418|6420.1|6418.3|6417.1|6415.3|176
1581080100000|2020-02-07 12:55:00|6419.7|6417.9|6420.8|6419|6420.8|6419|6419.1|6417.3|187
1581080400000|2020-02-07 13:00:00|6420.5|6418.7|6419.2|6417.4|6420.8|6419|6418.8|6417|200
1581080700000|2020-02-07 13:05:00|6419.1|6417.3|6417.6|6415.8|6419.8|6418|6417.4|6415.6|213
1581081000000|2020-02-07 13:10:00|6417.7|6415.9|6417.8|6416|6419.3|6417.5|6417.7|6415.9|197
1581081300000|2020-02-07 13:15:00|6417.9|6416.1|6417.8|6416|6418|6416.2|6416.1|6414.3|217
1581081600000|2020-02-07 13:20:00|6417.7|6415.9|6416.8|6415|6418.2|6416.4|6415.8|6414|217
1581081900000|2020-02-07 13:25:00|6416.7|6414.9|6418.1|6411.5|6419.6|6414.9|6413.6|6409.6|234
1581082200000|2020-02-07 13:30:00|6419.2|6411.8|6421.1|6419.3|6423.5|6419.5|6411.2|6407.7|625
1581082500000|2020-02-07 13:35:00|6421.2|6419.4|6416.9|6415.1|6421.9|6420.1|6414.9|6413.1|493
1581082800000|2020-02-07 13:40:00|6416.8|6415|6413.8|6412|6417.2|6415.4|6413.8|6412|436
1581083100000|2020-02-07 13:45:00|6413.9|6412.1|6412.6|6410.8|6416.4|6414.6|6412.2|6410.4|419
1581083400000|2020-02-07 13:50:00|6412.7|6410.9|6414|6412.2|6415.2|6413.4|6412.7|6410.9|329
1581083700000|2020-02-07 13:55:00|6413.9|6412.1|6411|6409.2|6415.2|6413.4|6410.6|6408.8|342
1581084000000|2020-02-07 14:00:00|6411.2|6409.4|6409.1|6407.3|6411.4|6409.6|6409|6407.2|308
1581084300000|2020-02-07 14:05:00|6409|6407.2|6405.8|6404|6409|6407.2|6404.1|6402.3|478
1581084600000|2020-02-07 14:10:00|6405.7|6403.9|6407.2|6405.4|6408.6|6406.7|6404.9|6403.1|365
1581084900000|2020-02-07 14:15:00|6407.3|6405.5|6409.1|6407.3|6409.3|6407.5|6406.1|6404.3|326
1581085200000|2020-02-07 14:20:00|6409|6407.2|6410.8|6409|6411.5|6409.7|6408.9|6407.1|275
1581085500000|2020-02-07 14:25:00|6410.9|6409.1|6411.2|6409.4|6413|6411.2|6410.3|6408.2|313
1581085800000|2020-02-07 14:30:00|6411.1|6409.3|6414.2|6412.4|6416.2|6414.4|6410.9|6409.1|504
1581086100000|2020-02-07 14:35:00|6414.5|6412.7|6415.8|6414|6418.2|6416.4|6414.4|6412.6|398
1581086400000|2020-02-07 14:40:00|6415.2|6413.4|6421.1|6419.3|6421.3|6419.5|6413.8|6412|397
1581086700000|2020-02-07 14:45:00|6421|6419.2|6417.8|6416|6421|6419.2|6415.2|6413.4|397
1581087000000|2020-02-07 14:50:00|6417.7|6415.9|6416.2|6414.4|6417.9|6416.1|6416.1|6414.3|199
1581087300000|2020-02-07 14:55:00|6416.1|6414.3|6416.4|6413.4|6417.2|6415.4|6414.2|6412.1|193
1581087600000|2020-02-07 15:00:00|6416.3|6413.3|6419.6|6417.8|6420.7|6418.2|6415.1|6413.3|345
1581087900000|2020-02-07 15:05:00|6419.4|6417.6|6419.9|6418.1|6421.6|6419.1|6417|6415.2|308
1581088200000|2020-02-07 15:10:00|6419.7|6417.9|6418.9|6417.1|6420.1|6418.3|6418.4|6416.6|279
1581088500000|2020-02-07 15:15:00|6418.8|6417|6414.3|6412.5|6419.2|6417.4|6413.5|6411.7|259
1581088800000|2020-02-07 15:20:00|6414.2|6412.4|6413.2|6411.4|6415.4|6413.6|6412.7|6410.9|238
1581089100000|2020-02-07 15:25:00|6413.1|6411.3|6412.9|6411.1|6414.2|6412.4|6412.3|6410.5|270
1581089400000|2020-02-07 15:30:00|6413|6411.2|6414.9|6413.1|6415|6413.2|6412.6|6410.8|249
1581089700000|2020-02-07 15:35:00|6415|6413.2|6411.3|6409.5|6415.1|6413.3|6411.3|6409.5|279
1581090000000|2020-02-07 15:40:00|6411.4|6409.6|6418.1|6416.3|6418.5|6416.4|6411.2|6409.4|530
1581090300000|2020-02-07 15:45:00|6417.9|6416.1|6416.1|6414.3|6417.9|6416.1|6415.4|6413.6|347
1581090600000|2020-02-07 15:50:00|6416|6414.2|6411|6409.2|6416.8|6415|6410.7|6408.9|287
1581090900000|2020-02-07 15:55:00|6410.9|6409.1|6410.6|6408.8|6412.9|6411.1|6409.6|6407.8|401
1581091200000|2020-02-07 16:00:00|6410.5|6408.7|6412|6410.2|6413.3|6411.5|6409.7|6407.9|405
1581091500000|2020-02-07 16:05:00|6412.1|6410.3|6411.1|6409.3|6414.1|6412.3|6410.9|6409.1|225
1581091800000|2020-02-07 16:10:00|6411.2|6409.4|6410|6408.2|6411.8|6410|6409.5|6407.7|214
1581092100000|2020-02-07 16:15:00|6410.1|6408.3|6405.9|6404.1|6410.2|6408.4|6405.8|6404|162
1581092400000|2020-02-07 16:20:00|6406|6404.2|6408.8|6407|6409.4|6407.6|6406|6404.2|253
1581092700000|2020-02-07 16:25:00|6408.7|6406.9|6406.2|6404.4|6408.9|6407.1|6404.9|6403.1|278
1581093000000|2020-02-07 16:30:00|6406.1|6404.3|6408.1|6406.3|6408.8|6407|6404.6|6402.8|221
1581093300000|2020-02-07 16:35:00|6408.2|6406.4|6405.8|6404|6408.2|6406.4|6405|6403.2|284
1581093600000|2020-02-07 16:40:00|6405.7|6403.9|6404.8|6403|6405.8|6404|6404.4|6402.6|212
1581093900000|2020-02-07 16:45:00|6404.9|6403.1|6407.2|6405.4|6407.4|6405.6|6404.7|6402.9|202
1581094200000|2020-02-07 16:50:00|6407.1|6405.3|6406.2|6404.4|6407.9|6406.1|6406.2|6404.4|149
1581094500000|2020-02-07 16:55:00|6406.3|6404.5|6406|6404.2|6406.8|6405|6405.8|6404|171
1581094800000|2020-02-07 17:00:00|6406.1|6404.3|6404|6402.2|6406.3|6404.5|6403.9|6402.1|193
1581095100000|2020-02-07 17:05:00|6403.6|6401.8|6402.8|6401|6403.6|6401.8|6402.6|6400.8|159
1581095400000|2020-02-07 17:10:00|6402.7|6400.9|6401.8|6400|6402.8|6401|6401.5|6399.7|159
1581095700000|2020-02-07 17:15:00|6401.7|6399.9|6402.2|6400.4|6402.2|6400.4|6401.4|6399.6|117
1581096000000|2020-02-07 17:20:00|6402.1|6400.3|6402.8|6401|6402.8|6401|6401.7|6399.9|125
1581096300000|2020-02-07 17:25:00|6402.9|6401.1|6402.1|6400.3|6403|6401.2|6402.1|6400.3|109
1581096600000|2020-02-07 17:30:00|6402.2|6400.4|6403.3|6401.5|6403.4|6401.6|6402.1|6400.3|99
1581096900000|2020-02-07 17:35:00|6403.2|6401.4|6402.9|6401.1|6403.3|6401.5|6402.6|6400.8|109
1581097200000|2020-02-07 17:40:00|6403|6401.2|6403.2|6401.4|6403.3|6401.5|6402.5|6400.7|114
1581097500000|2020-02-07 17:45:00|6403.1|6401.3|6403.4|6401.6|6403.5|6401.7|6402.8|6401|108
1581097800000|2020-02-07 17:50:00|6403.3|6401.5|6403|6401.2|6403.5|6401.7|6402|6400.2|157
1581098100000|2020-02-07 17:55:00|6403.1|6401.3|6402.4|6400.6|6403.4|6401.6|6402.4|6400.6|114
1581098400000|2020-02-07 18:00:00|6402.5|6400.7|6404.2|6402.4|6405.1|6403.3|6402.4|6400.6|147
1581098700000|2020-02-07 18:05:00|6404.1|6402.3|6405.1|6403.3|6405.2|6403.4|6404.1|6402.3|53
1581099000000|2020-02-07 18:10:00|6405|6403.2|6403.2|6401.4|6405.6|6403.8|6403|6401.2|77
1581099300000|2020-02-07 18:15:00|6403.7|6400.7|6402.3|6400.5|6403.8|6401.4|6402.2|6400.4|65
1581099600000|2020-02-07 18:20:00|6402.4|6400.6|6402|6400.2|6402.9|6401.1|6401.9|6400.1|88
1581099900000|2020-02-07 18:25:00|6402.6|6400.8|6405.2|6403.4|6405.7|6403.9|6402.5|6400.7|107
1581100200000|2020-02-07 18:30:00|6405.6|6403.8|6405.9|6404.1|6406.7|6404.9|6405.2|6403.4|135
1581100500000|2020-02-07 18:35:00|6406|6404.2|6403.7|6401.9|6407|6405.2|6403|6401.2|167
1581100800000|2020-02-07 18:40:00|6403.8|6402|6403.7|6401.9|6404|6402.2|6402.9|6401.1|110
1581101100000|2020-02-07 18:45:00|6403.6|6401.8|6400.5|6398.7|6404.5|6402.7|6400.3|6398.5|142
1581101400000|2020-02-07 18:50:00|6400.6|6398.8|6401|6399.2|6401.5|6399.7|6400.4|6398|115
1581101700000|2020-02-07 18:55:00|6400.9|6399.1|6400.1|6398.3|6402|6399.7|6399.5|6397.7|116
1581102000000|2020-02-07 19:00:00|6400|6398.2|6400.1|6398.3|6400.7|6398.9|6399.1|6397.3|124
1581102300000|2020-02-07 19:05:00|6400|6398.2|6399.7|6397.9|6400.5|6398.7|6399.3|6397.5|114
1581102600000|2020-02-07 19:10:00|6399.6|6397.8|6401.5|6399.7|6401.6|6399.8|6399.6|6397.8|91
1581102900000|2020-02-07 19:15:00|6401.4|6399.6|6401.9|6400.1|6402.4|6400.6|6400.8|6399|105
1581103200000|2020-02-07 19:20:00|6401.8|6400|6402.5|6400.7|6403.1|6401.3|6401.8|6400|105
1581103500000|2020-02-07 19:25:00|6402.6|6400.8|6402.9|6401.1|6403.2|6401.4|6402.2|6400.4|86
1581103800000|2020-02-07 19:30:00|6402.8|6401|6402|6400.2|6403.3|6401.5|6402|6400.2|108
1581104100000|2020-02-07 19:35:00|6402.1|6400.3|6401.7|6399.9|6403|6401.2|6401.6|6399.8|91
1581104400000|2020-02-07 19:40:00|6401.8|6400|6400.8|6399|6401.8|6400|6399.9|6398.1|106
1581104700000|2020-02-07 19:45:00|6400.6|6398.8|6401.8|6400|6402|6400.2|6400.6|6398.8|86
1581105000000|2020-02-07 19:50:00|6401.9|6400.1|6403.9|6402.1|6404|6402.2|6401.7|6399.9|75
1581105300000|2020-02-07 19:55:00|6403.8|6402|6403.1|6401.3|6403.9|6402.1|6402.3|6400.5|158
1581105600000|2020-02-07 20:00:00|6403|6401.2|6401.3|6399.5|6403.1|6401.3|6401.3|6399.5|81
1581105900000|2020-02-07 20:05:00|6401.4|6399.6|6401.1|6399.3|6402.2|6400.4|6401.1|6399.3|92
1581106200000|2020-02-07 20:10:00|6401.2|6399.4|6401.1|6399.3|6401.6|6399.8|6400.8|6399|74
1581106500000|2020-02-07 20:15:00|6401.2|6399.4|6400.1|6398.3|6401.2|6399.4|6400|6398|64
1581106800000|2020-02-07 20:20:00|6400.2|6398.4|6399.3|6397.5|6400.2|6398.4|6399.2|6397.4|101
1581107100000|2020-02-07 20:25:00|6399.4|6397.6|6399.1|6397.3|6399.7|6397.9|6399|6397.2|85
1581107400000|2020-02-07 20:30:00|6399.2|6397.4|6400.4|6398.6|6401.9|6399.4|6399.1|6397.3|140
1581107700000|2020-02-07 20:35:00|6400.5|6398.7|6400.1|6398.3|6400.8|6398.9|6400|6397.8|64
1581108000000|2020-02-07 20:40:00|6400.2|6398.4|6401|6399.2|6401.3|6399.5|6399.9|6398.1|63
1581108300000|2020-02-07 20:45:00|6400.9|6399.1|6400.5|6398.7|6401.1|6399.3|6400.2|6397.9|76
1581108600000|2020-02-07 20:50:00|6400.7|6398.9|6401.2|6399.4|6401.3|6399.5|6400.6|6398.8|74
1581108900000|2020-02-07 20:55:00|6401.1|6399.3|6401.4|6399.6|6402|6400.1|6401|6398.9|104
1581109200000|2020-02-07 21:00:00|6401.6|6399.8|6401.6|6399.8|6402.3|6400|6400.9|6398.6|119
1581109500000|2020-02-07 21:05:00|6401.5|6399.7|6402.5|6399.5|6402.5|6400.2|6401.3|6399|96
1581109800000|2020-02-07 21:10:00|6402.4|6399.4|6401.1|6399.3|6402.4|6400|6400.7|6398.5|92
1581110100000|2020-02-07 21:15:00|6401|6399.2|6401.3|6399.5|6402.5|6399.7|6401|6398.7|92
1581110400000|2020-02-07 21:20:00|6401.2|6399.4|6401.4|6399.6|6402.1|6399.7|6401.2|6398.7|58
1581110700000|2020-02-07 21:25:00|6402|6399|6401.8|6398.8|6402.1|6399.7|6401.2|6398.8|62
1581111000000|2020-02-07 21:30:00|6401.7|6398.7|6401.5|6398.5|6402.1|6399.6|6400.5|6397.9|100
1581111300000|2020-02-07 21:35:00|6401.4|6398.4|6403|6400|6403.2|6400.2|6400.8|6397.9|101
1581111600000|2020-02-07 21:40:00|6403.1|6400.1|6403.6|6400.6|6404.1|6401.6|6402|6399.7|95
1581111900000|2020-02-07 21:45:00|6403.5|6400.5|6404.7|6401.7|6404.8|6401.8|6402.7|6400.2|124
1581112200000|2020-02-07 21:50:00|6404.8|6401.8|6404|6401|6405.2|6402.2|6403.6|6400.6|193
1581112500000|2020-02-07 21:55:00|6403.1|6400.1|6404|6400.7|6407.1|6402.4|6402.8|6398.1|182
1581282000000|2020-02-09 21:00:00|6412.3|6405.8|6410.8|6403.7|6413.3|6407.5|6409.8|6402.5|35
1581282300000|2020-02-09 21:05:00|6412.2|6404.9|6413.2|6406.5|6416.6|6406.7|6408|6402|66
1581282600000|2020-02-09 21:10:00|6410.4|6402.5|6412.3|6404.1|6417|6407.8|6409.6|6402.5|54
1581282900000|2020-02-09 21:15:00|6412.4|6404.2|6411.7|6406.7|6413.2|6407.5|6410.9|6403.5|13
1581283200000|2020-02-09 21:20:00|6411|6405.1|6413.2|6405.7|6415.9|6406.4|6410.9|6403.7|41
1581283500000|2020-02-09 21:25:00|6412.7|6404.3|6406.6|6401.4|6415|6406.4|6406.5|6396.5|84
1581283800000|2020-02-09 21:30:00|6407|6402.2|6406.5|6400.4|6407.8|6403.2|6404.8|6400|38
1581284100000|2020-02-09 21:35:00|6404.6|6399.6|6405|6399.3|6407.8|6401.8|6404.3|6396.6|55
1581284400000|2020-02-09 21:40:00|6405.9|6401.9|6406.2|6400.2|6406.6|6401.9|6404.8|6398.8|26
1581284700000|2020-02-09 21:45:00|6404.8|6398.8|6405.1|6399.3|6406.9|6399.3|6404.8|6398.8|36
1581285000000|2020-02-09 21:50:00|6406.9|6399.1|6405.6|6400.3|6407.2|6402|6405|6399|43
1581285300000|2020-02-09 21:55:00|6407|6399|6405.7|6401.3|6407|6401.4|6405.6|6399|43
1581285600000|2020-02-09 22:00:00|6405.6|6401.4|6405.6|6402.3|6408.5|6403.3|6405.4|6400|70
1581285900000|2020-02-09 22:05:00|6405.7|6402.2|6406.1|6403.1|6406.7|6403.5|6404.3|6399.5|164
1581286200000|2020-02-09 22:10:00|6406|6403|6406.6|6403.6|6406.8|6403.8|6405.8|6402.8|61
1581286500000|2020-02-09 22:15:00|6406.7|6403.7|6405.8|6402.8|6406.7|6403.7|6405|6402|81
1581286800000|2020-02-09 22:20:00|6405.6|6402.6|6406.4|6403.4|6407.4|6404.4|6405.2|6402.2|94
1581287100000|2020-02-09 22:25:00|6406.7|6403.7|6408.4|6405.4|6408.5|6405.5|6405.7|6402.7|113
1581287400000|2020-02-09 22:30:00|6408.6|6405.6|6407.2|6404.2|6408.6|6405.6|6406.5|6403.5|151
1581287700000|2020-02-09 22:35:00|6407|6403.9|6407.3|6404.3|6408|6405|6406.9|6403.9|106
1581288000000|2020-02-09 22:40:00|6407.1|6404.1|6407.1|6404.1|6408.2|6405.2|6406.9|6403.9|99
1581288300000|2020-02-09 22:45:00|6407.4|6404.4|6407.7|6404.7|6408.2|6405.2|6407.1|6404.1|113
1581288600000|2020-02-09 22:50:00|6407.6|6404.6|6407.3|6404.3|6408.1|6405.1|6407.2|6404.2|72
1581288900000|2020-02-09 22:55:00|6407.2|6404.2|6408.8|6405.8|6408.9|6405.9|6405.4|6402.5|216
1581289200000|2020-02-09 23:00:00|6408.9|6405.9|6407.3|6404.3|6408.9|6405.9|6404.4|6402.3|411
1581289500000|2020-02-09 23:05:00|6407.2|6404.2|6408.8|6405.8|6409|6406.5|6405.7|6403|192
1581289800000|2020-02-09 23:10:00|6408.9|6405.9|6409.1|6406.1|6409.2|6406.8|6407.6|6404.6|247
1581290100000|2020-02-09 23:15:00|6409|6406|6407.8|6404.8|6409.3|6406.8|6407.1|6404.7|357
1581290400000|2020-02-09 23:20:00|6407.9|6404.9|6405.2|6403.4|6408.8|6405.8|6405.2|6402.9|345
1581290700000|2020-02-09 23:25:00|6405.3|6403.5|6405.3|6403.5|6407.7|6405.3|6405.2|6402.6|363
1581291000000|2020-02-09 23:30:00|6405.4|6403.6|6405.5|6402.5|6406.8|6404.5|6403.8|6401.5|395
1581291300000|2020-02-09 23:35:00|6405.3|6402.3|6398.8|6397|6405.3|6402.3|6398.1|6395.7|528
1581291600000|2020-02-09 23:40:00|6398.7|6396.9|6400.8|6397.8|6400.9|6398.5|6398.3|6396.2|349
1581291900000|2020-02-09 23:45:00|6400.9|6397.9|6402.9|6399.9|6404.9|6401.9|6400.3|6397.6|419
1581292200000|2020-02-09 23:50:00|6403.1|6400.1|6402.7|6399.7|6404|6401.4|6401.9|6399.4|317
1581292500000|2020-02-09 23:55:00|6402.6|6399.6|6399.3|6397.5|6403.1|6400.3|6398.8|6396.5|298
1581292800000|2020-02-10 00:00:00|6398.9|6397.1|6399.2|6397.4|6401.7|6399.7|6397|6394.6|361
1581293100000|2020-02-10 00:05:00|6398.8|6397|6397.8|6396|6399.7|6397.7|6396.9|6394.4|330
1581293400000|2020-02-10 00:10:00|6397.7|6395.9|6396.7|6394.9|6398.5|6396.7|6396.3|6394.3|222
1581293700000|2020-02-10 00:15:00|6396.8|6395|6396.4|6394.6|6398.4|6395.9|6395.5|6393.4|209
1581294000000|2020-02-10 00:20:00|6396.5|6394.7|6398.1|6396.3|6399.1|6396.7|6396|6393.7|264
1581294300000|2020-02-10 00:25:00|6398.4|6396.6|6402.3|6400.5|6403.9|6401.7|6398.3|6396.5|348
1581294600000|2020-02-10 00:30:00|6402|6400.2|6402|6400.2|6403.1|6400.8|6401.1|6399.3|224
1581294900000|2020-02-10 00:35:00|6402.2|6400.4|6404|6402.2|6404.9|6402.9|6401.7|6399.9|260
1581295200000|2020-02-10 00:40:00|6403.9|6402.1|6404.9|6403.1|6404.9|6403.1|6403.6|6401.7|223
1581295500000|2020-02-10 00:45:00|6404.8|6403|6405.4|6403.6|6406.9|6404.7|6404|6402.2|307
1581295800000|2020-02-10 00:50:00|6405.5|6403.7|6408.2|6406.4|6408.3|6406.5|6405.4|6403.6|250
1581296100000|2020-02-10 00:55:00|6408.5|6406.7|6408.4|6406.6|6409.2|6407.4|6407.1|6404.9|271
1581296400000|2020-02-10 01:00:00|6407.9|6406.1|6407.1|6405.3|6409.1|6406.8|6406.8|6404.6|339
1581296700000|2020-02-10 01:05:00|6407|6405.2|6402.2|6400.4|6407.2|6405.4|6401.9|6399.5|356
1581297000000|2020-02-10 01:10:00|6402.6|6400.8|6399.9|6398.1|6403.8|6402|6399.7|6397.9|281
1581297300000|2020-02-10 01:15:00|6399.8|6398|6403.1|6401.3|6403.2|6401.4|6399.6|6397.4|404
1581297600000|2020-02-10 01:20:00|6403.2|6401.4|6403.4|6401.6|6404.7|6402.3|6401.8|6400|336
1581297900000|2020-02-10 01:25:00|6403.6|6401.8|6398.5|6395.5|6405.3|6403|6397.8|6395.2|288
1581298200000|2020-02-10 01:30:00|6398.8|6395.8|6402.6|6400.8|6403.5|6401.4|6398.4|6395.4|411
1581298500000|2020-02-10 01:35:00|6402.4|6400.6|6402.1|6400.3|6403.8|6401.7|6401.4|6399.4|455
1581298800000|2020-02-10 01:40:00|6402.2|6400.4|6406.3|6404.5|6406.8|6404.5|6402.1|6400.2|414
1581299100000|2020-02-10 01:45:00|6406.1|6404.3|6409.8|6406.8|6410|6407|6404.5|6402.4|532
1581299400000|2020-02-10 01:50:00|6409.9|6406.9|6409.5|6407.7|6410.2|6408.1|6408.9|6406.3|315
1581299700000|2020-02-10 01:55:00|6409.4|6407.6|6409.2|6407.4|6409.9|6408|6408.7|6406.6|223
1581300000000|2020-02-10 02:00:00|6409.3|6407.5|6409.4|6407.6|6410.8|6408.4|6407.9|6405.5|320
1581300300000|2020-02-10 02:05:00|6409.3|6407.5|6412.8|6409.8|6412.9|6410.8|6408.7|6406.5|405
1581300600000|2020-02-10 02:10:00|6412.6|6409.6|6415.2|6413.4|6415.8|6413.4|6411.5|6409.2|427
1581300900000|2020-02-10 02:15:00|6415|6413.2|6417.3|6415.5|6419|6416.5|6414.9|6413.1|446
1581301200000|2020-02-10 02:20:00|6417|6415.2|6414.1|6412.3|6417.9|6415.8|6413.9|6412.1|392
1581301500000|2020-02-10 02:25:00|6414.2|6412.4|6414.1|6412.3|6417.1|6415|6414|6411.6|275
1581301800000|2020-02-10 02:30:00|6414.2|6412.4|6415|6413.2|6416.8|6414.3|6413.3|6411.5|340
1581302100000|2020-02-10 02:35:00|6415.1|6413.3|6414.6|6412.8|6416.7|6414.3|6413.9|6411.6|329
1581302400000|2020-02-10 02:40:00|6415.3|6412.3|6412.1|6410.3|6415.3|6413.1|6411.5|6409.7|269
1581302700000|2020-02-10 02:45:00|6412|6410.2|6413.7|6410.7|6413.7|6411.4|6411.1|6409.3|208
1581303000000|2020-02-10 02:50:00|6413.1|6411.3|6413.1|6411.3|6414|6411.6|6412.1|6409.7|236
1581303300000|2020-02-10 02:55:00|6413|6411.2|6415|6413.2|6415.3|6413.5|6413|6410.6|294
1581303600000|2020-02-10 03:00:00|6415.1|6413.3|6415.1|6413.3|6417.1|6415.3|6414.9|6412.6|396
1581303900000|2020-02-10 03:05:00|6415.2|6413.4|6413|6411.2|6416.2|6414|6412.9|6410.6|263
1581304200000|2020-02-10 03:10:00|6412.9|6411.1|6412.8|6411|6413.1|6411.3|6412.1|6409.7|157
1581304500000|2020-02-10 03:15:00|6412.7|6410.9|6409.9|6408.1|6412.7|6410.9|6409|6407.2|319
1581304800000|2020-02-10 03:20:00|6410|6408.2|6408.9|6407.1|6410.6|6408.5|6408.8|6406.8|297
1581305100000|2020-02-10 03:25:00|6409|6407.2|6408.2|6406.4|6409.6|6407.4|6407.9|6405.5|149
1581305400000|2020-02-10 03:30:00|6408.1|6406.3|6406|6404.2|6408.9|6407.1|6404.9|6402|257
1581305700000|2020-02-10 03:35:00|6406.1|6404.3|6408.8|6407|6409.6|6407.1|6405.9|6404.1|138
1581306000000|2020-02-10 03:40:00|6408.9|6407.1|6408.6|6406.8|6409.1|6407.1|6407.9|6405.7|150
1581306300000|2020-02-10 03:45:00|6408.5|6406.7|6406.3|6404.5|6410|6407.6|6405.8|6403.3|236
1581306600000|2020-02-10 03:50:00|6406.4|6404.6|6407.1|6404.1|6407.1|6404.9|6404.6|6402.5|222
1581306900000|2020-02-10 03:55:00|6407|6404|6407|6405.2|6407.7|6405.4|6405.8|6403.5|204
1581307200000|2020-02-10 04:00:00|6407.1|6405.3|6407|6405.2|6409|6406.5|6406.8|6404.8|157
1581307500000|2020-02-10 04:05:00|6407.1|6405.3|6405.7|6403.9|6407.5|6405.3|6405.5|6403.6|264
1581307800000|2020-02-10 04:10:00|6405.6|6403.8|6407.6|6405.8|6408.7|6406.4|6405.5|6403.7|178
1581308100000|2020-02-10 04:15:00|6407.7|6405.9|6407|6405.2|6408.2|6406.4|6407|6404.9|142
1581308400000|2020-02-10 04:20:00|6406.9|6405.1|6409.1|6407.3|6409.8|6407.4|6406.4|6404.4|141
1581308700000|2020-02-10 04:25:00|6409|6407.2|6409.2|6407.4|6410.4|6408|6408.9|6406.6|161
1581309000000|2020-02-10 04:30:00|6409.1|6407.3|6409.6|6407.8|6410.3|6408.1|6408.8|6407|126
1581309300000|2020-02-10 04:35:00|6409.5|6407.7|6410.2|6408.4|6410.7|6408.4|6409.1|6407.3|105
1581309600000|2020-02-10 04:40:00|6410.1|6408.3|6411.1|6409.3|6411.6|6409.7|6410.1|6408.2|170
1581309900000|2020-02-10 04:45:00|6411.2|6409.4|6410|6408.2|6411.8|6409.7|6409.6|6407.5|178
1581310200000|2020-02-10 04:50:00|6409.8|6408|6409.1|6407.3|6410.7|6408.5|6408.2|6405.8|231
1581310500000|2020-02-10 04:55:00|6409|6407.2|6411|6409.2|6412.9|6410.5|6408.9|6406.6|337
1581310800000|2020-02-10 05:00:00|6411.1|6409.3|6412.3|6410.5|6413|6410.7|6411|6409.2|218
1581311100000|2020-02-10 05:05:00|6412.2|6410.4|6412.4|6410.6|6412.6|6410.8|6411.9|6410.1|97
1581311400000|2020-02-10 05:10:00|6412.3|6410.5|6413.4|6411.6|6413.4|6411.6|6412.3|6410.5|98
1581311700000|2020-02-10 05:15:00|6412.9|6411.1|6413|6411.2|6413.3|6411.5|6411.9|6409.9|146
1581312000000|2020-02-10 05:20:00|6413.1|6411.3|6412.6|6410.8|6413.1|6411.3|6412|6409.5|187
1581312300000|2020-02-10 05:25:00|6412.5|6410.7|6413.2|6411.4|6413.7|6411.5|6412|6410.2|193
1581312600000|2020-02-10 05:30:00|6412.9|6411.1|6413.7|6411.9|6415.3|6412.8|6412.8|6410.5|226
1581312900000|2020-02-10 05:35:00|6413.8|6412|6413|6411.2|6414.3|6412.5|6412.8|6410.5|181
1581313200000|2020-02-10 05:40:00|6413.1|6411.3|6412.3|6410.5|6413.6|6411.4|6411.9|6409.5|228
1581313500000|2020-02-10 05:45:00|6412.2|6410.4|6412.4|6410.6|6413.6|6411.6|6412|6409.7|170
1581313800000|2020-02-10 05:50:00|6412.3|6410.5|6410.6|6408.8|6412.7|6410.6|6410.3|6408.5|139
1581314100000|2020-02-10 05:55:00|6410.7|6408.9|6412.2|6410.4|6412.8|6411|6410.6|6408.8|233
1581314400000|2020-02-10 06:00:00|6411.9|6410.1|6412|6410.2|6413.7|6411.7|6411.4|6408.9|229
1581314700000|2020-02-10 06:05:00|6412.1|6410.3|6410.6|6408.8|6412.7|6410.4|6410.1|6408.3|172
1581315000000|2020-02-10 06:10:00|6410.7|6408.9|6410.1|6408.3|6411.8|6409.7|6409.5|6407.2|169
1581315300000|2020-02-10 06:15:00|6410|6408.2|6412.2|6410.4|6413.8|6411.3|6409.1|6407.1|237
1581315600000|2020-02-10 06:20:00|6412.1|6410.3|6413.1|6411.3|6413.4|6411.6|6411.9|6410.1|175
1581315900000|2020-02-10 06:25:00|6413|6411.2|6412.4|6410.6|6413.9|6412.1|6411.4|6409.6|257
1581316200000|2020-02-10 06:30:00|6412.7|6410.9|6411.2|6409.4|6412.7|6410.9|6410.1|6407.6|267
1581316500000|2020-02-10 06:35:00|6411.1|6409.3|6412.5|6410.7|6412.8|6410.7|6410.5|6408.2|219
1581316800000|2020-02-10 06:40:00|6412.4|6410.6|6412.3|6410.5|6413|6410.8|6410.9|6408.7|227
1581317100000|2020-02-10 06:45:00|6412.4|6410.6|6412.6|6410.8|6413.3|6410.9|6410.9|6408.6|230
1581317400000|2020-02-10 06:50:00|6412.5|6410.7|6412.1|6410.3|6413|6411.2|6411.5|6409.4|219
1581317700000|2020-02-10 06:55:00|6412|6410.2|6411.9|6408.9|6413.1|6410.9|6411.2|6408.9|153
1581318000000|2020-02-10 07:00:00|6411.7|6408.7|6406.3|6404.5|6411.8|6409.3|6406.3|6404.5|254
1581318300000|2020-02-10 07:05:00|6406.4|6404.6|6407.2|6405.4|6408.7|6406.3|6406.1|6403.7|251
1581318600000|2020-02-10 07:10:00|6407.1|6405.3|6406.4|6404.6|6407.1|6405.3|6405.4|6403.3|218
1581318900000|2020-02-10 07:15:00|6406.1|6404.3|6409|6407.2|6409.1|6407.3|6406|6404.2|236
1581319200000|2020-02-10 07:20:00|6409.1|6407.3|6411|6409.2|6411.5|6409.2|6408.8|6406.5|215
1581319500000|2020-02-10 07:25:00|6410.9|6409.1|6411.2|6409.4|6411.6|6409.8|6410.7|6408.9|167
1581319800000|2020-02-10 07:30:00|6411.1|6409.3|6411.9|6410.1|6413.2|6411.4|6411.1|6409.3|161
1581320100000|2020-02-10 07:35:00|6411.8|6410|6409|6407.2|6411.8|6410|6408.7|6406.9|227
1581320400000|2020-02-10 07:40:00|6409.1|6407.3|6408.7|6406.9|6410.7|6408.9|6408.1|6406.3|226
1581320700000|2020-02-10 07:45:00|6408.6|6406.8|6407.9|6406.1|6410|6408.2|6407.5|6405.7|171
1581321000000|2020-02-10 07:50:00|6408|6406.2|6406.5|6404.7|6410.3|6408.5|6406.3|6404.5|246
1581321300000|2020-02-10 07:55:00|6406.4|6404.6|6406.1|6404.3|6406.4|6404.6|6405.1|6403.3|192
1581321600000|2020-02-10 08:00:00|6406|6404.2|6404.8|6403|6406.9|6405.1|6402.9|6401.1|318
1581321900000|2020-02-10 08:05:00|6404.7|6402.9|6405.6|6403.8|6406.6|6404.8|6404.5|6402.7|254
1581322200000|2020-02-10 08:10:00|6405.7|6403.9|6407.4|6405.6|6407.8|6406|6405.1|6403.3|176
1581322500000|2020-02-10 08:15:00|6407.5|6405.7|6407.6|6405.8|6409|6406.6|6407.2|6405.4|225
1581322800000|2020-02-10 08:20:00|6407.5|6405.7|6405.9|6404.1|6407.9|6406.1|6405|6403.2|264
1581323100000|2020-02-10 08:25:00|6405.6|6403.8|6404.9|6403.1|6406.2|6404.4|6404.2|6402.4|217
1581323400000|2020-02-10 08:30:00|6404.7|6402.9|6407.4|6405.6|6407.8|6405.8|6404.1|6402.3|264
1581323700000|2020-02-10 08:35:00|6407.3|6405.5|6409.1|6407.3|6411|6409.1|6407.2|6405.4|259
1581324000000|2020-02-10 08:40:00|6409|6407.2|6409.4|6407.6|6411.3|6409.4|6408.7|6406.9|268
1581324300000|2020-02-10 08:45:00|6409.5|6407.7|6410.5|6408.7|6410.8|6409|6407.6|6405.8|277
1581324600000|2020-02-10 08:50:00|6410.4|6408.6|6412.3|6410.5|6413.2|6411.4|6410.4|6408.6|244
1581324900000|2020-02-10 08:55:00|6412.2|6410.4|6412.3|6410.5|6413.1|6411.3|6411.9|6410.1|158
1581325200000|2020-02-10 09:00:00|6412.2|6410.4|6412.7|6410.9|6413.7|6411.2|6410.3|6408.5|207
1581325500000|2020-02-10 09:05:00|6412.6|6410.8|6414.5|6412.7|6414.7|6412.9|6412.1|6410.3|202
1581325800000|2020-02-10 09:10:00|6414.6|6412.8|6412.3|6410.5|6414.6|6412.8|6411.5|6409.7|207
1581326100000|2020-02-10 09:15:00|6412.4|6410.6|6412.4|6410.6|6413.2|6411.4|6411.5|6409.7|174
1581326400000|2020-02-10 09:20:00|6412.3|6410.5|6407.9|6406.1|6412.8|6411|6407.8|6406|201
1581326700000|2020-02-10 09:25:00|6407.8|6406|6411|6409.2|6411.6|6409.8|6406.3|6404.5|254
1581327000000|2020-02-10 09:30:00|6411.2|6409.4|6411.7|6409.9|6412.1|6410.3|6410|6408.2|192
1581327300000|2020-02-10 09:35:00|6411.6|6409.8|6413.2|6411.4|6414.4|6412.6|6411.2|6409.4|212
1581327600000|2020-02-10 09:40:00|6413.1|6411.3|6413.2|6411.4|6414.5|6412.7|6412.5|6410.7|205
1581327900000|2020-02-10 09:45:00|6413.1|6411.3|6413|6411.2|6415.7|6413.9|6412.6|6410.8|254
1581328200000|2020-02-10 09:50:00|6412.9|6411.1|6413.6|6411.8|6414.9|6413.1|6412|6410.2|153
1581328500000|2020-02-10 09:55:00|6413.7|6411.9|6412.6|6410.8|6413.7|6411.9|6411.5|6409.7|171
1581328800000|2020-02-10 10:00:00|6412.5|6410.7|6413.5|6411.7|6413.7|6411.9|6412|6410.2|198
1581329100000|2020-02-10 10:05:00|6413.6|6411.8|6413.8|6412|6414.2|6412.4|6412.7|6410.9|85
1581329400000|2020-02-10 10:10:00|6414.1|6412.3|6413.4|6411.6|6414.5|6412.7|6413.2|6411.4|116
1581329700000|2020-02-10 10:15:00|6413.5|6411.7|6412.6|6410.8|6413.7|6411.9|6412.4|6410.6|106
1581330000000|2020-02-10 10:20:00|6413.1|6411.3|6414.2|6412.4|6414.2|6412.4|6412.9|6411.1|131
1581330300000|2020-02-10 10:25:00|6414.3|6412.5|6414.6|6412.8|6415.2|6413.4|6413.6|6411.8|120
1581330600000|2020-02-10 10:30:00|6414.7|6412.9|6414.3|6412.5|6416.5|6414.7|6414.3|6412.5|149
1581330900000|2020-02-10 10:35:00|6414.4|6412.6|6411.3|6409.5|6414.7|6412.9|6410.6|6408.8|173
1581331200000|2020-02-10 10:40:00|6411.4|6409.6|6413.8|6410.8|6414.5|6411.5|6409.1|6407.3|270
1581331500000|2020-02-10 10:45:00|6413.4|6410.4|6409.5|6407.7|6413.5|6411|6409.5|6407.7|330
1581331800000|2020-02-10 10:50:00|6409.6|6407.8|6407.5|6405.7|6410.4|6408.6|6407.1|6405.3|200
1581332100000|2020-02-10 10:55:00|6407.4|6405.6|6406.1|6404.3|6407.6|6405.8|6405.1|6402.8|226
1581332400000|2020-02-10 11:00:00|6406.2|6404.4|6406.4|6404.6|6406.8|6405|6405.1|6403.3|217
1581332700000|2020-02-10 11:05:00|6406.5|6404.7|6408.7|6406.9|6409.3|6407.5|6406.5|6404.1|207
1581333000000|2020-02-10 11:10:00|6408.6|6406.8|6407.1|6405.3|6408.6|6406.8|6406.4|6404.6|211
1581333300000|2020-02-10 11:15:00|6407|6405.2|6409.2|6407.4|6409.7|6407.5|6406.4|6404.6|245
1581333600000|2020-02-10 11:20:00|6409.1|6407.3|6410.6|6408.8|6411.5|6409.7|6408.7|6406.9|153
1581333900000|2020-02-10 11:25:00|6410.7|6408.9|6410.7|6408.9|6411.3|6409.5|6409.6|6407.8|175
1581334200000|2020-02-10 11:30:00|6410.8|6409|6411.7|6409.9|6412|6410.2|6409.3|6407.5|270
1581334500000|2020-02-10 11:35:00|6411.8|6410|6410.5|6408.7|6412.1|6410.3|6410.2|6408.4|149
1581334800000|2020-02-10 11:40:00|6410.4|6408.6|6411.5|6409.7|6411.6|6409.8|6409.6|6407.8|129
1581335100000|2020-02-10 11:45:00|6411.3|6409.5|6411.1|6409.3|6411.7|6409.9|6410.3|6408.5|158
1581335400000|2020-02-10 11:50:00|6411.2|6409.4|6408.8|6407|6411.6|6409.8|6408.5|6406.7|151
1581335700000|2020-02-10 11:55:00|6408.9|6407.1|6406.6|6404.8|6409.1|6407.3|6406.3|6404.5|154
1581336000000|2020-02-10 12:00:00|6406.5|6404.7|6405.6|6403.8|6407.7|6405.9|6405.5|6403.7|188
1581336300000|2020-02-10 12:05:00|6405.7|6403.9|6405.5|6403.7|6406.1|6404.3|6404.4|6402.6|156
1581336600000|2020-02-10 12:10:00|6405.4|6403.6|6405.6|6403.8|6406.4|6404.6|6405.4|6403.6|102
1581336900000|2020-02-10 12:15:00|6405.7|6403.9|6404.3|6402.5|6405.8|6404|6404.2|6402.4|92
1581337200000|2020-02-10 12:20:00|6404.2|6402.4|6404.7|6402.9|6405.3|6403.5|6404.2|6402.4|129
1581337500000|2020-02-10 12:25:00|6404.6|6402.8|6404.6|6402.8|6405.7|6403.9|6404.5|6402.7|91
1581337800000|2020-02-10 12:30:00|6404.5|6402.7|6401.2|6399.4|6404.6|6402.8|6400.6|6398.8|123
1581338100000|2020-02-10 12:35:00|6401.4|6399.6|6403.1|6401.3|6403.5|6401.7|6401.3|6399.5|136
1581338400000|2020-02-10 12:40:00|6403|6401.2|6403.4|6401.6|6404|6402.2|6402.6|6400.8|140
1581338700000|2020-02-10 12:45:00|6403.5|6401.7|6404|6402.2|6404.3|6402.5|6402.6|6400.8|168
1581339000000|2020-02-10 12:50:00|6403.9|6402.1|6399.2|6397.4|6404|6402.2|6398.3|6396.4|189
1581339300000|2020-02-10 12:55:00|6399.1|6397.3|6399.9|6398.1|6399.9|6398.1|6398.3|6396.5|195
1581339600000|2020-02-10 13:00:00|6400.3|6398.5|6400.6|6398.8|6400.9|6399.1|6399.6|6397.8|268
1581339900000|2020-02-10 13:05:00|6400.7|6398.9|6402.3|6400.5|6402.8|6401|6400.3|6398.5|180
1581340200000|2020-02-10 13:10:00|6402.5|6400.7|6401.6|6399.8|6403.3|6401.5|6401.2|6399.4|210
1581340500000|2020-02-10 13:15:00|6401.5|6399.7|6400.9|6399.1|6402.3|6400.5|6399.6|6397.8|150
1581340800000|2020-02-10 13:20:00|6400.7|6398.9|6402.7|6400.9|6404.1|6402.3|6400.6|6398.8|198
1581341100000|2020-02-10 13:25:00|6402.6|6400.8|6406.6|6404.8|6407.3|6405.5|6402.5|6400.7|267
1581341400000|2020-02-10 13:30:00|6406.5|6404.7|6403.4|6401.6|6406.6|6404.8|6402.2|6400.4|240
1581341700000|2020-02-10 13:35:00|6403.5|6401.7|6403.2|6401.4|6404.7|6402.9|6402.4|6400.6|219
1581342000000|2020-02-10 13:40:00|6403.3|6401.5|6402.4|6400.6|6404.8|6403|6401.7|6399.9|223
1581342300000|2020-02-10 13:45:00|6402.5|6400.7|6401.6|6399.8|6402.7|6400.9|6400.5|6398.7|233
1581342600000|2020-02-10 13:50:00|6401.7|6399.9|6398|6396.2|6401.7|6399.9|6396.9|6395.1|288
1581342900000|2020-02-10 13:55:00|6397.9|6396.1|6396.4|6394.6|6398.6|6396.8|6395.3|6393.5|315
1581343200000|2020-02-10 14:00:00|6396.3|6394.5|6397.5|6395.7|6399.4|6397.6|6396.3|6394.5|277
1581343500000|2020-02-10 14:05:00|6397.6|6395.8|6395.1|6393.3|6398|6396.2|6394.6|6392.8|298
1581343800000|2020-02-10 14:10:00|6395|6393.2|6392.1|6390.3|6396.1|6394.3|6391.2|6389.4|323
1581344100000|2020-02-10 14:15:00|6392.2|6390.4|6398.2|6396.4|6398.2|6396.4|6392.2|6390.4|327
1581344400000|2020-02-10 14:20:00|6398.1|6396.3|6396.1|6394.3|6398.3|6396.5|6396.1|6394.3|197
1581344700000|2020-02-10 14:25:00|6395.9|6394.1|6395.2|6393.4|6397.5|6395.7|6394.8|6393|257
1581345000000|2020-02-10 14:30:00|6395.4|6393.6|6397.4|6395.6|6397.5|6395.7|6395.2|6393.4|312
1581345300000|2020-02-10 14:35:00|6397.3|6395.5|6394.2|6392.4|6397.4|6395.6|6394.1|6392.3|209
1581345600000|2020-02-10 14:40:00|6394.1|6392.3|6393.9|6392.1|6394.5|6392.7|6392.9|6391.1|209
1581345900000|2020-02-10 14:45:00|6394|6392.2|6392.2|6390.4|6394.5|6392.7|6391.5|6389.7|237
1581346200000|2020-02-10 14:50:00|6392.3|6390.5|6393.2|6391.4|6393.4|6391.6|6390.1|6388.3|262
1581346500000|2020-02-10 14:55:00|6393.3|6391.5|6394|6392.2|6394.3|6392.5|6391.6|6389.8|271
1581346800000|2020-02-10 15:00:00|6393.9|6392.1|6391.1|6389.3|6395.3|6393.5|6390.7|6388.9|281
1581347100000|2020-02-10 15:05:00|6391.2|6389.4|6393.5|6391.7|6393.6|6391.8|6390.9|6389.1|215
1581347400000|2020-02-10 15:10:00|6393.4|6391.6|6393.6|6391.8|6394.6|6392.8|6392.3|6390.5|202
1581347700000|2020-02-10 15:15:00|6393.5|6391.7|6394.6|6392.8|6395.6|6393.8|6392.3|6390.5|328
1581348000000|2020-02-10 15:20:00|6394.7|6392.9|6395.1|6393.3|6395.9|6394.1|6394.1|6392.3|267
1581348300000|2020-02-10 15:25:00|6395.2|6393.4|6396.2|6394.4|6397.2|6395.4|6395.1|6393.3|257
1581348600000|2020-02-10 15:30:00|6396.3|6394.5|6393.3|6391.5|6396.3|6394.5|6393.1|6391.3|208
1581348900000|2020-02-10 15:35:00|6393.2|6391.4|6391.8|6390|6393.5|6391.7|6391.7|6389.9|206
1581349200000|2020-02-10 15:40:00|6391.7|6389.9|6392.2|6390.4|6393.8|6392|6391.2|6389.4|218
1581349500000|2020-02-10 15:45:00|6392.3|6390.5|6390.7|6388.9|6392.8|6391|6390.5|6388.7|278
1581349800000|2020-02-10 15:50:00|6390.6|6388.8|6389.5|6387.7|6391.6|6389.8|6389.1|6387.3|202
1581350100000|2020-02-10 15:55:00|6389.2|6387.4|6388.8|6387|6389.6|6387.8|6386.6|6384.8|294
1581350400000|2020-02-10 16:00:00|6388.7|6386.9|6389.4|6387.6|6389.7|6387.9|6388.5|6386.7|253
1581350700000|2020-02-10 16:05:00|6388.7|6386.9|6387.3|6385.5|6389.6|6387.8|6387.2|6385.4|121
1581351000000|2020-02-10 16:10:00|6387.4|6385.6|6388.6|6386.8|6389.5|6387.7|6387.3|6385.5|125
1581351300000|2020-02-10 16:15:00|6388.7|6386.9|6385.7|6383.9|6388.9|6387.1|6385.5|6383.7|125
1581351600000|2020-02-10 16:20:00|6385.8|6384|6386|6384.2|6386.4|6384.6|6383.7|6381.9|185
1581351900000|2020-02-10 16:25:00|6385.9|6384.1|6385.7|6383.9|6386.4|6384.6|6385.5|6383.7|116
1581352200000|2020-02-10 16:30:00|6385.8|6384|6385.3|6383.5|6387.4|6385.6|6385.3|6383.5|162
1581352500000|2020-02-10 16:35:00|6385.2|6383.4|6384.4|6382.6|6385.5|6383.7|6383.4|6381.6|161
1581352800000|2020-02-10 16:40:00|6384.3|6382.5|6385.6|6383.8|6385.7|6383.9|6383.6|6381.8|194
1581353100000|2020-02-10 16:45:00|6385.7|6383.9|6384.8|6383|6386.1|6384.3|6384.6|6382.8|136
1581353400000|2020-02-10 16:50:00|6384.7|6382.9|6384.8|6383|6385.1|6383.3|6384|6382.2|126
1581353700000|2020-02-10 16:55:00|6385|6383.2|6384.7|6382.9|6385.3|6383.5|6384.5|6382.7|149
1581354000000|2020-02-10 17:00:00|6384.6|6382.8|6385.4|6383.6|6385.5|6383.7|6384.2|6382.4|179
1581354300000|2020-02-10 17:05:00|6385.3|6383.5|6383.2|6381.4|6386.3|6384.5|6383.1|6381.3|184
1581354600000|2020-02-10 17:10:00|6383.3|6381.5|6383.3|6381.5|6384.3|6382.5|6382.9|6381.1|150
1581354900000|2020-02-10 17:15:00|6383.2|6381.4|6383.9|6382.1|6384.2|6382.4|6383|6381.2|93
1581355200000|2020-02-10 17:20:00|6383.8|6382|6384.7|6382.9|6385|6383.2|6383|6381.2|128
1581355500000|2020-02-10 17:25:00|6384.6|6382.8|6385.2|6383.4|6385.5|6383.7|6384.5|6382.7|89
1581355800000|2020-02-10 17:30:00|6384.9|6383.1|6385.2|6383.4|6385.5|6383.7|6384.6|6382.8|129
1581356100000|2020-02-10 17:35:00|6385.1|6383.3|6387.2|6385.4|6387.4|6385.6|6385|6383.2|160
1581356400000|2020-02-10 17:40:00|6387.1|6385.3|6385|6383.2|6387.3|6385.5|6384.4|6382.6|160
1581356700000|2020-02-10 17:45:00|6384.9|6383.1|6386.2|6384.4|6386.2|6384.4|6384.7|6382.9|111
1581357000000|2020-02-10 17:50:00|6386.1|6384.3|6384.4|6382.6|6386.5|6384.7|6384.3|6382.5|171
1581357300000|2020-02-10 17:55:00|6384.3|6382.5|6384.8|6381.8|6385.1|6383.3|6383.9|6381.8|99
1581357600000|2020-02-10 18:00:00|6384.7|6381.7|6385.2|6383.4|6385.2|6383.4|6383.8|6381.5|123
1581357900000|2020-02-10 18:05:00|6385.3|6383.5|6385.5|6383.7|6385.7|6383.9|6385.2|6383.4|69
1581358200000|2020-02-10 18:10:00|6385.6|6383.8|6385.3|6383.5|6385.7|6383.9|6384.6|6382.8|106
1581358500000|2020-02-10 18:15:00|6385.2|6383.4|6385.4|6383.6|6385.7|6383.9|6385|6383.2|90
1581358800000|2020-02-10 18:20:00|6385.3|6383.5|6386.4|6384.6|6387.5|6385.7|6385.3|6383.5|99
1581359100000|2020-02-10 18:25:00|6386.5|6384.7|6386.3|6384.5|6387.2|6385.4|6386.3|6384.5|69
1581359400000|2020-02-10 18:30:00|6386.4|6384.6|6386.2|6384.4|6386.8|6385|6386.1|6384.3|88
1581359700000|2020-02-10 18:35:00|6386.3|6384.5|6386.4|6384.6|6387|6385.2|6386.2|6384.4|89
1581360000000|2020-02-10 18:40:00|6386.3|6384.5|6388.1|6386.3|6388.6|6386.8|6386.3|6384.5|104
1581360300000|2020-02-10 18:45:00|6388.2|6386.4|6387.8|6386|6388.4|6386.6|6387.5|6385.7|89
1581360600000|2020-02-10 18:50:00|6387.9|6386.1|6387|6385.2|6388|6386.2|6386.9|6385.1|71
1581360900000|2020-02-10 18:55:00|6386.9|6385.1|6386.7|6384.9|6387.2|6385.4|6386.2|6384.4|58
1581361200000|2020-02-10 19:00:00|6387.2|6385.4|6386.2|6384.4|6387.3|6385.5|6385.6|6383.2|90
1581361500000|2020-02-10 19:05:00|6386.3|6384.5|6386.9|6385.1|6387.5|6385.7|6386.2|6384.4|81
1581361800000|2020-02-10 19:10:00|6386.8|6385|6388|6386.2|6388.2|6386.4|6386.6|6384.8|93
1581362100000|2020-02-10 19:15:00|6388.1|6386.3|6388.7|6386.9|6388.8|6387|6387.6|6385.8|77
1581362400000|2020-02-10 19:20:00|6388.8|6387|6388.8|6387|6389.3|6387.5|6388.6|6386.8|61
1581362700000|2020-02-10 19:25:00|6388.7|6386.9|6388.6|6386.8|6388.9|6387.1|6388.5|6386.7|52
1581363000000|2020-02-10 19:30:00|6388.5|6386.7|6387.7|6385.9|6388.5|6386.7|6387.5|6385.7|91
1581363300000|2020-02-10 19:35:00|6387.6|6385.8|6387.7|6385.9|6388.3|6386.5|6387.5|6385.7|84
1581363600000|2020-02-10 19:40:00|6387.6|6385.8|6387.8|6386|6388.1|6386.3|6387.6|6385.8|55
1581363900000|2020-02-10 19:45:00|6387.9|6386.1|6388.7|6386.9|6388.9|6387.1|6387.8|6386|51
1581364200000|2020-02-10 19:50:00|6388.8|6387|6388.6|6386.8|6388.8|6387|6388.5|6386.7|53
1581364500000|2020-02-10 19:55:00|6388.4|6386.6|6388.7|6386.9|6389.6|6387.8|6388.3|6386.5|140
1581364800000|2020-02-10 20:00:00|6388.6|6386.8|6387.9|6386.1|6389.6|6387.8|6387.8|6386|105
1581365100000|2020-02-10 20:05:00|6387.8|6386|6387.4|6385.6|6388|6386.2|6386.7|6384.9|115
1581365400000|2020-02-10 20:10:00|6387.3|6385.5|6387.9|6386.1|6388.8|6386.6|6387|6385.2|109
1581365700000|2020-02-10 20:15:00|6388|6386.2|6388.3|6386.5|6388.8|6387|6387.8|6386|91
1581366000000|2020-02-10 20:20:00|6388.4|6386.6|6387.7|6385.9|6388.5|6386.7|6387.6|6385.8|82
1581366300000|2020-02-10 20:25:00|6387.8|6386|6387.3|6385.5|6388|6386.2|6387.2|6385.4|95
1581366600000|2020-02-10 20:30:00|6387.2|6385.4|6387.3|6385.5|6388.1|6386.3|6387|6385.2|77
1581366900000|2020-02-10 20:35:00|6387.2|6385.4|6386.1|6384.3|6387.4|6385.6|6385.8|6384|91
1581367200000|2020-02-10 20:40:00|6386.2|6384.4|6385.6|6383.8|6386.4|6384.6|6385.3|6383.5|75
1581367500000|2020-02-10 20:45:00|6385.7|6383.9|6387|6385.2|6387.1|6385.3|6385.7|6383.9|100
1581367800000|2020-02-10 20:50:00|6386.9|6385.1|6387.6|6385.8|6387.7|6385.9|6386.7|6384.9|97
1581368100000|2020-02-10 20:55:00|6387.5|6385.7|6386.6|6384.8|6388|6386.2|6386.5|6384.7|123
1581368400000|2020-02-10 21:00:00|6386.5|6384.7|6387.5|6385.7|6388.2|6386|6386.4|6384.6|174
1581368700000|2020-02-10 21:05:00|6387.4|6385.6|6387.6|6385.8|6388|6386.2|6387.2|6385.4|90
1581369000000|2020-02-10 21:10:00|6387.5|6385.7|6386.9|6385.1|6387.7|6385.9|6386.6|6384.8|77
1581369300000|2020-02-10 21:15:00|6386.8|6385|6386.6|6384.8|6387.3|6385.1|6386|6384.2|68
1581369600000|2020-02-10 21:20:00|6386.5|6384.7|6386.7|6384.9|6386.8|6385|6386.3|6384.5|33
1581369900000|2020-02-10 21:25:00|6386.6|6384.8|6386.5|6384.7|6386.7|6384.9|6386.5|6384.7|51
1581370200000|2020-02-10 21:30:00|6386.6|6384.8|6386.6|6384.8|6387.3|6385.1|6386.2|6383.8|97
1581370500000|2020-02-10 21:35:00|6386.5|6384.7|6386.3|6384.5|6387.1|6384.9|6386.2|6383.9|69
1581370800000|2020-02-10 21:40:00|6386.2|6384.4|6386.3|6384.5|6387|6384.7|6386.2|6383.9|65
1581371100000|2020-02-10 21:45:00|6386.2|6384.4|6385.4|6383.6|6387|6384.5|6384.9|6382.3|100
1581371400000|2020-02-10 21:50:00|6385.2|6383.4|6384.7|6382.9|6386.4|6384.1|6384.7|6382.3|116
1581371700000|2020-02-10 21:55:00|6385.3|6382.3|6386.3|6383.3|6387.2|6384.9|6384.5|6382|173
1581372000000|2020-02-10 22:00:00|6385.9|6382.9|6384.8|6381.8|6386|6383|6384.5|6381.5|16
1581372300000|2020-02-10 22:05:00|6385.3|6381.3|6385|6382|6385.4|6382.4|6384.5|6381|150
1581372600000|2020-02-10 22:10:00|6384.9|6381.9|6385.7|6382.7|6385.8|6382.8|6384.6|6381.6|129
1581372900000|2020-02-10 22:15:00|6385.6|6382.6|6385.2|6382.2|6385.9|6382.9|6385|6382|53
1581373200000|2020-02-10 22:20:00|6385.3|6382.3|6385.4|6382.4|6386|6383|6385|6382|76
1581373500000|2020-02-10 22:25:00|6385.2|6382.2|6385.7|6382.7|6386.1|6383.1|6384.9|6381.9|78
1581373800000|2020-02-10 22:30:00|6385.8|6382.8|6385.6|6382.6|6386|6383|6385.5|6382.5|93
1581374100000|2020-02-10 22:35:00|6385.7|6382.7|6385.4|6382.4|6385.9|6382.9|6385.4|6382.4|96
1581374400000|2020-02-10 22:40:00|6385.5|6382.5|6385.4|6382.4|6386|6382.9|6385.1|6382.1|107
1581374700000|2020-02-10 22:45:00|6385.3|6382.3|6386.9|6383.9|6387.1|6384.1|6385.1|6382.1|138
1581375000000|2020-02-10 22:50:00|6387.2|6384.2|6387.1|6384.1|6387.6|6384.6|6386.6|6383.6|106
1581375300000|2020-02-10 22:55:00|6387|6384|6386.4|6383.4|6387|6384|6385.2|6382.2|119
1581375600000|2020-02-10 23:00:00|6386.3|6383.3|6384.9|6381.9|6386.3|6383.3|6384.2|6381.5|125
1581375900000|2020-02-10 23:05:00|6384.8|6381.8|6387|6384|6387.5|6384.7|6383.8|6381.4|144
1581376200000|2020-02-10 23:10:00|6387.1|6384.1|6387.1|6384.1|6387.3|6384.3|6384.6|6382|218
1581376500000|2020-02-10 23:15:00|6387|6384|6383.9|6380.9|6387|6384|6383.1|6380.7|262
1581376800000|2020-02-10 23:20:00|6384|6381|6383.5|6381.7|6385.1|6382.6|6383.2|6380.8|159
1581377100000|2020-02-10 23:25:00|6383.4|6381.6|6384.5|6382.7|6385.5|6383.2|6383.3|6380.9|152
1581377400000|2020-02-10 23:30:00|6384.6|6382.8|6385.1|6382.1|6385.6|6383.1|6384.2|6382|155
1581377700000|2020-02-10 23:35:00|6385|6382|6384.8|6381.8|6385.1|6383.2|6384|6381.6|109
1581378000000|2020-02-10 23:40:00|6384.9|6381.9|6385.9|6384.1|6386.7|6384.3|6383.6|6381.6|195
1581378300000|2020-02-10 23:45:00|6385.8|6384|6387.9|6384.9|6388|6386.2|6385.5|6383.1|193
1581378600000|2020-02-10 23:50:00|6387.3|6385.5|6387.6|6385.8|6388.4|6386.4|6387.3|6385.1|101
1581378900000|2020-02-10 23:55:00|6387.7|6385.9|6388.6|6386.8|6388.7|6386.9|6387.5|6385.7|94
1581379200000|2020-02-11 00:00:00|6388.5|6386.7|6386.5|6384.7|6388.7|6386.9|6384.6|6382.1|240
1581379500000|2020-02-11 00:05:00|6386.6|6384.8|6384.2|6382.4|6388.4|6386.2|6383.7|6381.9|263
1581379800000|2020-02-11 00:10:00|6384.3|6382.5|6383.5|6381.7|6384.8|6382.6|6382.5|6380.7|200
1581380100000|2020-02-11 00:15:00|6383.4|6381.6|6381.5|6379.7|6383.5|6381.7|6381.1|6378.8|195
1581380400000|2020-02-11 00:20:00|6381.6|6379.8|6382.8|6381|6383.3|6381.5|6381.5|6379.7|179
1581380700000|2020-02-11 00:25:00|6382.5|6380.7|6380.2|6377.2|6382.7|6380.9|6379.5|6376.9|190
1581381000000|2020-02-11 00:30:00|6380.1|6377.1|6380.7|6378.9|6382.9|6381|6379.5|6376.9|272
1581381300000|2020-02-11 00:35:00|6380.8|6379|6380.7|6378.9|6381.3|6379.5|6380.1|6377.9|181
1581381600000|2020-02-11 00:40:00|6380.8|6379|6381.6|6379.8|6382|6380.2|6379.8|6378|221
1581381900000|2020-02-11 00:45:00|6381.7|6379.9|6383.5|6381.7|6383.8|6382|6381.4|6379.6|307
1581382200000|2020-02-11 00:50:00|6383.6|6381.8|6381.3|6379.5|6384|6381.9|6381.1|6379.3|184
1581382500000|2020-02-11 00:55:00|6381.9|6378.9|6382.5|6380.7|6383.6|6381.5|6380.2|6378.4|287
1581382800000|2020-02-11 01:00:00|6382.4|6380.6|6383.1|6381.3|6384.4|6382.6|6381.4|6379.5|346
1581383100000|2020-02-11 01:05:00|6383|6381.2|6382.3|6380.5|6383.2|6381.4|6381.9|6380.1|166
1581383400000|2020-02-11 01:10:00|6382.2|6380.4|6384.7|6382.9|6385.2|6383.4|6382|6380.2|231
1581383700000|2020-02-11 01:15:00|6384.8|6383|6391|6388|6391.3|6388.8|6384.5|6382.2|448
1581384000000|2020-02-11 01:20:00|6391.1|6388.1|6388.4|6385.4|6393.2|6390.8|6387.5|6384.9|405
1581384300000|2020-02-11 01:25:00|6387.8|6386|6387.9|6386.1|6389.1|6387|6386.4|6384.4|356
1581384600000|2020-02-11 01:30:00|6388.1|6386.3|6386.7|6384.9|6388.9|6386.8|6386|6384.2|306
1581384900000|2020-02-11 01:35:00|6386.6|6384.8|6388.1|6386.3|6388.4|6386.4|6386.4|6384.6|285
1581385200000|2020-02-11 01:40:00|6388|6386.2|6385.7|6383.9|6388.4|6386.6|6385.5|6383.7|260
1581385500000|2020-02-11 01:45:00|6385.6|6383.8|6387|6385.2|6387.6|6385.8|6385.5|6383.7|205
1581385800000|2020-02-11 01:50:00|6386.9|6385.1|6389|6387.2|6389.5|6387.7|6386.9|6385.1|264
1581386100000|2020-02-11 01:55:00|6389.2|6387.4|6388.5|6386.7|6389.6|6387.8|6388.4|6386|167
1581386400000|2020-02-11 02:00:00|6388.4|6386.6|6385.3|6383.5|6388.5|6386.7|6385.2|6382.6|263
1581386700000|2020-02-11 02:05:00|6385.4|6383.6|6383.3|6381.5|6385.9|6383.8|6380.9|6378.5|290
1581387000000|2020-02-11 02:10:00|6383.4|6381.6|6381.8|6380|6383.4|6381.6|6380.3|6378.5|214
1581387300000|2020-02-11 02:15:00|6381.7|6379.9|6383.9|6380.9|6384|6381.8|6380.8|6378.8|192
1581387600000|2020-02-11 02:20:00|6384|6381|6386|6384.2|6387.1|6384.8|6382.1|6379.9|298
1581387900000|2020-02-11 02:25:00|6385.9|6384.1|6384.7|6382.9|6386.6|6384.5|6383.8|6381.1|211
1581388200000|2020-02-11 02:30:00|6384.6|6382.8|6386.8|6385|6387.9|6385.5|6384.4|6382|285
1581388500000|2020-02-11 02:35:00|6386.9|6385.1|6387.4|6385.6|6388.2|6386.2|6386.2|6384.3|198
1581388800000|2020-02-11 02:40:00|6387.5|6385.7|6389.5|6387.7|6392|6389.7|6387.4|6385.6|222
1581389100000|2020-02-11 02:45:00|6389.2|6387.4|6386.2|6384.4|6389.7|6387.7|6386.2|6384.4|255
1581389400000|2020-02-11 02:50:00|6386|6384.2|6388.3|6386.5|6390|6387.2|6386|6384.2|224
1581389700000|2020-02-11 02:55:00|6388.2|6386.4|6390.3|6388.5|6391.7|6389.3|6387|6384.6|319
1581390000000|2020-02-11 03:00:00|6390.2|6388.4|6389.1|6387.3|6390.5|6388.7|6388.2|6385.6|277
1581390300000|2020-02-11 03:05:00|6389|6387.2|6392.3|6390.5|6393.9|6391.7|6388.8|6387|309
1581390600000|2020-02-11 03:10:00|6392.2|6390.4|6393.7|6391.9|6394.2|6391.9|6391.2|6389.4|281
1581390900000|2020-02-11 03:15:00|6393.6|6391.8|6391.5|6389.7|6394|6392.2|6391.5|6389.7|220
1581391200000|2020-02-11 03:20:00|6391.6|6389.8|6392.1|6390.3|6393.3|6391.5|6391|6389.2|193
1581391500000|2020-02-11 03:25:00|6391.6|6389.8|6391.4|6389.6|6391.8|6390|6391.1|6389.3|126
1581391800000|2020-02-11 03:30:00|6391.3|6389.5|6389.7|6387.9|6392.2|6389.9|6389.2|6386.9|176
1581392100000|2020-02-11 03:35:00|6389.6|6387.8|6390.3|6388.5|6390.6|6388.8|6389.4|6387.6|87
1581392400000|2020-02-11 03:40:00|6390.2|6388.4|6390.2|6388.4|6390.8|6388.6|6389.5|6387.3|137
1581392700000|2020-02-11 03:45:00|6390.3|6388.5|6390.2|6388.4|6391.1|6389.3|6389.6|6387.8|156
1581393000000|2020-02-11 03:50:00|6390.1|6388.3|6391.9|6390.1|6392.8|6390.3|6389.4|6387.6|191
1581393300000|2020-02-11 03:55:00|6392|6390.2|6392.2|6390.4|6393.2|6390.7|6392|6390.1|187
1581393600000|2020-02-11 04:00:00|6392.1|6390.3|6389.6|6387.8|6392.1|6390.3|6389.1|6387|190
1581393900000|2020-02-11 04:05:00|6389.5|6387.7|6391.1|6389.3|6391.3|6389.5|6389.4|6387.6|135
1581394200000|2020-02-11 04:10:00|6391|6389.2|6390.4|6388.6|6391.8|6390|6390.1|6388.3|241
1581394500000|2020-02-11 04:15:00|6390.2|6388.4|6388.2|6386.4|6391.3|6388.9|6388.1|6386.3|253
1581394800000|2020-02-11 04:20:00|6388.1|6386.3|6389.6|6386.6|6389.8|6387.4|6388.1|6386.3|207
1581395100000|2020-02-11 04:25:00|6389.7|6386.7|6387.2|6385.4|6389.7|6387.3|6387|6385.2|115
1581395400000|2020-02-11 04:30:00|6387.3|6385.5|6387.8|6386|6387.8|6386|6386.7|6384.9|169
1581395700000|2020-02-11 04:35:00|6387.7|6385.9|6388.1|6386.3|6388.2|6386.4|6387.4|6385.6|119
1581396000000|2020-02-11 04:40:00|6388|6386.2|6388.2|6386.4|6388.7|6386.5|6386.5|6384.7|150
1581396300000|2020-02-11 04:45:00|6388.1|6386.3|6389.9|6388.1|6391.1|6388.6|6387|6384.7|210
1581396600000|2020-02-11 04:50:00|6390|6388.2|6390.3|6388.5|6391.1|6388.7|6389|6387.2|164
1581396900000|2020-02-11 04:55:00|6390.2|6388.4|6390.2|6388.4|6391|6389.2|6389.4|6387|209
1581397200000|2020-02-11 05:00:00|6390.3|6388.5|6390.3|6388.5|6390.4|6388.6|6389.4|6387.6|183
1581397500000|2020-02-11 05:05:00|6390.2|6388.4|6390.1|6388.3|6390.4|6388.6|6389.3|6387.5|163
1581397800000|2020-02-11 05:10:00|6390.2|6388.4|6389.7|6387.9|6390.3|6388.5|6389.4|6387.6|87
1581398100000|2020-02-11 05:15:00|6389.8|6388|6392.2|6390.4|6393|6391.2|6389.8|6388|176
1581398400000|2020-02-11 05:20:00|6392.3|6390.5|6392.1|6390.3|6392.5|6390.7|6391.3|6389.5|164
1581398700000|2020-02-11 05:25:00|6392|6390.2|6395.2|6393.4|6396.4|6393.5|6391.6|6389.8|182
1581399000000|2020-02-11 05:30:00|6395.1|6393.3|6393.5|6391.7|6395.4|6393.6|6393.2|6391.4|220
1581399300000|2020-02-11 05:35:00|6393.6|6391.8|6392.4|6390.6|6394.5|6392.5|6392.3|6390.5|161
1581399600000|2020-02-11 05:40:00|6392.3|6390.5|6390.3|6388.5|6392.5|6390.7|6390|6387.7|151
1581399900000|2020-02-11 05:45:00|6390.4|6388.6|6392.9|6391.1|6393.6|6391.8|6390.3|6388.5|144
1581400200000|2020-02-11 05:50:00|6392.7|6390.9|6393.1|6391.3|6393.2|6391.4|6392.2|6390.4|172
1581400500000|2020-02-11 05:55:00|6393.2|6391.4|6395.6|6393.8|6395.7|6393.9|6393.1|6391.3|176
1581400800000|2020-02-11 06:00:00|6395.5|6393.7|6397|6395.2|6398.7|6396.9|6395.4|6393.6|313
1581401100000|2020-02-11 06:05:00|6396.9|6395.1|6397.5|6395.7|6397.6|6395.8|6395.7|6393.9|211
1581401400000|2020-02-11 06:10:00|6397.6|6395.8|6398.3|6396.5|6399.8|6397.6|6397.4|6395.4|234
1581401700000|2020-02-11 06:15:00|6397.8|6396|6398|6396.2|6399.3|6397.5|6396.7|6394.9|232
1581402000000|2020-02-11 06:20:00|6398.4|6396.6|6398.4|6396.6|6398.6|6396.7|6397|6395|188
1581402300000|2020-02-11 06:25:00|6398.3|6396.5|6397.5|6395.7|6398.6|6396.8|6397.5|6395.7|172
1581402600000|2020-02-11 06:30:00|6397.6|6395.8|6397.4|6395.6|6397.6|6395.8|6397.2|6395.4|153
1581402900000|2020-02-11 06:35:00|6397.3|6395.5|6397.4|6395.6|6397.4|6395.6|6396.3|6394.3|170
1581403200000|2020-02-11 06:40:00|6397.3|6395.5|6397.3|6395.5|6397.5|6395.7|6396.4|6394.6|159
1581403500000|2020-02-11 06:45:00|6397.2|6395.4|6396.4|6394.6|6397.3|6395.5|6395.7|6393.9|125
1581403800000|2020-02-11 06:50:00|6396.3|6394.5|6396.4|6394.6|6396.9|6395.1|6395.4|6393.6|180
1581404100000|2020-02-11 06:55:00|6396.3|6394.5|6396.3|6394.5|6397.1|6394.7|6395.2|6393.4|163
1581404400000|2020-02-11 07:00:00|6396.4|6394.6|6392.8|6391|6396.4|6394.6|6392.1|6390.3|274
1581404700000|2020-02-11 07:05:00|6392.7|6390.9|6392.3|6390.5|6393.7|6391.5|6391.7|6389.9|211
1581405000000|2020-02-11 07:10:00|6392.2|6390.4|6392.3|6390.5|6392.5|6390.7|6391.7|6389.9|185
1581405300000|2020-02-11 07:15:00|6392.4|6390.6|6390|6388.2|6392.5|6390.7|6389.8|6387.7|260
1581405600000|2020-02-11 07:20:00|6389.8|6388|6390.1|6388.3|6390.4|6388.6|6389.5|6387.7|191
1581405900000|2020-02-11 07:25:00|6390.2|6388.4|6394.7|6392.9|6394.7|6392.9|6390|6388.2|277
1581406200000|2020-02-11 07:30:00|6394.6|6392.8|6392.4|6390.6|6394.6|6392.8|6392.2|6390.4|221
1581406500000|2020-02-11 07:35:00|6392.3|6390.5|6391.6|6389.8|6392.9|6391.1|6391.4|6389.6|150
1581406800000|2020-02-11 07:40:00|6391.5|6389.7|6391.9|6390.1|6392.2|6390.4|6391.2|6389.4|142
1581407100000|2020-02-11 07:45:00|6392|6390.2|6393.2|6391.4|6393.5|6391.5|6391.1|6389.3|216
1581407400000|2020-02-11 07:50:00|6393.3|6391.5|6389.8|6388|6393.3|6391.5|6389.8|6388|216
1581407700000|2020-02-11 07:55:00|6390.1|6388.3|6390.8|6389|6391.2|6389.4|6389.3|6387.3|158
1581408000000|2020-02-11 08:00:00|6390.7|6388.9|6388.6|6386.8|6390.8|6389|6387.9|6386.1|272
1581408300000|2020-02-11 08:05:00|6388.5|6386.7|6386.9|6385.1|6388.5|6386.7|6385.8|6384|257
1581408600000|2020-02-11 08:10:00|6386.8|6385|6386|6384.2|6387.4|6385.6|6385.5|6383.7|191
1581408900000|2020-02-11 08:15:00|6386.1|6384.3|6387.8|6386|6389.6|6387.2|6386|6384.2|205
1581409200000|2020-02-11 08:20:00|6387.7|6385.9|6387.9|6386.1|6388.2|6386.4|6387.1|6385.3|139
1581409500000|2020-02-11 08:25:00|6388|6386.2|6390.9|6389.1|6391|6389.2|6387.7|6385.9|197
1581409800000|2020-02-11 08:30:00|6390.8|6389|6392.4|6390.6|6392.7|6390.9|6389.5|6387.7|198
1581410100000|2020-02-11 08:35:00|6392.5|6390.7|6392.7|6390.9|6393.8|6392|6391.9|6390.1|155
1581410400000|2020-02-11 08:40:00|6392.6|6390.8|6392.5|6390.7|6392.7|6390.9|6390.6|6388.8|174
1581410700000|2020-02-11 08:45:00|6392.4|6390.6|6390.6|6388.8|6392.8|6391|6389.5|6387.7|159
1581411000000|2020-02-11 08:50:00|6390.7|6388.9|6394.2|6392.4|6394.4|6392.6|6390.7|6388.9|190
1581411300000|2020-02-11 08:55:00|6394.3|6392.5|6395.2|6393.4|6395.7|6393.9|6393.9|6392.1|184
1581411600000|2020-02-11 09:00:00|6395.3|6393.5|6394.1|6392.3|6395.3|6393.5|6392.9|6391.1|215
1581411900000|2020-02-11 09:05:00|6394|6392.2|6392.5|6390.7|6394|6392.2|6392.2|6390.4|212
1581412200000|2020-02-11 09:10:00|6392.6|6390.8|6394.2|6392.4|6394.3|6392.5|6392.3|6390.5|306
1581412500000|2020-02-11 09:15:00|6394.3|6392.5|6395.5|6393.7|6396|6394.2|6394|6392.2|263
1581412800000|2020-02-11 09:20:00|6395.4|6393.6|6395.2|6393.4|6396.4|6394.6|6394.7|6392.9|285
1581413100000|2020-02-11 09:25:00|6395.1|6393.3|6396.3|6394.5|6396.3|6394.5|6395.1|6393.3|180
1581413400000|2020-02-11 09:30:00|6396.2|6394.4|6396.4|6394.6|6398.7|6396.9|6396.1|6394.1|307
1581413700000|2020-02-11 09:35:00|6396.5|6394.7|6397|6395.2|6398.2|6396.4|6395.7|6393.9|259
1581414000000|2020-02-11 09:40:00|6396.8|6395|6394.5|6392.7|6397.1|6395.3|6394.4|6392.6|299
1581414300000|2020-02-11 09:45:00|6394.6|6392.8|6394.2|6392.4|6395.2|6393.4|6393.5|6391.7|260
1581414600000|2020-02-11 09:50:00|6394.1|6392.3|6394.3|6392.5|6395.4|6393.3|6393.3|6391.5|267
1581414900000|2020-02-11 09:55:00|6394.2|6392.4|6394.5|6392.7|6394.9|6393.1|6392.9|6391.1|216
1581415200000|2020-02-11 10:00:00|6394.6|6392.8|6394.8|6393|6395.3|6393.5|6393.9|6392.1|251
1581415500000|2020-02-11 10:05:00|6394.7|6392.9|6392.3|6390.5|6394.9|6393.1|6392.2|6390.4|231
1581415800000|2020-02-11 10:10:00|6392.4|6390.6|6393.1|6391.3|6393.1|6391.3|6390.8|6388.9|177
1581416100000|2020-02-11 10:15:00|6393.2|6391.4|6395.1|6393.3|6395.4|6393.6|6392.1|6390.3|266
1581416400000|2020-02-11 10:20:00|6395.2|6393.4|6392.5|6390.7|6395.4|6393.6|6392.3|6390.5|200
1581416700000|2020-02-11 10:25:00|6392.6|6390.8|6392.3|6390.5|6393.3|6391.5|6391.9|6390.1|212
1581417000000|2020-02-11 10:30:00|6392.4|6390.6|6392.2|6390.4|6393.3|6391.5|6392.1|6390.3|192
1581417300000|2020-02-11 10:35:00|6392.1|6390.3|6395.6|6393.8|6396.7|6394.9|6391.8|6390|201
1581417600000|2020-02-11 10:40:00|6395.7|6393.9|6394.9|6393.1|6396|6394.2|6393.8|6392|112
1581417900000|2020-02-11 10:45:00|6394.8|6393|6393.2|6391.4|6394.9|6393.1|6392.3|6390.5|145
1581418200000|2020-02-11 10:50:00|6393.4|6391.6|6396.7|6394.9|6396.7|6394.9|6393.3|6391.5|176
1581418500000|2020-02-11 10:55:00|6396.6|6394.8|6395.4|6393.6|6397.3|6395.5|6395.3|6393.5|161
1581418800000|2020-02-11 11:00:00|6395.5|6393.7|6394.4|6392.6|6396.1|6394.3|6394.3|6392.5|166
1581419100000|2020-02-11 11:05:00|6394.3|6392.5|6394.6|6392.8|6396|6394.2|6394.1|6392.3|161
1581419400000|2020-02-11 11:10:00|6394.5|6392.7|6394.2|6392.4|6395.1|6393|6393.6|6391.8|132
1581419700000|2020-02-11 11:15:00|6394.1|6392.3|6393.6|6391.8|6394.5|6392.7|6393.3|6391.5|124
1581420000000|2020-02-11 11:20:00|6393.7|6391.9|6393.6|6391.8|6395.3|6393.5|6393.5|6391.7|118
1581420300000|2020-02-11 11:25:00|6393.7|6391.9|6393.6|6391.8|6394.5|6392.7|6393.4|6391.6|101
1581420600000|2020-02-11 11:30:00|6393.7|6391.9|6395|6393.2|6395.4|6393.6|6393.5|6391.7|123
1581420900000|2020-02-11 11:35:00|6394.9|6393.1|6394.1|6392.3|6395.4|6393.6|6394|6392.2|114
1581421200000|2020-02-11 11:40:00|6394.2|6392.4|6395.2|6393.4|6395.4|6393.6|6393.6|6391.8|92
1581421500000|2020-02-11 11:45:00|6395.1|6393.3|6393.5|6391.7|6395.9|6394.1|6393.4|6391.1|158
1581421800000|2020-02-11 11:50:00|6393.8|6392|6396.2|6394.4|6396.6|6394.8|6393.7|6391.9|186
1581422100000|2020-02-11 11:55:00|6396.1|6394.3|6394.1|6392.3|6396.3|6394.5|6393.9|6392.1|191
1581422400000|2020-02-11 12:00:00|6394.2|6392.4|6393.5|6391.7|6395.2|6393.4|6393.5|6391.7|133
1581422700000|2020-02-11 12:05:00|6393.6|6391.8|6392.2|6390.4|6394.1|6392.3|6392.1|6390.3|153
1581423000000|2020-02-11 12:10:00|6392.1|6390.3|6392.9|6391.1|6393.4|6391.6|6390.9|6389.1|163
1581423300000|2020-02-11 12:15:00|6393|6391.2|6392.8|6391|6393.3|6391.5|6391.4|6389.6|159
1581423600000|2020-02-11 12:20:00|6392.7|6390.9|6395.8|6394|6396|6394.2|6392.1|6390.3|174
1581423900000|2020-02-11 12:25:00|6395.9|6394.1|6393.7|6391.9|6395.9|6394.1|6393.2|6391.4|176
1581424200000|2020-02-11 12:30:00|6393.6|6391.8|6395.3|6393.5|6396|6394.2|6393.5|6391.7|114
1581424500000|2020-02-11 12:35:00|6395.2|6393.4|6395.5|6393.7|6395.7|6393.9|6394.4|6392.6|124
1581424800000|2020-02-11 12:40:00|6395.4|6393.6|6395.6|6393.8|6395.8|6394|6395.3|6393.5|85
1581425100000|2020-02-11 12:45:00|6395.7|6393.9|6396.4|6394.6|6396.8|6395|6395.5|6393.7|141
1581425400000|2020-02-11 12:50:00|6396.5|6394.7|6395.6|6393.8|6396.7|6394.9|6395.5|6393.7|140
1581425700000|2020-02-11 12:55:00|6395.5|6393.7|6393.5|6391.7|6395.6|6393.8|6392.7|6390.9|267
1581426000000|2020-02-11 13:00:00|6393.6|6391.8|6392.2|6390.4|6394.4|6392.6|6392.1|6390.3|267
1581426300000|2020-02-11 13:05:00|6391.7|6389.9|6391.7|6389.9|6392.3|6390.5|6390.9|6389.1|219
1581426600000|2020-02-11 13:10:00|6391.6|6389.8|6391.6|6389.8|6392|6390.2|6390.4|6388.6|251
1581426900000|2020-02-11 13:15:00|6392.3|6390.5|6392.7|6390.9|6394.3|6392.5|6391.9|6390.1|276
1581427200000|2020-02-11 13:20:00|6392.8|6391|6392.6|6390.8|6393.3|6391.5|6391.6|6389.8|161
1581427500000|2020-02-11 13:25:00|6392.7|6390.9|6389.7|6387.9|6392.7|6390.9|6389.6|6387.8|274
1581427800000|2020-02-11 13:30:00|6389.6|6387.8|6388.5|6386.7|6391|6389.2|6388.4|6386.6|335
1581428100000|2020-02-11 13:35:00|6388.6|6386.8|6391.9|6390.1|6392.2|6390.4|6387.9|6386.1|303
1581428400000|2020-02-11 13:40:00|6391.7|6389.9|6393.3|6391.5|6393.9|6392.1|6391.7|6389.9|259
1581428700000|2020-02-11 13:45:00|6393.2|6391.4|6393.5|6391.7|6393.6|6391.8|6391.7|6389.9|257
1581429000000|2020-02-11 13:50:00|6393.6|6391.8|6394.8|6393|6396.5|6394.7|6393.6|6391.8|270
1581429300000|2020-02-11 13:55:00|6394.7|6392.9|6398.6|6396.8|6398.7|6396.9|6394.5|6392.7|347
1581429600000|2020-02-11 14:00:00|6399.1|6396.1|6397|6395.2|6399.5|6397.6|6396.1|6394.3|407
1581429900000|2020-02-11 14:05:00|6397.1|6395.3|6400.3|6398.5|6400.8|6399|6396.6|6394.8|402
1581430200000|2020-02-11 14:10:00|6400.4|6398.6|6401.2|6399.4|6401.7|6399.9|6399.5|6397.7|382
1581430500000|2020-02-11 14:15:00|6401.1|6399.3|6404.7|6402.9|6404.8|6403|6400.7|6398.9|299
1581430800000|2020-02-11 14:20:00|6404.8|6403|6406.8|6405|6408.3|6406.5|6404.6|6402.8|323
1581431100000|2020-02-11 14:25:00|6406.7|6404.9|6406.5|6404.7|6407.2|6405.4|6405.6|6403.8|201
1581431400000|2020-02-11 14:30:00|6406.6|6404.8|6406.4|6404.6|6407.2|6405.4|6406|6404.2|261
1581431700000|2020-02-11 14:35:00|6406.5|6404.7|6406|6404.2|6407.2|6404.9|6405.5|6403.7|232
1581432000000|2020-02-11 14:40:00|6406.2|6404.4|6408.5|6406.7|6409.8|6408|6406|6404.2|254
1581432300000|2020-02-11 14:45:00|6408.4|6406.6|6408.4|6406.6|6408.9|6407.1|6407.5|6405.7|205
1581432600000|2020-02-11 14:50:00|6407.7|6405.9|6411.3|6409.5|6413.4|6411|6407.7|6405.9|288
1581432900000|2020-02-11 14:55:00|6411.2|6409.4|6411.1|6409.3|6411.6|6409.8|6409.7|6407.9|262
1581433200000|2020-02-11 15:00:00|6411|6409.2|6417.2|6415.4|6417.6|6415.8|6410.9|6409.1|380
1581433500000|2020-02-11 15:05:00|6417.1|6415.3|6419.1|6417.3|6419.5|6417.3|6415.7|6413.9|282
1581433800000|2020-02-11 15:10:00|6418.9|6417.1|6419.7|6417.9|6422|6420.2|6418.6|6416.8|311
1581434100000|2020-02-11 15:15:00|6419.6|6417.8|6415.6|6413.8|6419.7|6417.9|6415.2|6413.1|378
1581434400000|2020-02-11 15:20:00|6415.7|6413.9|6412.9|6411.1|6416.1|6414.3|6412.5|6410.7|296
1581434700000|2020-02-11 15:25:00|6413|6411.2|6413.5|6411.7|6413.7|6411.9|6411.6|6409.8|265
1581435000000|2020-02-11 15:30:00|6413.6|6411.8|6412.7|6410.9|6414.1|6412.3|6411.9|6410.1|216
1581435300000|2020-02-11 15:35:00|6412.6|6410.8|6409.3|6407.5|6412.7|6410.9|6409.2|6407.4|182
1581435600000|2020-02-11 15:40:00|6409.2|6407.4|6409.4|6407.6|6410.7|6408.9|6408.2|6406.4|305
1581435900000|2020-02-11 15:45:00|6409.3|6407.5|6408.4|6406.6|6409.4|6407.6|6407.2|6405.4|245
1581436200000|2020-02-11 15:50:00|6408.6|6406.8|6409.5|6407.7|6410.9|6408.7|6408.5|6406.7|268
1581436500000|2020-02-11 15:55:00|6409.6|6407.8|6409.5|6407.7|6410.6|6408.8|6407.6|6405.2|333
1581436800000|2020-02-11 16:00:00|6409.4|6407.6|6409.7|6407.9|6410.4|6408.6|6408.8|6407|297
1581437100000|2020-02-11 16:05:00|6409.6|6407.8|6407.7|6405.9|6410|6408.2|6407.1|6405.3|229
1581437400000|2020-02-11 16:10:00|6407.8|6406|6409.7|6407.9|6409.9|6408.1|6406.5|6404.7|189
1581437700000|2020-02-11 16:15:00|6409.6|6407.8|6410.7|6408.9|6411|6409.2|6408.9|6407.1|147
1581438000000|2020-02-11 16:20:00|6410.8|6409|6406.5|6404.7|6411.4|6409.6|6406.3|6404.5|201
1581438300000|2020-02-11 16:25:00|6406.4|6404.6|6406.6|6404.8|6407.6|6405.8|6406|6404.2|171
1581438600000|2020-02-11 16:30:00|6406.5|6404.7|6404.5|6402.7|6406.6|6404.8|6403.8|6402|253
1581438900000|2020-02-11 16:35:00|6404.6|6402.8|6403.5|6401.7|6408.8|6406.3|6403.4|6401.6|310
1581439200000|2020-02-11 16:40:00|6403.6|6401.8|6401.7|6399.9|6404.5|6402.7|6401.5|6399.7|266
1581439500000|2020-02-11 16:45:00|6401.6|6399.8|6404.4|6402.6|6404.7|6402.9|6401.2|6399.4|210
1581439800000|2020-02-11 16:50:00|6404.3|6402.5|6405.2|6403.4|6405.6|6403.8|6403.6|6401.8|184
1581440100000|2020-02-11 16:55:00|6405.1|6403.3|6402|6400.2|6405.1|6403.3|6401.3|6399.5|254
1581440400000|2020-02-11 17:00:00|6402.1|6400.3|6403.7|6401.9|6405.1|6403.3|6401.4|6399.6|268
1581440700000|2020-02-11 17:05:00|6404|6402.2|6405.6|6403.8|6406.1|6404.3|6403.5|6401.7|167
1581441000000|2020-02-11 17:10:00|6405.5|6403.7|6403.7|6401.9|6405.6|6403.8|6403.5|6401.7|171
1581441300000|2020-02-11 17:15:00|6403.6|6401.8|6403.2|6401.4|6403.6|6401.8|6402.6|6400.8|205
1581441600000|2020-02-11 17:20:00|6403.1|6401.3|6402.3|6400.5|6403.7|6401.9|6402.1|6400.3|147
1581441900000|2020-02-11 17:25:00|6402.2|6400.4|6405.2|6403.4|6405.4|6403.6|6402.2|6400.4|189
1581442200000|2020-02-11 17:30:00|6405.1|6403.3|6405.2|6403.4|6405.4|6403.6|6404.1|6402.3|118
1581442500000|2020-02-11 17:35:00|6405.3|6403.5|6403.2|6401.4|6405.3|6403.5|6402.9|6401.1|205
1581442800000|2020-02-11 17:40:00|6403.1|6401.3|6402.2|6400.4|6407.2|6404.9|6402.1|6400.3|264
1581443100000|2020-02-11 17:45:00|6402.3|6400.5|6402.6|6400.8|6406.1|6403.6|6402|6400.2|254
1581443400000|2020-02-11 17:50:00|6402.5|6400.7|6401.2|6399.4|6402.7|6400.9|6400.4|6398.6|133
1581443700000|2020-02-11 17:55:00|6401.3|6399.5|6402.5|6399.5|6402.6|6400.1|6400.6|6398.8|123
1581444000000|2020-02-11 18:00:00|6402.6|6399.6|6401.4|6399.6|6402.8|6400.9|6401.1|6399.3|116
1581444300000|2020-02-11 18:05:00|6401.5|6399.7|6402.4|6400.6|6402.4|6400.6|6400.7|6398.9|71
1581444600000|2020-02-11 18:10:00|6402.5|6400.7|6404.2|6402.4|6404.3|6402.5|6402.4|6400.6|105
1581444900000|2020-02-11 18:15:00|6404.3|6402.5|6403.7|6401.9|6404.5|6402.7|6403.4|6401.6|97
1581445200000|2020-02-11 18:20:00|6403.6|6401.8|6403.3|6401.5|6403.8|6402|6402.4|6400.6|109
1581445500000|2020-02-11 18:25:00|6403.2|6401.4|6402.9|6401.1|6403.3|6401.5|6402.3|6400.5|92
1581445800000|2020-02-11 18:30:00|6403|6401.2|6403.2|6401.4|6403.2|6401.4|6402.3|6400.5|98
1581446100000|2020-02-11 18:35:00|6403.3|6401.5|6402.9|6399.9|6404.2|6402.4|6402.3|6399.9|71
1581446400000|2020-02-11 18:40:00|6402.8|6399.8|6403.1|6401.3|6403.3|6401.5|6401.7|6399.8|76
1581446700000|2020-02-11 18:45:00|6403|6401.2|6401.7|6399.9|6403.2|6401.4|6401.7|6399.9|80
1581447000000|2020-02-11 18:50:00|6401.6|6399.8|6400.3|6398.5|6401.8|6400|6400.2|6398.4|133
1581447300000|2020-02-11 18:55:00|6400.2|6398.4|6400.8|6399|6401.2|6399.4|6400.2|6398.4|101
1581447600000|2020-02-11 19:00:00|6400.7|6398.9|6401.8|6400|6403.7|6401.9|6400.7|6398.9|157
1581447900000|2020-02-11 19:05:00|6401.7|6399.9|6402.7|6400.9|6402.8|6401|6401.5|6399.7|99
1581448200000|2020-02-11 19:10:00|6402.6|6400.8|6403.4|6401.6|6403.4|6401.6|6401.7|6399.9|112
1581448500000|2020-02-11 19:15:00|6403.3|6401.5|6402.9|6401.1|6403.3|6401.5|6402.6|6400.8|66
1581448800000|2020-02-11 19:20:00|6402.8|6401|6403.2|6401.4|6403.4|6401.6|6402.8|6401|83
1581449100000|2020-02-11 19:25:00|6403.3|6401.5|6403.4|6401.6|6403.4|6401.6|6402.6|6400.8|88
1581449400000|2020-02-11 19:30:00|6403.3|6401.5|6402.4|6400.6|6403.3|6401.5|6401.5|6399.7|99
1581449700000|2020-02-11 19:35:00|6402.5|6400.7|6401.7|6399.9|6402.9|6401.1|6401.7|6399.9|65
1581450000000|2020-02-11 19:40:00|6401.8|6400|6403.6|6401.8|6403.7|6401.9|6401.8|6400|92
1581450300000|2020-02-11 19:45:00|6403.7|6401.9|6403.7|6401.9|6403.8|6402|6403|6401.2|122
1581450600000|2020-02-11 19:50:00|6403.6|6401.8|6403.1|6401.3|6403.7|6401.9|6402.8|6401|145
1581450900000|2020-02-11 19:55:00|6403.2|6401.4|6400.9|6399.1|6403.2|6401.4|6400.6|6398.8|179
1581451200000|2020-02-11 20:00:00|6400.8|6399|6401.7|6399.9|6402.3|6399.9|6400.5|6398.7|119
1581451500000|2020-02-11 20:05:00|6401.6|6399.8|6401.8|6400|6401.9|6400.1|6400.9|6399.1|85
1581451800000|2020-02-11 20:10:00|6401.9|6400.1|6401.6|6399.8|6401.9|6400.1|6401.5|6399.7|68
1581452100000|2020-02-11 20:15:00|6401.7|6399.9|6401.2|6399.4|6401.7|6399.9|6400.6|6398.5|121
1581452400000|2020-02-11 20:20:00|6401.1|6399.3|6403.6|6401.8|6403.7|6401.9|6401.1|6399.3|114
1581452700000|2020-02-11 20:25:00|6403.5|6401.7|6402.8|6401|6403.7|6401.9|6402.8|6401|101
1581453000000|2020-02-11 20:30:00|6402.7|6400.9|6401.8|6400|6402.8|6401|6401.7|6399.9|131
1581453300000|2020-02-11 20:35:00|6401.7|6399.9|6401.9|6400.1|6402|6400.2|6401.5|6399.7|81
1581453600000|2020-02-11 20:40:00|6401.8|6400|6400.9|6399.1|6402.5|6400.7|6400.8|6399|65
1581453900000|2020-02-11 20:45:00|6401|6399.2|6401.9|6400.1|6402.5|6400.7|6400.8|6399|91
1581454200000|2020-02-11 20:50:00|6401.8|6400|6400.2|6398.4|6401.8|6400|6399.7|6397.6|121
1581454500000|2020-02-11 20:55:00|6400.1|6398.3|6401.5|6399.7|6401.6|6399.8|6399.6|6397.8|137
1581454800000|2020-02-11 21:00:00|6401.4|6399.6|6401.3|6399.5|6402.5|6400.7|6401.2|6399.4|130
1581455100000|2020-02-11 21:05:00|6401.1|6399.3|6400.4|6398.6|6401.3|6399.5|6400.2|6398.4|59
1581455400000|2020-02-11 21:10:00|6400.3|6398.5|6401|6399.2|6401.6|6399.8|6400.2|6398.4|73
1581455700000|2020-02-11 21:15:00|6401.2|6399.4|6401.9|6400.1|6402.5|6400.3|6401.1|6399.3|83
1581456000000|2020-02-11 21:20:00|6401.8|6400|6402|6400.2|6402.2|6400.4|6401.8|6400|61
1581456300000|2020-02-11 21:25:00|6401.9|6400.1|6402|6400.2|6403.1|6400.9|6401.8|6400|85
1581456600000|2020-02-11 21:30:00|6401.9|6400.1|6402.8|6401|6403.1|6401.1|6401.8|6400|68
1581456900000|2020-02-11 21:35:00|6403.1|6401.3|6403.8|6402|6404.5|6402.2|6402.7|6400.4|98
1581457200000|2020-02-11 21:40:00|6403.7|6401.9|6403|6401.2|6404.3|6402|6402.8|6400.5|59
1581457500000|2020-02-11 21:45:00|6403.1|6401.3|6405|6402|6405.1|6402.1|6402.9|6400.5|126
1581457800000|2020-02-11 21:50:00|6404.9|6401.9|6405.4|6402.4|6405.7|6403.1|6404.2|6401.8|100
1581458100000|2020-02-11 21:55:00|6405.5|6402.5|6405.2|6402.2|6405.7|6403.1|6404.5|6401.5|109
1581458400000|2020-02-11 22:00:00|6407.5|6401.3|6407.3|6401.3|6408.8|6401.8|6406.7|6400.6|37
1581458700000|2020-02-11 22:05:00|6407.2|6400.4|6404.2|6400.7|6407.7|6401.7|6403.3|6399.5|136
1581459000000|2020-02-11 22:10:00|6404.3|6400.9|6409|6405.8|6409.3|6406.2|6404.1|6400.2|262
1581459300000|2020-02-11 22:15:00|6409.1|6405.9|6408.7|6405.7|6409.2|6406.1|6408.2|6405.2|179
1581459600000|2020-02-11 22:20:00|6408.6|6405.6|6405.4|6402.1|6408.8|6405.8|6405.3|6401.8|226
1581459900000|2020-02-11 22:25:00|6405.3|6402|6404.5|6401.3|6406.1|6402.6|6404.1|6400.8|247
1581460200000|2020-02-11 22:30:00|6404.4|6401.4|6404.5|6401.5|6404.7|6401.5|6404|6400.9|136
1581460500000|2020-02-11 22:35:00|6404.4|6401.4|6403.1|6399.9|6404.6|6401.4|6403|6399.2|216
1581460800000|2020-02-11 22:40:00|6403.5|6399.7|6404.6|6401.6|6404.9|6401.9|6402.6|6399.4|215
1581461100000|2020-02-11 22:45:00|6404.7|6401.7|6404.7|6401.7|6404.9|6401.9|6404.3|6401.2|111
1581461400000|2020-02-11 22:50:00|6404.6|6401.6|6404.7|6401.7|6406.2|6403.2|6404.4|6401.4|160
1581461700000|2020-02-11 22:55:00|6404.8|6401.8|6404.6|6401.6|6404.8|6401.8|6403.4|6400.4|136
1581462000000|2020-02-11 23:00:00|6404.5|6401.5|6405.2|6402.2|6405.2|6402.8|6402.7|6400|138
1581462300000|2020-02-11 23:05:00|6405.1|6402.1|6403.1|6400.1|6405.2|6402.3|6403|6400|120
1581462600000|2020-02-11 23:10:00|6403|6400|6403.3|6400.3|6403.5|6400.7|6402.3|6400|63
1581462900000|2020-02-11 23:15:00|6403.4|6400.4|6403.7|6400.7|6404.2|6401.6|6402.6|6400.2|136
1581463200000|2020-02-11 23:20:00|6403.8|6400.8|6405|6402|6405.1|6402.6|6403.2|6400.6|146
1581463500000|2020-02-11 23:25:00|6405.2|6402.2|6405.9|6402.9|6406|6403.6|6404.2|6402|137
1581463800000|2020-02-11 23:30:00|6406|6403|6406.6|6404.8|6407.2|6404.8|6405.1|6402.9|120
1581464100000|2020-02-11 23:35:00|6406.5|6404.7|6408.4|6406.6|6409.2|6406.7|6406.5|6404.7|102
1581464400000|2020-02-11 23:40:00|6408.5|6406.7|6408.3|6406.5|6410.2|6407.7|6408.1|6406|90
1581464700000|2020-02-11 23:45:00|6408.2|6406.4|6406.7|6403.7|6408.3|6406.5|6406|6403.6|113
1581465000000|2020-02-11 23:50:00|6406.8|6403.8|6406.3|6403.3|6407.2|6404.7|6405.5|6403|130
1581465300000|2020-02-11 23:55:00|6406.2|6403.2|6406.7|6404.9|6407.3|6404.9|6405.6|6403.1|98
1581465600000|2020-02-12 00:00:00|6406.5|6404.7|6405.5|6403.7|6407.6|6405.8|6405.3|6403.5|123
1581465900000|2020-02-12 00:05:00|6405.6|6403.8|6405.9|6404.1|6408.2|6405.7|6405.2|6403.4|149
1581466200000|2020-02-12 00:10:00|6406|6404.2|6405.7|6403.9|6406|6404.2|6404.9|6403.1|129
1581466500000|2020-02-12 00:15:00|6405.6|6403.8|6406.4|6404.6|6407.6|6405.8|6404.7|6402.9|257
1581466800000|2020-02-12 00:20:00|6406.3|6404.5|6405|6403.2|6406.3|6404.5|6404.5|6402.6|236
1581467100000|2020-02-12 00:25:00|6405.2|6403.4|6405.5|6403.7|6407.1|6405.3|6405|6402.6|305
1581467400000|2020-02-12 00:30:00|6405.6|6403.8|6407.5|6405.7|6408.3|6405.9|6404.6|6402.8|165
1581467700000|2020-02-12 00:35:00|6407.6|6405.8|6408.6|6406.8|6408.9|6407.1|6407.4|6405.2|158
1581468000000|2020-02-12 00:40:00|6408.7|6406.9|6411.7|6409.9|6412|6410.1|6408.7|6406.9|220
1581468300000|2020-02-12 00:45:00|6411.6|6409.8|6408.9|6407.1|6412.5|6410.7|6407.4|6405.6|312
1581468600000|2020-02-12 00:50:00|6409.1|6407.3|6408.8|6407|6410.3|6408.4|6408.3|6405.9|336
1581468900000|2020-02-12 00:55:00|6408.7|6406.9|6415.3|6411.3|6416.6|6412|6407.2|6404.2|437
1581469200000|2020-02-12 01:00:00|6415.5|6411|6459|6456|6460.1|6457.1|6412.4|6408.7|946
1581469500000|2020-02-12 01:05:00|6458.6|6455.6|6457.8|6456|6459.7|6456.8|6454.1|6451.4|687
1581469800000|2020-02-12 01:10:00|6457.9|6456.1|6459.2|6457.4|6464.1|6461.3|6457.8|6455.5|418
1581470100000|2020-02-12 01:15:00|6459.1|6457.3|6458.9|6457.1|6459.8|6457.7|6457.4|6455|409
1581470400000|2020-02-12 01:20:00|6458.8|6457|6457.8|6456|6459.4|6457.5|6457.7|6455.8|319
1581470700000|2020-02-12 01:25:00|6458.1|6456.3|6457.3|6455.5|6458.6|6456.3|6456.5|6454.3|310
1581471000000|2020-02-12 01:30:00|6457.2|6455.4|6462.7|6460.9|6463.8|6461.6|6457|6455.2|499
1581471300000|2020-02-12 01:35:00|6462.8|6461|6462.6|6459.6|6466.3|6464|6461.5|6459.5|437
1581471600000|2020-02-12 01:40:00|6462|6460.2|6460.4|6458.6|6463.1|6461|6460.1|6457.7|336
1581471900000|2020-02-12 01:45:00|6460.6|6458.8|6462.9|6461.1|6465.3|6463|6460.3|6458.5|308
1581472200000|2020-02-12 01:50:00|6462.8|6461|6461.7|6459.9|6464.1|6461.7|6460.9|6458.1|283
1581472500000|2020-02-12 01:55:00|6462.3|6459.3|6464.1|6462.3|6465|6462.6|6461.4|6459|216
1581472800000|2020-02-12 02:00:00|6464|6462.2|6468.5|6465.5|6470.4|6467.5|6463.2|6460.8|403
1581473100000|2020-02-12 02:05:00|6468.6|6465.6|6465.9|6462.9|6470.1|6467.3|6463.3|6460.3|381
1581473400000|2020-02-12 02:10:00|6465.4|6463.6|6467.7|6465.9|6469.7|6467.7|6465.3|6463.5|338
1581473700000|2020-02-12 02:15:00|6467.8|6466|6472.7|6470.9|6473.2|6471|6464.9|6463.1|456
1581474000000|2020-02-12 02:20:00|6472.8|6471|6476|6473|6476.4|6473.4|6471.1|6469.2|383
1581474300000|2020-02-12 02:25:00|6476.1|6473.1|6475.7|6473.9|6476.4|6474.3|6473.5|6471.6|365
1581474600000|2020-02-12 02:30:00|6475.6|6473.8|6473.5|6471.7|6477.9|6475.9|6473.5|6471.3|382
1581474900000|2020-02-12 02:35:00|6473.6|6471.8|6474|6472.2|6474.4|6472.3|6471.6|6469.1|303
1581475200000|2020-02-12 02:40:00|6473.9|6472.1|6469.5|6467.7|6474.1|6472.3|6468.9|6466.9|302
1581475500000|2020-02-12 02:45:00|6469.6|6467.8|6469.3|6467.5|6470.4|6468.6|6468.9|6467.1|246
1581475800000|2020-02-12 02:50:00|6469.4|6467.6|6469.8|6468|6470.4|6468.6|6468.2|6465.9|237
1581476100000|2020-02-12 02:55:00|6470.1|6468.3|6472.3|6470.5|6473.2|6470.8|6469.4|6467.6|293
1581476400000|2020-02-12 03:00:00|6472.2|6470.4|6468.5|6466.7|6472.2|6470.4|6468.4|6466.4|305
1581476700000|2020-02-12 03:05:00|6468.4|6466.6|6468.8|6467|6468.9|6467.1|6468.1|6466.3|203
1581477000000|2020-02-12 03:10:00|6468.7|6466.9|6466.3|6464.5|6468.8|6467|6466|6464.2|218
1581477300000|2020-02-12 03:15:00|6466.2|6464.4|6467.8|6466|6468.1|6466.3|6466.2|6464.4|150
1581477600000|2020-02-12 03:20:00|6467.7|6465.9|6469.8|6468|6470.7|6468.9|6467.2|6465.2|225
1581477900000|2020-02-12 03:25:00|6469.7|6467.9|6465.5|6463.7|6470|6468.2|6464.5|6462.7|276
1581478200000|2020-02-12 03:30:00|6465.4|6463.6|6466.3|6464.5|6466.4|6464.6|6464.1|6462.3|180
1581478500000|2020-02-12 03:35:00|6466.2|6464.4|6464.5|6462.7|6466.3|6464.5|6464.4|6462.6|225
1581478800000|2020-02-12 03:40:00|6464.4|6462.6|6462.9|6461.1|6464.7|6462.9|6462.7|6460.9|218
1581479100000|2020-02-12 03:45:00|6462.8|6461|6464.8|6463|6465.1|6463.3|6462.3|6460.3|257
1581479400000|2020-02-12 03:50:00|6464.6|6462.8|6464.9|6463.1|6467.4|6465.3|6464.6|6462.4|253
1581479700000|2020-02-12 03:55:00|6464.8|6463|6461.2|6459.4|6464.8|6463|6460.9|6458.4|205
1581480000000|2020-02-12 04:00:00|6460.9|6459.1|6460.7|6458.9|6463.6|6461.2|6460.4|6458.4|196
1581480300000|2020-02-12 04:05:00|6460.6|6458.8|6459.9|6458.1|6461.2|6459.1|6458.8|6457|260
1581480600000|2020-02-12 04:10:00|6460.1|6458.3|6463|6461.2|6463.3|6461.5|6459.9|6458.1|141
1581480900000|2020-02-12 04:15:00|6462.9|6461.1|6462.6|6460.8|6463|6461.2|6462.3|6460.5|166
1581481200000|2020-02-12 04:20:00|6462.5|6460.7|6462.8|6461|6463.9|6462.1|6462.4|6460.1|131
1581481500000|2020-02-12 04:25:00|6463|6461.2|6463.5|6461.7|6463.6|6461.8|6462.5|6460.4|176
1581481800000|2020-02-12 04:30:00|6463.4|6461.6|6462.9|6461.1|6464|6462|6462.3|6460.5|151
1581482100000|2020-02-12 04:35:00|6462.8|6461|6462.7|6460.9|6463.3|6461.5|6462.4|6460.6|137
1581482400000|2020-02-12 04:40:00|6462.6|6460.8|6460.5|6458.7|6462.7|6460.9|6460.4|6458.6|149
1581482700000|2020-02-12 04:45:00|6460.4|6458.6|6460.4|6458.6|6460.9|6459.1|6459.3|6457.3|177
1581483000000|2020-02-12 04:50:00|6460.3|6458.5|6458.9|6457.1|6460.6|6458.8|6458.4|6456.5|172
1581483300000|2020-02-12 04:55:00|6459|6457.2|6458.4|6456.6|6459.1|6457.3|6458.2|6456.4|124
1581483600000|2020-02-12 05:00:00|6458.1|6456.3|6458.2|6456.4|6459.2|6457.3|6457.7|6455.9|161
1581483900000|2020-02-12 05:05:00|6458.3|6456.5|6457.7|6455.9|6458.9|6457.1|6457.4|6455.6|172
1581484200000|2020-02-12 05:10:00|6457.6|6455.8|6458.9|6457.1|6459.1|6457.3|6457.3|6455.5|203
1581484500000|2020-02-12 05:15:00|6458.8|6457|6458.9|6457.1|6459.4|6457.6|6458.6|6456.8|121
1581484800000|2020-02-12 05:20:00|6459|6457.2|6461.2|6459.4|6461.8|6460|6458.3|6456.5|180
1581485100000|2020-02-12 05:25:00|6461.1|6459.3|6465|6463.2|6466|6463.8|6461.1|6459.3|282
1581485400000|2020-02-12 05:30:00|6465.1|6463.3|6465|6463.2|6466|6463.9|6463.8|6461.5|267
1581485700000|2020-02-12 05:35:00|6465.1|6463.3|6465.1|6463.3|6465.6|6463.8|6464.1|6462.3|191
1581486000000|2020-02-12 05:40:00|6465.2|6463.4|6462.4|6460.6|6465.3|6463.5|6462.3|6460.1|175
1581486300000|2020-02-12 05:45:00|6462.5|6460.7|6461.5|6459.7|6462.9|6461.1|6461.3|6459.4|183
1581486600000|2020-02-12 05:50:00|6461.4|6459.6|6458.7|6456.9|6461.6|6459.8|6458.6|6456.8|246
1581486900000|2020-02-12 05:55:00|6458.8|6457|6459.7|6457.9|6460|6458.1|6458.6|6456.1|170
1581487200000|2020-02-12 06:00:00|6459.6|6457.8|6458.7|6456.9|6459.6|6457.8|6458|6456.2|204
1581487500000|2020-02-12 06:05:00|6458.8|6457|6459.6|6456.6|6460.5|6458.1|6458.4|6456|219
1581487800000|2020-02-12 06:10:00|6459.5|6456.5|6457.6|6455.8|6460.2|6458|6457.1|6455.3|296
1581488100000|2020-02-12 06:15:00|6457.5|6455.7|6458.1|6456.3|6458.1|6456.3|6456.8|6455|277
1581488400000|2020-02-12 06:20:00|6458|6456.2|6456|6454.2|6458.4|6456.6|6454.3|6452.5|272
1581488700000|2020-02-12 06:25:00|6456.1|6454.3|6457.1|6455.3|6457.8|6456|6455.9|6454.1|242
1581489000000|2020-02-12 06:30:00|6457.2|6455.4|6457.5|6455.7|6458.5|6456.7|6456.8|6455|197
1581489300000|2020-02-12 06:35:00|6457.4|6455.6|6457.8|6456|6458.5|6456.7|6456.5|6454.7|237
1581489600000|2020-02-12 06:40:00|6457.7|6455.9|6457.9|6456.1|6458.5|6456.7|6457.2|6455.4|142
1581489900000|2020-02-12 06:45:00|6458|6456.2|6459|6457.2|6459.9|6458.1|6457.2|6455.4|186
1581490200000|2020-02-12 06:50:00|6458.9|6457.1|6461|6459.2|6463|6460.3|6458.7|6456.9|204
1581490500000|2020-02-12 06:55:00|6460.9|6459.1|6461|6459.2|6461.2|6459.4|6459.7|6457.9|157
1581490800000|2020-02-12 07:00:00|6461.1|6459.3|6460.3|6458.5|6462.2|6460.4|6459.6|6457.3|238
1581491100000|2020-02-12 07:05:00|6460.5|6458.7|6458.8|6457|6460.6|6458.8|6458.4|6456.6|212
1581491400000|2020-02-12 07:10:00|6458.7|6456.9|6459.8|6458|6460.3|6458.5|6458.6|6456.8|242
1581491700000|2020-02-12 07:15:00|6459.7|6457.9|6462.1|6460.3|6462.1|6460.3|6459.7|6457.9|268
1581492000000|2020-02-12 07:20:00|6462.2|6460.4|6461.9|6460.1|6462.8|6461|6461.3|6459.5|260
1581492300000|2020-02-12 07:25:00|6462|6460.2|6461.8|6460|6462.9|6460.9|6461.1|6459.3|176
1581492600000|2020-02-12 07:30:00|6461.9|6460.1|6465.7|6463.9|6465.7|6463.9|6461.8|6460|285
1581492900000|2020-02-12 07:35:00|6465.6|6463.8|6467.8|6466|6469.7|6466.8|6465.4|6463.6|271
1581493200000|2020-02-12 07:40:00|6467.7|6465.9|6467.3|6465.5|6468.5|6466.7|6467.3|6465.5|166
1581493500000|2020-02-12 07:45:00|6467.4|6465.6|6462.6|6460.8|6467.5|6465.7|6462.3|6460.5|270
1581493800000|2020-02-12 07:50:00|6462.7|6460.9|6463.6|6461.8|6464.8|6463|6462.4|6460.6|251
1581494100000|2020-02-12 07:55:00|6463.5|6461.7|6464.7|6462.9|6464.9|6463.1|6463.4|6461.6|208
1581494400000|2020-02-12 08:00:00|6464.6|6462.8|6467.5|6465.7|6467.7|6465.9|6464.4|6462.6|260
1581494700000|2020-02-12 08:05:00|6467.6|6465.8|6465.7|6463.9|6469.1|6467.3|6465.6|6463.8|196
1581495000000|2020-02-12 08:10:00|6465.6|6463.8|6464.7|6462.9|6466|6464.2|6463.4|6460.9|316
1581495300000|2020-02-12 08:15:00|6464.8|6463|6469.5|6467.7|6469.6|6467.8|6464.8|6463|194
1581495600000|2020-02-12 08:20:00|6469.4|6467.6|6470.4|6468.6|6470.6|6468.8|6468.3|6466.5|230
1581495900000|2020-02-12 08:25:00|6470.3|6468.5|6474.3|6472.5|6477.9|6475.7|6470.2|6468.4|427
1581496200000|2020-02-12 08:30:00|6474.4|6472.6|6478.4|6476.6|6480.5|6478.5|6473.9|6471.7|577
1581496500000|2020-02-12 08:35:00|6478.3|6476.5|6476.2|6474.4|6479.3|6477.3|6475.9|6474.1|439
1581496800000|2020-02-12 08:40:00|6476.3|6474.5|6475.2|6473.4|6478.9|6477.1|6475.1|6473.3|408
1581497100000|2020-02-12 08:45:00|6475.3|6473.5|6476.2|6474.4|6477.4|6475.6|6475|6473.2|315
1581497400000|2020-02-12 08:50:00|6476.1|6474.3|6474.2|6472.4|6477.3|6475.5|6474.2|6472.4|234
1581497700000|2020-02-12 08:55:00|6474.1|6472.3|6472.8|6471|6474.5|6472.7|6472.1|6470.3|295
1581498000000|2020-02-12 09:00:00|6472.5|6470.7|6469.5|6467.7|6472.5|6470.7|6469.5|6467.7|306
1581498300000|2020-02-12 09:05:00|6469.7|6467.9|6467.1|6465.3|6470.8|6469|6466.7|6464.9|322
1581498600000|2020-02-12 09:10:00|6467.2|6465.4|6467.9|6466.1|6468.2|6466.4|6467.1|6465.3|220
1581498900000|2020-02-12 09:15:00|6468|6466.2|6468.6|6466.8|6468.9|6467.1|6465.5|6463.7|345
1581499200000|2020-02-12 09:20:00|6468.7|6466.9|6468.2|6466.4|6469.5|6467.7|6467.8|6465.9|220
1581499500000|2020-02-12 09:25:00|6468.3|6466.5|6470.2|6468.4|6471|6469.2|6468.2|6466.4|189
1581499800000|2020-02-12 09:30:00|6470.3|6468.5|6469.2|6467.4|6470.9|6469.1|6468.4|6466.6|231
1581500100000|2020-02-12 09:35:00|6469.1|6467.3|6470.2|6468.4|6470.4|6468.6|6469.1|6467.3|184
1581500400000|2020-02-12 09:40:00|6470.1|6468.3|6470.1|6468.3|6470.5|6468.7|6469.6|6467.8|163
1581500700000|2020-02-12 09:45:00|6470.2|6468.4|6470.2|6468.4|6470.8|6469|6469.3|6467.5|151
1581501000000|2020-02-12 09:50:00|6470.1|6468.3|6469.9|6468.1|6471.5|6469.7|6469.7|6467.9|155
1581501300000|2020-02-12 09:55:00|6469.8|6468|6470.4|6468.6|6470.5|6468.7|6469.2|6467.3|153
1581501600000|2020-02-12 10:00:00|6470.5|6468.7|6471|6469.2|6471.1|6469.3|6470|6468.2|134
1581501900000|2020-02-12 10:05:00|6470.9|6469.1|6472|6470.2|6472.5|6470.7|6470.8|6469|169
1581502200000|2020-02-12 10:10:00|6471.9|6470.1|6472.6|6470.8|6472.7|6470.9|6471|6469.2|132
1581502500000|2020-02-12 10:15:00|6472.7|6470.9|6472.8|6471|6473.3|6471.5|6472.3|6470.5|101
1581502800000|2020-02-12 10:20:00|6472.7|6470.9|6472.7|6470.9|6473.4|6471.6|6472.4|6470.6|98
1581503100000|2020-02-12 10:25:00|6472.8|6471|6472.4|6470.6|6472.8|6471|6469.8|6468|210
1581503400000|2020-02-12 10:30:00|6472.8|6471|6472.2|6470.4|6473.5|6471.7|6472.1|6470.3|193
1581503700000|2020-02-12 10:35:00|6472.3|6470.5|6469.4|6467.6|6472.3|6470.5|6469.3|6467.5|196
1581504000000|2020-02-12 10:40:00|6469.5|6467.7|6470.3|6468.5|6471.3|6469.5|6469.4|6467.6|170
1581504300000|2020-02-12 10:45:00|6470.4|6468.6|6470.8|6469|6471.4|6469.6|6469.5|6467.7|148
1581504600000|2020-02-12 10:50:00|6470.7|6468.9|6472.7|6470.9|6473.2|6471.4|6470.5|6468.7|138
1581504900000|2020-02-12 10:55:00|6472.8|6471|6474.6|6472.8|6475.7|6473.9|6472.6|6470.8|183
1581505200000|2020-02-12 11:00:00|6474.7|6472.9|6472.3|6470.5|6474.7|6472.9|6471.8|6470|162
1581505500000|2020-02-12 11:05:00|6472.4|6470.6|6474.6|6472.8|6475.7|6473.9|6472.2|6470.4|191
1581505800000|2020-02-12 11:10:00|6474.7|6472.9|6474.2|6472.4|6475.1|6473.3|6473.9|6472.1|95
1581506100000|2020-02-12 11:15:00|6474.1|6472.3|6473.6|6471.8|6474.2|6472.4|6473.4|6471.6|135
1581506400000|2020-02-12 11:20:00|6473.7|6471.9|6474.3|6472.5|6474.4|6472.6|6472.8|6471|128
1581506700000|2020-02-12 11:25:00|6474.4|6472.6|6476.7|6474.9|6476.9|6475.1|6473.9|6472.1|193
1581507000000|2020-02-12 11:30:00|6476.8|6475|6479.1|6477.3|6479.2|6477.4|6476.1|6474.3|187
1581507300000|2020-02-12 11:35:00|6479.2|6477.4|6481.8|6480|6482.7|6480.7|6477.7|6475.9|213
1581507600000|2020-02-12 11:40:00|6481.7|6479.9|6482.2|6480.4|6484.6|6482.8|6481.7|6479.9|223
1581507900000|2020-02-12 11:45:00|6482.1|6480.3|6482.4|6480.6|6482.4|6480.6|6481.2|6479.4|160
1581508200000|2020-02-12 11:50:00|6482.3|6480.5|6483.6|6481.8|6483.7|6481.9|6482.1|6480.3|119
1581508500000|2020-02-12 11:55:00|6483.7|6481.9|6483.4|6481.6|6485.3|6483.5|6483.1|6481.3|156
1581508800000|2020-02-12 12:00:00|6483.3|6481.5|6484.8|6483|6485.9|6484.1|6482.3|6480.5|192
1581509100000|2020-02-12 12:05:00|6484.7|6482.9|6485.7|6483.9|6486.2|6484.4|6484.6|6482.8|198
1581509400000|2020-02-12 12:10:00|6485.8|6484|6486.5|6484.7|6486.8|6485|6484|6482.2|224
1581509700000|2020-02-12 12:15:00|6486.6|6484.8|6485.6|6483.8|6486.6|6484.8|6484.3|6482.5|151
1581510000000|2020-02-12 12:20:00|6485.7|6483.9|6485.1|6483.3|6485.8|6484|6485|6483.2|112
1581510300000|2020-02-12 12:25:00|6485.2|6483.4|6482.5|6480.7|6485.2|6483.4|6482|6480.2|195
1581510600000|2020-02-12 12:30:00|6482.6|6480.8|6480.3|6478.5|6482.7|6480.9|6480.2|6478.4|150
1581510900000|2020-02-12 12:35:00|6480.2|6478.4|6481.9|6480.1|6482.2|6480.4|6480.1|6478.3|162
1581511200000|2020-02-12 12:40:00|6481.8|6480|6481.3|6479.5|6483.4|6481.6|6480.2|6478.4|172
1581511500000|2020-02-12 12:45:00|6481.2|6479.4|6481.4|6479.6|6482.2|6480.4|6480.4|6478.6|142
1581511800000|2020-02-12 12:50:00|6481.5|6479.7|6483.8|6482|6483.8|6482|6481.1|6479.3|135
1581512100000|2020-02-12 12:55:00|6483.9|6482.1|6485|6483.2|6487.2|6485.4|6483.8|6482|220
1581512400000|2020-02-12 13:00:00|6485.1|6483.3|6486.4|6484.6|6486.4|6484.6|6485.1|6483.3|194
1581512700000|2020-02-12 13:05:00|6486.3|6484.5|6487.5|6485.7|6488.6|6486.8|6486.2|6484.4|262
1581513000000|2020-02-12 13:10:00|6487.4|6485.6|6485|6483.2|6487.4|6485.6|6485|6483.2|230
1581513300000|2020-02-12 13:15:00|6484.8|6483|6483.1|6481.3|6485.6|6483.8|6483|6481.2|169
1581513600000|2020-02-12 13:20:00|6483.3|6481.5|6485.7|6483.9|6486.2|6484.4|6483.3|6481.5|213
1581513900000|2020-02-12 13:25:00|6485.8|6484|6482.8|6481|6485.8|6484|6481.5|6479.7|245
1581514200000|2020-02-12 13:30:00|6482.9|6481.1|6483.1|6481.3|6484.2|6482.4|6481.6|6479.8|180
1581514500000|2020-02-12 13:35:00|6483|6481.2|6483.7|6481.9|6484|6482.2|6482.7|6480.9|199
1581514800000|2020-02-12 13:40:00|6483.8|6482|6481.7|6479.9|6483.8|6482|6481.7|6479.9|124
1581515100000|2020-02-12 13:45:00|6481.8|6480|6478.2|6476.4|6482.1|6480.3|6477.7|6475.9|154
1581515400000|2020-02-12 13:50:00|6478.3|6476.5|6476.1|6474.3|6478.3|6476.5|6475.7|6473.9|204
1581515700000|2020-02-12 13:55:00|6476|6474.2|6474.6|6472.8|6476.1|6474.3|6473.5|6471.7|216
1581516000000|2020-02-12 14:00:00|6474.7|6472.9|6472|6470.2|6474.7|6472.9|6472|6470.2|190
1581516300000|2020-02-12 14:05:00|6471.9|6470.1|6471.6|6469.8|6473.8|6472|6471.1|6469.3|274
1581516600000|2020-02-12 14:10:00|6471.5|6469.7|6471.7|6469.9|6473.5|6471.7|6470.6|6468.8|234
1581516900000|2020-02-12 14:15:00|6471.8|6470|6471.2|6469.4|6471.8|6470|6469.7|6467.9|196
1581517200000|2020-02-12 14:20:00|6471.3|6469.5|6472.9|6471.1|6473.1|6471.3|6469.4|6467.6|207
1581517500000|2020-02-12 14:25:00|6472.8|6471|6474.5|6472.7|6474.7|6472.9|6472.4|6470.6|231
1581517800000|2020-02-12 14:30:00|6474.4|6472.6|6474.4|6472.6|6475.2|6473.4|6473.7|6471.9|300
1581518100000|2020-02-12 14:35:00|6474.2|6472.4|6476.7|6474.9|6477.1|6475.3|6474.1|6472.3|263
1581518400000|2020-02-12 14:40:00|6476.8|6475|6478.6|6476.8|6480.5|6478.2|6476.6|6474.8|267
1581518700000|2020-02-12 14:45:00|6478.7|6476.9|6477.4|6475.6|6479.1|6477.3|6477|6475.2|162
1581519000000|2020-02-12 14:50:00|6477.3|6475.5|6476.7|6474.9|6477.4|6475.6|6473.6|6471.8|274
1581519300000|2020-02-12 14:55:00|6476.8|6475|6473|6470|6476.9|6475.1|6472.1|6469.7|214
1581519600000|2020-02-12 15:00:00|6472.9|6469.9|6470|6468.2|6473.5|6471.7|6469.9|6468.1|320
1581519900000|2020-02-12 15:05:00|6470.1|6468.3|6468.2|6466.4|6470.3|6468.5|6468.2|6466.4|300
1581520200000|2020-02-12 15:10:00|6468.3|6466.5|6467.9|6466.1|6468.5|6466.7|6466.2|6464.4|271
1581520500000|2020-02-12 15:15:00|6468|6466.2|6466|6464.2|6468.7|6466.9|6465.2|6463.4|256
1581520800000|2020-02-12 15:20:00|6466.1|6464.3|6468.1|6466.3|6468.7|6466.9|6465.9|6464.1|348
1581521100000|2020-02-12 15:25:00|6468.2|6466.4|6468.2|6466.4|6468.7|6466.9|6466.7|6464.9|205
1581521400000|2020-02-12 15:30:00|6468.1|6466.3|6469.3|6467.5|6469.8|6468|6466.6|6464.8|336
1581521700000|2020-02-12 15:35:00|6469.4|6467.6|6467|6465.2|6469.4|6467.6|6466.5|6464.7|272
1581522000000|2020-02-12 15:40:00|6467.1|6465.3|6466.8|6465|6467.5|6465.7|6466.3|6464.5|210
1581522300000|2020-02-12 15:45:00|6466.7|6464.9|6469.5|6467.7|6469.6|6467.8|6465.7|6463.9|232
1581522600000|2020-02-12 15:50:00|6469.6|6467.8|6468|6466.2|6469.7|6467.9|6467.7|6465.9|211
1581522900000|2020-02-12 15:55:00|6468.2|6466.4|6471.5|6469.7|6472.5|6470.7|6467.9|6466.1|291
1581523200000|2020-02-12 16:00:00|6472.1|6470.3|6471.7|6469.9|6474.6|6472.8|6471.2|6469.4|306
1581523500000|2020-02-12 16:05:00|6471.6|6469.8|6467.8|6466|6472|6470.2|6467.7|6465.9|211
1581523800000|2020-02-12 16:10:00|6467.7|6465.9|6468|6466.2|6469.9|6468.1|6467.6|6465.8|153
1581524100000|2020-02-12 16:15:00|6468.2|6466.4|6471.6|6469.8|6471.7|6469.9|6466.7|6464.9|264
1581524400000|2020-02-12 16:20:00|6471.7|6469.9|6472.1|6470.3|6472.6|6470.8|6470.3|6468.5|222
1581524700000|2020-02-12 16:25:00|6472.3|6470.5|6472.9|6471.1|6474.1|6472.3|6471.8|6470|224
1581525000000|2020-02-12 16:30:00|6472.8|6471|6472.2|6470.4|6473.2|6471.4|6471.7|6469.9|218
1581525300000|2020-02-12 16:35:00|6472.1|6470.3|6470.1|6468.3|6473.7|6471.9|6470.1|6468.3|251
1581525600000|2020-02-12 16:40:00|6470.2|6468.4|6471.1|6469.3|6471.8|6470|6470.1|6468.3|288
1581525900000|2020-02-12 16:45:00|6471.3|6469.5|6470.9|6469.1|6471.4|6469.6|6469.7|6467.9|234
1581526200000|2020-02-12 16:50:00|6471|6469.2|6470.9|6469.1|6471.6|6469.8|6470.6|6468.8|187
1581526500000|2020-02-12 16:55:00|6471|6469.2|6472.6|6470.8|6472.7|6470.9|6470.6|6468.8|196
1581526800000|2020-02-12 17:00:00|6472.5|6470.7|6472.3|6470.5|6473.5|6471.7|6472.2|6470.4|159
1581527100000|2020-02-12 17:05:00|6472.2|6470.4|6472|6470.2|6472.3|6470.5|6471.6|6469.8|200
1581527400000|2020-02-12 17:10:00|6471.8|6470|6467.2|6465.4|6472.5|6470.7|6466.1|6464.3|240
1581527700000|2020-02-12 17:15:00|6467.3|6465.5|6470.3|6468.5|6471.5|6469.7|6466.2|6464.4|283
1581528000000|2020-02-12 17:20:00|6470.4|6468.6|6465.3|6463.5|6471|6469.2|6464.4|6462.6|323
1581528300000|2020-02-12 17:25:00|6465.4|6463.6|6464.7|6462.9|6465.5|6463.7|6464.1|6462.3|227
1581528600000|2020-02-12 17:30:00|6464.5|6462.7|6463.8|6462|6465.1|6463.3|6463.4|6461.6|171
1581528900000|2020-02-12 17:35:00|6463.7|6461.9|6462.4|6460.6|6463.8|6462|6462.3|6460.5|158
1581529200000|2020-02-12 17:40:00|6462.5|6460.7|6461.5|6459.7|6463.2|6461.4|6461.5|6459.7|148
1581529500000|2020-02-12 17:45:00|6461.6|6459.8|6462.4|6460.6|6463|6461.2|6461.5|6459.7|162
1581529800000|2020-02-12 17:50:00|6462.8|6461|6463.7|6461.9|6464.3|6462.5|6462.6|6460.8|165
1581530100000|2020-02-12 17:55:00|6463.6|6461.8|6463.6|6461.8|6464.3|6462.5|6463.2|6461.4|155
1581530400000|2020-02-12 18:00:00|6463.5|6461.7|6464.2|6462.4|6464.4|6462.6|6463.2|6461.4|122
1581530700000|2020-02-12 18:05:00|6464.3|6462.5|6465.1|6463.3|6465.3|6463.5|6463.7|6461.9|84
1581531000000|2020-02-12 18:10:00|6465.2|6463.4|6463.8|6462|6465.2|6463.4|6463.4|6461.4|106
1581531300000|2020-02-12 18:15:00|6464.5|6461.5|6465.3|6463.5|6465.4|6463.6|6464.1|6461.4|88
1581531600000|2020-02-12 18:20:00|6465.2|6463.4|6465.3|6463.5|6466.2|6464.4|6464.8|6463|97
1581531900000|2020-02-12 18:25:00|6465.4|6463.6|6465.2|6463.4|6466|6464.2|6465.2|6463.4|80
1581532200000|2020-02-12 18:30:00|6465.3|6463.5|6464.2|6462.4|6465.9|6464.1|6464|6462.2|94
1581532500000|2020-02-12 18:35:00|6464.3|6462.5|6464.3|6462.5|6464.6|6462.8|6464.2|6462.4|44
1581532800000|2020-02-12 18:40:00|6464.2|6462.4|6464.3|6462.5|6464.4|6462.6|6464.2|6462.4|58
1581533100000|2020-02-12 18:45:00|6464.2|6462.4|6463.3|6461.5|6464.3|6462.5|6462.6|6460.8|101
1581533400000|2020-02-12 18:50:00|6463.4|6461.6|6463.8|6462|6464|6462.2|6463.3|6461.5|48
1581533700000|2020-02-12 18:55:00|6463.7|6461.9|6464.4|6462.6|6464.7|6462.9|6463.7|6461.9|72
1581534000000|2020-02-12 19:00:00|6464.3|6462.5|6464.7|6462.9|6464.7|6462.9|6464.2|6462.4|59
1581534300000|2020-02-12 19:05:00|6464.8|6463|6465.4|6463.6|6466.3|6464|6464.6|6462.8|64
1581534600000|2020-02-12 19:10:00|6465.5|6463.7|6463.6|6461.8|6466|6464.2|6463.6|6461.8|100
1581534900000|2020-02-12 19:15:00|6463.7|6461.9|6463.1|6460.1|6466.3|6463.9|6461.7|6459.4|158
1581535200000|2020-02-12 19:20:00|6463.2|6460.2|6462.3|6460.5|6463.5|6461.7|6461.6|6459.8|248
1581535500000|2020-02-12 19:25:00|6462.5|6460.7|6461.8|6460|6462.7|6460.9|6461.6|6459.8|118
1581535800000|2020-02-12 19:30:00|6461.9|6460.1|6462.3|6460.5|6463.7|6461.9|6461.9|6460.1|128
1581536100000|2020-02-12 19:35:00|6462.4|6460.6|6462.7|6460.9|6463.9|6462.1|6462.2|6460.4|93
1581536400000|2020-02-12 19:40:00|6462.6|6460.8|6463.8|6462|6463.9|6462.1|6462.5|6460.7|109
1581536700000|2020-02-12 19:45:00|6463.9|6462.1|6462.9|6461.1|6464.9|6463.1|6462.9|6461.1|94
1581537000000|2020-02-12 19:50:00|6462.6|6460.8|6463|6461.2|6463.5|6461.7|6462|6460.2|112
1581537300000|2020-02-12 19:55:00|6463.1|6461.3|6461.3|6459.5|6463.7|6461.6|6460.4|6458.6|231
1581537600000|2020-02-12 20:00:00|6461.5|6459.7|6462|6460.2|6462.5|6460.7|6461.5|6459.7|138
1581537900000|2020-02-12 20:05:00|6462.3|6460.5|6464.1|6462.3|6464.3|6462.5|6462.3|6460.5|128
1581538200000|2020-02-12 20:10:00|6464|6462.2|6463.5|6461.7|6464.3|6462.5|6462.3|6460.5|119
1581538500000|2020-02-12 20:15:00|6463.4|6461.6|6464.6|6462.8|6465.1|6463.3|6463.2|6461.4|95
1581538800000|2020-02-12 20:20:00|6464.5|6462.7|6465.4|6463.6|6465.4|6463.6|6464.5|6462.7|110
1581539100000|2020-02-12 20:25:00|6465.3|6463.5|6464.6|6462.8|6465.5|6463.7|6464.5|6462.7|66
1581539400000|2020-02-12 20:30:00|6464.5|6462.7|6465.3|6463.5|6465.7|6463.9|6464|6461.9|102
1581539700000|2020-02-12 20:35:00|6465.4|6463.6|6466|6464.2|6466.1|6464.3|6465.1|6463.3|70
1581540000000|2020-02-12 20:40:00|6466.1|6464.3|6465.5|6463.7|6466.1|6464.3|6465.5|6463.7|66
1581540300000|2020-02-12 20:45:00|6465.6|6463.8|6465.5|6463.7|6465.8|6464|6465.5|6463.7|61
1581540600000|2020-02-12 20:50:00|6465.6|6463.8|6465.5|6463.7|6466.1|6464.3|6465.5|6463.7|47
1581540900000|2020-02-12 20:55:00|6465.3|6463.5|6464.5|6462.7|6465.4|6463.6|6464.1|6462.3|107
1581541200000|2020-02-12 21:00:00|6465.3|6463.5|6466.6|6464.8|6466.8|6464.9|6465.2|6463.4|99
1581541500000|2020-02-12 21:05:00|6466.7|6464.9|6465.2|6463.4|6466.7|6464.9|6465.1|6463.3|96
1581541800000|2020-02-12 21:10:00|6465.4|6463.6|6466.4|6464.6|6466.5|6464.7|6465.4|6463.6|60
1581542100000|2020-02-12 21:15:00|6466.5|6464.7|6466.5|6464.7|6466.7|6464.9|6466.3|6464.5|40
1581542400000|2020-02-12 21:20:00|6466.4|6464.6|6467.6|6465.8|6467.7|6465.9|6466.4|6464.6|82
1581542700000|2020-02-12 21:25:00|6467.4|6465.6|6468|6465|6468|6466|6467.2|6465|62
1581543000000|2020-02-12 21:30:00|6468.1|6465.1|6468.4|6466.6|6469|6466.6|6467.1|6464.9|80
1581543300000|2020-02-12 21:35:00|6469|6466|6468.5|6466.7|6469.3|6466.9|6468.1|6465.9|57
1581543600000|2020-02-12 21:40:00|6468.4|6466.6|6467|6465.2|6469|6466.6|6466.9|6464.6|98
1581543900000|2020-02-12 21:45:00|6467.2|6465.4|6466|6463|6467.8|6465.4|6465.2|6462.8|116
1581544200000|2020-02-12 21:50:00|6465.9|6462.9|6464.9|6461.9|6466.2|6463.2|6464.4|6461.8|90
1581544500000|2020-02-12 21:55:00|6464.8|6461.8|6467.4|6464.4|6468.2|6465|6464|6461.7|144
1581544800000|2020-02-12 22:00:00|6469.6|6464.5|6466.3|6462.7|6470|6464.7|6466.3|6462.7|49
1581545100000|2020-02-12 22:05:00|6466.6|6462.6|6466.4|6463.1|6467.7|6463.5|6465.8|6462.6|113
1581545400000|2020-02-12 22:10:00|6467.1|6463|6467.2|6463.3|6467.8|6463.8|6466.4|6462.8|141
1581545700000|2020-02-12 22:15:00|6467.1|6463.4|6467.2|6464.2|6467.4|6464.3|6465.7|6462.7|239
1581546000000|2020-02-12 22:20:00|6467.3|6464.1|6466.9|6463.4|6467.6|6464.5|6466.3|6463.1|280
1581546300000|2020-02-12 22:25:00|6466.3|6463.3|6467.6|6464.2|6469.5|6465.6|6465.7|6462.7|321
1581546600000|2020-02-12 22:30:00|6467.5|6464.1|6466.5|6463.3|6467.6|6464.3|6466.2|6462.9|198
1581546900000|2020-02-12 22:35:00|6466.6|6463.4|6466.3|6463.3|6466.9|6463.5|6466.2|6463.1|213
1581547200000|2020-02-12 22:40:00|6466.4|6463.4|6465.8|6462.8|6466.9|6463.9|6465.6|6462.6|204
1581547500000|2020-02-12 22:45:00|6465.7|6462.7|6465.4|6462.4|6466.8|6463.4|6465.4|6462.4|153
1581547800000|2020-02-12 22:50:00|6465.6|6462.6|6463|6460|6465.6|6462.6|6462.6|6459.6|129
1581548100000|2020-02-12 22:55:00|6462.9|6459.9|6463.8|6460.8|6465.7|6462.7|6461.2|6458.2|211
1581548400000|2020-02-12 23:00:00|6463.7|6460.7|6463.5|6460.5|6464.6|6461.6|6461.5|6458.9|144
1581548700000|2020-02-12 23:05:00|6463.6|6460.6|6463.3|6460.3|6463.7|6460.7|6463.1|6460.1|66
1581549000000|2020-02-12 23:10:00|6463.4|6460.4|6460.5|6457.5|6463.8|6460.8|6460.2|6457.2|164
1581549300000|2020-02-12 23:15:00|6460.6|6457.6|6461.9|6458.9|6462.5|6459.9|6460.5|6457.5|143
1581549600000|2020-02-12 23:20:00|6461.8|6458.8|6461.9|6458.9|6462.4|6459.7|6461.1|6458.8|97
1581549900000|2020-02-12 23:25:00|6461.8|6458.8|6462.2|6459.2|6462.9|6460.5|6461.5|6458.8|136
1581550200000|2020-02-12 23:30:00|6461.8|6458.8|6461.1|6458.1|6462|6459.3|6459.9|6457.4|207
1581550500000|2020-02-12 23:35:00|6461.2|6458.2|6462|6459|6463.2|6460.8|6461.1|6458.1|204
1581550800000|2020-02-12 23:40:00|6462.1|6459.1|6462.1|6460.3|6463.3|6461.2|6461.4|6458.8|209
1581551100000|2020-02-12 23:45:00|6462.2|6460.4|6439.3|6436.3|6462.4|6460.4|6430.4|6427.4|551
1581551400000|2020-02-12 23:50:00|6439.1|6436.1|6440.6|6437.6|6452.8|6449.8|6439|6436|786
1581551700000|2020-02-12 23:55:00|6440.8|6437.8|6447.4|6444.4|6449|6446|6440.3|6437.3|676
1581552000000|2020-02-13 00:00:00|6447.3|6444.3|6444.1|6441.1|6451.8|6448.8|6443.6|6441|574
1581552300000|2020-02-13 00:05:00|6444|6441|6450.4|6447.4|6452.6|6449.6|6443.4|6441|656
1581552600000|2020-02-13 00:10:00|6450.3|6447.3|6451.7|6448.7|6456.8|6453.8|6449.5|6447.1|570
1581552900000|2020-02-13 00:15:00|6451.8|6448.8|6451.6|6448.6|6455.2|6452.2|6449.3|6447|427
1581553200000|2020-02-13 00:20:00|6451.7|6448.7|6451.9|6450.1|6454.9|6452.3|6451|6448.5|438
1581553500000|2020-02-13 00:25:00|6451.8|6450|6449.9|6446.9|6452.6|6450.1|6448.8|6446.4|292
1581553800000|2020-02-13 00:30:00|6450|6447|6451.1|6449.3|6452.3|6449.7|6448.7|6446.1|346
1581554100000|2020-02-13 00:35:00|6451|6449.2|6451.3|6448.3|6454.4|6451.8|6450.7|6448.3|420
1581554400000|2020-02-13 00:40:00|6451.4|6448.4|6448.4|6446.6|6451.8|6449.4|6447|6444.9|374
1581554700000|2020-02-13 00:45:00|6448.3|6446.5|6446|6443|6448.9|6446.9|6444.2|6441.8|284
1581555000000|2020-02-13 00:50:00|6446.1|6443.1|6444.8|6443|6446.1|6443.8|6442.7|6440.8|303
1581555300000|2020-02-13 00:55:00|6444.7|6442.9|6444.4|6442.6|6445.8|6444|6443.4|6441.6|185
1581555600000|2020-02-13 01:00:00|6444.3|6442.5|6447.3|6445.5|6447.8|6445.6|6443.6|6441.8|274
1581555900000|2020-02-13 01:05:00|6447.2|6445.4|6446.5|6444.7|6447.3|6445.5|6444.5|6442.1|230
1581556200000|2020-02-13 01:10:00|6446.6|6444.8|6450.8|6449|6451.4|6449.1|6445.7|6443.2|321
1581556500000|2020-02-13 01:15:00|6450.7|6448.9|6452.2|6450.4|6452.3|6450.5|6450.4|6448.2|290
1581556800000|2020-02-13 01:20:00|6452.1|6450.3|6454.3|6452.5|6454.4|6452.6|6450.4|6448.6|308
1581557100000|2020-02-13 01:25:00|6454.4|6452.6|6451.3|6449.5|6455.7|6453.9|6450.7|6448.3|389
1581557400000|2020-02-13 01:30:00|6451.2|6449.4|6448.3|6446.5|6451.7|6449.8|6447.2|6445.1|350
1581557700000|2020-02-13 01:35:00|6448.6|6446.8|6449.6|6447.8|6451.3|6448.8|6448.3|6446|441
1581558000000|2020-02-13 01:40:00|6449.7|6447.9|6450.4|6448.6|6451.8|6449.4|6448.2|6446.2|391
1581558300000|2020-02-13 01:45:00|6450.3|6448.5|6454.5|6452.7|6455.7|6453.7|6450.2|6448.4|471
1581558600000|2020-02-13 01:50:00|6454.4|6452.6|6454.4|6452.6|6454.8|6453|6452.9|6450.5|332
1581558900000|2020-02-13 01:55:00|6454.2|6452.4|6452.5|6450.7|6456.1|6453.7|6452.3|6450|324
1581559200000|2020-02-13 02:00:00|6452.6|6450.8|6450.7|6448.9|6454|6451.6|6449|6446.7|374
1581559500000|2020-02-13 02:05:00|6450.6|6448.8|6452.8|6449.8|6452.8|6450.4|6449.8|6447.9|299
1581559800000|2020-02-13 02:10:00|6453|6450|6450.9|6449.1|6453|6450.5|6450.4|6448.4|238
1581560100000|2020-02-13 02:15:00|6450.7|6448.9|6452.3|6449.3|6452.9|6450|6450.4|6448.2|195
1581560400000|2020-02-13 02:20:00|6451.6|6449.8|6449.9|6448.1|6452|6449.8|6449.5|6447.3|195
1581560700000|2020-02-13 02:25:00|6450|6448.2|6452|6450.2|6452.4|6450.6|6449.9|6447.9|196
1581561000000|2020-02-13 02:30:00|6452.1|6450.3|6453.4|6451.6|6458|6455|6451.6|6449.3|247
1581561300000|2020-02-13 02:35:00|6453.3|6451.5|6452.3|6450.5|6455|6452.7|6452.2|6450.4|187
1581561600000|2020-02-13 02:40:00|6452.2|6450.4|6451.4|6449.6|6453.1|6450.9|6450.6|6448.8|158
1581561900000|2020-02-13 02:45:00|6451.3|6449.5|6454|6452.2|6454|6452.2|6451.3|6449.5|186
1581562200000|2020-02-13 02:50:00|6453.9|6452.1|6453.6|6451.8|6455.7|6453.9|6453.4|6451|187
1581562500000|2020-02-13 02:55:00|6453.7|6451.9|6450.7|6448.9|6453.7|6451.9|6450.2|6448.4|285
1581562800000|2020-02-13 03:00:00|6450.6|6448.8|6451.6|6449.8|6452.1|6449.9|6450.4|6448.6|212
1581563100000|2020-02-13 03:05:00|6451.5|6449.7|6452.7|6450.9|6452.7|6450.9|6450.6|6448.8|209
1581563400000|2020-02-13 03:10:00|6452.6|6450.8|6452.8|6451|6453.2|6451.4|6451.5|6449.2|222
1581563700000|2020-02-13 03:15:00|6452.7|6450.9|6452.3|6450.5|6453.6|6451.8|6451.6|6449.8|179
1581564000000|2020-02-13 03:20:00|6452.2|6450.4|6453.7|6451.9|6453.8|6452|6451.5|6449.7|194
1581564300000|2020-02-13 03:25:00|6453.8|6452|6450.5|6448.7|6453.8|6452|6450.5|6448.7|203
1581564600000|2020-02-13 03:30:00|6450.6|6448.8|6451.6|6449.8|6452.6|6450.8|6450.6|6448.8|185
1581564900000|2020-02-13 03:35:00|6451.7|6449.9|6452.5|6450.7|6452.8|6451|6451.3|6449.5|152
1581565200000|2020-02-13 03:40:00|6452.4|6450.6|6451.2|6449.4|6453.1|6451|6451.1|6448.8|173
1581565500000|2020-02-13 03:45:00|6451.1|6449.3|6450.5|6448.7|6451.3|6449.5|6449.7|6447.8|144
1581565800000|2020-02-13 03:50:00|6450.6|6448.8|6451|6449.2|6451.5|6449.7|6450.2|6447.9|140
1581566100000|2020-02-13 03:55:00|6451.1|6449.3|6452.5|6450.7|6453.3|6451.5|6450.8|6449|237
1581566400000|2020-02-13 04:00:00|6452.6|6450.8|6454.6|6452.8|6454.9|6453.1|6452.3|6450.2|182
1581566700000|2020-02-13 04:05:00|6454.7|6452.9|6454.7|6452.9|6455.2|6453.2|6454.4|6452.2|158
1581567000000|2020-02-13 04:10:00|6454.6|6452.8|6453.8|6450.8|6454.8|6453|6453.3|6450.8|122
1581567300000|2020-02-13 04:15:00|6452.5|6450.7|6452.5|6449.5|6453.9|6451.4|6451.8|6449.4|170
1581567600000|2020-02-13 04:20:00|6452.2|6450.4|6453.3|6451.5|6453.6|6451.6|6451.7|6449.3|144
1581567900000|2020-02-13 04:25:00|6453.2|6451.4|6452.4|6450.6|6453.5|6451.5|6451.7|6449.7|186
1581568200000|2020-02-13 04:30:00|6452.5|6450.7|6452.6|6450.8|6453.2|6450.8|6451.7|6449.5|148
1581568500000|2020-02-13 04:35:00|6452.5|6450.7|6452.1|6450.3|6452.9|6450.8|6450.1|6447.9|161
1581568800000|2020-02-13 04:40:00|6452|6450.2|6450|6448.2|6452.3|6450.5|6449.1|6447.3|219
1581569100000|2020-02-13 04:45:00|6449.9|6448.1|6449.4|6447.6|6451.3|6448.8|6448.7|6446.6|278
1581569400000|2020-02-13 04:50:00|6449.5|6447.7|6448.5|6446.7|6450.8|6448.9|6448.3|6446.5|201
1581569700000|2020-02-13 04:55:00|6448.6|6446.8|6448.3|6446.5|6449.4|6447.6|6447.3|6445.5|227
1581570000000|2020-02-13 05:00:00|6448.2|6446.4|6449.8|6448|6450|6448.2|6448.2|6446.4|214
1581570300000|2020-02-13 05:05:00|6449.9|6448.1|6449.9|6448.1|6450.2|6448.4|6449|6447.2|185
1581570600000|2020-02-13 05:10:00|6449.8|6448|6448.3|6446.5|6450.5|6448.6|6448.1|6445.9|214
1581570900000|2020-02-13 05:15:00|6448.2|6446.4|6448.4|6446.6|6449|6447.2|6447.7|6445.9|189
1581571200000|2020-02-13 05:20:00|6448.3|6446.5|6448.1|6446.3|6449.5|6447.7|6447.7|6445.5|146
1581571500000|2020-02-13 05:25:00|6448|6446.2|6445.4|6443.6|6448.6|6446.4|6445.3|6443.5|162
1581571800000|2020-02-13 05:30:00|6445.3|6443.5|6447.4|6445.6|6447.5|6445.7|6445.3|6443.5|215
1581572100000|2020-02-13 05:35:00|6447.5|6445.7|6447.4|6445.6|6448.9|6447.1|6444.9|6442.5|244
1581572400000|2020-02-13 05:40:00|6447.5|6445.7|6447.6|6445.8|6447.8|6445.9|6446.4|6444.2|177
1581572700000|2020-02-13 05:45:00|6447.5|6445.7|6447.9|6446.1|6449.2|6446.8|6447|6445.2|201
1581573000000|2020-02-13 05:50:00|6447.8|6446|6449.9|6448.1|6450|6448.2|6447.4|6445.6|168
1581573300000|2020-02-13 05:55:00|6449.8|6448|6449.6|6447.8|6450.4|6448.6|6448.5|6446.7|163
1581573600000|2020-02-13 06:00:00|6449.5|6447.7|6448.4|6446.6|6450.3|6448.5|6447.7|6445.5|181
1581573900000|2020-02-13 06:05:00|6448.3|6446.5|6447.4|6445.6|6448.9|6446.9|6447.3|6445.5|182
1581574200000|2020-02-13 06:10:00|6447.5|6445.7|6446.5|6444.7|6447.8|6446|6446.3|6444.5|198
1581574500000|2020-02-13 06:15:00|6446.6|6444.8|6447.8|6446|6447.9|6446.1|6445.3|6443.2|245
1581574800000|2020-02-13 06:20:00|6448.5|6446.7|6449.5|6447.7|6450.2|6448|6448|6446.2|226
1581575100000|2020-02-13 06:25:00|6449.6|6447.8|6448.8|6447|6450.3|6448.1|6448.5|6446.2|210
1581575400000|2020-02-13 06:30:00|6448.7|6446.9|6446.4|6444.6|6449.7|6447.7|6446.3|6444.4|240
1581575700000|2020-02-13 06:35:00|6446.2|6444.4|6445.6|6443.8|6446.7|6444.9|6445.3|6443|188
1581576000000|2020-02-13 06:40:00|6445.7|6443.9|6444.4|6442.6|6446.3|6443.9|6444.3|6442.2|180
1581576300000|2020-02-13 06:45:00|6444.3|6442.5|6444.7|6442.9|6445.4|6443.6|6444.2|6442.4|165
1581576600000|2020-02-13 06:50:00|6444.6|6442.8|6444.7|6442.9|6445.7|6443.7|6444.5|6442.7|188
1581576900000|2020-02-13 06:55:00|6444.6|6442.8|6444.6|6442.8|6445.3|6443.5|6444.3|6442.5|103
1581577200000|2020-02-13 07:00:00|6444.7|6442.9|6444.3|6442.5|6444.7|6442.9|6443.4|6441.6|154
1581577500000|2020-02-13 07:05:00|6444.4|6442.6|6446.7|6444.9|6447|6445.2|6443.6|6441.8|201
1581577800000|2020-02-13 07:10:00|6446.6|6444.8|6446.8|6445|6447.2|6445.4|6446.3|6444.5|165
1581578100000|2020-02-13 07:15:00|6446.7|6444.9|6448.6|6446.8|6449|6447.2|6446.3|6444.1|167
1581578400000|2020-02-13 07:20:00|6448.7|6446.9|6450.4|6448.6|6451.6|6449.6|6448.4|6446.1|246
1581578700000|2020-02-13 07:25:00|6450.3|6448.5|6452.3|6449.3|6453.1|6450.6|6447.6|6445.8|324
1581579000000|2020-02-13 07:30:00|6452.2|6449.2|6451.6|6449.8|6452.7|6450.9|6449.9|6448.1|263
1581579300000|2020-02-13 07:35:00|6451.7|6449.9|6451.5|6449.7|6453.4|6451.6|6451.4|6449.6|241
1581579600000|2020-02-13 07:40:00|6451.6|6449.8|6450.2|6448.4|6451.6|6449.8|6450|6448.2|118
1581579900000|2020-02-13 07:45:00|6450.1|6448.3|6449.9|6448.1|6450.3|6448.5|6449.4|6447.6|184
1581580200000|2020-02-13 07:50:00|6449.8|6448|6451.8|6450|6452.1|6450.3|6449.8|6448|144
1581580500000|2020-02-13 07:55:00|6451.9|6450.1|6452|6450.2|6453.2|6451.4|6450.9|6449.1|335
1581580800000|2020-02-13 08:00:00|6452.1|6450.3|6453.8|6452|6456.2|6454.4|6451|6449.2|311
1581581100000|2020-02-13 08:05:00|6453.7|6451.9|6455.7|6453.9|6456.7|6454.9|6453.7|6451.9|211
1581581400000|2020-02-13 08:10:00|6455.6|6453.8|6456.7|6454.9|6456.8|6455|6454.7|6452.9|128
1581581700000|2020-02-13 08:15:00|6456.5|6454.7|6457.6|6455.8|6457.8|6456|6455.4|6453.6|210
1581582000000|2020-02-13 08:20:00|6457.7|6455.9|6460.8|6459|6461.1|6459.3|6457.6|6455.8|261
1581582300000|2020-02-13 08:25:00|6460.9|6459.1|6461.6|6459.8|6461.8|6460|6459.5|6457.7|252
1581582600000|2020-02-13 08:30:00|6461.5|6459.7|6463.7|6461.9|6464.1|6462.3|6461.4|6459.6|222
1581582900000|2020-02-13 08:35:00|6463.6|6461.8|6462.3|6460.5|6465.2|6463.4|6462.1|6460.3|231
1581583200000|2020-02-13 08:40:00|6462.2|6460.4|6463.8|6462|6464.1|6462.3|6460.7|6458.9|237
1581583500000|2020-02-13 08:45:00|6463.7|6461.9|6464.1|6462.3|6464.3|6462.5|6463|6461.2|199
1581583800000|2020-02-13 08:50:00|6464.2|6462.4|6466.1|6464.3|6466.1|6464.3|6464.1|6462.3|212
1581584100000|2020-02-13 08:55:00|6466|6464.2|6464.6|6462.8|6466|6464.2|6464.2|6462.4|161
1581584400000|2020-02-13 09:00:00|6464.5|6462.7|6467|6465.2|6467.6|6465.8|6462.2|6459.7|247
1581584700000|2020-02-13 09:05:00|6466.9|6465.1|6462.5|6460.7|6467.9|6465.5|6462.4|6460.6|225
1581585000000|2020-02-13 09:10:00|6462.4|6460.6|6461.4|6459.6|6463.4|6461.6|6461.1|6459.3|173
1581585300000|2020-02-13 09:15:00|6461.3|6459.5|6457.5|6455.7|6461.4|6459.6|6457|6455.2|194
1581585600000|2020-02-13 09:20:00|6458.1|6456.3|6458.4|6456.6|6458.7|6456.9|6456.7|6454.9|169
1581585900000|2020-02-13 09:25:00|6458.3|6456.5|6456.2|6454.4|6458.8|6456.7|6455.5|6453.3|224
1581586200000|2020-02-13 09:30:00|6456.1|6454.3|6455.7|6453.9|6458.3|6456.5|6455.3|6453.3|212
1581586500000|2020-02-13 09:35:00|6455.8|6454|6454.3|6452.5|6456.3|6454.5|6454.2|6452.4|157
1581586800000|2020-02-13 09:40:00|6454.4|6452.6|6457.4|6455.6|6457.4|6455.6|6453.7|6451.9|182
1581587100000|2020-02-13 09:45:00|6457.3|6455.5|6457.5|6455.7|6458.4|6456.6|6456.8|6455|131
1581587400000|2020-02-13 09:50:00|6457.6|6455.8|6454.7|6452.9|6457.8|6456|6454.4|6452.6|183
1581587700000|2020-02-13 09:55:00|6454.6|6452.8|6455.4|6453.6|6455.5|6453.7|6453.5|6451.7|226
1581588000000|2020-02-13 10:00:00|6455.3|6453.5|6453.8|6452|6455.6|6453.8|6453.6|6451.8|214
1581588300000|2020-02-13 10:05:00|6453.9|6452.1|6449.6|6447.8|6454.3|6452.5|6449.5|6447.7|237
1581588600000|2020-02-13 10:10:00|6449.5|6447.7|6450|6448.2|6451.7|6449.9|6448.4|6446.6|321
1581588900000|2020-02-13 10:15:00|6450.1|6448.3|6452|6450.2|6452.5|6450.7|6450|6447.7|198
1581589200000|2020-02-13 10:20:00|6452.1|6450.3|6456.3|6454.5|6456.8|6454.6|6451.5|6449.7|194
1581589500000|2020-02-13 10:25:00|6456.4|6454.6|6459.9|6458.1|6460.8|6459|6456.3|6454.5|291
1581589800000|2020-02-13 10:30:00|6460|6458.2|6457.7|6455.9|6460|6458.2|6457.6|6455.8|196
1581590100000|2020-02-13 10:35:00|6457.6|6455.8|6456.8|6455|6457.7|6455.9|6455.7|6453.9|121
1581590400000|2020-02-13 10:40:00|6456.9|6455.1|6456.4|6454.6|6458.9|6457.1|6456|6454.2|139
1581590700000|2020-02-13 10:45:00|6456.3|6454.5|6455.2|6453.4|6456.4|6454.6|6453.3|6451.5|213
1581591000000|2020-02-13 10:50:00|6455.3|6453.5|6456.6|6454.8|6456.7|6454.9|6454.4|6452.6|132
1581591300000|2020-02-13 10:55:00|6456.7|6454.9|6454.3|6452.5|6456.7|6454.9|6453.8|6452|190
1581591600000|2020-02-13 11:00:00|6454.4|6452.6|6453.2|6451.4|6454.8|6453|6453|6451.2|239
1581591900000|2020-02-13 11:05:00|6453.1|6451.3|6454.1|6452.3|6454.5|6452.7|6453.1|6451.3|140
1581592200000|2020-02-13 11:10:00|6454|6452.2|6454.5|6452.7|6454.9|6453.1|6454|6452.2|148
1581592500000|2020-02-13 11:15:00|6454.6|6452.8|6456.2|6454.4|6456.5|6454.7|6454.2|6452.4|142
1581592800000|2020-02-13 11:20:00|6456.1|6454.3|6454.1|6452.3|6456.4|6454.6|6454|6452.2|174
1581593100000|2020-02-13 11:25:00|6454|6452.2|6454.9|6453.1|6455.1|6453.3|6454|6452.2|190
1581593400000|2020-02-13 11:30:00|6455|6453.2|6452.7|6450.9|6455|6453.2|6452.5|6450.7|186
1581593700000|2020-02-13 11:35:00|6452.8|6451|6452.7|6450.9|6452.9|6451.1|6451.7|6449.9|140
1581594000000|2020-02-13 11:40:00|6452.8|6451|6451.9|6450.1|6453|6451.2|6451.5|6449.7|137
1581594300000|2020-02-13 11:45:00|6452|6450.2|6452.1|6450.3|6452.8|6451|6451.7|6449.9|193
1581594600000|2020-02-13 11:50:00|6452|6450.2|6447.4|6445.6|6452.3|6450.5|6447.4|6445.6|235
1581594900000|2020-02-13 11:55:00|6447.5|6445.7|6447.1|6445.3|6448|6446.2|6445.6|6443.8|286
1581595200000|2020-02-13 12:00:00|6447.4|6445.6|6450.7|6448.9|6451|6449.2|6447.4|6445.6|288
1581595500000|2020-02-13 12:05:00|6450.8|6449|6450.8|6449|6451.7|6449.9|6448.6|6446.8|232
1581595800000|2020-02-13 12:10:00|6450.9|6449.1|6451.7|6449.9|6453|6451.2|6449.7|6447.9|240
1581596100000|2020-02-13 12:15:00|6451.8|6450|6450.7|6448.9|6452|6450.2|6449.7|6447.9|173
1581596400000|2020-02-13 12:20:00|6450.6|6448.8|6448.9|6447.1|6451.3|6449.5|6448.9|6447.1|210
1581596700000|2020-02-13 12:25:00|6448.8|6447|6447.7|6445.9|6450.9|6449.1|6447.6|6445.8|242
1581597000000|2020-02-13 12:30:00|6447.8|6446|6448.1|6446.3|6449.2|6447.4|6447.7|6445.9|200
1581597300000|2020-02-13 12:35:00|6448.2|6446.4|6449.8|6448|6450.6|6448.8|6447.8|6446|241
1581597600000|2020-02-13 12:40:00|6449.9|6448.1|6452.8|6451|6453.2|6451.4|6449.8|6448|226
1581597900000|2020-02-13 12:45:00|6452.9|6451.1|6452.7|6450.9|6454|6452.2|6452.6|6450.8|190
1581598200000|2020-02-13 12:50:00|6452.6|6450.8|6451.1|6449.3|6452.9|6451.1|6451.1|6449.3|193
1581598500000|2020-02-13 12:55:00|6450.9|6449.1|6451.9|6450.1|6453.4|6451.6|6449.5|6447.7|274
1581598800000|2020-02-13 13:00:00|6452|6450.2|6452.9|6451.1|6453.1|6451.3|6450.5|6448.7|246
1581599100000|2020-02-13 13:05:00|6452.7|6450.9|6452.8|6451|6454.5|6452.7|6452.1|6450.3|262
1581599400000|2020-02-13 13:10:00|6452.7|6450.9|6455.9|6454.1|6455.9|6454.1|6452.1|6450.3|179
1581599700000|2020-02-13 13:15:00|6456|6454.2|6456.4|6454.6|6456.6|6454.8|6454.8|6453|215
1581600000000|2020-02-13 13:20:00|6456.6|6454.8|6454.5|6452.7|6457.2|6455.4|6454.4|6452.6|141
1581600300000|2020-02-13 13:25:00|6454.4|6452.6|6458.1|6453.4|6459.1|6455.2|6453.9|6451.1|229
1581600600000|2020-02-13 13:30:00|6459.5|6451.8|6453.6|6451.8|6460.7|6455.6|6452.7|6450.9|298
1581600900000|2020-02-13 13:35:00|6453.7|6451.9|6454.9|6453.1|6455.2|6453.4|6453.5|6451.7|307
1581601200000|2020-02-13 13:40:00|6454.8|6453|6454.3|6452.5|6455.3|6453.5|6453.8|6452|158
1581601500000|2020-02-13 13:45:00|6454.4|6452.6|6457.1|6455.3|6457.4|6455.6|6453.8|6452|241
1581601800000|2020-02-13 13:50:00|6456.9|6455.1|6455.4|6453.6|6457.6|6455.8|6454.1|6452.3|200
1581602100000|2020-02-13 13:55:00|6455.5|6453.7|6453.6|6451.8|6456.5|6454.4|6453.5|6451.7|217
1581602400000|2020-02-13 14:00:00|6453.7|6451.9|6453.9|6452.1|6455|6453.2|6453.6|6451.8|188
1581602700000|2020-02-13 14:05:00|6454|6452.2|6452.1|6450.3|6454.3|6452.5|6450.4|6448.6|285
1581603000000|2020-02-13 14:10:00|6452.2|6450.4|6453.6|6451.8|6453.9|6452.1|6451.1|6449.3|253
1581603300000|2020-02-13 14:15:00|6453.7|6451.9|6454.2|6452.4|6454.9|6453.1|6453|6451.2|306
1581603600000|2020-02-13 14:20:00|6454.1|6452.3|6451.5|6449.7|6454.3|6452.5|6451.3|6449.5|250
1581603900000|2020-02-13 14:25:00|6451.4|6449.6|6451.5|6449.7|6451.6|6449.8|6450.2|6448.4|167
1581604200000|2020-02-13 14:30:00|6451.4|6449.6|6453.7|6451.9|6453.9|6452.1|6450.4|6448.6|330
1581604500000|2020-02-13 14:35:00|6453.8|6452|6460.1|6458.3|6460.3|6458.5|6453.6|6451.8|296
1581604800000|2020-02-13 14:40:00|6460.2|6458.4|6461|6459.2|6464.1|6462.3|6459.9|6458.1|329
1581605100000|2020-02-13 14:45:00|6460.9|6459.1|6464.8|6463|6466.5|6464.1|6460.6|6458.8|244
1581605400000|2020-02-13 14:50:00|6464.7|6462.9|6465.8|6464|6466.6|6464.2|6463.9|6462.1|305
1581605700000|2020-02-13 14:55:00|6465.7|6463.9|6461.2|6459.4|6467|6465.2|6460.7|6458.9|420
1581606000000|2020-02-13 15:00:00|6461.6|6459.8|6457.5|6455.7|6463.3|6461.5|6456.3|6454.5|487
1581606300000|2020-02-13 15:05:00|6457.4|6455.6|6456.9|6455.1|6461.9|6460.1|6456.2|6454.4|427
1581606600000|2020-02-13 15:10:00|6456.8|6455|6460.9|6459.1|6461.2|6459.4|6456.5|6454.7|380
1581606900000|2020-02-13 15:15:00|6460.8|6459|6458.4|6456.6|6462|6460.2|6458|6456.2|298
1581607200000|2020-02-13 15:20:00|6458.5|6456.7|6453.5|6451.7|6458.5|6456.7|6453.3|6451.5|383
1581607500000|2020-02-13 15:25:00|6454.1|6452.3|6454.1|6452.3|6454.6|6452.8|6452.6|6450.8|348
1581607800000|2020-02-13 15:30:00|6454|6452.2|6449.8|6448|6454.2|6452.4|6449.2|6447.4|358
1581608100000|2020-02-13 15:35:00|6449.7|6447.9|6454.2|6452.4|6455.4|6453.6|6449.5|6447.7|344
1581608400000|2020-02-13 15:40:00|6454.1|6452.3|6455.3|6453.5|6455.5|6453.7|6453.7|6451.9|217
1581608700000|2020-02-13 15:45:00|6455.2|6453.4|6455.6|6453.8|6457.2|6455.4|6455.1|6453.3|256
1581609000000|2020-02-13 15:50:00|6455.5|6453.7|6454.7|6452.9|6457.2|6455.4|6454.2|6452.4|234
1581609300000|2020-02-13 15:55:00|6454.6|6452.8|6453.1|6451.3|6454.8|6453|6450.5|6448.7|348
1581609600000|2020-02-13 16:00:00|6453|6451.2|6453.9|6452.1|6456.3|6454.5|6452.9|6451.1|253
1581609900000|2020-02-13 16:05:00|6453.8|6452|6451.9|6450.1|6454.2|6452.4|6450.9|6449.1|198
1581610200000|2020-02-13 16:10:00|6451.8|6450|6450|6448.2|6451.8|6450|6449.4|6447.6|168
1581610500000|2020-02-13 16:15:00|6449.9|6448.1|6447.5|6445.7|6451.5|6449.7|6447.4|6445.6|155
1581610800000|2020-02-13 16:20:00|6447.6|6445.8|6448.3|6446.5|6449.4|6447.6|6447.4|6445.6|152
1581611100000|2020-02-13 16:25:00|6448.2|6446.4|6448.8|6447|6448.9|6447.1|6447.3|6445.5|164
1581611400000|2020-02-13 16:30:00|6448.7|6446.9|6447.9|6446.1|6449|6447.2|6446.8|6445|208
1581611700000|2020-02-13 16:35:00|6448|6446.2|6446.5|6444.7|6448.7|6446.9|6446.5|6444.7|309
1581612000000|2020-02-13 16:40:00|6446.6|6444.8|6445.4|6443.6|6446.7|6444.9|6444.7|6442.9|215
1581612300000|2020-02-13 16:45:00|6445.3|6443.5|6443.9|6442.1|6445.7|6443.9|6443.5|6441.7|197
1581612600000|2020-02-13 16:50:00|6444|6442.2|6442.6|6440.8|6444|6442.2|6441.5|6439.7|219
1581612900000|2020-02-13 16:55:00|6442.5|6440.7|6443.7|6441.9|6445|6443.2|6442.5|6440.7|200
1581613200000|2020-02-13 17:00:00|6443.8|6442|6445.1|6443.3|6445.6|6443.8|6443.7|6441.9|182
1581613500000|2020-02-13 17:05:00|6445.4|6443.6|6444.6|6442.8|6445.5|6443.7|6444.3|6442.5|118
1581613800000|2020-02-13 17:10:00|6444.7|6442.9|6443.9|6442.1|6444.7|6442.9|6442.8|6441|105
1581614100000|2020-02-13 17:15:00|6444|6442.2|6444.7|6442.9|6445.3|6443.5|6443.8|6442|118
1581614400000|2020-02-13 17:20:00|6444.6|6442.8|6443.9|6442.1|6444.9|6443.1|6442.8|6441|225
1581614700000|2020-02-13 17:25:00|6443.8|6442|6443.7|6441.9|6444.7|6442.9|6443.1|6441.3|173
1581615000000|2020-02-13 17:30:00|6443.6|6441.8|6444.6|6442.8|6444.7|6442.9|6443.5|6441.7|106
1581615300000|2020-02-13 17:35:00|6444.7|6442.9|6440.1|6438.3|6444.9|6443.1|6439.7|6437.9|191
1581615600000|2020-02-13 17:40:00|6440.3|6438.5|6440.8|6439|6440.9|6439.1|6439.8|6438|124
1581615900000|2020-02-13 17:45:00|6440.9|6439.1|6441.7|6439.9|6442.6|6440.8|6440.6|6438.8|108
1581616200000|2020-02-13 17:50:00|6441.6|6439.8|6442.7|6440.9|6442.7|6440.9|6441.1|6439.3|146
1581616500000|2020-02-13 17:55:00|6442.5|6440.7|6442.5|6440.7|6443.7|6441.9|6442.1|6440.3|131
1581616800000|2020-02-13 18:00:00|6442.4|6440.6|6441.6|6439.8|6444.2|6441.9|6441.2|6439.4|142
1581617100000|2020-02-13 18:05:00|6441.7|6439.9|6443.5|6441.7|6443.6|6441.8|6441.7|6439.9|95
1581617400000|2020-02-13 18:10:00|6443.6|6441.8|6442.3|6440.5|6443.6|6441.8|6442.1|6440.3|76
1581617700000|2020-02-13 18:15:00|6442.4|6440.6|6441.8|6440|6442.4|6440.6|6441.6|6439.8|77
1581618000000|2020-02-13 18:20:00|6441.9|6440.1|6441.7|6439.9|6442.4|6440.6|6441.3|6439.5|90
1581618300000|2020-02-13 18:25:00|6441.6|6439.8|6442.5|6440.7|6442.5|6440.7|6441.5|6439.7|63
1581618600000|2020-02-13 18:30:00|6442.6|6440.8|6443.4|6441.6|6443.5|6441.7|6442.5|6440.7|65
1581618900000|2020-02-13 18:35:00|6443.5|6441.7|6442.8|6441|6443.6|6441.8|6442.8|6441|59
1581619200000|2020-02-13 18:40:00|6442.9|6441.1|6443.8|6442|6444.5|6442.7|6442.9|6441.1|77
1581619500000|2020-02-13 18:45:00|6443.7|6441.9|6442.7|6440.9|6443.9|6442.1|6442.5|6440.7|66
1581619800000|2020-02-13 18:50:00|6442.6|6440.8|6443.1|6441.3|6443.3|6441.5|6441.8|6440|73
1581620100000|2020-02-13 18:55:00|6443|6441.2|6443.8|6442|6444.1|6442.3|6443|6441.2|83
1581620400000|2020-02-13 19:00:00|6443.7|6441.9|6443.6|6441.8|6443.9|6442.1|6443.5|6441.7|45
1581620700000|2020-02-13 19:05:00|6443.7|6441.9|6442.9|6441.1|6443.8|6442|6442.7|6440.9|97
1581621000000|2020-02-13 19:10:00|6442.8|6441|6443.1|6441.3|6443.2|6441.4|6442.6|6440.8|69
1581621300000|2020-02-13 19:15:00|6443.2|6441.4|6443.9|6442.1|6444.5|6442.7|6443|6441.2|103
1581621600000|2020-02-13 19:20:00|6444|6442.2|6444.3|6442.5|6444.4|6442.6|6443.6|6441.8|94
1581621900000|2020-02-13 19:25:00|6444.2|6442.4|6443.7|6441.9|6444.6|6442.8|6443.5|6441.7|59
1581622200000|2020-02-13 19:30:00|6443.8|6442|6443.8|6442|6443.8|6442|6443.6|6441.8|49
1581622500000|2020-02-13 19:35:00|6443.7|6441.9|6443.3|6441.5|6444.5|6442.7|6443.2|6441.4|74
1581622800000|2020-02-13 19:40:00|6443.2|6441.4|6443.9|6442.1|6444.5|6442.3|6442.9|6441.1|81
1581623100000|2020-02-13 19:45:00|6443.8|6442|6443.5|6441.7|6443.9|6442.1|6443.4|6441.6|33
1581623400000|2020-02-13 19:50:00|6443.6|6441.8|6442.7|6440.9|6444.3|6442.5|6442.5|6440.7|93
1581623700000|2020-02-13 19:55:00|6442.6|6440.8|6442.7|6440.9|6444|6442.2|6442.5|6440.7|121
1581624000000|2020-02-13 20:00:00|6442.6|6440.8|6444.1|6442.3|6444.7|6442.9|6442.6|6440.8|144
1581624300000|2020-02-13 20:05:00|6444.2|6442.4|6444.4|6442.6|6444.8|6443|6443.7|6441.9|153
1581624600000|2020-02-13 20:10:00|6444.5|6442.7|6442.9|6441.1|6444.5|6442.7|6442.7|6440.9|87
1581624900000|2020-02-13 20:15:00|6443.2|6441.4|6443.1|6441.3|6444.4|6442.1|6442.8|6441|110
1581625200000|2020-02-13 20:20:00|6443|6441.2|6443.8|6442|6444.4|6442.1|6442.8|6441|90
1581625500000|2020-02-13 20:25:00|6443.9|6442.1|6443.1|6441.3|6444.1|6442.3|6443|6441.2|58
1581625800000|2020-02-13 20:30:00|6443.2|6441.4|6442|6440.2|6443.2|6441.4|6441.5|6439.7|112
1581626100000|2020-02-13 20:35:00|6441.9|6440.1|6443.6|6441.8|6443.6|6441.8|6441.9|6440.1|59
1581626400000|2020-02-13 20:40:00|6443.7|6441.9|6443.1|6441.3|6443.9|6442.1|6443.1|6441.3|71
1581626700000|2020-02-13 20:45:00|6442.9|6441.1|6442.3|6440.5|6443.1|6441.3|6441.5|6439.7|157
1581627000000|2020-02-13 20:50:00|6442.2|6440.4|6442.8|6441|6443.2|6441.4|6442|6440.2|108
1581627300000|2020-02-13 20:55:00|6442.9|6441.1|6442.7|6440.9|6443.2|6441.4|6442.5|6440.7|110
1581627600000|2020-02-13 21:00:00|6442.6|6440.8|6442.7|6440.9|6442.8|6441|6442.3|6440.5|68
1581627900000|2020-02-13 21:05:00|6442.6|6440.8|6441.7|6439.9|6442.7|6440.9|6441.6|6439.8|67
1581628200000|2020-02-13 21:10:00|6441.6|6439.8|6441.1|6439.3|6441.7|6439.9|6440.9|6439.1|53
1581628500000|2020-02-13 21:15:00|6441|6439.2|6441.6|6439.8|6441.8|6440|6441|6439.2|81
1581628800000|2020-02-13 21:20:00|6441.7|6439.9|6440.1|6438.3|6441.7|6439.9|6439.9|6438|84
1581629100000|2020-02-13 21:25:00|6440|6438.2|6441.5|6438.5|6441.6|6439.4|6439|6436.7|115
1581629400000|2020-02-13 21:30:00|6441.4|6438.4|6440.7|6438.9|6442.4|6439.5|6440.6|6438.2|99
1581629700000|2020-02-13 21:35:00|6441.3|6438.3|6439.7|6437.9|6441.3|6438.6|6439.3|6437|85
1581630000000|2020-02-13 21:40:00|6439.6|6437.8|6438.4|6436.6|6439.8|6437.9|6438.2|6435.8|103
1581630300000|2020-02-13 21:45:00|6438.3|6436.5|6438.3|6436.5|6439.4|6437|6438|6435.5|81
1581630600000|2020-02-13 21:50:00|6439|6436|6438.9|6437.1|6439.6|6437.2|6438|6436|95
1581630900000|2020-02-13 21:55:00|6438.7|6436.9|6438.7|6435.7|6439.4|6436.9|6437.9|6435.4|137
1581631200000|2020-02-13 22:00:00|6438.6|6435.6|6439.4|6436.4|6439.5|6436.5|6438.5|6435.5|36
1581631500000|2020-02-13 22:05:00|6439.3|6436.3|6439.4|6436.4|6439.8|6436.7|6438.9|6435.9|59
1581631800000|2020-02-13 22:10:00|6439.1|6436.1|6438.6|6435.6|6439.9|6436.8|6437.6|6434.6|130
1581632100000|2020-02-13 22:15:00|6438.7|6435.7|6438.4|6435.4|6439.5|6436.1|6438.1|6435.1|193
1581632400000|2020-02-13 22:20:00|6438.5|6435.5|6438.1|6435.1|6439.1|6435.9|6437.8|6434.8|131
1581632700000|2020-02-13 22:25:00|6437.9|6434.9|6437.1|6434.1|6438.3|6435.3|6437|6434|119
1581633000000|2020-02-13 22:30:00|6437.2|6434.2|6436.5|6433.5|6437.4|6434.4|6436|6433|125
1581633300000|2020-02-13 22:35:00|6436.6|6433.6|6437.5|6434.5|6437.7|6434.7|6436.3|6433.3|121
1581633600000|2020-02-13 22:40:00|6437.3|6434.3|6437.4|6434.4|6437.7|6434.7|6437.1|6434.1|139
1581633900000|2020-02-13 22:45:00|6437.7|6434.7|6440.4|6437.4|6440.7|6437.7|6437.3|6434.3|191
1581634200000|2020-02-13 22:50:00|6440.5|6437.5|6439.8|6436.8|6440.7|6437.7|6439.5|6436.5|108
1581634500000|2020-02-13 22:55:00|6439.9|6436.9|6441.7|6438.7|6442|6438.8|6439.7|6436.7|110
1581634800000|2020-02-13 23:00:00|6441.8|6438.8|6440.3|6437.3|6441.8|6438.8|6439.4|6436.7|190
1581635100000|2020-02-13 23:05:00|6440.2|6437.2|6438.4|6435.4|6440.3|6437.3|6436.7|6433.7|131
1581635400000|2020-02-13 23:10:00|6438.5|6435.5|6438.8|6437|6439.5|6437.1|6438.4|6435.4|75
1581635700000|2020-02-13 23:15:00|6439.2|6436.2|6439|6437.2|6439.7|6437.3|6437.9|6434.9|173
1581636000000|2020-02-13 23:20:00|6438.9|6437.1|6437.6|6435.8|6439.6|6437.3|6435.9|6433.5|202
1581636300000|2020-02-13 23:25:00|6437.7|6435.9|6438.8|6435.8|6439|6436.6|6437|6434.6|212
1581636600000|2020-02-13 23:30:00|6438.2|6436.4|6438.2|6435.2|6439.4|6437|6436.7|6434.2|207
1581636900000|2020-02-13 23:35:00|6438.1|6435.1|6436.2|6433.2|6438.7|6436.3|6435.4|6433.1|210
1581637200000|2020-02-13 23:40:00|6436.3|6433.3|6438.7|6435.7|6439.5|6436.5|6433.5|6430.5|318
1581637500000|2020-02-13 23:45:00|6438|6436.2|6439.6|6437.8|6440.6|6438.8|6437.1|6434.6|340
1581637800000|2020-02-13 23:50:00|6439.7|6437.9|6441.1|6439.3|6442.2|6439.9|6439.2|6436.9|279
1581638100000|2020-02-13 23:55:00|6441|6439.2|6442.2|6440.4|6444|6441.6|6440.7|6438.3|240
1581638400000|2020-02-14 00:00:00|6442.5|6440.7|6437.7|6435.9|6442.9|6441.1|6437.5|6435.5|273
1581638700000|2020-02-14 00:05:00|6437.8|6436|6437.6|6435.8|6439|6437.2|6437|6435.2|229
1581639000000|2020-02-14 00:10:00|6437.7|6435.9|6436.2|6434.4|6437.9|6436.1|6434.7|6432.3|255
1581639300000|2020-02-14 00:15:00|6436.5|6434.7|6438.9|6437.1|6442.6|6440|6436.2|6434|331
1581639600000|2020-02-14 00:20:00|6438.8|6437|6438.9|6437.1|6441.3|6438.9|6438.2|6435.6|294
1581639900000|2020-02-14 00:25:00|6438.8|6437|6437.3|6435.5|6439.4|6437.1|6435.5|6433.2|234
1581640200000|2020-02-14 00:30:00|6437.1|6435.3|6438.6|6436.8|6439.4|6437|6436.8|6434.5|217
1581640500000|2020-02-14 00:35:00|6438.5|6436.7|6438.6|6436.8|6440.1|6437.9|6437.9|6435.6|237
1581640800000|2020-02-14 00:40:00|6438.1|6436.3|6437.9|6436.1|6438.7|6436.9|6437.8|6435.5|146
1581641100000|2020-02-14 00:45:00|6438|6436.2|6440.1|6438.3|6440.6|6438.8|6437.4|6435.4|173
1581641400000|2020-02-14 00:50:00|6440.2|6438.4|6440.5|6438.7|6440.5|6438.7|6438.9|6436.9|156
1581641700000|2020-02-14 00:55:00|6440.6|6438.8|6440.4|6438.6|6441.5|6439.4|6439.5|6437.7|244
1581642000000|2020-02-14 01:00:00|6440.3|6438.5|6441.3|6439.5|6444.1|6442.3|6440.1|6438.3|345
1581642300000|2020-02-14 01:05:00|6441.2|6439.4|6440.6|6438.8|6441.2|6439.4|6437.3|6435.2|268
1581642600000|2020-02-14 01:10:00|6440.7|6438.9|6437.5|6435.7|6440.9|6439.1|6437.4|6435.3|234
1581642900000|2020-02-14 01:15:00|6437.6|6435.8|6435.6|6433.8|6438.3|6435.9|6434|6431.9|249
1581643200000|2020-02-14 01:20:00|6435.5|6433.7|6437.2|6435.4|6437.9|6435.6|6435.5|6433.3|239
1581643500000|2020-02-14 01:25:00|6437.3|6435.5|6437.2|6434.2|6437.5|6435.5|6435.4|6432.9|239
1581643800000|2020-02-14 01:30:00|6437.3|6434.3|6436.7|6434.9|6438.1|6435.9|6436.2|6434.2|307
1581644100000|2020-02-14 01:35:00|6436.8|6435|6438.8|6437|6438.9|6437|6435.2|6433.4|295
1581644400000|2020-02-14 01:40:00|6438.7|6436.9|6437.3|6435.5|6438.9|6437.1|6435.7|6433.9|226
1581644700000|2020-02-14 01:45:00|6437.1|6435.3|6436.8|6435|6438.3|6436|6436.6|6434.8|181
1581645000000|2020-02-14 01:50:00|6436.7|6434.9|6434.8|6433|6436.8|6435|6434.6|6432.8|234
1581645300000|2020-02-14 01:55:00|6434.7|6432.9|6437.2|6435.4|6437.5|6435.7|6434.6|6432.8|210
1581645600000|2020-02-14 02:00:00|6437.1|6435.3|6435.8|6434|6437.6|6435.8|6435.5|6433.7|200
1581645900000|2020-02-14 02:05:00|6435.7|6433.9|6435.5|6433.7|6438.1|6435.8|6435.4|6433.6|206
1581646200000|2020-02-14 02:10:00|6435.6|6433.8|6435.4|6433.6|6436|6434|6433.7|6431.6|210
1581646500000|2020-02-14 02:15:00|6435.5|6433.7|6435.5|6433.7|6436.6|6434.5|6433.4|6431.6|169
1581646800000|2020-02-14 02:20:00|6435.6|6433.8|6436.2|6434.4|6436.8|6434.5|6434.9|6433|148
1581647100000|2020-02-14 02:25:00|6436.3|6434.5|6434.1|6432.3|6437.5|6435.7|6434.1|6432.3|196
1581647400000|2020-02-14 02:30:00|6434.2|6432.4|6438.4|6436.6|6438.5|6436.7|6433.7|6431.6|267
1581647700000|2020-02-14 02:35:00|6438.3|6436.5|6437.8|6436|6439|6437.2|6436.8|6435|218
1581648000000|2020-02-14 02:40:00|6438.1|6436.3|6435.6|6433.8|6438.4|6436.3|6435|6433.2|181
1581648300000|2020-02-14 02:45:00|6435.5|6433.7|6435.8|6434|6436.2|6434|6433.6|6431.8|161
1581648600000|2020-02-14 02:50:00|6435.7|6433.9|6437.1|6435.3|6437.9|6435.9|6435.5|6433.7|205
1581648900000|2020-02-14 02:55:00|6437.2|6435.4|6439.6|6437.8|6440.3|6438.5|6437.1|6435.3|216
1581649200000|2020-02-14 03:00:00|6439.5|6437.7|6439.4|6437.6|6441.3|6439.3|6438.5|6436.6|355
1581649500000|2020-02-14 03:05:00|6439.5|6437.7|6439.1|6437.3|6440.2|6438.2|6438.3|6436.5|177
1581649800000|2020-02-14 03:10:00|6439.2|6437.4|6436.7|6434.9|6439.2|6437.4|6436.3|6434.2|167
1581650100000|2020-02-14 03:15:00|6436.6|6434.8|6437.8|6436|6438.2|6436|6436.3|6434|183
1581650400000|2020-02-14 03:20:00|6437.7|6435.9|6438.9|6437.1|6440|6438|6437.7|6435.7|254
1581650700000|2020-02-14 03:25:00|6438.8|6437|6439.3|6437.5|6439.7|6437.9|6437.6|6435.8|200
1581651000000|2020-02-14 03:30:00|6439.2|6437.4|6439.3|6437.5|6440.2|6438.2|6438.5|6436.7|211
1581651300000|2020-02-14 03:35:00|6439.2|6437.4|6439.2|6437.4|6440.3|6437.9|6438.8|6436.8|150
1581651600000|2020-02-14 03:40:00|6439.3|6437.5|6440|6438.2|6440.8|6439|6438.6|6436.4|136
1581651900000|2020-02-14 03:45:00|6439.9|6438.1|6436.8|6435|6440.3|6438.5|6436.7|6434.9|164
1581652200000|2020-02-14 03:50:00|6436.7|6434.9|6435.3|6432.3|6438.2|6436|6434.5|6432.1|221
1581652500000|2020-02-14 03:55:00|6435.2|6432.2|6434.5|6432.7|6435.4|6433.2|6434.1|6431.9|139
1581652800000|2020-02-14 04:00:00|6434.4|6432.6|6434.7|6432.9|6436.3|6434.2|6434.2|6432.4|182
1581653100000|2020-02-14 04:05:00|6434.6|6432.8|6435.9|6434.1|6436.3|6434.5|6434.3|6432.5|123
1581653400000|2020-02-14 04:10:00|6435.8|6434|6436.2|6434.4|6436.4|6434.6|6435.5|6433.3|91
1581653700000|2020-02-14 04:15:00|6436.4|6434.6|6436.8|6435|6437.6|6435.4|6436.3|6434.1|116
1581654000000|2020-02-14 04:20:00|6436.7|6434.9|6436.5|6434.7|6438.4|6436|6435.5|6433.4|143
1581654300000|2020-02-14 04:25:00|6436.6|6434.8|6436.7|6434.9|6437.1|6435.3|6436.1|6434.3|78
1581654600000|2020-02-14 04:30:00|6436.6|6434.8|6435.8|6434|6437.3|6435|6435.5|6433.7|89
1581654900000|2020-02-14 04:35:00|6436.1|6434.3|6436.9|6435.1|6437.4|6435.1|6436.1|6434.3|105
1581655200000|2020-02-14 04:40:00|6436.7|6434.9|6436.4|6434.6|6437.4|6435.6|6436.3|6434.3|106
1581655500000|2020-02-14 04:45:00|6436.3|6434.5|6435.4|6433.6|6436.8|6434.7|6435.3|6433.5|114
1581655800000|2020-02-14 04:50:00|6435.5|6433.7|6434.4|6432.6|6436.2|6434.1|6434.4|6432.6|103
1581656100000|2020-02-14 04:55:00|6434.3|6432.5|6431.7|6429.9|6435|6432.7|6431.7|6429.9|203
1581656400000|2020-02-14 05:00:00|6431.8|6430|6433.3|6430.3|6433.4|6431.6|6431.4|6429.4|208
1581656700000|2020-02-14 05:05:00|6433.4|6430.4|6434.4|6431.4|6434.4|6432|6432.1|6430.3|147
1581657000000|2020-02-14 05:10:00|6434.3|6431.3|6432.8|6431|6434.4|6432|6432.7|6430.9|84
1581657300000|2020-02-14 05:15:00|6432.7|6430.9|6432.5|6430.7|6433.4|6431.1|6432.3|6430.1|131
1581657600000|2020-02-14 05:20:00|6432.6|6430.8|6432.8|6431|6434.3|6431.9|6432.6|6430.4|72
1581657900000|2020-02-14 05:25:00|6432.7|6430.9|6432.7|6430.9|6433.6|6431.6|6432.2|6430.3|110
1581658200000|2020-02-14 05:30:00|6432.6|6430.8|6431.9|6430.1|6432.8|6431|6431.7|6429.7|147
1581658500000|2020-02-14 05:35:00|6432|6430.2|6432.7|6430.9|6434.2|6431.9|6431.9|6430.1|138
1581658800000|2020-02-14 05:40:00|6432.8|6431|6432.8|6431|6433.6|6431.5|6432.7|6430.3|127
1581659100000|2020-02-14 05:45:00|6432.7|6430.9|6432.8|6431|6433.2|6431.4|6432.2|6430.4|114
1581659400000|2020-02-14 05:50:00|6432.7|6430.9|6434.3|6431.3|6434.3|6432.1|6432.6|6430.8|86
1581659700000|2020-02-14 05:55:00|6433.6|6431.8|6434.7|6432.9|6435.5|6433.2|6433.6|6431.8|163
1581660000000|2020-02-14 06:00:00|6434.8|6433|6432.3|6430.5|6435.4|6433.6|6432.3|6430.3|166
1581660300000|2020-02-14 06:05:00|6432.4|6430.6|6432.7|6430.9|6433.4|6431.3|6431.7|6429.9|164
1581660600000|2020-02-14 06:10:00|6432.8|6431|6433.5|6431.7|6434.4|6432.2|6432.4|6430.3|133
1581660900000|2020-02-14 06:15:00|6433.6|6431.8|6434.6|6432.8|6434.6|6432.8|6433.4|6431.6|111
1581661200000|2020-02-14 06:20:00|6434.5|6432.7|6434.9|6433.1|6435|6433.1|6433.8|6432|113
1581661500000|2020-02-14 06:25:00|6434.8|6433|6435.7|6433.9|6436.4|6434.6|6434.8|6433|160
1581661800000|2020-02-14 06:30:00|6435.6|6433.8|6435.6|6433.8|6436.3|6434|6435.4|6433.3|131
1581662100000|2020-02-14 06:35:00|6435.7|6433.9|6434.5|6432.7|6436.1|6433.9|6434.4|6432.6|81
1581662400000|2020-02-14 06:40:00|6434.4|6432.6|6434.5|6432.7|6434.7|6432.9|6434|6432.2|96
1581662700000|2020-02-14 06:45:00|6434.4|6432.6|6434.2|6432.4|6435.1|6432.9|6434|6432|72
1581663000000|2020-02-14 06:50:00|6434.1|6432.3|6434.7|6432.9|6435.5|6433.5|6434.1|6432.2|132
1581663300000|2020-02-14 06:55:00|6434.8|6433|6434.3|6431.3|6434.8|6433|6432.8|6431|178
1581663600000|2020-02-14 07:00:00|6434.2|6431.2|6432.9|6431.1|6434.3|6431.8|6431.5|6429.7|186
1581663900000|2020-02-14 07:05:00|6432.8|6431|6436|6434.2|6436.5|6434.5|6432.7|6430.9|257
1581664200000|2020-02-14 07:10:00|6435.9|6434.1|6437.9|6436.1|6438.1|6436.3|6435.9|6434.1|215
1581664500000|2020-02-14 07:15:00|6437.8|6436|6437.5|6435.7|6442.5|6440.1|6437.5|6435.7|320
1581664800000|2020-02-14 07:20:00|6437.6|6435.8|6434.5|6432.7|6438.2|6435.9|6434.1|6432.3|271
1581665100000|2020-02-14 07:25:00|6434.6|6432.8|6435.8|6434|6436.7|6434.9|6434.6|6432.8|181
1581665400000|2020-02-14 07:30:00|6435.7|6433.9|6435.2|6433.4|6437.3|6435|6435|6433.2|189
1581665700000|2020-02-14 07:35:00|6435.3|6433.5|6436.1|6434.3|6436.2|6434.4|6434|6432.2|217
1581666000000|2020-02-14 07:40:00|6436|6434.2|6436.7|6434.9|6437.3|6435.5|6435.7|6433.9|182
1581666300000|2020-02-14 07:45:00|6436.6|6434.8|6437.2|6435.4|6438.2|6436.4|6436.6|6434.8|179
1581666600000|2020-02-14 07:50:00|6437.1|6435.3|6438.8|6437|6438.9|6437.1|6436.8|6435|185
1581666900000|2020-02-14 07:55:00|6438.9|6437.1|6439.8|6438|6439.8|6438|6437.6|6435.8|167
1581667200000|2020-02-14 08:00:00|6439.7|6437.9|6436.5|6434.7|6439.7|6437.9|6436.4|6434.6|276
1581667500000|2020-02-14 08:05:00|6436.4|6434.6|6433.6|6431.8|6436.5|6434.7|6433.6|6431.4|237
1581667800000|2020-02-14 08:10:00|6433.7|6431.9|6433.8|6432|6434.8|6433|6433|6430.7|217
1581668100000|2020-02-14 08:15:00|6433.7|6431.9|6434.2|6432.4|6435.6|6433.8|6433.7|6431.4|174
1581668400000|2020-02-14 08:20:00|6434.1|6432.3|6435.7|6433.9|6435.8|6434|6433.1|6431.2|180
1581668700000|2020-02-14 08:25:00|6435.6|6433.8|6437.9|6436.1|6438.1|6436.3|6435.6|6433.8|168
1581669000000|2020-02-14 08:30:00|6437.8|6436|6436.1|6434.3|6438.4|6436.6|6435.2|6433.4|179
1581669300000|2020-02-14 08:35:00|6436.2|6434.4|6434.5|6432.7|6436.3|6434.5|6434.5|6432.7|165
1581669600000|2020-02-14 08:40:00|6434.6|6432.8|6433.7|6431.9|6434.9|6433.1|6433.5|6431.2|133
1581669900000|2020-02-14 08:45:00|6433.8|6432|6433.9|6432.1|6434.3|6432.5|6433.1|6431.2|150
1581670200000|2020-02-14 08:50:00|6434|6432.2|6435.8|6434|6436|6434.2|6433.9|6432.1|176
1581670500000|2020-02-14 08:55:00|6435.7|6433.9|6436.8|6435|6437.4|6435.1|6435.7|6433.9|121
1581670800000|2020-02-14 09:00:00|6436.7|6434.9|6436|6434.2|6436.8|6435|6435.8|6433.5|125
1581671100000|2020-02-14 09:05:00|6436.1|6434.3|6435.4|6433.6|6436.1|6434.3|6434.3|6432.5|212
1581671400000|2020-02-14 09:10:00|6435.3|6433.5|6437.8|6436|6437.8|6436|6435.2|6433.4|211
1581671700000|2020-02-14 09:15:00|6437.7|6435.9|6436.9|6435.1|6438.7|6436.9|6436.8|6434.5|194
1581672000000|2020-02-14 09:20:00|6437|6435.2|6435.9|6434.1|6437.9|6436.1|6435.9|6434.1|228
1581672300000|2020-02-14 09:25:00|6436|6434.2|6438.1|6436.3|6438.6|6436.8|6435.6|6433.8|142
1581672600000|2020-02-14 09:30:00|6438.2|6436.4|6439.9|6438.1|6440.2|6438.4|6438.1|6436.3|159
1581672900000|2020-02-14 09:35:00|6439.7|6437.9|6436.9|6435.1|6439.7|6437.9|6436.8|6435|181
1581673200000|2020-02-14 09:40:00|6436.8|6435|6437|6435.2|6437.2|6435.4|6435.7|6433.9|146
1581673500000|2020-02-14 09:45:00|6437.1|6435.3|6437|6435.2|6437.2|6435.4|6435.7|6433.9|144
1581673800000|2020-02-14 09:50:00|6437.1|6435.3|6435.1|6433.3|6437.1|6435.3|6435|6433.2|140
1581674100000|2020-02-14 09:55:00|6435|6433.2|6436.1|6434.3|6436.2|6434.4|6433.9|6432.1|152
1581674400000|2020-02-14 10:00:00|6436.2|6434.4|6437.1|6435.3|6437.4|6435.6|6435.9|6434.1|145
1581674700000|2020-02-14 10:05:00|6437|6435.2|6437.2|6435.4|6438.2|6436.4|6436.6|6434.8|159
1581675000000|2020-02-14 10:10:00|6437.1|6435.3|6435.8|6434|6437.3|6435.5|6435.1|6433.3|168
1581675300000|2020-02-14 10:15:00|6435.7|6433.9|6434.1|6432.3|6436.4|6434.6|6434.1|6432.3|145
1581675600000|2020-02-14 10:20:00|6434.2|6432.4|6435|6433.2|6435.2|6433.4|6433.1|6431.3|132
1581675900000|2020-02-14 10:25:00|6434.9|6433.1|6434.1|6432.3|6435.1|6433.3|6433.3|6431.5|165
1581676200000|2020-02-14 10:30:00|6434.2|6432.4|6432.1|6430.3|6434.2|6432.4|6431.8|6430|134
1581676500000|2020-02-14 10:35:00|6432.2|6430.4|6432.3|6430.5|6433.3|6431.5|6431.6|6429.8|170
1581676800000|2020-02-14 10:40:00|6432.4|6430.6|6432.3|6430.5|6433.3|6431.5|6432|6430.2|135
1581677100000|2020-02-14 10:45:00|6432.2|6430.4|6432.2|6430.4|6432.4|6430.6|6431.3|6429.5|147
1581677400000|2020-02-14 10:50:00|6432.3|6430.5|6433.3|6431.5|6433.4|6431.6|6432|6430.2|116
1581677700000|2020-02-14 10:55:00|6433.2|6431.4|6433.2|6431.4|6433.9|6432.1|6432.3|6430.5|127
1581678000000|2020-02-14 11:00:00|6433.3|6431.5|6434.3|6432.5|6434.7|6432.9|6433.2|6431.4|105
1581678300000|2020-02-14 11:05:00|6434.2|6432.4|6435.1|6433.3|6435.2|6433.4|6434.1|6432.3|80
1581678600000|2020-02-14 11:10:00|6435|6433.2|6434.1|6432.3|6435.1|6433.3|6433.8|6432|82
1581678900000|2020-02-14 11:15:00|6434.2|6432.4|6435.3|6433.5|6435.4|6433.6|6434.1|6432.3|137
1581679200000|2020-02-14 11:20:00|6435.2|6433.4|6434.1|6432.3|6436.3|6434.5|6434.1|6432.3|179
1581679500000|2020-02-14 11:25:00|6434.2|6432.4|6433.8|6432|6434.3|6432.5|6433.5|6431.7|118
1581679800000|2020-02-14 11:30:00|6433.9|6432.1|6432.8|6431|6434.1|6432.3|6432.2|6430.4|116
1581680100000|2020-02-14 11:35:00|6432.7|6430.9|6431.9|6430.1|6432.8|6431|6431.8|6430|123
1581680400000|2020-02-14 11:40:00|6431.8|6430|6430.1|6428.3|6432.1|6430.3|6430|6428.2|126
1581680700000|2020-02-14 11:45:00|6430.2|6428.4|6427.8|6426|6430.2|6428.4|6426.2|6424.4|181
1581681000000|2020-02-14 11:50:00|6427.9|6426.1|6425.3|6423.5|6428.1|6426.3|6425.1|6423.3|143
1581681300000|2020-02-14 11:55:00|6425.2|6423.4|6425.3|6423.5|6426|6424.2|6424|6422.2|172
1581681600000|2020-02-14 12:00:00|6425.2|6423.4|6428.1|6426.3|6428.4|6426.6|6424.7|6422.9|198
1581681900000|2020-02-14 12:05:00|6428.2|6426.4|6428.3|6426.5|6429.3|6427.5|6427.9|6426.1|105
1581682200000|2020-02-14 12:10:00|6428.4|6426.6|6428.1|6426.3|6428.5|6426.7|6427.1|6425.3|130
1581682500000|2020-02-14 12:15:00|6428.2|6426.4|6428.3|6426.5|6428.3|6426.5|6427.3|6425.5|107
1581682800000|2020-02-14 12:20:00|6428.4|6426.6|6428.1|6426.3|6428.4|6426.6|6427.7|6425.9|101
1581683100000|2020-02-14 12:25:00|6428|6426.2|6427.9|6426.1|6429.7|6427.4|6427.8|6426|150
1581683400000|2020-02-14 12:30:00|6427.8|6426|6427.9|6426.1|6428.3|6426.5|6427.6|6425.8|154
1581683700000|2020-02-14 12:35:00|6428|6426.2|6429.4|6427.6|6429.4|6427.6|6427.9|6426.1|142
1581684000000|2020-02-14 12:40:00|6429.9|6428.1|6428.7|6426.9|6430.2|6428.4|6428.5|6426.7|174
1581684300000|2020-02-14 12:45:00|6428.8|6427|6431|6429.2|6431.1|6429.3|6428.7|6426.9|118
1581684600000|2020-02-14 12:50:00|6431.1|6429.3|6430.6|6428.8|6431.2|6429.4|6429.2|6427.4|163
1581684900000|2020-02-14 12:55:00|6430.7|6428.9|6432.1|6430.3|6432.2|6430.4|6430.6|6428.8|162
1581685200000|2020-02-14 13:00:00|6432.2|6430.4|6431.3|6429.5|6432.5|6430.7|6431|6429.2|165
1581685500000|2020-02-14 13:05:00|6431.2|6429.4|6430.8|6429|6431.4|6429.6|6430.5|6428.7|97
1581685800000|2020-02-14 13:10:00|6430.9|6429.1|6429.5|6427.7|6431.3|6429.5|6428.8|6427|148
1581686100000|2020-02-14 13:15:00|6429.6|6427.8|6429.6|6427.8|6430.7|6428.9|6429.2|6427.4|131
1581686400000|2020-02-14 13:20:00|6429.5|6427.7|6429.1|6427.3|6430.1|6428.3|6428.6|6426.8|191
1581686700000|2020-02-14 13:25:00|6429.2|6427.4|6435.7|6426.7|6436.8|6429.2|6429.1|6424.5|220
1581687000000|2020-02-14 13:30:00|6435.8|6426.8|6434.6|6432.8|6435.9|6433.7|6431.4|6426.6|349
1581687300000|2020-02-14 13:35:00|6434.5|6432.7|6435.5|6433.7|6436.9|6435.1|6432.5|6430.7|326
1581687600000|2020-02-14 13:40:00|6435.6|6433.8|6439|6437.2|6439.2|6437.4|6435.4|6433.6|288
1581687900000|2020-02-14 13:45:00|6438.9|6437.1|6436.5|6434.7|6439.5|6437.7|6434.8|6433|246
1581688200000|2020-02-14 13:50:00|6436.4|6434.6|6439.4|6437.6|6439.9|6438.1|6436|6434.2|252
1581688500000|2020-02-14 13:55:00|6439.3|6437.5|6440|6438.2|6442.7|6440.9|6438.4|6436.6|301
1581688800000|2020-02-14 14:00:00|6440.1|6438.3|6439.7|6437.9|6440.3|6438.5|6437.6|6435.8|287
1581689100000|2020-02-14 14:05:00|6439.8|6438|6443.2|6441.4|6445.1|6442.8|6438.6|6436.8|229
1581689400000|2020-02-14 14:10:00|6443.3|6441.5|6444.1|6441.1|6444.7|6442.9|6442.4|6440.2|218
1581689700000|2020-02-14 14:15:00|6444|6441|6443.3|6441.5|6445.1|6443.3|6442.9|6441|180
1581690000000|2020-02-14 14:20:00|6443.2|6441.4|6441.8|6440|6445.4|6443.6|6441.8|6440|195
1581690300000|2020-02-14 14:25:00|6441.9|6440.1|6440.3|6438.5|6442.3|6440.5|6440.1|6438.3|173
1581690600000|2020-02-14 14:30:00|6440.4|6438.6|6439.8|6438|6441.5|6439.7|6438.7|6436.9|223
1581690900000|2020-02-14 14:35:00|6439.7|6437.9|6440.5|6438.7|6441.5|6439.7|6439.7|6437.9|244
1581691200000|2020-02-14 14:40:00|6440.4|6438.6|6440.7|6438.9|6441.5|6439.7|6440.1|6438.3|207
1581691500000|2020-02-14 14:45:00|6440.8|6439|6438.9|6437.1|6440.9|6439.1|6438.9|6437.1|179
1581691800000|2020-02-14 14:50:00|6439|6437.2|6437.1|6435.3|6439|6437.2|6435.4|6433.6|247
1581692100000|2020-02-14 14:55:00|6437|6435.2|6439.3|6436.3|6439.3|6437|6435.8|6434|184
1581692400000|2020-02-14 15:00:00|6439.2|6436.2|6436.7|6434.9|6439.2|6437|6436.3|6434.5|200
1581692700000|2020-02-14 15:05:00|6436.8|6435|6432.8|6431|6437.5|6435.7|6431.3|6429.5|344
1581693000000|2020-02-14 15:10:00|6432.7|6430.9|6431.7|6429.9|6435.3|6433.5|6431.4|6429.6|347
1581693300000|2020-02-14 15:15:00|6431.8|6430|6431.1|6429.3|6432.3|6430.5|6430|6428.2|315
1581693600000|2020-02-14 15:20:00|6431.2|6429.4|6432.6|6430.8|6433.1|6431.3|6431.2|6429.4|244
1581693900000|2020-02-14 15:25:00|6432.7|6430.9|6434.8|6433|6434.8|6433|6432.1|6430.3|195
1581694200000|2020-02-14 15:30:00|6434.9|6433.1|6434|6432.2|6435.8|6434|6433.6|6431.8|221
1581694500000|2020-02-14 15:35:00|6433.9|6432.1|6434.7|6432.9|6434.8|6433|6433.6|6431.8|180
1581694800000|2020-02-14 15:40:00|6434.6|6432.8|6436.8|6435|6436.9|6435.1|6434.5|6432.7|218
1581695100000|2020-02-14 15:45:00|6436.7|6434.9|6437.1|6435.3|6437.3|6435.5|6435.8|6434|212
1581695400000|2020-02-14 15:50:00|6436.9|6435.1|6435.4|6433.6|6437|6435.2|6434|6432.2|189
1581695700000|2020-02-14 15:55:00|6435.5|6433.7|6433.6|6431.8|6436.9|6435.1|6433.3|6431.5|259
1581696000000|2020-02-14 16:00:00|6433.8|6432|6432.1|6430.3|6434.5|6432.7|6431.6|6429.8|247
1581696300000|2020-02-14 16:05:00|6432.2|6430.4|6431.5|6429.7|6433.2|6431.4|6430.6|6428.8|206
1581696600000|2020-02-14 16:10:00|6431.4|6429.6|6433.9|6432.1|6434.5|6432.7|6431|6429.2|174
1581696900000|2020-02-14 16:15:00|6433.8|6432|6433.8|6432|6435.3|6433.1|6433.3|6431.5|159
1581697200000|2020-02-14 16:20:00|6433.7|6431.9|6435.1|6433.3|6435.2|6433.4|6433.5|6431.7|135
1581697500000|2020-02-14 16:25:00|6435.2|6433.4|6435.5|6433.7|6435.5|6433.7|6433.7|6431.9|138
1581697800000|2020-02-14 16:30:00|6435.4|6433.6|6435|6433.2|6435.9|6434.1|6434.6|6432.8|142
1581698100000|2020-02-14 16:35:00|6434.9|6433.1|6435.8|6434|6437|6435.2|6434.7|6432.9|121
1581698400000|2020-02-14 16:40:00|6435.9|6434.1|6436.8|6435|6437|6435.2|6435.8|6434|231
1581698700000|2020-02-14 16:45:00|6436.9|6435.1|6435.8|6434|6437.8|6436|6435.7|6433.9|191
1581699000000|2020-02-14 16:50:00|6435.9|6434.1|6436|6434.2|6436.1|6434.3|6435|6433.2|150
1581699300000|2020-02-14 16:55:00|6435.9|6434.1|6436.8|6435|6437.2|6435.4|6435.9|6434.1|165
1581699600000|2020-02-14 17:00:00|6436.7|6434.9|6436.8|6435|6437.6|6435.8|6436.7|6434.9|144
1581699900000|2020-02-14 17:05:00|6436.9|6435.1|6435.8|6434|6437.2|6435.4|6435.2|6433.4|116
1581700200000|2020-02-14 17:10:00|6435.7|6433.9|6435.5|6433.7|6436.7|6434.9|6434.8|6433|161
1581700500000|2020-02-14 17:15:00|6435.4|6433.6|6435.5|6433.7|6435.8|6434|6434.8|6433|154
1581700800000|2020-02-14 17:20:00|6435.6|6433.8|6436.7|6434.9|6436.9|6435.1|6434.8|6433|165
1581701100000|2020-02-14 17:25:00|6436.6|6434.8|6436.8|6435|6436.9|6435.1|6436.5|6434.7|87
1581701400000|2020-02-14 17:30:00|6436.7|6434.9|6437|6435.2|6437|6435.2|6436.6|6434.8|75
1581701700000|2020-02-14 17:35:00|6436.9|6435.1|6434.9|6433.1|6437|6435.2|6434.6|6432.8|151
1581702000000|2020-02-14 17:40:00|6434.8|6433|6436.3|6434.5|6436.6|6434.8|6434.8|6433|110
1581702300000|2020-02-14 17:45:00|6436.4|6434.6|6435.7|6433.9|6436.6|6434.8|6435.5|6433.7|103
1581702600000|2020-02-14 17:50:00|6435.8|6434|6436.1|6434.3|6436.6|6434.8|6435.7|6433.9|95
1581702900000|2020-02-14 17:55:00|6436.2|6434.4|6435.8|6434|6436.2|6434.4|6435.4|6433.6|92
1581703200000|2020-02-14 18:00:00|6435.9|6434.1|6435.8|6434|6436.2|6434.4|6435.7|6433.9|74
1581703500000|2020-02-14 18:05:00|6435.9|6434.1|6435.9|6434.1|6436|6434.2|6435.2|6433.4|97
1581703800000|2020-02-14 18:10:00|6435.8|6434|6435.2|6433.4|6436|6434.2|6434.4|6432.6|100
1581704100000|2020-02-14 18:15:00|6435.1|6433.3|6435.7|6433.9|6435.9|6434.1|6434.8|6433|62
1581704400000|2020-02-14 18:20:00|6435.8|6434|6435.4|6433.6|6436.2|6434.4|6435.2|6433.4|85
1581704700000|2020-02-14 18:25:00|6435.3|6433.5|6433.5|6431.7|6435.3|6433.5|6433.4|6431.6|75
1581705000000|2020-02-14 18:30:00|6433.4|6431.6|6433.7|6431.9|6433.8|6432|6433.3|6431.5|60
1581705300000|2020-02-14 18:35:00|6433.8|6432|6433.5|6431.7|6434|6432.2|6433.2|6431.4|61
1581705600000|2020-02-14 18:40:00|6433.4|6431.6|6433.4|6431.6|6434.1|6432.3|6433.3|6431.5|72
1581705900000|2020-02-14 18:45:00|6433.3|6431.5|6432.4|6430.6|6433.3|6431.5|6432.3|6430.5|90
1581706200000|2020-02-14 18:50:00|6432.3|6430.5|6431.4|6429.6|6432.5|6430.7|6431.3|6429.5|32
1581706500000|2020-02-14 18:55:00|6431.3|6429.5|6431.3|6429.5|6432.9|6430.5|6430.8|6429|77
1581706800000|2020-02-14 19:00:00|6431.4|6429.6|6432.7|6430.9|6433.1|6431.3|6431.2|6429.4|100
1581707100000|2020-02-14 19:05:00|6432.6|6430.8|6432.4|6430.6|6432.8|6431|6432.2|6430.4|72
1581707400000|2020-02-14 19:10:00|6432.5|6430.7|6432.1|6430.3|6432.6|6430.8|6432.1|6430.3|95
1581707700000|2020-02-14 19:15:00|6432.2|6430.4|6431.6|6429.8|6432.4|6430.6|6431.5|6429.7|46
1581708000000|2020-02-14 19:20:00|6431.5|6429.7|6431.6|6429.8|6431.6|6429.8|6431.2|6429.4|54
1581708300000|2020-02-14 19:25:00|6431.5|6429.7|6431.4|6429.6|6432.2|6429.9|6431.3|6429.1|89
1581708600000|2020-02-14 19:30:00|6431.3|6429.5|6431.7|6429.9|6432.4|6430.1|6431.3|6428.9|86
1581708900000|2020-02-14 19:35:00|6431.8|6430|6432.4|6430.6|6433|6430.7|6431.6|6429.2|83
1581709200000|2020-02-14 19:40:00|6432.5|6430.7|6432.8|6431|6433.1|6431.3|6432.2|6430.4|47
1581709500000|2020-02-14 19:45:00|6432.7|6430.9|6433.6|6431.8|6433.7|6431.9|6432.7|6430.9|86
1581709800000|2020-02-14 19:50:00|6433.7|6431.9|6433.9|6432.1|6434.2|6432.4|6433.6|6431.8|72
1581710100000|2020-02-14 19:55:00|6433.8|6432|6433.6|6431.8|6434|6432.2|6433.2|6431.4|95
1581710400000|2020-02-14 20:00:00|6433.7|6431.9|6433.8|6432|6433.9|6432.1|6433.6|6431.8|69
1581710700000|2020-02-14 20:05:00|6433.7|6431.9|6433.8|6432|6433.9|6432.1|6433.6|6431.8|71
1581711000000|2020-02-14 20:10:00|6433.7|6431.9|6433.7|6431.9|6434|6432.2|6433.2|6431.4|112
1581711300000|2020-02-14 20:15:00|6433.6|6431.8|6433.9|6432.1|6434.5|6432.7|6433.4|6431|91
1581711600000|2020-02-14 20:20:00|6433.8|6432|6433.6|6431.8|6433.8|6432|6433.4|6431.6|74
1581711900000|2020-02-14 20:25:00|6433.5|6431.7|6433.7|6431.9|6433.8|6432|6433.5|6431.7|64
1581712200000|2020-02-14 20:30:00|6433.8|6432|6433.8|6432|6434.2|6432.4|6433.7|6431.9|61
1581712500000|2020-02-14 20:35:00|6433.7|6431.9|6434.3|6432.5|6435|6432.8|6433.6|6431.8|110
1581712800000|2020-02-14 20:40:00|6434.4|6432.6|6434.4|6432.6|6434.6|6432.8|6434.3|6432.5|32
1581713100000|2020-02-14 20:45:00|6434.3|6432.5|6434.3|6432.5|6434.5|6432.7|6434.2|6432.4|52
1581713400000|2020-02-14 20:50:00|6434.4|6432.6|6434.3|6432.5|6434.5|6432.7|6434.2|6432.4|106
1581713700000|2020-02-14 20:55:00|6434.4|6432.6|6433.5|6431.7|6435|6432.6|6433.5|6431.3|77
1581714000000|2020-02-14 21:00:00|6433.4|6431.6|6433.6|6431.8|6434.3|6432|6432.9|6430.4|117
1581714300000|2020-02-14 21:05:00|6433.7|6431.9|6434.6|6432.8|6435.3|6432.9|6433.6|6431.6|107
1581714600000|2020-02-14 21:10:00|6434.5|6432.7|6434.8|6433|6435.5|6433.2|6434.5|6432.3|79
1581714900000|2020-02-14 21:15:00|6434.7|6432.9|6435.1|6433.3|6435.8|6433.4|6434.5|6432.2|77
1581715200000|2020-02-14 21:20:00|6435.2|6433.4|6435.3|6432.3|6435.4|6433.4|6434.6|6432.2|57
1581715500000|2020-02-14 21:25:00|6434.6|6432.8|6434.3|6432.5|6435.3|6433|6434.1|6431.8|71
1581715800000|2020-02-14 21:30:00|6434.2|6432.4|6435.4|6432.4|6435.4|6432.8|6434.1|6431.7|62
1581716100000|2020-02-14 21:35:00|6435.3|6432.3|6436|6433|6436.1|6433.1|6434.6|6432.1|70
1581716400000|2020-02-14 21:40:00|6436.1|6433.1|6435.3|6432.3|6436.2|6433.6|6434.9|6431.9|116
1581716700000|2020-02-14 21:45:00|6435.2|6432.2|6435.3|6432.3|6436.4|6433.9|6434.3|6431.3|121
1581717000000|2020-02-14 21:50:00|6435.2|6433.4|6435.8|6432.8|6436.1|6433.6|6434.9|6432|117
1581717300000|2020-02-14 21:55:00|6436.3|6433.3|6435.5|6432.5|6438.2|6434|6434.9|6429.2|133
1581886800000|2020-02-16 21:00:00|6448.6|6433.6|6449.9|6435.3|6450.2|6436.9|6446.1|6432|30
1581887100000|2020-02-16 21:05:00|6450|6435.6|6449.7|6437|6454.7|6439.7|6449|6434.5|42
1581887400000|2020-02-16 21:10:00|6449.8|6436.3|6450.5|6437.5|6450.6|6437.8|6449.1|6434.8|13
1581887700000|2020-02-16 21:15:00|6449.9|6434.9|6450.5|6437.5|6450.5|6437.5|6449.2|6434.2|6
1581888000000|2020-02-16 21:20:00|6449.3|6434.3|6449.7|6434.7|6449.7|6434.7|6448.7|6433.7|14
1581888300000|2020-02-16 21:25:00|6449.2|6434.2|6447.5|6440.4|6450.2|6440.4|6447.5|6434.2|7
1581888600000|2020-02-16 21:30:00|6454.8|6439.8|6450.1|6435.9|6454.8|6439.8|6449.5|6435.6|20
1581888900000|2020-02-16 21:35:00|6451.2|6436.2|6451.7|6436.7|6451.7|6436.7|6450|6435|6
1581889200000|2020-02-16 21:40:00|6450.2|6441.8|6448.9|6437.3|6451.3|6444.2|6447.5|6437.3|23
1581889500000|2020-02-16 21:45:00|6448.8|6440.5|6451.7|6437.5|6451.7|6442.5|6447.5|6436.8|11
1581889800000|2020-02-16 21:50:00|6450.2|6441.8|6450.2|6441.8|6451.4|6444.5|6449.7|6441.5|11
1581890100000|2020-02-16 21:55:00|6451.3|6441.5|6452.1|6444.4|6452.5|6445.8|6450.2|6441.5|18
1581890400000|2020-02-16 22:00:00|6453.3|6445.8|6451|6445.6|6453.5|6446.2|6448.8|6440.9|82
1581890700000|2020-02-16 22:05:00|6451.1|6445.7|6446.7|6443|6451.4|6446.4|6445.4|6441|180
1581891000000|2020-02-16 22:10:00|6447|6443.4|6445.5|6442.4|6447.6|6444.6|6445.4|6441.5|170
1581891300000|2020-02-16 22:15:00|6445.4|6442.2|6444.3|6440.5|6445.7|6442.2|6443.7|6439.6|206
1581891600000|2020-02-16 22:20:00|6444.7|6440.3|6443.5|6440.5|6445.3|6441.1|6442.6|6439.5|180
1581891900000|2020-02-16 22:25:00|6443.6|6440.6|6445.1|6441.3|6445.2|6441.4|6443.2|6439.9|120
1581892200000|2020-02-16 22:30:00|6444.2|6440.9|6442.9|6439.9|6444.4|6441|6442.8|6439.5|203
1581892500000|2020-02-16 22:35:00|6443|6440|6443|6439.7|6443.4|6440|6442.3|6439.3|207
1581892800000|2020-02-16 22:40:00|6443.1|6439.8|6444|6441|6444.8|6441.3|6442.8|6439.5|140
1581893100000|2020-02-16 22:45:00|6444.1|6440.9|6444.3|6441.3|6445.4|6441.6|6443.4|6440.2|108
1581893400000|2020-02-16 22:50:00|6444.4|6441.4|6444.6|6441.6|6444.6|6441.6|6444.1|6441.1|93
1581893700000|2020-02-16 22:55:00|6444.5|6441.5|6444.1|6441.1|6444.8|6441.8|6443.9|6440.9|107
1581894000000|2020-02-16 23:00:00|6444.2|6441.2|6440.7|6437.7|6444.2|6441.2|6440.5|6437.5|204
1581894300000|2020-02-16 23:05:00|6440.8|6437.8|6442.3|6439.3|6442.6|6439.6|6440.5|6437.5|139
1581894600000|2020-02-16 23:10:00|6442.4|6439.4|6443|6440|6444.4|6441.4|6442.3|6439.3|158
1581894900000|2020-02-16 23:15:00|6442.8|6439.8|6443.9|6442.1|6444.6|6442.1|6441.4|6439.1|103
1581895200000|2020-02-16 23:20:00|6444.5|6441.5|6445.6|6442.6|6445.7|6443.5|6444|6441.3|269
1581895500000|2020-02-16 23:25:00|6446.2|6443.2|6444.1|6442.3|6446.3|6443.9|6443.9|6441.2|253
1581895800000|2020-02-16 23:30:00|6444|6442.2|6444.9|6443.1|6445.8|6443.4|6444|6441.6|216
1581896100000|2020-02-16 23:35:00|6444.8|6443|6446.4|6443.4|6446.4|6444|6444.5|6442.4|173
1581896400000|2020-02-16 23:40:00|6445.8|6444|6447.7|6445.9|6449.4|6446.4|6445.7|6443.9|248
1581896700000|2020-02-16 23:45:00|6447.6|6445.8|6446.6|6444.8|6449.2|6446.9|6446.5|6444.2|201
1581897000000|2020-02-16 23:50:00|6446.7|6444.9|6448.4|6446.6|6449|6446.7|6446.2|6444.2|138
1581897300000|2020-02-16 23:55:00|6448.5|6446.7|6446.5|6444.7|6448.5|6446.7|6446.3|6444.5|156
1581897600000|2020-02-17 00:00:00|6446|6444.2|6443|6441.2|6446.2|6444.2|6442.3|6440.5|210
1581897900000|2020-02-17 00:05:00|6443.1|6441.3|6438.6|6436.8|6443.3|6441.5|6438.5|6436.7|253
1581898200000|2020-02-17 00:10:00|6438.7|6436.9|6438.4|6436.6|6440.3|6438.5|6438|6436.2|255
1581898500000|2020-02-17 00:15:00|6438.5|6436.7|6440.4|6438.6|6441.4|6439.6|6438.1|6435.7|322
1581898800000|2020-02-17 00:20:00|6440.5|6438.7|6438.6|6436.8|6440.6|6438.8|6438.3|6436.5|189
1581899100000|2020-02-17 00:25:00|6438.4|6436.6|6440.2|6438.4|6440.5|6438.7|6438.4|6436.5|150
1581899400000|2020-02-17 00:30:00|6440.3|6438.5|6438.5|6436.7|6440.3|6438.5|6438.3|6436|194
1581899700000|2020-02-17 00:35:00|6438.6|6436.8|6438.2|6436.4|6439.2|6437|6437.2|6435.1|109
1581900000000|2020-02-17 00:40:00|6438.1|6436.3|6436.2|6434.4|6438.1|6436.3|6435.5|6433.7|204
1581900300000|2020-02-17 00:45:00|6436.1|6434.3|6435.4|6433.6|6436.4|6434.6|6435.2|6433.1|124
1581900600000|2020-02-17 00:50:00|6435.5|6433.7|6433.8|6432|6435.6|6433.8|6433.2|6431.4|199
1581900900000|2020-02-17 00:55:00|6433.7|6431.9|6435.2|6433.4|6435.5|6433.7|6433.4|6431.2|183
1581901200000|2020-02-17 01:00:00|6435.3|6433.5|6434.9|6433.1|6437.1|6435|6434.6|6432.8|191
1581901500000|2020-02-17 01:05:00|6435.1|6433.3|6436.4|6434.6|6436.4|6434.6|6434.2|6432.1|184
1581901800000|2020-02-17 01:10:00|6436.5|6434.7|6437.1|6435.3|6438.7|6436.9|6436.4|6434.1|192
1581902100000|2020-02-17 01:15:00|6437.2|6435.4|6437.5|6435.7|6438.2|6436.4|6436.7|6434.9|245
1581902400000|2020-02-17 01:20:00|6437.4|6435.6|6434.4|6432.6|6437.5|6435.7|6434.3|6432.5|205
1581902700000|2020-02-17 01:25:00|6434.5|6432.7|6437.2|6434.2|6437.8|6435.7|6434.4|6432.6|178
1581903000000|2020-02-17 01:30:00|6437|6434|6438.5|6436.7|6439.1|6437|6436.5|6434|234
1581903300000|2020-02-17 01:35:00|6438.6|6436.8|6439.5|6437.7|6439.7|6437.9|6438.1|6436.3|215
1581903600000|2020-02-17 01:40:00|6439.6|6437.8|6437.4|6435.6|6439.8|6437.8|6437.2|6435|212
1581903900000|2020-02-17 01:45:00|6437.6|6435.8|6438.5|6436.7|6440|6437.7|6437.2|6435.4|294
1581904200000|2020-02-17 01:50:00|6438.6|6436.8|6438.6|6436.8|6440.4|6438.6|6437.9|6435.9|217
1581904500000|2020-02-17 01:55:00|6438.7|6436.9|6438.9|6437.1|6439.4|6437.6|6437.2|6435.4|244
1581904800000|2020-02-17 02:00:00|6439|6437.2|6440.6|6438.8|6440.9|6438.8|6437.8|6435.4|196
1581905100000|2020-02-17 02:05:00|6440.5|6438.7|6441.4|6439.6|6442.2|6439.9|6440.4|6438.1|187
1581905400000|2020-02-17 02:10:00|6441.5|6439.7|6440|6438.2|6442.6|6440.8|6438.3|6436.5|266
1581905700000|2020-02-17 02:15:00|6440.1|6438.3|6439.5|6437.7|6440.8|6438.8|6439.4|6437.6|208
1581906000000|2020-02-17 02:20:00|6439.7|6437.9|6438.8|6437|6440|6438.2|6438.7|6436.4|159
1581906300000|2020-02-17 02:25:00|6438.7|6436.9|6440.6|6438.8|6441.2|6439|6437.4|6435.6|166
1581906600000|2020-02-17 02:30:00|6440.4|6438.6|6437.7|6435.9|6441.1|6438.6|6437.6|6435.8|243
1581906900000|2020-02-17 02:35:00|6437.8|6436|6436.1|6434.3|6438.3|6436|6435.3|6433.3|217
1581907200000|2020-02-17 02:40:00|6436|6434.2|6436.4|6434.6|6437.5|6435.7|6435.5|6433.7|180
1581907500000|2020-02-17 02:45:00|6436.3|6434.5|6434.6|6432.8|6437|6434.8|6434.1|6432.3|188
1581907800000|2020-02-17 02:50:00|6434.7|6432.9|6436.5|6434.7|6437.8|6435.8|6434.6|6432.8|187
1581908100000|2020-02-17 02:55:00|6436.4|6434.6|6435.9|6434.1|6436.9|6434.6|6435.6|6433.6|144
1581908400000|2020-02-17 03:00:00|6436|6434.2|6435.5|6433.7|6436.6|6434.8|6434.4|6432.1|198
1581908700000|2020-02-17 03:05:00|6435.4|6433.6|6436|6434.2|6436.8|6434.6|6434.7|6432.8|191
1581909000000|2020-02-17 03:10:00|6436.1|6434.3|6434.5|6432.7|6436.6|6434.8|6434.4|6432.4|151
1581909300000|2020-02-17 03:15:00|6434.6|6432.8|6434.5|6432.7|6435.1|6433|6433.7|6431.9|122
1581909600000|2020-02-17 03:20:00|6434.4|6432.6|6433.4|6431.6|6434.5|6432.7|6433.3|6431.5|134
1581909900000|2020-02-17 03:25:00|6433.5|6431.7|6432.1|6430.3|6433.5|6431.7|6432.1|6430|118
1581910200000|2020-02-17 03:30:00|6432|6430.2|6431.3|6429.5|6432.3|6430.5|6431.3|6429.5|116
1581910500000|2020-02-17 03:35:00|6431.4|6429.6|6430.4|6428.6|6431.6|6429.8|6430.3|6428.1|111
1581910800000|2020-02-17 03:40:00|6430.3|6428.5|6430.1|6428.3|6431.4|6429.6|6429.7|6427.9|121
1581911100000|2020-02-17 03:45:00|6430.2|6428.4|6429.3|6427.5|6430.4|6428.6|6429.1|6427.1|116
1581911400000|2020-02-17 03:50:00|6429.4|6427.6|6429.4|6427.6|6430.3|6427.9|6429.2|6427.2|63
1581911700000|2020-02-17 03:55:00|6429.3|6427.5|6432.7|6430.9|6433.3|6431|6429.2|6427.4|256
1581912000000|2020-02-17 04:00:00|6432.6|6430.8|6432|6430.2|6432.9|6431.1|6431.5|6429.2|134
1581912300000|2020-02-17 04:05:00|6431.9|6430.1|6432.4|6430.6|6432.6|6430.7|6431.6|6429.5|118
1581912600000|2020-02-17 04:10:00|6432.5|6430.7|6432.6|6430.8|6433.3|6431.4|6432.4|6430.2|147
1581912900000|2020-02-17 04:15:00|6432.7|6430.9|6431.7|6429.9|6432.8|6431|6431.5|6429.7|141
1581913200000|2020-02-17 04:20:00|6431.6|6429.8|6431.2|6429.4|6431.8|6429.9|6430.3|6428.3|141
1581913500000|2020-02-17 04:25:00|6431.3|6429.5|6432.2|6430.4|6432.7|6430.9|6431.3|6429.5|123
1581913800000|2020-02-17 04:30:00|6432.3|6430.5|6432.8|6431|6432.8|6431|6431.8|6430|87
1581914100000|2020-02-17 04:35:00|6432.7|6430.9|6432.8|6431|6434.7|6432.5|6432.2|6430.4|150
1581914400000|2020-02-17 04:40:00|6432.7|6430.9|6433.2|6431.4|6433.6|6431.8|6432.4|6430.3|115
1581914700000|2020-02-17 04:45:00|6433.3|6431.5|6432|6430.2|6433.3|6431.5|6431.8|6430|145
1581915000000|2020-02-17 04:50:00|6431.9|6430.1|6430.6|6428.8|6432.3|6430.3|6430.6|6428.8|96
1581915300000|2020-02-17 04:55:00|6430.7|6428.9|6431.3|6428.3|6431.3|6429.5|6430.2|6428.3|96
1581915600000|2020-02-17 05:00:00|6430.5|6428.7|6430.6|6428.8|6431.4|6429.3|6429.9|6428.1|151
1581915900000|2020-02-17 05:05:00|6430.7|6428.9|6431.4|6429.6|6431.8|6429.7|6430.6|6428.7|83
1581916200000|2020-02-17 05:10:00|6431.5|6429.7|6433.8|6432|6434.4|6432.1|6431.4|6429.6|128
1581916500000|2020-02-17 05:15:00|6433.7|6431.9|6434.3|6432.5|6435.4|6433.2|6433.5|6431.7|126
1581916800000|2020-02-17 05:20:00|6434.2|6432.4|6434.3|6432.5|6434.5|6432.7|6433.4|6431.2|127
1581917100000|2020-02-17 05:25:00|6434.4|6432.6|6435.1|6433.3|6435.2|6433.4|6433.5|6431.7|116
1581917400000|2020-02-17 05:30:00|6435|6433.2|6435.5|6433.7|6436.1|6433.9|6433.9|6432.1|150
1581917700000|2020-02-17 05:35:00|6435.6|6433.8|6436.7|6434.9|6437.3|6435.5|6435|6432.8|182
1581918000000|2020-02-17 05:40:00|6436.6|6434.8|6435.2|6433.4|6436.8|6434.9|6434.7|6432.9|189
1581918300000|2020-02-17 05:45:00|6435.1|6433.3|6436|6434.2|6436.2|6434.4|6434.6|6432.7|215
1581918600000|2020-02-17 05:50:00|6436.1|6434.3|6435.5|6433.7|6437.1|6435|6435.4|6433.6|200
1581918900000|2020-02-17 05:55:00|6435.6|6433.8|6434.2|6432.4|6437|6434.7|6434.2|6432.4|177
1581919200000|2020-02-17 06:00:00|6434.1|6432.3|6433.4|6431.6|6435.2|6432.9|6433.3|6431.4|159
1581919500000|2020-02-17 06:05:00|6433.6|6431.8|6433.5|6431.7|6434.4|6432.4|6432.8|6430.9|213
1581919800000|2020-02-17 06:10:00|6433.4|6431.6|6431.8|6430|6433.5|6431.7|6431.4|6429.4|150
1581920100000|2020-02-17 06:15:00|6431.7|6429.9|6430.9|6429.1|6431.9|6430.1|6430.7|6428.9|157
1581920400000|2020-02-17 06:20:00|6431|6429.2|6430.7|6428.9|6431.3|6429.3|6430|6428.2|148
1581920700000|2020-02-17 06:25:00|6430.8|6429|6432.6|6430.8|6432.9|6431.1|6430.5|6428.7|170
1581921000000|2020-02-17 06:30:00|6432.5|6430.7|6432.7|6430.9|6432.9|6431.1|6431.4|6429.4|170
1581921300000|2020-02-17 06:35:00|6432.8|6431|6432.8|6431|6432.9|6431.1|6432.3|6430.5|159
1581921600000|2020-02-17 06:40:00|6432.9|6431.1|6432.4|6430.6|6433.1|6431.3|6431.7|6429.9|116
1581921900000|2020-02-17 06:45:00|6432.3|6430.5|6429.7|6427.9|6432.4|6430.6|6429.4|6427.6|182
1581922200000|2020-02-17 06:50:00|6429.6|6427.8|6429.8|6428|6430.4|6428.6|6429|6427.2|151
1581922500000|2020-02-17 06:55:00|6429.7|6427.9|6429.8|6428|6430.7|6428.9|6429.7|6427.9|136
1581922800000|2020-02-17 07:00:00|6429.7|6427.9|6427.6|6425.8|6430.9|6429.1|6427.3|6425.5|157
1581923100000|2020-02-17 07:05:00|6427.5|6425.7|6428.7|6426.9|6429|6427.2|6427.5|6425.7|166
1581923400000|2020-02-17 07:10:00|6428.6|6426.8|6430.8|6429|6431.5|6429.3|6428.6|6426.8|116
1581923700000|2020-02-17 07:15:00|6430.7|6428.9|6430.8|6429|6431.7|6429.9|6430.5|6428.7|188
1581924000000|2020-02-17 07:20:00|6430.9|6429.1|6430.1|6428.3|6431.2|6429.4|6429.6|6427.8|150
1581924300000|2020-02-17 07:25:00|6430|6428.2|6431.1|6429.3|6431.6|6429.8|6429.5|6427.7|189
1581924600000|2020-02-17 07:30:00|6431|6429.2|6432.2|6430.4|6432.2|6430.4|6430.1|6427.9|154
1581924900000|2020-02-17 07:35:00|6432.1|6430.3|6431.8|6430|6432.6|6430.8|6431.4|6429.6|155
1581925200000|2020-02-17 07:40:00|6431.7|6429.9|6433.9|6432.1|6434.1|6432.3|6429.7|6427.4|213
1581925500000|2020-02-17 07:45:00|6433.8|6432|6434.1|6432.3|6435.2|6433.4|6433.6|6431.8|135
1581925800000|2020-02-17 07:50:00|6434|6432.2|6435.8|6434|6437.4|6435.1|6433.8|6432|196
1581926100000|2020-02-17 07:55:00|6435.7|6433.9|6434.1|6432.3|6436|6434.2|6434|6432.2|172
1581926400000|2020-02-17 08:00:00|6434.2|6432.4|6431.1|6429.3|6434.2|6432.4|6430.3|6428.5|217
1581926700000|2020-02-17 08:05:00|6431|6429.2|6430.7|6428.9|6432.2|6429.8|6430.6|6428.8|162
1581927000000|2020-02-17 08:10:00|6430.6|6428.8|6430.7|6428.9|6431.8|6430|6430.6|6428.8|113
1581927300000|2020-02-17 08:15:00|6430.5|6428.7|6432.1|6430.3|6432.1|6430.3|6429.6|6427.8|176
1581927600000|2020-02-17 08:20:00|6432.5|6430.7|6431.2|6429.4|6432.5|6430.7|6430.4|6428.6|176
1581927900000|2020-02-17 08:25:00|6431.1|6429.3|6430.8|6429|6431.4|6429.5|6429.8|6428|160
1581928200000|2020-02-17 08:30:00|6430.7|6428.9|6431.6|6429.8|6431.9|6430.1|6430.7|6428.8|185
1581928500000|2020-02-17 08:35:00|6431.7|6429.9|6429.7|6427.9|6433|6431.2|6429.6|6427.8|145
1581928800000|2020-02-17 08:40:00|6429.6|6427.8|6431.1|6429.3|6432|6430.2|6429|6427.2|193
1581929100000|2020-02-17 08:45:00|6431|6429.2|6431.6|6429.8|6431.9|6430.1|6430.8|6429|100
1581929400000|2020-02-17 08:50:00|6431.7|6429.9|6432.8|6431|6432.8|6431|6430.8|6429|118
1581929700000|2020-02-17 08:55:00|6432.9|6431.1|6432.7|6430.9|6433.2|6431.4|6432.6|6430.8|83
1581930000000|2020-02-17 09:00:00|6432.6|6430.8|6431.8|6430|6432.6|6430.8|6431|6429.2|100
1581930300000|2020-02-17 09:05:00|6431.7|6429.9|6432.9|6431.1|6433.4|6431.6|6431.7|6429.9|120
1581930600000|2020-02-17 09:10:00|6432.8|6431|6433.2|6431.4|6434.6|6432.8|6432.8|6431|161
1581930900000|2020-02-17 09:15:00|6433.3|6431.5|6432.5|6430.7|6433.3|6431.5|6432.4|6430.6|73
1581931200000|2020-02-17 09:20:00|6432.6|6430.8|6432.8|6431|6433.6|6431.8|6432|6430.2|142
1581931500000|2020-02-17 09:25:00|6432.9|6431.1|6432.7|6430.9|6432.9|6431.1|6431.6|6429.8|133
1581931800000|2020-02-17 09:30:00|6432.4|6430.6|6434|6432.2|6434|6432.2|6432|6430.2|125
1581932100000|2020-02-17 09:35:00|6434.1|6432.3|6436|6434.2|6436.1|6434.3|6434|6432.2|135
1581932400000|2020-02-17 09:40:00|6435.9|6434.1|6436.6|6434.8|6436.6|6434.8|6435|6433.2|170
1581932700000|2020-02-17 09:45:00|6436.5|6434.7|6436.7|6434.9|6437.5|6435.7|6435.4|6433.6|178
1581933000000|2020-02-17 09:50:00|6436.8|6435|6435.7|6433.9|6437.5|6435.7|6435.7|6433.9|117
1581933300000|2020-02-17 09:55:00|6435.8|6434|6436.8|6435|6437.5|6435.7|6434.3|6432.5|181
1581933600000|2020-02-17 10:00:00|6436.9|6435.1|6438.7|6436.9|6438.7|6436.9|6435|6433.2|182
1581933900000|2020-02-17 10:05:00|6438.6|6436.8|6439.4|6437.6|6440.1|6438.3|6438.5|6436.7|98
1581934200000|2020-02-17 10:10:00|6439.2|6437.4|6441|6439.2|6441.4|6439.6|6439.1|6437.3|171
1581934500000|2020-02-17 10:15:00|6441.1|6439.3|6440.7|6438.9|6442|6440.2|6440.5|6438.7|220
1581934800000|2020-02-17 10:20:00|6440.6|6438.8|6440.3|6438.5|6441.5|6439.7|6439.5|6437.7|153
1581935100000|2020-02-17 10:25:00|6440.2|6438.4|6436.6|6434.8|6440.2|6438.4|6436.5|6434.7|167
1581935400000|2020-02-17 10:30:00|6436.5|6434.7|6436.1|6434.3|6438.2|6436.4|6435.6|6433.8|136
1581935700000|2020-02-17 10:35:00|6436|6434.2|6438.8|6437|6438.9|6437.1|6436|6434.2|129
1581936000000|2020-02-17 10:40:00|6438.9|6437.1|6436.7|6434.9|6438.9|6437.1|6436.3|6434.5|134
1581936300000|2020-02-17 10:45:00|6436.6|6434.8|6436.4|6434.6|6436.9|6435.1|6435.6|6433.8|98
1581936600000|2020-02-17 10:50:00|6436.5|6434.7|6435.3|6433.5|6437.9|6436.1|6435.3|6433.5|118
1581936900000|2020-02-17 10:55:00|6435.4|6433.6|6435.7|6433.9|6436.3|6434.5|6435.3|6433.5|93
1581937200000|2020-02-17 11:00:00|6435.6|6433.8|6436.4|6434.6|6436.8|6435|6435.5|6433.7|109
1581937500000|2020-02-17 11:05:00|6436.5|6434.7|6436.4|6434.6|6437.1|6435.3|6435.7|6433.9|116
1581937800000|2020-02-17 11:10:00|6436.3|6434.5|6433.1|6431.3|6436.4|6434.6|6432.5|6430.7|181
1581938100000|2020-02-17 11:15:00|6433.2|6431.4|6432.2|6430.4|6433.2|6431.4|6431.3|6429.5|117
1581938400000|2020-02-17 11:20:00|6432.1|6430.3|6431.9|6430.1|6432.1|6430.3|6431.3|6429.5|104
1581938700000|2020-02-17 11:25:00|6431.8|6430|6430.1|6428.3|6431.9|6430.1|6429.5|6427.7|150
1581939000000|2020-02-17 11:30:00|6430.2|6428.4|6430.9|6429.1|6431.3|6429.5|6429.6|6427.8|118
1581939300000|2020-02-17 11:35:00|6430.8|6429|6429.5|6427.7|6430.8|6429|6429.3|6427.5|104
1581939600000|2020-02-17 11:40:00|6429.6|6427.8|6429.8|6428|6430.8|6429|6429.5|6427.7|108
1581939900000|2020-02-17 11:45:00|6429.7|6427.9|6430.6|6428.8|6430.6|6428.8|6429.6|6427.8|63
1581940200000|2020-02-17 11:50:00|6430.7|6428.9|6428.4|6426.6|6430.7|6428.9|6428.3|6426.5|78
1581940500000|2020-02-17 11:55:00|6428.5|6426.7|6430.8|6429|6430.9|6429.1|6427.5|6425.3|195
1581940800000|2020-02-17 12:00:00|6430.9|6429.1|6430.7|6428.9|6431|6429.2|6430.6|6428.8|96
1581941100000|2020-02-17 12:05:00|6430.8|6429|6429.7|6427.9|6430.8|6429|6428.8|6427|131
1581941400000|2020-02-17 12:10:00|6429.6|6427.8|6427.6|6425.8|6429.8|6428|6427.4|6425.6|102
1581941700000|2020-02-17 12:15:00|6427.7|6425.9|6427.6|6425.8|6428.4|6426.6|6426.8|6425|95
1581942000000|2020-02-17 12:20:00|6427.8|6426|6427.8|6426|6428.7|6426.9|6427.8|6426|100
1581942300000|2020-02-17 12:25:00|6427.2|6425.4|6426|6424.2|6427.5|6425.7|6425.6|6423.8|112
1581942600000|2020-02-17 12:30:00|6425.9|6424.1|6424.6|6422.8|6426|6424.2|6424.1|6422.3|112
1581942900000|2020-02-17 12:35:00|6424.7|6422.9|6426.9|6425.1|6427|6425.2|6424.5|6422.1|158
1581943200000|2020-02-17 12:40:00|6426.8|6425|6426.9|6425.1|6427.4|6425.6|6426.1|6424.3|127
1581943500000|2020-02-17 12:45:00|6426.8|6425|6426.6|6424.8|6427.2|6425.4|6426.2|6424.4|135
1581943800000|2020-02-17 12:50:00|6426.5|6424.7|6426.7|6424.9|6427.3|6425.5|6426.1|6424.3|111
1581944100000|2020-02-17 12:55:00|6426.6|6424.8|6424.9|6423.1|6426.8|6425|6424.6|6422.8|150
1581944400000|2020-02-17 13:00:00|6424.8|6423|6424.8|6423|6425.6|6423.8|6424.5|6422.7|132
1581944700000|2020-02-17 13:05:00|6424.7|6422.9|6422.7|6420.9|6425|6423.2|6421.4|6419.6|171
1581945000000|2020-02-17 13:10:00|6422.8|6421|6425.8|6424|6425.9|6424.1|6422.6|6420.8|167
1581945300000|2020-02-17 13:15:00|6425.9|6424.1|6425.8|6424|6426.8|6425|6425.3|6423.5|120
1581945600000|2020-02-17 13:20:00|6425.9|6424.1|6425.8|6424|6427|6425.2|6425.3|6423.5|122
1581945900000|2020-02-17 13:25:00|6425.9|6424.1|6426.4|6424.6|6426.5|6424.7|6425.7|6423.9|94
1581946200000|2020-02-17 13:30:00|6426.5|6424.7|6426.9|6425.1|6427.3|6425.5|6426.3|6424.5|120
1581946500000|2020-02-17 13:35:00|6427|6425.2|6428.2|6426.4|6428.5|6426.7|6426.9|6425.1|99
1581946800000|2020-02-17 13:40:00|6428.1|6426.3|6429|6427.2|6429.3|6427.5|6427|6425.2|124
1581947100000|2020-02-17 13:45:00|6429.1|6427.3|6429.1|6427.3|6429.5|6427.7|6428.7|6426.9|93
1581947400000|2020-02-17 13:50:00|6429|6427.2|6429.8|6428|6430|6428.2|6428.4|6426.6|88
1581947700000|2020-02-17 13:55:00|6429.9|6428.1|6427.9|6426.1|6429.9|6428.1|6427.8|6426|148
1581948000000|2020-02-17 14:00:00|6428|6426.2|6427.4|6425.6|6428.1|6426.3|6427.3|6425.5|118
1581948300000|2020-02-17 14:05:00|6427.3|6425.5|6426.9|6425.1|6428|6426.2|6426.8|6425|87
1581948600000|2020-02-17 14:10:00|6426.8|6425|6428|6426.2|6428.2|6426.4|6426.7|6424.9|111
1581948900000|2020-02-17 14:15:00|6428.1|6426.3|6427.7|6425.9|6428.1|6426.3|6427.2|6425.4|71
1581949200000|2020-02-17 14:20:00|6427.6|6425.8|6428.8|6427|6429.6|6427.8|6427.3|6425.5|96
1581949500000|2020-02-17 14:25:00|6428.7|6426.9|6430.8|6429|6431.1|6429.3|6427.7|6425.9|113
1581949800000|2020-02-17 14:30:00|6430.9|6429.1|6430.2|6428.4|6431|6429.2|6430|6428.2|82
1581950100000|2020-02-17 14:35:00|6430.1|6428.3|6430.4|6428.6|6430.5|6428.7|6428.4|6426.6|150
1581950400000|2020-02-17 14:40:00|6430.5|6428.7|6432.9|6431.1|6433.4|6431.6|6430.4|6428.6|193
1581950700000|2020-02-17 14:45:00|6433|6431.2|6435.7|6433.9|6436.4|6434.6|6432.9|6431.1|250
1581951000000|2020-02-17 14:50:00|6435.8|6434|6435.9|6434.1|6437.4|6435.6|6434.9|6433.1|189
1581951300000|2020-02-17 14:55:00|6435.8|6434|6434.9|6433.1|6436.9|6435.1|6434.9|6433.1|176
1581951600000|2020-02-17 15:00:00|6435|6433.2|6431.9|6430.1|6435.1|6433.3|6431.9|6430.1|182
1581951900000|2020-02-17 15:05:00|6431.8|6430|6431.1|6429.3|6431.9|6430.1|6430.2|6428.4|111
1581952200000|2020-02-17 15:10:00|6431.4|6429.6|6428.8|6427|6432.2|6430.4|6428.6|6426.8|145
1581952500000|2020-02-17 15:15:00|6428.4|6426.6|6427.8|6426|6428.5|6426.7|6427.8|6426|121
1581952800000|2020-02-17 15:20:00|6427.9|6426.1|6429|6427.2|6429.3|6427.5|6426.8|6425|161
1581953100000|2020-02-17 15:25:00|6428.9|6427.1|6429.9|6428.1|6430.1|6428.3|6428.5|6426.7|120
1581953400000|2020-02-17 15:30:00|6429.8|6428|6431.9|6430.1|6432.6|6430.8|6429.8|6428|176
1581953700000|2020-02-17 15:35:00|6432|6430.2|6432.7|6430.9|6432.7|6430.9|6431|6429.2|111
1581954000000|2020-02-17 15:40:00|6432.8|6431|6433.8|6432|6433.9|6432.1|6432.2|6430.4|160
1581954300000|2020-02-17 15:45:00|6433.9|6432.1|6434.1|6432.3|6434.9|6433.1|6433.3|6431.5|157
1581954600000|2020-02-17 15:50:00|6434|6432.2|6435.9|6434.1|6436|6434.2|6433.8|6431.6|187
1581954900000|2020-02-17 15:55:00|6436|6434.2|6437.3|6435.5|6440.4|6438.6|6436|6434.2|450
1581955200000|2020-02-17 16:00:00|6437.5|6435.7|6435.5|6433.7|6438.3|6436.5|6434.5|6432.7|238
1581955500000|2020-02-17 16:05:00|6435.4|6433.6|6436.5|6434.7|6436.7|6434.9|6435.4|6433.6|105
1581955800000|2020-02-17 16:10:00|6436.4|6434.6|6436.2|6434.4|6437.5|6435.7|6436.1|6434.3|109
1581956100000|2020-02-17 16:15:00|6436.3|6434.5|6435.7|6433.9|6436.3|6434.5|6434.4|6432.6|110
1581956400000|2020-02-17 16:20:00|6435.8|6434|6436.3|6434.5|6436.3|6434.5|6435.2|6433.4|89
1581956700000|2020-02-17 16:25:00|6436.2|6434.4|6436.8|6435|6437.4|6435.6|6436.2|6434.4|95
1581957000000|2020-02-17 16:30:00|6436.7|6434.9|6437.6|6435.8|6437.7|6435.9|6436.4|6434.2|118
1581957300000|2020-02-17 16:35:00|6437.7|6435.9|6436.8|6435|6437.8|6436|6436.7|6434.4|45
1581957600000|2020-02-17 16:40:00|6436.7|6434.9|6438.7|6436.9|6438.7|6436.9|6436.5|6434.7|80
1581957900000|2020-02-17 16:45:00|6438.6|6436.8|6439|6437.2|6439.5|6437.3|6437.8|6436|76
1581958200000|2020-02-17 16:50:00|6438.9|6437.1|6439.1|6437.3|6440.3|6438.5|6438.9|6437.1|99
1581958500000|2020-02-17 16:55:00|6439.3|6437.5|6439.7|6437.9|6439.7|6437.9|6438.2|6436.4|109
1581958800000|2020-02-17 17:00:00|6439.6|6437.8|6442.2|6440.4|6442.4|6440.6|6439.6|6437.8|109
1581959100000|2020-02-17 17:05:00|6442.3|6440.5|6443.1|6441.3|6444.1|6441.7|6441.7|6439.4|143
1581959400000|2020-02-17 17:10:00|6443|6441.2|6441.5|6439.7|6443.1|6441.3|6441.5|6438.9|100
1581959700000|2020-02-17 17:15:00|6441.6|6439.8|6440.8|6439|6442.2|6439.8|6440.7|6438.9|104
1581960000000|2020-02-17 17:20:00|6440.7|6438.9|6440.6|6438.8|6441.4|6439|6440|6437.7|97
1581960300000|2020-02-17 17:25:00|6440.7|6438.9|6441.7|6439.9|6441.8|6440|6440.5|6438.1|97
1581960600000|2020-02-17 17:30:00|6441.8|6440|6441.5|6438.5|6442.4|6440.1|6440.8|6438.5|105
1581960900000|2020-02-17 17:35:00|6441.6|6438.6|6441.5|6438.5|6441.9|6439.3|6440.9|6438.3|79
1581961200000|2020-02-17 17:40:00|6441.4|6438.4|6440.5|6438.7|6441.5|6439.2|6440.3|6438.1|88
1581961500000|2020-02-17 17:45:00|6440.4|6438.6|6441.1|6439.3|6441.7|6439.4|6440.4|6438.2|56
1581961800000|2020-02-17 17:50:00|6441.2|6439.4|6440.6|6438.8|6441.5|6439.7|6440.6|6438.3|67
1581962100000|2020-02-17 17:55:00|6441.3|6438.3|6440.6|6437.6|6441.3|6438.8|6439.7|6437.2|104
1581962400000|2020-02-17 18:00:00|6440.5|6437.5|6440.2|6437.2|6440.7|6438.1|6439.7|6437.1|113
1581962700000|2020-02-17 18:05:00|6440.1|6437.1|6440|6437|6440.5|6438.1|6438.8|6435.8|131
1581963000000|2020-02-17 18:10:00|6439.8|6436.8|6440|6437|6440.1|6437.1|6439.8|6436.8|120
1581963300000|2020-02-17 18:15:00|6440.1|6437.1|6439.8|6436.8|6440.1|6437.1|6439.5|6436.5|84
1581963600000|2020-02-17 18:20:00|6439.7|6436.7|6439.7|6436.7|6440|6437|6439.6|6436.6|66
1581963900000|2020-02-17 18:25:00|6439.6|6436.6|6438.6|6436.8|6439.9|6437|6438.5|6436.2|99
1581964200000|2020-02-17 18:30:00|6439.4|6436.4|6439.8|6436.8|6440|6437|6438.7|6436.1|158
1581964500000|2020-02-17 18:35:00|6439.9|6436.9|6439.8|6436.8|6440.1|6437.1|6439.2|6436.2|128
1581964800000|2020-02-17 18:40:00|6439.9|6436.9|6439.9|6436.9|6440.1|6437.1|6439.6|6436.6|107
1581965100000|2020-02-17 18:45:00|6439.8|6436.8|6440.3|6437.3|6440.3|6437.3|6439.7|6436.7|164
1581965400000|2020-02-17 18:50:00|6440.2|6437.2|6442|6439|6442.1|6439.1|6440|6437|129
1581965700000|2020-02-17 18:55:00|6442.1|6439.1|6440.7|6438.9|6442.3|6439.8|6440.4|6438.1|151
1581966000000|2020-02-17 19:00:00|6440.5|6438.7|6438.3|6435.3|6441.3|6438.9|6437.7|6435.1|114
1581966300000|2020-02-17 19:05:00|6438.4|6435.4|6437.2|6435.4|6438.6|6436.2|6437.2|6434.3|120
1581966600000|2020-02-17 19:10:00|6437.3|6435.5|6437.6|6435.8|6437.8|6436|6437.2|6434.4|68
1581966900000|2020-02-17 19:15:00|6437.5|6435.7|6437.6|6434.6|6438.4|6436.2|6436.7|6434.1|86
1581967200000|2020-02-17 19:20:00|6437.5|6434.5|6436.9|6435.1|6437.7|6435.2|6436.7|6434.4|66
1581967500000|2020-02-17 19:25:00|6436.8|6435|6437.4|6434.4|6437.6|6435.2|6436.5|6434.2|66
1581967800000|2020-02-17 19:30:00|6437.3|6434.3|6437.8|6434.8|6437.9|6435.7|6436.6|6434.2|94
1581968100000|2020-02-17 19:35:00|6437.7|6434.7|6437.9|6436.1|6439.1|6436.3|6437|6434.6|161
1581968400000|2020-02-17 19:40:00|6438|6436.2|6440.3|6437.3|6440.7|6437.7|6437.8|6435.6|159
1581968700000|2020-02-17 19:45:00|6440.5|6437.5|6439.9|6436.9|6440.9|6437.7|6439.7|6436.7|165
1581969000000|2020-02-17 19:50:00|6440|6437|6440|6437|6441.8|6437.9|6439.7|6436.7|168
1581969300000|2020-02-17 19:55:00|6439.9|6436.9|6440.6|6437.6|6440.7|6437.7|6439.7|6436.7|156
1581969600000|2020-02-17 20:00:00|6440.8|6437.8|6441|6438|6441.4|6438.2|6440.1|6437.1|141
1581969900000|2020-02-17 20:05:00|6440.8|6437.8|6440.4|6437.4|6441.5|6438.3|6440.2|6437.1|123
1581970200000|2020-02-17 20:10:00|6440.5|6437.3|6439.5|6436.5|6440.7|6437.5|6438.9|6435.9|214
1581970500000|2020-02-17 20:15:00|6439.6|6436.6|6439.6|6436.6|6439.7|6436.7|6439.4|6436.4|53
1581970800000|2020-02-17 20:20:00|6439.5|6436.5|6440.3|6437.3|6441.3|6438.2|6439.3|6436.3|177
1581971100000|2020-02-17 20:25:00|6440.4|6437.4|6440.7|6437.7|6440.9|6437.9|6440.1|6437.1|127
1581971400000|2020-02-17 20:30:00|6440.8|6437.8|6440.3|6437.3|6441.2|6437.9|6439.8|6436.8|178
1581971700000|2020-02-17 20:35:00|6440.2|6437.2|6441.4|6438.4|6442|6438.9|6440.1|6437.1|206
1581972000000|2020-02-17 20:40:00|6441.3|6438.3|6442.6|6440.8|6443.9|6441.5|6441.2|6438.3|205
1581972300000|2020-02-17 20:45:00|6443.2|6440.2|6442.4|6440.6|6443.6|6440.9|6442.1|6439.6|171
1581972600000|2020-02-17 20:50:00|6442.5|6440.7|6439.8|6436.8|6443.8|6441.6|6439|6436|266
1581972900000|2020-02-17 20:55:00|6439.7|6436.7|6442.3|6439.3|6443|6440|6439.4|6436.4|190
1581973200000|2020-02-17 21:00:00|6442.4|6439.4|6441.4|6438.4|6442.4|6439.4|6440.9|6437.8|181
1581973500000|2020-02-17 21:05:00|6441.5|6438.5|6440.8|6437.8|6441.6|6438.6|6439.1|6436.4|164
1581973800000|2020-02-17 21:10:00|6440.9|6437.9|6440.3|6437.3|6441.3|6438.3|6439.8|6436.8|144
1581974100000|2020-02-17 21:15:00|6440|6437|6440.3|6437.3|6441|6437.8|6438.7|6435.2|269
1581974400000|2020-02-17 21:20:00|6440.2|6437.2|6440.8|6437.8|6441|6438|6439.9|6436.9|121
1581974700000|2020-02-17 21:25:00|6440.7|6437.7|6440.5|6437.5|6440.9|6437.9|6440|6436.9|119
1581975000000|2020-02-17 21:30:00|6440.7|6437.7|6440.2|6437.2|6440.9|6438.5|6439.8|6436.8|114
1581975300000|2020-02-17 21:35:00|6440|6438.4|6439.7|6436.7|6441.2|6438.8|6439.6|6436.6|199
1581975600000|2020-02-17 21:40:00|6439.6|6436.6|6439.8|6436.8|6440|6437|6439.2|6436.2|122
1581975900000|2020-02-17 21:45:00|6439.9|6436.9|6441.1|6438.1|6442.2|6438.7|6439|6436|229
1581976200000|2020-02-17 21:50:00|6441.2|6438.2|6439.3|6436.3|6441.2|6438.2|6439.2|6436.2|206
1581976500000|2020-02-17 21:55:00|6439.4|6436.4|6438.6|6433.4|6439.9|6436.7|6438.1|6433.4|222
1581976800000|2020-02-17 22:00:00|6439|6433.1|6439.8|6434.8|6439.9|6434.8|6438.1|6432.2|37
1581977100000|2020-02-17 22:05:00|6440.1|6434.4|6439.9|6433.8|6440.5|6435.5|6438.7|6433|141
1581977400000|2020-02-17 22:10:00|6439.7|6433.3|6439|6433.7|6440|6434.6|6437.7|6432.9|194
1581977700000|2020-02-17 22:15:00|6438.8|6433.6|6439.6|6433.8|6439.9|6435.3|6438.8|6432.8|230
1581978000000|2020-02-17 22:20:00|6439.9|6435|6439.6|6435.6|6439.9|6435.9|6439.3|6433.1|320
1581978300000|2020-02-17 22:25:00|6439.7|6435.5|6439.6|6434.8|6440|6436.7|6438.9|6433.9|240
1581978600000|2020-02-17 22:30:00|6440.2|6434.5|6441|6435.2|6441.5|6436.6|6439.6|6433.7|204
1581978900000|2020-02-17 22:35:00|6440.9|6435.4|6440.4|6435.5|6441.1|6436.1|6440.2|6434.5|132
1581979200000|2020-02-17 22:40:00|6440.5|6435.4|6440.2|6434.4|6441.1|6436.7|6439.7|6434|158
1581979500000|2020-02-17 22:45:00|6440.1|6434.2|6439.7|6436.7|6440.6|6436.7|6437.1|6433.2|214
1581979800000|2020-02-17 22:50:00|6439.6|6436.6|6441.6|6437.9|6443.4|6440.3|6439.5|6436.5|290
1581980100000|2020-02-17 22:55:00|6441.9|6437.8|6440.7|6437.7|6442.1|6439.1|6438.7|6435.7|293
1581980400000|2020-02-17 23:00:00|6440.6|6437.6|6439.2|6436.2|6442.4|6439.4|6438.5|6435.5|210
1581980700000|2020-02-17 23:05:00|6439.1|6436.1|6439.7|6436.7|6441.1|6438.7|6438.2|6435.2|183
1581981000000|2020-02-17 23:10:00|6439.6|6436.6|6442.3|6439.3|6442.6|6440.2|6438.8|6436.4|124
1581981300000|2020-02-17 23:15:00|6442.4|6439.4|6442.3|6439.3|6443.6|6440.8|6441.5|6439.1|116
1581981600000|2020-02-17 23:20:00|6442.4|6439.4|6437.5|6435.7|6442.4|6439.4|6437.2|6434.8|214
1581981900000|2020-02-17 23:25:00|6437.4|6435.6|6439.2|6437.4|6440|6437.7|6437.4|6434.8|121
1581982200000|2020-02-17 23:30:00|6439.3|6437.5|6436.6|6434.8|6440.3|6437.9|6436.4|6434.1|254
1581982500000|2020-02-17 23:35:00|6436.7|6434.9|6436.1|6434.3|6437.3|6435.4|6435.6|6433.8|201
1581982800000|2020-02-17 23:40:00|6436|6434.2|6436.2|6434.4|6437.1|6434.8|6435.5|6433.4|155
1581983100000|2020-02-17 23:45:00|6436.3|6434.5|6436.4|6434.6|6437|6434.9|6435.7|6433.6|127
1581983400000|2020-02-17 23:50:00|6436.5|6434.7|6437.4|6435.6|6438|6435.7|6436.3|6434.1|114
1581983700000|2020-02-17 23:55:00|6437.5|6435.7|6438.6|6436.8|6439.6|6437.5|6437.5|6435.7|105
1581984000000|2020-02-18 00:00:00|6438.3|6436.5|6435.3|6433.5|6438.4|6436.6|6435.3|6433.5|184
1581984300000|2020-02-18 00:05:00|6435.2|6433.4|6435.5|6433.7|6436.3|6434.3|6434.7|6432.9|225
1581984600000|2020-02-18 00:10:00|6435.6|6433.8|6433.5|6431.7|6435.7|6433.9|6432.6|6430.8|268
1581984900000|2020-02-18 00:15:00|6433.4|6431.6|6433.2|6431.4|6434.9|6433.1|6433|6431.2|186
1581985200000|2020-02-18 00:20:00|6433.1|6431.3|6432.9|6431.1|6434.9|6432.8|6430.9|6429.1|338
1581985500000|2020-02-18 00:25:00|6432.8|6431|6435.2|6432.2|6437|6434.3|6432.6|6430.5|228
1581985800000|2020-02-18 00:30:00|6435|6432|6433|6431.2|6435.2|6432.2|6430.5|6427.9|523
1581986100000|2020-02-18 00:35:00|6433.2|6431.4|6432|6430.2|6433.6|6431.7|6430.1|6428.3|338
1581986400000|2020-02-18 00:40:00|6431.9|6430.1|6428.2|6426.4|6432.3|6430.4|6428.2|6426.4|286
1581986700000|2020-02-18 00:45:00|6428.3|6426.5|6429.4|6427.6|6430.7|6428.9|6427.4|6425.6|318
1581987000000|2020-02-18 00:50:00|6429.5|6427.7|6428.6|6426.8|6430|6428.2|6428.1|6426.3|194
1581987300000|2020-02-18 00:55:00|6428.5|6426.7|6421.8|6418.8|6428.5|6426.7|6421|6418.7|348
1581987600000|2020-02-18 01:00:00|6421.2|6419.4|6422.3|6420.5|6424|6422|6420.5|6418.7|325
1581987900000|2020-02-18 01:05:00|6422.2|6420.4|6418.5|6416.7|6422.2|6420.4|6416.1|6413.8|369
1581988200000|2020-02-18 01:10:00|6418.6|6416.8|6415|6413.2|6419.4|6417.6|6414.3|6412.1|335
1581988500000|2020-02-18 01:15:00|6415.1|6413.3|6416.2|6414.4|6417.5|6415.7|6414.3|6412.5|264
1581988800000|2020-02-18 01:20:00|6416.1|6414.3|6413.2|6411.4|6416.6|6414.8|6412.5|6410.1|221
1581989100000|2020-02-18 01:25:00|6413.3|6411.5|6413.3|6411.5|6414.5|6412.2|6412.3|6409.9|261
1581989400000|2020-02-18 01:30:00|6413.4|6411.6|6410.6|6408.8|6414.9|6413.1|6410.4|6408.6|328
1581989700000|2020-02-18 01:35:00|6410.5|6408.7|6410.3|6408.5|6411.4|6409.5|6409.1|6407.3|231
1581990000000|2020-02-18 01:40:00|6410.2|6408.4|6410.1|6408.3|6410.6|6408.8|6409.3|6407.4|218
1581990300000|2020-02-18 01:45:00|6410.2|6408.4|6412.4|6410.6|6413.1|6410.8|6409.9|6408.1|157
1581990600000|2020-02-18 01:50:00|6412.5|6410.7|6413.5|6411.7|6413.9|6411.8|6412.3|6410.5|178
1581990900000|2020-02-18 01:55:00|6413.4|6411.6|6412.2|6410.4|6413.8|6412|6412.2|6410.3|153
1581991200000|2020-02-18 02:00:00|6412.3|6410.5|6409|6407.2|6412.3|6410.5|6408.9|6406.6|266
1581991500000|2020-02-18 02:05:00|6409.1|6407.3|6410.2|6408.4|6410.4|6408.6|6407.2|6405.2|287
1581991800000|2020-02-18 02:10:00|6410.1|6408.3|6410.6|6408.8|6411.3|6409.5|6409.9|6408.1|237
1581992100000|2020-02-18 02:15:00|6410.5|6408.7|6410.5|6408.7|6410.7|6408.9|6409.3|6407.5|156
1581992400000|2020-02-18 02:20:00|6410.4|6408.6|6409.7|6407.9|6410.9|6408.7|6408.7|6406.9|240
1581992700000|2020-02-18 02:25:00|6409.8|6408|6409.6|6407.8|6410.3|6408.5|6408.4|6406.6|107
1581993000000|2020-02-18 02:30:00|6409.7|6407.9|6408.6|6406.8|6409.8|6408|6407.5|6405.7|208
1581993300000|2020-02-18 02:35:00|6408.7|6406.9|6409.5|6407.7|6410.5|6408.7|6408.4|6406.6|180
1581993600000|2020-02-18 02:40:00|6409.4|6407.6|6410.2|6408.4|6410.3|6408.5|6408.7|6406.9|181
1581993900000|2020-02-18 02:45:00|6410.3|6408.5|6409.7|6407.9|6410.3|6408.5|6409.4|6407.2|181
1581994200000|2020-02-18 02:50:00|6409.8|6408|6410.5|6408.7|6411.6|6409.8|6409.4|6407.6|204
1581994500000|2020-02-18 02:55:00|6410.7|6408.9|6410.6|6408.8|6411.6|6409.8|6410.2|6408.4|167
1581994800000|2020-02-18 03:00:00|6410.4|6408.6|6411.4|6409.6|6412.4|6410.6|6409.3|6407.5|193
1581995100000|2020-02-18 03:05:00|6411.5|6409.7|6413.3|6411.5|6413.3|6411.5|6410.8|6409|199
1581995400000|2020-02-18 03:10:00|6413.2|6411.4|6413.1|6411.3|6413.9|6412.1|6412|6410.2|210
1581995700000|2020-02-18 03:15:00|6413.2|6411.4|6412|6410.2|6414.6|6412.8|6411.9|6410.1|155
1581996000000|2020-02-18 03:20:00|6411.9|6410.1|6411.7|6409.9|6412.3|6410.5|6411.1|6408.9|184
1581996300000|2020-02-18 03:25:00|6411.8|6410|6411.5|6409.7|6412.3|6410.5|6410.9|6409.1|143
1581996600000|2020-02-18 03:30:00|6411.4|6409.6|6412.6|6410.8|6412.7|6410.9|6411.2|6409.4|153
1581996900000|2020-02-18 03:35:00|6412.5|6410.7|6413|6411.2|6413.8|6411.8|6412.2|6410.4|141
1581997200000|2020-02-18 03:40:00|6413.1|6411.3|6412.5|6410.7|6413.7|6411.9|6412.5|6410.2|160
1581997500000|2020-02-18 03:45:00|6412.6|6410.8|6413.6|6411.8|6413.7|6411.9|6412.2|6410.4|143
1581997800000|2020-02-18 03:50:00|6413.7|6411.9|6415.7|6413.9|6416.2|6414.1|6413.5|6411.7|112
1581998100000|2020-02-18 03:55:00|6415.4|6413.6|6414.5|6412.7|6415.6|6413.8|6414.3|6412.5|94
1581998400000|2020-02-18 04:00:00|6414.6|6412.8|6414|6412.2|6414.7|6412.9|6413.5|6411.7|148
1581998700000|2020-02-18 04:05:00|6414.1|6412.3|6416.4|6414.6|6416.4|6414.6|6414|6412.2|89
1581999000000|2020-02-18 04:10:00|6416.3|6414.5|6415.5|6413.7|6416.4|6414.6|6414.3|6412.5|125
1581999300000|2020-02-18 04:15:00|6415.4|6413.6|6416.5|6414.7|6416.7|6414.9|6415.4|6413.6|62
1581999600000|2020-02-18 04:20:00|6416.6|6414.8|6417.6|6415.8|6417.9|6416.1|6416.6|6414.8|92
1581999900000|2020-02-18 04:25:00|6417.5|6415.7|6417.5|6415.7|6417.5|6415.7|6416.5|6414.7|77
1582000200000|2020-02-18 04:30:00|6417.6|6415.8|6418.9|6417.1|6419|6417.2|6417|6415.2|97
1582000500000|2020-02-18 04:35:00|6418.8|6417|6419.4|6417.6|6419.5|6417.7|6418.3|6416.5|141
1582000800000|2020-02-18 04:40:00|6419.5|6417.7|6419.6|6417.8|6419.7|6417.9|6419.1|6417.3|60
1582001100000|2020-02-18 04:45:00|6419.5|6417.7|6419.6|6417.8|6419.7|6417.9|6419.4|6417.6|48
1582001400000|2020-02-18 04:50:00|6419.5|6417.7|6418.4|6416.6|6420.4|6418.6|6418.2|6416.4|88
1582001700000|2020-02-18 04:55:00|6418.5|6416.7|6418.1|6416.3|6418.8|6417|6417.7|6415.9|77
1582002000000|2020-02-18 05:00:00|6418.2|6416.4|6417.2|6415.4|6418.2|6416.4|6416.9|6415.1|157
1582002300000|2020-02-18 05:05:00|6417.1|6415.3|6416.4|6414.6|6417.2|6415.4|6415.7|6413.9|114
1582002600000|2020-02-18 05:10:00|6416.5|6414.7|6418.2|6416.4|6418.3|6416.5|6416.4|6414.6|135
1582002900000|2020-02-18 05:15:00|6418.1|6416.3|6415.4|6413.6|6418.3|6416.5|6415|6413.2|204
1582003200000|2020-02-18 05:20:00|6415.5|6413.7|6416.6|6414.8|6417.4|6415.6|6415|6413.2|140
1582003500000|2020-02-18 05:25:00|6416.5|6414.7|6418.2|6416.4|6418.7|6416.7|6416.5|6414.7|127
1582003800000|2020-02-18 05:30:00|6418.1|6416.3|6418.5|6416.7|6418.6|6416.8|6418.1|6416.3|64
1582004100000|2020-02-18 05:35:00|6418.4|6416.6|6417.4|6415.6|6418.6|6416.8|6417.3|6415.5|90
1582004400000|2020-02-18 05:40:00|6417.3|6415.5|6417.4|6415.6|6417.9|6416.1|6417.1|6415.3|122
1582004700000|2020-02-18 05:45:00|6417.5|6415.7|6417.3|6415.5|6417.7|6415.9|6417.3|6415.5|77
1582005000000|2020-02-18 05:50:00|6417.4|6415.6|6418.2|6416.4|6418.3|6416.5|6417.3|6415.5|70
1582005300000|2020-02-18 05:55:00|6418.3|6416.5|6419.1|6417.3|6419.5|6417.7|6417.7|6415.9|131
1582005600000|2020-02-18 06:00:00|6418.6|6416.8|6418.1|6416.3|6419.8|6418|6417.8|6416|150
1582005900000|2020-02-18 06:05:00|6418.2|6416.4|6418.5|6416.7|6418.8|6417|6417.4|6415.6|130
1582006200000|2020-02-18 06:10:00|6418.6|6416.8|6417|6415.2|6420.4|6418|6417|6415.2|169
1582006500000|2020-02-18 06:15:00|6417.1|6415.3|6416.5|6414.7|6417.1|6415.3|6414.9|6413.1|210
1582006800000|2020-02-18 06:20:00|6416.6|6414.8|6416.9|6415.1|6417.4|6415.6|6416.5|6414.7|172
1582007100000|2020-02-18 06:25:00|6417|6415.2|6416.7|6414.9|6418|6416.2|6416.2|6414.4|201
1582007400000|2020-02-18 06:30:00|6416.8|6415|6416.1|6414.3|6417.8|6415.6|6414.3|6412.5|226
1582007700000|2020-02-18 06:35:00|6416|6414.2|6416.6|6414.8|6417.1|6415.3|6415.9|6414.1|177
1582008000000|2020-02-18 06:40:00|6416.5|6414.7|6416.4|6414.6|6416.9|6415.1|6416.1|6414.3|113
1582008300000|2020-02-18 06:45:00|6416.6|6414.8|6415.7|6413.9|6416.7|6414.9|6415.4|6413.1|132
1582008600000|2020-02-18 06:50:00|6415.6|6413.8|6414|6412.2|6415.7|6413.9|6414|6412.2|146
1582008900000|2020-02-18 06:55:00|6414.1|6412.3|6413.1|6411.3|6414.1|6412.3|6412|6410.2|236
1582009200000|2020-02-18 07:00:00|6413.2|6411.4|6415.2|6413.4|6415.8|6413.4|6413.1|6411.3|324
1582009500000|2020-02-18 07:05:00|6415.4|6413.6|6416.8|6415|6416.9|6415.1|6414.1|6412.2|223
1582009800000|2020-02-18 07:10:00|6416.9|6415.1|6414|6412.2|6416.9|6415.1|6414|6412.2|188
1582010100000|2020-02-18 07:15:00|6413.8|6412|6415.6|6413.8|6415.8|6413.8|6412|6410.2|265
1582010400000|2020-02-18 07:20:00|6415.5|6413.7|6413.1|6411.3|6415.5|6413.7|6412|6410.2|213
1582010700000|2020-02-18 07:25:00|6413.2|6411.4|6414.1|6412.3|6414.8|6412.5|6412.7|6410.9|194
1582011000000|2020-02-18 07:30:00|6414|6412.2|6411.6|6409.8|6414.7|6412.9|6411.5|6409.7|216
1582011300000|2020-02-18 07:35:00|6411.5|6409.7|6412.1|6410.3|6412.3|6410.5|6409.4|6407.6|237
1582011600000|2020-02-18 07:40:00|6412.2|6410.4|6410.2|6408.4|6412.8|6411|6410.1|6408.3|165
1582011900000|2020-02-18 07:45:00|6410.3|6408.5|6409.5|6407.7|6410.3|6408.5|6408.2|6406.4|162
1582012200000|2020-02-18 07:50:00|6409.6|6407.8|6408.5|6406.7|6411.1|6409.3|6408.5|6406.7|152
1582012500000|2020-02-18 07:55:00|6408.4|6406.6|6410|6408.2|6410.1|6408.3|6407.4|6405.2|200
1582012800000|2020-02-18 08:00:00|6410.1|6408.3|6410.6|6408.8|6410.8|6409|6409.1|6407.3|163
1582013100000|2020-02-18 08:05:00|6410.7|6408.9|6413.6|6411.8|6413.7|6411.9|6408.6|6406.8|270
1582013400000|2020-02-18 08:10:00|6413.7|6411.9|6410.7|6408.9|6414.4|6412.6|6410.2|6408.4|310
1582013700000|2020-02-18 08:15:00|6410.6|6408.8|6409.6|6407.8|6411.4|6409.6|6409.5|6407.7|248
1582014000000|2020-02-18 08:20:00|6409.5|6407.7|6406.5|6404.7|6409.6|6407.8|6406.2|6404.4|264
1582014300000|2020-02-18 08:25:00|6406.6|6404.8|6405.6|6403.8|6406.6|6404.8|6404.8|6402.6|216
1582014600000|2020-02-18 08:30:00|6405.9|6404.1|6409.6|6407.8|6409.8|6407.9|6404.6|6402.8|279
1582014900000|2020-02-18 08:35:00|6409.7|6407.9|6408.2|6406.4|6410.4|6408.6|6407.5|6405.7|179
1582015200000|2020-02-18 08:40:00|6408.3|6406.5|6407.8|6406|6409.1|6407.3|6407.7|6405.9|154
1582015500000|2020-02-18 08:45:00|6407.9|6406.1|6406.2|6404.4|6408.2|6406.4|6406.1|6404.3|170
1582015800000|2020-02-18 08:50:00|6406.1|6404.3|6407.1|6405.3|6407.4|6405.6|6406.1|6404.3|144
1582016100000|2020-02-18 08:55:00|6407|6405.2|6405.3|6403.5|6407|6405.2|6404.5|6402.7|173
1582016400000|2020-02-18 09:00:00|6405.4|6403.6|6402|6400.2|6405.4|6403.6|6400.5|6398.7|271
1582016700000|2020-02-18 09:05:00|6402.1|6400.3|6403.5|6401.7|6404.3|6402.5|6402|6400.2|241
1582017000000|2020-02-18 09:10:00|6403.4|6401.6|6397.2|6395.4|6404.4|6402.6|6396.4|6394|254
1582017300000|2020-02-18 09:15:00|6397.3|6395.5|6400.8|6399|6400.9|6399.1|6396.8|6394.8|264
1582017600000|2020-02-18 09:20:00|6400.7|6398.9|6402.6|6400.8|6402.7|6400.9|6400.4|6398.6|165
1582017900000|2020-02-18 09:25:00|6402.5|6400.7|6401.3|6399.5|6402.7|6400.9|6401.2|6399.4|124
1582018200000|2020-02-18 09:30:00|6401.4|6399.6|6403.3|6401.5|6403.3|6401.5|6400.5|6398.7|150
1582018500000|2020-02-18 09:35:00|6403.2|6401.4|6400.5|6398.7|6403.3|6401.5|6399.6|6397.8|201
1582018800000|2020-02-18 09:40:00|6400.7|6398.9|6399.6|6397.8|6401.6|6399.8|6399.5|6397.7|196
1582019100000|2020-02-18 09:45:00|6399.5|6397.7|6400.3|6398.5|6400.8|6399|6399.5|6397.7|89
1582019400000|2020-02-18 09:50:00|6400.4|6398.6|6397.5|6395.7|6400.4|6398.6|6396.6|6394.8|155
1582019700000|2020-02-18 09:55:00|6397.4|6395.6|6398.4|6396.6|6398.5|6396.7|6395.5|6393.7|134
1582020000000|2020-02-18 10:00:00|6398.5|6396.7|6398.1|6395.1|6398.5|6396.7|6394.8|6393|190
1582020300000|2020-02-18 10:05:00|6398.2|6395.2|6399.5|6397.7|6399.6|6397.8|6397.5|6395.1|180
1582020600000|2020-02-18 10:10:00|6399.6|6397.8|6396.4|6394.6|6400.2|6398.4|6396.4|6394.6|198
1582020900000|2020-02-18 10:15:00|6396.5|6394.7|6397.1|6395.3|6397.5|6395.7|6396|6394.2|219
1582021200000|2020-02-18 10:20:00|6397.2|6395.4|6397.4|6395.6|6398.6|6396.8|6397.1|6395.1|244
1582021500000|2020-02-18 10:25:00|6397.5|6395.7|6393.3|6391.5|6397.5|6395.7|6393.1|6391.3|258
1582021800000|2020-02-18 10:30:00|6393.2|6391.4|6394.2|6392.4|6396.5|6393.9|6391.8|6390|330
1582022100000|2020-02-18 10:35:00|6394.4|6392.6|6396.2|6394.4|6398.2|6396.1|6394.3|6392.5|264
1582022400000|2020-02-18 10:40:00|6396.3|6394.5|6398.5|6396.7|6398.7|6396.9|6394.6|6392.8|250
1582022700000|2020-02-18 10:45:00|6398.4|6396.6|6395.6|6393.8|6398.5|6396.7|6395.4|6393.6|148
1582023000000|2020-02-18 10:50:00|6395.5|6393.7|6395.3|6393.5|6397.8|6396|6394.4|6392.6|211
1582023300000|2020-02-18 10:55:00|6395.1|6393.3|6392.9|6391.1|6395.1|6393.3|6391.8|6390|224
1582023600000|2020-02-18 11:00:00|6392.8|6391|6396.6|6394.8|6397.1|6395.3|6392.8|6390.8|224
1582023900000|2020-02-18 11:05:00|6396.5|6394.7|6397.9|6396.1|6398.3|6396.5|6395.6|6393.8|208
1582024200000|2020-02-18 11:10:00|6397.8|6396|6398.8|6397|6399|6397.2|6396.5|6394.7|150
1582024500000|2020-02-18 11:15:00|6398.7|6396.9|6399.3|6397.5|6400.6|6398.8|6398.7|6396.9|172
1582024800000|2020-02-18 11:20:00|6399.2|6397.4|6399.3|6397.5|6399.4|6397.6|6398.1|6396.3|180
1582025100000|2020-02-18 11:25:00|6399.2|6397.4|6399.9|6398.1|6400|6398.2|6398.8|6397|141
1582025400000|2020-02-18 11:30:00|6400|6398.2|6398.3|6396.5|6400.4|6398.6|6397|6395.2|167
1582025700000|2020-02-18 11:35:00|6398.2|6396.4|6398.9|6397.1|6399.3|6397.5|6398.2|6396.4|110
1582026000000|2020-02-18 11:40:00|6399|6397.2|6398.8|6397|6399.4|6397.6|6398.4|6396.6|118
1582026300000|2020-02-18 11:45:00|6398.7|6396.9|6399|6397.2|6399.3|6397.5|6397.8|6396|133
1582026600000|2020-02-18 11:50:00|6399.1|6397.3|6397.7|6395.9|6399.1|6397.3|6397|6395.2|117
1582026900000|2020-02-18 11:55:00|6398.1|6396.3|6396.8|6395|6398.3|6396.5|6396.2|6394.4|162
1582027200000|2020-02-18 12:00:00|6396.9|6395.1|6394.5|6392.7|6397.1|6395.3|6394.5|6392.7|139
1582027500000|2020-02-18 12:05:00|6394.2|6392.4|6396.2|6394.4|6396.2|6394.4|6394.2|6392.4|158
1582027800000|2020-02-18 12:10:00|6396.3|6394.5|6394.3|6392.5|6396.6|6394.8|6393.6|6391.8|254
1582028100000|2020-02-18 12:15:00|6394.2|6392.4|6393.1|6391.3|6394.3|6392.5|6392.4|6390.6|259
1582028400000|2020-02-18 12:20:00|6393|6391.2|6394.4|6392.6|6394.7|6392.9|6393|6391.2|210
1582028700000|2020-02-18 12:25:00|6394.3|6392.5|6394.8|6393|6396.1|6394.3|6393.7|6391.9|168
1582029000000|2020-02-18 12:30:00|6394.7|6392.9|6395.4|6393.6|6395.7|6393.9|6394.7|6392.9|205
1582029300000|2020-02-18 12:35:00|6395|6393.2|6395.7|6393.9|6396.4|6394.6|6394.5|6392.7|209
1582029600000|2020-02-18 12:40:00|6395.6|6393.8|6394.7|6392.9|6396.9|6395.1|6394.7|6392.9|204
1582029900000|2020-02-18 12:45:00|6394.8|6393|6393.7|6391.9|6395.4|6393.6|6393.6|6391.8|187
1582030200000|2020-02-18 12:50:00|6393.6|6391.8|6392.7|6390.9|6394|6392.2|6392.7|6390.9|172
1582030500000|2020-02-18 12:55:00|6392.8|6391|6392.9|6391.1|6392.9|6391.1|6391.7|6389.9|167
1582030800000|2020-02-18 13:00:00|6392.8|6391|6394.4|6392.6|6394.4|6392.6|6392.4|6390.6|180
1582031100000|2020-02-18 13:05:00|6394.5|6392.7|6392.7|6390.9|6394.6|6392.8|6392|6390.2|118
1582031400000|2020-02-18 13:10:00|6392.8|6391|6392.7|6390.9|6393.7|6391.9|6392.7|6390.9|142
1582031700000|2020-02-18 13:15:00|6392.6|6390.8|6393.6|6391.8|6393.7|6391.9|6392.5|6390.7|205
1582032000000|2020-02-18 13:20:00|6393.5|6391.7|6393.6|6391.8|6393.8|6392|6392.3|6390.5|173
1582032300000|2020-02-18 13:25:00|6393.7|6391.9|6393.7|6390.7|6394.8|6393|6392.5|6389.9|239
1582032600000|2020-02-18 13:30:00|6394.1|6391.1|6391.4|6389.6|6395.4|6393.6|6391.3|6389.5|259
1582032900000|2020-02-18 13:35:00|6391.5|6389.7|6389|6387.2|6391.5|6389.7|6388.4|6386.6|234
1582033200000|2020-02-18 13:40:00|6389.1|6387.3|6391.2|6389.4|6391.4|6389.6|6388.5|6386.7|181
1582033500000|2020-02-18 13:45:00|6391.3|6389.5|6391.6|6389.8|6392|6390.2|6389.4|6387.6|234
1582033800000|2020-02-18 13:50:00|6391.5|6389.7|6392.2|6390.4|6392.6|6390.8|6391.1|6389.3|160
1582034100000|2020-02-18 13:55:00|6392.1|6390.3|6392.2|6390.4|6393.2|6391.4|6391.8|6390|156
1582034400000|2020-02-18 14:00:00|6392.3|6390.5|6389.4|6387.6|6392.5|6390.7|6389.4|6387.6|172
1582034700000|2020-02-18 14:05:00|6389.5|6387.7|6386.6|6384.8|6389.5|6387.7|6386.4|6384.6|235
1582035000000|2020-02-18 14:10:00|6386.7|6384.9|6384.9|6383.1|6386.8|6385|6384.7|6382.9|134
1582035300000|2020-02-18 14:15:00|6385|6383.2|6384.5|6382.7|6385.3|6383.5|6384.1|6382.3|151
1582035600000|2020-02-18 14:20:00|6384.6|6382.8|6387.8|6386|6388|6386.2|6384.6|6382.8|178
1582035900000|2020-02-18 14:25:00|6387.7|6385.9|6387.8|6386|6388.5|6386.7|6386.3|6384.5|186
1582036200000|2020-02-18 14:30:00|6387.7|6385.9|6392.5|6390.7|6393.2|6391.4|6387.6|6385.8|307
1582036500000|2020-02-18 14:35:00|6392.6|6390.8|6390.7|6388.9|6392.6|6390.8|6389.7|6387.9|253
1582036800000|2020-02-18 14:40:00|6390.8|6389|6394|6392.2|6395.7|6393.9|6390.7|6388.9|366
1582037100000|2020-02-18 14:45:00|6394.1|6392.3|6392.1|6390.3|6394.5|6392.7|6392.1|6390.3|208
1582037400000|2020-02-18 14:50:00|6391.6|6389.8|6392.8|6391|6393.2|6391.4|6389.9|6388.1|225
1582037700000|2020-02-18 14:55:00|6392.7|6390.9|6394.5|6392.7|6394.8|6393|6392.3|6390.5|172
1582038000000|2020-02-18 15:00:00|6394.6|6392.8|6398.1|6396.3|6399.9|6398.1|6394.5|6392.7|268
1582038300000|2020-02-18 15:05:00|6398|6396.2|6396.8|6395|6400.3|6398.5|6396.2|6394.4|312
1582038600000|2020-02-18 15:10:00|6396.7|6394.9|6394.9|6393.1|6396.7|6394.9|6394.7|6392.9|247
1582038900000|2020-02-18 15:15:00|6395|6393.2|6394.9|6393.1|6395.2|6393.4|6393.2|6391.4|256
1582039200000|2020-02-18 15:20:00|6395|6393.2|6393.5|6391.7|6396.7|6394.9|6393.2|6391.4|212
1582039500000|2020-02-18 15:25:00|6393.3|6391.5|6391.3|6389.5|6393.7|6391.9|6390.6|6388.8|243
1582039800000|2020-02-18 15:30:00|6391.2|6389.4|6391.8|6390|6392.5|6390.7|6390.7|6388.9|233
1582040100000|2020-02-18 15:35:00|6391.9|6390.1|6394|6392.2|6394.8|6393|6391.7|6389.9|278
1582040400000|2020-02-18 15:40:00|6393.8|6392|6394.3|6392.5|6395.7|6393.9|6392.5|6390.7|246
1582040700000|2020-02-18 15:45:00|6394.4|6392.6|6396.1|6394.3|6396.7|6394.9|6394.2|6392.4|273
1582041000000|2020-02-18 15:50:00|6396|6394.2|6398.5|6396.7|6398.6|6396.8|6394.6|6392.8|256
1582041300000|2020-02-18 15:55:00|6398.6|6396.8|6399.3|6397.5|6402.1|6400.3|6398.6|6396.8|330
1582041600000|2020-02-18 16:00:00|6398.8|6397|6398.8|6397|6399.8|6398|6397.7|6395.9|310
1582041900000|2020-02-18 16:05:00|6398.9|6397.1|6397.5|6395.7|6399.5|6397.7|6396.5|6394.7|213
1582042200000|2020-02-18 16:10:00|6397.6|6395.8|6393.6|6391.8|6398.2|6396.4|6393.6|6391.8|169
1582042500000|2020-02-18 16:15:00|6393.7|6391.9|6392.4|6390.6|6394.2|6392.4|6392.2|6390.4|232
1582042800000|2020-02-18 16:20:00|6392.2|6390.4|6392.4|6390.6|6393.1|6391.3|6391.1|6389.3|211
1582043100000|2020-02-18 16:25:00|6392.3|6390.5|6392.5|6390.7|6392.8|6391|6391.6|6389.8|164
1582043400000|2020-02-18 16:30:00|6392.4|6390.6|6394.2|6392.4|6394.7|6392.9|6392.3|6390.5|213
1582043700000|2020-02-18 16:35:00|6394.3|6392.5|6392.4|6390.6|6394.6|6392.8|6392.2|6390.4|251
1582044000000|2020-02-18 16:40:00|6392.5|6390.7|6393.2|6391.4|6394.1|6392.3|6392.3|6390.5|199
1582044300000|2020-02-18 16:45:00|6393.1|6391.3|6393.5|6391.7|6394.3|6392.5|6392.9|6391.1|193
1582044600000|2020-02-18 16:50:00|6393.4|6391.6|6394.7|6392.9|6394.8|6393|6393.4|6391.6|159
1582044900000|2020-02-18 16:55:00|6394.5|6392.7|6393.9|6392.1|6394.8|6393|6393.7|6391.9|132
1582045200000|2020-02-18 17:00:00|6394|6392.2|6393.7|6391.9|6394.3|6392.5|6393.3|6391.5|157
1582045500000|2020-02-18 17:05:00|6393.6|6391.8|6392.4|6390.6|6394|6392.2|6391.6|6389.8|124
1582045800000|2020-02-18 17:10:00|6392.3|6390.5|6393.3|6391.5|6393.5|6391.7|6392.1|6390.3|195
1582046100000|2020-02-18 17:15:00|6393.4|6391.6|6394|6392.2|6394.4|6392.6|6392.5|6390.7|172
1582046400000|2020-02-18 17:20:00|6393.9|6392.1|6392.7|6390.9|6394|6392.2|6392.6|6390.8|147
1582046700000|2020-02-18 17:25:00|6392.6|6390.8|6391.1|6389.3|6392.7|6390.9|6390.9|6389.1|160
1582047000000|2020-02-18 17:30:00|6391.2|6389.4|6389.5|6387.7|6391.4|6389.6|6389.2|6387.4|110
1582047300000|2020-02-18 17:35:00|6389.4|6387.6|6388|6386.2|6389.4|6387.6|6387.6|6385.8|172
1582047600000|2020-02-18 17:40:00|6388.1|6386.3|6387.8|6386|6388.2|6386.4|6387.4|6385.6|100
1582047900000|2020-02-18 17:45:00|6387.9|6386.1|6387.6|6385.8|6388.3|6386.5|6387.3|6385.5|109
1582048200000|2020-02-18 17:50:00|6387.7|6385.9|6386.3|6384.5|6387.7|6385.9|6386|6384.2|83
1582048500000|2020-02-18 17:55:00|6386.2|6384.4|6388|6385|6388.3|6385.3|6386.1|6384.3|112
1582048800000|2020-02-18 18:00:00|6388.1|6385.1|6387.4|6385.6|6388.2|6385.7|6386.7|6384.4|147
1582049100000|2020-02-18 18:05:00|6387.5|6385.7|6385.2|6383.4|6387.6|6385.8|6385|6383.2|105
1582049400000|2020-02-18 18:10:00|6385.3|6383.5|6385.7|6383.9|6386.2|6384.4|6385.3|6383.5|68
1582049700000|2020-02-18 18:15:00|6385.6|6383.8|6385.6|6383.8|6385.7|6383.9|6385.4|6383.6|45
1582050000000|2020-02-18 18:20:00|6385.5|6383.7|6385.6|6383.8|6385.8|6384|6385.5|6383.7|40
1582050300000|2020-02-18 18:25:00|6385.7|6383.9|6386.8|6385|6386.9|6385.1|6385.6|6383.8|115
1582050600000|2020-02-18 18:30:00|6386.9|6385.1|6387.1|6385.3|6387.9|6386.1|6386.8|6385|120
1582050900000|2020-02-18 18:35:00|6387.2|6385.4|6387.3|6385.5|6387.7|6385.9|6386.7|6384.9|123
1582051200000|2020-02-18 18:40:00|6387.4|6385.6|6386.6|6384.8|6387.6|6385.8|6385.8|6384|88
1582051500000|2020-02-18 18:45:00|6386.5|6384.7|6384.6|6382.8|6386.9|6385.1|6384.5|6382.7|130
1582051800000|2020-02-18 18:50:00|6384.7|6382.9|6384.5|6382.7|6384.8|6383|6384.4|6382.6|52
1582052100000|2020-02-18 18:55:00|6384.6|6382.8|6383.8|6382|6384.6|6382.8|6383.6|6381.8|113
1582052400000|2020-02-18 19:00:00|6383.7|6381.9|6382.7|6380.9|6383.8|6382|6382.5|6380.7|65
1582052700000|2020-02-18 19:05:00|6382.6|6380.8|6383.7|6381.9|6383.9|6382.1|6382.5|6380.7|126
1582053000000|2020-02-18 19:10:00|6383.6|6381.8|6383.8|6382|6383.8|6382|6383.6|6381.8|35
1582053300000|2020-02-18 19:15:00|6383.7|6381.9|6384.1|6382.3|6384.6|6382.8|6383.7|6381.9|77
1582053600000|2020-02-18 19:20:00|6384|6382.2|6384.8|6383|6384.9|6383.1|6383.8|6382|76
1582053900000|2020-02-18 19:25:00|6384.9|6383.1|6386.6|6384.8|6387|6385.2|6384.9|6383.1|98
1582054200000|2020-02-18 19:30:00|6386.7|6384.9|6386.3|6384.5|6386.7|6384.9|6385.2|6383.4|126
1582054500000|2020-02-18 19:35:00|6386.4|6384.6|6385|6383.2|6386.4|6384.6|6384.8|6383|102
1582054800000|2020-02-18 19:40:00|6384.9|6383.1|6385.5|6383.7|6385.7|6383.9|6384.5|6382.7|96
1582055100000|2020-02-18 19:45:00|6385.4|6383.6|6385.8|6384|6385.9|6384.1|6384.7|6382.9|81
1582055400000|2020-02-18 19:50:00|6385.9|6384.1|6387.2|6385.4|6387.6|6385.8|6385.9|6384.1|102
1582055700000|2020-02-18 19:55:00|6387.1|6385.3|6385.9|6384.1|6387.6|6385.8|6385.9|6384.1|155
1582056000000|2020-02-18 20:00:00|6385.8|6384|6386.7|6384.9|6386.8|6385|6385.2|6383.4|142
1582056300000|2020-02-18 20:05:00|6386.6|6384.8|6386.8|6385|6386.9|6385.1|6386.4|6384.6|101
1582056600000|2020-02-18 20:10:00|6386.7|6384.9|6387.5|6385.7|6387.7|6385.9|6386.7|6384.9|89
1582056900000|2020-02-18 20:15:00|6387.6|6385.8|6386.7|6384.9|6387.6|6385.8|6386.7|6384.9|105
1582057200000|2020-02-18 20:20:00|6386.8|6385|6386.7|6384.9|6386.9|6385.1|6386.5|6384.7|46
1582057500000|2020-02-18 20:25:00|6386.6|6384.8|6387|6385.2|6387|6385.2|6386.6|6384.8|60
1582057800000|2020-02-18 20:30:00|6386.9|6385.1|6386.6|6384.8|6387.3|6385.5|6386.2|6384.4|71
1582058100000|2020-02-18 20:35:00|6386.7|6384.9|6387.5|6385.7|6387.6|6385.8|6386.6|6384.8|85
1582058400000|2020-02-18 20:40:00|6387.4|6385.6|6387.5|6385.7|6387.7|6385.9|6387|6385.2|84
1582058700000|2020-02-18 20:45:00|6387.4|6385.6|6386.7|6384.9|6387.5|6385.7|6386.5|6384.7|72
1582059000000|2020-02-18 20:50:00|6386.6|6384.8|6387.5|6385.7|6387.7|6385.9|6386.6|6384.8|62
1582059300000|2020-02-18 20:55:00|6387.6|6385.8|6387.6|6385.8|6388.2|6386.4|6386.4|6384.6|122
1582059600000|2020-02-18 21:00:00|6387.7|6385.9|6386.4|6384.6|6387.7|6385.9|6386.1|6384.3|94
1582059900000|2020-02-18 21:05:00|6386.3|6384.5|6386.1|6384.3|6386.5|6384.7|6385.5|6383.7|65
1582060200000|2020-02-18 21:10:00|6386|6384.2|6387.5|6385.7|6388.4|6386.6|6386|6384.2|115
1582060500000|2020-02-18 21:15:00|6387.4|6385.6|6386.3|6384.5|6388.1|6385.9|6385.9|6383.8|100
1582060800000|2020-02-18 21:20:00|6386.4|6384.6|6386.9|6385.1|6387|6385.2|6386.4|6384.6|80
1582061100000|2020-02-18 21:25:00|6387|6385.2|6386.4|6384.6|6387.1|6385.3|6386.4|6384.6|72
1582061400000|2020-02-18 21:30:00|6386.5|6384.7|6387.4|6384.4|6387.4|6385.1|6386.4|6384|87
1582061700000|2020-02-18 21:35:00|6387.3|6384.3|6387.1|6384.1|6387.4|6384.8|6386.3|6383.9|92
1582062000000|2020-02-18 21:40:00|6387|6384|6385.7|6383.9|6387.3|6384.5|6385.6|6383.2|88
1582062300000|2020-02-18 21:45:00|6385.6|6383.8|6386.5|6384.7|6387.3|6384.9|6385.6|6383.2|118
1582062600000|2020-02-18 21:50:00|6386.6|6384.8|6388.1|6385.1|6388.3|6385.8|6386.3|6383.9|129
1582062900000|2020-02-18 21:55:00|6388|6385|6387.4|6384.4|6388.2|6385.7|6386.4|6383.8|172
1582063200000|2020-02-18 22:00:00|6387.3|6384.3|6387|6384|6387.4|6384.4|6386.8|6383.8|22
1582063500000|2020-02-18 22:05:00|6387.1|6384.1|6387.2|6383.6|6387.9|6384.9|6386.7|6383.6|48
1582063800000|2020-02-18 22:10:00|6387.8|6383.8|6387.3|6384.3|6387.9|6384.7|6386.9|6383.7|146
1582064100000|2020-02-18 22:15:00|6387.4|6384.2|6387.2|6384.2|6387.5|6384.4|6386.8|6383.6|134
1582064400000|2020-02-18 22:20:00|6387.3|6384.3|6387.4|6384.4|6387.8|6384.8|6386.8|6383.5|141
1582064700000|2020-02-18 22:25:00|6387.5|6384.3|6389.5|6385.3|6390.3|6386|6387.3|6384.3|303
1582065000000|2020-02-18 22:30:00|6389.4|6385.4|6388.6|6385.6|6389.7|6386.2|6388.6|6385.1|203
1582065300000|2020-02-18 22:35:00|6388.5|6385.5|6389|6385.7|6389.5|6386.1|6388.5|6385.4|170
1582065600000|2020-02-18 22:40:00|6388.9|6385.9|6389.6|6385.9|6389.6|6386.3|6388.8|6385.5|180
1582065900000|2020-02-18 22:45:00|6389.5|6385.8|6389|6385.7|6389.7|6386.2|6388.6|6385.3|167
1582066200000|2020-02-18 22:50:00|6388.9|6385.6|6389.5|6385.8|6389.6|6386.1|6388.8|6385.4|180
1582066500000|2020-02-18 22:55:00|6389.7|6385.9|6387.8|6384.8|6389.7|6386.1|6386.7|6383.7|157
1582066800000|2020-02-18 23:00:00|6387.9|6384.9|6389.5|6386.5|6390.1|6387.1|6387.8|6384.8|213
1582067100000|2020-02-18 23:05:00|6389.4|6386.4|6389.7|6386.7|6389.8|6386.8|6389|6386|85
1582067400000|2020-02-18 23:10:00|6389.8|6386.8|6389.9|6386.9|6390.7|6387.7|6389.6|6386.6|194
1582067700000|2020-02-18 23:15:00|6389.8|6386.8|6389.9|6388.1|6390.9|6388.7|6388.3|6385.5|390
1582068000000|2020-02-18 23:20:00|6389.8|6388|6390.5|6388.7|6391.7|6389.4|6389.5|6387.4|244
1582068300000|2020-02-18 23:25:00|6390.6|6388.8|6390.5|6388.7|6391.9|6389.5|6390.3|6388|240
1582068600000|2020-02-18 23:30:00|6390.6|6388.8|6390.6|6388.8|6391.4|6389|6390.4|6388|136
1582068900000|2020-02-18 23:35:00|6390.7|6388.9|6392.3|6390.5|6393.3|6390.8|6390.6|6388.8|241
1582069200000|2020-02-18 23:40:00|6392.2|6390.4|6393.3|6391.5|6393.7|6391.9|6392.2|6390.4|119
1582069500000|2020-02-18 23:45:00|6393.2|6391.4|6394|6391|6394|6391.7|6392.8|6390.8|88
1582069800000|2020-02-18 23:50:00|6394.1|6391.1|6394.5|6392.7|6394.5|6392.7|6392.6|6390.3|158
1582070100000|2020-02-18 23:55:00|6394.4|6392.6|6394.5|6392.7|6395.8|6394|6393.5|6391.7|215
1582070400000|2020-02-19 00:00:00|6395.3|6393.5|6394.8|6393|6395.8|6394|6394.7|6392.5|192
1582070700000|2020-02-19 00:05:00|6394.9|6393.1|6391.5|6389.7|6395.2|6393.4|6391.4|6389.6|178
1582071000000|2020-02-19 00:10:00|6391.6|6389.8|6392.6|6390.8|6392.8|6391|6391.6|6389.8|147
1582071300000|2020-02-19 00:15:00|6392.7|6390.9|6394|6392.2|6394.5|6392.7|6392.7|6390.9|169
1582071600000|2020-02-19 00:20:00|6393.9|6392.1|6393.3|6391.5|6393.9|6392.1|6392.9|6391.1|148
1582071900000|2020-02-19 00:25:00|6393.4|6391.6|6395.4|6392.4|6396.1|6393.9|6393.4|6391.6|218
1582072200000|2020-02-19 00:30:00|6395.3|6392.3|6395.4|6393.6|6396.7|6394.9|6394.9|6392.1|256
1582072500000|2020-02-19 00:35:00|6395.3|6393.5|6396.8|6395|6396.8|6395|6395|6393.2|152
1582072800000|2020-02-19 00:40:00|6396.7|6394.9|6397.6|6395.8|6397.9|6396.1|6396.4|6394.3|102
1582073100000|2020-02-19 00:45:00|6397.7|6395.9|6398.7|6396.9|6399|6397.2|6397.1|6395.3|135
1582073400000|2020-02-19 00:50:00|6398.8|6397|6399.7|6397.9|6400.1|6398.3|6398.7|6396.9|135
1582073700000|2020-02-19 00:55:00|6400.2|6398.4|6398.3|6396.5|6400.2|6398.4|6398.2|6396|232
1582074000000|2020-02-19 01:00:00|6398.4|6396.6|6398.4|6396.6|6399.5|6397.7|6398.1|6395.8|184
1582074300000|2020-02-19 01:05:00|6398.2|6396.4|6395.7|6393.9|6398.5|6396.7|6395.6|6393.5|287
1582074600000|2020-02-19 01:10:00|6395.6|6393.8|6396.3|6393.3|6397.3|6395|6395.1|6393.2|212
1582074900000|2020-02-19 01:15:00|6395.7|6393.9|6395.7|6393.9|6396.3|6394.1|6393|6391.2|337
1582075200000|2020-02-19 01:20:00|6395.8|6394|6395.9|6394.1|6397.2|6395.1|6395.5|6393.2|226
1582075500000|2020-02-19 01:25:00|6395.6|6393.8|6394.4|6392.6|6396.5|6394.7|6393.3|6391.5|222
1582075800000|2020-02-19 01:30:00|6394.3|6392.5|6395.7|6393.9|6395.7|6393.9|6393.3|6391.5|263
1582076100000|2020-02-19 01:35:00|6395.6|6393.8|6393.3|6391.5|6395.6|6393.8|6393.2|6391.4|255
1582076400000|2020-02-19 01:40:00|6393.4|6391.6|6393.7|6391.9|6393.9|6392.1|6391.9|6390.1|199
1582076700000|2020-02-19 01:45:00|6393.8|6392|6393.5|6391.7|6395.4|6393.4|6393.3|6391.5|239
1582077000000|2020-02-19 01:50:00|6393.6|6391.8|6393.4|6391.6|6395.2|6393.3|6393.3|6391.5|253
1582077300000|2020-02-19 01:55:00|6393.5|6391.7|6392.5|6390.7|6394.6|6392.8|6392.4|6390.6|198
1582077600000|2020-02-19 02:00:00|6392.6|6390.8|6392.7|6390.9|6393.6|6391.8|6392.3|6390.5|166
1582077900000|2020-02-19 02:05:00|6392.6|6390.8|6394|6392.2|6394.4|6392.6|6392.6|6390.8|210
1582078200000|2020-02-19 02:10:00|6393.9|6392.1|6397.1|6395.3|6397.3|6395.5|6393.8|6392|208
1582078500000|2020-02-19 02:15:00|6397|6395.2|6398.6|6396.8|6401.6|6399.8|6396.3|6394.5|348
1582078800000|2020-02-19 02:20:00|6398.5|6396.7|6396.6|6394.8|6398.8|6397|6396.6|6394.8|280
1582079100000|2020-02-19 02:25:00|6396.7|6394.9|6396.7|6394.9|6398.3|6396.5|6395.7|6393.9|232
1582079400000|2020-02-19 02:30:00|6396.6|6394.8|6395.4|6393.6|6397.7|6395.4|6395.2|6392.9|219
1582079700000|2020-02-19 02:35:00|6395.3|6393.5|6395.7|6393.9|6396|6393.9|6394.2|6391.8|247
1582080000000|2020-02-19 02:40:00|6395.6|6393.8|6396.5|6394.7|6396.8|6395|6395.5|6393.7|186
1582080300000|2020-02-19 02:45:00|6396.6|6394.8|6396.6|6394.8|6398.1|6395.6|6396.4|6394.6|142
1582080600000|2020-02-19 02:50:00|6396.7|6394.9|6394.5|6392.7|6396.7|6394.9|6394.3|6392.5|107
1582080900000|2020-02-19 02:55:00|6394.4|6392.6|6395.9|6394.1|6396.9|6395.1|6394.2|6392.4|204
1582081200000|2020-02-19 03:00:00|6395.8|6394|6395.3|6393.5|6396.4|6394.6|6394.3|6392.5|205
1582081500000|2020-02-19 03:05:00|6395.4|6393.6|6395.1|6393.3|6396.4|6394.6|6394.8|6393|148
1582081800000|2020-02-19 03:10:00|6395|6393.2|6395.6|6393.8|6396.4|6394|6394.3|6392.5|207
1582082100000|2020-02-19 03:15:00|6395.7|6393.9|6396.5|6394.7|6397.3|6394.9|6395.6|6393.8|233
1582082400000|2020-02-19 03:20:00|6396.4|6394.6|6396.7|6394.9|6397.4|6395.6|6396.4|6394.3|166
1582082700000|2020-02-19 03:25:00|6396.8|6395|6394.4|6392.6|6396.9|6395.1|6394.3|6392.5|127
1582083000000|2020-02-19 03:30:00|6394.5|6392.7|6395.1|6393.3|6395.4|6393.6|6393.4|6391.6|136
1582083300000|2020-02-19 03:35:00|6395|6393.2|6393.8|6392|6395.1|6393.3|6393.3|6391.5|141
1582083600000|2020-02-19 03:40:00|6393.7|6391.9|6394.6|6392.8|6395.7|6393.9|6393.6|6391.8|164
1582083900000|2020-02-19 03:45:00|6394.7|6392.9|6395.6|6393.8|6395.9|6393.8|6394|6392.2|144
1582084200000|2020-02-19 03:50:00|6395.5|6393.7|6396.4|6394.6|6397.6|6395.8|6395.1|6393.3|149
1582084500000|2020-02-19 03:55:00|6396.3|6394.5|6396.2|6394.4|6396.6|6394.8|6394.5|6392.7|143
1582084800000|2020-02-19 04:00:00|6396.3|6394.5|6396.3|6394.5|6396.8|6395|6396.1|6394.3|131
1582085100000|2020-02-19 04:05:00|6396.4|6394.6|6398.1|6396.3|6398.1|6396.3|6396|6394.2|120
1582085400000|2020-02-19 04:10:00|6398|6396.2|6397.3|6395.5|6398.4|6396.6|6396.7|6394.9|169
1582085700000|2020-02-19 04:15:00|6397.2|6395.4|6395.7|6393.9|6397.2|6395.4|6395.5|6393.7|135
1582086000000|2020-02-19 04:20:00|6395.6|6393.8|6395.5|6393.7|6396.2|6394.1|6395.5|6393.2|98
1582086300000|2020-02-19 04:25:00|6395.6|6393.8|6396.7|6394.9|6397.6|6395.6|6395.6|6393.8|116
1582086600000|2020-02-19 04:30:00|6396.6|6394.8|6395.7|6393.9|6396.6|6394.8|6395.6|6393.8|95
1582086900000|2020-02-19 04:35:00|6395.6|6393.8|6395.6|6393.8|6395.9|6394.1|6395|6393.2|119
1582087200000|2020-02-19 04:40:00|6395.7|6393.9|6396.4|6394.6|6396.6|6394.8|6395.1|6393.3|131
1582087500000|2020-02-19 04:45:00|6396.3|6394.5|6394.9|6393.1|6396.5|6394.7|6394.6|6392.8|130
1582087800000|2020-02-19 04:50:00|6394.8|6393|6394.4|6392.6|6395.6|6393.4|6394.1|6392.3|147
1582088100000|2020-02-19 04:55:00|6394.3|6392.5|6394.5|6392.7|6394.9|6393.1|6393.3|6391.5|155
1582088400000|2020-02-19 05:00:00|6394.4|6392.6|6393.4|6391.6|6394.9|6393.1|6393.2|6391.4|182
1582088700000|2020-02-19 05:05:00|6393.3|6391.5|6393.7|6391.9|6394.7|6392.6|6392.9|6391.1|109
1582089000000|2020-02-19 05:10:00|6393.6|6391.8|6392.6|6390.8|6394.3|6392.5|6392.5|6390.7|159
1582089300000|2020-02-19 05:15:00|6392.5|6390.7|6392.5|6390.7|6392.7|6390.9|6391.6|6389.8|211
1582089600000|2020-02-19 05:20:00|6392.4|6390.6|6391.6|6389.8|6393.2|6390.8|6391.6|6389.8|164
1582089900000|2020-02-19 05:25:00|6391.7|6389.9|6391.6|6389.8|6393.3|6390.9|6391.5|6389.7|98
1582090200000|2020-02-19 05:30:00|6391.5|6389.7|6391.4|6389.6|6391.7|6389.9|6391|6389.2|90
1582090500000|2020-02-19 05:35:00|6391.2|6389.4|6391.4|6389.6|6392.1|6390|6391.2|6389|103
1582090800000|2020-02-19 05:40:00|6391.5|6389.7|6391.5|6389.7|6391.6|6389.8|6390.4|6388.6|99
1582091100000|2020-02-19 05:45:00|6391.6|6389.8|6391.1|6389.3|6391.8|6390|6390.5|6388.7|154
1582091400000|2020-02-19 05:50:00|6391|6389.2|6392.1|6390.3|6393.2|6391.1|6390.6|6388.2|218
1582091700000|2020-02-19 05:55:00|6392.2|6390.4|6391.8|6390|6393|6390.9|6391.5|6389.3|219
1582092000000|2020-02-19 06:00:00|6391.7|6389.9|6390.7|6388.9|6393.8|6392|6390.7|6388.9|248
1582092300000|2020-02-19 06:05:00|6390.5|6388.7|6390.7|6388.9|6391|6389.2|6390.2|6388.4|140
1582092600000|2020-02-19 06:10:00|6390.6|6388.8|6390.8|6389|6391.5|6389.7|6390.2|6388.3|156
1582092900000|2020-02-19 06:15:00|6390.9|6389.1|6390.9|6389.1|6391.6|6389.8|6390.6|6388.8|202
1582093200000|2020-02-19 06:20:00|6391|6389.2|6391.5|6389.7|6391.7|6389.8|6390.4|6388.4|180
1582093500000|2020-02-19 06:25:00|6391.6|6389.8|6392.2|6390.4|6393.3|6391.3|6391.5|6389.7|161
1582093800000|2020-02-19 06:30:00|6392.3|6390.5|6390.6|6388.8|6392.4|6390.6|6390.5|6388.4|183
1582094100000|2020-02-19 06:35:00|6390.7|6388.9|6391.4|6389.6|6391.5|6389.7|6390.5|6388.3|120
1582094400000|2020-02-19 06:40:00|6391.3|6389.5|6390.7|6388.9|6392.4|6390|6389.9|6388.1|186
1582094700000|2020-02-19 06:45:00|6390.6|6388.8|6390.7|6388.9|6391.3|6389|6389.9|6388.1|165
1582095000000|2020-02-19 06:50:00|6390.6|6388.8|6391.8|6390|6392.3|6390.2|6390.6|6388.2|148
1582095300000|2020-02-19 06:55:00|6391.9|6390.1|6392.4|6390.6|6392.9|6391.1|6391.7|6389.9|154
1582095600000|2020-02-19 07:00:00|6392.5|6390.7|6392.1|6390.3|6392.6|6390.7|6391.2|6389.4|150
1582095900000|2020-02-19 07:05:00|6392.2|6390.4|6391.7|6389.9|6392.5|6390.4|6390.6|6388.8|169
1582096200000|2020-02-19 07:10:00|6391.8|6390|6392.8|6391|6393|6391.2|6391.6|6389.8|117
1582096500000|2020-02-19 07:15:00|6392.9|6391.1|6395.8|6394|6395.9|6394.1|6392.8|6391|182
1582096800000|2020-02-19 07:20:00|6395.7|6393.9|6395.8|6394|6396.2|6394.4|6394.4|6392.6|174
1582097100000|2020-02-19 07:25:00|6395.6|6393.8|6395.1|6393.3|6395.9|6394.1|6394.7|6392.9|180
1582097400000|2020-02-19 07:30:00|6395.2|6393.4|6396.8|6395|6397.6|6395.8|6395|6393.2|206
1582097700000|2020-02-19 07:35:00|6396.9|6395.1|6397.6|6395.8|6398.2|6395.8|6395.1|6393.3|138
1582098000000|2020-02-19 07:40:00|6397.8|6396|6400|6398.2|6400.7|6398.9|6397.5|6395.7|181
1582098300000|2020-02-19 07:45:00|6399.8|6398|6399.6|6397.8|6400.8|6399|6399.1|6397.3|215
1582098600000|2020-02-19 07:50:00|6399.5|6397.7|6397.9|6396.1|6399.9|6398.1|6397.7|6395.9|136
1582098900000|2020-02-19 07:55:00|6398|6396.2|6399.3|6397.5|6399.7|6397.9|6397.8|6396|134
1582099200000|2020-02-19 08:00:00|6399.2|6397.4|6396.1|6394.3|6399.3|6397.5|6396|6394.2|192
1582099500000|2020-02-19 08:05:00|6396|6394.2|6395.7|6393.9|6396.7|6394.9|6395|6393.2|221
1582099800000|2020-02-19 08:10:00|6395.8|6394|6396|6394.2|6396.9|6395.1|6395.5|6393.7|181
1582100100000|2020-02-19 08:15:00|6396.1|6394.3|6398.2|6396.4|6398.2|6396.4|6395.7|6393.9|162
1582100400000|2020-02-19 08:20:00|6398.3|6396.5|6400.8|6399|6400.9|6399.1|6398.2|6396.4|179
1582100700000|2020-02-19 08:25:00|6400.9|6399.1|6399.1|6397.3|6400.9|6399.1|6398.9|6397.1|196
1582101000000|2020-02-19 08:30:00|6399.2|6397.4|6399.9|6398.1|6400.8|6399|6398.4|6396.6|150
1582101300000|2020-02-19 08:35:00|6399.8|6398|6398.8|6397|6399.9|6398.1|6398.4|6396.6|131
1582101600000|2020-02-19 08:40:00|6398.7|6396.9|6401|6399.2|6401.4|6399.6|6398.4|6396.6|189
1582101900000|2020-02-19 08:45:00|6400.9|6399.1|6400.4|6398.6|6401.7|6399.9|6399|6397.2|157
1582102200000|2020-02-19 08:50:00|6400.5|6398.7|6397.9|6396.1|6400.8|6399|6397.8|6396|146
1582102500000|2020-02-19 08:55:00|6397.7|6395.9|6400.6|6398.8|6401.3|6398.9|6397.7|6395.9|183
1582102800000|2020-02-19 09:00:00|6400.5|6398.7|6404.7|6402.9|6405.6|6403.2|6400.4|6398.6|271
1582103100000|2020-02-19 09:05:00|6404.6|6402.8|6406.3|6404.5|6406.3|6404.5|6403.5|6401.7|183
1582103400000|2020-02-19 09:10:00|6406.4|6404.6|6409.5|6407.7|6412.2|6410.2|6406.3|6404.5|338
1582103700000|2020-02-19 09:15:00|6409.6|6407.8|6407.8|6406|6411|6409.2|6407.8|6406|238
1582104000000|2020-02-19 09:20:00|6407.9|6406.1|6406.2|6404.4|6408.6|6406.8|6406.1|6404.3|172
1582104300000|2020-02-19 09:25:00|6406.1|6404.3|6405.6|6403.8|6407.3|6405.5|6405.6|6403.8|157
1582104600000|2020-02-19 09:30:00|6405.7|6403.9|6408.7|6406.9|6409.2|6407.4|6405.7|6403.9|191
1582104900000|2020-02-19 09:35:00|6408.8|6407|6407.7|6405.9|6410.2|6408.4|6405.9|6404.1|249
1582105200000|2020-02-19 09:40:00|6407.6|6405.8|6406.5|6404.7|6408.6|6406.8|6406.4|6404.6|231
1582105500000|2020-02-19 09:45:00|6406.6|6404.8|6406.3|6404.5|6407|6405.2|6405.8|6404|146
1582105800000|2020-02-19 09:50:00|6407.3|6405.5|6404.3|6402.5|6407.5|6405.7|6404.3|6402.5|145
1582106100000|2020-02-19 09:55:00|6404.4|6402.6|6404.5|6402.7|6404.7|6402.9|6404.2|6402.4|89
1582106400000|2020-02-19 10:00:00|6404.3|6402.5|6403.2|6401.4|6404.7|6402.9|6402.9|6401.1|190
1582106700000|2020-02-19 10:05:00|6403.3|6401.5|6403.4|6401.6|6404.6|6402.8|6402.2|6400.4|183
1582107000000|2020-02-19 10:10:00|6403.3|6401.5|6403.3|6401.5|6404.2|6402.4|6402.9|6401.1|128
1582107300000|2020-02-19 10:15:00|6402.9|6401.1|6403.5|6401.7|6403.6|6401.8|6402.1|6400.3|153
1582107600000|2020-02-19 10:20:00|6403.6|6401.8|6403.6|6401.8|6404.7|6402.9|6403|6401.2|150
1582107900000|2020-02-19 10:25:00|6403.5|6401.7|6402.2|6400.4|6403.5|6401.7|6401|6399.2|191
1582108200000|2020-02-19 10:30:00|6402.3|6400.5|6401.8|6400|6402.3|6400.5|6401.2|6399.4|128
1582108500000|2020-02-19 10:35:00|6402.3|6400.5|6404.4|6402.6|6404.7|6402.9|6402.3|6400.5|112
1582108800000|2020-02-19 10:40:00|6404.5|6402.7|6402.7|6400.9|6404.5|6402.7|6401.6|6399.8|174
1582109100000|2020-02-19 10:45:00|6402.8|6401|6400.8|6399|6403.2|6401.4|6400.8|6399|156
1582109400000|2020-02-19 10:50:00|6400.9|6399.1|6400.3|6398.5|6402.4|6400.5|6399.6|6397.8|137
1582109700000|2020-02-19 10:55:00|6400.2|6398.4|6399.8|6398|6401.1|6399.3|6399.8|6398|121
1582110000000|2020-02-19 11:00:00|6399.7|6397.9|6398.5|6396.7|6399.8|6398|6398.1|6396.3|131
1582110300000|2020-02-19 11:05:00|6398.4|6396.6|6397.2|6395.4|6398.9|6397.1|6396.7|6394.9|132
1582110600000|2020-02-19 11:10:00|6397.1|6395.3|6395.7|6393.9|6397.6|6395.8|6395.5|6393.7|175
1582110900000|2020-02-19 11:15:00|6395.6|6393.8|6396.8|6395|6397|6395.2|6394.7|6392.9|124
1582111200000|2020-02-19 11:20:00|6396.9|6395.1|6399.9|6398.1|6400.3|6398.5|6396.8|6395|188
1582111500000|2020-02-19 11:25:00|6399.7|6397.9|6398|6396.2|6400.7|6398.9|6397.6|6395.8|118
1582111800000|2020-02-19 11:30:00|6397.9|6396.1|6394.1|6392.3|6398|6396.2|6393.9|6392.1|166
1582112100000|2020-02-19 11:35:00|6394|6392.2|6391.6|6389.8|6394.5|6392.7|6391.6|6389.8|143
1582112400000|2020-02-19 11:40:00|6391.7|6389.9|6395.6|6393.8|6395.7|6393.9|6391.6|6389.8|187
1582112700000|2020-02-19 11:45:00|6395.7|6393.9|6395.2|6393.4|6395.9|6394.1|6394.7|6392.9|135
1582113000000|2020-02-19 11:50:00|6395.4|6393.6|6396.8|6395|6397.5|6395.1|6394.6|6392.8|166
1582113300000|2020-02-19 11:55:00|6396.9|6395.1|6398.3|6396.5|6399|6397.2|6396.8|6395|158
1582113600000|2020-02-19 12:00:00|6398.2|6396.4|6398.9|6397.1|6399.4|6397.6|6396.9|6395.1|142
1582113900000|2020-02-19 12:05:00|6398.8|6397|6399|6397.2|6399.1|6397.3|6396.6|6394.8|175
1582114200000|2020-02-19 12:10:00|6398.9|6397.1|6400|6398.2|6401|6399.2|6398.1|6396.3|186
1582114500000|2020-02-19 12:15:00|6399.9|6398.1|6397.8|6396|6400.6|6398.8|6397.8|6396|175
1582114800000|2020-02-19 12:20:00|6397.9|6396.1|6398.8|6397|6398.8|6397|6397.1|6395.3|203
1582115100000|2020-02-19 12:25:00|6398.9|6397.1|6397.7|6395.9|6399|6397.2|6396.9|6395.1|152
1582115400000|2020-02-19 12:30:00|6397.6|6395.8|6396.9|6395.1|6398.4|6396.6|6396.7|6394.9|164
1582115700000|2020-02-19 12:35:00|6397|6395.2|6397.9|6396.1|6398.4|6396.6|6396.7|6394.9|151
1582116000000|2020-02-19 12:40:00|6398|6396.2|6398|6396.2|6398.3|6396.5|6397.4|6395.6|112
1582116300000|2020-02-19 12:45:00|6397.9|6396.1|6397.8|6396|6398.7|6396.9|6396.6|6394.8|181
1582116600000|2020-02-19 12:50:00|6397.9|6396.1|6399.5|6397.7|6399.9|6398.1|6397.8|6396|147
1582116900000|2020-02-19 12:55:00|6399.6|6397.8|6397.4|6395.6|6400.4|6398.6|6397|6395.2|179
1582117200000|2020-02-19 13:00:00|6397.3|6395.5|6396|6394.2|6397.5|6395.7|6395.8|6394|197
1582117500000|2020-02-19 13:05:00|6395.9|6394.1|6397.2|6395.4|6397.9|6396.1|6395.7|6393.9|176
1582117800000|2020-02-19 13:10:00|6397.1|6395.3|6397.6|6395.8|6398.1|6396.3|6397|6395.2|197
1582118100000|2020-02-19 13:15:00|6397.7|6395.9|6396|6394.2|6398.2|6396.4|6395.8|6394|150
1582118400000|2020-02-19 13:20:00|6395.9|6394.1|6396.7|6394.9|6398.6|6396.8|6395.1|6393.3|259
1582118700000|2020-02-19 13:25:00|6396.6|6394.8|6396.3|6393.3|6396.7|6394.9|6394|6392.2|225
1582119000000|2020-02-19 13:30:00|6396.5|6393.5|6393.1|6391.3|6396.6|6394|6391.3|6389.5|271
1582119300000|2020-02-19 13:35:00|6393|6391.2|6390|6388.2|6393.1|6391.3|6388.9|6387.1|291
1582119600000|2020-02-19 13:40:00|6389.9|6388.1|6387.9|6386.1|6391.6|6389.8|6387.7|6385.9|231
1582119900000|2020-02-19 13:45:00|6387.8|6386|6388|6386.2|6388.1|6386.3|6386.4|6384.6|216
1582120200000|2020-02-19 13:50:00|6387.9|6386.1|6386.9|6385.1|6388|6386.2|6385.8|6384|263
1582120500000|2020-02-19 13:55:00|6387|6385.2|6386.8|6385|6387.4|6385.6|6385.9|6384.1|196
1582120800000|2020-02-19 14:00:00|6386.9|6385.1|6388|6386.2|6389|6387.2|6385.9|6384.1|249
1582121100000|2020-02-19 14:05:00|6387.7|6385.9|6389.1|6387.3|6390.1|6388.3|6386.8|6385|258
1582121400000|2020-02-19 14:10:00|6388.9|6387.1|6389.2|6387.4|6389.6|6387.8|6387.9|6386.1|207
1582121700000|2020-02-19 14:15:00|6389.1|6387.3|6390.3|6388.5|6390.7|6388.9|6388.8|6387|202
1582122000000|2020-02-19 14:20:00|6390.2|6388.4|6388.7|6386.9|6390.2|6388.4|6388|6386.2|188
1582122300000|2020-02-19 14:25:00|6388.8|6387|6388.5|6386.7|6389.4|6387.6|6388.2|6386.4|157
1582122600000|2020-02-19 14:30:00|6388.6|6386.8|6387|6385.2|6388.8|6387|6385.8|6384|326
1582122900000|2020-02-19 14:35:00|6387.1|6385.3|6389.7|6387.9|6389.9|6388.1|6387|6385.2|242
1582123200000|2020-02-19 14:40:00|6389.8|6388|6388.8|6387|6389.8|6388|6388.1|6386.3|215
1582123500000|2020-02-19 14:45:00|6388.7|6386.9|6383.9|6382.1|6388.8|6387|6383.7|6381.9|247
1582123800000|2020-02-19 14:50:00|6383.8|6382|6383.4|6381.6|6384.1|6382.3|6383.2|6381.4|230
1582124100000|2020-02-19 14:55:00|6383.3|6381.5|6382.3|6380.5|6383.7|6381.9|6380.6|6378.8|295
1582124400000|2020-02-19 15:00:00|6382.1|6380.3|6384.9|6383.1|6387|6385.2|6382|6380.2|309
1582124700000|2020-02-19 15:05:00|6384.8|6383|6383.7|6381.9|6385.3|6383.5|6382.7|6380.9|246
1582125000000|2020-02-19 15:10:00|6383.8|6382|6382.7|6380.9|6383.9|6382.1|6382|6380.2|251
1582125300000|2020-02-19 15:15:00|6382.6|6380.8|6382|6380.2|6382.9|6381.1|6379.7|6377.9|276
1582125600000|2020-02-19 15:20:00|6382.1|6380.3|6381.1|6379.3|6383.1|6381.3|6380.9|6379.1|307
1582125900000|2020-02-19 15:25:00|6381|6379.2|6378.5|6376.7|6381.1|6379.3|6377.6|6375.8|277
1582126200000|2020-02-19 15:30:00|6378.4|6376.6|6378|6376.2|6380|6378.2|6377.8|6376|254
1582126500000|2020-02-19 15:35:00|6377.9|6376.1|6379.1|6377.3|6379.2|6377.4|6377.4|6375.6|191
1582126800000|2020-02-19 15:40:00|6379.4|6377.6|6377.8|6376|6380.1|6378.3|6377|6375.2|226
1582127100000|2020-02-19 15:45:00|6377.9|6376.1|6374.9|6373.1|6378.8|6377|6374.2|6372.4|338
1582127400000|2020-02-19 15:50:00|6374.8|6373|6376.9|6375.1|6376.9|6375.1|6374.5|6372.7|177
1582127700000|2020-02-19 15:55:00|6377|6375.2|6379.5|6377.7|6381.7|6379.9|6375.8|6374|309
1582128000000|2020-02-19 16:00:00|6379.3|6377.5|6379.8|6378|6381.3|6379.5|6379|6377.2|260
1582128300000|2020-02-19 16:05:00|6379.9|6378.1|6381.1|6379.3|6382|6380.2|6378.8|6377|234
1582128600000|2020-02-19 16:10:00|6381|6379.2|6383.7|6381.9|6383.8|6382|6381|6379.2|171
1582128900000|2020-02-19 16:15:00|6383.6|6381.8|6387.3|6385.5|6387.5|6385.7|6383|6381.2|221
1582129200000|2020-02-19 16:20:00|6387.2|6385.4|6385.8|6384|6387.9|6386.1|6385.8|6384|212
1582129500000|2020-02-19 16:25:00|6385.9|6384.1|6382.7|6380.9|6385.9|6384.1|6382.4|6380.6|175
1582129800000|2020-02-19 16:30:00|6382.8|6381|6380.7|6378.9|6382.9|6381.1|6378.9|6377.1|353
1582130100000|2020-02-19 16:35:00|6380.6|6378.8|6379.7|6377.9|6380.8|6379|6378.3|6376.5|305
1582130400000|2020-02-19 16:40:00|6379.6|6377.8|6380.6|6378.8|6380.7|6378.9|6379.5|6377.7|191
1582130700000|2020-02-19 16:45:00|6380.7|6378.9|6383.1|6381.3|6383.3|6381.5|6380.6|6378.8|223
1582131000000|2020-02-19 16:50:00|6383|6381.2|6381.1|6379.3|6383.6|6381.8|6380.7|6378.9|279
1582131300000|2020-02-19 16:55:00|6381.2|6379.4|6379.6|6377.8|6381.2|6379.4|6379.2|6377.4|213
1582131600000|2020-02-19 17:00:00|6379.7|6377.9|6378.6|6376.8|6379.7|6377.9|6377.9|6376.1|140
1582131900000|2020-02-19 17:05:00|6378.7|6376.9|6375.6|6373.8|6379|6377.2|6375.5|6373.7|231
1582132200000|2020-02-19 17:10:00|6375.7|6373.9|6374.6|6372.8|6375.9|6374.1|6374.2|6372.4|148
1582132500000|2020-02-19 17:15:00|6374.7|6372.9|6375.6|6373.8|6375.8|6374|6374.2|6372.4|168
1582132800000|2020-02-19 17:20:00|6375.7|6373.9|6374.9|6373.1|6376.3|6374.5|6374.8|6373|116
1582133100000|2020-02-19 17:25:00|6375|6373.2|6375.5|6373.7|6375.9|6374.1|6374.8|6373|117
1582133400000|2020-02-19 17:30:00|6375.6|6373.8|6374.7|6372.9|6375.8|6374|6374.7|6372.9|157
1582133700000|2020-02-19 17:35:00|6374.8|6373|6374.6|6372.8|6375.5|6373.7|6374.5|6372.7|133
1582134000000|2020-02-19 17:40:00|6374.5|6372.7|6374.9|6373.1|6375.2|6373.4|6374.5|6372.7|95
1582134300000|2020-02-19 17:45:00|6375|6373.2|6375.1|6373.3|6375.5|6373.7|6374.6|6372.8|122
1582134600000|2020-02-19 17:50:00|6375|6373.2|6374.5|6372.7|6375|6373.2|6374.1|6372.3|132
1582134900000|2020-02-19 17:55:00|6374.4|6372.6|6372.3|6370.5|6374.4|6372.6|6372.1|6370.3|140
1582135200000|2020-02-19 18:00:00|6372.4|6370.6|6373.8|6372|6374.2|6372.4|6372|6369.7|125
1582135500000|2020-02-19 18:05:00|6373.9|6372.1|6373.9|6372.1|6374|6372.2|6372.9|6371.1|75
1582135800000|2020-02-19 18:10:00|6373.8|6372|6373.8|6372|6374|6372.2|6373.7|6371.9|39
1582136100000|2020-02-19 18:15:00|6373.9|6372.1|6375.8|6374|6375.9|6374.1|6373.8|6372|63
1582136400000|2020-02-19 18:20:00|6375.9|6374.1|6375.7|6373.9|6376.1|6374.1|6374.8|6373|67
1582136700000|2020-02-19 18:25:00|6375.9|6374.1|6376.1|6374.3|6376.9|6375.1|6375.2|6373.4|78
1582137000000|2020-02-19 18:30:00|6376.2|6374.4|6376.1|6374.3|6376.8|6375|6376|6374.2|77
1582137300000|2020-02-19 18:35:00|6376|6374.2|6375.2|6373.4|6376.1|6374.3|6375.1|6373.3|73
1582137600000|2020-02-19 18:40:00|6375.3|6373.5|6375.9|6374.1|6376|6374.2|6375.1|6373.3|69
1582137900000|2020-02-19 18:45:00|6375.8|6374|6376.8|6375|6377|6375.2|6375.1|6373.3|94
1582138200000|2020-02-19 18:50:00|6376.7|6374.9|6374.1|6372.3|6376.9|6375.1|6374.1|6372.3|102
1582138500000|2020-02-19 18:55:00|6374.2|6372.4|6379.9|6374.6|6381.1|6375.3|6373.2|6371.4|195
1582138800000|2020-02-19 19:00:00|6380.2|6374.1|6375.7|6373.9|6380.5|6376.4|6374.1|6371.7|278
1582139100000|2020-02-19 19:05:00|6375.8|6374|6375.7|6373.9|6377|6375.1|6374.2|6372.4|120
1582139400000|2020-02-19 19:10:00|6375.8|6374|6374.9|6373.1|6375.8|6374|6373.4|6371.6|136
1582139700000|2020-02-19 19:15:00|6375|6373.2|6374.9|6373.1|6376|6374.2|6373.8|6372|112
1582140000000|2020-02-19 19:20:00|6374.8|6373|6375.4|6373.6|6375.9|6374.1|6374.8|6373|95
1582140300000|2020-02-19 19:25:00|6375.3|6373.5|6376.1|6374.3|6376.3|6374.5|6374.2|6372.4|89
1582140600000|2020-02-19 19:30:00|6376.2|6374.4|6378|6376.2|6378.3|6376.5|6376.1|6374.3|114
1582140900000|2020-02-19 19:35:00|6377.9|6376.1|6376.9|6375.1|6378.1|6376.3|6376.9|6374.8|54
1582141200000|2020-02-19 19:40:00|6376.8|6375|6377.9|6376.1|6378|6376.2|6376.3|6374.5|105
1582141500000|2020-02-19 19:45:00|6377.8|6376|6376.9|6375.1|6377.9|6376.1|6375.9|6374.1|134
1582141800000|2020-02-19 19:50:00|6377|6375.2|6376.1|6374.3|6377.2|6375.4|6376.1|6374.3|121
1582142100000|2020-02-19 19:55:00|6376.2|6374.4|6375.1|6373.3|6377.2|6375.4|6374.9|6373.1|173
1582142400000|2020-02-19 20:00:00|6375|6373.2|6378|6376.2|6378.1|6376.3|6375|6372.7|129
1582142700000|2020-02-19 20:05:00|6378.1|6376.3|6379.2|6377.4|6379.4|6377.6|6377|6375.2|118
1582143000000|2020-02-19 20:10:00|6379.3|6377.5|6380|6378.2|6380.4|6378.6|6379.2|6377.4|103
1582143300000|2020-02-19 20:15:00|6380.1|6378.3|6381.8|6380|6382.1|6380.3|6379.7|6377.9|104
1582143600000|2020-02-19 20:20:00|6381.9|6380.1|6383.1|6381.3|6383.2|6381.4|6381.7|6379.9|109
1582143900000|2020-02-19 20:25:00|6383|6381.2|6382.2|6380.4|6383.2|6381.4|6382|6380.2|78
1582144200000|2020-02-19 20:30:00|6382.1|6380.3|6382|6380.2|6382.8|6381|6382|6380.2|88
1582144500000|2020-02-19 20:35:00|6381.9|6380.1|6382.5|6380.7|6382.7|6380.9|6381.9|6380.1|117
1582144800000|2020-02-19 20:40:00|6382.4|6380.6|6383.2|6381.4|6383.3|6381.5|6382.2|6380.4|79
1582145100000|2020-02-19 20:45:00|6383.3|6381.5|6383.9|6382.1|6384.5|6382.7|6383.2|6381.4|81
1582145400000|2020-02-19 20:50:00|6383.8|6382|6384.1|6382.3|6384.5|6382.7|6383.2|6381.4|130
1582145700000|2020-02-19 20:55:00|6384.4|6382.6|6384.3|6382.5|6384.9|6383.1|6384|6382.2|94
1582146000000|2020-02-19 21:00:00|6384.2|6382.4|6384.8|6383|6384.9|6383.1|6384.2|6382.4|97
1582146300000|2020-02-19 21:05:00|6384.7|6382.9|6385.1|6383.3|6385.5|6383.7|6384.6|6382.8|106
1582146600000|2020-02-19 21:10:00|6385|6383.2|6385.3|6383.5|6385.9|6384.1|6385|6383.2|109
1582146900000|2020-02-19 21:15:00|6385.1|6383.3|6385|6383.2|6385.3|6383.5|6385|6383.2|62
1582147200000|2020-02-19 21:20:00|6385.2|6383.4|6385.2|6383.4|6385.3|6383.5|6385.1|6383.3|52
1582147500000|2020-02-19 21:25:00|6385.1|6383.3|6385.9|6384.1|6386.7|6384.4|6385.1|6383.3|96
1582147800000|2020-02-19 21:30:00|6386.1|6384.3|6386.9|6383.9|6387|6384.3|6385.2|6382.9|115
1582148100000|2020-02-19 21:35:00|6387|6384|6387.7|6385.9|6388.3|6386|6386.3|6383.9|134
1582148400000|2020-02-19 21:40:00|6387.8|6386|6389|6386|6389|6386.6|6387.2|6384.9|87
1582148700000|2020-02-19 21:45:00|6389.1|6386.1|6386.9|6385.1|6389.1|6386.5|6386.8|6384.4|124
1582149000000|2020-02-19 21:50:00|6386.7|6384.9|6387.3|6384.3|6387.7|6385.3|6386.1|6383.9|89
1582149300000|2020-02-19 21:55:00|6387.4|6384.4|6387.5|6384.5|6387.9|6384.9|6386.5|6383.9|113
1582149600000|2020-02-19 22:00:00|6387.9|6384.9|6385.9|6376.9|6388|6385|6385.9|6376.9|29
1582149900000|2020-02-19 22:05:00|6386.1|6377.1|6386.3|6383.3|6387.7|6383.5|6385.6|6377.1|293
1582150200000|2020-02-19 22:10:00|6386.7|6383.6|6386.1|6382.6|6387|6383.7|6385.2|6381.7|201
1582150500000|2020-02-19 22:15:00|6386.2|6382.5|6386.1|6382.5|6386.7|6383.2|6384.8|6381.8|198
1582150800000|2020-02-19 22:20:00|6386.2|6382.4|6384.6|6381.6|6386.2|6382.7|6384.3|6381.3|118
1582151100000|2020-02-19 22:25:00|6384.5|6381.5|6384.5|6381.5|6385|6381.9|6384.2|6381.2|90
1582151400000|2020-02-19 22:30:00|6384.3|6381.3|6385|6382|6386.1|6383.1|6383.2|6380|221
1582151700000|2020-02-19 22:35:00|6385.2|6382.2|6384.9|6381.4|6385.3|6382.3|6384.5|6381.2|240
1582152000000|2020-02-19 22:40:00|6385|6381.5|6384.7|6381.6|6385.3|6382|6384.5|6381.3|243
1582152300000|2020-02-19 22:45:00|6384.6|6381.5|6384.5|6381.5|6385.2|6381.9|6384.3|6380.9|251
1582152600000|2020-02-19 22:50:00|6384.6|6381.4|6384.7|6381.4|6385.3|6381.7|6384.5|6380.8|214
1582152900000|2020-02-19 22:55:00|6384.8|6381.3|6382.8|6379|6387.4|6384.4|6382.8|6379|277
1582153200000|2020-02-19 23:00:00|6382.4|6378.9|6383.8|6380.8|6384.9|6381.9|6381.9|6378.6|188
1582153500000|2020-02-19 23:05:00|6384|6381|6384.8|6381.8|6384.9|6381.9|6384|6381|86
1582153800000|2020-02-19 23:10:00|6384.7|6381.7|6385.5|6382.5|6386.6|6384.1|6384.5|6381.7|157
1582154100000|2020-02-19 23:15:00|6385.4|6382.4|6384.2|6382.4|6385.6|6383.2|6383.9|6381.6|115
1582154400000|2020-02-19 23:20:00|6384.1|6382.3|6383|6381.2|6384.8|6382.4|6382.9|6380.6|172
1582154700000|2020-02-19 23:25:00|6382.9|6381.1|6387.4|6385.6|6388.3|6386|6382.7|6380.7|189
1582155000000|2020-02-19 23:30:00|6387.3|6385.5|6388.3|6386.5|6388.4|6386.6|6386.7|6384.5|190
1582155300000|2020-02-19 23:35:00|6388.4|6386.6|6388|6386.2|6389.5|6387|6387.5|6385.4|147
1582155600000|2020-02-19 23:40:00|6388.1|6386.3|6388.7|6386.9|6388.9|6387|6387.6|6385.2|134
1582155900000|2020-02-19 23:45:00|6388.6|6386.8|6391.7|6388.7|6391.8|6389.4|6388.2|6385.6|234
1582156200000|2020-02-19 23:50:00|6391.9|6388.9|6392.8|6389.8|6393|6390.8|6390.6|6388.2|220
1582156500000|2020-02-19 23:55:00|6392.9|6389.9|6389.7|6387.9|6392.9|6390.2|6389.4|6386.9|276
1582156800000|2020-02-20 00:00:00|6389.4|6387.6|6386.7|6384.9|6390.4|6388.6|6386.6|6384.8|302
1582157100000|2020-02-20 00:05:00|6386.2|6384.4|6389.3|6387.5|6389.6|6387.8|6385.5|6383.7|282
1582157400000|2020-02-20 00:10:00|6389.4|6387.6|6391.1|6389.3|6391.3|6389.5|6388.7|6386.9|269
1582157700000|2020-02-20 00:15:00|6391|6389.2|6391.6|6389.8|6392|6390.2|6390.5|6388.5|177
1582158000000|2020-02-20 00:20:00|6391.7|6389.9|6392|6390.2|6394.7|6392.2|6390.7|6388.9|286
1582158300000|2020-02-20 00:25:00|6392.1|6390.3|6392.8|6389.8|6394.4|6391.4|6391.2|6389|217
1582158600000|2020-02-20 00:30:00|6392.9|6389.9|6387.8|6386|6393.3|6390.3|6380.3|6377.3|561
1582158900000|2020-02-20 00:35:00|6387.7|6385.9|6393.2|6391.4|6393.7|6391.4|6387.6|6385.7|344
1582159200000|2020-02-20 00:40:00|6393.1|6391.3|6391.9|6390.1|6394.7|6392.3|6391.8|6389.5|256
1582159500000|2020-02-20 00:45:00|6392|6390.2|6392.1|6389.1|6393.2|6390.8|6390.5|6388.1|230
1582159800000|2020-02-20 00:50:00|6392.2|6389.2|6391.4|6389.6|6393.6|6391.3|6391|6388.6|194
1582160100000|2020-02-20 00:55:00|6391.5|6389.7|6390.8|6389|6392.9|6390.7|6390.7|6388.7|296
1582160400000|2020-02-20 01:00:00|6390.9|6389.1|6392.2|6390.4|6393.3|6391.3|6390.1|6387.8|262
1582160700000|2020-02-20 01:05:00|6392.3|6390.5|6394.2|6392.4|6394.8|6392.7|6391.8|6390|238
1582161000000|2020-02-20 01:10:00|6394.1|6392.3|6393.8|6390.8|6394.4|6392.6|6392.7|6390.5|242
1582161300000|2020-02-20 01:15:00|6393.9|6390.9|6395|6393.2|6395.9|6394.1|6392.7|6390.3|280
1582161600000|2020-02-20 01:20:00|6395.1|6393.3|6389.9|6388.1|6395.6|6393.3|6389.8|6387.6|363
1582161900000|2020-02-20 01:25:00|6389.8|6388|6392.4|6389.4|6392.7|6389.7|6386.7|6384.9|393
1582162200000|2020-02-20 01:30:00|6392.6|6389.6|6377.4|6374.4|6392.6|6390|6374.8|6371.8|483
1582162500000|2020-02-20 01:35:00|6377.3|6374.3|6379.7|6376.7|6379.7|6377.1|6373.7|6371.5|491
1582162800000|2020-02-20 01:40:00|6379|6377.2|6373.7|6371.9|6379.6|6377.3|6373.4|6371|438
1582163100000|2020-02-20 01:45:00|6373.8|6372|6371.5|6368.5|6375.5|6373.3|6370.6|6368.2|416
1582163400000|2020-02-20 01:50:00|6371.6|6368.6|6365.9|6364.1|6371.7|6369.5|6365.7|6363.4|462
1582163700000|2020-02-20 01:55:00|6366|6364.2|6364|6362.2|6366.1|6364.3|6356.9|6354.4|572
1582164000000|2020-02-20 02:00:00|6363.9|6362.1|6368.1|6366.3|6369.5|6367.1|6363.3|6361.5|358
1582164300000|2020-02-20 02:05:00|6368|6366.2|6366.5|6364.7|6368|6366.2|6364.3|6362|245
1582164600000|2020-02-20 02:10:00|6366.4|6364.6|6364.9|6363.1|6368.7|6366.4|6364.7|6362.3|245
1582164900000|2020-02-20 02:15:00|6364.8|6363|6359.7|6357.9|6365.3|6363.5|6359.7|6357.2|318
1582165200000|2020-02-20 02:20:00|6359.6|6357.8|6360.7|6357.7|6361.6|6359.5|6358.6|6356.5|315
1582165500000|2020-02-20 02:25:00|6360.8|6357.8|6362.7|6360.9|6363.1|6361.3|6359.8|6357.7|256
1582165800000|2020-02-20 02:30:00|6362.6|6360.8|6356.3|6353.3|6363.3|6361.2|6355.4|6353|346
1582166100000|2020-02-20 02:35:00|6356.4|6353.4|6354.3|6352.5|6358|6355.7|6354.1|6352.3|421
1582166400000|2020-02-20 02:40:00|6354.4|6352.6|6358.1|6356.3|6358.5|6356.4|6353.7|6351.7|400
1582166700000|2020-02-20 02:45:00|6358|6356.2|6362|6360.2|6362.8|6361|6357.4|6355.2|335
1582167000000|2020-02-20 02:50:00|6361.9|6360.1|6358.7|6356.9|6362.6|6360.2|6358.5|6356.3|354
1582167300000|2020-02-20 02:55:00|6358.8|6357|6357.6|6355.8|6360.1|6358.3|6357.3|6355.5|328
1582167600000|2020-02-20 03:00:00|6358.1|6356.3|6359.1|6357.3|6359.2|6357.4|6355.9|6354.1|323
1582167900000|2020-02-20 03:05:00|6359.5|6357.7|6360.3|6357.3|6362.4|6360|6359.4|6357|316
1582168200000|2020-02-20 03:10:00|6360.4|6357.4|6359.3|6357.5|6360.5|6358.1|6358.6|6356.4|224
1582168500000|2020-02-20 03:15:00|6359.2|6357.4|6358.6|6356.8|6359.6|6357.5|6356.3|6354|265
1582168800000|2020-02-20 03:20:00|6358.5|6356.7|6356|6354.2|6358.9|6357.1|6355.8|6354|287
1582169100000|2020-02-20 03:25:00|6355.9|6354.1|6355.1|6353.3|6356.4|6354.3|6354.1|6351.6|418
1582169400000|2020-02-20 03:30:00|6355.2|6353.4|6353.7|6351.9|6355.6|6353.5|6353.1|6351.3|344
1582169700000|2020-02-20 03:35:00|6353.6|6351.8|6356.4|6354.6|6357.3|6355|6353.6|6351.3|277
1582170000000|2020-02-20 03:40:00|6356.5|6354.7|6354.9|6353.1|6357.4|6355.1|6354.2|6352.4|248
1582170300000|2020-02-20 03:45:00|6354.8|6353|6356.9|6355.1|6358.5|6356.3|6354.6|6352.4|250
1582170600000|2020-02-20 03:50:00|6357|6355.2|6356|6354.2|6357.1|6355.3|6355.6|6353.4|268
1582170900000|2020-02-20 03:55:00|6355.9|6354.1|6355.9|6354.1|6358|6355.8|6355.1|6353.1|235
1582171200000|2020-02-20 04:00:00|6355.8|6354|6354.6|6352.8|6355.9|6354.1|6354.1|6351.7|188
1582171500000|2020-02-20 04:05:00|6354.5|6352.7|6354.8|6353|6355.7|6353.9|6354.5|6352.2|172
1582171800000|2020-02-20 04:10:00|6354.9|6353.1|6354.8|6353|6355.5|6353.3|6354.5|6352.4|163
1582172100000|2020-02-20 04:15:00|6354.7|6352.9|6355.1|6353.3|6355.7|6353.9|6354.7|6352.5|124
1582172400000|2020-02-20 04:20:00|6355|6353.2|6355|6353.2|6356.2|6354.4|6354.6|6352.8|159
1582172700000|2020-02-20 04:25:00|6355.1|6353.3|6355.9|6354.1|6356.3|6354.5|6355|6353.2|137
1582173000000|2020-02-20 04:30:00|6356|6354.2|6355.8|6354|6356.8|6355|6355|6353.2|118
1582173300000|2020-02-20 04:35:00|6355.9|6354.1|6356.8|6355|6357.1|6355.3|6355.6|6353.8|143
1582173600000|2020-02-20 04:40:00|6356.7|6354.9|6359.3|6357.5|6359.6|6357.8|6356.7|6354.4|150
1582173900000|2020-02-20 04:45:00|6359.2|6357.4|6360.2|6358.4|6360.7|6358.5|6359.2|6357.4|116
1582174200000|2020-02-20 04:50:00|6360.1|6358.3|6360.7|6358.9|6361.4|6359.3|6359.7|6357.9|140
1582174500000|2020-02-20 04:55:00|6360.6|6358.8|6361|6359.2|6362.1|6360|6359.8|6358|192
1582174800000|2020-02-20 05:00:00|6360.9|6359.1|6360.7|6358.9|6364.2|6361.8|6360.6|6358.3|277
1582175100000|2020-02-20 05:05:00|6360.6|6358.8|6362.1|6360.3|6364.1|6361.8|6360.3|6358.5|261
1582175400000|2020-02-20 05:10:00|6362|6360.2|6361.3|6359.5|6362.8|6361|6360.8|6359|204
1582175700000|2020-02-20 05:15:00|6361.4|6359.6|6363|6361.2|6363.2|6361.4|6360.8|6358.5|214
1582176000000|2020-02-20 05:20:00|6363.1|6361.3|6361.1|6359.3|6363.5|6361.4|6360.5|6358.5|224
1582176300000|2020-02-20 05:25:00|6361|6359.2|6361.9|6360.1|6362.1|6360.3|6360.1|6357.6|208
1582176600000|2020-02-20 05:30:00|6362|6360.2|6363.2|6361.4|6363.3|6361.5|6361.7|6359.5|169
1582176900000|2020-02-20 05:35:00|6363.1|6361.3|6361.8|6360|6363.4|6361.6|6361.8|6359.7|177
1582177200000|2020-02-20 05:40:00|6361.9|6360.1|6362.9|6361.1|6363.7|6361.3|6361.7|6359.9|119
1582177500000|2020-02-20 05:45:00|6363|6361.2|6363|6361.2|6364.1|6362.3|6362.3|6360.5|179
1582177800000|2020-02-20 05:50:00|6362.9|6361.1|6363.2|6361.4|6364.8|6363|6362.8|6361|183
1582178100000|2020-02-20 05:55:00|6363.1|6361.3|6361.8|6360|6363.2|6361.4|6361.1|6358.8|211
1582178400000|2020-02-20 06:00:00|6361.9|6360.1|6360.3|6358.5|6362.1|6360.3|6359.8|6357.8|213
1582178700000|2020-02-20 06:05:00|6360.4|6358.6|6361.3|6359.5|6362.7|6360.3|6360.3|6358|195
1582179000000|2020-02-20 06:10:00|6361.4|6359.6|6360.4|6358.6|6361.4|6359.6|6359.7|6357.5|224
1582179300000|2020-02-20 06:15:00|6360.3|6358.5|6358.9|6357.1|6360.5|6358.6|6358.6|6356.8|335
1582179600000|2020-02-20 06:20:00|6358.8|6357|6359.8|6358|6360.3|6358.5|6358.8|6356.8|195
1582179900000|2020-02-20 06:25:00|6359.9|6358.1|6358.8|6357|6359.9|6358.1|6358.7|6356.4|242
1582180200000|2020-02-20 06:30:00|6358.9|6357.1|6356|6354.2|6359.6|6357.5|6355.9|6354.1|319
1582180500000|2020-02-20 06:35:00|6355.9|6354.1|6356.6|6354.8|6357.4|6355|6355.6|6353.8|162
1582180800000|2020-02-20 06:40:00|6356.7|6354.9|6357.3|6355.5|6357.5|6355.7|6356.4|6354|123
1582181100000|2020-02-20 06:45:00|6357.2|6355.4|6354.9|6353.1|6357.7|6355.9|6354.8|6353|154
1582181400000|2020-02-20 06:50:00|6354.8|6353|6353.8|6352|6355.5|6353.2|6353.7|6351.9|167
1582181700000|2020-02-20 06:55:00|6353.9|6352.1|6356.2|6354.4|6357|6355.2|6353.7|6351.9|152
1582182000000|2020-02-20 07:00:00|6356.5|6354.7|6355.5|6353.7|6356.7|6354.9|6354.1|6351.7|243
1582182300000|2020-02-20 07:05:00|6355.7|6353.9|6355.2|6353.4|6356.2|6354.4|6355.1|6353.3|186
1582182600000|2020-02-20 07:10:00|6355.3|6353.5|6357.1|6355.3|6357.4|6355.6|6355.1|6353.3|237
1582182900000|2020-02-20 07:15:00|6357|6355.2|6357.4|6354.4|6357.9|6356.1|6356|6354.2|289
1582183200000|2020-02-20 07:20:00|6356.8|6355|6350.6|6347.6|6357.6|6355.2|6349.3|6347.1|485
1582183500000|2020-02-20 07:25:00|6350.5|6347.5|6347.9|6346.1|6351.3|6349|6346.6|6344.2|370
1582183800000|2020-02-20 07:30:00|6348.1|6346.3|6349.7|6347.9|6350.5|6348.7|6347.1|6345.3|338
1582184100000|2020-02-20 07:35:00|6349.6|6347.8|6351.4|6349.6|6352.8|6351|6349.5|6347.7|346
1582184400000|2020-02-20 07:40:00|6351.5|6349.7|6352.3|6350.5|6354.5|6352.2|6351.4|6349.5|261
1582184700000|2020-02-20 07:45:00|6352.4|6350.6|6352.5|6350.7|6354.6|6352.8|6352.1|6349.8|263
1582185000000|2020-02-20 07:50:00|6352.4|6350.6|6348.8|6347|6352.7|6350.7|6348.7|6346.9|272
1582185300000|2020-02-20 07:55:00|6348.9|6347.1|6350.2|6348.4|6350.3|6348.5|6348|6346.2|204
1582185600000|2020-02-20 08:00:00|6350|6348.2|6348.7|6346.9|6350.2|6348.4|6347.7|6345.9|255
1582185900000|2020-02-20 08:05:00|6348.6|6346.8|6347.5|6345.7|6349.1|6347.3|6347|6345.2|218
1582186200000|2020-02-20 08:10:00|6347.4|6345.6|6346.7|6344.9|6348.1|6346.3|6346|6344.2|251
1582186500000|2020-02-20 08:15:00|6346.9|6345.1|6341.8|6340|6347.1|6345.3|6341.6|6339.4|333
1582186800000|2020-02-20 08:20:00|6341.7|6339.9|6340.7|6338.9|6341.7|6339.9|6339.3|6337.3|261
1582187100000|2020-02-20 08:25:00|6340.8|6339|6343.1|6341.3|6343.8|6341.4|6340.7|6338.5|263
1582187400000|2020-02-20 08:30:00|6343|6341.2|6341.9|6340.1|6344.6|6342.5|6341.8|6340|224
1582187700000|2020-02-20 08:35:00|6341.8|6340|6340.1|6338.3|6342.1|6340.3|6340|6338.2|206
1582188000000|2020-02-20 08:40:00|6340|6338.2|6341.1|6339.3|6342.1|6340|6339.2|6337.4|213
1582188300000|2020-02-20 08:45:00|6341.7|6339.9|6342.9|6341.1|6343.1|6341.3|6341.6|6339.8|203
1582188600000|2020-02-20 08:50:00|6342.8|6341|6342.1|6340.3|6342.9|6341.1|6340.1|6338.3|205
1582188900000|2020-02-20 08:55:00|6342.2|6340.4|6343|6341.2|6343.1|6341.3|6340.7|6338.9|211
1582189200000|2020-02-20 09:00:00|6343.1|6341.3|6342|6340.2|6344.2|6342.4|6341|6339.2|228
1582189500000|2020-02-20 09:05:00|6342.1|6340.3|6340.2|6338.4|6343|6341.2|6340.1|6338.3|248
1582189800000|2020-02-20 09:10:00|6340.3|6338.5|6337.7|6335.9|6340.8|6339|6337.6|6335.8|255
1582190100000|2020-02-20 09:15:00|6337.6|6335.8|6338.2|6336.4|6338.3|6336.5|6336.9|6335.1|230
1582190400000|2020-02-20 09:20:00|6338.1|6336.3|6342.7|6340.9|6342.9|6341.1|6337|6335.2|323
1582190700000|2020-02-20 09:25:00|6342.5|6340.7|6348.2|6346.4|6348.2|6346.4|6342.5|6340.7|265
1582191000000|2020-02-20 09:30:00|6348.1|6346.3|6345|6343.2|6349.4|6347.6|6344.6|6342.1|256
1582191300000|2020-02-20 09:35:00|6344.9|6343.1|6347.2|6345.4|6347.3|6345.5|6343|6341.2|215
1582191600000|2020-02-20 09:40:00|6347.3|6345.5|6349.6|6346.6|6351.5|6349.7|6346.7|6344.9|367
1582191900000|2020-02-20 09:45:00|6348.9|6347.1|6348.3|6346.5|6349.7|6347.4|6347.5|6345.7|285
1582192200000|2020-02-20 09:50:00|6348.2|6346.4|6349.8|6348|6349.8|6348|6347.8|6345.8|221
1582192500000|2020-02-20 09:55:00|6349.7|6347.9|6348|6346.2|6350.2|6348.4|6346.9|6345.1|235
1582192800000|2020-02-20 10:00:00|6347.9|6346.1|6346.7|6344.9|6349|6347.2|6346.3|6344.5|258
1582193100000|2020-02-20 10:05:00|6346.6|6344.8|6341.1|6339.3|6346.6|6344.8|6341|6339.2|255
1582193400000|2020-02-20 10:10:00|6341|6339.2|6339.3|6337.5|6341.9|6340.1|6339.2|6337.4|218
1582193700000|2020-02-20 10:15:00|6339.4|6337.6|6337.7|6335.9|6340.4|6338.6|6337.5|6335.7|242
1582194000000|2020-02-20 10:20:00|6337.6|6335.8|6337.2|6335.4|6338.2|6336.4|6337|6335.2|241
1582194300000|2020-02-20 10:25:00|6337.1|6335.3|6337.3|6335.5|6339|6337.2|6337.1|6335.3|177
1582194600000|2020-02-20 10:30:00|6337.4|6335.6|6338|6336.2|6338.7|6336.6|6336.8|6335|265
1582194900000|2020-02-20 10:35:00|6337.9|6336.1|6336.8|6335|6338|6336.2|6336.3|6334.5|186
1582195200000|2020-02-20 10:40:00|6336.7|6334.9|6339.3|6337.5|6339.4|6337.6|6336.7|6334.9|192
1582195500000|2020-02-20 10:45:00|6339.2|6337.4|6340|6338.2|6341.2|6339.4|6339|6337.2|208
1582195800000|2020-02-20 10:50:00|6339.9|6338.1|6337|6335.2|6339.9|6338.1|6336.2|6334.4|222
1582196100000|2020-02-20 10:55:00|6336.9|6335.1|6335.9|6334.1|6337.3|6335.5|6335|6333.2|131
1582196400000|2020-02-20 11:00:00|6336|6334.2|6335.4|6333.6|6336.1|6334.3|6334.8|6333|164
1582196700000|2020-02-20 11:05:00|6335.2|6333.4|6335.9|6334.1|6336.3|6334.5|6335|6333.2|155
1582197000000|2020-02-20 11:10:00|6335.8|6334|6337|6335.2|6337|6335.2|6335|6333.2|104
1582197300000|2020-02-20 11:15:00|6337.1|6335.3|6334.4|6332.6|6337.6|6335.8|6334.3|6332.5|179
1582197600000|2020-02-20 11:20:00|6334.3|6332.5|6334.1|6332.3|6335.1|6333.3|6334|6332.2|117
1582197900000|2020-02-20 11:25:00|6334.2|6332.4|6336.7|6334.9|6336.7|6334.9|6333.2|6331.4|196
1582198200000|2020-02-20 11:30:00|6336.6|6334.8|6336.8|6335|6337.2|6335.4|6336|6334.2|174
1582198500000|2020-02-20 11:35:00|6336.9|6335.1|6337.8|6336|6337.9|6336.1|6336.2|6334.4|187
1582198800000|2020-02-20 11:40:00|6337.7|6335.9|6341|6338|6341.1|6338.6|6337.3|6335.5|192
1582199100000|2020-02-20 11:45:00|6340.9|6337.9|6339.4|6337.6|6340.9|6338.4|6338.7|6336.9|219
1582199400000|2020-02-20 11:50:00|6339.3|6337.5|6338.4|6336.6|6339.5|6337.7|6337.5|6335.7|219
1582199700000|2020-02-20 11:55:00|6339|6337.2|6343.1|6341.3|6343.5|6341.7|6338.9|6337.1|232
1582200000000|2020-02-20 12:00:00|6342.8|6341|6340.4|6338.6|6343.6|6341.8|6340|6338.2|244
1582200300000|2020-02-20 12:05:00|6340.3|6338.5|6338.3|6336.5|6340.4|6338.6|6337.7|6335.9|200
1582200600000|2020-02-20 12:10:00|6338.4|6336.6|6337.4|6335.6|6338.4|6336.6|6336.4|6334.6|261
1582200900000|2020-02-20 12:15:00|6337.3|6335.5|6336.2|6334.4|6337.5|6335.7|6336.2|6334.4|268
1582201200000|2020-02-20 12:20:00|6336.3|6334.5|6336.2|6334.4|6337.2|6335.4|6336.1|6334.3|193
1582201500000|2020-02-20 12:25:00|6336.3|6334.5|6335.6|6333.8|6336.6|6334.8|6334.5|6332.7|140
1582201800000|2020-02-20 12:30:00|6335.7|6333.9|6333.3|6331.5|6336|6334.2|6332.9|6331.1|176
1582202100000|2020-02-20 12:35:00|6333.4|6331.6|6330.1|6328.3|6333.4|6331.6|6330.1|6328.3|142
1582202400000|2020-02-20 12:40:00|6330.2|6328.4|6330.2|6328.4|6330.7|6328.9|6328.1|6326.3|167
1582202700000|2020-02-20 12:45:00|6330.3|6328.5|6326|6324.2|6331.3|6329.5|6325.9|6324.1|237
1582203000000|2020-02-20 12:50:00|6326.1|6324.3|6331.1|6329.3|6331.1|6329.3|6325.9|6324.1|208
1582203300000|2020-02-20 12:55:00|6331.2|6329.4|6331.8|6330|6333.6|6331.8|6331.1|6329.3|261
1582203600000|2020-02-20 13:00:00|6331.7|6329.9|6331|6329.2|6332.5|6330.7|6330.5|6328.7|264
1582203900000|2020-02-20 13:05:00|6331.1|6329.3|6331|6329.2|6333|6331.2|6331|6329.2|204
1582204200000|2020-02-20 13:10:00|6331.1|6329.3|6330.5|6328.7|6332.4|6330.6|6330.4|6328.6|197
1582204500000|2020-02-20 13:15:00|6330.4|6328.6|6331.3|6329.5|6331.3|6329.5|6329.6|6327.8|188
1582204800000|2020-02-20 13:20:00|6331.2|6329.4|6330.4|6328.6|6332.5|6330.7|6330|6328.2|214
1582205100000|2020-02-20 13:25:00|6330.3|6328.5|6333.8|6330.8|6334|6332.2|6329.3|6327.5|189
1582205400000|2020-02-20 13:30:00|6333.9|6330.9|6329|6327.2|6334|6331.6|6328.6|6326.8|292
1582205700000|2020-02-20 13:35:00|6329.3|6327.5|6333.4|6331.6|6335.5|6333.7|6328.6|6326.8|349
1582206000000|2020-02-20 13:40:00|6333.2|6331.4|6334.1|6332.3|6335.9|6334.1|6331.8|6330|274
1582206300000|2020-02-20 13:45:00|6334|6332.2|6334.5|6332.7|6335.1|6333.3|6332.9|6331.1|204
1582206600000|2020-02-20 13:50:00|6334.6|6332.8|6331.6|6329.8|6334.7|6332.9|6331.1|6329.3|299
1582206900000|2020-02-20 13:55:00|6331.8|6330|6332.3|6330.5|6333|6331.2|6330.7|6328.6|260
1582207200000|2020-02-20 14:00:00|6332.4|6330.6|6338.3|6336.5|6338.5|6336.7|6332.2|6330.4|399
1582207500000|2020-02-20 14:05:00|6338.4|6336.6|6342.3|6340.5|6343|6341.2|6338.2|6336.4|355
1582207800000|2020-02-20 14:10:00|6342.2|6340.4|6340.1|6338.3|6342.4|6340.6|6339.3|6337.5|302
1582208100000|2020-02-20 14:15:00|6339.9|6338.1|6338|6336.2|6340|6338.2|6337.6|6335.8|221
1582208400000|2020-02-20 14:20:00|6338.1|6336.3|6337.9|6336.1|6339.4|6337.6|6337.3|6335.5|224
1582208700000|2020-02-20 14:25:00|6337.8|6336|6340.2|6338.4|6340.4|6338.6|6337.1|6335.3|272
1582209000000|2020-02-20 14:30:00|6340.3|6338.5|6343.4|6341.6|6343.7|6341.9|6339.2|6337.4|313
1582209300000|2020-02-20 14:35:00|6343.3|6341.5|6341.2|6339.4|6344.6|6342.8|6339.2|6337.4|372
1582209600000|2020-02-20 14:40:00|6341.1|6339.3|6340.1|6338.3|6341.9|6340.1|6339.9|6338.1|275
1582209900000|2020-02-20 14:45:00|6340.2|6338.4|6341.8|6340|6342.5|6340.7|6339.7|6337.9|282
1582210200000|2020-02-20 14:50:00|6342|6340.2|6343.4|6341.6|6345|6342.7|6341.3|6339.5|233
1582210500000|2020-02-20 14:55:00|6343.3|6341.5|6347.5|6344.5|6347.9|6345.3|6343.2|6341.4|266
1582210800000|2020-02-20 15:00:00|6347.4|6344.4|6343.3|6341.5|6347.6|6345.1|6342|6340.2|352
1582211100000|2020-02-20 15:05:00|6343.2|6341.4|6344.5|6342.7|6346.4|6344.6|6343.1|6341.3|286
1582211400000|2020-02-20 15:10:00|6344.4|6342.6|6348.8|6347|6350|6348.2|6344.4|6342.6|330
1582211700000|2020-02-20 15:15:00|6348.7|6346.9|6350.3|6348.5|6350.3|6348.5|6347.3|6345.5|325
1582212000000|2020-02-20 15:20:00|6350.2|6348.4|6346.4|6344.6|6350.9|6349.1|6346.1|6344.3|336
1582212300000|2020-02-20 15:25:00|6346.5|6344.7|6350.6|6348.8|6352|6350.2|6346.5|6344.7|347
1582212600000|2020-02-20 15:30:00|6350.5|6348.7|6349.9|6348.1|6350.8|6349|6348.5|6346.7|245
1582212900000|2020-02-20 15:35:00|6349.8|6348|6345.9|6344.1|6350.2|6348.4|6344.6|6342.8|259
1582213200000|2020-02-20 15:40:00|6345.8|6344|6343.1|6341.3|6347.2|6345.4|6342.9|6341.1|236
1582213500000|2020-02-20 15:45:00|6343|6341.2|6343.7|6341.9|6345|6343.2|6340.7|6338.9|341
1582213800000|2020-02-20 15:50:00|6343.8|6342|6343.8|6342|6344.6|6342.8|6342|6340.2|226
1582214100000|2020-02-20 15:55:00|6343.7|6341.9|6348.2|6346.4|6348.4|6346.6|6343.1|6341.3|354
1582214400000|2020-02-20 16:00:00|6348.1|6346.3|6346.6|6344.8|6348.6|6346.8|6345.9|6344.1|318
1582214700000|2020-02-20 16:05:00|6346.5|6344.7|6346.2|6344.4|6346.8|6345|6345.2|6343.4|196
1582215000000|2020-02-20 16:10:00|6346.1|6344.3|6342.1|6340.3|6346.2|6344.4|6342.1|6340.3|280
1582215300000|2020-02-20 16:15:00|6342.2|6340.4|6336.7|6334.9|6342.6|6340.8|6336.7|6334.9|281
1582215600000|2020-02-20 16:20:00|6336.8|6335|6332.7|6330.9|6336.9|6335|6332.4|6330.5|264
1582215900000|2020-02-20 16:25:00|6332.6|6330.8|6333.9|6332.1|6334|6332.2|6330.6|6328.8|302
1582216200000|2020-02-20 16:30:00|6334|6332.2|6336|6334.2|6336.3|6334.5|6331.7|6329.9|446
1582216500000|2020-02-20 16:35:00|6335.9|6334.1|6334.9|6333.1|6337.1|6335.3|6334.8|6333|333
1582216800000|2020-02-20 16:40:00|6334.8|6333|6336.1|6334.3|6336.8|6335|6334.7|6332.9|265
1582217100000|2020-02-20 16:45:00|6336.3|6334.5|6337.9|6336.1|6338.4|6336.6|6335|6333.2|253
1582217400000|2020-02-20 16:50:00|6338|6336.2|6341.3|6339.5|6341.3|6339.5|6337.8|6336|282
1582217700000|2020-02-20 16:55:00|6341.2|6339.4|6340.1|6338.3|6341.3|6339.5|6335.3|6332.3|301
1582218000000|2020-02-20 17:00:00|6339.5|6337.7|6342.1|6340.3|6344.7|6342.7|6339|6336.7|309
1582218300000|2020-02-20 17:05:00|6342.2|6340.4|6343.1|6341.3|6345.4|6342.9|6342.1|6340.3|288
1582218600000|2020-02-20 17:10:00|6343.2|6341.4|6343.2|6341.4|6344.1|6342.3|6342.1|6340.3|232
1582218900000|2020-02-20 17:15:00|6343.3|6341.5|6344.1|6342.3|6344.4|6342.6|6342.1|6340.3|175
1582219200000|2020-02-20 17:20:00|6344.2|6342.4|6344.1|6342.3|6344.2|6342.4|6341.9|6340.1|244
1582219500000|2020-02-20 17:25:00|6344.2|6342.4|6342|6340.2|6344.2|6342.4|6341.9|6340.1|177
1582219800000|2020-02-20 17:30:00|6341.1|6339.3|6338.2|6336.4|6341.9|6340.1|6338|6336.2|287
1582220100000|2020-02-20 17:35:00|6338.1|6336.3|6338|6336.2|6338.9|6337.1|6335.9|6334.1|322
1582220400000|2020-02-20 17:40:00|6337.9|6336.1|6337.2|6335.4|6338.3|6336.5|6336.6|6334.8|203
1582220700000|2020-02-20 17:45:00|6337.1|6335.3|6336.9|6335.1|6338.7|6336.9|6336.4|6334.6|235
1582221000000|2020-02-20 17:50:00|6337|6335.2|6337.2|6335.4|6338|6336.2|6336.9|6335.1|155
1582221300000|2020-02-20 17:55:00|6337.3|6335.5|6337|6335.2|6338|6336.2|6336.9|6335.1|146
1582221600000|2020-02-20 18:00:00|6337.6|6334.6|6337|6335.2|6337.8|6336|6336.7|6334.5|106
1582221900000|2020-02-20 18:05:00|6336.8|6335|6337|6335.2|6337.2|6335.4|6336.2|6334.4|95
1582222200000|2020-02-20 18:10:00|6336.9|6335.1|6337.6|6335.8|6337.9|6336.1|6336.9|6335.1|119
1582222500000|2020-02-20 18:15:00|6337.7|6335.9|6337.2|6335.4|6337.9|6336.1|6336.8|6335|73
1582222800000|2020-02-20 18:20:00|6337.1|6335.3|6338.1|6336.3|6338.2|6336.4|6337.1|6335.3|55
1582223100000|2020-02-20 18:25:00|6338.2|6336.4|6337|6335.2|6338.2|6336.4|6337|6335.2|98
1582223400000|2020-02-20 18:30:00|6337.1|6335.3|6337.3|6335.5|6337.5|6335.7|6337.1|6335.3|63
1582223700000|2020-02-20 18:35:00|6337.2|6335.4|6337.2|6335.4|6337.9|6335.7|6336.3|6334.5|86
1582224000000|2020-02-20 18:40:00|6337.1|6335.3|6336.4|6334.6|6337.3|6335.5|6336.3|6334.5|53
1582224300000|2020-02-20 18:45:00|6336.5|6334.7|6336.1|6334.3|6336.6|6334.8|6335.5|6333.7|82
1582224600000|2020-02-20 18:50:00|6336.2|6334.4|6335.3|6333.5|6336.4|6334.6|6335.3|6333.5|78
1582224900000|2020-02-20 18:55:00|6335.4|6333.6|6335.4|6333.6|6335.6|6333.8|6335.1|6333.3|66
1582225200000|2020-02-20 19:00:00|6335.5|6333.7|6335.5|6333.7|6336.2|6334.4|6335.3|6333.5|81
1582225500000|2020-02-20 19:05:00|6335.4|6333.6|6336.2|6334.4|6336.3|6334.5|6334.4|6332.6|111
1582225800000|2020-02-20 19:10:00|6336.3|6334.5|6335.3|6333.5|6336.3|6334.5|6334.6|6332.8|82
1582226100000|2020-02-20 19:15:00|6335.4|6333.6|6335.4|6333.6|6335.5|6333.7|6335|6333.2|46
1582226400000|2020-02-20 19:20:00|6335.5|6333.7|6336.5|6334.7|6336.5|6334.7|6335.3|6333.5|76
1582226700000|2020-02-20 19:25:00|6336.6|6334.8|6337.5|6335.7|6337.6|6335.8|6336.4|6334.6|83
1582227000000|2020-02-20 19:30:00|6337.6|6335.8|6337.3|6335.5|6337.9|6335.8|6336.5|6334|101
1582227300000|2020-02-20 19:35:00|6337.2|6335.4|6335.4|6333.6|6337.2|6335.4|6335.4|6333.6|101
1582227600000|2020-02-20 19:40:00|6335.3|6333.5|6334.3|6332.5|6335.7|6333.5|6333.1|6330.7|153
1582227900000|2020-02-20 19:45:00|6334.6|6332.8|6333.1|6331.3|6334.6|6332.8|6332.8|6331|109
1582228200000|2020-02-20 19:50:00|6333|6331.2|6333.1|6331.3|6334.1|6332.3|6333|6331.2|108
1582228500000|2020-02-20 19:55:00|6333.2|6331.4|6331.2|6329.4|6333.3|6331.5|6331.2|6329.4|158
1582228800000|2020-02-20 20:00:00|6331.3|6329.5|6332.6|6330.8|6333|6331.2|6331.3|6329.5|87
1582229100000|2020-02-20 20:05:00|6332.7|6330.9|6332.6|6330.8|6333.5|6331.7|6332.5|6330.7|99
1582229400000|2020-02-20 20:10:00|6332.7|6330.9|6332.5|6330.7|6333.4|6331.6|6332.1|6330.3|92
1582229700000|2020-02-20 20:15:00|6332.4|6330.6|6332.1|6330.3|6333.1|6331.3|6331.9|6330.1|123
1582230000000|2020-02-20 20:20:00|6332|6330.2|6333.1|6331.3|6333.3|6331.5|6331.3|6329.5|130
1582230300000|2020-02-20 20:25:00|6333|6331.2|6333.3|6331.5|6333.4|6331.6|6333|6331.2|77
1582230600000|2020-02-20 20:30:00|6333.4|6331.6|6334.3|6332.5|6334.4|6332.6|6333.3|6331.5|75
1582230900000|2020-02-20 20:35:00|6334.2|6332.4|6334.2|6332.4|6334.4|6332.6|6333.7|6331.9|84
1582231200000|2020-02-20 20:40:00|6334.3|6332.5|6333.5|6331.7|6334.3|6332.5|6333.4|6331.6|88
1582231500000|2020-02-20 20:45:00|6333.4|6331.6|6333.6|6331.8|6333.7|6331.9|6333.4|6331.6|78
1582231800000|2020-02-20 20:50:00|6333.5|6331.7|6334.7|6332.9|6335.4|6333.6|6333.5|6331.7|84
1582232100000|2020-02-20 20:55:00|6334.6|6332.8|6337.7|6334.7|6337.8|6335.4|6334.5|6332.7|132
1582232400000|2020-02-20 21:00:00|6336.9|6333.9|6336.9|6335.1|6337|6335.1|6335.5|6333.7|100
1582232700000|2020-02-20 21:05:00|6337|6335.2|6337.4|6335.6|6337.9|6336.1|6336.9|6335.1|80
1582233000000|2020-02-20 21:10:00|6337.3|6335.5|6336.6|6334.8|6337.7|6335.9|6336.6|6334.8|72
1582233300000|2020-02-20 21:15:00|6336.7|6334.9|6336.3|6334.5|6337.8|6335.3|6336.3|6334.5|73
1582233600000|2020-02-20 21:20:00|6336.2|6334.4|6335.7|6333.9|6336.7|6334.9|6335.2|6333.4|82
1582233900000|2020-02-20 21:25:00|6335.6|6333.8|6333.5|6331.7|6335.7|6333.9|6332.6|6330.2|112
1582234200000|2020-02-20 21:30:00|6333.6|6331.8|6333.5|6331.7|6334.3|6332.2|6332.8|6331|138
1582234500000|2020-02-20 21:35:00|6333.6|6331.8|6334.8|6331.8|6334.9|6332.7|6333.1|6331.1|195
1582234800000|2020-02-20 21:40:00|6334.9|6331.9|6335.5|6333.7|6336.1|6334|6334.3|6331.8|152
1582235100000|2020-02-20 21:45:00|6335.6|6333.8|6336.4|6333.4|6336.6|6334.2|6335.1|6332.7|166
1582235400000|2020-02-20 21:50:00|6336.3|6333.3|6334|6331|6336.6|6333.6|6333.8|6330.8|88
1582235700000|2020-02-20 21:55:00|6334.1|6331.1|6336|6330.5|6336.5|6331.5|6333.5|6330.3|155
1582236000000|2020-02-20 22:00:00|6336.9|6331.4|6336.8|6327.8|6337.2|6331.4|6334.4|6327|26
1582236300000|2020-02-20 22:05:00|6336.7|6327.7|6337|6331.2|6338.9|6331.8|6335.3|6327.5|327
1582236600000|2020-02-20 22:10:00|6337.2|6331.5|6336.6|6331|6337.3|6332.6|6335.5|6330.4|153
1582236900000|2020-02-20 22:15:00|6336.8|6331.1|6336.5|6332.4|6337.3|6332.9|6334.1|6330.3|273
1582237200000|2020-02-20 22:20:00|6336.4|6332.9|6333.6|6330.6|6336.4|6332.9|6333.4|6329.9|195
1582237500000|2020-02-20 22:25:00|6333.7|6330.5|6333.6|6330.6|6334.4|6331.2|6333.4|6330.1|132
1582237800000|2020-02-20 22:30:00|6334|6331|6333.4|6330.4|6334.4|6331.1|6332.5|6329.1|179
1582238100000|2020-02-20 22:35:00|6333.3|6330.3|6333.2|6330.2|6333.9|6330.9|6332.1|6329.1|193
1582238400000|2020-02-20 22:40:00|6333|6330|6336.1|6332.8|6338.2|6335.2|6333|6330|302
1582238700000|2020-02-20 22:45:00|6336.4|6332.5|6335.9|6332.5|6336.7|6333|6335.6|6332|219
1582239000000|2020-02-20 22:50:00|6336|6332.4|6336|6332.6|6336.5|6332.9|6335.7|6332|163
1582239300000|2020-02-20 22:55:00|6336.1|6332.7|6334.8|6331.8|6336.6|6332.9|6334.7|6331.5|330
1582239600000|2020-02-20 23:00:00|6334.9|6331.9|6333.7|6330.7|6337.1|6333.7|6333.6|6330.6|207
1582239900000|2020-02-20 23:05:00|6333.6|6330.6|6334.8|6331.8|6334.9|6331.9|6333.5|6330.5|98
1582240200000|2020-02-20 23:10:00|6334.7|6331.7|6334.7|6331.7|6334.9|6331.9|6333.6|6330.6|99
1582240500000|2020-02-20 23:15:00|6334.5|6331.5|6334.9|6331.9|6336.8|6334.2|6333.9|6331.3|140
1582240800000|2020-02-20 23:20:00|6335|6332|6335.4|6333.6|6336.1|6333.7|6334|6331.6|166
1582241100000|2020-02-20 23:25:00|6335.5|6333.7|6336.8|6333.8|6337|6334.5|6335.3|6332.6|129
1582241400000|2020-02-20 23:30:00|6336.7|6333.7|6335.2|6333.4|6337.1|6334.7|6335.2|6332.9|213
1582241700000|2020-02-20 23:35:00|6335.3|6333.5|6335.5|6333.7|6336.8|6334.3|6335.2|6332.8|209
1582242000000|2020-02-20 23:40:00|6335.4|6333.6|6334.8|6331.8|6336|6333.6|6334.1|6331.8|181
1582242300000|2020-02-20 23:45:00|6334.9|6331.9|6335.6|6332.6|6335.7|6333.3|6333.3|6331.3|298
1582242600000|2020-02-20 23:50:00|6335.5|6332.5|6334.4|6332.6|6335.6|6333.1|6333.8|6331.4|187
1582242900000|2020-02-20 23:55:00|6334.5|6332.7|6333.5|6331.7|6335|6332.7|6332.5|6330.1|232
1582243200000|2020-02-21 00:00:00|6333.7|6331.9|6332.4|6330.6|6334.5|6332.7|6331.8|6329.7|258
1582243500000|2020-02-21 00:05:00|6332.3|6330.5|6335.4|6333.6|6335.9|6334.1|6331.2|6329.4|333
1582243800000|2020-02-21 00:10:00|6335.3|6333.5|6334.4|6332.6|6335.5|6333.7|6332.8|6330.8|264
1582244100000|2020-02-21 00:15:00|6334.5|6332.7|6336.1|6334.3|6336.1|6334.3|6333.4|6331.6|306
1582244400000|2020-02-21 00:20:00|6336.2|6334.4|6335.3|6333.5|6337.2|6335.4|6334.5|6332.3|223
1582244700000|2020-02-21 00:25:00|6335.4|6333.6|6333.6|6331.8|6336.1|6334.3|6332.6|6330.7|221
1582245000000|2020-02-21 00:30:00|6333.8|6332|6333|6331.2|6335.1|6333.3|6332.2|6330.4|224
1582245300000|2020-02-21 00:35:00|6333.1|6331.3|6335.3|6333.5|6335.3|6333.5|6333|6331.2|164
1582245600000|2020-02-21 00:40:00|6335.2|6333.4|6341.6|6339.8|6345.9|6342.9|6335.2|6333|497
1582245900000|2020-02-21 00:45:00|6341.7|6339.9|6339.1|6337.3|6342.2|6340.4|6338.1|6335.8|268
1582246200000|2020-02-21 00:50:00|6339|6337.2|6338.5|6336.7|6339.8|6337.7|6338|6336.2|319
1582246500000|2020-02-21 00:55:00|6338.6|6336.8|6339.1|6337.3|6340.1|6337.7|6338.4|6336.6|191
1582246800000|2020-02-21 01:00:00|6339|6337.2|6336|6334.2|6339.2|6337.4|6334.9|6331.9|406
1582247100000|2020-02-21 01:05:00|6336.1|6334.3|6335.9|6334.1|6337.8|6335.8|6335|6333.2|288
1582247400000|2020-02-21 01:10:00|6335.8|6334|6336|6334.2|6337|6335.1|6335.3|6333.5|251
1582247700000|2020-02-21 01:15:00|6336.1|6334.3|6335.1|6333.3|6338.4|6336|6334.7|6332.9|324
1582248000000|2020-02-21 01:20:00|6335.2|6333.4|6337.1|6335.3|6337.2|6335.4|6335.2|6333.4|224
1582248300000|2020-02-21 01:25:00|6337|6335.2|6333.8|6332|6337.1|6335.3|6332.8|6330.4|318
1582248600000|2020-02-21 01:30:00|6333.9|6332.1|6333.9|6332.1|6336.2|6334.4|6333|6330.8|355
1582248900000|2020-02-21 01:35:00|6334|6332.2|6331.4|6329.6|6334.2|6332.4|6331.1|6328.7|331
1582249200000|2020-02-21 01:40:00|6331.3|6329.5|6331.8|6328.8|6332.1|6330.3|6329.9|6328.1|288
1582249500000|2020-02-21 01:45:00|6331.2|6329.4|6328.2|6326.4|6331.2|6329.4|6327.6|6325.8|312
1582249800000|2020-02-21 01:50:00|6328.3|6326.5|6326.8|6325|6329.8|6327.7|6326.3|6324.5|203
1582250100000|2020-02-21 01:55:00|6326.9|6325.1|6326.3|6324.5|6328.8|6327|6325.9|6323.9|273
1582250400000|2020-02-21 02:00:00|6326.2|6324.4|6324.9|6323.1|6328|6326.2|6324.4|6322.5|368
1582250700000|2020-02-21 02:05:00|6324.8|6323|6322.3|6320.5|6325.8|6324|6322.1|6319.8|192
1582251000000|2020-02-21 02:10:00|6322.2|6320.4|6322.1|6320.3|6324.4|6322.6|6321.8|6319.5|262
1582251300000|2020-02-21 02:15:00|6322|6320.2|6313.9|6310.9|6324.6|6322.5|6313|6310.5|411
1582251600000|2020-02-21 02:20:00|6313.8|6310.8|6316.8|6315|6319.6|6317.2|6313.8|6310.8|482
1582251900000|2020-02-21 02:25:00|6316.7|6314.9|6310.7|6307.7|6318.2|6316.4|6309.8|6306.8|384
1582252200000|2020-02-21 02:30:00|6310.6|6307.6|6313.5|6311.7|6316.5|6313.7|6310.3|6307.4|456
1582252500000|2020-02-21 02:35:00|6313.6|6311.8|6315.5|6313.7|6317.3|6315.3|6312.4|6310.6|377
1582252800000|2020-02-21 02:40:00|6315.8|6314|6316|6314.2|6317|6315.2|6314.6|6312.4|312
1582253100000|2020-02-21 02:45:00|6316.1|6314.3|6314.4|6312.6|6317.2|6314.9|6314.2|6312.4|203
1582253400000|2020-02-21 02:50:00|6314.5|6312.7|6312.5|6310.7|6316|6314.2|6311.4|6309.6|260
1582253700000|2020-02-21 02:55:00|6312.6|6310.8|6312.6|6310.8|6312.9|6310.9|6309.7|6307.9|296
1582254000000|2020-02-21 03:00:00|6312.7|6310.9|6315.1|6313.3|6315.4|6313.6|6312.7|6310.8|264
1582254300000|2020-02-21 03:05:00|6315.2|6313.4|6317.6|6315.8|6317.8|6316|6315.2|6313.4|247
1582254600000|2020-02-21 03:10:00|6317.5|6315.7|6312.2|6310.4|6317.6|6315.8|6312.1|6310.3|316
1582254900000|2020-02-21 03:15:00|6312.3|6310.5|6311.6|6309.8|6313.2|6311.4|6311|6309.2|292
1582255200000|2020-02-21 03:20:00|6311.7|6309.9|6310|6308.2|6313.7|6311.3|6310|6308.2|280
1582255500000|2020-02-21 03:25:00|6310.2|6308.4|6313|6311.2|6313.6|6311.4|6310.1|6307.9|221
1582255800000|2020-02-21 03:30:00|6312.8|6311|6315.4|6313.6|6315.9|6313.8|6312.4|6310.3|196
1582256100000|2020-02-21 03:35:00|6315.5|6313.7|6313.1|6311.3|6315.8|6314|6311.4|6309.6|263
1582256400000|2020-02-21 03:40:00|6313.2|6311.4|6313.9|6312.1|6315.6|6313.4|6312.8|6310.5|199
1582256700000|2020-02-21 03:45:00|6313.8|6312|6313|6311.2|6314.3|6312.5|6312.9|6311.1|169
1582257000000|2020-02-21 03:50:00|6313.1|6311.3|6311.9|6310.1|6313.5|6311.3|6311.4|6308.9|149
1582257300000|2020-02-21 03:55:00|6312|6310.2|6311.8|6310|6312.8|6310.9|6311.1|6308.7|178
1582257600000|2020-02-21 04:00:00|6311.6|6309.8|6312.9|6311.1|6314.5|6312.3|6310.7|6308.9|219
1582257900000|2020-02-21 04:05:00|6312.8|6311|6312.4|6310.6|6313.1|6311.3|6310.2|6308.4|223
1582258200000|2020-02-21 04:10:00|6312.5|6310.7|6310.7|6308.9|6313.2|6311.4|6310.7|6308.9|182
1582258500000|2020-02-21 04:15:00|6310.8|6309|6309.3|6307.5|6310.9|6309.1|6308.7|6306.6|318
1582258800000|2020-02-21 04:20:00|6309.4|6307.6|6308.8|6307|6309.7|6307.9|6308.2|6306.3|191
1582259100000|2020-02-21 04:25:00|6308.7|6306.9|6310.9|6309.1|6311.6|6309.2|6308.5|6306.7|148
1582259400000|2020-02-21 04:30:00|6310.8|6309|6310.7|6308.9|6311.5|6309.4|6309.6|6307.8|169
1582259700000|2020-02-21 04:35:00|6310.8|6309|6309.8|6308|6311.9|6310.1|6309.7|6307.9|153
1582260000000|2020-02-21 04:40:00|6309.9|6308.1|6311.9|6310.1|6312|6310.2|6309.7|6307.7|127
1582260300000|2020-02-21 04:45:00|6311.8|6310|6311.6|6309.8|6312|6310.2|6310.8|6309|110
1582260600000|2020-02-21 04:50:00|6311.7|6309.9|6310.9|6309.1|6311.8|6310|6310.7|6308.4|158
1582260900000|2020-02-21 04:55:00|6311|6309.2|6311.9|6310.1|6312.2|6310.4|6310.8|6309|96
1582261200000|2020-02-21 05:00:00|6312|6310.2|6311|6309.2|6312.8|6311|6311|6309.2|160
1582261500000|2020-02-21 05:05:00|6311.1|6309.3|6312|6310.2|6312.3|6310.3|6311.1|6309.3|117
1582261800000|2020-02-21 05:10:00|6312.1|6310.3|6312.9|6311.1|6314.2|6312.4|6312.1|6310.3|177
1582262100000|2020-02-21 05:15:00|6312.8|6311|6313.3|6311.5|6313.5|6311.7|6312|6310.2|183
1582262400000|2020-02-21 05:20:00|6313.2|6311.4|6312.8|6311|6313.7|6311.9|6312.7|6310.9|156
1582262700000|2020-02-21 05:25:00|6312.7|6310.9|6312.8|6311|6313.8|6312|6312.4|6310.6|200
1582263000000|2020-02-21 05:30:00|6312.9|6311.1|6313.2|6311.4|6313.8|6311.6|6312.8|6310.7|149
1582263300000|2020-02-21 05:35:00|6313.1|6311.3|6313.5|6311.7|6314|6312.2|6313|6311.2|184
1582263600000|2020-02-21 05:40:00|6313.3|6311.5|6314|6312.2|6314.7|6312.4|6311.9|6310.1|259
1582263900000|2020-02-21 05:45:00|6313.9|6312.1|6311.7|6309.9|6314.1|6312.3|6311|6309.2|179
1582264200000|2020-02-21 05:50:00|6311.6|6309.8|6311.9|6310.1|6312.2|6310.4|6311.2|6308.9|166
1582264500000|2020-02-21 05:55:00|6312|6310.2|6311.9|6310.1|6312.6|6310.5|6311.7|6309.5|136
1582264800000|2020-02-21 06:00:00|6312|6310.2|6315|6313.2|6315.6|6313.2|6311.9|6310.1|163
1582265100000|2020-02-21 06:05:00|6314.9|6313.1|6314|6312.2|6315|6313.2|6312.6|6310.5|236
1582265400000|2020-02-21 06:10:00|6313.9|6312.1|6311.6|6309.8|6314.6|6312.2|6311.2|6309.4|191
1582265700000|2020-02-21 06:15:00|6311.5|6309.7|6309.8|6308|6311.8|6310|6309.7|6307.9|198
1582266000000|2020-02-21 06:20:00|6309.7|6307.9|6308.7|6306.9|6309.9|6308.1|6308.6|6306.8|208
1582266300000|2020-02-21 06:25:00|6308.8|6307|6307.8|6306|6309|6307.2|6307.7|6305.9|205
1582266600000|2020-02-21 06:30:00|6307.7|6305.9|6307.6|6305.8|6308.4|6306.6|6307.1|6305.3|122
1582266900000|2020-02-21 06:35:00|6307.7|6305.9|6308.8|6307|6309.8|6308|6307.2|6304.8|181
1582267200000|2020-02-21 06:40:00|6308.7|6306.9|6308.9|6307.1|6309.5|6307.7|6308.6|6306.8|95
1582267500000|2020-02-21 06:45:00|6308.8|6307|6310|6308.2|6310.2|6308.4|6306.9|6305.1|217
1582267800000|2020-02-21 06:50:00|6309.9|6308.1|6309.8|6308|6311|6309.2|6309|6307.2|200
1582268100000|2020-02-21 06:55:00|6309.9|6308.1|6306.9|6305.1|6310.1|6308.3|6305.5|6303|198
1582268400000|2020-02-21 07:00:00|6306.8|6305|6306.1|6304.3|6308.7|6306.3|6305.8|6303.6|224
1582268700000|2020-02-21 07:05:00|6306|6304.2|6308.1|6306.3|6308.8|6307|6306|6304.2|218
1582269000000|2020-02-21 07:10:00|6308.2|6306.4|6307.2|6305.4|6309.3|6307.2|6306.2|6303.8|272
1582269300000|2020-02-21 07:15:00|6307.1|6305.3|6307.8|6306|6309.5|6307.7|6307|6305.2|227
1582269600000|2020-02-21 07:20:00|6307.7|6305.9|6307.1|6305.3|6308.2|6306.4|6306.8|6305|181
1582269900000|2020-02-21 07:25:00|6307|6305.2|6306.9|6305.1|6308.6|6306.5|6306.7|6304.5|235
1582270200000|2020-02-21 07:30:00|6306.8|6305|6307.1|6305.3|6308.3|6306.5|6306.7|6304.9|230
1582270500000|2020-02-21 07:35:00|6307.2|6305.4|6305.5|6303.7|6308.1|6306.3|6305.2|6303.4|209
1582270800000|2020-02-21 07:40:00|6305.4|6303.6|6309.4|6307.6|6313.2|6310.2|6304.9|6303.1|322
1582271100000|2020-02-21 07:45:00|6309.3|6307.5|6309.9|6308.1|6311.4|6309.4|6309|6307.2|358
1582271400000|2020-02-21 07:50:00|6309.8|6308|6307.6|6305.8|6310.2|6308.4|6306.8|6304.9|293
1582271700000|2020-02-21 07:55:00|6307.7|6305.9|6306.9|6305.1|6307.9|6306.1|6306.7|6304.9|214
1582272000000|2020-02-21 08:00:00|6307|6305.2|6305.6|6303.8|6307.2|6305.4|6305|6303.2|391
1582272300000|2020-02-21 08:05:00|6305.7|6303.9|6305|6303.2|6307.6|6305.2|6304.6|6302.1|301
1582272600000|2020-02-21 08:10:00|6305.1|6303.3|6308.3|6305.3|6308.4|6306|6304.3|6302.3|354
1582272900000|2020-02-21 08:15:00|6308.4|6305.4|6311.7|6309.9|6312.1|6310.3|6307.4|6305.3|478
1582273200000|2020-02-21 08:20:00|6311.6|6309.8|6311|6309.2|6313.9|6312.1|6310.1|6308.3|344
1582273500000|2020-02-21 08:25:00|6311.1|6309.3|6312.8|6309.8|6312.8|6310.5|6310.1|6308.3|206
1582273800000|2020-02-21 08:30:00|6312.9|6311|6316.7|6314.9|6320|6317.9|6312.9|6310.6|471
1582274100000|2020-02-21 08:35:00|6316.8|6315|6318.7|6316.9|6319.2|6317.4|6315.7|6313.9|346
1582274400000|2020-02-21 08:40:00|6318.6|6316.8|6315.1|6313.3|6319.7|6317.9|6313.2|6311.3|348
1582274700000|2020-02-21 08:45:00|6315|6313.2|6314.9|6313.1|6315.6|6313.8|6312.9|6311.1|280
1582275000000|2020-02-21 08:50:00|6314.8|6313|6314.4|6312.6|6314.8|6313|6313.2|6311.4|250
1582275300000|2020-02-21 08:55:00|6314.3|6312.5|6319.8|6316.8|6319.9|6317.4|6313|6311.2|258
1582275600000|2020-02-21 09:00:00|6319.7|6316.7|6320.4|6318.6|6321.8|6320|6319.1|6316.6|363
1582275900000|2020-02-21 09:05:00|6320.3|6318.5|6320.2|6318.4|6322.1|6320.3|6319.3|6317.5|234
1582276200000|2020-02-21 09:10:00|6320.3|6318.5|6317.7|6315.9|6321.1|6319.3|6317.5|6315.7|277
1582276500000|2020-02-21 09:15:00|6317.6|6315.8|6315.3|6313.5|6317.6|6315.8|6314.3|6312.5|254
1582276800000|2020-02-21 09:20:00|6315.2|6313.4|6312.1|6310.3|6315.4|6313.6|6311.9|6309.5|227
1582277100000|2020-02-21 09:25:00|6312.2|6310.4|6314.3|6312.5|6314.3|6312.5|6311.6|6309.8|153
1582277400000|2020-02-21 09:30:00|6314.2|6312.4|6315.4|6313.6|6316.6|6314.8|6314.2|6312.4|258
1582277700000|2020-02-21 09:35:00|6315.3|6313.5|6312.4|6310.6|6316.8|6315|6312.4|6310.6|208
1582278000000|2020-02-21 09:40:00|6312.5|6310.7|6312.2|6310.4|6313.5|6311.7|6310.8|6308.6|216
1582278300000|2020-02-21 09:45:00|6312.4|6310.6|6310|6308.2|6312.8|6311|6309.3|6307.5|273
1582278600000|2020-02-21 09:50:00|6310.1|6308.3|6309.2|6307.4|6310.9|6309.1|6308.8|6307|220
1582278900000|2020-02-21 09:55:00|6309.1|6307.3|6310.2|6308.4|6310.4|6308.6|6308.6|6306.8|200
1582279200000|2020-02-21 10:00:00|6310.3|6308.5|6310.1|6308.3|6312|6310.2|6309.6|6307.8|186
1582279500000|2020-02-21 10:05:00|6310|6308.2|6309.5|6307.7|6311.8|6310|6309.4|6307.6|187
1582279800000|2020-02-21 10:10:00|6309.4|6307.6|6312.2|6310.4|6312.7|6310.9|6309.1|6307.3|184
1582280100000|2020-02-21 10:15:00|6312.1|6310.3|6313.2|6311.4|6314.4|6312.1|6311.9|6310.1|256
1582280400000|2020-02-21 10:20:00|6313.1|6311.3|6314|6312.2|6314.5|6312.7|6312.1|6309.8|218
1582280700000|2020-02-21 10:25:00|6314.1|6312.3|6312|6310.2|6314.1|6312.3|6311.2|6309.4|198
1582281000000|2020-02-21 10:30:00|6311.9|6310.1|6309.9|6308.1|6312.1|6310.3|6309.5|6307.7|155
1582281300000|2020-02-21 10:35:00|6310|6308.2|6312.2|6310.4|6312.2|6310.4|6309.1|6307.3|148
1582281600000|2020-02-21 10:40:00|6312.1|6310.3|6311.4|6309.6|6312.4|6310.6|6311|6309.2|187
1582281900000|2020-02-21 10:45:00|6311.3|6309.5|6311.6|6309.8|6313.8|6312|6311.2|6309.4|205
1582282200000|2020-02-21 10:50:00|6311.7|6309.9|6309|6307.2|6312.1|6310.3|6308.7|6306.9|175
1582282500000|2020-02-21 10:55:00|6308.9|6307.1|6311.2|6309.4|6311.2|6309.4|6307.8|6306|238
1582282800000|2020-02-21 11:00:00|6311.1|6309.3|6311.6|6309.8|6312.5|6310.7|6310.9|6309.1|216
1582283100000|2020-02-21 11:05:00|6311.7|6309.9|6312.9|6311.1|6313.1|6311.3|6308.8|6307|239
1582283400000|2020-02-21 11:10:00|6313|6311.2|6310.9|6309.1|6314.3|6312.5|6310.8|6308.6|183
1582283700000|2020-02-21 11:15:00|6311|6309.2|6310|6308.2|6311|6309.2|6308.8|6306.6|154
1582284000000|2020-02-21 11:20:00|6309.9|6308.1|6313.1|6311.3|6313.7|6311.9|6309.9|6308.1|185
1582284300000|2020-02-21 11:25:00|6313.2|6311.4|6312.9|6311.1|6314.4|6312.1|6312.5|6310.3|249
1582284600000|2020-02-21 11:30:00|6313|6311.2|6312.8|6311|6314.2|6312.4|6312|6310|250
1582284900000|2020-02-21 11:35:00|6312.6|6310.8|6313|6311.2|6313.1|6311.3|6311.6|6309.8|214
1582285200000|2020-02-21 11:40:00|6313.1|6311.3|6315.1|6313.3|6315.1|6313.3|6313|6311.2|223
1582285500000|2020-02-21 11:45:00|6315|6313.2|6313.8|6312|6315.9|6314.1|6313.1|6311.3|171
1582285800000|2020-02-21 11:50:00|6313.7|6311.9|6316.2|6314.4|6316.4|6314.6|6313.1|6311.3|198
1582286100000|2020-02-21 11:55:00|6316.3|6314.5|6318.1|6316.3|6318.2|6316.4|6315.2|6313.4|290
1582286400000|2020-02-21 12:00:00|6318|6316.2|6317.1|6315.3|6318.9|6317.1|6316.7|6314.9|262
1582286700000|2020-02-21 12:05:00|6317|6315.2|6315.2|6313.4|6317.2|6315.4|6314.8|6313|226
1582287000000|2020-02-21 12:10:00|6315.3|6313.5|6315.9|6314.1|6316.3|6314.5|6315|6313.2|148
1582287300000|2020-02-21 12:15:00|6316|6314.2|6316.9|6315.1|6317.3|6315.5|6315.5|6313.7|171
1582287600000|2020-02-21 12:20:00|6316.8|6315|6318.2|6316.4|6319.2|6317.4|6316|6314.2|291
1582287900000|2020-02-21 12:25:00|6318.1|6316.3|6318|6316.2|6319.6|6317.8|6317.7|6315.9|307
1582288200000|2020-02-21 12:30:00|6318.1|6316.3|6315.9|6314.1|6318.1|6316.3|6315.3|6313.5|269
1582288500000|2020-02-21 12:35:00|6315.8|6314|6314.7|6312.9|6317.9|6316.1|6314.4|6312.6|222
1582288800000|2020-02-21 12:40:00|6314.8|6313|6312.8|6311|6314.9|6313.1|6312.7|6310.9|240
1582289100000|2020-02-21 12:45:00|6312.9|6311.1|6313.1|6311.3|6313.7|6311.9|6312.6|6310.8|159
1582289400000|2020-02-21 12:50:00|6313|6311.2|6314.2|6312.4|6314.3|6312.5|6312.8|6311|108
1582289700000|2020-02-21 12:55:00|6314.3|6312.5|6315.1|6313.3|6315.9|6314.1|6313.3|6311.5|234
1582290000000|2020-02-21 13:00:00|6315.2|6313.4|6316.8|6315|6317.1|6315.3|6314.9|6313.1|285
1582290300000|2020-02-21 13:05:00|6316.7|6314.9|6316.1|6314.3|6316.8|6315|6315.8|6314|151
1582290600000|2020-02-21 13:10:00|6316.2|6314.4|6315.8|6314|6316.5|6314.7|6315.6|6313.8|148
1582290900000|2020-02-21 13:15:00|6315.9|6314.1|6314.4|6312.6|6316.6|6314.8|6314.4|6312.6|191
1582291200000|2020-02-21 13:20:00|6314.5|6312.7|6314.2|6312.4|6315|6313.2|6313.8|6312|156
1582291500000|2020-02-21 13:25:00|6314.1|6312.3|6315|6312|6315.4|6313|6313.8|6312|181
1582291800000|2020-02-21 13:30:00|6314.9|6311.9|6314.3|6312.5|6315.3|6312.9|6313.4|6311.6|168
1582292100000|2020-02-21 13:35:00|6314.2|6312.4|6316|6314.2|6316.6|6314.8|6314.2|6312.4|198
1582292400000|2020-02-21 13:40:00|6316.1|6314.3|6320.2|6318.4|6320.3|6318.5|6316.1|6314.3|252
1582292700000|2020-02-21 13:45:00|6320.3|6318.5|6319.3|6317.5|6320.6|6318.8|6318.2|6316.4|188
1582293000000|2020-02-21 13:50:00|6319.2|6317.4|6320.3|6318.5|6321.3|6319.5|6319|6317.2|231
1582293300000|2020-02-21 13:55:00|6320.2|6318.4|6318|6316.2|6320.3|6318.5|6317.4|6315.6|211
1582293600000|2020-02-21 14:00:00|6318.3|6316.5|6316.2|6314.4|6318.3|6316.5|6315.1|6313.3|213
1582293900000|2020-02-21 14:05:00|6316.1|6314.3|6314.2|6312.4|6316.8|6315|6313.2|6311.4|201
1582294200000|2020-02-21 14:10:00|6314.1|6312.3|6316.3|6314.5|6316.4|6314.6|6313.2|6311.4|226
1582294500000|2020-02-21 14:15:00|6316.4|6314.6|6318.8|6317|6319.2|6317.4|6316.3|6314.5|224
1582294800000|2020-02-21 14:20:00|6318.9|6317.1|6317.9|6316.1|6319.6|6317.8|6317.2|6315.4|173
1582295100000|2020-02-21 14:25:00|6318|6316.2|6317|6315.2|6319.5|6317.7|6316.6|6314.8|203
1582295400000|2020-02-21 14:30:00|6317.1|6315.3|6315.2|6313.4|6318.1|6316.3|6315|6313.2|266
1582295700000|2020-02-21 14:35:00|6315.1|6313.3|6318.1|6316.3|6319|6317.2|6315|6313.2|300
1582296000000|2020-02-21 14:40:00|6318.2|6316.4|6315.7|6312.7|6318.2|6316.4|6314.5|6312.4|224
1582296300000|2020-02-21 14:45:00|6315.9|6312.9|6332.5|6330.7|6332.5|6330.7|6315.9|6312.9|511
1582296600000|2020-02-21 14:50:00|6332.4|6330.6|6331.5|6329.7|6336.1|6333.7|6330.6|6328.8|435
1582296900000|2020-02-21 14:55:00|6331.4|6329.6|6330.9|6327.9|6333.6|6331.8|6329.5|6327.1|280
1582297200000|2020-02-21 15:00:00|6330.8|6327.8|6333.9|6330.9|6337.2|6335.4|6330|6327.8|296
1582297500000|2020-02-21 15:05:00|6334|6331|6335.9|6334.1|6337.9|6335.7|6334|6331|432
1582297800000|2020-02-21 15:10:00|6335.8|6334|6340.2|6338.4|6342.3|6340.5|6335.2|6333.4|361
1582298100000|2020-02-21 15:15:00|6340.3|6338.5|6340.9|6339.1|6342.7|6340.5|6338.7|6336.9|429
1582298400000|2020-02-21 15:20:00|6340.8|6339|6342.2|6340.4|6345.5|6343.7|6340.7|6338.9|411
1582298700000|2020-02-21 15:25:00|6342.1|6340.3|6345.1|6343.3|6345.1|6343.3|6342.1|6340.3|341
1582299000000|2020-02-21 15:30:00|6345|6343.2|6345.2|6343.4|6345.2|6343.4|6342.8|6341|328
1582299300000|2020-02-21 15:35:00|6345.1|6343.3|6348.4|6346.6|6350.4|6348.6|6344.9|6343.1|340
1582299600000|2020-02-21 15:40:00|6348.3|6346.5|6347.3|6345.5|6350.1|6348.3|6347.3|6345.5|350
1582299900000|2020-02-21 15:45:00|6347.2|6345.4|6352.5|6350.7|6353.3|6351.5|6346.9|6345.1|373
1582300200000|2020-02-21 15:50:00|6352.7|6350.9|6351|6349.2|6352.7|6350.9|6349.2|6347.4|321
1582300500000|2020-02-21 15:55:00|6351.1|6349.3|6347.5|6345.7|6352.3|6350.5|6345.2|6342.8|387
1582300800000|2020-02-21 16:00:00|6347.7|6345.9|6349.1|6347.3|6350.9|6349.1|6346.8|6345|266
1582301100000|2020-02-21 16:05:00|6349|6347.2|6349.9|6348.1|6351.1|6349.3|6348.4|6346.6|196
1582301400000|2020-02-21 16:10:00|6350|6348.2|6353.3|6351.5|6353.3|6351.5|6349.9|6348.1|241
1582301700000|2020-02-21 16:15:00|6353.9|6352.1|6356.8|6355|6357.4|6355.6|6353.4|6351.1|256
1582302000000|2020-02-21 16:20:00|6356.9|6355.1|6352|6350.2|6357.1|6355.3|6351.5|6349.7|335
1582302300000|2020-02-21 16:25:00|6351.9|6350.1|6350.7|6348.9|6352.1|6350.3|6350.1|6348.3|204
1582302600000|2020-02-21 16:30:00|6350.6|6348.8|6350.7|6348.9|6351.5|6349.5|6349.8|6348|292
1582302900000|2020-02-21 16:35:00|6350.8|6349|6349|6347.2|6351.8|6350|6348.8|6347|272
1582303200000|2020-02-21 16:40:00|6348.9|6347.1|6345.9|6344.1|6348.9|6347.1|6345.7|6343.9|250
1582303500000|2020-02-21 16:45:00|6346|6344.2|6348.2|6346.4|6348.9|6347.1|6345.9|6344.1|251
1582303800000|2020-02-21 16:50:00|6348.6|6346.8|6351.9|6350.1|6351.9|6350.1|6348.5|6346.7|238
1582304100000|2020-02-21 16:55:00|6352|6350.2|6351.2|6349.4|6353|6351.2|6350.9|6349.1|241
1582304400000|2020-02-21 17:00:00|6351.1|6349.3|6352.5|6350.7|6353.2|6351.4|6351.1|6349.3|183
1582304700000|2020-02-21 17:05:00|6352.4|6350.6|6352|6350.2|6353.5|6351.5|6351.7|6349.9|235
1582305000000|2020-02-21 17:10:00|6351.9|6350.1|6352.8|6351|6352.9|6351|6351.8|6349.6|178
1582305300000|2020-02-21 17:15:00|6352.7|6350.9|6352.3|6350.5|6353.3|6351.5|6352.1|6350.3|204
1582305600000|2020-02-21 17:20:00|6352.2|6350.4|6354.2|6352.4|6354.8|6352.7|6351.9|6349.8|246
1582305900000|2020-02-21 17:25:00|6354.3|6352.5|6353.3|6351.5|6354.4|6352.6|6352.9|6351.1|204
1582306200000|2020-02-21 17:30:00|6353.2|6351.4|6353|6351.2|6354.2|6352.4|6352.8|6351|172
1582306500000|2020-02-21 17:35:00|6352.9|6351.1|6352.3|6350.5|6353.3|6351.5|6352.2|6350.4|203
1582306800000|2020-02-21 17:40:00|6352.2|6350.4|6352.3|6350.5|6352.8|6351|6351.5|6349.7|163
1582307100000|2020-02-21 17:45:00|6352.4|6350.6|6351.2|6349.4|6353.3|6351.5|6351.1|6349.3|251
1582307400000|2020-02-21 17:50:00|6351.1|6349.3|6349.2|6347.4|6351.2|6349.4|6349.2|6347.4|146
1582307700000|2020-02-21 17:55:00|6349.3|6347.5|6351.2|6349.4|6351.2|6349.4|6349.1|6347.3|136
1582308000000|2020-02-21 18:00:00|6351.1|6349.3|6349.3|6347.5|6352.3|6350.5|6349|6347.2|148
1582308300000|2020-02-21 18:05:00|6349.2|6347.4|6350|6348.2|6350.2|6348.4|6349.2|6347.4|89
1582308600000|2020-02-21 18:10:00|6349.9|6348.1|6350.1|6348.3|6350.2|6348.4|6349.2|6347.4|91
1582308900000|2020-02-21 18:15:00|6350.2|6348.4|6350.4|6348.6|6350.9|6349.1|6350.2|6348.4|117
1582309200000|2020-02-21 18:20:00|6350.3|6348.5|6351.1|6349.3|6352|6350.2|6350.3|6348.5|100
1582309500000|2020-02-21 18:25:00|6351|6349.2|6350.3|6348.5|6352|6349.6|6350.2|6348.4|39
1582309800000|2020-02-21 18:30:00|6350.4|6348.6|6352.1|6350.3|6352.2|6350.4|6350.3|6348.5|100
1582310100000|2020-02-21 18:35:00|6352.2|6350.4|6352.2|6350.4|6352.2|6350.4|6351.9|6350.1|66
1582310400000|2020-02-21 18:40:00|6352.1|6350.3|6354.5|6352.7|6355.6|6353.7|6352.1|6350.3|176
1582310700000|2020-02-21 18:45:00|6354.4|6352.6|6355.4|6353.6|6355.5|6353.7|6354.1|6352.3|87
1582311000000|2020-02-21 18:50:00|6355.3|6353.5|6355.2|6353.4|6356.3|6354.5|6355|6353.2|92
1582311300000|2020-02-21 18:55:00|6355.1|6353.3|6356.3|6354.5|6356.8|6355|6355.1|6353.3|108
1582311600000|2020-02-21 19:00:00|6356.2|6354.4|6356.2|6354.4|6356.3|6354.5|6355|6353.2|111
1582311900000|2020-02-21 19:05:00|6356.3|6354.5|6355.2|6353.4|6356.7|6354.9|6355.2|6353.4|117
1582312200000|2020-02-21 19:10:00|6355.3|6353.5|6355.8|6354|6355.8|6354|6353.2|6351.1|185
1582312500000|2020-02-21 19:15:00|6355.7|6353.9|6354.9|6353.1|6355.9|6354.1|6354.8|6353|118
1582312800000|2020-02-21 19:20:00|6355.7|6353.9|6356.5|6354.7|6357.1|6355.3|6355.6|6353.8|126
1582313100000|2020-02-21 19:25:00|6356.4|6354.6|6355.9|6354.1|6357|6355.2|6355.8|6354|117
1582313400000|2020-02-21 19:30:00|6355.8|6354|6355.2|6353.4|6356.2|6354.4|6355.1|6352.8|86
1582313700000|2020-02-21 19:35:00|6355.1|6353.3|6354|6352.2|6355.3|6353.5|6353.9|6352.1|66
1582314000000|2020-02-21 19:40:00|6354.1|6352.3|6354.8|6353|6355|6353|6353.9|6352|114
1582314300000|2020-02-21 19:45:00|6354.7|6352.9|6354.9|6353.1|6355|6353.2|6354.3|6352.5|93
1582314600000|2020-02-21 19:50:00|6355|6353.2|6354.9|6353.1|6355.2|6353.4|6354.7|6352.9|72
1582314900000|2020-02-21 19:55:00|6354.8|6353|6356.1|6354.3|6356.1|6354.3|6354.1|6352.3|158
1582315200000|2020-02-21 20:00:00|6356|6354.2|6357.3|6355.5|6358.7|6356.3|6356|6354.2|112
1582315500000|2020-02-21 20:05:00|6357.4|6355.6|6357.4|6355.6|6358|6356.1|6356.6|6354.8|126
1582315800000|2020-02-21 20:10:00|6357.3|6355.5|6357|6355.2|6357.6|6355.5|6356.3|6353.9|86
1582316100000|2020-02-21 20:15:00|6357.4|6355.6|6355.9|6354.1|6357.4|6355.6|6355.8|6353.4|89
1582316400000|2020-02-21 20:20:00|6356|6354.2|6353.7|6350.7|6356.5|6354.2|6353|6350.6|172
1582316700000|2020-02-21 20:25:00|6353.6|6351.8|6352.1|6350.3|6354|6352.2|6351.6|6349.8|189
1582317000000|2020-02-21 20:30:00|6352.2|6350.4|6350.9|6349.1|6353.3|6351.1|6350.8|6349|135
1582317300000|2020-02-21 20:35:00|6350.8|6349|6351.8|6350|6352.3|6350|6350.2|6347.7|143
1582317600000|2020-02-21 20:40:00|6351.7|6349.9|6353.2|6351.4|6354.5|6352.1|6351.7|6349.8|119
1582317900000|2020-02-21 20:45:00|6353.1|6351.3|6351.5|6349.7|6353.1|6351.3|6351.4|6349|143
1582318200000|2020-02-21 20:50:00|6351.4|6349.6|6351.1|6349.3|6352.2|6349.8|6350.1|6347.8|123
1582318500000|2020-02-21 20:55:00|6351.2|6349.4|6351.8|6350|6352.4|6350|6350|6347.5|183
1582318800000|2020-02-21 21:00:00|6351.6|6349.8|6352.9|6349.9|6353.3|6351|6351.6|6349.4|118
1582319100000|2020-02-21 21:05:00|6352.2|6350.4|6352.8|6351|6353.7|6351.3|6351.9|6349.6|108
1582319400000|2020-02-21 21:10:00|6352.9|6351.1|6351.9|6350.1|6352.9|6351.1|6351|6349.2|198
1582319700000|2020-02-21 21:15:00|6351.6|6349.8|6350.6|6348.8|6352|6350.2|6350.2|6348.4|113
1582320000000|2020-02-21 21:20:00|6350.5|6348.7|6351.9|6350.1|6352.1|6350.3|6350.5|6348.7|74
1582320300000|2020-02-21 21:25:00|6352.1|6350.3|6352.8|6351|6353|6351.2|6351.7|6349.9|122
1582320600000|2020-02-21 21:30:00|6352.9|6351.1|6351.8|6350|6353|6351.2|6351.5|6349.7|87
1582320900000|2020-02-21 21:35:00|6351.7|6349.9|6351.9|6350.1|6352.8|6351|6351.6|6349.8|117
1582321200000|2020-02-21 21:40:00|6352|6350.2|6352.8|6351|6353.2|6351.4|6351.3|6349.5|132
1582321500000|2020-02-21 21:45:00|6351.9|6350.1|6353.1|6351.3|6353.5|6351.7|6350.3|6348.5|172
1582321800000|2020-02-21 21:50:00|6353.2|6351.4|6353.1|6351.3|6353.7|6351.5|6351.7|6349.6|137
1582322100000|2020-02-21 21:55:00|6353|6351.2|6353.1|6350.1|6354.1|6351.9|6352.4|6348|144
1582491600000|2020-02-23 21:00:00|6324.1|6313.9|6320.2|6313|6325.6|6314.8|6316.4|6311.2|98
1582491900000|2020-02-23 21:05:00|6320.1|6313.1|6324.6|6316.7|6327.1|6317.9|6317.1|6310.1|134
1582492200000|2020-02-23 21:10:00|6324.3|6317|6321.7|6315.3|6328.4|6319.1|6320.8|6311.8|104
1582492500000|2020-02-23 21:15:00|6320.7|6316.7|6321.5|6314.9|6323.8|6317.8|6319.1|6313.1|84
1582492800000|2020-02-23 21:20:00|6321.7|6315.8|6324.6|6316.6|6325.1|6317.1|6319.1|6311.7|89
1582493100000|2020-02-23 21:25:00|6324.7|6316.7|6321.7|6315.2|6325.1|6317.1|6321|6311.7|60
1582493400000|2020-02-23 21:30:00|6322|6315.7|6320.7|6316.7|6324|6317.1|6318.6|6314|47
1582493700000|2020-02-23 21:35:00|6320.3|6315.9|6321|6314.7|6321|6315.9|6318.3|6314.3|3
1582494000000|2020-02-23 21:40:00|6320.4|6315.9|6317.8|6311.4|6320.7|6316|6316.7|6310.6|43
1582494300000|2020-02-23 21:45:00|6317.9|6311.7|6317.7|6312.8|6318.4|6313.7|6317|6310.8|30
1582494600000|2020-02-23 21:50:00|6318.1|6311.7|6316.3|6312.3|6319.4|6313.8|6313.8|6309.7|77
1582494900000|2020-02-23 21:55:00|6316.2|6312.2|6315.5|6311.5|6318.5|6314.5|6314.7|6310.5|66
1582495200000|2020-02-23 22:00:00|6315.9|6311.9|6319|6315|6322.8|6318.8|6315.6|6311.1|122
1582495500000|2020-02-23 22:05:00|6319.1|6315.1|6320.3|6315.9|6322.7|6317.4|6318.6|6314.5|178
1582495800000|2020-02-23 22:10:00|6320|6315.8|6321.9|6317.8|6322.2|6318.1|6319.4|6315.4|113
1582496100000|2020-02-23 22:15:00|6321.1|6315.7|6319.8|6316.8|6322.8|6318.8|6319.7|6315.7|125
1582496400000|2020-02-23 22:20:00|6320|6316.9|6321.3|6318.3|6321.8|6318.8|6319.8|6316|186
1582496700000|2020-02-23 22:25:00|6321.2|6318.2|6326.6|6322.7|6328.4|6323|6320.9|6317.9|282
1582497000000|2020-02-23 22:30:00|6326.7|6322.6|6327|6324|6330.3|6326.2|6326.2|6322.4|305
1582497300000|2020-02-23 22:35:00|6327.3|6324.2|6326|6321.9|6327.7|6324.5|6325.2|6321.7|196
1582497600000|2020-02-23 22:40:00|6326.1|6322.1|6325.7|6321.4|6326.5|6323|6322.5|6319|276
1582497900000|2020-02-23 22:45:00|6325.6|6321.5|6324.3|6320|6326.3|6322.2|6323.1|6318.7|245
1582498200000|2020-02-23 22:50:00|6324.4|6320.1|6323|6318.8|6325.5|6321.2|6321.1|6317.5|329
1582498500000|2020-02-23 22:55:00|6322.7|6319|6319.9|6315.5|6323.1|6319.1|6318.7|6314.9|318
1582498800000|2020-02-23 23:00:00|6319.4|6315.2|6326.6|6323.6|6328.7|6325.7|6319.1|6315.2|461
1582499100000|2020-02-23 23:05:00|6326.9|6323.9|6323.4|6320.4|6328.9|6325.9|6323.2|6320.2|321
1582499400000|2020-02-23 23:10:00|6323.5|6320.5|6323.4|6320.4|6323.6|6321.1|6320|6317.6|492
1582499700000|2020-02-23 23:15:00|6323.6|6320.6|6323.4|6320.4|6324.7|6322.2|6321.1|6318.2|512
1582500000000|2020-02-23 23:20:00|6323.5|6320.5|6322.2|6319.2|6324.7|6322.3|6322|6319|468
1582500300000|2020-02-23 23:25:00|6322.1|6319.1|6321.6|6319.8|6323.5|6321|6321.1|6318.9|347
1582500600000|2020-02-23 23:30:00|6321.5|6319.7|6320.9|6317.9|6324.7|6322.4|6320.5|6317.8|434
1582500900000|2020-02-23 23:35:00|6321|6318|6325.8|6322.8|6325.8|6323.3|6320.6|6317.8|345
1582501200000|2020-02-23 23:40:00|6325.9|6322.9|6326.7|6323.7|6327.1|6324.6|6323.5|6321.2|381
1582501500000|2020-02-23 23:45:00|6326.6|6323.6|6326.4|6323.4|6328.3|6325.9|6325.6|6323.2|414
1582501800000|2020-02-23 23:50:00|6325.8|6324|6322.8|6321|6325.9|6324.1|6322.1|6319.7|295
1582502100000|2020-02-23 23:55:00|6322.7|6320.9|6322.8|6321|6325.9|6323.7|6322|6319.6|387
1582502400000|2020-02-24 00:00:00|6322.4|6320.6|6323.6|6321.8|6323.8|6322|6321.8|6319.5|385
1582502700000|2020-02-24 00:05:00|6323.7|6321.9|6324.8|6323|6325.5|6323.4|6323.4|6321.6|317
1582503000000|2020-02-24 00:10:00|6324.7|6322.9|6325.2|6323.4|6326.2|6324.4|6323.1|6321.3|359
1582503300000|2020-02-24 00:15:00|6325.5|6323.7|6328.1|6326.3|6328.6|6326.6|6324.7|6322.9|375
1582503600000|2020-02-24 00:20:00|6328|6326.2|6328|6326.2|6328.7|6326.8|6327|6324.9|229
1582503900000|2020-02-24 00:25:00|6327.9|6326.1|6330.5|6327.5|6330.7|6328.9|6327.9|6325.3|354
1582504200000|2020-02-24 00:30:00|6329.8|6328|6328.5|6326.7|6330.1|6328.3|6328.3|6326.3|362
1582504500000|2020-02-24 00:35:00|6328.6|6326.8|6327.2|6325.4|6329|6327.2|6326.1|6324.3|328
1582504800000|2020-02-24 00:40:00|6327.3|6325.5|6324.2|6322.4|6327.3|6325.5|6324.1|6322.3|347
1582505100000|2020-02-24 00:45:00|6324.1|6322.3|6325.6|6323.8|6327.1|6325.3|6322.1|6320.3|431
1582505400000|2020-02-24 00:50:00|6325.5|6323.7|6319.9|6318.1|6325.7|6323.9|6319.5|6317.4|328
1582505700000|2020-02-24 00:55:00|6319.8|6318|6320.9|6319.1|6321.6|6319.8|6319.6|6317.8|265
1582506000000|2020-02-24 01:00:00|6320.8|6319|6322|6320.2|6324.7|6322.9|6320.7|6318.9|296
1582506300000|2020-02-24 01:05:00|6321.9|6320.1|6317.1|6315.3|6322.8|6321|6316.5|6314.5|308
1582506600000|2020-02-24 01:10:00|6317|6315.2|6317.5|6315.7|6318.2|6316.2|6315|6312.6|302
1582506900000|2020-02-24 01:15:00|6317.6|6315.8|6316.6|6314.8|6319.8|6318|6316.3|6314.2|345
1582507200000|2020-02-24 01:20:00|6316.2|6314.4|6317|6315.2|6318.4|6316.6|6315.5|6313.4|334
1582507500000|2020-02-24 01:25:00|6317.1|6315.3|6317.9|6316.1|6318.8|6316.6|6314.9|6313.1|303
1582507800000|2020-02-24 01:30:00|6318|6316.2|6316.1|6314.3|6318.7|6316.6|6315.7|6313.9|459
1582508100000|2020-02-24 01:35:00|6316.2|6314.4|6316.2|6314.4|6317.4|6315.2|6314.1|6312.3|402
1582508400000|2020-02-24 01:40:00|6316.3|6314.5|6318.6|6316.8|6320.3|6318.5|6316.1|6314.3|290
1582508700000|2020-02-24 01:45:00|6318.9|6317.1|6324.4|6322.6|6324.8|6322.9|6318.2|6316.4|415
1582509000000|2020-02-24 01:50:00|6324.3|6322.5|6321.6|6319.8|6324.8|6322.5|6319.7|6317.8|422
1582509300000|2020-02-24 01:55:00|6321.4|6319.6|6323.8|6320.8|6324.6|6322.1|6320.4|6318.6|373
1582509600000|2020-02-24 02:00:00|6323.9|6320.9|6324.9|6323.1|6327|6325.2|6323.2|6320.8|435
1582509900000|2020-02-24 02:05:00|6324.8|6323|6322.9|6321.1|6325.5|6323.1|6322.7|6320.4|315
1582510200000|2020-02-24 02:10:00|6322.8|6321|6323.6|6321.8|6324.7|6322.3|6321.8|6319.3|248
1582510500000|2020-02-24 02:15:00|6323.5|6321.7|6325.8|6324|6326.3|6324.5|6322.9|6321.1|247
1582510800000|2020-02-24 02:20:00|6325.5|6323.7|6326|6324.2|6329.7|6326.7|6324.8|6322.5|364
1582511100000|2020-02-24 02:25:00|6326.1|6324.3|6324.8|6323|6326.9|6325|6324.2|6322.4|196
1582511400000|2020-02-24 02:30:00|6324.9|6323.1|6320.9|6319.1|6324.9|6323.1|6320.9|6319.1|306
1582511700000|2020-02-24 02:35:00|6320.7|6318.9|6321.7|6319.9|6323.7|6321.8|6320.4|6318.6|307
1582512000000|2020-02-24 02:40:00|6321.8|6320|6322.8|6321|6324.9|6323.1|6321.7|6319.9|242
1582512300000|2020-02-24 02:45:00|6322.7|6320.9|6323.9|6322.1|6325.1|6322.8|6322.4|6320.6|316
1582512600000|2020-02-24 02:50:00|6324.5|6322.7|6321.9|6320.1|6324.6|6322.8|6320.7|6318.9|284
1582512900000|2020-02-24 02:55:00|6321.8|6320|6319.9|6318.1|6322.6|6320.8|6319.6|6317.4|351
1582513200000|2020-02-24 03:00:00|6319.8|6318|6319.2|6317.4|6320.9|6318.9|6318.6|6316.8|314
1582513500000|2020-02-24 03:05:00|6319.3|6317.5|6320.7|6318.9|6320.8|6319|6318.2|6316.4|298
1582513800000|2020-02-24 03:10:00|6320.6|6318.8|6321.1|6319.3|6322|6320.2|6319.6|6317.8|243
1582514100000|2020-02-24 03:15:00|6321|6319.2|6322.1|6320.3|6322.7|6320.9|6320.9|6319.1|192
1582514400000|2020-02-24 03:20:00|6322|6320.2|6321.2|6319.4|6322.3|6320.5|6321|6319.2|156
1582514700000|2020-02-24 03:25:00|6321.1|6319.3|6321.9|6320.1|6321.9|6320.1|6320.5|6318.7|150
1582515000000|2020-02-24 03:30:00|6322|6320.2|6321.2|6319.4|6322.1|6320.3|6321.1|6319.3|165
1582515300000|2020-02-24 03:35:00|6321.1|6319.3|6321.6|6319.8|6322|6320.2|6320.5|6318.7|226
1582515600000|2020-02-24 03:40:00|6321.7|6319.9|6322|6320.2|6322.1|6320.3|6320.9|6319.1|224
1582515900000|2020-02-24 03:45:00|6322.1|6320.3|6321.8|6320|6322.8|6321|6319.8|6318|246
1582516200000|2020-02-24 03:50:00|6321.7|6319.9|6322.9|6321.1|6323.6|6321.2|6321.1|6319.3|223
1582516500000|2020-02-24 03:55:00|6322.8|6321|6324.6|6322.8|6324.9|6323.1|6322.5|6320.7|151
1582516800000|2020-02-24 04:00:00|6324.7|6322.9|6324.8|6323|6326.8|6324.7|6324.6|6322.3|221
1582517100000|2020-02-24 04:05:00|6324.9|6323.1|6327.3|6325.5|6327.3|6325.5|6324.6|6322.8|185
1582517400000|2020-02-24 04:10:00|6327.2|6325.4|6325.2|6323.4|6327.2|6325.4|6324.9|6323.1|181
1582517700000|2020-02-24 04:15:00|6325.3|6323.5|6325.1|6323.3|6325.7|6323.9|6325|6323.2|165
1582518000000|2020-02-24 04:20:00|6325|6323.2|6326|6324.2|6326|6324.2|6324.9|6323.1|121
1582518300000|2020-02-24 04:25:00|6325.9|6324.1|6325.7|6323.9|6326.1|6324.3|6324.7|6322.9|160
1582518600000|2020-02-24 04:30:00|6325.8|6324|6323.8|6322|6325.9|6324.1|6323.8|6322|204
1582518900000|2020-02-24 04:35:00|6323.9|6322.1|6323.8|6322|6324|6322.2|6323.4|6321.6|106
1582519200000|2020-02-24 04:40:00|6323.9|6322.1|6324.7|6322.9|6325|6323.2|6323.6|6321.8|144
1582519500000|2020-02-24 04:45:00|6324.8|6323|6322.8|6321|6324.8|6323|6322.4|6320.6|223
1582519800000|2020-02-24 04:50:00|6322.9|6321.1|6324.1|6322.3|6324.5|6322.7|6322.7|6320.9|145
1582520100000|2020-02-24 04:55:00|6324.2|6322.4|6324.3|6322.5|6325.2|6322.8|6323.6|6321.8|199
1582520400000|2020-02-24 05:00:00|6324.4|6322.6|6324.3|6322.5|6325.5|6323.2|6322.9|6321.1|267
1582520700000|2020-02-24 05:05:00|6324.2|6322.4|6324.8|6323|6325.5|6323.1|6323.9|6322.1|198
1582521000000|2020-02-24 05:10:00|6324.7|6322.9|6324.7|6322.9|6325.6|6323.8|6324.4|6322.2|154
1582521300000|2020-02-24 05:15:00|6324.8|6323|6323|6321.2|6324.8|6323|6322.7|6320.9|138
1582521600000|2020-02-24 05:20:00|6322.9|6321.1|6322|6320.2|6323|6321.2|6321.7|6319.9|169
1582521900000|2020-02-24 05:25:00|6322.1|6320.3|6321.7|6319.9|6322.4|6320.6|6320.8|6319|160
1582522200000|2020-02-24 05:30:00|6321.6|6319.8|6321.7|6319.9|6321.9|6320.1|6321.3|6319.5|158
1582522500000|2020-02-24 05:35:00|6321.8|6320|6321.3|6319.5|6322.6|6320.8|6321|6319.2|196
1582522800000|2020-02-24 05:40:00|6321.2|6319.4|6320.8|6319|6321.8|6320|6320.3|6318.5|172
1582523100000|2020-02-24 05:45:00|6320.7|6318.9|6318.3|6316.5|6320.9|6319.1|6317.5|6315.7|217
1582523400000|2020-02-24 05:50:00|6318.4|6316.6|6316.4|6314.6|6318.5|6316.7|6315.2|6313.4|223
1582523700000|2020-02-24 05:55:00|6316.3|6314.5|6314.9|6313.1|6317.9|6316.1|6314.8|6313|293
1582524000000|2020-02-24 06:00:00|6314.8|6313|6316.8|6315|6318.4|6316.2|6314.7|6312.9|281
1582524300000|2020-02-24 06:05:00|6316.9|6315.1|6317|6315.2|6318.6|6316.8|6316.6|6314.8|214
1582524600000|2020-02-24 06:10:00|6317.1|6315.3|6316.8|6315|6318.2|6316.4|6316.7|6314.9|204
1582524900000|2020-02-24 06:15:00|6316.9|6315.1|6315.9|6314.1|6317.6|6315.8|6315.6|6313.8|210
1582525200000|2020-02-24 06:20:00|6316|6314.2|6314.9|6313.1|6316.6|6314.8|6314.8|6313|144
1582525500000|2020-02-24 06:25:00|6315|6313.2|6314.9|6313.1|6316.2|6314.4|6314|6312.2|231
1582525800000|2020-02-24 06:30:00|6315|6313.2|6315|6313.2|6316.4|6314.6|6313.7|6311.5|235
1582526100000|2020-02-24 06:35:00|6315.6|6312.6|6315.8|6314|6316.9|6315.1|6315|6312.5|209
1582526400000|2020-02-24 06:40:00|6315.9|6314.1|6314.9|6313.1|6316|6314.2|6313.2|6311.4|244
1582526700000|2020-02-24 06:45:00|6314.8|6313|6312.9|6311.1|6315.5|6313.2|6312.9|6311.1|273
1582527000000|2020-02-24 06:50:00|6313|6311.2|6312.7|6310.9|6314|6311.8|6311.9|6310.1|231
1582527300000|2020-02-24 06:55:00|6312.6|6310.8|6312.8|6311|6313.2|6311.4|6312.1|6310.3|207
1582527600000|2020-02-24 07:00:00|6313.4|6310.4|6309.1|6307.3|6314.8|6313|6308.9|6307.1|328
1582527900000|2020-02-24 07:05:00|6309.2|6307.4|6306.7|6304.9|6310.2|6308|6305.8|6303.5|379
1582528200000|2020-02-24 07:10:00|6306.8|6305|6304.7|6302.9|6309.2|6307|6304.6|6302.5|337
1582528500000|2020-02-24 07:15:00|6304.8|6303|6306.9|6305.1|6308.1|6306.3|6304.6|6302.8|270
1582528800000|2020-02-24 07:20:00|6306.6|6304.8|6307.9|6306.1|6308.3|6306.5|6305.7|6303.4|235
1582529100000|2020-02-24 07:25:00|6307.8|6306|6309.8|6308|6310.6|6308.8|6307.8|6306|322
1582529400000|2020-02-24 07:30:00|6309.9|6308.1|6311.2|6309.4|6312.2|6310.4|6309.1|6307.3|235
1582529700000|2020-02-24 07:35:00|6311.1|6309.3|6311.1|6309.3|6312.6|6310.8|6310.7|6308.9|179
1582530000000|2020-02-24 07:40:00|6311.2|6309.4|6308.2|6306.4|6311.2|6309.4|6308.2|6306.4|180
1582530300000|2020-02-24 07:45:00|6308.1|6306.3|6308.8|6307|6309.2|6307.4|6307|6305.2|256
1582530600000|2020-02-24 07:50:00|6308.9|6307.1|6309.7|6307.9|6310.1|6308.3|6308.8|6307|173
1582530900000|2020-02-24 07:55:00|6309.8|6308|6312.1|6310.3|6312.2|6310.4|6307.2|6305.4|299
1582531200000|2020-02-24 08:00:00|6312|6310.2|6311|6309.2|6312|6310.2|6307.8|6305.4|405
1582531500000|2020-02-24 08:05:00|6311.1|6309.3|6312.2|6310.4|6314.3|6312.5|6311|6309.2|352
1582531800000|2020-02-24 08:10:00|6312.1|6310.3|6310.3|6308.5|6313|6311.2|6309.7|6307.9|295
1582532100000|2020-02-24 08:15:00|6310.2|6308.4|6313.8|6312|6314.9|6313.1|6309.4|6307.6|361
1582532400000|2020-02-24 08:20:00|6313.7|6311.9|6311.8|6310|6315.5|6313.2|6311|6309.2|278
1582532700000|2020-02-24 08:25:00|6311.7|6309.9|6310.9|6309.1|6313.8|6312|6310.2|6308.4|344
1582533000000|2020-02-24 08:30:00|6311|6309.2|6313.1|6311.3|6313.2|6311.4|6308.8|6306.5|393
1582533300000|2020-02-24 08:35:00|6313|6311.2|6313.2|6311.4|6313.8|6312|6310.2|6308.4|397
1582533600000|2020-02-24 08:40:00|6313.3|6311.5|6317.8|6316|6318.2|6316.4|6312.8|6310.6|383
1582533900000|2020-02-24 08:45:00|6317.9|6316.1|6314.7|6312.9|6318.7|6316.9|6314.3|6312.5|384
1582534200000|2020-02-24 08:50:00|6314.4|6312.6|6317|6315.2|6317.2|6315.4|6312|6310.2|352
1582534500000|2020-02-24 08:55:00|6317.1|6315.3|6319.7|6316.7|6321.6|6319.4|6316.1|6314.3|268
1582534800000|2020-02-24 09:00:00|6319.8|6316.8|6323.5|6321.7|6324.1|6322.3|6318|6316.2|426
1582535100000|2020-02-24 09:05:00|6323.3|6321.5|6328.1|6326.3|6328.2|6326.4|6322.6|6320.8|419
1582535400000|2020-02-24 09:10:00|6328|6326.2|6325.1|6323.3|6328.7|6326.9|6324.2|6321.8|413
1582535700000|2020-02-24 09:15:00|6325|6323.2|6324|6322.2|6325.1|6323.3|6322.7|6320.9|406
1582536000000|2020-02-24 09:20:00|6324.1|6322.3|6323.3|6321.5|6325.8|6324|6321.7|6319.4|313
1582536300000|2020-02-24 09:25:00|6323.2|6321.4|6323|6321.2|6324.3|6321.9|6321.6|6319.8|304
1582536600000|2020-02-24 09:30:00|6323.1|6321.3|6324|6322.2|6325.7|6323.4|6321.9|6320.1|319
1582536900000|2020-02-24 09:35:00|6323.9|6322.1|6316.5|6314.7|6324.4|6322.2|6316.4|6314.6|365
1582537200000|2020-02-24 09:40:00|6316.4|6314.6|6312.8|6311|6316.9|6315.1|6312.1|6310.3|357
1582537500000|2020-02-24 09:45:00|6312.7|6310.9|6311.9|6310.1|6312.9|6311.1|6310.8|6309|340
1582537800000|2020-02-24 09:50:00|6312|6310.2|6314|6312.2|6314.8|6313|6311.7|6309.9|287
1582538100000|2020-02-24 09:55:00|6313.8|6312|6316.1|6314.3|6316.2|6314.4|6313.7|6311.9|267
1582538400000|2020-02-24 10:00:00|6316|6314.2|6314|6312.2|6317.8|6316|6313.9|6312.1|207
1582538700000|2020-02-24 10:05:00|6313.9|6312.1|6316|6314.2|6316.4|6314.6|6312.6|6310.8|237
1582539000000|2020-02-24 10:10:00|6315.9|6314.1|6314.4|6312.6|6317|6315.2|6314|6312.2|179
1582539300000|2020-02-24 10:15:00|6314.3|6312.5|6314|6312.2|6315.9|6314.1|6313|6311.2|196
1582539600000|2020-02-24 10:20:00|6313.9|6312.1|6314|6312.2|6315.5|6313.7|6312.7|6310.9|237
1582539900000|2020-02-24 10:25:00|6313.9|6312.1|6312.9|6311.1|6314|6312.2|6312.5|6310.7|272
1582540200000|2020-02-24 10:30:00|6313|6311.2|6311.5|6309.7|6314|6312.2|6311.5|6309.7|295
1582540500000|2020-02-24 10:35:00|6311.6|6309.8|6312|6310.2|6313.2|6311.4|6311.5|6309.7|181
1582540800000|2020-02-24 10:40:00|6312.1|6310.3|6314.2|6312.4|6315|6313.2|6311.9|6310.1|217
1582541100000|2020-02-24 10:45:00|6314.3|6312.5|6316.2|6314.4|6316.3|6314.5|6314.1|6312.3|211
1582541400000|2020-02-24 10:50:00|6316.1|6314.3|6315.8|6314|6316.2|6314.4|6314.7|6312.5|148
1582541700000|2020-02-24 10:55:00|6315.9|6314.1|6312.8|6311|6316.1|6314.3|6312|6310.2|198
1582542000000|2020-02-24 11:00:00|6312.7|6310.9|6317|6315.2|6317.1|6315.3|6312.5|6310.7|230
1582542300000|2020-02-24 11:05:00|6316.9|6315.1|6315.2|6313.4|6317.6|6315.2|6315.2|6313.3|282
1582542600000|2020-02-24 11:10:00|6315.3|6313.5|6318|6316.2|6318.4|6316.6|6315.3|6313.5|249
1582542900000|2020-02-24 11:15:00|6317.9|6316.1|6320.2|6318.4|6321|6319.2|6317.9|6316.1|220
1582543200000|2020-02-24 11:20:00|6320.1|6318.3|6321.2|6319.4|6322.9|6320.4|6320.1|6318.3|283
1582543500000|2020-02-24 11:25:00|6321.1|6319.3|6321.9|6320.1|6322.5|6320.5|6321.1|6319.3|225
1582543800000|2020-02-24 11:30:00|6322|6320.2|6324.6|6322.8|6325.7|6323.4|6321|6319.2|240
1582544100000|2020-02-24 11:35:00|6324.7|6322.9|6325|6323.2|6326.7|6324.4|6324.1|6321.7|304
1582544400000|2020-02-24 11:40:00|6325.1|6323.3|6323|6321.2|6325.1|6323.3|6322.3|6320.5|209
1582544700000|2020-02-24 11:45:00|6322.9|6321.1|6322.9|6321.1|6323.5|6321.7|6322.1|6320.3|233
1582545000000|2020-02-24 11:50:00|6323|6321.2|6326.5|6324.7|6326.5|6324.7|6322.7|6320.9|274
1582545300000|2020-02-24 11:55:00|6326.6|6324.8|6327.1|6325.3|6328.7|6326.9|6326.6|6324.8|300
1582545600000|2020-02-24 12:00:00|6327.2|6325.4|6327.2|6325.4|6328.1|6326.3|6325.1|6323.3|209
1582545900000|2020-02-24 12:05:00|6327.3|6325.5|6325.3|6323.5|6328.1|6326.3|6325.2|6323.4|252
1582546200000|2020-02-24 12:10:00|6325.2|6323.4|6326.1|6324.3|6326.1|6324.3|6322.9|6321.1|254
1582546500000|2020-02-24 12:15:00|6326.2|6324.4|6324.3|6322.5|6326.2|6324.4|6323.8|6322|204
1582546800000|2020-02-24 12:20:00|6324.2|6322.4|6325.1|6323.3|6325.8|6324|6324.1|6322.3|165
1582547100000|2020-02-24 12:25:00|6325|6323.2|6328.2|6326.4|6328.2|6326.4|6323.8|6322|191
1582547400000|2020-02-24 12:30:00|6328.3|6326.5|6326.2|6324.4|6328.4|6326.6|6326.1|6324.3|184
1582547700000|2020-02-24 12:35:00|6326.1|6324.3|6326|6324.2|6327.3|6325.5|6325.8|6324|194
1582548000000|2020-02-24 12:40:00|6325.9|6324.1|6327|6325.2|6327|6325.2|6325.3|6323.4|210
1582548300000|2020-02-24 12:45:00|6326.9|6325.1|6326.1|6324.3|6327.1|6325.3|6325.1|6323.3|151
1582548600000|2020-02-24 12:50:00|6325.9|6324.1|6326.6|6324.8|6327.1|6325.3|6325.2|6323.4|174
1582548900000|2020-02-24 12:55:00|6326.5|6324.7|6328.2|6326.4|6328.2|6326.4|6325.7|6323.9|212
1582549200000|2020-02-24 13:00:00|6328.1|6326.3|6328.2|6326.4|6329.2|6327.4|6325.8|6324|330
1582549500000|2020-02-24 13:05:00|6328.1|6326.3|6326|6324.2|6328.6|6326.8|6326|6323.9|282
1582549800000|2020-02-24 13:10:00|6326.1|6324.3|6328.5|6326.7|6328.7|6326.9|6325|6323.2|216
1582550100000|2020-02-24 13:15:00|6328.6|6326.8|6326.6|6324.8|6329.3|6327.5|6326.5|6324.7|239
1582550400000|2020-02-24 13:20:00|6326.2|6324.4|6328.1|6326.3|6329.1|6327.3|6326.1|6324.3|258
1582550700000|2020-02-24 13:25:00|6328|6326.2|6327.1|6325.3|6328.3|6326.5|6326.5|6324.7|153
1582551000000|2020-02-24 13:30:00|6327.2|6325.4|6326.5|6324.7|6327.7|6325.9|6325.2|6323.4|241
1582551300000|2020-02-24 13:35:00|6326.6|6324.8|6326.2|6324.4|6327.4|6325.6|6326|6324.2|163
1582551600000|2020-02-24 13:40:00|6326.3|6324.5|6325.2|6323.4|6326.9|6325.1|6324.9|6323.1|207
1582551900000|2020-02-24 13:45:00|6325.6|6323.8|6324.6|6322.8|6326|6324.2|6324|6322.2|271
1582552200000|2020-02-24 13:50:00|6324.5|6322.7|6321.8|6320|6324.5|6322.7|6321.1|6319.3|271
1582552500000|2020-02-24 13:55:00|6322.1|6320.3|6320.1|6318.3|6322.3|6320.5|6319.2|6317.4|269
1582552800000|2020-02-24 14:00:00|6320|6318.2|6323.3|6321.5|6323.9|6322.1|6320|6318.2|184
1582553100000|2020-02-24 14:05:00|6323.2|6321.4|6323.5|6321.7|6328.2|6326.4|6323.2|6321.4|282
1582553400000|2020-02-24 14:10:00|6323.6|6321.8|6324.9|6323.1|6327.2|6325.4|6323.6|6321.8|258
1582553700000|2020-02-24 14:15:00|6324.8|6323|6326.2|6324.4|6326.8|6325|6323.2|6321.4|331
1582554000000|2020-02-24 14:20:00|6326.3|6324.5|6328.7|6326.9|6329|6327.2|6326|6324.2|321
1582554300000|2020-02-24 14:25:00|6328.6|6326.8|6336.3|6334.5|6337|6335|6328.1|6326.3|384
1582554600000|2020-02-24 14:30:00|6335.7|6333.9|6332.9|6331.1|6336.5|6334.7|6331.9|6330.1|437
1582554900000|2020-02-24 14:35:00|6333|6331.2|6334.2|6332.4|6335.2|6333.4|6332.4|6330.6|391
1582555200000|2020-02-24 14:40:00|6334.5|6332.7|6338|6335|6339.6|6337.5|6332.7|6330.3|473
1582555500000|2020-02-24 14:45:00|6338.1|6335.1|6336|6334.2|6338.1|6335.3|6334.1|6332.3|401
1582555800000|2020-02-24 14:50:00|6336.1|6334.3|6341.2|6339.4|6341.9|6340.1|6335.6|6333.8|361
1582556100000|2020-02-24 14:55:00|6341.3|6339.5|6340.6|6338.8|6343.4|6341.6|6340|6338.2|404
1582556400000|2020-02-24 15:00:00|6340.5|6338.7|6345|6343.2|6346.9|6344.3|6338.1|6336.3|391
1582556700000|2020-02-24 15:05:00|6344.9|6343.1|6347.6|6345.8|6347.8|6346|6344.1|6342.3|367
1582557000000|2020-02-24 15:10:00|6347.7|6345.9|6346.2|6344.4|6349.5|6347.7|6344.5|6342.7|456
1582557300000|2020-02-24 15:15:00|6346.3|6344.5|6347.8|6346|6348|6346.2|6345.6|6343.8|303
1582557600000|2020-02-24 15:20:00|6347.7|6345.9|6346.8|6345|6348|6346.2|6345.5|6343.6|276
1582557900000|2020-02-24 15:25:00|6346.9|6345.1|6347|6345.2|6347.6|6345.8|6346.2|6344.4|279
1582558200000|2020-02-24 15:30:00|6347.8|6344.8|6345.9|6344.1|6348.2|6346.4|6345.6|6343.8|303
1582558500000|2020-02-24 15:35:00|6346|6344.2|6347.9|6346.1|6348.8|6347|6345.6|6343.8|313
1582558800000|2020-02-24 15:40:00|6347.8|6346|6346.6|6344.8|6348.8|6347|6345.8|6344|352
1582559100000|2020-02-24 15:45:00|6346.5|6344.7|6350.3|6348.5|6350.4|6348.6|6346.5|6344.7|306
1582559400000|2020-02-24 15:50:00|6350.4|6348.6|6348.9|6347.1|6350.4|6348.6|6347.5|6345.7|240
1582559700000|2020-02-24 15:55:00|6348.8|6347|6350.4|6348.6|6350.4|6348.6|6348.2|6346.4|307
1582560000000|2020-02-24 16:00:00|6350.3|6348.5|6350.2|6348.4|6353.6|6351.4|6348.9|6347.1|320
1582560300000|2020-02-24 16:05:00|6350.1|6348.3|6348.4|6346.6|6350.6|6348.5|6348.2|6346.4|198
1582560600000|2020-02-24 16:10:00|6348.3|6346.5|6348.3|6346.5|6349.2|6347.4|6347.1|6345.3|290
1582560900000|2020-02-24 16:15:00|6348.2|6346.4|6349.3|6347.5|6349.5|6347.7|6347.7|6345.9|281
1582561200000|2020-02-24 16:20:00|6349.4|6347.6|6349.9|6348.1|6350|6348.2|6348.2|6346.4|152
1582561500000|2020-02-24 16:25:00|6350|6348.2|6350|6348.2|6350.4|6348.6|6349|6347.2|211
1582561800000|2020-02-24 16:30:00|6350.1|6348.3|6348.9|6347.1|6350.3|6348.5|6348.6|6346.8|236
1582562100000|2020-02-24 16:35:00|6348.8|6347|6351.5|6349.7|6351.7|6349.9|6348.1|6346.3|328
1582562400000|2020-02-24 16:40:00|6351.6|6349.8|6350.5|6348.7|6352.1|6350.3|6349.1|6347.3|296
1582562700000|2020-02-24 16:45:00|6350.6|6348.8|6348.3|6346.5|6351|6349.2|6347.9|6346.1|232
1582563000000|2020-02-24 16:50:00|6348.1|6346.3|6346.1|6344.3|6348.8|6347|6345.5|6343.7|255
1582563300000|2020-02-24 16:55:00|6346.2|6344.4|6347.6|6345.8|6348.4|6346.6|6346|6344.2|251
1582563600000|2020-02-24 17:00:00|6347.5|6345.7|6347.3|6345.5|6348.2|6346.4|6346.7|6344.9|276
1582563900000|2020-02-24 17:05:00|6347.4|6345.6|6346.1|6344.3|6348.2|6346.4|6345.7|6343.9|325
1582564200000|2020-02-24 17:10:00|6346.2|6344.4|6348.6|6346.8|6348.9|6347.1|6346.1|6344.3|257
1582564500000|2020-02-24 17:15:00|6348.4|6346.6|6346.3|6344.5|6349|6347.2|6346.1|6344.3|257
1582564800000|2020-02-24 17:20:00|6346.2|6344.4|6349.9|6348.1|6350|6348.2|6346.1|6344.3|256
1582565100000|2020-02-24 17:25:00|6349.8|6348|6350.2|6348.4|6353.3|6351.3|6349.2|6347.4|306
1582565400000|2020-02-24 17:30:00|6350.1|6348.3|6351|6349.2|6352.3|6350.5|6348.8|6347|350
1582565700000|2020-02-24 17:35:00|6350.9|6349.1|6349.9|6348.1|6351.1|6349.3|6349.3|6347.5|262
1582566000000|2020-02-24 17:40:00|6350|6348.2|6350.1|6348.3|6350.5|6348.7|6347.8|6346|245
1582566300000|2020-02-24 17:45:00|6350.2|6348.4|6356.2|6354.4|6356.8|6355|6349.4|6347.6|288
1582566600000|2020-02-24 17:50:00|6356.1|6354.3|6356.2|6354.4|6357.4|6355.5|6355.9|6354.1|257
1582566900000|2020-02-24 17:55:00|6356.1|6354.3|6356.7|6353.7|6357.5|6355.2|6355.2|6353.4|158
1582567200000|2020-02-24 18:00:00|6356.6|6353.6|6354.8|6353|6356.6|6354.4|6354.4|6352.6|170
1582567500000|2020-02-24 18:05:00|6354.9|6353.1|6353.2|6351.4|6355.9|6354.1|6353|6351.2|157
1582567800000|2020-02-24 18:10:00|6353.1|6351.3|6354|6352.2|6354.1|6352.3|6352.9|6351.1|88
1582568100000|2020-02-24 18:15:00|6353.8|6352|6353.9|6352.1|6354|6352.2|6353.4|6351.6|99
1582568400000|2020-02-24 18:20:00|6353.8|6352|6350.9|6349.1|6353.8|6352|6350.8|6349|138
1582568700000|2020-02-24 18:25:00|6350.8|6349|6352.1|6350.3|6352.7|6350.9|6350.8|6349|134
1582569000000|2020-02-24 18:30:00|6351.9|6350.1|6351.1|6349.3|6352.4|6350.6|6351|6349.2|105
1582569300000|2020-02-24 18:35:00|6351.2|6349.4|6350.8|6349|6351.2|6349.4|6350.2|6348.4|79
1582569600000|2020-02-24 18:40:00|6350.9|6349.1|6349.5|6347.7|6351.9|6350.1|6349.3|6347.5|116
1582569900000|2020-02-24 18:45:00|6349.6|6347.8|6349.9|6348.1|6350.7|6348.6|6349.5|6347.5|124
1582570200000|2020-02-24 18:50:00|6350|6348.2|6348.2|6346.4|6350|6348.2|6348.1|6346.3|115
1582570500000|2020-02-24 18:55:00|6348.3|6346.5|6348.8|6347|6349.6|6347.8|6348.1|6346.3|125
1582570800000|2020-02-24 19:00:00|6348.7|6346.9|6346.9|6345.1|6348.8|6347|6346.9|6345.1|161
1582571100000|2020-02-24 19:05:00|6347|6345.2|6343.2|6341.4|6347.1|6345.3|6343|6341.2|222
1582571400000|2020-02-24 19:10:00|6343.1|6341.3|6343.1|6341.3|6344.4|6342.6|6342|6340.2|166
1582571700000|2020-02-24 19:15:00|6343.2|6341.4|6342.9|6341.1|6343.9|6342.1|6342.2|6339.9|168
1582572000000|2020-02-24 19:20:00|6343|6341.2|6341.7|6339.9|6343|6341.2|6341.4|6338.9|161
1582572300000|2020-02-24 19:25:00|6341.6|6339.8|6341|6339.2|6342|6340.2|6340.6|6338.8|219
1582572600000|2020-02-24 19:30:00|6340.9|6339.1|6337.9|6336.1|6341|6339.2|6337.8|6335.5|232
1582572900000|2020-02-24 19:35:00|6337.8|6336|6336|6334.2|6338.5|6336.1|6334.9|6333.1|161
1582573200000|2020-02-24 19:40:00|6335.9|6334.1|6339.8|6336.8|6339.8|6337.4|6335.9|6334.1|154
1582573500000|2020-02-24 19:45:00|6339.4|6337.6|6338.2|6336.4|6340|6338.2|6336.1|6333.5|200
1582573800000|2020-02-24 19:50:00|6338.3|6336.5|6337.9|6336.1|6339.1|6336.7|6336.9|6335.1|177
1582574100000|2020-02-24 19:55:00|6338|6336.2|6335.6|6332.6|6338.6|6336.7|6334.2|6332.4|296
1582574400000|2020-02-24 20:00:00|6334.6|6332.8|6338|6336.2|6338.1|6336.3|6334.6|6332.3|243
1582574700000|2020-02-24 20:05:00|6337.9|6336.1|6337.2|6335.4|6338.8|6337|6337|6335.2|142
1582575000000|2020-02-24 20:10:00|6337.3|6335.5|6339|6337.2|6339.1|6337.3|6337.2|6335.4|116
1582575300000|2020-02-24 20:15:00|6339.1|6337.3|6340.1|6338.3|6340.2|6338.4|6339|6337.2|143
1582575600000|2020-02-24 20:20:00|6340.2|6338.4|6337.7|6335.9|6340.3|6338.5|6336.4|6334.2|178
1582575900000|2020-02-24 20:25:00|6337.6|6335.8|6338.3|6336.5|6339.4|6337.6|6337.3|6335.5|294
1582576200000|2020-02-24 20:30:00|6338.4|6336.6|6338.2|6336.4|6339.6|6337.8|6337.3|6335.5|170
1582576500000|2020-02-24 20:35:00|6338.3|6336.5|6339.3|6337.5|6340|6338.2|6338.2|6336.4|174
1582576800000|2020-02-24 20:40:00|6339.4|6337.6|6341.2|6339.4|6342.1|6340.3|6339.2|6337.4|165
1582577100000|2020-02-24 20:45:00|6341.1|6339.3|6341.1|6339.3|6341.7|6339.9|6340.9|6339.1|100
1582577400000|2020-02-24 20:50:00|6341|6339.2|6342.2|6340.4|6342.7|6340.9|6341|6339.2|193
1582577700000|2020-02-24 20:55:00|6342.1|6340.3|6340.1|6338.3|6343.1|6341.3|6339.6|6337.8|206
1582578000000|2020-02-24 21:00:00|6340|6338.2|6337.9|6336.1|6340.8|6338.7|6337.6|6335.3|201
1582578300000|2020-02-24 21:05:00|6338|6336.2|6340.2|6338.4|6341|6338.7|6338|6336.2|130
1582578600000|2020-02-24 21:10:00|6340.3|6338.5|6342.1|6339.1|6342.1|6340.1|6340.2|6338.1|173
1582578900000|2020-02-24 21:15:00|6342.2|6339.2|6339.8|6336.8|6342.2|6340|6339.2|6336.8|143
1582579200000|2020-02-24 21:20:00|6339.9|6336.9|6340.7|6337.7|6341.2|6338.9|6339.5|6336.9|79
1582579500000|2020-02-24 21:25:00|6340|6338.2|6338.7|6335.7|6340.1|6338.3|6338|6335.4|121
1582579800000|2020-02-24 21:30:00|6338.8|6335.8|6338.3|6336.5|6339|6337.1|6338|6335.8|165
1582580100000|2020-02-24 21:35:00|6338.4|6336.6|6340.2|6338.4|6341.1|6338.5|6338.2|6336|164
1582580400000|2020-02-24 21:40:00|6340.1|6338.3|6342.3|6339.3|6342.4|6340|6340.1|6338.3|139
1582580700000|2020-02-24 21:45:00|6342.2|6339.2|6341.2|6338.2|6342.4|6339.7|6341.1|6338.1|162
1582581000000|2020-02-24 21:50:00|6341|6338|6341.5|6338.5|6341.7|6339.2|6340|6337.3|164
1582581300000|2020-02-24 21:55:00|6341.4|6338.4|6341.8|6338.4|6343.3|6340.3|6341.4|6338.3|179
1582581600000|2020-02-24 22:00:00|6342.6|6337.8|6341.8|6337.5|6342.6|6338.5|6341.7|6337.3|60
1582581900000|2020-02-24 22:05:00|6341.7|6336.5|6341.9|6338.1|6342.4|6338.1|6341.2|6336.3|82
1582582200000|2020-02-24 22:10:00|6341.7|6336.6|6341.8|6337.9|6342.4|6339.2|6341.4|6336.5|280
1582582500000|2020-02-24 22:15:00|6341.9|6337.8|6340.6|6337.6|6341.9|6338.1|6340.1|6337.1|228
1582582800000|2020-02-24 22:20:00|6340.5|6337.5|6340.8|6337.8|6341|6337.9|6340.3|6337.2|114
1582583100000|2020-02-24 22:25:00|6340.7|6337.7|6341.6|6338.6|6342.2|6339|6340.3|6337.2|204
1582583400000|2020-02-24 22:30:00|6341.8|6338.3|6341.3|6338.3|6342.4|6339.4|6341.2|6338.1|167
1582583700000|2020-02-24 22:35:00|6341.4|6338.4|6342.3|6339.3|6342.8|6339.8|6341.1|6338.1|120
1582584000000|2020-02-24 22:40:00|6342.2|6339.2|6342.5|6339.5|6342.5|6339.5|6341.8|6338.8|104
1582584300000|2020-02-24 22:45:00|6342.4|6339.4|6342.3|6339.3|6342.9|6339.8|6341.8|6338.8|153
1582584600000|2020-02-24 22:50:00|6342.4|6339.4|6339.3|6336.3|6342.6|6339.6|6339|6336|204
1582584900000|2020-02-24 22:55:00|6339.2|6336.2|6338|6335|6339.4|6336.4|6337.5|6334.5|195
1582585200000|2020-02-24 23:00:00|6337.9|6334.9|6340.9|6337.9|6341.9|6339.1|6337.9|6334.9|230
1582585500000|2020-02-24 23:05:00|6341|6338|6341.7|6338.7|6341.9|6339.2|6339.3|6336.7|189
1582585800000|2020-02-24 23:10:00|6341.6|6338.6|6338.7|6335.7|6341.7|6338.7|6338.6|6335.6|125
1582586100000|2020-02-24 23:15:00|6338.6|6335.6|6341.7|6339.9|6343.5|6341.2|6338.6|6335.6|362
1582586400000|2020-02-24 23:20:00|6341.6|6339.8|6342.6|6339.6|6343.1|6340.7|6340.9|6338.6|252
1582586700000|2020-02-24 23:25:00|6342.7|6339.7|6340.4|6338.6|6342.7|6340.3|6338.5|6336.2|397
1582587000000|2020-02-24 23:30:00|6340.7|6338.9|6340.7|6338.9|6341.8|6339.2|6338.6|6336.6|318
1582587300000|2020-02-24 23:35:00|6340.6|6338.8|6341.2|6339.4|6342|6339.7|6339.2|6336.9|243
1582587600000|2020-02-24 23:40:00|6341.5|6339.7|6343.1|6340.1|6343.7|6341.3|6341.2|6339.2|344
1582587900000|2020-02-24 23:45:00|6343|6340|6344.5|6342.7|6344.8|6342.9|6342.2|6339.9|332
1582588200000|2020-02-24 23:50:00|6344.4|6342.6|6344.6|6341.6|6345.8|6343.4|6343.4|6341|255
1582588500000|2020-02-24 23:55:00|6344.7|6341.7|6344.4|6341.4|6345.7|6343.2|6343.2|6340.8|250
1582588800000|2020-02-25 00:00:00|6343.8|6340.8|6346.1|6344.3|6346.3|6344.5|6343.2|6340.8|354
1582589100000|2020-02-25 00:05:00|6346|6344.2|6343.1|6341.3|6346.4|6344.6|6341.8|6338.9|450
1582589400000|2020-02-25 00:10:00|6343.2|6341.4|6342.9|6341.1|6344.8|6342.4|6342.2|6340|400
1582589700000|2020-02-25 00:15:00|6342.7|6340.9|6345.3|6343.5|6346.8|6345|6341.9|6339.5|387
1582590000000|2020-02-25 00:20:00|6345.4|6343.6|6343.2|6341.4|6345.6|6343.8|6343.1|6341.3|288
1582590300000|2020-02-25 00:25:00|6343.3|6341.5|6341|6339.2|6343.6|6341.5|6340.9|6338.6|257
1582590600000|2020-02-25 00:30:00|6341.4|6339.6|6341.4|6339.6|6342.6|6340.5|6340|6338.2|291
1582590900000|2020-02-25 00:35:00|6341.3|6339.5|6340.6|6338.8|6342.1|6340.3|6340.6|6338.6|235
1582591200000|2020-02-25 00:40:00|6340.7|6338.9|6341.3|6339.5|6342.9|6341.1|6339.7|6337.9|321
1582591500000|2020-02-25 00:45:00|6341.2|6339.4|6340.9|6339.1|6342.7|6340.4|6340.9|6338.6|247
1582591800000|2020-02-25 00:50:00|6341|6339.2|6343.2|6341.4|6344.9|6342.9|6340.9|6339.1|213
1582592100000|2020-02-25 00:55:00|6343.1|6341.3|6342.3|6340.5|6344.7|6342.6|6341.9|6339.6|314
1582592400000|2020-02-25 01:00:00|6342.2|6340.4|6344.2|6342.4|6344.3|6342.5|6340.7|6338.8|329
1582592700000|2020-02-25 01:05:00|6344.1|6342.3|6342.1|6340.3|6345.8|6343.2|6341.9|6339.5|414
1582593000000|2020-02-25 01:10:00|6342.7|6339.7|6344.2|6342.4|6344.9|6342.5|6339.6|6337.6|485
1582593300000|2020-02-25 01:15:00|6344.4|6341.4|6341.3|6339.5|6344.4|6341.4|6340.4|6337.4|356
1582593600000|2020-02-25 01:20:00|6341.2|6339.4|6350.3|6347.3|6351.3|6349.1|6341.2|6339.3|451
1582593900000|2020-02-25 01:25:00|6350.4|6347.4|6350.9|6347.9|6352.6|6350.4|6349.2|6346.9|447
1582594200000|2020-02-25 01:30:00|6351|6348|6352.1|6350.3|6353|6350.6|6350.2|6347.9|417
1582594500000|2020-02-25 01:35:00|6352|6350.2|6351.1|6349.3|6353.8|6351.1|6349.3|6347|520
1582594800000|2020-02-25 01:40:00|6351.6|6348.6|6351.7|6349.9|6352|6350.2|6350|6348.2|429
1582595100000|2020-02-25 01:45:00|6351.8|6350|6354.1|6352.3|6355.7|6353.9|6351.4|6349.6|383
1582595400000|2020-02-25 01:50:00|6354.3|6352.5|6355.1|6353.3|6356|6353.7|6353.5|6351.7|348
1582595700000|2020-02-25 01:55:00|6354.9|6353.1|6353.3|6350.3|6357.2|6355.4|6352|6349.5|296
1582596000000|2020-02-25 02:00:00|6353.2|6350.2|6354|6352.2|6355.4|6353.3|6352.4|6350.1|289
1582596300000|2020-02-25 02:05:00|6353.9|6352.1|6353.1|6351.3|6355.1|6353.3|6353|6350.9|252
1582596600000|2020-02-25 02:10:00|6353|6351.2|6350.1|6348.3|6353.1|6351.3|6349.1|6347.3|313
1582596900000|2020-02-25 02:15:00|6350.2|6348.4|6352.9|6351.1|6353.1|6351.3|6350.1|6348.3|249
1582597200000|2020-02-25 02:20:00|6353|6351.2|6353.5|6351.7|6353.8|6352|6351.3|6349.5|240
1582597500000|2020-02-25 02:25:00|6353.2|6351.4|6351.2|6349.4|6353.3|6351.5|6350.4|6348.2|228
1582597800000|2020-02-25 02:30:00|6351.9|6348.9|6354.1|6352.3|6354.9|6353.1|6350.1|6348.3|319
1582598100000|2020-02-25 02:35:00|6354|6352.2|6354.4|6352.6|6355.9|6353.5|6352.6|6350.3|266
1582598400000|2020-02-25 02:40:00|6354.3|6352.5|6356.8|6355|6357.9|6356.1|6354.2|6352.2|316
1582598700000|2020-02-25 02:45:00|6356.7|6354.9|6354.8|6353|6357.9|6356.1|6354.2|6352.3|330
1582599000000|2020-02-25 02:50:00|6354.9|6353.1|6354.3|6352.5|6355.7|6353.8|6353.8|6351.7|308
1582599300000|2020-02-25 02:55:00|6354.4|6352.6|6356.1|6354.3|6359.9|6357.7|6354|6352.2|293
1582599600000|2020-02-25 03:00:00|6356|6354.2|6354.2|6352.4|6356.7|6354.4|6353.8|6351.8|269
1582599900000|2020-02-25 03:05:00|6354.1|6352.3|6352.9|6351.1|6356|6354.2|6352.6|6350.4|290
1582600200000|2020-02-25 03:10:00|6352.1|6350.3|6353.8|6352|6354.5|6352.4|6352.1|6350.3|270
1582600500000|2020-02-25 03:15:00|6353.9|6352.1|6352|6350.2|6354.1|6352.3|6351|6349.2|274
1582600800000|2020-02-25 03:20:00|6352.1|6350.3|6351.4|6349.6|6354.3|6352.5|6350.8|6349|331
1582601100000|2020-02-25 03:25:00|6351.5|6349.7|6352.9|6351.1|6353.6|6351.1|6350.7|6348.5|189
1582601400000|2020-02-25 03:30:00|6353|6351.2|6352.1|6350.3|6353|6351.2|6351|6349.2|202
1582601700000|2020-02-25 03:35:00|6352.2|6350.4|6350.9|6349.1|6353.1|6351.3|6350.7|6348.9|184
1582602000000|2020-02-25 03:40:00|6350.8|6349|6349.9|6348.1|6351|6349.2|6349|6347.2|266
1582602300000|2020-02-25 03:45:00|6349.8|6348|6348.6|6346.8|6349.9|6348.1|6347.9|6346.1|165
1582602600000|2020-02-25 03:50:00|6348.7|6346.9|6349|6347.2|6350.3|6348.5|6347.8|6346|155
1582602900000|2020-02-25 03:55:00|6349.1|6347.3|6348.7|6346.9|6350.1|6348.3|6348.1|6346.3|208
1582603200000|2020-02-25 04:00:00|6348.1|6346.3|6347.7|6345.9|6350.7|6348.5|6347.2|6345.1|276
1582603500000|2020-02-25 04:05:00|6347.6|6345.8|6349.3|6347.5|6349.4|6347.6|6347.1|6344.8|192
1582603800000|2020-02-25 04:10:00|6349.2|6347.4|6348.2|6346.4|6349.2|6347.4|6347.5|6345.2|171
1582604100000|2020-02-25 04:15:00|6348.1|6346.3|6348|6346.2|6348.4|6346.6|6347.8|6346|131
1582604400000|2020-02-25 04:20:00|6348.1|6346.3|6347.2|6345.4|6348.1|6346.3|6347|6344.8|111
1582604700000|2020-02-25 04:25:00|6347.1|6345.3|6346.1|6344.3|6347.8|6346|6346|6344.2|124
1582605000000|2020-02-25 04:30:00|6346.2|6344.4|6344.2|6342.4|6346.3|6344.5|6344.2|6342.1|169
1582605300000|2020-02-25 04:35:00|6344.1|6342.3|6344.1|6342.3|6344.4|6342.6|6343.9|6342.1|124
1582605600000|2020-02-25 04:40:00|6344|6342.2|6345|6343.2|6345.7|6343.3|6344|6341.7|120
1582605900000|2020-02-25 04:45:00|6345.1|6343.3|6344.1|6342.3|6346.3|6344|6344.1|6342.3|175
1582606200000|2020-02-25 04:50:00|6344.2|6342.4|6345.2|6342.2|6345.5|6343|6344|6342.2|104
1582606500000|2020-02-25 04:55:00|6345.3|6342.3|6343.2|6341.4|6345.3|6342.7|6342.5|6340.7|115
1582606800000|2020-02-25 05:00:00|6343.3|6341.5|6342.8|6339.8|6344.9|6342.5|6342.1|6339.8|109
1582607100000|2020-02-25 05:05:00|6342.9|6339.9|6342.2|6340.4|6342.9|6340.6|6341.2|6338.9|111
1582607400000|2020-02-25 05:10:00|6342.1|6340.3|6340.6|6338.8|6342.7|6340.4|6340.6|6338.8|116
1582607700000|2020-02-25 05:15:00|6340.5|6338.7|6339.7|6336.7|6341.1|6338.7|6339.1|6336.6|145
1582608000000|2020-02-25 05:20:00|6339.8|6336.8|6337.3|6335.5|6339.8|6337.4|6337.2|6335.4|144
1582608300000|2020-02-25 05:25:00|6337.2|6335.4|6337.7|6335.9|6339.6|6337.2|6336.3|6334.5|249
1582608600000|2020-02-25 05:30:00|6337.6|6335.8|6333.9|6332.1|6337.9|6336.1|6333.4|6331.6|293
1582608900000|2020-02-25 05:35:00|6333.8|6332|6336.1|6334.3|6336.1|6334.3|6333.3|6331.5|249
1582609200000|2020-02-25 05:40:00|6336|6334.2|6332.8|6331|6336.6|6334.2|6332.4|6330.6|224
1582609500000|2020-02-25 05:45:00|6332.9|6331.1|6333.3|6331.5|6334.6|6332.2|6332.8|6331|152
1582609800000|2020-02-25 05:50:00|6333.4|6331.6|6335.7|6333.9|6336.2|6334.4|6333.2|6331.4|180
1582610100000|2020-02-25 05:55:00|6335.6|6333.8|6336.1|6334.3|6337.4|6335.6|6335.1|6332.8|179
1582610400000|2020-02-25 06:00:00|6336.2|6334.4|6337.2|6335.4|6337.4|6335.6|6335.3|6333.5|169
1582610700000|2020-02-25 06:05:00|6337.1|6335.3|6338.3|6336.5|6339.1|6337.3|6337.1|6335.3|202
1582611000000|2020-02-25 06:10:00|6338.4|6336.6|6339|6337.2|6339.9|6337.5|6338.1|6336|181
1582611300000|2020-02-25 06:15:00|6338.9|6337.1|6338.2|6336.4|6339.8|6337.4|6338.1|6335.8|224
1582611600000|2020-02-25 06:20:00|6338.3|6336.5|6339.9|6336.9|6340.9|6338.5|6338.2|6335.8|226
1582611900000|2020-02-25 06:25:00|6340|6337|6341.7|6338.7|6341.7|6339.4|6339.2|6336.8|226
1582612200000|2020-02-25 06:30:00|6341.6|6338.6|6341.7|6338.7|6341.8|6339.5|6340.1|6337.7|277
1582612500000|2020-02-25 06:35:00|6341.6|6338.6|6340.4|6338.6|6342.6|6339.6|6340.1|6337.9|180
1582612800000|2020-02-25 06:40:00|6340.3|6338.5|6339.3|6337.5|6340.7|6338.6|6339|6336.9|231
1582613100000|2020-02-25 06:45:00|6339.2|6337.4|6339.8|6338|6341|6338.8|6339.1|6336.8|247
1582613400000|2020-02-25 06:50:00|6339.7|6337.9|6340.5|6338.7|6341.6|6339.5|6339.1|6337.1|264
1582613700000|2020-02-25 06:55:00|6340.6|6338.8|6342.2|6339.2|6342.9|6340.4|6340.4|6338.6|187
1582614000000|2020-02-25 07:00:00|6341.7|6339.9|6341.5|6339.7|6343|6340.7|6341.1|6338.7|326
1582614300000|2020-02-25 07:05:00|6341.4|6339.6|6341.3|6339.5|6342.6|6340.3|6341|6338.6|186
1582614600000|2020-02-25 07:10:00|6341.4|6339.6|6341.4|6339.6|6342.4|6340.1|6340.2|6337.9|195
1582614900000|2020-02-25 07:15:00|6341.3|6339.5|6340.9|6339.1|6342|6340.1|6339|6336.9|226
1582615200000|2020-02-25 07:20:00|6340.8|6339|6338.2|6336.4|6341|6339.1|6338.1|6335.7|180
1582615500000|2020-02-25 07:25:00|6338.3|6336.5|6341|6338|6341|6338.7|6337.5|6335.2|305
1582615800000|2020-02-25 07:30:00|6340.9|6337.9|6337.7|6335.9|6340.9|6338.4|6337.2|6335.2|259
1582616100000|2020-02-25 07:35:00|6337.8|6336|6336.2|6334.4|6338|6336.2|6335.5|6333.2|184
1582616400000|2020-02-25 07:40:00|6336.4|6334.6|6340.7|6338.9|6341.5|6339.1|6336.4|6334.6|276
1582616700000|2020-02-25 07:45:00|6340.6|6338.8|6337.4|6335.6|6340.8|6339|6337.3|6335|281
1582617000000|2020-02-25 07:50:00|6337.6|6335.8|6342.4|6340.6|6343.9|6341.5|6337.6|6335.8|250
1582617300000|2020-02-25 07:55:00|6342.3|6340.5|6337.4|6335.6|6342.9|6340.7|6337.4|6335.6|231
1582617600000|2020-02-25 08:00:00|6337.3|6335.5|6337.1|6335.3|6337.8|6335.8|6335|6332.7|313
1582617900000|2020-02-25 08:05:00|6337.2|6335.4|6336.6|6334.8|6337.8|6336|6335.5|6333.7|260
1582618200000|2020-02-25 08:10:00|6336.7|6334.9|6335.8|6334|6337.3|6335.5|6335.3|6333.5|244
1582618500000|2020-02-25 08:15:00|6335.7|6333.9|6337.3|6335.5|6338.2|6336.4|6335.2|6333.4|228
1582618800000|2020-02-25 08:20:00|6337.4|6335.6|6343.1|6341.3|6343.6|6341.5|6337.3|6335.5|244
1582619100000|2020-02-25 08:25:00|6343.2|6341.4|6344.6|6342.8|6345.2|6343.4|6342.2|6340.4|216
1582619400000|2020-02-25 08:30:00|6344.5|6342.7|6344.9|6343.1|6348.3|6346.5|6344.3|6342.5|281
1582619700000|2020-02-25 08:35:00|6345|6343.2|6343.7|6341.9|6345.7|6343.8|6343.2|6341.4|184
1582620000000|2020-02-25 08:40:00|6343.9|6342.1|6344.1|6342.3|6344.5|6342.6|6342.4|6340.6|249
1582620300000|2020-02-25 08:45:00|6343.9|6342.1|6342.5|6340.7|6344.5|6342.7|6342.4|6340|286
1582620600000|2020-02-25 08:50:00|6342.6|6340.8|6339.2|6337.4|6342.9|6341.1|6337.9|6336.1|309
1582620900000|2020-02-25 08:55:00|6339.1|6337.3|6339.1|6337.3|6341.9|6340.1|6338.7|6336.9|348
1582621200000|2020-02-25 09:00:00|6339|6337.2|6341.1|6339.3|6342.4|6340.6|6338.8|6337|329
1582621500000|2020-02-25 09:05:00|6341|6339.2|6337.5|6335.7|6341.3|6339.5|6337.5|6335.7|285
1582621800000|2020-02-25 09:10:00|6337.7|6335.9|6328|6326.2|6338.4|6336.6|6325|6322.6|526
1582622100000|2020-02-25 09:15:00|6328.1|6326.3|6332|6330.2|6332.3|6330.5|6327.1|6325.3|380
1582622400000|2020-02-25 09:20:00|6332.1|6330.3|6330|6328.2|6332.9|6331.1|6329.1|6327.3|409
1582622700000|2020-02-25 09:25:00|6330.1|6328.3|6327.1|6325.3|6330.2|6328.4|6325.7|6323.6|357
1582623000000|2020-02-25 09:30:00|6327.2|6325.4|6332.1|6330.3|6333|6331|6327.2|6325.4|342
1582623300000|2020-02-25 09:35:00|6332.2|6330.4|6329.2|6327.4|6333.2|6331.4|6327.9|6326.1|302
1582623600000|2020-02-25 09:40:00|6329.1|6327.3|6330.3|6328.5|6330.8|6329|6327.1|6325.3|266
1582623900000|2020-02-25 09:45:00|6330.4|6328.6|6327.6|6325.8|6331.3|6329.5|6326.5|6324.7|283
1582624200000|2020-02-25 09:50:00|6327.3|6325.5|6326.2|6324.4|6328|6326.2|6325.8|6323.8|213
1582624500000|2020-02-25 09:55:00|6326.3|6324.5|6323.8|6322|6327.2|6325.4|6322.9|6321.1|271
1582624800000|2020-02-25 10:00:00|6323.9|6322.1|6325.1|6323.3|6325.1|6323.3|6321.8|6319.8|227
1582625100000|2020-02-25 10:05:00|6325|6323.2|6325.3|6323.5|6326.2|6324.4|6323.2|6321.4|227
1582625400000|2020-02-25 10:10:00|6325.2|6323.4|6325.8|6324|6326.2|6324.4|6325.2|6323.4|159
1582625700000|2020-02-25 10:15:00|6325.7|6323.9|6324.3|6322.5|6326.6|6324.8|6323.7|6321.9|219
1582626000000|2020-02-25 10:20:00|6324.4|6322.6|6323.9|6322.1|6326.1|6324.3|6323.4|6321.6|191
1582626300000|2020-02-25 10:25:00|6324|6322.2|6324.2|6322.4|6325.5|6323.7|6323.5|6321.7|239
1582626600000|2020-02-25 10:30:00|6324.3|6322.5|6324.9|6323.1|6325.2|6323.4|6323.4|6321.6|277
1582626900000|2020-02-25 10:35:00|6325|6323.2|6324.4|6322.6|6325.9|6324.1|6324.1|6322.3|231
1582627200000|2020-02-25 10:40:00|6324.3|6322.5|6324|6322.2|6324.6|6322.8|6323.2|6321.4|250
1582627500000|2020-02-25 10:45:00|6324.2|6322.4|6325.8|6324|6326.1|6324.3|6323.4|6321.6|266
1582627800000|2020-02-25 10:50:00|6325.9|6324.1|6325.8|6324|6326.2|6324.4|6325.1|6323.3|145
1582628100000|2020-02-25 10:55:00|6325.9|6324.1|6325.2|6323.4|6326.3|6324.5|6324.5|6322.7|137
1582628400000|2020-02-25 11:00:00|6325.3|6323.5|6320.7|6318.9|6325.5|6323.7|6320.7|6318.9|224
1582628700000|2020-02-25 11:05:00|6320.6|6318.8|6322.5|6320.7|6323.4|6321.6|6320.2|6318.4|222
1582629000000|2020-02-25 11:10:00|6322.4|6320.6|6323.3|6321.5|6323.3|6321.5|6321.1|6319.3|235
1582629300000|2020-02-25 11:15:00|6323.2|6321.4|6320.9|6319.1|6323.5|6321.7|6320.5|6318.7|257
1582629600000|2020-02-25 11:20:00|6321|6319.2|6321|6319.2|6321.8|6320|6319.5|6317.7|264
1582629900000|2020-02-25 11:25:00|6321.1|6319.3|6321.3|6319.5|6321.4|6319.6|6319.7|6317.9|187
1582630200000|2020-02-25 11:30:00|6321.4|6319.6|6322.3|6319.3|6323.2|6321.3|6321.2|6319.2|321
1582630500000|2020-02-25 11:35:00|6321.7|6319.9|6325.1|6323.3|6325.3|6323.5|6320.7|6318.9|279
1582630800000|2020-02-25 11:40:00|6325|6323.2|6325.2|6323.4|6326.6|6324.3|6323.1|6320.8|257
1582631100000|2020-02-25 11:45:00|6325.3|6323.5|6324.5|6322.7|6326.4|6324.6|6324.3|6322.5|209
1582631400000|2020-02-25 11:50:00|6325.2|6323.4|6326.2|6324.4|6327.3|6325.5|6325.1|6323.3|188
1582631700000|2020-02-25 11:55:00|6326.1|6324.3|6324.6|6322.8|6326.5|6324.6|6323.8|6322|199
1582632000000|2020-02-25 12:00:00|6324.5|6322.7|6321.1|6319.3|6324.9|6323.1|6321|6319.2|196
1582632300000|2020-02-25 12:05:00|6321.2|6319.4|6321.9|6320.1|6322.4|6320.6|6319.7|6317.7|199
1582632600000|2020-02-25 12:10:00|6322|6320.2|6321.1|6319.3|6323.3|6321.5|6321|6319.2|227
1582632900000|2020-02-25 12:15:00|6321|6319.2|6319.1|6317.3|6321.6|6319.5|6319|6317.2|221
1582633200000|2020-02-25 12:20:00|6319.2|6317.4|6321.2|6319.4|6323.5|6321|6318|6316.2|354
1582633500000|2020-02-25 12:25:00|6321.3|6319.5|6320.6|6318.8|6322.1|6319.7|6317.7|6315.9|370
1582633800000|2020-02-25 12:30:00|6320.4|6318.6|6321.3|6319.5|6322|6320.2|6319.6|6317.8|237
1582634100000|2020-02-25 12:35:00|6321.4|6319.6|6318.6|6316.8|6321.4|6319.6|6318.5|6316.7|212
1582634400000|2020-02-25 12:40:00|6318.7|6316.9|6318.1|6316.3|6318.8|6317|6316.9|6315.1|202
1582634700000|2020-02-25 12:45:00|6318.2|6316.4|6316.3|6314.5|6319.1|6317.3|6316.1|6314.3|254
1582635000000|2020-02-25 12:50:00|6316.2|6314.4|6314.7|6312.9|6316.7|6314.9|6312.8|6310.7|210
1582635300000|2020-02-25 12:55:00|6314.6|6312.8|6315.8|6314|6316.2|6314.4|6314.4|6312.6|212
1582635600000|2020-02-25 13:00:00|6315.7|6313.9|6317.1|6315.3|6317.3|6315.5|6315.3|6313.3|235
1582635900000|2020-02-25 13:05:00|6317|6315.2|6319.6|6317.8|6320.2|6318.4|6317|6315.2|200
1582636200000|2020-02-25 13:10:00|6319.7|6317.9|6318|6316.2|6320.1|6318.3|6317.6|6315.8|260
1582636500000|2020-02-25 13:15:00|6318.1|6316.3|6317.7|6315.9|6319|6317.2|6317.5|6315.7|190
1582636800000|2020-02-25 13:20:00|6317.9|6316.1|6316.1|6314.3|6317.9|6316.1|6315.4|6313.6|225
1582637100000|2020-02-25 13:25:00|6316.2|6314.4|6315.1|6313.3|6316.6|6314.8|6313.1|6311.3|363
1582637400000|2020-02-25 13:30:00|6315|6313.2|6315.9|6314.1|6317|6315.2|6314.5|6312.7|331
1582637700000|2020-02-25 13:35:00|6315.6|6313.8|6315.9|6314.1|6317.5|6315.7|6315.5|6313.7|226
1582638000000|2020-02-25 13:40:00|6316|6314.2|6317.1|6315.3|6317.2|6315.4|6315.7|6313.9|257
1582638300000|2020-02-25 13:45:00|6317|6315.2|6315.7|6313.9|6318.8|6317|6315.2|6313.4|252
1582638600000|2020-02-25 13:50:00|6315.8|6314|6315.4|6313.6|6317|6315.2|6314.4|6312.6|257
1582638900000|2020-02-25 13:55:00|6315.3|6313.5|6315.8|6312.8|6316.3|6314.5|6314.4|6312.6|212
1582639200000|2020-02-25 14:00:00|6315.2|6312.2|6313.5|6311.7|6315.9|6313.6|6312.2|6310.4|254
1582639500000|2020-02-25 14:05:00|6313.4|6311.6|6314.7|6312.9|6314.7|6312.9|6312.2|6310.4|230
1582639800000|2020-02-25 14:10:00|6314.9|6313.1|6315.1|6313.3|6316.3|6314.5|6314.5|6312.7|233
1582640100000|2020-02-25 14:15:00|6315|6313.2|6317.2|6315.4|6317.5|6315.7|6314|6312.2|261
1582640400000|2020-02-25 14:20:00|6317.1|6315.3|6318|6316.2|6318.6|6316.8|6316.1|6314.3|239
1582640700000|2020-02-25 14:25:00|6318.1|6316.3|6319.1|6317.3|6320.5|6318.7|6317.8|6316|227
1582641000000|2020-02-25 14:30:00|6319.2|6317.4|6320.2|6318.4|6320.5|6318.7|6318.1|6316.3|336
1582641300000|2020-02-25 14:35:00|6320.1|6318.3|6319|6317.2|6321.1|6319.3|6318.1|6316.3|267
1582641600000|2020-02-25 14:40:00|6319.1|6317.3|6318.6|6316.8|6319.5|6317.7|6317.7|6315.9|274
1582641900000|2020-02-25 14:45:00|6318.7|6316.9|6317.4|6315.6|6319.2|6317.4|6316.3|6314.5|356
1582642200000|2020-02-25 14:50:00|6317.2|6315.4|6318.3|6316.5|6319.3|6317.5|6317|6315.2|317
1582642500000|2020-02-25 14:55:00|6318.2|6316.4|6319.8|6316.8|6320.3|6317.8|6316.4|6314.6|227
1582642800000|2020-02-25 15:00:00|6319.9|6316.9|6318.4|6316.6|6321.4|6319.6|6317.8|6316|362
1582643100000|2020-02-25 15:05:00|6318.3|6316.5|6320.2|6318.4|6320.2|6318.4|6318.1|6316.3|320
1582643400000|2020-02-25 15:10:00|6320.1|6318.3|6317.2|6315.4|6320.1|6318.3|6317.2|6315.4|331
1582643700000|2020-02-25 15:15:00|6317.1|6315.3|6317.3|6315.5|6319.1|6317.3|6315.5|6313.7|330
1582644000000|2020-02-25 15:20:00|6317.2|6315.4|6321.7|6319.9|6322.2|6320.4|6317.2|6315.4|360
1582644300000|2020-02-25 15:25:00|6321.6|6319.8|6323.3|6321.5|6325.3|6323.5|6321.1|6319.3|456
1582644600000|2020-02-25 15:30:00|6323.2|6321.4|6327.2|6325.4|6328.6|6326.8|6323.2|6321.4|377
1582644900000|2020-02-25 15:35:00|6327.1|6325.3|6326.1|6324.3|6329.3|6327.5|6324.6|6322.8|374
1582645200000|2020-02-25 15:40:00|6326.2|6324.4|6324|6322.2|6327.1|6325.3|6323.6|6321.8|316
1582645500000|2020-02-25 15:45:00|6324.2|6322.4|6324.1|6322.3|6324.7|6322.9|6322.6|6320.8|280
1582645800000|2020-02-25 15:50:00|6324|6322.2|6329.5|6327.7|6330.4|6328.6|6324|6322.2|352
1582646100000|2020-02-25 15:55:00|6329.4|6327.6|6329.3|6327.5|6332.1|6330.3|6328|6326.2|374
1582646400000|2020-02-25 16:00:00|6329|6327.2|6331.2|6329.4|6331.2|6329.4|6327.1|6325.3|347
1582646700000|2020-02-25 16:05:00|6331.1|6329.3|6330|6328.2|6331.4|6329.6|6329|6326.9|308
1582647000000|2020-02-25 16:10:00|6329.9|6328.1|6332.5|6330.7|6333.3|6331.5|6329.9|6328.1|344
1582647300000|2020-02-25 16:15:00|6332.4|6330.6|6334.6|6332.8|6334.9|6333.1|6332.1|6330.3|309
1582647600000|2020-02-25 16:20:00|6334.9|6333.1|6333.6|6331.8|6336|6334.2|6332.3|6330.5|239
1582647900000|2020-02-25 16:25:00|6333.5|6331.7|6330.4|6328.6|6333.5|6331.7|6328.9|6327.1|232
1582648200000|2020-02-25 16:30:00|6330.5|6328.7|6332.2|6330.4|6332.6|6330.8|6330.3|6328.5|293
1582648500000|2020-02-25 16:35:00|6332.1|6330.3|6331.2|6329.4|6332.2|6330.4|6330.9|6329.1|186
1582648800000|2020-02-25 16:40:00|6331.1|6329.3|6331.9|6330.1|6332|6330.2|6329.9|6328.1|271
1582649100000|2020-02-25 16:45:00|6331.8|6330|6327.1|6325.3|6331.8|6330|6326.9|6325.1|332
1582649400000|2020-02-25 16:50:00|6327.2|6325.4|6324.3|6322.5|6327.2|6325.4|6323.2|6321.4|311
1582649700000|2020-02-25 16:55:00|6324.2|6322.4|6326|6324.2|6327.1|6325.3|6323.6|6321.8|248
1582650000000|2020-02-25 17:00:00|6325.9|6324.1|6328.5|6326.7|6328.6|6326.8|6325.1|6323.3|279
1582650300000|2020-02-25 17:05:00|6328.4|6326.6|6327|6325.2|6329.5|6327.7|6326.8|6325|263
1582650600000|2020-02-25 17:10:00|6326.9|6325.1|6327.5|6325.7|6327.6|6325.8|6325.9|6324.1|206
1582650900000|2020-02-25 17:15:00|6327.4|6325.6|6329.1|6327.3|6329.1|6327.3|6325.9|6324.1|215
1582651200000|2020-02-25 17:20:00|6329|6327.2|6327.4|6325.6|6329.3|6327.5|6326.9|6325.1|283
1582651500000|2020-02-25 17:25:00|6327.3|6325.5|6328.2|6326.4|6328.6|6326.8|6327.2|6325.4|225
1582651800000|2020-02-25 17:30:00|6328.3|6326.5|6326.9|6325.1|6328.3|6326.5|6326|6324.2|248
1582652100000|2020-02-25 17:35:00|6327|6325.2|6325.5|6323.7|6327|6325.2|6324.6|6322.8|151
1582652400000|2020-02-25 17:40:00|6325.4|6323.6|6327.5|6325.7|6328.3|6326.1|6325.3|6323.5|196
1582652700000|2020-02-25 17:45:00|6327.4|6325.6|6327.5|6325.7|6328.2|6326.4|6326.5|6324.7|236
1582653000000|2020-02-25 17:50:00|6327.3|6325.5|6327.1|6325.3|6329.3|6327.5|6326.3|6324.5|203
1582653300000|2020-02-25 17:55:00|6327.2|6325.4|6330.1|6327.1|6330.1|6327.8|6327.1|6325.3|183
1582653600000|2020-02-25 18:00:00|6330|6327|6330.5|6328.7|6330.8|6329|6329.4|6327|131
1582653900000|2020-02-25 18:05:00|6330.4|6328.6|6330.6|6328.8|6331.5|6329.7|6330.3|6328.5|104
1582654200000|2020-02-25 18:10:00|6330.5|6328.7|6331.3|6329.5|6331.3|6329.5|6329.4|6327.6|122
1582654500000|2020-02-25 18:15:00|6331.2|6329.4|6329.6|6327.8|6331.5|6329.7|6328.7|6326.2|200
1582654800000|2020-02-25 18:20:00|6329.7|6327.9|6329.7|6327.9|6330.2|6328.4|6328.8|6327|137
1582655100000|2020-02-25 18:25:00|6329.6|6327.8|6330|6328.2|6330.4|6328.6|6329.4|6327.6|107
1582655400000|2020-02-25 18:30:00|6330.1|6328.3|6327.1|6325.3|6330.1|6328.3|6326.5|6324.7|169
1582655700000|2020-02-25 18:35:00|6327.2|6325.4|6325.5|6323.7|6327.5|6325.7|6325.4|6323.6|187
1582656000000|2020-02-25 18:40:00|6325.4|6323.6|6327.1|6325.3|6327.5|6325.7|6325.3|6323.5|95
1582656300000|2020-02-25 18:45:00|6327.2|6325.4|6328.1|6326.3|6328.2|6326.4|6327|6325.2|89
1582656600000|2020-02-25 18:50:00|6328|6326.2|6328.3|6326.5|6330.2|6328.4|6327.8|6326|138
1582656900000|2020-02-25 18:55:00|6328.4|6326.6|6329.2|6327.4|6329.2|6327.4|6327.8|6326|121
1582657200000|2020-02-25 19:00:00|6329.3|6327.5|6326.5|6324.7|6329.3|6327.5|6326.5|6324.5|179
1582657500000|2020-02-25 19:05:00|6326.4|6324.6|6330.5|6328.7|6331|6328.9|6326.3|6324.1|248
1582657800000|2020-02-25 19:10:00|6330.6|6328.8|6330.5|6328.7|6330.9|6329.1|6329.1|6327.3|210
1582658100000|2020-02-25 19:15:00|6330.6|6328.8|6331.3|6329.5|6332.4|6330.6|6330.5|6328.7|209
1582658400000|2020-02-25 19:20:00|6331.2|6329.4|6329.5|6327.7|6331.4|6329.6|6329.4|6327.6|177
1582658700000|2020-02-25 19:25:00|6329.6|6327.8|6331.2|6329.4|6331.3|6329.5|6328.6|6326.8|191
1582659000000|2020-02-25 19:30:00|6331.1|6329.3|6330.7|6328.9|6331.2|6329.4|6329.3|6327.5|174
1582659300000|2020-02-25 19:35:00|6330.8|6329|6330.1|6328.3|6334|6331.6|6329.9|6327.6|257
1582659600000|2020-02-25 19:40:00|6330|6328.2|6328.3|6326.5|6331.4|6329.6|6328.2|6326.4|265
1582659900000|2020-02-25 19:45:00|6328.6|6326.8|6329.2|6327.4|6329.7|6327.9|6327.7|6325.9|231
1582660200000|2020-02-25 19:50:00|6329.1|6327.3|6329.3|6327.5|6330.6|6328.8|6328.6|6326.8|253
1582660500000|2020-02-25 19:55:00|6329.2|6327.4|6327.5|6325.7|6329.3|6327.5|6326.7|6324.9|193
1582660800000|2020-02-25 20:00:00|6327.6|6325.8|6325.9|6324.1|6327.7|6325.8|6325.5|6323.5|221
1582661100000|2020-02-25 20:05:00|6326.1|6324.3|6325.1|6323.3|6326.6|6324.8|6324.9|6323.1|166
1582661400000|2020-02-25 20:10:00|6325.2|6323.4|6325.9|6324.1|6326.2|6324.2|6324.5|6322.4|175
1582661700000|2020-02-25 20:15:00|6325.8|6324|6325.4|6323.6|6326.5|6324.7|6325.1|6323.3|161
1582662000000|2020-02-25 20:20:00|6325.5|6323.7|6326.5|6324.7|6328|6326.2|6325.5|6323.7|212
1582662300000|2020-02-25 20:25:00|6326.6|6324.8|6326.5|6324.7|6326.9|6325.1|6325.8|6324|132
1582662600000|2020-02-25 20:30:00|6325.8|6324|6324.6|6322.8|6326.7|6324.2|6322.5|6320.2|255
1582662900000|2020-02-25 20:35:00|6324.4|6322.6|6324.6|6322.8|6324.9|6322.9|6323.4|6321.6|147
1582663200000|2020-02-25 20:40:00|6324.7|6322.9|6321.6|6319.8|6324.7|6322.9|6321.6|6319.8|174
1582663500000|2020-02-25 20:45:00|6321.7|6319.9|6323.6|6321.8|6323.7|6321.9|6320.7|6318.9|245
1582663800000|2020-02-25 20:50:00|6323.7|6321.9|6322.8|6321|6323.7|6321.9|6322.5|6320.5|164
1582664100000|2020-02-25 20:55:00|6322.7|6320.9|6323.5|6321.7|6324.4|6322.6|6322.6|6320.8|261
1582664400000|2020-02-25 21:00:00|6323.4|6321.6|6323.5|6321.7|6323.8|6322|6322.5|6320.7|133
1582664700000|2020-02-25 21:05:00|6323.6|6321.8|6322.9|6321.1|6323.7|6321.9|6322.7|6320.5|99
1582665000000|2020-02-25 21:10:00|6322.7|6320.9|6321.6|6319.8|6323.5|6321.7|6321.6|6319.4|151
1582665300000|2020-02-25 21:15:00|6321.5|6319.7|6322.4|6320.6|6322.7|6320.9|6321.3|6319.5|93
1582665600000|2020-02-25 21:20:00|6322.5|6320.7|6322.4|6320.6|6323|6320.8|6322.1|6319.8|54
1582665900000|2020-02-25 21:25:00|6322.5|6320.7|6321.9|6320.1|6323.1|6320.7|6321.6|6319.3|97
1582666200000|2020-02-25 21:30:00|6321.5|6319.7|6320.9|6319.1|6321.9|6319.8|6320.2|6317.9|122
1582666500000|2020-02-25 21:35:00|6321.5|6318.5|6322.1|6319.1|6323.2|6320.7|6321.3|6318.5|137
1582666800000|2020-02-25 21:40:00|6322|6319|6323.5|6321.7|6324.2|6321.9|6321.3|6319|143
1582667100000|2020-02-25 21:45:00|6323.6|6321.8|6323.7|6320.7|6324.8|6322|6322.9|6319.9|137
1582667400000|2020-02-25 21:50:00|6323.6|6320.6|6323.3|6320.3|6323.7|6321|6322.4|6319.9|86
1582667700000|2020-02-25 21:55:00|6323.1|6320.1|6322.7|6319.7|6324.4|6322.1|6322.6|6319.6|128
1582668000000|2020-02-25 22:00:00|6322.8|6319.8|6328.2|6319.2|6328.2|6320.2|6322.7|6318.6|23
1582668300000|2020-02-25 22:05:00|6328.1|6319.1|6323.5|6319.2|6328.3|6320.8|6322.9|6317.4|206
1582668600000|2020-02-25 22:10:00|6323.6|6319.3|6322.3|6318.3|6323.6|6320|6321.8|6318.2|228
1582668900000|2020-02-25 22:15:00|6322.4|6318.4|6322.7|6318.6|6323|6319.2|6322|6318.1|182
1582669200000|2020-02-25 22:20:00|6322.8|6318.5|6321.8|6318.4|6322.9|6319.3|6321.7|6318.1|207
1582669500000|2020-02-25 22:25:00|6321.4|6318.5|6322|6318.3|6322.1|6319.1|6321.2|6317.8|193
1582669800000|2020-02-25 22:30:00|6322.1|6318.2|6322.5|6319.5|6322.8|6319.8|6321.8|6317.9|159
1582670100000|2020-02-25 22:35:00|6322.6|6319.6|6322.6|6319.6|6323|6320|6322.3|6319.3|102
1582670400000|2020-02-25 22:40:00|6322.5|6319.5|6322.5|6319.5|6322.8|6319.8|6322.2|6319.2|87
1582670700000|2020-02-25 22:45:00|6322.6|6319.6|6322.5|6319.5|6322.7|6319.7|6322.1|6319.1|106
1582671000000|2020-02-25 22:50:00|6322.4|6319.4|6322.7|6319.7|6322.7|6319.7|6321.8|6318.8|95
1582671300000|2020-02-25 22:55:00|6322.6|6319.6|6320.5|6317.5|6322.9|6319.9|6320.4|6317.4|140
1582671600000|2020-02-25 23:00:00|6320.6|6317.6|6318.1|6315.1|6321.1|6318.1|6317.4|6314.4|215
1582671900000|2020-02-25 23:05:00|6318|6315|6320|6317|6320.1|6317.1|6316.6|6313.6|134
1582672200000|2020-02-25 23:10:00|6319.9|6316.9|6320.4|6317.4|6320.9|6317.9|6319|6316|190
1582672500000|2020-02-25 23:15:00|6320.2|6317.2|6320.6|6317.6|6321.5|6318.5|6319.7|6316.7|338
1582672800000|2020-02-25 23:20:00|6320.5|6317.5|6316.8|6313.8|6320.7|6317.7|6316.4|6313.8|404
1582673100000|2020-02-25 23:25:00|6316.9|6313.9|6315.2|6312.2|6316.9|6314.2|6313.7|6311.2|313
1582673400000|2020-02-25 23:30:00|6315.3|6312.3|6319.1|6316.1|6319.3|6316.8|6314.9|6312.3|279
1582673700000|2020-02-25 23:35:00|6319|6316|6319.2|6316.2|6319.7|6316.8|6316.8|6315|185
1582674000000|2020-02-25 23:40:00|6319.3|6316.3|6321.5|6319.7|6322.1|6319.8|6318.7|6316.2|192
1582674300000|2020-02-25 23:45:00|6321.4|6319.6|6321.7|6318.7|6322.9|6320.9|6320.2|6317.7|378
1582674600000|2020-02-25 23:50:00|6321.6|6318.6|6321.8|6318.8|6322|6319.6|6320.3|6317.9|230
1582674900000|2020-02-25 23:55:00|6321.7|6318.7|6322.7|6319.7|6322.8|6319.9|6321|6318.6|222
1582675200000|2020-02-26 00:00:00|6322|6320.2|6319.4|6316.4|6322.1|6320.3|6315.8|6312.8|299
1582675500000|2020-02-26 00:05:00|6319.3|6316.3|6321.7|6318.7|6322.7|6320.8|6318.3|6316.3|251
1582675800000|2020-02-26 00:10:00|6321.6|6318.6|6318.7|6316.9|6322.1|6319.7|6317.5|6315.4|276
1582676100000|2020-02-26 00:15:00|6318.6|6316.8|6321|6319.2|6321.9|6319.8|6318.4|6316.6|253
1582676400000|2020-02-26 00:20:00|6321.1|6319.3|6320.1|6317.1|6321.2|6319.4|6318.4|6316.4|281
1582676700000|2020-02-26 00:25:00|6320|6317|6319.3|6316.3|6321.1|6318.9|6318.2|6315.8|366
1582677000000|2020-02-26 00:30:00|6319.5|6316.5|6317.3|6315.5|6319.9|6317.4|6316.4|6314.4|312
1582677300000|2020-02-26 00:35:00|6317.2|6315.4|6319.9|6316.9|6321.4|6319.1|6317.2|6315|278
1582677600000|2020-02-26 00:40:00|6320|6317|6318.1|6315.1|6321.4|6318.9|6317.1|6315.1|250
1582677900000|2020-02-26 00:45:00|6318.2|6315.2|6317.5|6315.7|6318.9|6316.6|6316|6313.8|242
1582678200000|2020-02-26 00:50:00|6317.6|6315.8|6315.4|6313.6|6318|6315.8|6314.5|6312.7|294
1582678500000|2020-02-26 00:55:00|6315.2|6313.4|6311.1|6308.1|6316.8|6314.7|6310.3|6307.8|394
1582678800000|2020-02-26 01:00:00|6311|6308|6309.6|6307.8|6314|6311.4|6309.4|6307|518
1582679100000|2020-02-26 01:05:00|6309.5|6307.7|6311.8|6308.8|6314.1|6311.9|6309.5|6306.7|419
1582679400000|2020-02-26 01:10:00|6311.7|6308.7|6310.5|6307.5|6312.8|6310.2|6307.1|6304.7|368
1582679700000|2020-02-26 01:15:00|6310.6|6307.6|6313.5|6311.7|6313.5|6311.7|6310.1|6307.4|394
1582680000000|2020-02-26 01:20:00|6313.4|6311.6|6313|6311.2|6314.9|6312.5|6312.1|6309.7|226
1582680300000|2020-02-26 01:25:00|6313.1|6311.3|6311.1|6309.3|6314|6311.6|6309.5|6307.6|313
1582680600000|2020-02-26 01:30:00|6311.2|6309.4|6312.2|6310.4|6313.2|6310.8|6311|6308.8|356
1582680900000|2020-02-26 01:35:00|6312.5|6310.7|6314.7|6311.7|6315.3|6312.7|6311.3|6309.5|404
1582681200000|2020-02-26 01:40:00|6314.2|6312.4|6312.3|6310.5|6314.4|6312.6|6311.3|6309.4|333
1582681500000|2020-02-26 01:45:00|6312.4|6310.6|6311.6|6309.8|6314.8|6312.7|6311.1|6308.9|451
1582681800000|2020-02-26 01:50:00|6311.7|6309.9|6312|6309|6312.7|6310.5|6311|6308.8|278
1582682100000|2020-02-26 01:55:00|6311.9|6308.9|6312.1|6310.3|6313.8|6311.8|6311.2|6308.9|329
1582682400000|2020-02-26 02:00:00|6312|6310.2|6312.2|6310.4|6312.9|6310.7|6311.1|6308.9|296
1582682700000|2020-02-26 02:05:00|6312.3|6310.5|6313.2|6311.4|6314.2|6312.4|6311.3|6309|280
1582683000000|2020-02-26 02:10:00|6313.6|6311.8|6316.8|6313.8|6318.1|6315.7|6313.6|6311.8|319
1582683300000|2020-02-26 02:15:00|6316.9|6313.9|6317.6|6314.6|6318.9|6316.4|6314.1|6311.7|387
1582683600000|2020-02-26 02:20:00|6317.7|6314.7|6316.9|6313.9|6318|6315.7|6314.1|6311.7|317
1582683900000|2020-02-26 02:25:00|6316.4|6314.6|6319.2|6317.4|6320.3|6317.9|6315.5|6313.7|309
1582684200000|2020-02-26 02:30:00|6319.1|6317.3|6319.2|6317.4|6321|6318.7|6318.9|6316.7|308
1582684500000|2020-02-26 02:35:00|6319.4|6317.6|6319.2|6317.4|6321.1|6318.8|6317.9|6315.6|446
1582684800000|2020-02-26 02:40:00|6319.1|6317.3|6317.2|6315.4|6319.1|6317.3|6315.9|6313.6|362
1582685100000|2020-02-26 02:45:00|6317.1|6315.3|6315.2|6313.4|6318.2|6316|6314.5|6312|286
1582685400000|2020-02-26 02:50:00|6315.1|6313.3|6312.2|6310.4|6315.7|6313.8|6311.2|6308.6|270
1582685700000|2020-02-26 02:55:00|6312.9|6309.9|6315.6|6313.8|6315.6|6313.8|6312.1|6309.5|261
1582686000000|2020-02-26 03:00:00|6315.7|6313.9|6315.1|6313.3|6317.9|6315.4|6314|6311.8|327
1582686300000|2020-02-26 03:05:00|6315.2|6313.4|6317.7|6314.7|6317.9|6315.7|6313.4|6311.1|268
1582686600000|2020-02-26 03:10:00|6317.8|6314.8|6318.2|6316.4|6318.8|6316.8|6316.8|6314.4|289
1582686900000|2020-02-26 03:15:00|6318.1|6316.3|6317.6|6315.8|6319.2|6317.1|6317.5|6315.7|177
1582687200000|2020-02-26 03:20:00|6317.7|6315.9|6317.3|6315.5|6319|6316.6|6317.2|6314.8|198
1582687500000|2020-02-26 03:25:00|6317.4|6315.6|6316.9|6313.9|6318.2|6316.1|6315.9|6313.7|269
1582687800000|2020-02-26 03:30:00|6317|6314|6314.7|6312.9|6317|6314.6|6314.2|6311.7|266
1582688100000|2020-02-26 03:35:00|6314.8|6313|6316.6|6314.8|6316.7|6314.8|6314.8|6312.4|199
1582688400000|2020-02-26 03:40:00|6316.5|6314.7|6318.8|6315.8|6318.8|6316.4|6316.5|6314.7|143
1582688700000|2020-02-26 03:45:00|6318.2|6316.4|6318.1|6316.3|6319.9|6317.8|6318|6315.9|144
1582689000000|2020-02-26 03:50:00|6318|6316.2|6315.8|6314|6318.3|6316.5|6315.1|6312.9|158
1582689300000|2020-02-26 03:55:00|6315.7|6313.9|6318.9|6317.1|6319|6317.2|6315|6312.8|212
1582689600000|2020-02-26 04:00:00|6318.4|6316.6|6317|6315.2|6320.3|6318.5|6316.6|6314.8|237
1582689900000|2020-02-26 04:05:00|6316.9|6315.1|6316.6|6314.8|6317.5|6315.2|6315|6313|218
1582690200000|2020-02-26 04:10:00|6316.7|6314.9|6317.6|6315.8|6317.9|6316|6316.4|6314.6|163
1582690500000|2020-02-26 04:15:00|6317.5|6315.7|6316.1|6314.3|6318.3|6316.5|6316|6313.7|158
1582690800000|2020-02-26 04:20:00|6316.2|6314.4|6316|6314.2|6317|6314.9|6315.9|6313.7|113
1582691100000|2020-02-26 04:25:00|6316.1|6314.3|6315.7|6313.9|6316.7|6314.5|6315.4|6313.6|120
1582691400000|2020-02-26 04:30:00|6315.8|6314|6315.7|6313.9|6316.8|6314.7|6315|6313.2|216
1582691700000|2020-02-26 04:35:00|6315.6|6313.8|6314.6|6312.8|6317.7|6315.6|6314.6|6312.8|170
1582692000000|2020-02-26 04:40:00|6314.7|6312.9|6317|6315.2|6317.8|6315.5|6314.4|6312.6|173
1582692300000|2020-02-26 04:45:00|6316.9|6315.1|6317.8|6314.8|6317.8|6315.8|6316.3|6314.3|215
1582692600000|2020-02-26 04:50:00|6317.2|6315.4|6317.1|6315.3|6317.7|6315.9|6316.9|6315.1|112
1582692900000|2020-02-26 04:55:00|6317|6315.2|6317.5|6315.7|6318.5|6316.7|6317|6315.2|115
1582693200000|2020-02-26 05:00:00|6317.6|6315.8|6317|6315.2|6318.3|6316.5|6316.7|6314.9|158
1582693500000|2020-02-26 05:05:00|6317.3|6315.5|6319.4|6317.6|6320|6318|6316.9|6315.1|221
1582693800000|2020-02-26 05:10:00|6320|6317|6319.6|6317.8|6320.1|6318.1|6319.2|6316.9|132
1582694100000|2020-02-26 05:15:00|6319.7|6317.9|6317.5|6315.7|6319.9|6318.1|6316.5|6314.7|208
1582694400000|2020-02-26 05:20:00|6317.4|6315.6|6319.4|6317.6|6320.1|6318.3|6316.5|6314.4|227
1582694700000|2020-02-26 05:25:00|6319.3|6317.5|6321.1|6319.3|6322.3|6319.8|6319.3|6317.5|245
1582695000000|2020-02-26 05:30:00|6321|6319.2|6320.5|6317.5|6321|6319.2|6318.9|6316.7|262
1582695300000|2020-02-26 05:35:00|6320.4|6317.4|6319.9|6316.9|6321|6318.8|6318.8|6316.8|198
1582695600000|2020-02-26 05:40:00|6320.1|6317.1|6319.8|6318|6321.8|6319.5|6319.1|6317.1|261
1582695900000|2020-02-26 05:45:00|6319.7|6317.9|6321.4|6319.6|6322.1|6319.6|6319.1|6316.8|262
1582696200000|2020-02-26 05:50:00|6321.3|6319.5|6320.3|6318.5|6321.7|6319.7|6319.9|6318.1|165
1582696500000|2020-02-26 05:55:00|6320.2|6318.4|6319.6|6317.8|6320.8|6319|6319.1|6317.2|214
1582696800000|2020-02-26 06:00:00|6319.8|6318|6318.8|6317|6320.3|6318.1|6318.3|6316.4|244
1582697100000|2020-02-26 06:05:00|6318.7|6316.9|6321|6318|6321.2|6318.8|6318.7|6316.5|193
1582697400000|2020-02-26 06:10:00|6320.5|6318.7|6315.8|6312.8|6321.5|6319.7|6312.9|6309.9|327
1582697700000|2020-02-26 06:15:00|6316|6313|6315.7|6312.7|6318.7|6315.7|6310.8|6308.1|582
1582698000000|2020-02-26 06:20:00|6315.8|6312.8|6317.5|6315.7|6319|6316.5|6313.8|6312|362
1582698300000|2020-02-26 06:25:00|6317.4|6315.6|6314.7|6311.7|6318|6315.8|6314.2|6311.6|358
1582698600000|2020-02-26 06:30:00|6314.8|6311.8|6315.8|6312.8|6316.6|6314.1|6313.8|6311.6|323
1582698900000|2020-02-26 06:35:00|6315.9|6312.9|6315.9|6314.1|6317.5|6315.4|6315.3|6312.8|296
1582699200000|2020-02-26 06:40:00|6316|6314.2|6317.1|6315.3|6317.1|6315.3|6314.8|6312.8|252
1582699500000|2020-02-26 06:45:00|6317|6315.2|6317.6|6314.6|6318|6316.2|6316.1|6313.7|194
1582699800000|2020-02-26 06:50:00|6317|6315.2|6316.9|6313.9|6319.2|6316.9|6316.1|6313.9|249
1582700100000|2020-02-26 06:55:00|6316.8|6313.8|6316|6313|6316.8|6314.8|6313.5|6311.4|323
1582700400000|2020-02-26 07:00:00|6315.9|6312.9|6313.9|6312.1|6316.1|6314.1|6313.8|6311.6|383
1582700700000|2020-02-26 07:05:00|6314|6312.2|6313.4|6311.6|6315.2|6313.2|6313|6310.8|284
1582701000000|2020-02-26 07:10:00|6313.3|6311.5|6310.2|6308.4|6313.8|6312|6309.9|6307.7|278
1582701300000|2020-02-26 07:15:00|6310.4|6308.6|6311.1|6309.3|6312.1|6309.9|6310|6308.2|242
1582701600000|2020-02-26 07:20:00|6311|6309.2|6309.2|6307.4|6311|6309.2|6305.9|6303.4|389
1582701900000|2020-02-26 07:25:00|6309.3|6307.5|6309|6307.2|6310.8|6308.4|6308.1|6305.8|261
1582702200000|2020-02-26 07:30:00|6308.8|6307|6307.6|6305.8|6310.2|6307.8|6307.1|6304.6|279
1582702500000|2020-02-26 07:35:00|6307.8|6306|6309.7|6306.7|6309.8|6307.4|6307.1|6304.9|249
1582702800000|2020-02-26 07:40:00|6309.8|6306.8|6310.4|6308.6|6311.6|6309.4|6309.4|6306.8|247
1582703100000|2020-02-26 07:45:00|6310.5|6308.7|6307.9|6306.1|6310.6|6308.8|6306.9|6304.6|248
1582703400000|2020-02-26 07:50:00|6307.8|6306|6308.8|6307|6309.3|6307.4|6306.9|6304.9|276
1582703700000|2020-02-26 07:55:00|6308.9|6307.1|6307.5|6305.7|6309.9|6308.1|6307.3|6305.5|289
1582704000000|2020-02-26 08:00:00|6307.6|6305.8|6309.7|6307.9|6310.9|6308.6|6307.3|6305.5|325
1582704300000|2020-02-26 08:05:00|6309.8|6308|6312.8|6311|6313.3|6311.5|6309.7|6307.9|267
1582704600000|2020-02-26 08:10:00|6312.7|6310.9|6310|6308.2|6313.8|6311.5|6308.9|6306.6|285
1582704900000|2020-02-26 08:15:00|6310.1|6308.3|6307.6|6305.8|6310.8|6309|6307.2|6305.4|262
1582705200000|2020-02-26 08:20:00|6307.5|6305.7|6311.1|6309.3|6311.6|6309.8|6307.4|6305.6|277
1582705500000|2020-02-26 08:25:00|6311.2|6309.4|6312.5|6310.7|6312.6|6310.8|6311|6308.9|237
1582705800000|2020-02-26 08:30:00|6312.7|6310.9|6312.1|6310.3|6314.8|6312.8|6312|6310.2|291
1582706100000|2020-02-26 08:35:00|6312|6310.2|6312|6310.2|6312.7|6310.9|6311.1|6309.3|221
1582706400000|2020-02-26 08:40:00|6311.9|6310.1|6311.2|6309.4|6312.6|6310.8|6309.9|6308.1|229
1582706700000|2020-02-26 08:45:00|6311.1|6309.3|6310.1|6308.3|6312.6|6310.8|6309.8|6308|258
1582707000000|2020-02-26 08:50:00|6310|6308.2|6316.3|6314.5|6317.8|6315.3|6310|6308.2|393
1582707300000|2020-02-26 08:55:00|6316.2|6314.4|6314.7|6312.9|6317.5|6315.7|6314.3|6312.5|379
1582707600000|2020-02-26 09:00:00|6314.6|6312.8|6310.2|6308.4|6314.7|6312.9|6310.1|6308.1|503
1582707900000|2020-02-26 09:05:00|6310.1|6308.3|6311|6309.2|6313|6310.7|6310|6308|394
1582708200000|2020-02-26 09:10:00|6311.1|6309.3|6313.1|6311.3|6313.2|6311.4|6310.5|6308.3|343
1582708500000|2020-02-26 09:15:00|6313.2|6311.4|6314.2|6312.4|6316.8|6314.4|6312.7|6310.9|363
1582708800000|2020-02-26 09:20:00|6314.3|6312.5|6314|6312.2|6315.2|6313|6313|6310.9|319
1582709100000|2020-02-26 09:25:00|6313.6|6311.8|6310.9|6309.1|6313.8|6311.8|6309.6|6307.3|322
1582709400000|2020-02-26 09:30:00|6311|6309.2|6310.2|6308.4|6312.1|6310.3|6309.1|6307.3|334
1582709700000|2020-02-26 09:35:00|6310.3|6308.5|6307.9|6306.1|6310.4|6308.6|6307.5|6305.7|360
1582710000000|2020-02-26 09:40:00|6307.8|6306|6308.3|6306.5|6309.7|6307.8|6307.8|6305.6|265
1582710300000|2020-02-26 09:45:00|6308.4|6306.6|6310.7|6308.9|6312|6309.9|6308.2|6306.4|376
1582710600000|2020-02-26 09:50:00|6310.8|6309|6309.9|6308.1|6311.7|6309.9|6309.1|6307.3|344
1582710900000|2020-02-26 09:55:00|6309.8|6308|6307|6305.2|6309.8|6308|6306.5|6304.5|350
1582711200000|2020-02-26 10:00:00|6307.1|6305.3|6307|6305.2|6308.4|6306.6|6307|6305.2|210
1582711500000|2020-02-26 10:05:00|6306.9|6305.1|6307.9|6306.1|6310.8|6308.7|6306.9|6305.1|331
1582711800000|2020-02-26 10:10:00|6307.8|6306|6306.3|6304.5|6308.3|6306.5|6305.5|6303.6|293
1582712100000|2020-02-26 10:15:00|6306.2|6304.4|6307.3|6305.5|6307.3|6305.5|6304.7|6302.9|267
1582712400000|2020-02-26 10:20:00|6307.2|6305.4|6307.6|6305.8|6310.5|6308.4|6306.8|6304.7|310
1582712700000|2020-02-26 10:25:00|6307.7|6305.9|6306.3|6304.5|6308.1|6306.3|6306.1|6304.3|262
1582713000000|2020-02-26 10:30:00|6306.2|6304.4|6303.4|6301.6|6306.3|6304.5|6302.2|6300.4|276
1582713300000|2020-02-26 10:35:00|6303.5|6301.7|6300.9|6299.1|6304.4|6302.6|6300.6|6298.1|285
1582713600000|2020-02-26 10:40:00|6301|6299.2|6300.6|6298.8|6301.7|6299.4|6295.8|6293.4|351
1582713900000|2020-02-26 10:45:00|6300.5|6298.7|6302.3|6300.5|6303.3|6301.5|6300.5|6298.6|275
1582714200000|2020-02-26 10:50:00|6302.2|6300.4|6301.1|6299.3|6302.2|6300.4|6299.2|6297.2|269
1582714500000|2020-02-26 10:55:00|6301|6299.2|6301.6|6298.6|6302|6300.2|6299.6|6297.8|261
1582714800000|2020-02-26 11:00:00|6301.5|6298.5|6301.4|6299.6|6301.8|6300|6298.9|6296.6|268
1582715100000|2020-02-26 11:05:00|6301.3|6299.5|6302.1|6300.3|6303.8|6301.7|6301.3|6299.5|235
1582715400000|2020-02-26 11:10:00|6302|6300.2|6302.2|6300.4|6302.4|6300.5|6298.6|6296.8|258
1582715700000|2020-02-26 11:15:00|6301.7|6299.9|6299.1|6297.3|6302.4|6300|6298.3|6296.5|251
1582716000000|2020-02-26 11:20:00|6299|6297.2|6300.5|6298.7|6300.9|6298.9|6299|6296.7|216
1582716300000|2020-02-26 11:25:00|6300.6|6298.8|6299.6|6297.8|6301.8|6299.9|6299.1|6297.3|270
1582716600000|2020-02-26 11:30:00|6299.7|6297.9|6298.6|6296.8|6299.9|6298.1|6297.9|6296.1|228
1582716900000|2020-02-26 11:35:00|6298.5|6296.7|6298.5|6296.7|6300.7|6298.3|6298|6296.2|241
1582717200000|2020-02-26 11:40:00|6298.6|6296.8|6299.1|6297.3|6300.5|6298.7|6296.3|6294|279
1582717500000|2020-02-26 11:45:00|6299.2|6297.4|6297.4|6295.6|6299.5|6297.7|6296.9|6294.7|287
1582717800000|2020-02-26 11:50:00|6297.3|6295.5|6298.4|6296.6|6301.9|6299.5|6297.2|6295.4|311
1582718100000|2020-02-26 11:55:00|6298.3|6296.5|6299.5|6297.7|6300.1|6298.2|6296.9|6294.8|221
1582718400000|2020-02-26 12:00:00|6299.6|6297.8|6304.3|6302.5|6304.7|6302.7|6299.3|6297|318
1582718700000|2020-02-26 12:05:00|6304.2|6302.4|6307|6305.2|6307.2|6305.4|6304|6302.2|333
1582719000000|2020-02-26 12:10:00|6307.1|6305.3|6302.8|6301|6307.3|6305.5|6302.7|6300.6|469
1582719300000|2020-02-26 12:15:00|6302.9|6301.1|6300.4|6298.6|6303.4|6301.3|6300.1|6297.8|362
1582719600000|2020-02-26 12:20:00|6300.5|6298.7|6302.5|6300.7|6302.9|6300.8|6299.5|6297.7|332
1582719900000|2020-02-26 12:25:00|6302.6|6300.8|6304.2|6302.4|6304.9|6302.6|6301.5|6299.7|346
1582720200000|2020-02-26 12:30:00|6304.3|6302.5|6302.3|6300.5|6304.3|6302.5|6301.3|6299|311
1582720500000|2020-02-26 12:35:00|6302.4|6300.6|6303.1|6301.3|6304.9|6302.7|6302.3|6300.5|272
1582720800000|2020-02-26 12:40:00|6303.2|6301.4|6299.6|6297.8|6303.2|6301.4|6299.4|6297.6|296
1582721100000|2020-02-26 12:45:00|6299.8|6298|6302.1|6300.3|6303.1|6301.3|6299.6|6297.8|377
1582721400000|2020-02-26 12:50:00|6301.9|6300.1|6300.3|6298.5|6302.8|6301|6300.2|6298.4|310
1582721700000|2020-02-26 12:55:00|6300.2|6298.4|6299.2|6297.4|6301.2|6299.4|6297.6|6295.8|340
1582722000000|2020-02-26 13:00:00|6299.3|6297.5|6297.2|6295.4|6300.5|6298.7|6297.1|6295.3|316
1582722300000|2020-02-26 13:05:00|6297.1|6295.3|6296.3|6294.5|6297.2|6295.4|6295.2|6293.4|275
1582722600000|2020-02-26 13:10:00|6296.4|6294.6|6296.3|6294.5|6297.1|6295.3|6295.3|6293.5|193
1582722900000|2020-02-26 13:15:00|6296.4|6294.6|6298.4|6296.6|6299.5|6297.7|6295.4|6293.6|353
1582723200000|2020-02-26 13:20:00|6298.5|6296.7|6301.4|6299.6|6302.5|6300.7|6298.2|6296.4|286
1582723500000|2020-02-26 13:25:00|6301.3|6299.5|6298.5|6296.7|6301.3|6299.5|6297|6295.2|322
1582723800000|2020-02-26 13:30:00|6298.4|6296.6|6300.1|6298.3|6301.6|6299.8|6298|6296|312
1582724100000|2020-02-26 13:35:00|6300.2|6298.4|6297|6295.2|6300.9|6299.1|6296.9|6295.1|286
1582724400000|2020-02-26 13:40:00|6296.9|6295.1|6296.8|6295|6296.9|6295.1|6294.4|6292.6|323
1582724700000|2020-02-26 13:45:00|6296.9|6295.1|6295.4|6293.6|6297.3|6295.5|6294.3|6292.5|293
1582725000000|2020-02-26 13:50:00|6295.3|6293.5|6298.5|6296.7|6298.8|6297|6294.5|6292.7|310
1582725300000|2020-02-26 13:55:00|6298.4|6296.6|6298.1|6296.3|6299.1|6297.3|6297.4|6295.6|252
1582725600000|2020-02-26 14:00:00|6298.2|6296.4|6301.9|6300.1|6305.7|6303.9|6298|6296.2|362
1582725900000|2020-02-26 14:05:00|6302|6300.2|6304.6|6302.8|6307.3|6305.5|6301.7|6299.9|367
1582726200000|2020-02-26 14:10:00|6304.7|6302.9|6307.3|6305.5|6307.5|6305.7|6304.3|6302.5|275
1582726500000|2020-02-26 14:15:00|6307.2|6305.4|6306.5|6304.7|6308.5|6306.7|6306.1|6304.3|253
1582726800000|2020-02-26 14:20:00|6306.4|6304.6|6308.2|6306.4|6308.4|6306.6|6304.8|6303|229
1582727100000|2020-02-26 14:25:00|6308|6306.2|6304.7|6302.9|6308|6306.2|6301.9|6300.1|347
1582727400000|2020-02-26 14:30:00|6304.8|6303|6304.8|6303|6306.1|6304.3|6303.2|6301.4|375
1582727700000|2020-02-26 14:35:00|6304.7|6302.9|6302.2|6300.4|6305.3|6303.5|6302|6300.2|341
1582728000000|2020-02-26 14:40:00|6302|6300.2|6310.8|6307.8|6311.3|6309|6300.2|6298.4|499
1582728300000|2020-02-26 14:45:00|6310.9|6307.9|6309.4|6307.6|6310.9|6308.4|6306.1|6303.8|369
1582728600000|2020-02-26 14:50:00|6309.5|6307.7|6307|6305.2|6310.2|6308.4|6306|6304.2|321
1582728900000|2020-02-26 14:55:00|6307.1|6305.3|6302.8|6299.8|6307.8|6306|6301.8|6299.6|288
1582729200000|2020-02-26 15:00:00|6302.9|6299.9|6303.6|6301.8|6304.4|6302.6|6301|6299.2|295
1582729500000|2020-02-26 15:05:00|6303.5|6301.7|6302.2|6300.4|6306|6304.2|6302.1|6300.3|403
1582729800000|2020-02-26 15:10:00|6302.1|6300.3|6305.1|6303.3|6306.6|6304.8|6302.1|6300.3|377
1582730100000|2020-02-26 15:15:00|6305|6303.2|6305.3|6303.5|6306.4|6304.6|6303.7|6301.9|352
1582730400000|2020-02-26 15:20:00|6305.2|6303.4|6306.7|6304.9|6306.9|6305.1|6304|6302.2|303
1582730700000|2020-02-26 15:25:00|6306.8|6305|6304.1|6302.3|6307|6305.2|6303.6|6301.8|325
1582731000000|2020-02-26 15:30:00|6304.2|6302.4|6308.7|6306.9|6309|6307.2|6304.1|6302.3|361
1582731300000|2020-02-26 15:35:00|6308.6|6306.8|6308.6|6306.8|6310.6|6308.8|6308.1|6306.3|303
1582731600000|2020-02-26 15:40:00|6308.5|6306.7|6305.4|6303.6|6308.5|6306.7|6304.5|6302.7|276
1582731900000|2020-02-26 15:45:00|6305.5|6303.7|6306.6|6304.8|6307.4|6305.6|6304|6302.2|285
1582732200000|2020-02-26 15:50:00|6306.7|6304.9|6305.3|6303.5|6308.6|6306.8|6305.3|6303.5|307
1582732500000|2020-02-26 15:55:00|6305.4|6303.6|6297.8|6296|6305.4|6303.6|6295.2|6293|589
1582732800000|2020-02-26 16:00:00|6298|6296.2|6299.9|6298.1|6300.7|6298.9|6297.3|6294.9|397
1582733100000|2020-02-26 16:05:00|6299.8|6298|6302.5|6300.7|6304|6302.2|6299.8|6298|292
1582733400000|2020-02-26 16:10:00|6302.4|6300.6|6298.9|6297.1|6303.3|6301.5|6297.6|6295.7|332
1582733700000|2020-02-26 16:15:00|6299|6297.2|6302|6300.2|6302.1|6300.3|6297.9|6296.1|298
1582734000000|2020-02-26 16:20:00|6301.9|6300.1|6302.5|6300.7|6303.2|6301.4|6300.2|6298.4|289
1582734300000|2020-02-26 16:25:00|6302.4|6300.6|6306.1|6304.3|6306.2|6304.4|6302.4|6300.6|244
1582734600000|2020-02-26 16:30:00|6305.9|6304.1|6305.1|6303.3|6306.2|6304.4|6302.1|6300.3|337
1582734900000|2020-02-26 16:35:00|6305|6303.2|6306.1|6304.3|6306.2|6304.4|6303.7|6301.9|338
1582735200000|2020-02-26 16:40:00|6306.2|6304.4|6302.3|6300.5|6306.2|6304.4|6301.9|6300.1|331
1582735500000|2020-02-26 16:45:00|6301.8|6300|6301|6299.2|6301.9|6300|6298.5|6296.7|329
1582735800000|2020-02-26 16:50:00|6301.1|6299.3|6302.7|6300.9|6304.1|6302.3|6300.8|6299|321
1582736100000|2020-02-26 16:55:00|6302.6|6300.8|6299.2|6297.4|6303.2|6301.4|6298.4|6296.6|386
1582736400000|2020-02-26 17:00:00|6299.4|6297.6|6298.3|6296.5|6301.1|6299.3|6297.6|6295.8|432
1582736700000|2020-02-26 17:05:00|6298.2|6296.4|6298.9|6297.1|6300.9|6298.7|6295.4|6293.3|433
1582737000000|2020-02-26 17:10:00|6299|6297.2|6297.2|6295.4|6299.8|6297.5|6297|6294.7|221
1582737300000|2020-02-26 17:15:00|6297.3|6295.5|6296|6294.2|6298.2|6296.4|6295.9|6293.6|310
1582737600000|2020-02-26 17:20:00|6296.1|6294.3|6295.2|6293.4|6296.7|6294.8|6295|6293.2|267
1582737900000|2020-02-26 17:25:00|6295.1|6293.3|6296.3|6294.5|6297.4|6295.6|6294.4|6292.6|285
1582738200000|2020-02-26 17:30:00|6296.4|6294.6|6296.3|6294.5|6296.9|6294.7|6295.1|6293.3|222
1582738500000|2020-02-26 17:35:00|6296.4|6294.6|6296.2|6294.4|6297.9|6296.1|6295.3|6293.5|245
1582738800000|2020-02-26 17:40:00|6296.3|6294.5|6296.3|6294.5|6297.4|6295.6|6296.1|6294.3|213
1582739100000|2020-02-26 17:45:00|6296.4|6294.6|6297.3|6295.5|6298.2|6296.4|6296.1|6294.3|208
1582739400000|2020-02-26 17:50:00|6297.4|6295.6|6297.2|6295.4|6298|6295.7|6295|6293.2|250
1582739700000|2020-02-26 17:55:00|6297.1|6295.3|6295.6|6292.6|6298.2|6296.4|6295.6|6292.6|197
1582740000000|2020-02-26 18:00:00|6295.5|6292.5|6295.9|6294.1|6296.1|6294.3|6294.1|6292.3|187
1582740300000|2020-02-26 18:05:00|6295.4|6293.6|6296.2|6294.4|6296.4|6294.6|6295.2|6293.4|145
1582740600000|2020-02-26 18:10:00|6296.1|6294.3|6295.3|6293.5|6296.3|6294.5|6295.1|6293.3|97
1582740900000|2020-02-26 18:15:00|6295.4|6293.6|6296|6294.2|6296.1|6294.3|6295.2|6293.4|120
1582741200000|2020-02-26 18:20:00|6296.1|6294.3|6295.3|6293.5|6296.1|6294.3|6295.1|6293.3|102
1582741500000|2020-02-26 18:25:00|6295.4|6293.6|6296.2|6294.4|6296.9|6294.5|6295.2|6293.4|145
1582741800000|2020-02-26 18:30:00|6296.1|6294.3|6297.9|6294.9|6298|6295.6|6295.4|6293.6|141
1582742100000|2020-02-26 18:35:00|6297.3|6295.5|6297.3|6295.5|6299.8|6297.7|6297.2|6294.8|235
1582742400000|2020-02-26 18:40:00|6297.2|6295.4|6299.2|6297.4|6299.9|6298.1|6297.2|6295.4|183
1582742700000|2020-02-26 18:45:00|6299.1|6297.3|6296.5|6293.5|6299.5|6297.7|6294.4|6292.1|294
1582743000000|2020-02-26 18:50:00|6296.4|6293.4|6296.5|6294.7|6297|6294.8|6295.6|6293.4|160
1582743300000|2020-02-26 18:55:00|6296.6|6294.8|6295.4|6293.6|6297.6|6295.8|6295.2|6293.4|194
1582743600000|2020-02-26 19:00:00|6295.5|6293.7|6297.3|6295.5|6298|6295.6|6295.2|6292.8|157
1582743900000|2020-02-26 19:05:00|6297.4|6295.6|6298.2|6296.4|6298.9|6296.5|6297.1|6294.8|154
1582744200000|2020-02-26 19:10:00|6298.1|6296.3|6297.2|6295.4|6298.9|6297.1|6297.1|6294.8|161
1582744500000|2020-02-26 19:15:00|6297.3|6295.5|6297.4|6295.6|6298.3|6296.4|6297.1|6295.3|117
1582744800000|2020-02-26 19:20:00|6297.3|6295.5|6298.2|6296.4|6298.3|6296.5|6297.2|6295.4|110
1582745100000|2020-02-26 19:25:00|6298.3|6296.5|6299.2|6297.4|6299.2|6297.4|6298.1|6295.8|117
1582745400000|2020-02-26 19:30:00|6299.1|6297.3|6302.9|6299.9|6303.5|6301.7|6299.1|6297.3|220
1582745700000|2020-02-26 19:35:00|6302.8|6299.8|6303.2|6301.4|6305.8|6303.5|6302.4|6299.8|190
1582746000000|2020-02-26 19:40:00|6303.3|6301.5|6306.2|6303.2|6307|6304.6|6303.2|6301.4|192
1582746300000|2020-02-26 19:45:00|6306.1|6303.1|6304.5|6302.7|6306.2|6303.8|6304.5|6302.7|149
1582746600000|2020-02-26 19:50:00|6304.4|6302.6|6305.2|6303.4|6305.7|6303.9|6303.7|6301.9|170
1582746900000|2020-02-26 19:55:00|6305.3|6303.5|6304|6301|6306.5|6304.5|6303|6301|285
1582747200000|2020-02-26 20:00:00|6302.8|6301.4|6303.2|6301.4|6304.5|6302.6|6302.3|6300.5|188
1582747500000|2020-02-26 20:05:00|6303.1|6301.3|6301.5|6299.7|6303.5|6301.3|6300.7|6298.7|227
1582747800000|2020-02-26 20:10:00|6302.1|6299.1|6302.2|6300.4|6302.8|6300.6|6300.6|6298|231
1582748100000|2020-02-26 20:15:00|6302.3|6300.5|6301.3|6299.5|6303.6|6301.4|6301.1|6298.4|244
1582748400000|2020-02-26 20:20:00|6301.2|6299.4|6299.1|6297.3|6301.7|6299.5|6299|6296.8|157
1582748700000|2020-02-26 20:25:00|6299.2|6297.4|6299.5|6297.7|6300.8|6298.4|6299.1|6296.8|170
1582749000000|2020-02-26 20:30:00|6299.4|6297.6|6299.6|6297.8|6300.8|6298.4|6299|6297.2|157
1582749300000|2020-02-26 20:35:00|6299.5|6297.7|6298.2|6296.4|6299.6|6297.8|6297.7|6295.7|165
1582749600000|2020-02-26 20:40:00|6298.3|6296.5|6298.1|6296.3|6298.7|6296.5|6297.8|6295.5|151
1582749900000|2020-02-26 20:45:00|6298|6296.2|6298.1|6296.3|6298.3|6296.5|6297.7|6295.9|145
1582750200000|2020-02-26 20:50:00|6298|6296.2|6297.3|6295.5|6298.5|6296.4|6297.1|6294.8|151
1582750500000|2020-02-26 20:55:00|6297.2|6295.4|6296.1|6294.3|6299|6297.2|6296|6294.2|193
1582750800000|2020-02-26 21:00:00|6296|6294.2|6295.5|6293.7|6296.5|6294.3|6294.2|6291.8|165
1582751100000|2020-02-26 21:05:00|6295.6|6293.8|6296.5|6293.5|6296.9|6294.6|6295.1|6292.7|134
1582751400000|2020-02-26 21:10:00|6296.6|6293.6|6296.5|6294.7|6297.2|6294.9|6296|6293.3|109
1582751700000|2020-02-26 21:15:00|6296.6|6294.8|6295.6|6293.8|6296.6|6294.8|6295.4|6293.1|78
1582752000000|2020-02-26 21:20:00|6295.7|6293.9|6297.8|6296|6298.3|6296.2|6295.6|6293.5|102
1582752300000|2020-02-26 21:25:00|6297.9|6296.1|6297.3|6295.5|6298.6|6296.1|6297.1|6294.9|103
1582752600000|2020-02-26 21:30:00|6297.4|6295.6|6295.9|6292.9|6298.1|6296.1|6295.1|6292.8|131
1582752900000|2020-02-26 21:35:00|6296|6293|6293.2|6291.4|6296|6293.7|6293.1|6290.8|129
1582753200000|2020-02-26 21:40:00|6293.1|6291.3|6291.3|6288.3|6293.6|6291.3|6290.9|6287.9|183
1582753500000|2020-02-26 21:45:00|6291|6288|6290.6|6287.6|6292|6289.6|6290.6|6287.6|164
1582753800000|2020-02-26 21:50:00|6290.7|6287.7|6290.5|6287.5|6290.9|6288|6288.6|6286.1|165
1582754100000|2020-02-26 21:55:00|6290.2|6287.2|6292.8|6287.8|6293.2|6289.3|6289.9|6286.9|228
1582754400000|2020-02-26 22:00:00|6295.8|6287.7|6291.8|6287.4|6295.8|6288.1|6291.5|6286.7|28
1582754700000|2020-02-26 22:05:00|6292|6287|6293.6|6288.9|6294.5|6290.4|6289.8|6286.5|176
1582755000000|2020-02-26 22:10:00|6292.6|6289.6|6293.5|6288.8|6294.2|6291|6292.5|6288.1|183
1582755300000|2020-02-26 22:15:00|6293.2|6288.7|6293.2|6288.9|6293.8|6290.8|6292.4|6288.2|210
1582755600000|2020-02-26 22:20:00|6293|6288.8|6293.5|6288.8|6294.4|6289.9|6291.7|6288.3|287
1582755900000|2020-02-26 22:25:00|6293.4|6288.9|6293.8|6290|6294.2|6290.4|6292.6|6288.2|227
1582756200000|2020-02-26 22:30:00|6293.9|6290.1|6294.2|6290.9|6297.8|6294|6293.8|6289.9|203
1582756500000|2020-02-26 22:35:00|6294.3|6291|6294.5|6291|6294.9|6291.5|6293.9|6290.8|159
1582756800000|2020-02-26 22:40:00|6294.4|6291.1|6294|6291|6294.9|6291.4|6294|6290.8|158
1582757100000|2020-02-26 22:45:00|6294.1|6291.1|6294.5|6291.1|6294.6|6291.2|6294|6290.8|204
1582757400000|2020-02-26 22:50:00|6294.4|6291|6293.1|6290.1|6294.5|6291.2|6293|6290|180
1582757700000|2020-02-26 22:55:00|6293|6290|6290.6|6287.6|6293.2|6290.2|6290.2|6287.2|173
1582758000000|2020-02-26 23:00:00|6290.4|6287.4|6289.2|6286.2|6292.1|6289.1|6287.9|6284.9|262
1582758300000|2020-02-26 23:05:00|6289.3|6286.3|6291.6|6288.6|6291.9|6288.9|6289.3|6286.3|166
1582758600000|2020-02-26 23:10:00|6291.7|6288.7|6288.9|6285.9|6291.8|6288.8|6288.6|6285.6|142
1582758900000|2020-02-26 23:15:00|6289|6286|6289.5|6286.5|6291.8|6288.8|6288.6|6285.7|169
1582759200000|2020-02-26 23:20:00|6289.6|6286.6|6289.4|6286.4|6290.1|6287.5|6288.7|6286|161
1582759500000|2020-02-26 23:25:00|6289.3|6286.3|6289.6|6286.6|6289.9|6287.5|6288.6|6285.6|139
1582759800000|2020-02-26 23:30:00|6289.7|6286.7|6288.9|6285.9|6291|6288|6285.2|6282.2|284
1582760100000|2020-02-26 23:35:00|6288.8|6285.8|6287.1|6284.1|6289.8|6286.8|6286.6|6283.6|201
1582760400000|2020-02-26 23:40:00|6286.9|6283.9|6288.2|6285.2|6289.2|6286.2|6286|6283|341
1582760700000|2020-02-26 23:45:00|6288.3|6285.3|6288.8|6285.8|6289.7|6286.9|6287.6|6285|207
1582761000000|2020-02-26 23:50:00|6288.7|6285.7|6289.8|6286.8|6291.3|6288.6|6286.6|6284.2|369
1582761300000|2020-02-26 23:55:00|6289.9|6286.9|6288.7|6285.7|6290.1|6287.1|6285.7|6283.1|427
1582761600000|2020-02-27 00:00:00|6289|6286|6292.1|6289.1|6295|6292.5|6288.9|6286|547
1582761900000|2020-02-27 00:05:00|6292.2|6289.2|6291.2|6288.2|6295.3|6293.2|6290|6287|630
1582762200000|2020-02-27 00:10:00|6291.1|6288.1|6291.2|6289.4|6293.9|6291.2|6288.5|6286.7|606
1582762500000|2020-02-27 00:15:00|6291.1|6289.3|6288.9|6287.1|6292.6|6289.7|6288.5|6286|400
1582762800000|2020-02-27 00:20:00|6289.5|6286.5|6292|6289|6292.1|6289.5|6288.4|6286|400
1582763100000|2020-02-27 00:25:00|6291.9|6288.9|6294|6290.7|6294|6290.9|6288.9|6285.9|284
1582763400000|2020-02-27 00:30:00|6293.8|6290.8|6292.5|6289.5|6293.8|6290.8|6288.1|6285.1|430
1582763700000|2020-02-27 00:35:00|6292.4|6289.4|6291|6289.2|6295|6292.7|6290.5|6287.8|493
1582764000000|2020-02-27 00:40:00|6290.9|6289.1|6294.4|6291.4|6295.2|6292.7|6290.5|6288.1|449
1582764300000|2020-02-27 00:45:00|6293.4|6291.6|6294.9|6293.1|6295.4|6293.2|6289.8|6287.7|489
1582764600000|2020-02-27 00:50:00|6294.8|6293|6293.5|6291.7|6295.6|6293.2|6293.2|6291|372
1582764900000|2020-02-27 00:55:00|6293.6|6291.8|6294|6292.2|6296.2|6294.2|6292.6|6290.3|409
1582765200000|2020-02-27 01:00:00|6294.1|6292.3|6294.5|6292.7|6297.4|6295|6292.5|6290.3|493
1582765500000|2020-02-27 01:05:00|6294.1|6292.3|6291.7|6288.7|6296.3|6293.8|6290.4|6287.9|454
1582765800000|2020-02-27 01:10:00|6291.6|6288.6|6292.3|6289.3|6293.1|6290.6|6288|6285.6|448
1582766100000|2020-02-27 01:15:00|6292.2|6289.2|6290.1|6288.3|6293.2|6291.4|6289.9|6287.7|387
1582766400000|2020-02-27 01:20:00|6290.2|6288.4|6291.8|6290|6292.8|6290.5|6288.3|6286.5|375
1582766700000|2020-02-27 01:25:00|6292.4|6289.4|6288.6|6286.8|6292.5|6290.5|6288.3|6286|354
1582767000000|2020-02-27 01:30:00|6288.8|6287|6288.7|6286.9|6292.1|6289.7|6287.5|6285|456
1582767300000|2020-02-27 01:35:00|6288.5|6286.7|6289.6|6287.8|6290.9|6288.4|6287.4|6285.6|420
1582767600000|2020-02-27 01:40:00|6289.7|6287.9|6290.2|6287.2|6291.9|6289.4|6289.1|6286.8|446
1582767900000|2020-02-27 01:45:00|6290.3|6287.3|6286.1|6284.3|6290.5|6288.2|6286|6283.8|305
1582768200000|2020-02-27 01:50:00|6286|6284.2|6286.2|6284.4|6290.3|6288.1|6285.9|6283.8|359
1582768500000|2020-02-27 01:55:00|6286.3|6284.5|6287.9|6286.1|6289.5|6287.1|6285.2|6283.4|366
1582768800000|2020-02-27 02:00:00|6288|6286.2|6288|6285|6288.2|6286.4|6286.3|6283.9|367
1582769100000|2020-02-27 02:05:00|6287.5|6285.7|6291|6289.2|6292.8|6290.5|6287|6284.7|386
1582769400000|2020-02-27 02:10:00|6290.8|6289|6291.1|6289.3|6291.7|6289.5|6289.5|6287.3|306
1582769700000|2020-02-27 02:15:00|6291|6289.2|6291.7|6289.9|6293|6290.5|6290.3|6288.4|341
1582770000000|2020-02-27 02:20:00|6291.8|6290|6290.8|6289|6293.9|6291.6|6290.1|6287.8|324
1582770300000|2020-02-27 02:25:00|6290.7|6288.9|6292.3|6290.5|6293.3|6291.1|6290.4|6287.9|357
1582770600000|2020-02-27 02:30:00|6292.4|6290.6|6291.7|6289.9|6293.5|6291.7|6291.5|6289|277
1582770900000|2020-02-27 02:35:00|6291.6|6289.8|6293.3|6291.5|6294.6|6292.2|6290.9|6288.5|234
1582771200000|2020-02-27 02:40:00|6293.6|6291.8|6295|6292|6297.9|6295.9|6292.7|6290.5|380
1582771500000|2020-02-27 02:45:00|6294.9|6291.9|6297.9|6296.1|6299|6297|6294.1|6291.7|426
1582771800000|2020-02-27 02:50:00|6298|6296.2|6294.2|6292.4|6298|6296.2|6294.1|6291.9|286
1582772100000|2020-02-27 02:55:00|6294.3|6292.5|6292.8|6291|6295.1|6293.2|6292.5|6290.7|267
1582772400000|2020-02-27 03:00:00|6292.3|6290.5|6292|6289|6292.9|6290.7|6290.8|6288.8|239
1582772700000|2020-02-27 03:05:00|6291.5|6289.7|6291.2|6289.4|6293.3|6291.5|6291|6289.2|249
1582773000000|2020-02-27 03:10:00|6291.3|6289.5|6290.3|6288.5|6291.3|6289.5|6288.9|6287.1|242
1582773300000|2020-02-27 03:15:00|6290.2|6288.4|6291.5|6289.7|6292.1|6290.1|6289.1|6287.3|307
1582773600000|2020-02-27 03:20:00|6291.4|6289.6|6293|6291.2|6293.6|6291.3|6289.9|6287.5|329
1582773900000|2020-02-27 03:25:00|6293.1|6291.3|6293.3|6291.5|6294.9|6292.7|6292.8|6290.9|280
1582774200000|2020-02-27 03:30:00|6293.5|6291.7|6294.3|6292.5|6295|6292.7|6291.9|6289.7|246
1582774500000|2020-02-27 03:35:00|6294.4|6292.6|6292.2|6290.4|6295|6293.2|6291.6|6289.8|205
1582774800000|2020-02-27 03:40:00|6292.3|6290.5|6292.5|6290.7|6294|6292|6291.4|6289.6|227
1582775100000|2020-02-27 03:45:00|6292.4|6290.6|6292.3|6290.5|6292.7|6290.9|6290.3|6288.5|235
1582775400000|2020-02-27 03:50:00|6292.2|6290.4|6292.2|6290.4|6293.2|6291.1|6291.7|6289.5|161
1582775700000|2020-02-27 03:55:00|6292.3|6290.5|6293.3|6291.5|6294.2|6291.9|6290.3|6288.2|202
1582776000000|2020-02-27 04:00:00|6293.4|6291.6|6291.3|6289.5|6293.8|6291.7|6291.1|6288.9|198
1582776300000|2020-02-27 04:05:00|6291.5|6289.7|6292.6|6290.8|6293.5|6291.2|6291.4|6289.6|201
1582776600000|2020-02-27 04:10:00|6292.7|6290.9|6292.2|6290.4|6296.3|6293.4|6292.1|6289.8|197
1582776900000|2020-02-27 04:15:00|6292.3|6290.5|6292.7|6290.9|6293.7|6291.7|6291.5|6289.1|158
1582777200000|2020-02-27 04:20:00|6292.6|6290.8|6294.2|6291.2|6294.4|6291.7|6288.3|6285.8|288
1582777500000|2020-02-27 04:25:00|6294.1|6291.1|6293.9|6292.1|6294.5|6292.1|6291.7|6289.9|191
1582777800000|2020-02-27 04:30:00|6293.8|6292|6294.7|6292.9|6295.4|6293.1|6293.8|6292|243
1582778100000|2020-02-27 04:35:00|6294.8|6293|6293.7|6291.9|6295.4|6293|6293.6|6291.8|149
1582778400000|2020-02-27 04:40:00|6293.6|6291.8|6295.3|6293.5|6295.7|6293.9|6293.5|6291.2|113
1582778700000|2020-02-27 04:45:00|6296|6293|6296|6294.2|6296.7|6294.7|6293.6|6291.8|207
1582779000000|2020-02-27 04:50:00|6296.1|6294.3|6296.7|6294.9|6297.4|6295|6295.2|6293.4|227
1582779300000|2020-02-27 04:55:00|6296.8|6295|6295.7|6293.9|6297.8|6296|6295.5|6293.3|308
1582779600000|2020-02-27 05:00:00|6295.8|6294|6295.8|6294|6296.7|6294.8|6294.4|6292.3|329
1582779900000|2020-02-27 05:05:00|6295.9|6294.1|6300.5|6297.5|6301.4|6298.4|6295|6292.5|294
1582780200000|2020-02-27 05:10:00|6300.2|6297.2|6300.2|6297.2|6303.2|6300.6|6298.6|6296.1|383
1582780500000|2020-02-27 05:15:00|6300.1|6297.1|6299.7|6296.7|6300.3|6298|6297.4|6295.1|289
1582780800000|2020-02-27 05:20:00|6299.8|6296.8|6297.3|6295.5|6300|6297.7|6296.1|6293.9|323
1582781100000|2020-02-27 05:25:00|6297.2|6295.4|6298|6295|6299.5|6297.3|6297.1|6294.8|293
1582781400000|2020-02-27 05:30:00|6297.9|6294.9|6297.1|6295.3|6298.8|6296.5|6296.4|6294|345
1582781700000|2020-02-27 05:35:00|6297|6295.2|6297.3|6295.5|6298.4|6295.9|6296.8|6294.7|207
1582782000000|2020-02-27 05:40:00|6297.1|6295.3|6297.1|6294.1|6298.1|6295.7|6294.3|6291.9|313
1582782300000|2020-02-27 05:45:00|6297.2|6294.2|6295.8|6292.8|6297.6|6295.3|6295.2|6292.8|269
1582782600000|2020-02-27 05:50:00|6295.1|6293.3|6296.5|6294.7|6297.2|6294.8|6294.8|6292.3|255
1582782900000|2020-02-27 05:55:00|6296.4|6294.6|6297.1|6294.1|6297.2|6294.7|6295.2|6292.8|286
1582783200000|2020-02-27 06:00:00|6297.2|6294.2|6294.4|6292.6|6297.4|6295.1|6293.3|6290.9|346
1582783500000|2020-02-27 06:05:00|6294.5|6292.7|6290.9|6287.9|6296|6293.7|6290.2|6287.8|325
1582783800000|2020-02-27 06:10:00|6290.8|6287.8|6291.9|6290.1|6294.1|6291.6|6290.3|6287.8|251
1582784100000|2020-02-27 06:15:00|6292|6290.2|6292.9|6291.1|6293.3|6291.2|6290|6288.1|276
1582784400000|2020-02-27 06:20:00|6292.8|6291|6294.9|6293.1|6295.9|6293.7|6292.4|6290.5|234
1582784700000|2020-02-27 06:25:00|6294.8|6293|6293.7|6291.9|6296.3|6294.1|6291.6|6289.4|312
1582785000000|2020-02-27 06:30:00|6293.8|6292|6292.7|6290.9|6295.3|6293|6292.7|6290.9|265
1582785300000|2020-02-27 06:35:00|6292.8|6291|6296|6293|6296|6293.8|6292.7|6290.9|312
1582785600000|2020-02-27 06:40:00|6295.4|6293.6|6294.4|6292.6|6295.9|6294|6293.8|6291.5|215
1582785900000|2020-02-27 06:45:00|6294.3|6292.5|6296.1|6293.1|6296.6|6294.2|6294.1|6292|242
1582786200000|2020-02-27 06:50:00|6296.2|6293.2|6296.4|6293.4|6298.9|6296.7|6295.2|6293.1|361
1582786500000|2020-02-27 06:55:00|6296.3|6293.3|6295.7|6293.9|6297.6|6295.4|6295.2|6292.7|284
1582786800000|2020-02-27 07:00:00|6296.2|6293.2|6294.4|6292.6|6297|6294.9|6294.1|6291.9|368
1582787100000|2020-02-27 07:05:00|6294.5|6292.7|6294.6|6292.8|6296.4|6294.6|6294.2|6292.1|289
1582787400000|2020-02-27 07:10:00|6294.5|6292.7|6297|6295.2|6298|6296.1|6294.5|6292.7|288
1582787700000|2020-02-27 07:15:00|6296.7|6294.9|6296.3|6294.5|6297.9|6295.5|6293.2|6291|285
1582788000000|2020-02-27 07:20:00|6296.2|6294.4|6296.9|6295.1|6297.3|6295.5|6295.2|6293.1|260
1582788300000|2020-02-27 07:25:00|6297|6295.2|6296.2|6293.2|6299.2|6296.9|6295.4|6293.1|331
1582788600000|2020-02-27 07:30:00|6296.1|6293.1|6298.6|6296.8|6299.5|6296.8|6294.8|6292.7|364
1582788900000|2020-02-27 07:35:00|6299.3|6296.3|6300.6|6298.8|6301.5|6299.5|6298.6|6296.2|317
1582789200000|2020-02-27 07:40:00|6300.5|6298.7|6301.3|6299.5|6302.4|6300.6|6300.3|6298.1|354
1582789500000|2020-02-27 07:45:00|6301.2|6299.4|6300.7|6298.9|6301.9|6299.9|6299.5|6297.5|253
1582789800000|2020-02-27 07:50:00|6300.6|6298.8|6304.3|6302.5|6304.4|6302.6|6299.4|6297.2|248
1582790100000|2020-02-27 07:55:00|6304.2|6302.4|6303.8|6302|6305|6303.2|6302.6|6300.8|283
1582790400000|2020-02-27 08:00:00|6303.9|6302.1|6303.7|6301.9|6304.5|6302.7|6301.4|6299.6|270
1582790700000|2020-02-27 08:05:00|6303.6|6301.8|6304.8|6303|6306|6304|6302.3|6300.5|320
1582791000000|2020-02-27 08:10:00|6304.9|6303.1|6307.8|6306|6309.1|6307|6304.8|6303|312
1582791300000|2020-02-27 08:15:00|6307.9|6306.1|6309.9|6308.1|6310.2|6308.2|6307.4|6305.6|373
1582791600000|2020-02-27 08:20:00|6309.8|6308|6312.7|6310.9|6313.3|6311.2|6309.5|6307.4|344
1582791900000|2020-02-27 08:25:00|6312.8|6311|6315.7|6313.9|6315.7|6313.9|6311.5|6309.7|305
1582792200000|2020-02-27 08:30:00|6316|6314.2|6319.9|6318.1|6319.9|6318.1|6314.8|6313|367
1582792500000|2020-02-27 08:35:00|6319.8|6318|6324.3|6321.3|6324.3|6321.3|6317|6315.2|283
1582792800000|2020-02-27 08:40:00|6324.2|6321.2|6318.4|6316.6|6325.4|6322.7|6318.3|6316.5|325
1582793100000|2020-02-27 08:45:00|6318.3|6316.5|6319.4|6317.6|6320.9|6318.6|6317.3|6314.8|375
1582793400000|2020-02-27 08:50:00|6319.5|6317.7|6322.9|6321.1|6323|6321.2|6319.5|6317.7|339
1582793700000|2020-02-27 08:55:00|6322.8|6321|6325.7|6323.9|6326.8|6325|6322.5|6320.7|325
1582794000000|2020-02-27 09:00:00|6325.6|6323.8|6326.8|6325|6328.1|6325.6|6323.3|6321.1|376
1582794300000|2020-02-27 09:05:00|6327.4|6324.4|6325.6|6323.8|6327.4|6324.9|6324.3|6322.3|343
1582794600000|2020-02-27 09:10:00|6325.7|6323.9|6324.3|6322.5|6327.3|6325|6323.7|6321.9|262
1582794900000|2020-02-27 09:15:00|6324.2|6322.4|6325.3|6323.5|6325.7|6323.9|6323.2|6321.4|264
1582795200000|2020-02-27 09:20:00|6325.4|6323.6|6325|6323.2|6327.2|6325.4|6325|6323.2|214
1582795500000|2020-02-27 09:25:00|6325.1|6323.3|6324.2|6322.4|6325.9|6324.1|6323.9|6322.1|176
1582795800000|2020-02-27 09:30:00|6324.3|6322.5|6324.3|6322.5|6325.2|6323.4|6322.5|6320.7|221
1582796100000|2020-02-27 09:35:00|6324|6322.2|6322.2|6320.4|6324|6322.2|6322.1|6320.3|268
1582796400000|2020-02-27 09:40:00|6322.3|6320.5|6321.2|6319.4|6322.4|6320.6|6320.2|6318.1|232
1582796700000|2020-02-27 09:45:00|6321.1|6319.3|6318.2|6316.4|6321.1|6319.3|6317.5|6315.7|251
1582797000000|2020-02-27 09:50:00|6318.1|6316.3|6319.2|6317.4|6319.9|6318.1|6317.2|6315.4|248
1582797300000|2020-02-27 09:55:00|6319.1|6317.3|6320.3|6318.5|6320.9|6318.8|6318.4|6316.6|189
1582797600000|2020-02-27 10:00:00|6320.4|6318.6|6322.7|6320.9|6324.3|6322.5|6319.8|6317.8|238
1582797900000|2020-02-27 10:05:00|6322.8|6321|6325|6323.2|6325.5|6323.7|6322.4|6320.6|292
1582798200000|2020-02-27 10:10:00|6324.9|6323.1|6329.4|6327.6|6329.5|6327.7|6324.9|6323.1|300
1582798500000|2020-02-27 10:15:00|6329.3|6327.5|6330.3|6328.5|6331.6|6329.8|6328.7|6326.9|221
1582798800000|2020-02-27 10:20:00|6329.9|6328.1|6326.7|6324.9|6330.7|6328.9|6326.5|6324.7|215
1582799100000|2020-02-27 10:25:00|6326.6|6324.8|6326.5|6324.7|6327.3|6325.5|6324.1|6322.3|240
1582799400000|2020-02-27 10:30:00|6326.4|6324.6|6326.5|6324.7|6328.1|6326.3|6325.9|6323.6|244
1582799700000|2020-02-27 10:35:00|6326.4|6324.6|6325.4|6323.6|6326.7|6324.9|6325.1|6323.3|123
1582800000000|2020-02-27 10:40:00|6325.3|6323.5|6324.5|6322.7|6326.7|6324.9|6323.6|6321.8|172
1582800300000|2020-02-27 10:45:00|6324.4|6322.6|6324.7|6322.9|6324.8|6323|6323.2|6321.4|224
1582800600000|2020-02-27 10:50:00|6324.6|6322.8|6321.1|6319.3|6324.6|6322.8|6320.6|6318.8|263
1582800900000|2020-02-27 10:55:00|6321.2|6319.4|6319.7|6317.9|6322.6|6320.8|6319.3|6317.5|309
1582801200000|2020-02-27 11:00:00|6319.6|6317.8|6319.5|6317.7|6320.7|6318.9|6319.2|6317.4|236
1582801500000|2020-02-27 11:05:00|6319.4|6317.6|6319.8|6318|6321.5|6319.7|6318.4|6316.1|292
1582801800000|2020-02-27 11:10:00|6319.7|6317.9|6319.6|6317.8|6320.8|6319|6318.7|6316.9|311
1582802100000|2020-02-27 11:15:00|6319.5|6317.7|6316.7|6314.9|6319.5|6317.7|6316.5|6314.7|295
1582802400000|2020-02-27 11:20:00|6316.6|6314.8|6316.5|6314.7|6317.4|6315.6|6315.5|6313.7|224
1582802700000|2020-02-27 11:25:00|6316.4|6314.6|6314.6|6312.8|6317.5|6315.7|6314.5|6312.7|281
1582803000000|2020-02-27 11:30:00|6314.7|6312.9|6315.6|6313.8|6317.2|6314.9|6314.6|6312.8|183
1582803300000|2020-02-27 11:35:00|6315.7|6313.9|6318.7|6316.9|6318.9|6317.1|6315.3|6313.5|334
1582803600000|2020-02-27 11:40:00|6318.6|6316.8|6317.5|6315.7|6321.5|6319.7|6317.1|6315|317
1582803900000|2020-02-27 11:45:00|6317.4|6315.6|6320.3|6318.5|6320.8|6319|6317.4|6315.1|265
1582804200000|2020-02-27 11:50:00|6320.4|6318.6|6319.5|6317.7|6320.5|6318.7|6318.4|6316.3|294
1582804500000|2020-02-27 11:55:00|6319.7|6317.9|6319.8|6318|6319.9|6318.1|6318.3|6316.5|226
1582804800000|2020-02-27 12:00:00|6319.7|6317.9|6321.1|6319.3|6321.3|6319.4|6317.5|6315.7|263
1582805100000|2020-02-27 12:05:00|6320.8|6319|6319.8|6318|6322.2|6319.9|6319.6|6317.8|275
1582805400000|2020-02-27 12:10:00|6319.9|6318.1|6320.7|6318.9|6321.7|6319.9|6319.3|6317.5|291
1582805700000|2020-02-27 12:15:00|6320.6|6318.8|6319.9|6318.1|6321|6319.2|6319.4|6317.6|241
1582806000000|2020-02-27 12:20:00|6319.8|6318|6320.9|6319.1|6321.2|6319.4|6319.6|6317.8|273
1582806300000|2020-02-27 12:25:00|6320.8|6319|6320.8|6319|6321.3|6319.5|6320|6318.2|209
1582806600000|2020-02-27 12:30:00|6320.9|6319.1|6320.4|6318.6|6321.6|6319.8|6319.7|6317.9|333
1582806900000|2020-02-27 12:35:00|6320.5|6318.7|6321.5|6319.7|6324.3|6321.9|6320.4|6318.6|267
1582807200000|2020-02-27 12:40:00|6321.4|6319.6|6325.7|6323.9|6326.7|6324.9|6321.4|6319.1|261
1582807500000|2020-02-27 12:45:00|6325.8|6324|6326.6|6324.8|6328.1|6325.8|6324.5|6322.7|390
1582807800000|2020-02-27 12:50:00|6326.5|6324.7|6326.2|6324.4|6328|6325.9|6325.3|6323.2|331
1582808100000|2020-02-27 12:55:00|6326.1|6324.3|6327.8|6326|6328.6|6326.8|6325.8|6323.4|207
1582808400000|2020-02-27 13:00:00|6327.7|6325.9|6326.2|6323.2|6329.4|6326.9|6325.3|6323|338
1582808700000|2020-02-27 13:05:00|6326.1|6323.1|6327|6325.2|6329.3|6327.3|6325.1|6323.1|325
1582809000000|2020-02-27 13:10:00|6326.9|6325.1|6328.8|6327|6329.5|6327.2|6326.7|6324.5|291
1582809300000|2020-02-27 13:15:00|6328.9|6327.1|6330.9|6329.1|6331|6329.2|6328.4|6326.5|371
1582809600000|2020-02-27 13:20:00|6330.8|6329|6330.9|6329.1|6331|6329.2|6328.6|6326.8|372
1582809900000|2020-02-27 13:25:00|6331|6329.2|6334.8|6331.6|6335.8|6332.8|6330.4|6328.3|243
1582810200000|2020-02-27 13:30:00|6334.9|6331.9|6327.4|6325.6|6336|6332.6|6327.4|6325.2|292
1582810500000|2020-02-27 13:35:00|6327.5|6325.7|6329.8|6328|6334|6332.2|6327.5|6325.7|473
1582810800000|2020-02-27 13:40:00|6329.7|6327.9|6328.1|6326.3|6331|6329.2|6328.1|6326.3|341
1582811100000|2020-02-27 13:45:00|6328|6326.2|6329.9|6328.1|6330.5|6328.7|6326.4|6324.4|384
1582811400000|2020-02-27 13:50:00|6329.8|6328|6327.7|6325.9|6330.7|6328.8|6327.4|6325.1|428
1582811700000|2020-02-27 13:55:00|6327.8|6326|6329.4|6327.6|6330.7|6328.9|6326.6|6324.3|372
1582812000000|2020-02-27 14:00:00|6329.2|6327.4|6328.7|6326.9|6330.2|6327.9|6327.5|6325.3|335
1582812300000|2020-02-27 14:05:00|6328.6|6326.8|6326.9|6325.1|6328.7|6326.9|6325.2|6323.4|404
1582812600000|2020-02-27 14:10:00|6326.7|6324.9|6326.7|6324.9|6328.5|6326.7|6324|6321.2|467
1582812900000|2020-02-27 14:15:00|6326.8|6325|6326.5|6324.7|6329.5|6327.2|6325.6|6323.3|350
1582813200000|2020-02-27 14:20:00|6326.4|6324.6|6328.8|6327|6329.4|6327.6|6326.4|6324.6|311
1582813500000|2020-02-27 14:25:00|6328.7|6326.9|6328.7|6326.9|6331.2|6329.1|6327.6|6325.8|361
1582813800000|2020-02-27 14:30:00|6328.6|6326.8|6324.7|6322.9|6328.8|6327|6324.4|6322.6|483
1582814100000|2020-02-27 14:35:00|6324.6|6322.8|6325.2|6323.4|6326.6|6324.8|6323.2|6321.4|440
1582814400000|2020-02-27 14:40:00|6325.1|6323.3|6330.7|6328.9|6330.7|6328.9|6325|6323.2|429
1582814700000|2020-02-27 14:45:00|6330.8|6329|6332|6330.2|6332.7|6330.9|6329.5|6327.2|357
1582815000000|2020-02-27 14:50:00|6331.8|6330|6325.9|6324.1|6332.3|6330.5|6324.6|6322.8|438
1582815300000|2020-02-27 14:55:00|6326|6324.2|6326.1|6323.1|6327.3|6325.3|6321.3|6319.5|374
1582815600000|2020-02-27 15:00:00|6326|6323|6327.6|6325.8|6327.9|6326.1|6322.9|6321.1|394
1582815900000|2020-02-27 15:05:00|6327.7|6325.9|6326.7|6324.9|6329.3|6327.1|6325.5|6323.7|416
1582816200000|2020-02-27 15:10:00|6326.8|6325|6329.9|6328.1|6329.9|6328.1|6325.6|6323.8|387
1582816500000|2020-02-27 15:15:00|6329.7|6327.9|6328.9|6327.1|6330.5|6328.3|6328.4|6326.4|402
1582816800000|2020-02-27 15:20:00|6328.8|6327|6332.8|6331|6333.5|6331.2|6326.9|6325.1|466
1582817100000|2020-02-27 15:25:00|6332.7|6330.9|6330.4|6328.6|6335.4|6333.6|6329.9|6328.1|462
1582817400000|2020-02-27 15:30:00|6330.6|6328.8|6330.9|6329.1|6331.4|6329.2|6328.7|6326.3|406
1582817700000|2020-02-27 15:35:00|6330.8|6329|6328.8|6327|6331.1|6329.3|6326.5|6324.7|475
1582818000000|2020-02-27 15:40:00|6328.7|6326.9|6328.4|6326.6|6331.5|6329.5|6327.9|6326.1|431
1582818300000|2020-02-27 15:45:00|6328.3|6326.5|6328.7|6326.9|6329.7|6327.9|6326.1|6324.3|380
1582818600000|2020-02-27 15:50:00|6328.6|6326.8|6325.8|6324|6329.8|6328|6325.5|6323.7|337
1582818900000|2020-02-27 15:55:00|6326.3|6324.5|6317.5|6315.7|6326.4|6324.6|6316.4|6314.6|367
1582819200000|2020-02-27 16:00:00|6317.4|6315.6|6321.7|6319.9|6321.7|6319.9|6314.2|6312.4|389
1582819500000|2020-02-27 16:05:00|6321.6|6319.8|6316.6|6314.8|6323.5|6321.1|6315.7|6313.4|406
1582819800000|2020-02-27 16:10:00|6316.5|6314.7|6316.8|6315|6317.7|6315.9|6313.5|6311.7|440
1582820100000|2020-02-27 16:15:00|6316.7|6314.9|6317.4|6315.6|6318.1|6316.3|6315.5|6313.7|368
1582820400000|2020-02-27 16:20:00|6317.5|6315.7|6320.9|6319.1|6320.9|6319.1|6316.6|6314.4|294
1582820700000|2020-02-27 16:25:00|6320.8|6319|6321.5|6319.7|6322.9|6320.6|6318.9|6317.1|301
1582821000000|2020-02-27 16:30:00|6321.6|6319.8|6320.2|6318.4|6323.2|6321.1|6319.8|6318|423
1582821300000|2020-02-27 16:35:00|6320.1|6318.3|6321.2|6319.4|6321.4|6319.4|6317.6|6315.8|361
1582821600000|2020-02-27 16:40:00|6321.1|6319.3|6321.3|6319.5|6321.7|6319.9|6319.2|6317|332
1582821900000|2020-02-27 16:45:00|6321.4|6319.6|6322.8|6321|6323.1|6321.3|6321|6319.1|308
1582822200000|2020-02-27 16:50:00|6322.7|6320.9|6322.1|6320.3|6323.9|6322|6320.3|6318.5|390
1582822500000|2020-02-27 16:55:00|6322.2|6320.4|6319.2|6317.4|6322.7|6320.9|6318.6|6316.8|388
1582822800000|2020-02-27 17:00:00|6319.1|6317.3|6318.3|6316.5|6319.9|6318.1|6315.6|6313.8|382
1582823100000|2020-02-27 17:05:00|6318.2|6316.4|6315.5|6313.7|6318.7|6316.9|6315.3|6313.5|341
1582823400000|2020-02-27 17:10:00|6315.6|6313.8|6313.7|6311.9|6316.6|6314.6|6313.5|6311.2|399
1582823700000|2020-02-27 17:15:00|6313.9|6312.1|6315.8|6314|6316.6|6314.8|6313.3|6311.5|314
1582824000000|2020-02-27 17:20:00|6315.6|6313.8|6315.5|6313.7|6316.5|6314.7|6314.7|6312.9|303
1582824300000|2020-02-27 17:25:00|6315.6|6313.8|6314.9|6313.1|6315.8|6314|6314.3|6312|314
1582824600000|2020-02-27 17:30:00|6315|6313.2|6314.3|6312.5|6315.6|6313.6|6313.6|6311.1|358
1582824900000|2020-02-27 17:35:00|6314.4|6312.6|6310.7|6308.9|6314.7|6312.8|6309.7|6307.9|431
1582825200000|2020-02-27 17:40:00|6310.8|6309|6311.7|6309.9|6312.3|6310.5|6309.7|6307.9|440
1582825500000|2020-02-27 17:45:00|6312|6310.2|6312.3|6310.5|6314|6311.8|6311.6|6309.8|341
1582825800000|2020-02-27 17:50:00|6312.1|6310.3|6313.7|6311.9|6314.6|6312.8|6311.8|6310|314
1582826100000|2020-02-27 17:55:00|6313.8|6312|6318.1|6315.1|6318.1|6315.1|6313.6|6311.8|234
1582826400000|2020-02-27 18:00:00|6318.4|6315.4|6319.1|6316.1|6319.6|6317.1|6316.8|6313.8|362
1582826700000|2020-02-27 18:05:00|6319|6316|6320.5|6318.7|6320.8|6319|6317.6|6315.3|171
1582827000000|2020-02-27 18:10:00|6320.4|6318.6|6319.4|6317.6|6320.5|6318.7|6319.3|6317.5|116
1582827300000|2020-02-27 18:15:00|6319.5|6317.7|6319.3|6317.5|6320.5|6318.5|6318.6|6316.4|140
1582827600000|2020-02-27 18:20:00|6319.2|6317.4|6320.1|6317.1|6321.4|6319.6|6318.6|6316.8|223
1582827900000|2020-02-27 18:25:00|6320.2|6317.2|6318.3|6316.5|6320.3|6318|6317.6|6315.2|213
1582828200000|2020-02-27 18:30:00|6318.4|6316.6|6320.4|6318.6|6320.8|6319|6318.1|6316.3|181
1582828500000|2020-02-27 18:35:00|6320.3|6318.5|6320.6|6318.8|6323|6320.7|6320.2|6318.4|178
1582828800000|2020-02-27 18:40:00|6320.7|6318.9|6321.4|6319.6|6321.7|6319.9|6319.8|6318|239
1582829100000|2020-02-27 18:45:00|6321.5|6319.7|6320.6|6318.8|6324|6321.9|6320.6|6318.8|220
1582829400000|2020-02-27 18:50:00|6320.7|6318.9|6320.3|6318.5|6321|6319.2|6319.9|6318.1|157
1582829700000|2020-02-27 18:55:00|6320.2|6318.4|6320.7|6318.9|6321.3|6319|6317.5|6315.7|270
1582830000000|2020-02-27 19:00:00|6320.6|6318.8|6321.9|6318.9|6322.1|6320.3|6319.5|6317.7|262
1582830300000|2020-02-27 19:05:00|6321.8|6318.8|6320.7|6318.9|6321.9|6319.7|6319.3|6317.4|167
1582830600000|2020-02-27 19:10:00|6320.6|6318.8|6321.8|6320|6321.8|6320|6320.6|6318.8|140
1582830900000|2020-02-27 19:15:00|6321.9|6320.1|6322.7|6320.9|6323.1|6321.1|6321.4|6319.6|154
1582831200000|2020-02-27 19:20:00|6322.8|6321|6322.9|6321.1|6323.2|6321.2|6321.7|6319.9|147
1582831500000|2020-02-27 19:25:00|6322.2|6320.4|6319.4|6317.6|6323.5|6321.2|6319.2|6317.3|255
1582831800000|2020-02-27 19:30:00|6319.3|6317.5|6318.7|6316.9|6320.3|6318.4|6318.2|6316.4|158
1582832100000|2020-02-27 19:35:00|6318.8|6317|6317.2|6315.4|6318.8|6317|6316.5|6314.6|201
1582832400000|2020-02-27 19:40:00|6317.1|6315.3|6317.3|6315.5|6318.2|6316.1|6316.3|6314.5|163
1582832700000|2020-02-27 19:45:00|6317.4|6315.6|6314.5|6312.7|6317.6|6315.8|6314.4|6312.5|175
1582833000000|2020-02-27 19:50:00|6314.6|6312.8|6313.6|6311.8|6314.8|6312.9|6313.4|6311.6|132
1582833300000|2020-02-27 19:55:00|6313.7|6311.9|6312.2|6309.2|6316.2|6313.9|6311.3|6309.1|205
1582833600000|2020-02-27 20:00:00|6312.1|6309.1|6314|6312.2|6314.5|6312.3|6311.4|6309.1|210
1582833900000|2020-02-27 20:05:00|6313.9|6312.1|6312.8|6311|6314|6312.2|6312.5|6310.2|131
1582834200000|2020-02-27 20:10:00|6312.7|6310.9|6314.4|6311.4|6316.8|6313.9|6311.7|6309.9|179
1582834500000|2020-02-27 20:15:00|6314.5|6311.5|6314|6312.2|6315.5|6313|6313.1|6311.1|204
1582834800000|2020-02-27 20:20:00|6313.9|6312.1|6315|6313.2|6315.5|6313.3|6313.1|6311.2|182
1582835100000|2020-02-27 20:25:00|6314.9|6313.1|6315.1|6313.3|6316.5|6314.2|6314.1|6312.3|161
1582835400000|2020-02-27 20:30:00|6315|6313.2|6316.8|6315|6316.9|6315.1|6314.9|6313.1|176
1582835700000|2020-02-27 20:35:00|6316.9|6315.1|6316.9|6315.1|6317.4|6315.1|6314.9|6313.1|117
1582836000000|2020-02-27 20:40:00|6316.8|6315|6316.8|6315|6318.6|6316.1|6316.6|6314.3|145
1582836300000|2020-02-27 20:45:00|6316.7|6314.9|6317|6314|6317.5|6315.1|6315.2|6313|217
1582836600000|2020-02-27 20:50:00|6316.9|6313.9|6316.7|6313.7|6318.4|6315.7|6315.7|6313.3|214
1582836900000|2020-02-27 20:55:00|6316.8|6313.8|6312.4|6310.6|6316.8|6314.3|6312|6309.7|298
1582837200000|2020-02-27 21:00:00|6312.3|6310.5|6311.7|6309.9|6312.5|6310.6|6309.8|6307.4|327
1582837500000|2020-02-27 21:05:00|6312.3|6309.3|6313.7|6311.9|6314.9|6312.3|6311.6|6309.2|224
1582837800000|2020-02-27 21:10:00|6313.6|6311.8|6314.5|6311.5|6316.2|6313.8|6313.6|6311.2|286
1582838100000|2020-02-27 21:15:00|6314.7|6311.7|6312.6|6310.8|6314.7|6312.1|6312.5|6310.2|178
1582838400000|2020-02-27 21:20:00|6312.7|6310.9|6309.3|6306.3|6313|6311.2|6308.5|6306.1|137
1582838700000|2020-02-27 21:25:00|6309.2|6306.2|6308.7|6305.7|6310.3|6307.8|6307.7|6305.3|132
1582839000000|2020-02-27 21:30:00|6308.8|6305.8|6308.1|6305.1|6309.3|6306.9|6306.1|6304.1|218
1582839300000|2020-02-27 21:35:00|6308|6305|6310.9|6307.9|6312.3|6310.4|6308|6305|203
1582839600000|2020-02-27 21:40:00|6311|6308|6313.2|6310.2|6314.3|6311.7|6310.8|6308|174
1582839900000|2020-02-27 21:45:00|6313.1|6310.1|6310.9|6307.9|6313.2|6310.5|6309.9|6307.5|151
1582840200000|2020-02-27 21:50:00|6310.6|6307.6|6308.4|6305.4|6311.8|6309.4|6308.2|6305.2|255
1582840500000|2020-02-27 21:55:00|6308.5|6305.5|6308.6|6305.6|6310.3|6307.3|6305.9|6302.9|328
1582840800000|2020-02-27 22:00:00|6308|6305|6308.8|6305.8|6309.6|6306.6|6308|6305|38
1582841100000|2020-02-27 22:05:00|6309.6|6305.3|6309.1|6305.9|6309.9|6306.9|6308.7|6305.2|190
1582841400000|2020-02-27 22:10:00|6309|6305.8|6309.9|6305.8|6310.2|6306.5|6308.8|6305.1|267
1582841700000|2020-02-27 22:15:00|6309.8|6306|6309|6306|6310.2|6306.7|6306.1|6303.1|318
1582842000000|2020-02-27 22:20:00|6308.9|6305.9|6309.1|6305.9|6310|6307|6308.5|6305.2|223
1582842300000|2020-02-27 22:25:00|6308.9|6305.8|6309.2|6306.2|6309.9|6306.9|6308.6|6305|527
1582842600000|2020-02-27 22:30:00|6309.3|6306.3|6311|6307.7|6312.4|6308.9|6308.7|6305.7|424
1582842900000|2020-02-27 22:35:00|6310.9|6307.5|6311.7|6308.5|6312|6309|6310.4|6306.6|420
1582843200000|2020-02-27 22:40:00|6311.6|6308.4|6314.1|6308.9|6314.8|6309.3|6311|6307.5|371
1582843500000|2020-02-27 22:45:00|6314.5|6309|6312.9|6308.1|6315.1|6309.5|6311.6|6305.2|544
1582843800000|2020-02-27 22:50:00|6312.8|6307.8|6312.7|6308.2|6313.6|6309.9|6311.8|6307.8|389
1582844100000|2020-02-27 22:55:00|6312.5|6308.3|6313.5|6309.9|6319.2|6315.1|6310.9|6307.2|403
1582844400000|2020-02-27 23:00:00|6313.4|6310.1|6314.4|6311.4|6317.5|6314.1|6313.3|6310.1|342
1582844700000|2020-02-27 23:05:00|6314.3|6311.2|6315.6|6312.6|6316.1|6313.1|6313|6309.5|396
1582845000000|2020-02-27 23:10:00|6315.5|6312.5|6314.2|6311.2|6316.1|6313.1|6313.2|6310.2|427
1582845300000|2020-02-27 23:15:00|6314.3|6311.3|6315.8|6314|6316.4|6314.1|6313.6|6310.6|481
1582845600000|2020-02-27 23:20:00|6315.9|6314.1|6318|6315|6320.2|6317.3|6315.6|6313.5|426
1582845900000|2020-02-27 23:25:00|6317.9|6314.9|6317|6314|6319.4|6316.9|6316.8|6314|381
1582846200000|2020-02-27 23:30:00|6317.1|6314.1|6315.2|6312.2|6317.3|6314.3|6313.5|6311|347
1582846500000|2020-02-27 23:35:00|6315.5|6312.5|6313.4|6310.4|6316.9|6314.4|6313.2|6310.2|458
1582846800000|2020-02-27 23:40:00|6313.5|6310.5|6315.1|6313.3|6316.7|6314.2|6311.3|6309|417
1582847100000|2020-02-27 23:45:00|6315|6313.2|6315.1|6312.1|6315.7|6313.4|6312.7|6310.2|259
1582847400000|2020-02-27 23:50:00|6315|6312|6314.1|6311.1|6315.1|6312.6|6312.1|6309.7|254
1582847700000|2020-02-27 23:55:00|6314|6311|6311.4|6309.6|6314|6311|6311.1|6309.1|372
1582848000000|2020-02-28 00:00:00|6311.5|6309.7|6314.6|6312.8|6315.2|6313|6310.9|6308.9|450
1582848300000|2020-02-28 00:05:00|6314.7|6312.9|6311|6309.2|6315.4|6313|6310.8|6309|365
1582848600000|2020-02-28 00:10:00|6310.8|6309|6311.4|6309.6|6313.1|6311|6309.4|6307.6|291
1582848900000|2020-02-28 00:15:00|6311.2|6309.4|6312.9|6311.1|6315.7|6313.4|6311.2|6308.9|364
1582849200000|2020-02-28 00:20:00|6312.6|6310.8|6311.3|6309.5|6314.3|6311.8|6311.3|6309.2|285
1582849500000|2020-02-28 00:25:00|6311.2|6309.4|6310.2|6307.2|6311.3|6309.5|6308.3|6306.1|407
1582849800000|2020-02-28 00:30:00|6310.5|6307.5|6309.2|6307.4|6312.3|6310.3|6309.2|6306.8|384
1582850100000|2020-02-28 00:35:00|6309.3|6307.5|6311.2|6309.4|6311.8|6309.6|6308|6306.2|246
1582850400000|2020-02-28 00:40:00|6311|6309.2|6310.9|6307.9|6311.7|6309.8|6309.6|6307.4|256
1582850700000|2020-02-28 00:45:00|6310.4|6308.6|6307.7|6305.9|6310.5|6308.7|6307.3|6305.2|256
1582851000000|2020-02-28 00:50:00|6307.8|6306|6301.1|6299.3|6308.4|6306.1|6301.1|6299.3|382
1582851300000|2020-02-28 00:55:00|6301.2|6299.4|6306.4|6304.6|6307.5|6305.3|6300.8|6299|337
1582851600000|2020-02-28 01:00:00|6306.6|6304.8|6299.1|6296.1|6306.7|6304.9|6297.1|6294.5|422
1582851900000|2020-02-28 01:05:00|6299|6296|6296.2|6293.2|6300.3|6298.2|6294.3|6291.8|465
1582852200000|2020-02-28 01:10:00|6296.3|6293.3|6291.4|6289.6|6297.3|6294.9|6291.1|6288.8|421
1582852500000|2020-02-28 01:15:00|6292.1|6289.1|6291.7|6289.9|6292.5|6290.7|6288.8|6286.5|442
1582852800000|2020-02-28 01:20:00|6291.8|6290|6290.8|6289|6292.8|6291|6287|6284.7|462
1582853100000|2020-02-28 01:25:00|6290.7|6288.9|6283.7|6281.9|6291.1|6289|6283.4|6281|432
1582853400000|2020-02-28 01:30:00|6283.6|6281.8|6284.8|6283|6285.3|6283.3|6282.6|6280.1|411
1582853700000|2020-02-28 01:35:00|6284.9|6283.1|6285.7|6283.9|6286.5|6284.7|6284.2|6282.3|281
1582854000000|2020-02-28 01:40:00|6285.8|6284|6282.9|6281.1|6286.9|6284.8|6282.6|6280.2|410
1582854300000|2020-02-28 01:45:00|6283.1|6281.3|6283.8|6282|6284.5|6282.1|6282.3|6280.1|329
1582854600000|2020-02-28 01:50:00|6283.7|6281.9|6277.5|6275.7|6283.8|6282|6277.3|6275|325
1582854900000|2020-02-28 01:55:00|6277.3|6275.5|6279.1|6277.3|6280.1|6278.3|6276.2|6273.9|372
1582855200000|2020-02-28 02:00:00|6279.5|6277.7|6277.2|6275.4|6279.7|6277.9|6276.5|6274.1|325
1582855500000|2020-02-28 02:05:00|6277.3|6275.5|6274.6|6272.8|6277.7|6275.9|6274.5|6272.3|243
1582855800000|2020-02-28 02:10:00|6274.5|6272.7|6280.6|6278.8|6281.7|6279.9|6274.5|6272.7|291
1582856100000|2020-02-28 02:15:00|6280.7|6278.9|6281.6|6279.8|6282.9|6281.1|6280.4|6278.5|289
1582856400000|2020-02-28 02:20:00|6281.5|6279.7|6275.6|6273.8|6281.8|6280|6275.5|6273.5|315
1582856700000|2020-02-28 02:25:00|6275.5|6273.7|6275.7|6273.9|6277.1|6275|6271.8|6269.8|450
1582857000000|2020-02-28 02:30:00|6275.8|6274|6274|6272.2|6277.1|6275|6273.4|6271.1|395
1582857300000|2020-02-28 02:35:00|6273.9|6272.1|6271.6|6269.8|6274.3|6272.1|6270.4|6267.9|390
1582857600000|2020-02-28 02:40:00|6271.7|6269.9|6271|6269.2|6272.2|6269.9|6269.6|6267.4|285
1582857900000|2020-02-28 02:45:00|6270.9|6269.1|6270.3|6268.5|6271.2|6269.3|6268.6|6266.8|234
1582858200000|2020-02-28 02:50:00|6270.4|6268.6|6269.6|6267.8|6270.5|6268.7|6269.3|6267.1|129
1582858500000|2020-02-28 02:55:00|6269.7|6267.9|6265.5|6263.7|6270.3|6267.9|6264.3|6262.2|385
1582858800000|2020-02-28 03:00:00|6265.6|6263.8|6263.8|6262|6266.7|6264.9|6263.7|6261.9|286
1582859100000|2020-02-28 03:05:00|6263.9|6262.1|6260.2|6258.4|6264.8|6262.9|6260.2|6258.4|378
1582859400000|2020-02-28 03:10:00|6260.5|6258.7|6255.3|6252.3|6261.1|6258.8|6254.2|6252.1|501
1582859700000|2020-02-28 03:15:00|6255.4|6252.4|6254.7|6252.9|6259.7|6257.6|6254.4|6252.2|435
1582860000000|2020-02-28 03:20:00|6254.6|6252.8|6254.7|6252.9|6256.4|6254.3|6252.7|6250.9|407
1582860300000|2020-02-28 03:25:00|6254.6|6252.8|6254.7|6252.9|6256.4|6254.5|6251.9|6250|394
1582860600000|2020-02-28 03:30:00|6254.6|6252.8|6251.6|6249.8|6255.9|6253.9|6248.2|6245.9|472
1582860900000|2020-02-28 03:35:00|6251.7|6249.9|6254.2|6252.4|6255.3|6253.2|6251.5|6249.2|577
1582861200000|2020-02-28 03:40:00|6254.1|6252.3|6247.1|6245.3|6254.6|6252.8|6246.3|6243.9|438
1582861500000|2020-02-28 03:45:00|6247.2|6245.4|6250.5|6248.7|6251.5|6248.9|6247.1|6244.8|367
1582861800000|2020-02-28 03:50:00|6250.4|6248.6|6252.7|6250.9|6255.3|6253|6250.1|6248|442
1582862100000|2020-02-28 03:55:00|6252.6|6250.8|6256.2|6254.4|6256.7|6254.9|6252.2|6250.2|403
1582862400000|2020-02-28 04:00:00|6256.3|6254.5|6257.6|6255.8|6259.7|6257.9|6255.7|6253.5|388
1582862700000|2020-02-28 04:05:00|6257.7|6255.9|6255.1|6253.3|6259.4|6257.2|6253.3|6250.9|454
1582863000000|2020-02-28 04:10:00|6255|6253.2|6252.1|6250.3|6255.9|6253.5|6252|6249.9|369
1582863300000|2020-02-28 04:15:00|6251.9|6250.1|6251.7|6249.9|6253.4|6250.9|6249.7|6247.4|413
1582863600000|2020-02-28 04:20:00|6252.3|6249.3|6251.3|6249.5|6254.5|6252.7|6250.3|6248.5|357
1582863900000|2020-02-28 04:25:00|6251.5|6249.7|6253.1|6250.1|6253.5|6251.7|6250|6247.9|239
1582864200000|2020-02-28 04:30:00|6253|6250|6252.6|6250.8|6253.4|6251.1|6251.9|6249.6|182
1582864500000|2020-02-28 04:35:00|6252.7|6250.9|6247.3|6244.3|6253.3|6251|6246.9|6243.9|198
1582864800000|2020-02-28 04:40:00|6247.2|6244.2|6244.4|6242.6|6249.2|6246.8|6243.4|6241.1|464
1582865100000|2020-02-28 04:45:00|6244.6|6242.8|6245.2|6243.4|6246.5|6244.7|6244.4|6242.2|291
1582865400000|2020-02-28 04:50:00|6245.3|6243.5|6244.8|6243|6246.5|6244.7|6244.8|6242.6|326
1582865700000|2020-02-28 04:55:00|6244.9|6243.1|6241.2|6239.4|6244.9|6243.1|6240.8|6239|290
1582866000000|2020-02-28 05:00:00|6241.1|6239.3|6238.3|6236.5|6241.7|6239.6|6238|6235.7|341
1582866300000|2020-02-28 05:05:00|6238.4|6236.6|6236.8|6235|6239.2|6236.9|6236.2|6234.1|414
1582866600000|2020-02-28 05:10:00|6236.6|6234.8|6239.3|6237.5|6239.8|6237.5|6236.2|6233.8|400
1582866900000|2020-02-28 05:15:00|6239.4|6237.6|6234.5|6232.7|6240.2|6238.3|6234.5|6232.7|355
1582867200000|2020-02-28 05:20:00|6234.6|6232.8|6238.2|6236.4|6239.1|6236.7|6233.3|6231|408
1582867500000|2020-02-28 05:25:00|6238.1|6236.3|6235.8|6234|6238.7|6236.9|6235.7|6233.3|334
1582867800000|2020-02-28 05:30:00|6235.7|6233.9|6236.3|6234.5|6238.1|6235.6|6233.7|6231.2|339
1582868100000|2020-02-28 05:35:00|6236.5|6234.7|6236.9|6235.1|6238.3|6236|6236.1|6234.3|310
1582868400000|2020-02-28 05:40:00|6237.5|6234.5|6234.7|6232.9|6237.5|6234.8|6233.1|6230.8|411
1582868700000|2020-02-28 05:45:00|6234.6|6232.8|6239.6|6237.8|6240.3|6237.9|6234.4|6232|452
1582869000000|2020-02-28 05:50:00|6239.7|6237.9|6238.8|6237|6240.8|6238.6|6238.4|6236.2|345
1582869300000|2020-02-28 05:55:00|6238.7|6236.9|6239.1|6237.3|6240.5|6238.1|6237.3|6235.2|378
1582869600000|2020-02-28 06:00:00|6239|6237.2|6242.2|6240.4|6242.6|6240.8|6239|6236.8|485
1582869900000|2020-02-28 06:05:00|6242.3|6240.5|6242.3|6240.5|6243.8|6241.7|6241.4|6239.3|412
1582870200000|2020-02-28 06:10:00|6242.2|6240.4|6240.5|6237.5|6243.2|6241.4|6239.9|6237.5|358
1582870500000|2020-02-28 06:15:00|6240.4|6237.4|6242.6|6240.8|6243.6|6241.8|6239.2|6237.2|403
1582870800000|2020-02-28 06:20:00|6242.4|6240.6|6245.3|6243.5|6246.7|6244.9|6242.3|6240.5|293
1582871100000|2020-02-28 06:25:00|6245.4|6243.6|6242.3|6240.5|6246|6244.2|6242.2|6240.4|357
1582871400000|2020-02-28 06:30:00|6242.1|6240.3|6242.7|6240.9|6243.3|6241.2|6241.1|6239.3|331
1582871700000|2020-02-28 06:35:00|6242.8|6241|6244.4|6242.6|6244.4|6242.6|6242.4|6240.6|195
1582872000000|2020-02-28 06:40:00|6244.5|6242.7|6243.7|6241.9|6244.6|6242.8|6242.3|6240.1|312
1582872300000|2020-02-28 06:45:00|6243.6|6241.8|6242.9|6241.1|6245.3|6243.5|6242.7|6240.3|336
1582872600000|2020-02-28 06:50:00|6242.8|6241|6242.5|6240.7|6243.5|6241.1|6240.1|6238|341
1582872900000|2020-02-28 06:55:00|6242.6|6240.8|6243.2|6240.2|6244.1|6241.9|6242|6240.1|338
1582873200000|2020-02-28 07:00:00|6243.1|6240.1|6244.5|6242.7|6246.4|6244.1|6242.5|6240.1|345
1582873500000|2020-02-28 07:05:00|6244.4|6242.6|6244.4|6242.6|6247.5|6245.5|6244.3|6242.3|325
1582873800000|2020-02-28 07:10:00|6244.5|6242.7|6245.8|6244|6247|6244.6|6243.4|6241.4|325
1582874100000|2020-02-28 07:15:00|6245.9|6244.1|6247.5|6245.7|6248.7|6246.9|6245.6|6243.8|279
1582874400000|2020-02-28 07:20:00|6247.6|6245.8|6248.7|6246.9|6249.7|6247.6|6246.3|6244.5|355
1582874700000|2020-02-28 07:25:00|6248.6|6246.8|6250.4|6248.6|6251.2|6248.8|6246.5|6244.7|302
1582875000000|2020-02-28 07:30:00|6251.1|6248.1|6251.5|6249.7|6253.5|6250.9|6249.6|6247.6|295
1582875300000|2020-02-28 07:35:00|6251.4|6249.6|6248.3|6246.5|6251.6|6249.6|6247.6|6245.3|386
1582875600000|2020-02-28 07:40:00|6248.2|6246.4|6244.4|6242.6|6248.8|6246.5|6244.3|6242.4|390
1582875900000|2020-02-28 07:45:00|6245.1|6242.1|6248.3|6245.3|6249.2|6246.9|6243|6241|450
1582876200000|2020-02-28 07:50:00|6248.2|6245.2|6245.1|6242.1|6249.4|6247|6242.4|6240|472
1582876500000|2020-02-28 07:55:00|6244.4|6242.6|6245.9|6244.1|6246.5|6244.1|6243.1|6240.9|307
1582876800000|2020-02-28 08:00:00|6246.5|6243.5|6248.3|6246.5|6250.5|6247.9|6245.7|6243.2|377
1582877100000|2020-02-28 08:05:00|6248.2|6246.4|6250.5|6248.7|6251.2|6249|6247.6|6245.2|485
1582877400000|2020-02-28 08:10:00|6250.6|6248.8|6255.4|6252.4|6257.6|6255.6|6250.4|6248.6|500
1582877700000|2020-02-28 08:15:00|6255.5|6252.5|6262.8|6261|6265.1|6262.1|6254.8|6252.4|477
1582878000000|2020-02-28 08:20:00|6262.7|6260.9|6261.3|6258.3|6263.6|6261.8|6259.6|6257.2|507
1582878300000|2020-02-28 08:25:00|6261.2|6258.2|6260|6258.2|6263.8|6261.5|6259.5|6257.2|508
1582878600000|2020-02-28 08:30:00|6260.5|6258.7|6255.7|6253.9|6260.7|6258.9|6254.7|6252.1|430
1582878900000|2020-02-28 08:35:00|6255.8|6254|6257.8|6256|6259.2|6256.7|6255.5|6253.2|603
1582879200000|2020-02-28 08:40:00|6257.9|6256.1|6258.5|6255.5|6260.7|6258.6|6256.6|6254.2|541
1582879500000|2020-02-28 08:45:00|6258.6|6255.6|6256.9|6255.1|6259.7|6257.2|6254.8|6252.4|508
1582879800000|2020-02-28 08:50:00|6257.5|6254.5|6255.6|6252.6|6257.5|6255.2|6254.8|6252.4|378
1582880100000|2020-02-28 08:55:00|6255.5|6252.5|6258.3|6255.3|6259.4|6256.9|6254.7|6252.3|453
1582880400000|2020-02-28 09:00:00|6258.4|6255.4|6251|6249.2|6258.4|6255.4|6251|6249|495
1582880700000|2020-02-28 09:05:00|6251.1|6249.3|6247.6|6245.8|6252.6|6250.6|6246.8|6244|493
1582881000000|2020-02-28 09:10:00|6247.5|6245.7|6248.3|6245.3|6251|6248.7|6246.4|6244|443
1582881300000|2020-02-28 09:15:00|6248.4|6245.4|6248.9|6247.1|6251.2|6249|6248|6245.4|419
1582881600000|2020-02-28 09:20:00|6249.6|6246.6|6249.5|6247.7|6252.5|6250.4|6248.9|6246.5|483
1582881900000|2020-02-28 09:25:00|6249.7|6247.9|6257.5|6254.5|6257.6|6255.2|6247.2|6245.4|404
1582882200000|2020-02-28 09:30:00|6257.6|6254.6|6260.6|6257.6|6260.7|6258.3|6255|6253.1|525
1582882500000|2020-02-28 09:35:00|6260.7|6257.7|6259.9|6258.1|6260.7|6258.7|6256|6254.1|521
1582882800000|2020-02-28 09:40:00|6260|6258.2|6257.8|6256|6262.5|6260.3|6257.6|6255.3|445
1582883100000|2020-02-28 09:45:00|6257.7|6255.9|6255|6253.2|6260.4|6258.3|6253.8|6251.4|500
1582883400000|2020-02-28 09:50:00|6254.8|6253|6250.9|6249.1|6256.5|6254|6249.8|6247.3|447
1582883700000|2020-02-28 09:55:00|6250.8|6249|6252.5|6249.5|6255.4|6252.8|6250.6|6248.2|407
1582884000000|2020-02-28 10:00:00|6252.6|6249.6|6248.3|6245.3|6253|6250.6|6247.3|6245|393
1582884300000|2020-02-28 10:05:00|6248.4|6245.4|6245.5|6242.5|6248.8|6246.8|6242.7|6240.6|335
1582884600000|2020-02-28 10:10:00|6245.4|6242.4|6246.5|6243.5|6246.7|6244.6|6243.8|6241.3|298
1582884900000|2020-02-28 10:15:00|6246.4|6243.4|6250.5|6247.5|6252.6|6249.9|6245.9|6243.4|372
1582885200000|2020-02-28 10:20:00|6250.6|6247.6|6249.1|6247.3|6252|6249.8|6247.7|6245.6|395
1582885500000|2020-02-28 10:25:00|6249|6247.2|6246.7|6244.9|6249|6247.2|6246|6243.6|343
1582885800000|2020-02-28 10:30:00|6246.8|6245|6244.2|6242.4|6246.8|6245|6242.5|6240.6|264
1582886100000|2020-02-28 10:35:00|6244.3|6242.5|6247|6245.2|6249|6246.6|6244.2|6242.4|331
1582886400000|2020-02-28 10:40:00|6246.9|6245.1|6244.5|6241.5|6247.1|6245.3|6243.5|6240.5|383
1582886700000|2020-02-28 10:45:00|6244.4|6241.4|6244.1|6242.3|6244.7|6242.5|6241.6|6239.3|288
1582887000000|2020-02-28 10:50:00|6244|6242.2|6240.4|6238.6|6244.5|6242.7|6239.2|6237.4|313
1582887300000|2020-02-28 10:55:00|6240|6238.2|6240.9|6239.1|6242.4|6240.4|6239.1|6237.3|353
1582887600000|2020-02-28 11:00:00|6240.8|6239|6242.4|6240.6|6242.8|6241|6239.7|6237.6|284
1582887900000|2020-02-28 11:05:00|6242.6|6240.8|6242.4|6240.6|6245.1|6242.7|6241.3|6239.5|336
1582888200000|2020-02-28 11:10:00|6242.3|6240.5|6242.6|6240.8|6244.6|6242.2|6240.6|6238.4|402
1582888500000|2020-02-28 11:15:00|6242.7|6240.9|6240.8|6239|6242.9|6241.1|6240.6|6238.4|332
1582888800000|2020-02-28 11:20:00|6240.7|6238.9|6242.8|6241|6242.9|6241.1|6240.7|6238.4|262
1582889100000|2020-02-28 11:25:00|6242.9|6241.1|6240.1|6238.3|6244|6242.2|6239.4|6237.6|277
1582889400000|2020-02-28 11:30:00|6240|6238.2|6241.8|6240|6242.1|6240.3|6239|6237.2|380
1582889700000|2020-02-28 11:35:00|6241.7|6239.9|6242|6240.2|6242.8|6241|6240|6238.2|273
1582890000000|2020-02-28 11:40:00|6242.1|6240.3|6237.8|6236|6242.1|6240.3|6237.6|6235.3|321
1582890300000|2020-02-28 11:45:00|6237.7|6235.9|6238.3|6236.5|6239.5|6237.2|6236.9|6235.1|348
1582890600000|2020-02-28 11:50:00|6238.4|6236.6|6233.9|6232.1|6239.4|6237|6233.7|6231.5|401
1582890900000|2020-02-28 11:55:00|6234|6232.2|6234.8|6233|6235.1|6233|6230.7|6228.4|497
1582891200000|2020-02-28 12:00:00|6234.7|6232.9|6235.2|6233.4|6236.6|6234.4|6233.8|6232|356
1582891500000|2020-02-28 12:05:00|6235.1|6233.3|6236.9|6235.1|6237.6|6235.8|6233.8|6232|363
1582891800000|2020-02-28 12:10:00|6237.5|6234.5|6235.8|6234|6237.5|6235.3|6234.9|6232.5|346
1582892100000|2020-02-28 12:15:00|6235.9|6234.1|6233.8|6232|6235.9|6234.1|6232.6|6230.4|360
1582892400000|2020-02-28 12:20:00|6233.9|6232.1|6234.8|6233|6235.7|6233.9|6233.5|6231.7|341
1582892700000|2020-02-28 12:25:00|6234.9|6233.1|6236.9|6235.1|6237.9|6236.1|6234.8|6233|356
1582893000000|2020-02-28 12:30:00|6236.6|6234.8|6238|6236.2|6240.6|6238.6|6236.4|6234.4|354
1582893300000|2020-02-28 12:35:00|6237.9|6236.1|6237.7|6235.9|6238.3|6236.5|6236.1|6234.3|236
1582893600000|2020-02-28 12:40:00|6237.8|6236|6238.8|6237|6239.5|6237.7|6237.3|6235.5|307
1582893900000|2020-02-28 12:45:00|6238.9|6237.1|6238.7|6236.9|6240.6|6238.3|6236.1|6234.3|377
1582894200000|2020-02-28 12:50:00|6238.8|6237|6238.7|6236.9|6239.6|6237.4|6237.8|6235.4|285
1582894500000|2020-02-28 12:55:00|6238.6|6236.8|6237.7|6235.9|6239.3|6237.5|6236.8|6234.4|255
1582894800000|2020-02-28 13:00:00|6237.8|6236|6234.8|6233|6237.8|6236|6234.4|6232.6|299
1582895100000|2020-02-28 13:05:00|6234.9|6233.1|6237.9|6236.1|6239.1|6237.3|6234.8|6233|372
1582895400000|2020-02-28 13:10:00|6237.8|6236|6235|6233.2|6238.4|6236.6|6233.7|6231.9|313
1582895700000|2020-02-28 13:15:00|6235.1|6233.3|6237.2|6235.4|6237.7|6235.9|6233.8|6231.5|453
1582896000000|2020-02-28 13:20:00|6237.4|6235.6|6239.1|6237.3|6239.9|6237.6|6233.9|6231.6|472
1582896300000|2020-02-28 13:25:00|6239|6237.2|6237.5|6234.5|6239.1|6237.3|6235.5|6233.7|296
1582896600000|2020-02-28 13:30:00|6237.4|6234.4|6237|6235.2|6238.8|6236.5|6235.1|6232.7|356
1582896900000|2020-02-28 13:35:00|6236.9|6235.1|6238.9|6237.1|6239.3|6237.5|6236.4|6234.6|380
1582897200000|2020-02-28 13:40:00|6238.6|6236.8|6235.3|6233.5|6238.6|6236.8|6233.3|6231.5|399
1582897500000|2020-02-28 13:45:00|6235.1|6233.3|6234.8|6233|6236.2|6234.4|6233.6|6231.8|390
1582897800000|2020-02-28 13:50:00|6234.7|6232.9|6237.8|6236|6238.7|6236.9|6233.9|6232.1|444
1582898100000|2020-02-28 13:55:00|6237.7|6235.9|6238.7|6236.9|6241.5|6239.7|6237.5|6235.7|380
1582898400000|2020-02-28 14:00:00|6238.6|6236.8|6240.6|6238.8|6241.4|6239.6|6236.1|6234.3|429
1582898700000|2020-02-28 14:05:00|6240.7|6238.9|6237.7|6235.9|6240.7|6238.9|6236.3|6234.5|357
1582899000000|2020-02-28 14:10:00|6237.8|6236|6237.2|6235.4|6238.9|6237.1|6235.7|6233.9|451
1582899300000|2020-02-28 14:15:00|6236.9|6235.1|6239|6237.2|6240.5|6238.7|6235.7|6233.9|372
1582899600000|2020-02-28 14:20:00|6238.7|6236.9|6237.6|6235.8|6240.1|6238.3|6235.8|6234|361
1582899900000|2020-02-28 14:25:00|6237.8|6236|6235.7|6233.9|6238.7|6236.9|6234.6|6232.8|279
1582900200000|2020-02-28 14:30:00|6235.8|6234|6234.7|6232.9|6235.9|6234.1|6232.8|6231|421
1582900500000|2020-02-28 14:35:00|6234.6|6232.8|6232.5|6230.7|6236|6234.2|6232|6230.2|343
1582900800000|2020-02-28 14:40:00|6232.4|6230.6|6231.6|6229.8|6232.6|6230.7|6229.9|6228.1|270
1582901100000|2020-02-28 14:45:00|6231.7|6229.9|6239|6237.2|6240.8|6239|6231.7|6229.4|439
1582901400000|2020-02-28 14:50:00|6238.9|6237.1|6240|6238.2|6242.6|6240.3|6238.1|6236.3|467
1582901700000|2020-02-28 14:55:00|6239.9|6238.1|6242.3|6239.3|6243.2|6240.7|6236.9|6234.5|345
1582902000000|2020-02-28 15:00:00|6242.2|6239.2|6239.8|6238|6242.2|6239.6|6237.3|6235.1|430
1582902300000|2020-02-28 15:05:00|6239.6|6237.8|6234.5|6232.7|6241.4|6239.6|6234.1|6232.3|528
1582902600000|2020-02-28 15:10:00|6234.6|6232.8|6236.8|6235|6239.5|6237.7|6234.3|6232.5|441
1582902900000|2020-02-28 15:15:00|6236.7|6234.9|6234.7|6232.9|6237.6|6235.8|6234.1|6232.3|443
1582903200000|2020-02-28 15:20:00|6234.6|6232.8|6231.6|6229.8|6235.8|6234|6231.1|6229.3|401
1582903500000|2020-02-28 15:25:00|6231.5|6229.7|6231.6|6229.8|6234|6231.7|6229.6|6227.8|435
1582903800000|2020-02-28 15:30:00|6231.7|6229.9|6230.7|6228.9|6232.8|6231|6229.4|6227.6|393
1582904100000|2020-02-28 15:35:00|6230.5|6228.7|6232.5|6230.7|6234.1|6232.3|6229.5|6227.7|409
1582904400000|2020-02-28 15:40:00|6232.4|6230.6|6223.1|6221.3|6232.5|6230.7|6223.1|6220.7|460
1582904700000|2020-02-28 15:45:00|6223.2|6221.4|6220.3|6218.5|6224.9|6222|6219.7|6217.9|541
1582905000000|2020-02-28 15:50:00|6220.4|6218.6|6213.9|6212.1|6221.9|6219.7|6213.9|6212.1|410
1582905300000|2020-02-28 15:55:00|6213.4|6211.6|6209.6|6206.6|6214.1|6211.7|6192.9|6189.9|672
1582905600000|2020-02-28 16:00:00|6209.3|6206.3|6207|6204|6212.4|6209.4|6200.2|6197.3|713
1582905900000|2020-02-28 16:05:00|6207.1|6204.1|6223.2|6220.2|6225.1|6222.1|6206.5|6204.1|564
1582906200000|2020-02-28 16:10:00|6222.5|6220.7|6220.4|6218.6|6227.3|6224.7|6220.1|6217.7|489
1582906500000|2020-02-28 16:15:00|6221|6218|6220|6217|6223.6|6221|6215.4|6213.4|440
1582906800000|2020-02-28 16:20:00|6219.9|6216.9|6227.6|6225.8|6231|6228.4|6218.7|6216.2|483
1582907100000|2020-02-28 16:25:00|6227.7|6225.9|6229.2|6226.2|6232.2|6229.9|6226.3|6224|479
1582907400000|2020-02-28 16:30:00|6229.8|6226.8|6230.5|6228.7|6233.7|6231.6|6227.7|6225.2|585
1582907700000|2020-02-28 16:35:00|6230.6|6228.8|6230.6|6228.8|6232.1|6229.8|6227.1|6224.9|525
1582908000000|2020-02-28 16:40:00|6230.7|6228.9|6230.4|6228.6|6232.1|6229.5|6226.3|6223.9|608
1582908300000|2020-02-28 16:45:00|6230.5|6228.7|6230.6|6228.8|6233.1|6230.5|6228.5|6226.1|583
1582908600000|2020-02-28 16:50:00|6230.7|6228.9|6236|6234.2|6238.1|6235.7|6228.6|6226.3|541
1582908900000|2020-02-28 16:55:00|6235.9|6234.1|6232.5|6229.5|6239.1|6236.8|6231.7|6229.3|513
1582909200000|2020-02-28 17:00:00|6232.3|6229.3|6236.2|6234.4|6237|6234.6|6231.9|6229.3|405
1582909500000|2020-02-28 17:05:00|6236.3|6234.5|6236.2|6233.2|6239|6236.1|6233.3|6231.5|446
1582909800000|2020-02-28 17:10:00|6236.3|6233.3|6235.3|6233.5|6236.9|6234.9|6234.1|6231.8|351
1582910100000|2020-02-28 17:15:00|6235.2|6233.4|6238.1|6236.3|6238.8|6236.4|6233.2|6231.2|378
1582910400000|2020-02-28 17:20:00|6238.2|6236.4|6237.8|6236|6240.9|6238.7|6237|6234.8|397
1582910700000|2020-02-28 17:25:00|6237.9|6236.1|6235.4|6233.6|6237.9|6236.1|6235.2|6233.4|291
1582911000000|2020-02-28 17:30:00|6235.3|6233.5|6238.6|6236.8|6239.4|6237|6234.1|6231.8|443
1582911300000|2020-02-28 17:35:00|6239.2|6236.2|6241.4|6238.4|6242.2|6239.2|6234.4|6232.6|511
1582911600000|2020-02-28 17:40:00|6241|6238|6234.5|6232.7|6244.1|6241.6|6233.2|6230.7|578
1582911900000|2020-02-28 17:45:00|6234.6|6232.8|6235.5|6233.7|6237.8|6235.6|6233.3|6231.2|469
1582912200000|2020-02-28 17:50:00|6235.4|6233.6|6231.4|6229.6|6236.5|6234.5|6231.1|6228.9|420
1582912500000|2020-02-28 17:55:00|6231.5|6229.7|6232.8|6229.8|6234.1|6232.2|6231.4|6229.6|287
1582912800000|2020-02-28 18:00:00|6232.9|6229.9|6229.5|6227.7|6232.9|6230.7|6229.3|6227.5|273
1582913100000|2020-02-28 18:05:00|6229.4|6227.6|6226.2|6224.4|6229.6|6227.8|6225.5|6223.2|296
1582913400000|2020-02-28 18:10:00|6226.3|6224.5|6226.5|6224.7|6226.7|6224.9|6224.4|6221.8|234
1582913700000|2020-02-28 18:15:00|6226.6|6224.8|6224.3|6222.5|6226.9|6224.8|6223.9|6220.9|243
1582914000000|2020-02-28 18:20:00|6224.2|6222.4|6225.2|6223.4|6225.3|6223.5|6223.2|6221.4|210
1582914300000|2020-02-28 18:25:00|6225.1|6223.3|6224.2|6222.4|6225.1|6223.3|6222.9|6221.1|195
1582914600000|2020-02-28 18:30:00|6224.1|6222.3|6225.4|6223.6|6227.6|6225.6|6224.1|6222.3|191
1582914900000|2020-02-28 18:35:00|6225.2|6223.4|6223.4|6221.6|6225.9|6223.5|6222.7|6219.7|271
1582915200000|2020-02-28 18:40:00|6223.5|6221.7|6224.2|6222.4|6225.6|6223.5|6222.8|6221|243
1582915500000|2020-02-28 18:45:00|6224.1|6222.3|6226.2|6224.4|6226.8|6224.4|6223.9|6222.1|196
1582915800000|2020-02-28 18:50:00|6226.3|6224.5|6226.2|6224.4|6227.5|6225.7|6225.2|6223.4|211
1582916100000|2020-02-28 18:55:00|6226.3|6224.5|6226.3|6224.5|6226.4|6224.6|6224.2|6222.4|145
1582916400000|2020-02-28 19:00:00|6226.4|6224.6|6225.6|6223.8|6227|6224.8|6224.4|6222.6|169
1582916700000|2020-02-28 19:05:00|6225.7|6223.9|6224.5|6222.7|6225.7|6223.9|6223.6|6221.8|185
1582917000000|2020-02-28 19:10:00|6224.4|6222.6|6224.3|6222.5|6225.2|6223.4|6222.7|6220.6|239
1582917300000|2020-02-28 19:15:00|6224.2|6222.4|6223.3|6221.5|6224.5|6222.7|6220.3|6218.4|211
1582917600000|2020-02-28 19:20:00|6223.2|6221.4|6222.5|6220.7|6224.4|6222.6|6222.2|6220.4|241
1582917900000|2020-02-28 19:25:00|6222.6|6220.8|6225|6223.2|6225.6|6223.8|6222.3|6220.5|192
1582918200000|2020-02-28 19:30:00|6225.2|6223.4|6250.1|6247.1|6251.1|6248.1|6216.2|6213.2|678
1582918500000|2020-02-28 19:35:00|6250|6247|6250.6|6247.6|6257.6|6254.6|6244.8|6241.8|610
1582918800000|2020-02-28 19:40:00|6250.9|6247.9|6252.8|6249.8|6256.7|6253.7|6249.7|6246.7|459
1582919100000|2020-02-28 19:45:00|6252.9|6249.9|6255.3|6252.3|6257.1|6254.1|6251.4|6248.7|430
1582919400000|2020-02-28 19:50:00|6255.4|6252.4|6257.1|6254.1|6257.9|6254.9|6253.6|6250.6|379
1582919700000|2020-02-28 19:55:00|6257.7|6254.7|6256.1|6253.1|6264.9|6262|6254.8|6251.8|483
1582920000000|2020-02-28 20:00:00|6255.9|6252.9|6257.9|6254.9|6258.9|6256.3|6253.7|6250.7|374
1582920300000|2020-02-28 20:05:00|6257.8|6254.8|6264.7|6261.7|6264.9|6261.9|6256|6253.8|393
1582920600000|2020-02-28 20:10:00|6264.6|6261.6|6259.1|6256.1|6265.2|6262.2|6258.8|6255.8|332
1582920900000|2020-02-28 20:15:00|6259|6256|6264.8|6261.8|6264.9|6262.2|6258.6|6255.9|344
1582921200000|2020-02-28 20:20:00|6264.7|6261.7|6265.4|6262.4|6267.3|6264.5|6262.9|6260.2|396
1582921500000|2020-02-28 20:25:00|6265.2|6263.4|6263.6|6260.6|6267|6264.7|6262.2|6259.2|342
1582921800000|2020-02-28 20:30:00|6263.4|6260.4|6261.7|6259.9|6264|6261.6|6260.7|6257.9|375
1582922100000|2020-02-28 20:35:00|6261.8|6260|6260.1|6257.1|6262.7|6260.3|6259.4|6256.8|247
1582922400000|2020-02-28 20:40:00|6260.2|6257.2|6254.7|6252.9|6260.3|6258.3|6254.4|6252.1|255
1582922700000|2020-02-28 20:45:00|6254.6|6252.8|6252.2|6250.4|6255.9|6253.5|6251.9|6249.7|372
1582923000000|2020-02-28 20:50:00|6252.5|6249.5|6249.9|6248.1|6252.5|6250.3|6247.3|6244.9|358
1582923300000|2020-02-28 20:55:00|6249.8|6248|6251.5|6248.5|6253.2|6250.8|6247.5|6245.1|332
1582923600000|2020-02-28 21:00:00|6251.8|6248.8|6245.2|6242.2|6253|6250|6244.6|6241.6|363
1582923900000|2020-02-28 21:05:00|6245.1|6242.1|6247.2|6244.2|6248.8|6245.8|6243.7|6241.1|299
1582924200000|2020-02-28 21:10:00|6247.4|6244.4|6246.2|6243.2|6247.9|6245|6243.8|6240.8|229
1582924500000|2020-02-28 21:15:00|6246.5|6243.5|6248.2|6245.2|6248.9|6246.2|6246.5|6243.5|121
1582924800000|2020-02-28 21:20:00|6248.3|6245.3|6247.6|6244.6|6248.5|6245.8|6246.2|6243.4|149
1582925100000|2020-02-28 21:25:00|6247.5|6244.5|6246.5|6243.5|6247.6|6245.2|6244.1|6241.1|180
1582925400000|2020-02-28 21:30:00|6246.6|6243.6|6247.5|6244.5|6248.6|6245.6|6245.9|6242.9|148
1582925700000|2020-02-28 21:35:00|6247.3|6244.3|6250.2|6248.4|6251.3|6248.4|6246.7|6244|204
1582926000000|2020-02-28 21:40:00|6250|6248.2|6251.9|6248.9|6252.1|6249.4|6248.3|6245.3|184
1582926300000|2020-02-28 21:45:00|6251.8|6248.8|6247.4|6244.4|6252.9|6249.9|6247.3|6244.2|203
1582926600000|2020-02-28 21:50:00|6247.3|6244.3|6248.2|6245.2|6249|6246|6245.5|6242.3|253
1582926900000|2020-02-28 21:55:00|6248.3|6245.3|6251.1|6246.1|6254.1|6246.2|6247.4|6243.5|275
1583096400000|2020-03-01 21:00:00|6201.8|6196.3|6202.6|6196.5|6204.4|6198.1|6201.8|6193|22
1583096700000|2020-03-01 21:05:00|6204.5|6198.1|6210.1|6196.9|6213.8|6199.3|6202.5|6193.9|54
1583097000000|2020-03-01 21:10:00|6210.3|6196.7|6215.7|6200.7|6216.5|6203.3|6209.7|6195.1|68
1583097300000|2020-03-01 21:15:00|6215.3|6203.3|6214.6|6199.6|6215.3|6203.3|6212.8|6199.6|26
1583097600000|2020-03-01 21:20:00|6214.2|6203.3|6213|6203.2|6214.6|6203.3|6211.6|6196.7|25
1583097900000|2020-03-01 21:25:00|6214.6|6199.6|6211.6|6196.6|6214.8|6203.3|6209.2|6194.2|45
1583098200000|2020-03-01 21:30:00|6213.5|6198.5|6206.7|6195|6213.5|6198.5|6206|6191.6|55
1583098500000|2020-03-01 21:35:00|6206.2|6194.5|6201.1|6193.9|6212.7|6198.4|6199.3|6187.8|142
1583098800000|2020-03-01 21:40:00|6202|6192.4|6208.5|6193.5|6210.2|6196|6198.8|6188.9|95
1583099100000|2020-03-01 21:45:00|6208.8|6193.8|6209.1|6195.9|6212.5|6197.5|6206.3|6191.3|99
1583099400000|2020-03-01 21:50:00|6209.4|6196.2|6208.5|6202.1|6215.7|6202.1|6205|6192.8|121
1583099700000|2020-03-01 21:55:00|6208.2|6201.6|6206.1|6192.8|6208.6|6202.2|6202|6189.6|91
1583100000000|2020-03-01 22:00:00|6206|6192.3|6211.8|6203.6|6214.2|6205.2|6200.7|6190.9|255
1583100300000|2020-03-01 22:05:00|6212.1|6203.5|6217.3|6211|6225|6216|6210.4|6202.4|432
1583100600000|2020-03-01 22:10:00|6217|6211.2|6214.4|6209.3|6220.3|6212.5|6213.7|6204.8|414
1583100900000|2020-03-01 22:15:00|6214.6|6209.4|6215.7|6211.3|6217.7|6213.8|6214.1|6206.2|367
1583101200000|2020-03-01 22:20:00|6215.4|6211.4|6219.2|6215.1|6222.1|6216.5|6215.3|6210.8|297
1583101500000|2020-03-01 22:25:00|6219|6215.2|6220.6|6212.5|6222.3|6216.9|6218.9|6210.5|325
1583101800000|2020-03-01 22:30:00|6220.5|6212.6|6218.3|6211.7|6221.8|6214.4|6218.3|6211.5|283
1583102100000|2020-03-01 22:35:00|6217.9|6211.5|6218.3|6212|6219.4|6213.6|6217.3|6211.4|256
1583102400000|2020-03-01 22:40:00|6218.4|6212.3|6215.8|6206.8|6218.8|6213.5|6215|6206|295
1583102700000|2020-03-01 22:45:00|6215.2|6206.2|6214.1|6208.5|6217|6211.6|6211.3|6203.4|374
1583103000000|2020-03-01 22:50:00|6213.6|6208.4|6208.9|6202.6|6214.5|6208.8|6208.2|6201|315
1583103300000|2020-03-01 22:55:00|6208.8|6202.5|6208.1|6203.9|6209.3|6205|6206.8|6200.9|473
1583103600000|2020-03-01 23:00:00|6207.9|6204|6219.2|6216.2|6220.1|6217.1|6207.9|6204|514
1583103900000|2020-03-01 23:05:00|6219.1|6216.1|6227.5|6224.5|6227.5|6224.5|6216.7|6213.7|276
1583104200000|2020-03-01 23:10:00|6227.3|6224.3|6231.6|6228.6|6234.6|6231.6|6225.8|6222.8|449
1583104500000|2020-03-01 23:15:00|6231.5|6228.5|6231.7|6228.7|6234.6|6231.6|6229.9|6226.9|445
1583104800000|2020-03-01 23:20:00|6231|6229.2|6229.4|6226.4|6232.2|6229.8|6227.9|6224.9|344
1583105100000|2020-03-01 23:25:00|6229.3|6226.3|6227|6224|6230|6227|6224|6221.6|384
1583105400000|2020-03-01 23:30:00|6226.9|6223.9|6228.6|6225.6|6231.9|6229.1|6226.9|6223.9|327
1583105700000|2020-03-01 23:35:00|6228.5|6225.5|6227.8|6224.8|6229.9|6226.9|6224.4|6222|360
1583106000000|2020-03-01 23:40:00|6227.9|6224.9|6233|6230|6233.6|6231.2|6226.5|6224|371
1583106300000|2020-03-01 23:45:00|6232.9|6229.9|6230.8|6227.8|6232.9|6229.9|6228|6225|351
1583106600000|2020-03-01 23:50:00|6230.7|6227.7|6231.8|6228.8|6232.7|6229.9|6230.2|6227.2|241
1583106900000|2020-03-01 23:55:00|6231|6228|6229.1|6226.1|6231.3|6228.3|6229|6226|286
1583107200000|2020-03-02 00:00:00|6229.3|6226.3|6227.6|6225.8|6232|6229.2|6225.3|6223|391
1583107500000|2020-03-02 00:05:00|6227.5|6225.7|6226.6|6224.8|6229.8|6227.3|6226.4|6224|335
1583107800000|2020-03-02 00:10:00|6226.5|6224.7|6221.5|6219.7|6227.1|6225|6220.5|6218|346
1583108100000|2020-03-02 00:15:00|6221.4|6219.6|6215.5|6213.7|6222.3|6220.5|6214.3|6211.8|399
1583108400000|2020-03-02 00:20:00|6215.6|6213.8|6207.3|6204.3|6216.4|6214|6206.7|6203.7|350
1583108700000|2020-03-02 00:25:00|6207.2|6204.2|6210.1|6207.1|6212.6|6209.6|6205.5|6202.9|393
1583109000000|2020-03-02 00:30:00|6210.2|6207.2|6216.1|6213.1|6217.1|6214.1|6210|6207|355
1583109300000|2020-03-02 00:35:00|6215.5|6213.7|6218.1|6215.1|6218.8|6216.5|6215|6212.6|313
1583109600000|2020-03-02 00:40:00|6218.2|6215.2|6224.2|6221.2|6224.9|6222|6218.1|6215.1|336
1583109900000|2020-03-02 00:45:00|6223.8|6222|6228.1|6225.1|6228.4|6225.4|6223.8|6220.8|303
1583110200000|2020-03-02 00:50:00|6226.7|6224.9|6223.6|6220.6|6228.9|6226.5|6222.8|6219.8|337
1583110500000|2020-03-02 00:55:00|6223.3|6220.3|6219.3|6216.3|6224|6221|6218.1|6215.1|387
1583110800000|2020-03-02 01:00:00|6219.2|6216.2|6224.2|6221.2|6225.1|6222.1|6218.6|6215.9|338
1583111100000|2020-03-02 01:05:00|6224.3|6221.3|6222.8|6219.8|6224.3|6221.3|6221.1|6218.8|193
1583111400000|2020-03-02 01:10:00|6222.9|6219.9|6220.3|6218.5|6223.3|6220.9|6218.4|6215.9|261
1583111700000|2020-03-02 01:15:00|6221|6218|6221.9|6218.9|6222.1|6219.5|6219.2|6216.8|219
1583112000000|2020-03-02 01:20:00|6222|6219|6229.3|6226.3|6229.3|6226.7|6220.2|6218|369
1583112300000|2020-03-02 01:25:00|6229.2|6226.2|6229.2|6226.2|6231.4|6228.9|6227.2|6224.8|271
1583112600000|2020-03-02 01:30:00|6229.1|6226.1|6238.1|6235.1|6238.7|6235.7|6228.5|6225.9|514
1583112900000|2020-03-02 01:35:00|6238.2|6235.2|6237.1|6234.1|6238.9|6236.1|6233.9|6230.9|410
1583113200000|2020-03-02 01:40:00|6236.5|6234.7|6239.1|6236.1|6243.3|6240.3|6234.8|6232.6|408
1583113500000|2020-03-02 01:45:00|6239.3|6236.3|6237.4|6234.4|6240.6|6237.6|6236.2|6233.2|409
1583113800000|2020-03-02 01:50:00|6237.3|6234.3|6236.3|6233.3|6240.1|6237.6|6235.6|6232.9|412
1583114100000|2020-03-02 01:55:00|6236.1|6233.1|6233.2|6230.2|6237.1|6234.1|6232.7|6230|392
1583114400000|2020-03-02 02:00:00|6233.3|6230.3|6237.5|6234.5|6239.5|6236.5|6231.5|6229.1|379
1583114700000|2020-03-02 02:05:00|6237.4|6234.4|6236.2|6233.2|6239.1|6236.1|6235.1|6232.8|334
1583115000000|2020-03-02 02:10:00|6236.3|6233.3|6238.1|6235.1|6240.3|6237.9|6235.6|6233.2|371
1583115300000|2020-03-02 02:15:00|6238.2|6235.2|6241.5|6239.7|6243.4|6241|6235.2|6232.9|359
1583115600000|2020-03-02 02:20:00|6241.4|6239.6|6238.3|6235.3|6241.4|6239.6|6237.4|6234.9|365
1583115900000|2020-03-02 02:25:00|6237.8|6236|6243.1|6240.1|6243.4|6240.9|6237.7|6235.5|296
1583116200000|2020-03-02 02:30:00|6243.2|6240.2|6246.2|6243.2|6246.3|6243.9|6241.4|6238.9|370
1583116500000|2020-03-02 02:35:00|6246.3|6243.3|6246.3|6244.5|6249.1|6246.6|6243.8|6241.5|459
1583116800000|2020-03-02 02:40:00|6246.2|6243.2|6245.8|6242.8|6247.9|6245.4|6243.1|6240.8|372
1583117100000|2020-03-02 02:45:00|6245.3|6243.5|6247.4|6245.6|6250|6247.6|6244.6|6242.2|374
1583117400000|2020-03-02 02:50:00|6247.9|6246.1|6244.3|6242.5|6249.1|6246.6|6243.2|6240.8|309
1583117700000|2020-03-02 02:55:00|6244.2|6242.4|6243.1|6240.1|6245.9|6243.5|6241.2|6238.8|327
1583118000000|2020-03-02 03:00:00|6243|6240|6242.9|6239.9|6243.2|6240.7|6240|6237|292
1583118300000|2020-03-02 03:05:00|6243|6240|6242|6239|6246.2|6243.8|6241.4|6238.8|292
1583118600000|2020-03-02 03:10:00|6241.9|6238.9|6237.9|6234.9|6242.2|6239.9|6236.2|6233.7|343
1583118900000|2020-03-02 03:15:00|6237.8|6234.8|6237.1|6234.1|6238.2|6235.6|6234.1|6231.8|307
1583119200000|2020-03-02 03:20:00|6236.5|6234.7|6240.5|6237.5|6241.3|6239.1|6236.1|6233.9|319
1583119500000|2020-03-02 03:25:00|6240.4|6237.4|6241.9|6238.9|6242.4|6240.2|6239.6|6236.8|345
1583119800000|2020-03-02 03:30:00|6242|6239|6240|6237|6242.6|6240.3|6239|6236.4|288
1583120100000|2020-03-02 03:35:00|6239.9|6236.9|6240.7|6237.7|6242.4|6239.7|6239.2|6236.8|244
1583120400000|2020-03-02 03:40:00|6240.6|6237.6|6240.2|6237.2|6241.1|6238.2|6237.6|6235.1|238
1583120700000|2020-03-02 03:45:00|6239.5|6237.7|6239.1|6236.1|6241.4|6238.9|6237.8|6235.2|295
1583121000000|2020-03-02 03:50:00|6239.2|6236.2|6232.2|6229.2|6239.2|6236.2|6232|6229|264
1583121300000|2020-03-02 03:55:00|6232.1|6229.1|6232.7|6230.9|6236.2|6233.8|6231.3|6228.9|325
1583121600000|2020-03-02 04:00:00|6232.6|6230.8|6231.9|6228.9|6233.4|6230.8|6230.6|6228.3|245
1583121900000|2020-03-02 04:05:00|6232|6229|6228|6225|6232.4|6230|6227.2|6224.8|232
1583122200000|2020-03-02 04:10:00|6228.1|6225.1|6228|6225|6229.1|6226.2|6225.9|6223.1|210
1583122500000|2020-03-02 04:15:00|6228.1|6225.1|6228.4|6225.4|6230.2|6227.4|6227.9|6224.9|192
1583122800000|2020-03-02 04:20:00|6228.6|6225.6|6230.3|6227.3|6230.3|6227.5|6227.2|6224.6|170
1583123100000|2020-03-02 04:25:00|6230.4|6227.4|6230.2|6227.2|6231.5|6229.3|6228.3|6225.3|203
1583123400000|2020-03-02 04:30:00|6230.3|6227.3|6229.6|6226.6|6231.9|6229.5|6229|6226.1|190
1583123700000|2020-03-02 04:35:00|6229.3|6226.3|6226.1|6223.1|6229.7|6226.7|6224.2|6221.8|320
1583124000000|2020-03-02 04:40:00|6226.2|6223.2|6228.6|6225.6|6229.4|6227.1|6225.8|6223.1|212
1583124300000|2020-03-02 04:45:00|6228.9|6225.9|6230|6227|6230.1|6227.7|6226.8|6224.1|224
1583124600000|2020-03-02 04:50:00|6229.9|6226.9|6230|6227|6231.2|6228.6|6228.7|6225.9|277
1583124900000|2020-03-02 04:55:00|6228.8|6226|6225.8|6222.8|6229|6226.5|6225.2|6222.7|273
1583125200000|2020-03-02 05:00:00|6225.9|6222.9|6223.8|6220.8|6226.1|6223.6|6222|6219.8|287
1583125500000|2020-03-02 05:05:00|6223.9|6220.9|6224.1|6221.1|6225.9|6223.5|6223.1|6220.4|281
1583125800000|2020-03-02 05:10:00|6223.6|6221.8|6224|6221|6224.9|6222.6|6223.2|6220.8|175
1583126100000|2020-03-02 05:15:00|6223.8|6220.8|6224.1|6221.1|6226.2|6223.2|6221.8|6219.9|257
1583126400000|2020-03-02 05:20:00|6224.2|6221.2|6223.7|6221.9|6225.1|6222.7|6222.4|6219.8|212
1583126700000|2020-03-02 05:25:00|6223.8|6222|6225.7|6223.9|6227.1|6224.6|6222.5|6220.7|227
1583127000000|2020-03-02 05:30:00|6225.6|6223.8|6227.5|6225.7|6228.3|6225.9|6225.5|6223.1|148
1583127300000|2020-03-02 05:35:00|6227.6|6225.8|6226.4|6224.6|6228.2|6225.9|6226.3|6223.9|160
1583127600000|2020-03-02 05:40:00|6226.5|6224.7|6225.4|6222.4|6228.2|6225.9|6224.4|6222.1|197
1583127900000|2020-03-02 05:45:00|6225.3|6222.3|6226.3|6224.5|6226.8|6224.5|6222.7|6220.3|205
1583128200000|2020-03-02 05:50:00|6226.2|6224.4|6226.4|6224.6|6229.2|6226.8|6226.2|6224.1|168
1583128500000|2020-03-02 05:55:00|6226.5|6224.7|6228|6225|6228.3|6225.8|6225|6222.6|291
1583128800000|2020-03-02 06:00:00|6228.1|6225.1|6231.6|6229.8|6233.3|6230.9|6227.1|6225|322
1583129100000|2020-03-02 06:05:00|6231.7|6229.9|6236.3|6233.3|6236.4|6233.6|6231.2|6229.3|361
1583129400000|2020-03-02 06:10:00|6236.4|6233.4|6235.6|6233.8|6237.3|6235.1|6233.7|6231.2|338
1583129700000|2020-03-02 06:15:00|6235.7|6233.9|6238|6235|6238.8|6236.4|6234.3|6231.8|342
1583130000000|2020-03-02 06:20:00|6237.9|6234.9|6236.2|6234.4|6238|6235.5|6234.7|6232.2|275
1583130300000|2020-03-02 06:25:00|6236.3|6234.5|6237.8|6236|6239.3|6236.8|6235.2|6233.2|201
1583130600000|2020-03-02 06:30:00|6237.9|6236.1|6235.5|6233.7|6239.4|6236.9|6234.4|6232.3|238
1583130900000|2020-03-02 06:35:00|6235.4|6233.6|6232.1|6230.3|6235.4|6233.6|6231.8|6229.4|205
1583131200000|2020-03-02 06:40:00|6232.2|6230.4|6230.9|6227.9|6233|6231|6229.2|6227.4|192
1583131500000|2020-03-02 06:45:00|6230.5|6228.7|6228.7|6226.9|6232.9|6230.4|6228.7|6226.3|301
1583131800000|2020-03-02 06:50:00|6228.8|6227|6227.2|6225.4|6230.1|6227.7|6227.1|6224.9|273
1583132100000|2020-03-02 06:55:00|6227.1|6225.3|6230.1|6227.1|6230.9|6228.5|6226.2|6223.8|247
1583132400000|2020-03-02 07:00:00|6230.2|6227.2|6233.6|6231.8|6234.3|6231.9|6229.2|6226.8|416
1583132700000|2020-03-02 07:05:00|6233.4|6231.6|6236.2|6233.2|6236.3|6233.9|6232.3|6230|325
1583133000000|2020-03-02 07:10:00|6236.1|6233.1|6234.5|6232.7|6236.4|6233.9|6233.2|6230.9|340
1583133300000|2020-03-02 07:15:00|6234.4|6232.6|6234.5|6232.7|6238|6235.6|6233.3|6230.9|358
1583133600000|2020-03-02 07:20:00|6234.6|6232.8|6238.8|6237|6240.9|6238.5|6234.5|6232|362
1583133900000|2020-03-02 07:25:00|6238.9|6237.1|6237.7|6235.9|6240.7|6238.3|6236.5|6234.1|380
1583134200000|2020-03-02 07:30:00|6237.6|6235.8|6239.3|6237.5|6241.1|6239|6237.5|6235.7|366
1583134500000|2020-03-02 07:35:00|6239.2|6237.4|6242.2|6240.4|6244.1|6242|6238.6|6236.3|360
1583134800000|2020-03-02 07:40:00|6242.3|6240.5|6243.7|6241.9|6243.8|6242|6241.4|6239.3|280
1583135100000|2020-03-02 07:45:00|6243.6|6241.8|6245.2|6243.4|6246.9|6244.9|6242.9|6241.1|446
1583135400000|2020-03-02 07:50:00|6245.3|6243.5|6246.6|6243.6|6249.2|6246.7|6243.6|6241.8|436
1583135700000|2020-03-02 07:55:00|6246.1|6244.3|6245.6|6243.8|6248.9|6246.3|6243.2|6240.9|408
1583136000000|2020-03-02 08:00:00|6245.3|6243.5|6251.2|6248.2|6251.3|6248.8|6242.7|6240.8|518
1583136300000|2020-03-02 08:05:00|6251.1|6248.1|6261.3|6258.3|6261.9|6258.9|6248.9|6246.8|505
1583136600000|2020-03-02 08:10:00|6261.4|6258.4|6263.9|6260.9|6270.3|6267.3|6259.3|6256.5|628
1583136900000|2020-03-02 08:15:00|6263.8|6260.8|6264.9|6261.9|6269.1|6266.1|6260.1|6257.1|529
1583137200000|2020-03-02 08:20:00|6265|6262|6265.2|6262.2|6269|6266|6262.3|6259.8|458
1583137500000|2020-03-02 08:25:00|6265.3|6262.3|6270.3|6267.3|6273.2|6270.2|6263|6260.8|439
1583137800000|2020-03-02 08:30:00|6270.2|6267.2|6270.5|6267.5|6270.6|6268.6|6267.4|6265|392
1583138100000|2020-03-02 08:35:00|6270.6|6267.6|6272.7|6270.9|6273.3|6270.9|6269.5|6267|470
1583138400000|2020-03-02 08:40:00|6272.6|6270.8|6275.9|6272.9|6277.4|6274.4|6271.5|6269.2|359
1583138700000|2020-03-02 08:45:00|6276|6273|6269.1|6266.1|6276.2|6273.4|6268.3|6265.8|332
1583139000000|2020-03-02 08:50:00|6269.2|6266.2|6268.2|6265.2|6271.2|6268.2|6264.4|6261.9|431
1583139300000|2020-03-02 08:55:00|6268|6265|6261.7|6259.9|6268|6265|6261.4|6258.8|479
1583139600000|2020-03-02 09:00:00|6262|6259|6253.9|6250.9|6262.7|6260.4|6253|6250.7|460
1583139900000|2020-03-02 09:05:00|6253.3|6251.5|6253.8|6250.8|6259.1|6257.3|6252.4|6250.2|449
1583140200000|2020-03-02 09:10:00|6253.3|6251.5|6255.5|6253.7|6256.7|6254|6251.1|6248.1|463
1583140500000|2020-03-02 09:15:00|6255.6|6253.8|6257.4|6254.4|6257.6|6254.8|6253.4|6251.1|390
1583140800000|2020-03-02 09:20:00|6257.5|6254.5|6261.6|6259.8|6261.8|6260|6255.4|6253.1|373
1583141100000|2020-03-02 09:25:00|6261.7|6259.9|6259.5|6257.7|6262.5|6260.1|6258.6|6256.3|310
1583141400000|2020-03-02 09:30:00|6259.4|6257.6|6259.4|6257.6|6262.1|6260|6258.5|6256.1|420
1583141700000|2020-03-02 09:35:00|6259.6|6257.8|6256.3|6253.3|6263|6260.8|6255.9|6252.9|400
1583142000000|2020-03-02 09:40:00|6256.2|6253.2|6256.7|6254.9|6260.6|6258.2|6255.8|6253.2|458
1583142300000|2020-03-02 09:45:00|6257.4|6254.4|6261.5|6259.7|6263.1|6260.7|6255.5|6253.3|468
1583142600000|2020-03-02 09:50:00|6261.3|6259.5|6259.5|6256.5|6262.1|6259.7|6258.3|6255.9|429
1583142900000|2020-03-02 09:55:00|6259.7|6256.7|6263|6260|6263.3|6260.9|6257.3|6255.5|416
1583143200000|2020-03-02 10:00:00|6262.9|6259.9|6265.3|6263.5|6266.1|6263.9|6260.2|6257.8|395
1583143500000|2020-03-02 10:05:00|6265.2|6263.4|6265.1|6263.3|6267.8|6265.4|6264.9|6262.9|356
1583143800000|2020-03-02 10:10:00|6265.2|6263.4|6266.2|6264.4|6266.5|6264.5|6264.9|6262.8|323
1583144100000|2020-03-02 10:15:00|6266.1|6264.3|6267.8|6266|6271.6|6269.5|6265|6263.2|366
1583144400000|2020-03-02 10:20:00|6267.9|6266.1|6269.8|6266.8|6272.7|6270.3|6267.8|6265.5|378
1583144700000|2020-03-02 10:25:00|6269.9|6266.9|6272.3|6270.5|6273|6270.9|6269.9|6266.9|280
1583145000000|2020-03-02 10:30:00|6272.2|6270.4|6275.3|6273.5|6278.2|6275.6|6272.2|6270.4|339
1583145300000|2020-03-02 10:35:00|6275.4|6273.6|6280.5|6277.5|6280.5|6278.1|6274.7|6272.5|266
1583145600000|2020-03-02 10:40:00|6280.2|6277.2|6278.2|6276.4|6280.2|6277.8|6276.5|6274.2|273
1583145900000|2020-03-02 10:45:00|6278.1|6276.3|6273.2|6271.4|6279.2|6277.4|6272.2|6270.4|294
1583146200000|2020-03-02 10:50:00|6273.1|6271.3|6270.3|6268.5|6274.1|6272.3|6269.1|6266.7|284
1583146500000|2020-03-02 10:55:00|6270.4|6268.6|6266.4|6264.6|6271.6|6269.8|6266.3|6264.5|285
1583146800000|2020-03-02 11:00:00|6266.5|6264.7|6264.8|6263|6268.6|6266.8|6263.6|6261.4|322
1583147100000|2020-03-02 11:05:00|6264.5|6262.7|6266.6|6264.8|6267.8|6266|6263.1|6261.3|326
1583147400000|2020-03-02 11:10:00|6267.2|6265.4|6265|6263.2|6268.2|6266.4|6264.4|6262|337
1583147700000|2020-03-02 11:15:00|6264.9|6263.1|6266.6|6264.8|6269.2|6267.4|6264.9|6263.1|360
1583148000000|2020-03-02 11:20:00|6266.9|6265.1|6264.4|6262.6|6267.9|6265.5|6264.2|6262.4|311
1583148300000|2020-03-02 11:25:00|6264.3|6262.5|6260.2|6257.2|6266.1|6263.7|6259|6257.1|356
1583148600000|2020-03-02 11:30:00|6260.3|6257.3|6258.2|6256.4|6260.3|6258.2|6256.2|6254.2|316
1583148900000|2020-03-02 11:35:00|6258.3|6256.5|6256.7|6254.9|6258.7|6256.9|6254.5|6252.7|304
1583149200000|2020-03-02 11:40:00|6256.6|6254.8|6257.3|6255.5|6258.3|6256|6254.6|6252.8|347
1583149500000|2020-03-02 11:45:00|6257.2|6255.4|6261.3|6259.5|6263.5|6261.7|6256.6|6254.8|393
1583149800000|2020-03-02 11:50:00|6261.4|6259.6|6258.3|6256.5|6261.7|6259.9|6257.7|6255.3|326
1583150100000|2020-03-02 11:55:00|6258.2|6256.4|6259.7|6257.9|6261.6|6259.8|6256.4|6254.6|433
1583150400000|2020-03-02 12:00:00|6259.6|6257.8|6261.4|6259.6|6264.1|6261.7|6259.6|6257.5|447
1583150700000|2020-03-02 12:05:00|6261.6|6259.8|6268.2|6265.2|6270.7|6268.5|6260.3|6258.5|440
1583151000000|2020-03-02 12:10:00|6268.3|6265.3|6264.9|6263.1|6268.4|6265.7|6263.5|6261.2|430
1583151300000|2020-03-02 12:15:00|6265.2|6263.4|6262.1|6260.3|6265.9|6264.1|6262.1|6260.3|350
1583151600000|2020-03-02 12:20:00|6262|6260.2|6261.4|6259.6|6265.5|6263.7|6261.4|6259.6|375
1583151900000|2020-03-02 12:25:00|6261.5|6259.7|6265.4|6263.6|6266.3|6264.2|6261.5|6259.7|381
1583152200000|2020-03-02 12:30:00|6265.3|6263.5|6261.3|6259.5|6265.3|6263.5|6260.6|6258.2|337
1583152500000|2020-03-02 12:35:00|6261.4|6259.6|6265.5|6263.7|6266|6264.2|6260.5|6258.1|320
1583152800000|2020-03-02 12:40:00|6265.6|6263.8|6265.7|6263.9|6266.4|6264.3|6261.7|6259.9|387
1583153100000|2020-03-02 12:45:00|6265.8|6264|6268.8|6267|6269|6267.2|6264.5|6262.7|303
1583153400000|2020-03-02 12:50:00|6268.9|6267.1|6268.7|6266.9|6271.9|6269.5|6268.5|6266.7|323
1583153700000|2020-03-02 12:55:00|6268.6|6266.8|6269.7|6267.9|6272.3|6270.5|6267.9|6266.1|401
1583154000000|2020-03-02 13:00:00|6270.2|6268.4|6269.3|6267.5|6271.4|6269.6|6267.4|6265.6|354
1583154300000|2020-03-02 13:05:00|6269|6267.2|6267.3|6265.5|6269|6267.2|6265.4|6263|362
1583154600000|2020-03-02 13:10:00|6267.5|6265.7|6270.9|6269.1|6272.6|6270.8|6267.1|6265.1|345
1583154900000|2020-03-02 13:15:00|6271|6269.2|6269.4|6267.6|6271.5|6269.4|6268.3|6266.1|384
1583155200000|2020-03-02 13:20:00|6269.5|6267.7|6266.5|6264.7|6269.5|6267.7|6266.5|6264.7|383
1583155500000|2020-03-02 13:25:00|6266.4|6264.6|6264.4|6262.6|6266.7|6264.9|6263.8|6261.7|354
1583155800000|2020-03-02 13:30:00|6264.5|6262.7|6269.5|6267.7|6269.5|6267.7|6263.4|6261.6|422
1583156100000|2020-03-02 13:35:00|6270.1|6268.3|6274.5|6272.7|6276.3|6273.9|6268.6|6266.8|408
1583156400000|2020-03-02 13:40:00|6274.6|6272.8|6271|6268|6277.3|6275.4|6269.5|6267.6|533
1583156700000|2020-03-02 13:45:00|6270.3|6268.5|6270.8|6269|6271.9|6269.7|6265.3|6263.3|433
1583157000000|2020-03-02 13:50:00|6270.7|6268.9|6268.4|6266.6|6276.3|6274|6267.7|6265.8|506
1583157300000|2020-03-02 13:55:00|6268.3|6266.5|6267.4|6265.6|6270.1|6267.7|6265.5|6263.2|601
1583157600000|2020-03-02 14:00:00|6268.1|6265.1|6268.5|6266.7|6270|6267.8|6265.4|6263.2|563
1583157900000|2020-03-02 14:05:00|6268.7|6266.9|6267|6264|6269.9|6267.9|6263.9|6261.7|539
1583158200000|2020-03-02 14:10:00|6266.8|6263.8|6266.5|6264.7|6267.9|6265.6|6264.2|6261.7|548
1583158500000|2020-03-02 14:15:00|6266.4|6264.6|6267.2|6265.4|6268.9|6266.5|6265.1|6262.8|476
1583158800000|2020-03-02 14:20:00|6267.1|6265.3|6264.2|6262.4|6268.8|6266.4|6263.6|6261.7|444
1583159100000|2020-03-02 14:25:00|6264.1|6262.3|6266.4|6263.4|6266.7|6264.3|6262.5|6260|437
1583159400000|2020-03-02 14:30:00|6266.5|6263.5|6270.2|6268.4|6272.9|6270.5|6265.5|6263.2|495
1583159700000|2020-03-02 14:35:00|6270|6268.2|6267.3|6265.5|6272.8|6270.4|6266.1|6263.7|566
1583160000000|2020-03-02 14:40:00|6267.8|6264.8|6266.1|6263.1|6268.3|6265.8|6262.5|6260|423
1583160300000|2020-03-02 14:45:00|6266.3|6263.3|6270.4|6268.6|6272.2|6269.8|6265.5|6263|484
1583160600000|2020-03-02 14:50:00|6270.9|6267.9|6276.9|6273.9|6278.1|6275.8|6269.6|6267.2|517
1583160900000|2020-03-02 14:55:00|6276.2|6274.4|6272.4|6269.4|6277.2|6274.8|6271.7|6268.7|387
1583161200000|2020-03-02 15:00:00|6272.8|6269.8|6276.7|6273.7|6278.9|6276.1|6272.8|6269.2|595
1583161500000|2020-03-02 15:05:00|6276.1|6274.3|6276.7|6274.9|6277.9|6275.7|6273.5|6271.1|556
1583161800000|2020-03-02 15:10:00|6276.5|6274.7|6277|6274|6279.5|6277.2|6275.2|6272.8|485
1583162100000|2020-03-02 15:15:00|6277.1|6274.1|6274.7|6272.9|6278.1|6275.7|6274.2|6271.8|543
1583162400000|2020-03-02 15:20:00|6275.3|6272.3|6266.2|6264.4|6275.6|6273.3|6266|6263.7|491
1583162700000|2020-03-02 15:25:00|6266.1|6264.3|6266.3|6263.3|6268.3|6265.8|6264.2|6261.9|478
1583163000000|2020-03-02 15:30:00|6266.2|6263.2|6262.5|6260.7|6266.8|6265|6262.3|6260.2|383
1583163300000|2020-03-02 15:35:00|6262.4|6260.6|6263.6|6261.8|6265.1|6263.3|6260.3|6258|454
1583163600000|2020-03-02 15:40:00|6263.7|6261.9|6256.6|6254.8|6263.7|6261.9|6256.1|6253.7|452
1583163900000|2020-03-02 15:45:00|6256.5|6254.7|6258.1|6256.3|6261.3|6258.9|6256.5|6254.7|456
1583164200000|2020-03-02 15:50:00|6257.7|6255.9|6258.1|6256.3|6260|6258.2|6256.3|6253.9|409
1583164500000|2020-03-02 15:55:00|6258.2|6256.4|6252.8|6251|6258.2|6256.4|6250.2|6247.9|661
1583164800000|2020-03-02 16:00:00|6252.7|6250.9|6253.6|6251.8|6255.9|6252.9|6248.5|6246.7|575
1583165100000|2020-03-02 16:05:00|6253.5|6251.7|6256.4|6254.6|6257.3|6255.1|6252.5|6250.2|448
1583165400000|2020-03-02 16:10:00|6256.5|6254.7|6262.3|6259.3|6267.1|6264.1|6252.8|6250.6|536
1583165700000|2020-03-02 16:15:00|6262.2|6259.2|6264.5|6262.7|6266.6|6264.2|6261.8|6258.8|458
1583166000000|2020-03-02 16:20:00|6265|6262|6263.4|6261.6|6266.1|6263.8|6261.8|6259.2|432
1583166300000|2020-03-02 16:25:00|6263.5|6261.7|6260.9|6257.9|6265.5|6263.7|6260.1|6257.9|358
1583166600000|2020-03-02 16:30:00|6260.8|6257.8|6257.2|6255.4|6261.2|6258.7|6254.1|6251.9|480
1583166900000|2020-03-02 16:35:00|6257.3|6255.5|6249.5|6247.7|6257.3|6255.5|6249.4|6247.1|412
1583167200000|2020-03-02 16:40:00|6249.4|6247.6|6246|6244.2|6250.6|6248.5|6245.7|6243.6|478
1583167500000|2020-03-02 16:45:00|6245.8|6244|6247.4|6245.6|6249|6247.2|6244.9|6243.1|397
1583167800000|2020-03-02 16:50:00|6247.5|6245.7|6248.4|6246.6|6250|6247.7|6247.5|6245.7|374
1583168100000|2020-03-02 16:55:00|6248.5|6246.7|6253.5|6251.7|6254.7|6252.6|6247.3|6245.1|459
1583168400000|2020-03-02 17:00:00|6253.6|6251.8|6252.4|6250.6|6253.7|6251.9|6249.6|6247.3|398
1583168700000|2020-03-02 17:05:00|6252.5|6250.7|6255.2|6253.4|6255.9|6253.9|6251.8|6249.7|370
1583169000000|2020-03-02 17:10:00|6255.1|6253.3|6262.6|6260.8|6262.6|6260.8|6255.1|6252.9|497
1583169300000|2020-03-02 17:15:00|6262.5|6260.7|6257.4|6255.6|6262.5|6260.7|6255.6|6253.2|518
1583169600000|2020-03-02 17:20:00|6257.5|6255.7|6251.5|6249.7|6257.5|6255.7|6251.5|6249.7|274
1583169900000|2020-03-02 17:25:00|6251.6|6249.8|6253.4|6251.6|6254|6251.8|6250.3|6248.5|254
1583170200000|2020-03-02 17:30:00|6253.5|6251.7|6257|6255.2|6258.2|6255.8|6251.6|6249.2|289
1583170500000|2020-03-02 17:35:00|6257.7|6254.7|6260.5|6258.7|6262|6259.7|6256.7|6254.6|281
1583170800000|2020-03-02 17:40:00|6260.6|6258.8|6257.7|6255.9|6262.1|6259.8|6257.2|6254.9|300
1583171100000|2020-03-02 17:45:00|6258.2|6255.2|6260.3|6257.3|6260.9|6258.8|6257.5|6255.2|262
1583171400000|2020-03-02 17:50:00|6259.8|6258|6258.7|6256.9|6261.8|6259.6|6258.2|6255.8|296
1583171700000|2020-03-02 17:55:00|6258.6|6256.8|6260.9|6257.9|6261|6258.7|6257.8|6255.4|307
1583172000000|2020-03-02 18:00:00|6260.7|6257.7|6259.2|6257.4|6263|6260.5|6259|6256.8|360
1583172300000|2020-03-02 18:05:00|6259.3|6257.5|6257.6|6255.8|6260|6257.7|6256.2|6253.8|280
1583172600000|2020-03-02 18:10:00|6257.7|6255.9|6259.1|6256.1|6259.4|6257.1|6257.1|6255.1|226
1583172900000|2020-03-02 18:15:00|6259.2|6256.2|6257.2|6255.4|6259.4|6257|6256.6|6254.2|195
1583173200000|2020-03-02 18:20:00|6257.3|6255.5|6259.5|6257.7|6260.7|6258.4|6256.2|6253.9|187
1583173500000|2020-03-02 18:25:00|6259.4|6257.6|6258.4|6256.6|6260.3|6257.8|6257.2|6255|242
1583173800000|2020-03-02 18:30:00|6258.5|6256.7|6258.4|6256.6|6259.6|6257.3|6258.1|6255.9|188
1583174100000|2020-03-02 18:35:00|6258.5|6256.7|6256.1|6254.3|6260.4|6258.1|6255.3|6253.3|231
1583174400000|2020-03-02 18:40:00|6256|6254.2|6255.7|6253.9|6258.9|6256.8|6255.5|6253.1|298
1583174700000|2020-03-02 18:45:00|6255.8|6254|6255.4|6253.6|6257.2|6254.9|6255.3|6253.2|269
1583175000000|2020-03-02 18:50:00|6255.5|6253.7|6254.3|6252.5|6255.5|6253.7|6253.6|6251.7|218
1583175300000|2020-03-02 18:55:00|6254.2|6252.4|6256.4|6254.6|6257.1|6254.8|6254.1|6251.9|171
1583175600000|2020-03-02 19:00:00|6256.3|6254.5|6256.6|6254.8|6258.2|6255.9|6256.2|6253.8|187
1583175900000|2020-03-02 19:05:00|6256.7|6254.9|6254.4|6252.6|6258|6255.8|6254.4|6252.2|177
1583176200000|2020-03-02 19:10:00|6255|6252|6251.5|6249.7|6255|6252.6|6251.4|6249.6|171
1583176500000|2020-03-02 19:15:00|6251.6|6249.8|6253.3|6251.5|6254.4|6252.4|6251.6|6249.3|196
1583176800000|2020-03-02 19:20:00|6253.2|6251.4|6253.5|6251.7|6253.9|6251.8|6252.2|6249.9|193
1583177100000|2020-03-02 19:25:00|6253.6|6251.8|6256.6|6253.6|6256.9|6254.6|6253.2|6250.9|285
1583177400000|2020-03-02 19:30:00|6256.7|6253.7|6254.6|6252.8|6257.4|6255|6253.7|6251.2|199
1583177700000|2020-03-02 19:35:00|6254.7|6252.9|6256.6|6254.8|6257|6254.8|6253.8|6251.3|194
1583178000000|2020-03-02 19:40:00|6256.5|6254.7|6253.2|6250.2|6256.8|6255|6252.6|6250.2|189
1583178300000|2020-03-02 19:45:00|6252.7|6250.9|6256.9|6253.9|6257.2|6254.7|6251.7|6249.2|247
1583178600000|2020-03-02 19:50:00|6256.2|6254.4|6255|6252|6257|6254.5|6253.6|6251|228
1583178900000|2020-03-02 19:55:00|6254.3|6252.5|6256.2|6253.2|6257.1|6254.7|6250.8|6248.1|357
1583179200000|2020-03-02 20:00:00|6255.9|6252.9|6254.5|6252.7|6256.2|6253.9|6254|6251|324
1583179500000|2020-03-02 20:05:00|6254.4|6252.6|6253.9|6250.9|6256.1|6253.1|6252.8|6250.2|249
1583179800000|2020-03-02 20:10:00|6253.2|6251.4|6253.3|6251.5|6254.3|6251.8|6251.3|6248.9|253
1583180100000|2020-03-02 20:15:00|6253.8|6250.8|6253.2|6250.2|6254.2|6251.6|6252.2|6249.7|193
1583180400000|2020-03-02 20:20:00|6253.1|6250.1|6249.9|6246.9|6253.3|6250.9|6248.7|6246.3|255
1583180700000|2020-03-02 20:25:00|6250|6247|6250.1|6247.1|6250.5|6247.9|6248.8|6246.2|159
1583181000000|2020-03-02 20:30:00|6250|6247|6250.9|6247.9|6251.2|6248.7|6249.4|6246.9|211
1583181300000|2020-03-02 20:35:00|6250.8|6247.8|6247.2|6244.2|6250.9|6248.5|6246.8|6244.2|264
1583181600000|2020-03-02 20:40:00|6247.3|6244.3|6245.2|6243.4|6247.8|6245.4|6245.2|6242.8|229
1583181900000|2020-03-02 20:45:00|6245.3|6243.5|6246.2|6243.2|6247.8|6245.5|6244.3|6241.8|282
1583182200000|2020-03-02 20:50:00|6245.5|6243.7|6241.9|6238.9|6246.2|6243.9|6239.1|6236.1|455
1583182500000|2020-03-02 20:55:00|6241.3|6238.3|6241.8|6240|6243.1|6240.6|6240.7|6238.1|354
1583182800000|2020-03-02 21:00:00|6241.9|6240.1|6242.7|6239.7|6244.9|6242|6241.9|6239.7|252
1583183100000|2020-03-02 21:05:00|6242.1|6240.3|6243.7|6240.7|6246.5|6243.5|6242.1|6239.2|211
1583183400000|2020-03-02 21:10:00|6243.6|6240.6|6250.1|6247.1|6250.1|6247.4|6242.4|6239.8|237
1583183700000|2020-03-02 21:15:00|6250|6247|6254.4|6251.4|6254.6|6252.3|6249.1|6246.2|218
1583184000000|2020-03-02 21:20:00|6254.5|6251.5|6252.5|6249.5|6254.5|6251.5|6249.1|6246.1|185
1583184300000|2020-03-02 21:25:00|6252.6|6249.6|6254.8|6251.8|6255.4|6252.4|6251|6248|194
1583184600000|2020-03-02 21:30:00|6254.9|6251.9|6260.6|6257.6|6262.5|6259.5|6254.7|6251.8|236
1583184900000|2020-03-02 21:35:00|6260.5|6257.5|6260.9|6257.9|6262.2|6259.2|6259.6|6256.6|187
1583185200000|2020-03-02 21:40:00|6260.8|6257.8|6259.7|6256.7|6260.9|6257.9|6257.7|6254.7|201
1583185500000|2020-03-02 21:45:00|6259.5|6256.5|6261|6258|6263.1|6260.1|6259.2|6256.2|212
1583185800000|2020-03-02 21:50:00|6260.9|6257.9|6262.3|6259.3|6264.9|6261.9|6260.9|6257.9|216
1583186100000|2020-03-02 21:55:00|6262.2|6259.2|6262.7|6259.7|6264.9|6261.9|6262.2|6259.2|199
1583186400000|2020-03-02 22:00:00|6262.6|6259.5|6256.6|6252.3|6263|6259.7|6256.4|6251.9|55
1583186700000|2020-03-02 22:05:00|6256.5|6251.5|6250.8|6246.8|6257.9|6252.5|6250|6245.5|191
1583187000000|2020-03-02 22:10:00|6250.3|6247.3|6254.4|6248.3|6254.6|6248.8|6250.1|6246.9|168
1583187300000|2020-03-02 22:15:00|6254.3|6248.2|6254.5|6251.5|6255.3|6252.3|6253.5|6247.4|267
1583187600000|2020-03-02 22:20:00|6254.6|6251.6|6255.5|6252.1|6255.7|6252.7|6254.4|6251.4|106
1583187900000|2020-03-02 22:25:00|6255.6|6252.5|6262.5|6256.7|6263.2|6259.2|6255.4|6252.4|290
1583188200000|2020-03-02 22:30:00|6262.8|6256|6258.8|6255.8|6262.8|6256.8|6258.2|6253.7|240
1583188500000|2020-03-02 22:35:00|6258.9|6255.9|6257.8|6253.8|6260.1|6256|6257.3|6253.5|183
1583188800000|2020-03-02 22:40:00|6257.3|6253.9|6259.1|6256.1|6259.5|6256.4|6257|6253.3|167
1583189100000|2020-03-02 22:45:00|6259|6256|6259.4|6255.5|6260|6256.9|6258.6|6255.2|178
1583189400000|2020-03-02 22:50:00|6259.5|6255.4|6256.8|6253|6259.7|6256.2|6256.4|6253|188
1583189700000|2020-03-02 22:55:00|6256.9|6253.1|6254.1|6250.7|6257.1|6253.9|6253.3|6250.1|224
1583190000000|2020-03-02 23:00:00|6254|6250.8|6268.2|6265.2|6271.3|6268.3|6253.4|6250|542
1583190300000|2020-03-02 23:05:00|6268.6|6265.6|6270.9|6267.9|6272.8|6269.8|6267|6264|271
1583190600000|2020-03-02 23:10:00|6270.8|6267.8|6264.6|6261.6|6272|6269|6264.6|6261.6|314
1583190900000|2020-03-02 23:15:00|6264.8|6261.8|6260.7|6257.7|6265.1|6262.1|6260|6257.6|302
1583191200000|2020-03-02 23:20:00|6260.2|6257.2|6261.1|6258.1|6262|6259.5|6259.6|6257.1|209
1583191500000|2020-03-02 23:25:00|6261.2|6258.2|6262.1|6259.1|6264.3|6261.3|6259.8|6256.8|296
1583191800000|2020-03-02 23:30:00|6262|6259|6261.7|6258.7|6263.2|6260.2|6261.2|6258.3|260
1583192100000|2020-03-02 23:35:00|6261.8|6258.8|6262.3|6260.5|6263.3|6260.6|6261.8|6258.8|184
1583192400000|2020-03-02 23:40:00|6262.2|6260.4|6264.9|6261.9|6265|6262.8|6261.1|6258.1|267
1583192700000|2020-03-02 23:45:00|6265|6262|6265.1|6262.1|6266.6|6264.1|6261.6|6259.2|334
1583193000000|2020-03-02 23:50:00|6265.2|6262.2|6266|6263|6267.2|6264.5|6264.3|6261.8|309
1583193300000|2020-03-02 23:55:00|6265.9|6262.9|6268.1|6265.1|6268.1|6265.1|6264.8|6262.4|256
1583193600000|2020-03-03 00:00:00|6267.7|6264.7|6266.9|6263.9|6269.3|6266.9|6262.3|6259.8|456
1583193900000|2020-03-03 00:05:00|6267|6264|6261.5|6259.7|6267.9|6265.5|6260|6257.1|455
1583194200000|2020-03-03 00:10:00|6262|6259|6260.3|6258.5|6262.9|6260.5|6259.6|6256.7|314
1583194500000|2020-03-03 00:15:00|6260.2|6258.4|6262.6|6260.8|6263.3|6260.8|6259.5|6257|299
1583194800000|2020-03-03 00:20:00|6263.1|6260.1|6265.1|6262.1|6265.3|6262.8|6262.2|6259.7|290
1583195100000|2020-03-03 00:25:00|6265.2|6262.2|6264.4|6256.6|6267.4|6265|6263.3|6254.3|276
1583195400000|2020-03-03 00:30:00|6263.9|6259.3|6265.7|6262.7|6266.2|6263.4|6263.4|6258.5|296
1583195700000|2020-03-03 00:35:00|6265.8|6262.8|6265.2|6262.2|6266.3|6263.7|6263.9|6261.4|279
1583196000000|2020-03-03 00:40:00|6265.3|6262.3|6262.3|6259.3|6265.4|6263|6261.5|6258.6|352
1583196300000|2020-03-03 00:45:00|6261.7|6259.9|6261.4|6259.6|6262.5|6260.1|6259.7|6257.4|347
1583196600000|2020-03-03 00:50:00|6261.8|6258.8|6263.3|6260.3|6265|6262.6|6261.3|6258.8|372
1583196900000|2020-03-03 00:55:00|6263.2|6260.2|6263.4|6260.4|6264.3|6261.9|6262.1|6259.9|257
1583197200000|2020-03-03 01:00:00|6263.5|6260.5|6264.3|6261.3|6266.8|6264.1|6262.8|6260.1|341
1583197500000|2020-03-03 01:05:00|6265|6262|6259.3|6256.3|6265|6262.6|6259.1|6256.1|333
1583197800000|2020-03-03 01:10:00|6259.4|6256.4|6256|6253|6261.6|6259.1|6255.3|6252.6|333
1583198100000|2020-03-03 01:15:00|6255.8|6252.8|6256|6254.2|6257|6254.6|6254.2|6251.5|447
1583198400000|2020-03-03 01:20:00|6256.6|6253.6|6259|6256|6262.6|6260.1|6255.8|6253.5|460
1583198700000|2020-03-03 01:25:00|6258.5|6255.5|6259.6|6257.8|6265.5|6262.7|6258.5|6255.5|390
1583199000000|2020-03-03 01:30:00|6260.3|6257.3|6252.8|6249.8|6261.7|6258.7|6252.8|6249.8|624
1583199300000|2020-03-03 01:35:00|6252.1|6249.1|6254.5|6251.5|6256|6253.6|6248.4|6245.4|477
1583199600000|2020-03-03 01:40:00|6254.6|6251.6|6254.3|6251.3|6257.1|6254.1|6252.3|6249.9|416
1583199900000|2020-03-03 01:45:00|6254.4|6251.4|6251.3|6248.3|6254.5|6251.9|6250.7|6247.9|329
1583200200000|2020-03-03 01:50:00|6251.4|6248.4|6253.8|6250.8|6255.3|6252.3|6250.3|6247.5|374
1583200500000|2020-03-03 01:55:00|6253.7|6250.7|6254.5|6251.5|6255.5|6253|6252.8|6250.2|277
1583200800000|2020-03-03 02:00:00|6254.6|6251.6|6253.4|6250.4|6256.5|6253.9|6252.1|6249.3|410
1583201100000|2020-03-03 02:05:00|6253.5|6250.5|6256.3|6253.3|6257.5|6254.7|6252.4|6249.9|465
1583201400000|2020-03-03 02:10:00|6256.4|6253.4|6256.8|6253.8|6259.3|6256.6|6255.9|6253.3|402
1583201700000|2020-03-03 02:15:00|6256.9|6253.9|6255.4|6252.4|6259.5|6257.1|6255.4|6252.4|359
1583202000000|2020-03-03 02:20:00|6255.3|6252.3|6256.5|6254.7|6257.4|6255|6254|6251|369
1583202300000|2020-03-03 02:25:00|6256.4|6254.6|6259|6256|6259.1|6256.6|6255.2|6252.9|312
1583202600000|2020-03-03 02:30:00|6259.1|6256.1|6260.4|6257.4|6261.4|6259|6258.4|6256|336
1583202900000|2020-03-03 02:35:00|6260.5|6257.5|6260.3|6258.5|6262.4|6259.8|6259.5|6256.7|284
1583203200000|2020-03-03 02:40:00|6261|6258|6261.1|6258.1|6262.4|6260|6258.5|6256.1|314
1583203500000|2020-03-03 02:45:00|6260.9|6257.9|6261.1|6258.1|6262.4|6260|6259.8|6257.3|268
1583203800000|2020-03-03 02:50:00|6261.2|6258.2|6261.5|6258.5|6263|6260.6|6260.5|6258|211
1583204100000|2020-03-03 02:55:00|6261.4|6258.4|6256.5|6253.5|6261.5|6258.5|6254.9|6252.6|277
1583204400000|2020-03-03 03:00:00|6256.4|6253.4|6259.2|6256.2|6259.5|6257|6254.2|6251.7|305
1583204700000|2020-03-03 03:05:00|6259.1|6256.1|6261.3|6258.3|6262.9|6260.4|6258.7|6255.8|274
1583205000000|2020-03-03 03:10:00|6261.2|6258.2|6262.4|6259.4|6262.6|6260.3|6258.9|6256.5|172
1583205300000|2020-03-03 03:15:00|6262.5|6259.5|6263.8|6260.8|6265.6|6263.4|6261.8|6259.3|295
1583205600000|2020-03-03 03:20:00|6263.7|6260.7|6264.2|6261.2|6267.6|6264.6|6262.4|6260.1|284
1583205900000|2020-03-03 03:25:00|6264.1|6261.1|6266.2|6257.2|6266.6|6263.4|6262|6255.5|394
1583206200000|2020-03-03 03:30:00|6266.1|6257.1|6276.8|6273.8|6283.7|6280.7|6259|6250|825
1583206500000|2020-03-03 03:35:00|6277|6274|6273.9|6272.1|6277|6274|6271.2|6269.1|573
1583206800000|2020-03-03 03:40:00|6274|6272.2|6274.8|6273|6279.6|6277.4|6274|6271.5|673
1583207100000|2020-03-03 03:45:00|6274.9|6273.1|6274.7|6271.7|6276.1|6273.7|6270.6|6268.5|467
1583207400000|2020-03-03 03:50:00|6274.8|6271.8|6270.3|6267.3|6276.3|6273.9|6268.9|6266.4|368
1583207700000|2020-03-03 03:55:00|6270.2|6267.2|6268.8|6265.8|6270.3|6267.4|6264.7|6262.3|287
1583208000000|2020-03-03 04:00:00|6268.9|6265.9|6267.2|6264.2|6269.6|6267.1|6264.5|6262.1|350
1583208300000|2020-03-03 04:05:00|6267.1|6264.1|6266.6|6263.6|6267.4|6265|6264.4|6262|339
1583208600000|2020-03-03 04:10:00|6266.3|6263.3|6269.6|6266.6|6271.7|6268.8|6265.6|6263.2|304
1583208900000|2020-03-03 04:15:00|6269.5|6266.5|6272.7|6269.7|6273.3|6270.7|6267.4|6265|353
1583209200000|2020-03-03 04:20:00|6272.6|6269.6|6270|6267|6277.4|6274.5|6268.2|6265.2|598
1583209500000|2020-03-03 04:25:00|6270.4|6267.4|6272.4|6269.4|6274|6271.6|6267.4|6264.4|455
1583209800000|2020-03-03 04:30:00|6272.5|6269.5|6268.1|6265.1|6272.7|6270|6267.5|6265|308
1583210100000|2020-03-03 04:35:00|6267.3|6265.5|6270|6267|6271.4|6268.9|6267.3|6265|333
1583210400000|2020-03-03 04:40:00|6269.9|6266.9|6263.7|6260.7|6270.2|6267.3|6263.6|6260.7|343
1583210700000|2020-03-03 04:45:00|6263.8|6260.8|6267.2|6264.2|6267.3|6264.9|6262|6259.3|373
1583211000000|2020-03-03 04:50:00|6267.1|6264.1|6269.6|6266.6|6270.1|6267.7|6265.7|6263.3|319
1583211300000|2020-03-03 04:55:00|6269.5|6266.5|6266.5|6263.5|6270.9|6268.4|6265.8|6263.3|308
1583211600000|2020-03-03 05:00:00|6266.7|6263.7|6267.5|6264.5|6269.2|6266.5|6265.9|6263.6|341
1583211900000|2020-03-03 05:05:00|6267.6|6264.6|6265.5|6262.5|6268|6265.4|6264|6261.6|234
1583212200000|2020-03-03 05:10:00|6265.3|6262.3|6267.6|6264.6|6268.4|6266|6264.4|6261.9|338
1583212500000|2020-03-03 05:15:00|6267.4|6265.6|6268.5|6265.5|6269.3|6266.9|6267.1|6264.3|269
1583212800000|2020-03-03 05:20:00|6268.6|6265.6|6265.4|6262.4|6268.6|6266|6264.7|6262.2|227
1583213100000|2020-03-03 05:25:00|6265.3|6262.3|6266.4|6263.4|6267.1|6264.3|6264|6261.4|249
1583213400000|2020-03-03 05:30:00|6266.3|6263.3|6262.3|6259.3|6266.3|6263.5|6261.7|6259.3|243
1583213700000|2020-03-03 05:35:00|6262.4|6259.4|6261.7|6258.7|6262.9|6260.5|6260.9|6258.4|196
1583214000000|2020-03-03 05:40:00|6261.8|6258.8|6261.9|6258.9|6263.4|6261|6260.7|6258.2|142
1583214300000|2020-03-03 05:45:00|6261.5|6258.5|6257.8|6256|6262.4|6259.8|6257.3|6254.8|224
1583214600000|2020-03-03 05:50:00|6258.3|6255.3|6259.8|6258|6260.6|6258.2|6257.1|6254.6|164
1583214900000|2020-03-03 05:55:00|6260.2|6257.2|6258.4|6255.4|6260.3|6257.8|6256.4|6254.1|190
1583215200000|2020-03-03 06:00:00|6257.4|6255.6|6259.1|6256.1|6260.1|6257.6|6257.3|6254.9|284
1583215500000|2020-03-03 06:05:00|6259.2|6256.2|6257.3|6255.5|6259.3|6256.9|6257.2|6254.8|216
1583215800000|2020-03-03 06:10:00|6257.4|6255.6|6258|6255|6260|6257.6|6256.9|6254.4|215
1583216100000|2020-03-03 06:15:00|6257.9|6254.9|6259.5|6256.5|6261|6258.6|6256.8|6254.4|201
1583216400000|2020-03-03 06:20:00|6258.8|6257|6261.3|6259.5|6264.1|6261.5|6258.7|6256.5|227
1583216700000|2020-03-03 06:25:00|6261.1|6259.3|6260.6|6258.8|6261.8|6259.5|6259.6|6257.3|260
1583217000000|2020-03-03 06:30:00|6260.7|6258.9|6259.4|6256.4|6262.4|6259.9|6258.9|6256.4|273
1583217300000|2020-03-03 06:35:00|6259.5|6256.5|6258.3|6255.3|6260.5|6258|6257.3|6254.7|290
1583217600000|2020-03-03 06:40:00|6258.4|6255.4|6258.6|6255.6|6259.6|6257|6256.8|6254.3|204
1583217900000|2020-03-03 06:45:00|6257.9|6256.1|6259.3|6256.3|6259.5|6257.1|6257.7|6255.3|171
1583218200000|2020-03-03 06:50:00|6259.4|6256.4|6256.4|6253.4|6259.6|6256.6|6255.6|6253.3|202
1583218500000|2020-03-03 06:55:00|6256.5|6253.5|6259.5|6256.5|6259.5|6257.1|6256.2|6253.5|240
1583218800000|2020-03-03 07:00:00|6259.6|6256.6|6261.6|6258.6|6263.1|6260.3|6259.1|6256.6|346
1583219100000|2020-03-03 07:05:00|6261.7|6258.7|6261.9|6258.9|6262.7|6260.3|6259.1|6256.7|339
1583219400000|2020-03-03 07:10:00|6261.1|6259.3|6264.6|6261.6|6265.4|6263|6259.8|6257.4|362
1583219700000|2020-03-03 07:15:00|6264.7|6261.7|6263.7|6260.7|6264.7|6262|6261.3|6259|281
1583220000000|2020-03-03 07:20:00|6263.8|6260.8|6262.7|6259.7|6266.2|6263.7|6261.6|6259.2|325
1583220300000|2020-03-03 07:25:00|6262.6|6259.6|6261.4|6258.4|6264.3|6261.9|6260.8|6258.2|290
1583220600000|2020-03-03 07:30:00|6261.3|6258.3|6259.4|6256.4|6261.6|6259.1|6257.5|6255.2|326
1583220900000|2020-03-03 07:35:00|6259.5|6256.5|6264|6262.2|6264.7|6262.3|6258.8|6256.4|343
1583221200000|2020-03-03 07:40:00|6264.7|6261.7|6266.7|6264.9|6266.7|6264.9|6262.9|6260.5|327
1583221500000|2020-03-03 07:45:00|6266.8|6265|6264.7|6261.7|6267.6|6265.1|6264|6261.5|351
1583221800000|2020-03-03 07:50:00|6264.6|6261.6|6266.3|6263.3|6266.4|6263.9|6262.9|6260.6|285
1583222100000|2020-03-03 07:55:00|6265.7|6263.9|6265.7|6262.7|6266.7|6264.3|6264.3|6261.7|319
1583222400000|2020-03-03 08:00:00|6265.6|6262.6|6268.5|6265.5|6268.8|6266.5|6264.7|6262.4|347
1583222700000|2020-03-03 08:05:00|6267.9|6266.1|6271.4|6269.6|6272.6|6270.4|6266.3|6263.9|451
1583223000000|2020-03-03 08:10:00|6271.6|6269.8|6275.1|6273.3|6275.7|6273.8|6271|6268.6|434
1583223300000|2020-03-03 08:15:00|6275.7|6272.7|6271.4|6268.4|6275.7|6273.8|6267.5|6265|411
1583223600000|2020-03-03 08:20:00|6270.8|6269|6269.7|6267.9|6272.5|6269.8|6269.2|6266.8|361
1583223900000|2020-03-03 08:25:00|6269.6|6267.8|6270.7|6268.9|6271.8|6269.3|6267.4|6265.6|339
1583224200000|2020-03-03 08:30:00|6270.8|6269|6267.7|6265.9|6271.4|6269.1|6267.4|6265.2|336
1583224500000|2020-03-03 08:35:00|6267.6|6265.8|6267.6|6265.8|6270.4|6268|6267.6|6265.3|284
1583224800000|2020-03-03 08:40:00|6267.7|6265.9|6267.9|6266.1|6268.5|6266.7|6266.4|6264.2|191
1583225100000|2020-03-03 08:45:00|6268|6266.2|6267.4|6264.4|6268.8|6267|6266.4|6264.1|190
1583225400000|2020-03-03 08:50:00|6266.8|6265|6263.3|6260.3|6268.5|6266.2|6262.5|6260.3|302
1583225700000|2020-03-03 08:55:00|6263.2|6260.2|6262.4|6259.4|6264.5|6262.1|6261|6258.5|254
1583226000000|2020-03-03 09:00:00|6262.3|6259.3|6262|6260.2|6262.8|6260.5|6258.6|6256.2|335
1583226300000|2020-03-03 09:05:00|6262.5|6259.5|6258.3|6256.5|6262.8|6260.5|6257.7|6255.3|334
1583226600000|2020-03-03 09:10:00|6258.4|6256.6|6259.4|6256.4|6261.4|6259.1|6258.4|6256.3|312
1583226900000|2020-03-03 09:15:00|6259.3|6256.3|6258.5|6256.7|6260.6|6258.3|6257.5|6255.4|339
1583227200000|2020-03-03 09:20:00|6258.6|6256.8|6257.9|6256.1|6259.6|6257.2|6257.1|6254.9|285
1583227500000|2020-03-03 09:25:00|6258.5|6255.5|6259.5|6256.5|6260.8|6258.4|6258.1|6255.5|236
1583227800000|2020-03-03 09:30:00|6259.6|6256.6|6262.3|6260.5|6263.7|6261.3|6258|6255.5|358
1583228100000|2020-03-03 09:35:00|6262.2|6260.4|6263.1|6261.3|6264.8|6262.4|6262.2|6260.4|277
1583228400000|2020-03-03 09:40:00|6263|6261.2|6266.4|6263.4|6266.4|6264.1|6263|6261.2|355
1583228700000|2020-03-03 09:45:00|6265.7|6263.9|6267.3|6265.5|6268.7|6266.3|6265.7|6263.5|334
1583229000000|2020-03-03 09:50:00|6267.4|6265.6|6264|6262.2|6268.7|6266.4|6263.8|6261.5|257
1583229300000|2020-03-03 09:55:00|6264.6|6261.6|6268.4|6265.4|6268.5|6266|6262.8|6260.6|276
1583229600000|2020-03-03 10:00:00|6268.3|6265.3|6262.5|6260.7|6268.6|6266.1|6261.9|6259.4|322
1583229900000|2020-03-03 10:05:00|6262.4|6260.6|6265.9|6264.1|6266.4|6264.1|6261.7|6259.2|295
1583230200000|2020-03-03 10:10:00|6266|6264.2|6266.1|6264.3|6267.8|6265.4|6265.8|6263.4|236
1583230500000|2020-03-03 10:15:00|6266|6264.2|6271|6268|6271|6268.5|6266|6263.7|339
1583230800000|2020-03-03 10:20:00|6270.4|6268.6|6267.1|6265.3|6271|6268.6|6266.8|6264.5|353
1583231100000|2020-03-03 10:25:00|6267|6265.2|6263.7|6261.9|6268.7|6266.3|6263|6260.6|311
1583231400000|2020-03-03 10:30:00|6263.6|6261.8|6265.3|6262.3|6265.4|6263|6263|6260.7|223
1583231700000|2020-03-03 10:35:00|6265.4|6262.4|6267.7|6265.9|6268.7|6266.4|6265|6262.4|329
1583232000000|2020-03-03 10:40:00|6267.8|6266|6269.1|6267.3|6269.9|6268.1|6267.1|6264.7|300
1583232300000|2020-03-03 10:45:00|6269.2|6267.4|6269.9|6268.1|6271.6|6269.5|6268.9|6266.9|281
1583232600000|2020-03-03 10:50:00|6269.7|6267.9|6271.7|6268.7|6271.8|6269.3|6268.5|6266.5|283
1583232900000|2020-03-03 10:55:00|6271.1|6269.3|6270.8|6269|6271.8|6269.4|6267.9|6265.4|237
1583233200000|2020-03-03 11:00:00|6270.9|6269.1|6264|6262.2|6271.7|6269.4|6263.9|6262.1|255
1583233500000|2020-03-03 11:05:00|6264.1|6262.3|6264.9|6263.1|6266.6|6264.1|6263.7|6261.4|328
1583233800000|2020-03-03 11:10:00|6265.4|6262.4|6264.2|6261.2|6267.9|6265.6|6263.7|6261.1|302
1583234100000|2020-03-03 11:15:00|6263.5|6261.7|6264.1|6262.3|6265.2|6262.9|6262|6259.6|312
1583234400000|2020-03-03 11:20:00|6264.4|6262.6|6262.1|6260.3|6265|6262.6|6261.9|6259.5|211
1583234700000|2020-03-03 11:25:00|6262.2|6260.4|6263.5|6261.7|6263.8|6261.9|6261.9|6259.5|239
1583235000000|2020-03-03 11:30:00|6263.3|6261.5|6262|6260.2|6263.7|6261.9|6261|6258.5|196
1583235300000|2020-03-03 11:35:00|6261.9|6260.1|6264|6262.2|6265.6|6263.2|6261.9|6260|320
1583235600000|2020-03-03 11:40:00|6264.1|6262.3|6266.2|6264.4|6266.7|6264.4|6264.1|6262.2|256
1583235900000|2020-03-03 11:45:00|6266.1|6264.3|6269.2|6267.4|6269.9|6267.7|6266.1|6264.3|236
1583236200000|2020-03-03 11:50:00|6269.3|6267.5|6269.1|6267.3|6270.1|6268.3|6267.6|6265.3|235
1583236500000|2020-03-03 11:55:00|6269.2|6267.4|6269.7|6267.9|6270.4|6267.9|6267.4|6265|259
1583236800000|2020-03-03 12:00:00|6269.5|6267.7|6271.7|6268.7|6272|6269.6|6268.1|6265.6|289
1583237100000|2020-03-03 12:05:00|6271.1|6269.3|6272.1|6270.3|6273.7|6271.2|6269.5|6267.6|249
1583237400000|2020-03-03 12:10:00|6272|6270.2|6269.1|6267.3|6272.7|6270.2|6268.9|6266.7|246
1583237700000|2020-03-03 12:15:00|6269|6267.2|6268|6265|6270.6|6268.4|6267.3|6264.8|265
1583238000000|2020-03-03 12:20:00|6267.9|6264.9|6265.8|6264|6268.7|6266.3|6265.8|6263.4|210
1583238300000|2020-03-03 12:25:00|6266.4|6263.4|6263.4|6261.6|6266.5|6264.2|6263.1|6261|240
1583238600000|2020-03-03 12:30:00|6263.5|6261.7|6266.9|6265.1|6267.9|6265.6|6262.7|6260.4|286
1583238900000|2020-03-03 12:35:00|6267|6265.2|6274.3|6271.3|6274.4|6272|6265|6262.8|526
1583239200000|2020-03-03 12:40:00|6274.4|6271.4|6276|6273|6277.6|6275.1|6273.6|6271.1|463
1583239500000|2020-03-03 12:45:00|6275.5|6273.7|6270.5|6267.5|6276.3|6274|6265.4|6262.5|489
1583239800000|2020-03-03 12:50:00|6270.6|6267.6|6267.5|6265.7|6270.8|6268.3|6265|6262.6|455
1583240100000|2020-03-03 12:55:00|6267.7|6265.9|6270.5|6267.5|6271.3|6269|6267.4|6264.8|374
1583240400000|2020-03-03 13:00:00|6270.6|6267.6|6272|6270.2|6272.5|6270.2|6269.4|6266.9|383
1583240700000|2020-03-03 13:05:00|6272.1|6270.3|6270.4|6267.4|6273.8|6271.6|6269.8|6267.4|419
1583241000000|2020-03-03 13:10:00|6270.5|6267.5|6272.7|6269.7|6272.8|6270.4|6268.1|6266.3|367
1583241300000|2020-03-03 13:15:00|6272.1|6270.3|6269.7|6267.9|6274.1|6271.3|6269.7|6267.3|386
1583241600000|2020-03-03 13:20:00|6270.4|6267.4|6269.1|6267.3|6272.2|6269.8|6268.8|6266.4|365
1583241900000|2020-03-03 13:25:00|6269|6267.2|6266.3|6264.5|6271.4|6268.9|6265.8|6263.5|345
1583242200000|2020-03-03 13:30:00|6266.9|6263.9|6265.5|6262.5|6266.9|6264.4|6262.8|6260.3|351
1583242500000|2020-03-03 13:35:00|6264.9|6263.1|6263.8|6262|6266.3|6263.9|6262.3|6260.1|374
1583242800000|2020-03-03 13:40:00|6264|6262.2|6265.2|6263.4|6268.2|6265.6|6264|6261.5|344
1583243100000|2020-03-03 13:45:00|6265.3|6263.5|6267.6|6265.8|6268.5|6266.1|6264.8|6263|283
1583243400000|2020-03-03 13:50:00|6267.7|6265.9|6270.4|6267.4|6270.5|6268.1|6266.6|6264.2|382
1583243700000|2020-03-03 13:55:00|6269.8|6268|6272.2|6270.4|6274.5|6272.3|6268.5|6266.1|386
1583244000000|2020-03-03 14:00:00|6272.8|6269.8|6274.2|6272.4|6276.5|6274.1|6271.6|6269.2|380
1583244300000|2020-03-03 14:05:00|6274.8|6271.8|6273.8|6272|6276.7|6274.3|6273.6|6271.5|348
1583244600000|2020-03-03 14:10:00|6274.4|6271.4|6275.4|6273.6|6276.6|6274.8|6272.7|6270.5|325
1583244900000|2020-03-03 14:15:00|6275.6|6273.8|6275.5|6273.7|6277.7|6275.5|6275.2|6273.2|301
1583245200000|2020-03-03 14:20:00|6275.6|6273.8|6276|6273|6276.6|6274.2|6273.7|6271.3|275
1583245500000|2020-03-03 14:25:00|6275.3|6273.5|6275.6|6273.8|6277.4|6275.4|6274.7|6272.3|335
1583245800000|2020-03-03 14:30:00|6275.7|6273.9|6273.5|6271.7|6277.6|6275.1|6272.8|6270.4|423
1583246100000|2020-03-03 14:35:00|6273.4|6271.6|6274.2|6272.4|6277.4|6275|6272.8|6270.8|381
1583246400000|2020-03-03 14:40:00|6274.5|6272.7|6275.5|6272.5|6277.8|6275.4|6274.2|6272.1|317
1583246700000|2020-03-03 14:45:00|6275.1|6273.3|6273.7|6271.9|6277.4|6275.1|6273.5|6271.5|293
1583247000000|2020-03-03 14:50:00|6273.5|6271.7|6275.8|6274|6276.9|6275.1|6272.9|6270.4|323
1583247300000|2020-03-03 14:55:00|6275.9|6274.1|6277.1|6274.1|6277.5|6275.1|6275.4|6273.4|318
1583247600000|2020-03-03 15:00:00|6276.6|6274.8|6312|6309|6319.2|6316.2|6276.6|6274.8|681
1583247900000|2020-03-03 15:05:00|6312.2|6309.2|6312.7|6309.7|6320.9|6319|6310.5|6307.5|837
1583248200000|2020-03-03 15:10:00|6312.4|6309.4|6316.2|6313.2|6325.9|6323|6312.4|6309.4|770
1583248500000|2020-03-03 15:15:00|6316.4|6313.4|6321.8|6318.8|6323.7|6321.1|6310.1|6307.1|712
1583248800000|2020-03-03 15:20:00|6321.9|6318.9|6318.6|6316.8|6325.3|6322.4|6316.1|6313.4|769
1583249100000|2020-03-03 15:25:00|6319.2|6316.2|6316.2|6313.2|6326|6323.4|6314.8|6312.1|813
1583249400000|2020-03-03 15:30:00|6315.6|6313.8|6324.1|6321.1|6324.1|6321.1|6314.6|6312|871
1583249700000|2020-03-03 15:35:00|6324.4|6321.4|6324.4|6322.6|6326.4|6324.3|6317.2|6314.8|773
1583250000000|2020-03-03 15:40:00|6324.5|6322.7|6323.8|6320.8|6327.1|6324.7|6321.6|6318.9|792
1583250300000|2020-03-03 15:45:00|6323.7|6320.7|6318.9|6315.9|6324.2|6321.2|6316.5|6313.9|679
1583250600000|2020-03-03 15:50:00|6318.8|6315.8|6319.1|6316.1|6323|6320|6313.7|6311.5|644
1583250900000|2020-03-03 15:55:00|6319|6316|6317.4|6315.6|6321.1|6318.1|6313.6|6310.6|707
1583251200000|2020-03-03 16:00:00|6317.5|6315.7|6319|6317.2|6320.1|6317.8|6313.1|6310.6|646
1583251500000|2020-03-03 16:05:00|6318.8|6317|6316.1|6313.1|6319.9|6317.1|6313.2|6310.7|737
1583251800000|2020-03-03 16:10:00|6316.2|6313.2|6302.9|6299.9|6317.2|6314.3|6300.5|6297.5|583
1583252100000|2020-03-03 16:15:00|6303.1|6300.1|6299.9|6296.9|6307.2|6304.9|6299|6296|589
1583252400000|2020-03-03 16:20:00|6300.2|6297.2|6288.6|6285.6|6300.3|6297.5|6287.9|6284.9|600
1583252700000|2020-03-03 16:25:00|6288.7|6285.7|6290.9|6287.9|6294.8|6292.1|6287.7|6284.9|595
1583253000000|2020-03-03 16:30:00|6290.8|6287.8|6297.1|6294.1|6297.7|6295|6290.1|6287.8|552
1583253300000|2020-03-03 16:35:00|6297.8|6294.8|6302.1|6299.1|6303.2|6300.2|6297.3|6294.7|541
1583253600000|2020-03-03 16:40:00|6302|6299|6299.8|6296.8|6303.3|6300.8|6297.5|6295|516
1583253900000|2020-03-03 16:45:00|6299.6|6296.6|6297.7|6294.7|6305.7|6302.8|6296.6|6294|510
1583254200000|2020-03-03 16:50:00|6297.2|6294.2|6302.7|6299.7|6305.1|6302.7|6296.9|6294.1|527
1583254500000|2020-03-03 16:55:00|6302.9|6299.9|6307.2|6304.2|6308.7|6305.7|6301.9|6299.4|558
1583254800000|2020-03-03 17:00:00|6307.1|6304.1|6298|6295|6307.3|6304.6|6296.3|6293.5|647
1583255100000|2020-03-03 17:05:00|6297.9|6294.9|6295.8|6292.8|6300|6297.6|6294.1|6291.6|572
1583255400000|2020-03-03 17:10:00|6295.3|6293.5|6299.5|6296.5|6301.8|6298.8|6294.3|6291.8|597
1583255700000|2020-03-03 17:15:00|6299.6|6296.6|6298|6295|6301.1|6298.5|6295.5|6292.9|631
1583256000000|2020-03-03 17:20:00|6298.1|6295.1|6296|6293|6298.9|6296.5|6294.6|6292.6|602
1583256300000|2020-03-03 17:25:00|6295.4|6293.6|6296.7|6293.7|6296.9|6294.4|6293.3|6290.8|563
1583256600000|2020-03-03 17:30:00|6296.6|6293.6|6292.5|6289.5|6298.1|6295.7|6291.9|6289.5|543
1583256900000|2020-03-03 17:35:00|6292.1|6290.3|6292.9|6289.9|6295.3|6292.8|6291.8|6289.6|546
1583257200000|2020-03-03 17:40:00|6292.8|6289.8|6294.1|6292.3|6295.1|6292.9|6289.6|6286.8|609
1583257500000|2020-03-03 17:45:00|6294.2|6292.4|6293.4|6291.6|6295|6292.5|6291.3|6288.8|598
1583257800000|2020-03-03 17:50:00|6293.5|6291.7|6296.4|6294.6|6298|6295.7|6293|6290.7|535
1583258100000|2020-03-03 17:55:00|6297|6294|6297.8|6294.8|6298.8|6296.6|6295.9|6293.6|407
1583258400000|2020-03-03 18:00:00|6298.2|6295.2|6299.8|6296.8|6300.3|6297.8|6297.5|6295|320
1583258700000|2020-03-03 18:05:00|6299.7|6296.7|6296.8|6293.8|6300.9|6298.4|6294.7|6292.2|412
1583259000000|2020-03-03 18:10:00|6296.5|6293.5|6294.6|6292.8|6297.8|6295.5|6294.5|6292.1|336
1583259300000|2020-03-03 18:15:00|6294.7|6292.9|6297.8|6294.8|6299.4|6297.2|6294.7|6292.5|489
1583259600000|2020-03-03 18:20:00|6297.9|6294.9|6296|6293|6299.9|6297.3|6294.7|6292.1|481
1583259900000|2020-03-03 18:25:00|6296.1|6293.1|6295.7|6292.7|6297|6294.8|6294|6291.5|490
1583260200000|2020-03-03 18:30:00|6295|6292|6295.8|6292.8|6297.1|6294.6|6294|6291.5|472
1583260500000|2020-03-03 18:35:00|6295.3|6293.5|6295.5|6293.7|6297.1|6295.1|6293.5|6291|454
1583260800000|2020-03-03 18:40:00|6295.6|6293.8|6294|6291|6296.9|6294.6|6293.4|6291|479
1583261100000|2020-03-03 18:45:00|6293.4|6291.6|6294.8|6291.8|6296|6293.6|6292.2|6289.7|553
1583261400000|2020-03-03 18:50:00|6294.1|6292.3|6292.9|6291.1|6296.9|6294.4|6292.9|6290.7|451
1583261700000|2020-03-03 18:55:00|6293.6|6290.6|6292.6|6290.8|6294.8|6292.3|6291.4|6289|440
1583262000000|2020-03-03 19:00:00|6292.5|6290.7|6293.1|6290.1|6293.3|6291|6290|6287.4|527
1583262300000|2020-03-03 19:05:00|6292.7|6290.9|6292.4|6289.4|6297.1|6294.9|6291.4|6288.8|648
1583262600000|2020-03-03 19:10:00|6292.2|6290.4|6290|6287|6293.1|6290.8|6288.3|6285.8|678
1583262900000|2020-03-03 19:15:00|6289.7|6287.9|6291.1|6288.1|6293|6290.7|6289.4|6287|611
1583263200000|2020-03-03 19:20:00|6291.2|6288.2|6293.2|6290.2|6294.3|6292.3|6290.3|6287.9|555
1583263500000|2020-03-03 19:25:00|6293|6290|6295.3|6293.5|6296.9|6294.4|6291.3|6288.8|580
1583263800000|2020-03-03 19:30:00|6295.4|6293.6|6293.2|6291.4|6297.1|6294.7|6291.3|6288.9|540
1583264100000|2020-03-03 19:35:00|6293.3|6291.5|6293.7|6291.9|6295.1|6292.5|6290.3|6287.6|602
1583264400000|2020-03-03 19:40:00|6293.8|6292|6285.9|6282.9|6295.9|6293.5|6284.7|6282.2|604
1583264700000|2020-03-03 19:45:00|6286.1|6283.1|6288.1|6285.1|6290|6287.4|6285.9|6283|508
1583265000000|2020-03-03 19:50:00|6288.2|6285.2|6282.8|6279.8|6288.5|6285.5|6280.4|6277.9|580
1583265300000|2020-03-03 19:55:00|6282.1|6280.3|6284.2|6281.2|6286.2|6283.2|6278.2|6275.8|567
1583265600000|2020-03-03 20:00:00|6284.1|6281.1|6285.6|6283.8|6286.3|6284.2|6282.7|6279.8|594
1583265900000|2020-03-03 20:05:00|6285.5|6283.7|6289.3|6287.5|6290.3|6288.2|6285.2|6282.8|519
1583266200000|2020-03-03 20:10:00|6289.8|6286.8|6288|6285|6291.1|6288.6|6287.2|6284.8|494
1583266500000|2020-03-03 20:15:00|6288.1|6285.1|6286.6|6284.8|6288.8|6286|6286.3|6283.9|492
1583266800000|2020-03-03 20:20:00|6286.9|6283.9|6286.6|6284.8|6287.6|6284.9|6284.3|6282.1|418
1583267100000|2020-03-03 20:25:00|6286.7|6284.9|6289.5|6286.5|6289.5|6287.1|6286.7|6284.8|520
1583267400000|2020-03-03 20:30:00|6289|6287.2|6290.4|6288.6|6291.2|6288.9|6287.4|6285|420
1583267700000|2020-03-03 20:35:00|6290.9|6287.9|6289.6|6287.8|6290.9|6288.5|6288.4|6285.9|392
1583268000000|2020-03-03 20:40:00|6289.7|6287.9|6289|6287.2|6290.3|6288|6287.5|6285|446
1583268300000|2020-03-03 20:45:00|6288.9|6287.1|6290.2|6287.2|6292.4|6290|6288.4|6285.9|466
1583268600000|2020-03-03 20:50:00|6290.1|6287.1|6287|6285.2|6291.7|6289.4|6286.5|6284|468
1583268900000|2020-03-03 20:55:00|6287.3|6284.3|6288.4|6286.6|6289.7|6287.2|6286.5|6284|490
1583269200000|2020-03-03 21:00:00|6288.3|6286.5|6289.1|6287.3|6291|6288.4|6287.4|6285|277
1583269500000|2020-03-03 21:05:00|6289|6287.2|6289.2|6286.2|6290|6287.8|6288.1|6285.6|209
1583269800000|2020-03-03 21:10:00|6289.1|6286.1|6290.1|6287.1|6290.5|6287.8|6288.6|6285.8|235
1583270100000|2020-03-03 21:15:00|6289.7|6286.7|6289.5|6286.5|6290|6287.5|6287.6|6285.1|136
1583270400000|2020-03-03 21:20:00|6289.3|6286.3|6288.8|6285.8|6290.6|6288.1|6288|6285.8|129
1583270700000|2020-03-03 21:25:00|6288|6286.2|6286.2|6283.2|6289|6286.4|6285.9|6282.9|151
1583271000000|2020-03-03 21:30:00|6286.3|6283.3|6284.9|6281.9|6288|6285.2|6284.1|6281.8|123
1583271300000|2020-03-03 21:35:00|6284.8|6281.8|6283.8|6280.8|6284.9|6282.4|6282.6|6280.4|151
1583271600000|2020-03-03 21:40:00|6283.7|6280.7|6278.8|6275.8|6283.8|6281.3|6278.8|6275.8|168
1583271900000|2020-03-03 21:45:00|6278.9|6275.9|6279.1|6276.1|6282.8|6279.8|6278.6|6275.6|240
1583272200000|2020-03-03 21:50:00|6279|6276|6277.3|6274.3|6280|6277|6275.2|6272.9|203
1583272500000|2020-03-03 21:55:00|6277.1|6274.1|6276.6|6273.6|6278.7|6275.8|6276.4|6273.4|187
1583272800000|2020-03-03 22:00:00|6276.1|6273.1|6274.9|6271.9|6276.4|6273.4|6274.3|6271.3|42
1583273100000|2020-03-03 22:05:00|6274.6|6271.6|6274.8|6271.8|6275.2|6272.2|6274.3|6271.3|128
1583273400000|2020-03-03 22:10:00|6274.9|6271.9|6271.4|6268.4|6275.4|6272.4|6269|6265.2|260
1583273700000|2020-03-03 22:15:00|6271.5|6268.2|6274.4|6270.9|6275.2|6271.8|6270.8|6266.3|350
1583274000000|2020-03-03 22:20:00|6274.5|6271.6|6274.7|6271.7|6275.8|6272.5|6274.1|6271.1|154
1583274300000|2020-03-03 22:25:00|6274.6|6271.6|6274.6|6271.4|6275.5|6272.2|6274.2|6271.2|120
1583274600000|2020-03-03 22:30:00|6275|6272|6286|6277|6290.6|6281.6|6274.2|6270.6|254
1583274900000|2020-03-03 22:35:00|6285.9|6276.9|6274.1|6271.1|6286.4|6278.2|6274|6270.4|284
1583275200000|2020-03-03 22:40:00|6274.2|6271.2|6270.4|6267.2|6275.7|6271.7|6269.7|6266.6|291
1583275500000|2020-03-03 22:45:00|6270.3|6267.3|6270.2|6267.2|6272.4|6269|6269.9|6266.7|257
1583275800000|2020-03-03 22:50:00|6270.4|6267.4|6272.3|6269.1|6272.4|6269.4|6270|6266.3|203
1583276100000|2020-03-03 22:55:00|6272|6269|6271.5|6266.8|6273.2|6269.2|6270.3|6265.7|245
1583276400000|2020-03-03 23:00:00|6271.6|6266.4|6268.7|6265.7|6273.2|6268.4|6267.6|6264.6|419
1583276700000|2020-03-03 23:05:00|6268.8|6265.8|6268.1|6265.1|6271.2|6268.7|6266.3|6263.3|331
1583277000000|2020-03-03 23:10:00|6268.2|6265.2|6270|6267|6272.6|6269.6|6266.4|6263.4|284
1583277300000|2020-03-03 23:15:00|6269.9|6266.9|6269.7|6266.7|6273|6270|6269.1|6266.1|284
1583277600000|2020-03-03 23:20:00|6269.6|6266.6|6271.1|6268.1|6271.6|6268.6|6268.2|6265.2|293
1583277900000|2020-03-03 23:25:00|6271.4|6268.4|6273.7|6270.7|6274.4|6271.4|6270.5|6268.3|326
1583278200000|2020-03-03 23:30:00|6273.8|6270.8|6273.4|6270.4|6275.1|6272.1|6270.1|6267.1|407
1583278500000|2020-03-03 23:35:00|6273.3|6270.3|6269.9|6266.9|6273.8|6270.8|6269.8|6266.8|278
1583278800000|2020-03-03 23:40:00|6269.8|6266.8|6275|6272|6275.2|6272.2|6267.8|6264.8|334
1583279100000|2020-03-03 23:45:00|6275.9|6272.9|6273|6270|6277.9|6275|6272.5|6269.9|427
1583279400000|2020-03-03 23:50:00|6272.3|6270.5|6273.9|6270.9|6274.9|6272.1|6272.3|6269.7|269
1583279700000|2020-03-03 23:55:00|6274|6271|6271.8|6268.8|6275|6272|6269.3|6266.8|282
1583280000000|2020-03-04 00:00:00|6271.7|6268.7|6275|6272|6277|6274.2|6271.7|6268.7|314
1583280300000|2020-03-04 00:05:00|6274.9|6271.9|6276.5|6273.5|6278.9|6275.9|6274.5|6271.9|398
1583280600000|2020-03-04 00:10:00|6276.4|6273.4|6276.9|6273.9|6278.7|6275.7|6274.6|6271.7|336
1583280900000|2020-03-04 00:15:00|6276.4|6274.6|6277.5|6274.5|6277.7|6275|6275.3|6272.7|346
1583281200000|2020-03-04 00:20:00|6277.4|6274.4|6278.9|6275.9|6279.8|6276.8|6276.4|6273.9|226
1583281500000|2020-03-04 00:25:00|6279|6276|6274.8|6270.2|6279|6276.5|6272.9|6268.5|321
1583281800000|2020-03-04 00:30:00|6274.9|6270.4|6281.2|6278.2|6284.4|6281.1|6273.1|6270.1|561
1583282100000|2020-03-04 00:35:00|6281.1|6278.1|6283.9|6280.9|6285|6282|6279.8|6276.8|398
1583282400000|2020-03-04 00:40:00|6283.8|6280.8|6286.6|6283.6|6288.2|6285.6|6283.3|6280.3|417
1583282700000|2020-03-04 00:45:00|6286.5|6283.5|6285.8|6282.8|6288.2|6285.7|6285.4|6282.7|364
1583283000000|2020-03-04 00:50:00|6285.9|6282.9|6288.8|6285.8|6293.1|6290.1|6284.8|6281.8|342
1583283300000|2020-03-04 00:55:00|6288.1|6286.3|6291|6288|6291.8|6288.9|6287.4|6284.7|294
1583283600000|2020-03-04 01:00:00|6290.9|6287.9|6297.8|6294.8|6299.7|6296.7|6290.3|6287.8|494
1583283900000|2020-03-04 01:05:00|6297.9|6294.9|6291.8|6288.8|6298.9|6296.4|6291.6|6288.6|427
1583284200000|2020-03-04 01:10:00|6291.9|6288.9|6295.8|6292.8|6296.8|6293.8|6291.4|6288.6|295
1583284500000|2020-03-04 01:15:00|6295.7|6292.7|6293.2|6290.2|6296|6293.4|6292.3|6289.7|320
1583284800000|2020-03-04 01:20:00|6293.1|6290.1|6288.5|6285.5|6293.2|6290.5|6287.7|6285|239
1583285100000|2020-03-04 01:25:00|6288.6|6285.6|6291.9|6288.9|6292.3|6289.4|6288.6|6285.6|247
1583285400000|2020-03-04 01:30:00|6292|6289|6290.1|6287.1|6293.2|6290.7|6286.7|6283.7|389
1583285700000|2020-03-04 01:35:00|6290.2|6287.2|6290.2|6288.4|6292.2|6289.8|6289.6|6287|250
1583286000000|2020-03-04 01:40:00|6290.3|6288.5|6288|6285|6291|6288.8|6286.6|6284|290
1583286300000|2020-03-04 01:45:00|6287.9|6284.9|6283.4|6280.4|6288.4|6285.4|6283|6280.3|414
1583286600000|2020-03-04 01:50:00|6283.3|6280.3|6282.1|6279.1|6284.4|6281.7|6280.4|6278|405
1583286900000|2020-03-04 01:55:00|6281.5|6279.7|6279.8|6278|6283.2|6280.6|6279.5|6277.2|334
1583287200000|2020-03-04 02:00:00|6280.4|6277.4|6281.1|6279.3|6281.7|6279.3|6277.4|6275.1|306
1583287500000|2020-03-04 02:05:00|6281|6279.2|6280.3|6278.5|6283.2|6280.3|6280.3|6277.7|285
1583287800000|2020-03-04 02:10:00|6280.9|6277.9|6279.8|6276.8|6281.8|6278.8|6279.2|6276.7|257
1583288100000|2020-03-04 02:15:00|6279.2|6277.4|6281.3|6279.5|6281.9|6279.6|6278.3|6275.7|264
1583288400000|2020-03-04 02:20:00|6281.2|6279.4|6285.1|6282.1|6286.2|6283.8|6280.9|6278.6|267
1583288700000|2020-03-04 02:25:00|6285|6282|6289.1|6286.1|6289.2|6286.7|6284.4|6281.9|258
1583289000000|2020-03-04 02:30:00|6288|6285|6288|6285|6288.9|6285.9|6285.2|6282.7|248
1583289300000|2020-03-04 02:35:00|6288.1|6285.1|6291.2|6288.2|6291.8|6289.4|6288|6285|291
1583289600000|2020-03-04 02:40:00|6291|6288|6290.7|6287.7|6292.2|6289.7|6289.2|6286.6|315
1583289900000|2020-03-04 02:45:00|6290.8|6287.8|6289.1|6286.1|6292.1|6289.1|6288.2|6285.7|296
1583290200000|2020-03-04 02:50:00|6289.4|6286.4|6285.9|6282.9|6289.4|6286.4|6284.4|6282.6|254
1583290500000|2020-03-04 02:55:00|6285.8|6282.8|6285.9|6282.9|6286|6283.6|6283.8|6280.9|290
1583290800000|2020-03-04 03:00:00|6286|6283|6283.6|6280.6|6286|6283.4|6282.5|6279.7|235
1583291100000|2020-03-04 03:05:00|6283.7|6280.7|6284.1|6281.1|6284.1|6281.5|6281|6278.7|289
1583291400000|2020-03-04 03:10:00|6284|6281|6283.7|6280.7|6284.3|6281.8|6282.7|6280|203
1583291700000|2020-03-04 03:15:00|6283|6281.2|6282|6279|6284.1|6281.7|6280.8|6278.7|216
1583292000000|2020-03-04 03:20:00|6281.4|6279.6|6283.8|6280.8|6284.6|6282.2|6281.4|6279.5|238
1583292300000|2020-03-04 03:25:00|6283.7|6280.7|6283.7|6280.7|6283.9|6281.5|6282.4|6280|204
1583292600000|2020-03-04 03:30:00|6283.8|6280.8|6284.7|6281.7|6284.9|6281.9|6282.9|6280.5|195
1583292900000|2020-03-04 03:35:00|6284.8|6281.8|6282.9|6281.1|6285|6282.6|6282.9|6280.6|232
1583293200000|2020-03-04 03:40:00|6283|6281.2|6283.4|6280.4|6284.8|6282.3|6282.5|6280|256
1583293500000|2020-03-04 03:45:00|6283.6|6280.6|6283|6281.2|6284.2|6281.8|6282.8|6280.4|171
1583293800000|2020-03-04 03:50:00|6283.6|6280.6|6277.7|6274.7|6283.6|6281.1|6276.5|6273.7|265
1583294100000|2020-03-04 03:55:00|6277.6|6274.6|6279|6276|6279.3|6276.7|6277.1|6274.6|168
1583294400000|2020-03-04 04:00:00|6279.1|6276.1|6278.9|6275.9|6279.3|6276.6|6276.5|6273.8|238
1583294700000|2020-03-04 04:05:00|6278.8|6275.8|6276.8|6273.8|6279.4|6277|6276.2|6273.8|240
1583295000000|2020-03-04 04:10:00|6276.2|6274.4|6277.8|6274.8|6278.1|6275.8|6275.5|6272.9|206
1583295300000|2020-03-04 04:15:00|6277.2|6275.4|6277.3|6274.3|6278.2|6276|6276.3|6273.9|191
1583295600000|2020-03-04 04:20:00|6276.6|6274.8|6274.8|6271.8|6277.3|6274.9|6273.1|6270.8|201
1583295900000|2020-03-04 04:25:00|6274.9|6271.9|6275|6272|6275.4|6272.7|6273.1|6270.8|238
1583296200000|2020-03-04 04:30:00|6274.9|6271.9|6276.2|6273.2|6276.4|6273.5|6274.2|6271.8|222
1583296500000|2020-03-04 04:35:00|6276.3|6273.3|6277.2|6274.2|6277.3|6274.9|6274.6|6271.9|233
1583296800000|2020-03-04 04:40:00|6277.1|6274.1|6277.3|6274.3|6277.3|6274.9|6275.3|6273|172
1583297100000|2020-03-04 04:45:00|6276.7|6274.9|6276.3|6274.5|6278|6275.6|6276.2|6273.8|164
1583297400000|2020-03-04 04:50:00|6276.2|6274.4|6277.2|6274.2|6277.2|6274.8|6275.5|6273.1|118
1583297700000|2020-03-04 04:55:00|6277.1|6274.1|6277.3|6274.3|6278.4|6275.9|6276.3|6273.9|188
1583298000000|2020-03-04 05:00:00|6276.7|6274.9|6277.5|6275.7|6278.3|6275.8|6276.3|6273.9|155
1583298300000|2020-03-04 05:05:00|6277.6|6275.8|6278.6|6276.8|6280|6277.2|6277.5|6275.2|189
1583298600000|2020-03-04 05:10:00|6278.5|6276.7|6278.3|6275.3|6279.3|6276.8|6277.5|6275.1|222
1583298900000|2020-03-04 05:15:00|6278.4|6275.4|6279.8|6278|6280.5|6278.6|6277.7|6275.3|124
1583299200000|2020-03-04 05:20:00|6279.9|6278.1|6280.3|6277.3|6280.5|6278.1|6278.7|6276.3|135
1583299500000|2020-03-04 05:25:00|6280.2|6277.2|6282|6279|6282.4|6280|6279.8|6277.2|213
1583299800000|2020-03-04 05:30:00|6280.9|6279.1|6280.9|6279.1|6282.3|6279.9|6280.8|6278.4|239
1583300100000|2020-03-04 05:35:00|6281.5|6278.5|6281.1|6278.1|6281.6|6279.2|6279.9|6277.6|177
1583300400000|2020-03-04 05:40:00|6281|6278|6280.2|6277.2|6281.1|6278.7|6279.3|6276.9|170
1583300700000|2020-03-04 05:45:00|6280.1|6277.1|6282.2|6279.2|6283.1|6280.1|6279.6|6277|181
1583301000000|2020-03-04 05:50:00|6281.4|6279.6|6280.4|6278.6|6282|6279.6|6280.4|6278|166
1583301300000|2020-03-04 05:55:00|6281|6278|6278.6|6276.8|6281.1|6278.6|6278.5|6276|136
1583301600000|2020-03-04 06:00:00|6279.1|6276.1|6280|6277|6280.4|6278|6278.2|6275.8|211
1583301900000|2020-03-04 06:05:00|6280.1|6277.1|6278.9|6275.9|6280.4|6278|6278.3|6275.9|257
1583302200000|2020-03-04 06:10:00|6279|6276|6275.1|6272.1|6279|6276.5|6273.3|6270.8|275
1583302500000|2020-03-04 06:15:00|6275|6273.3|6274.8|6271.8|6279.2|6276.2|6274.1|6271.7|281
1583302800000|2020-03-04 06:20:00|6274.7|6271.7|6274.3|6272.5|6277|6274.5|6274.1|6271.6|257
1583303100000|2020-03-04 06:25:00|6274.2|6272.4|6275.7|6273.9|6276.4|6273.9|6272.6|6270.3|242
1583303400000|2020-03-04 06:30:00|6275.8|6274|6278.3|6275.3|6278.4|6276|6275.4|6272.9|229
1583303700000|2020-03-04 06:35:00|6278.4|6275.4|6279.3|6276.3|6279.4|6277|6277.5|6275|234
1583304000000|2020-03-04 06:40:00|6279.2|6276.2|6281.4|6279.6|6282.3|6279.8|6278.5|6276.1|222
1583304300000|2020-03-04 06:45:00|6282|6279|6282.5|6279.5|6283.1|6280.7|6281.6|6279|196
1583304600000|2020-03-04 06:50:00|6282.4|6279.4|6285.2|6282.2|6286|6283.3|6281.7|6279.3|227
1583304900000|2020-03-04 06:55:00|6285.3|6282.3|6282.8|6279.8|6285.7|6283.3|6282.2|6279.8|196
1583305200000|2020-03-04 07:00:00|6283.1|6280.1|6287.3|6284.3|6287.5|6285|6281.9|6279.5|310
1583305500000|2020-03-04 07:05:00|6287.2|6284.2|6284.2|6281.2|6287.2|6284.7|6283.6|6281.1|340
1583305800000|2020-03-04 07:10:00|6284.1|6281.1|6283.3|6281.5|6285.3|6282.7|6281.2|6278.8|313
1583306100000|2020-03-04 07:15:00|6283.2|6281.4|6282.3|6280.5|6284.1|6281.8|6281.5|6279.1|277
1583306400000|2020-03-04 07:20:00|6282.2|6280.4|6280.9|6277.9|6283.2|6280.9|6280.3|6277.9|320
1583306700000|2020-03-04 07:25:00|6280.8|6277.8|6282.8|6279.8|6282.9|6279.9|6279.1|6276.5|238
1583307000000|2020-03-04 07:30:00|6282.9|6279.9|6284.4|6282.6|6286.9|6284.5|6281.4|6279.1|293
1583307300000|2020-03-04 07:35:00|6284.2|6282.4|6282|6280.2|6285.1|6282.7|6282|6279.7|247
1583307600000|2020-03-04 07:40:00|6281.8|6280|6279.6|6277.8|6281.9|6280|6279.2|6277|260
1583307900000|2020-03-04 07:45:00|6279.7|6277.9|6280.6|6277.6|6282|6279.6|6279.7|6277.5|273
1583308200000|2020-03-04 07:50:00|6280.5|6277.5|6279.5|6277.7|6281.1|6278.8|6279.2|6276.8|346
1583308500000|2020-03-04 07:55:00|6279.6|6277.8|6280.2|6278.4|6282|6279.4|6279.6|6277|290
1583308800000|2020-03-04 08:00:00|6280.8|6277.8|6279.4|6277.6|6282|6279.6|6278.4|6276.3|349
1583309100000|2020-03-04 08:05:00|6279.5|6277.7|6281.3|6279.5|6282.5|6280.7|6279.5|6277.2|243
1583309400000|2020-03-04 08:10:00|6281.2|6279.4|6282.2|6279.2|6284|6281.7|6280.6|6278.5|322
1583309700000|2020-03-04 08:15:00|6281.6|6279.8|6284.4|6282.6|6285.2|6282.9|6281.6|6279.2|252
1583310000000|2020-03-04 08:20:00|6284.3|6282.5|6285.2|6283.4|6286.1|6284.2|6283.2|6280.9|297
1583310300000|2020-03-04 08:25:00|6285.3|6283.5|6289.4|6286.4|6290.1|6287.7|6285.2|6282.9|298
1583310600000|2020-03-04 08:30:00|6289.2|6286.2|6287.5|6285.7|6289.2|6286.7|6286.3|6284|299
1583310900000|2020-03-04 08:35:00|6288.1|6285.1|6292.1|6289.1|6292.6|6290.2|6287.5|6285.1|237
1583311200000|2020-03-04 08:40:00|6292.2|6289.2|6292.4|6290.6|6293.3|6290.8|6290.9|6288.5|371
1583311500000|2020-03-04 08:45:00|6292.9|6289.9|6290.3|6288.5|6293|6290.6|6289.2|6286.9|248
1583311800000|2020-03-04 08:50:00|6290.4|6288.6|6290|6287|6292|6289.6|6288.8|6286.1|337
1583312100000|2020-03-04 08:55:00|6290.1|6287.1|6290.2|6287.2|6290.2|6287.6|6286.2|6283.9|354
1583312400000|2020-03-04 09:00:00|6290.1|6287.1|6291.4|6289.6|6292.6|6290.7|6288.6|6286.2|296
1583312700000|2020-03-04 09:05:00|6291.5|6289.7|6292.8|6291|6293.8|6291.9|6291.4|6289.2|281
1583313000000|2020-03-04 09:10:00|6292.7|6290.9|6289.4|6287.6|6293.2|6291|6288.3|6285.7|245
1583313300000|2020-03-04 09:15:00|6289.3|6287.5|6287.9|6286.1|6289.9|6287.8|6287.5|6285.6|272
1583313600000|2020-03-04 09:20:00|6287.6|6285.8|6287.4|6285.6|6290.5|6288.3|6287|6284.9|210
1583313900000|2020-03-04 09:25:00|6287.3|6285.5|6288.3|6285.3|6289.2|6286.9|6287.3|6285.1|230
1583314200000|2020-03-04 09:30:00|6288.2|6285.2|6290.3|6287.3|6290.3|6288.2|6287.7|6285.2|276
1583314500000|2020-03-04 09:35:00|6289.7|6287.9|6288.9|6287.1|6291.2|6288.8|6288.8|6287|234
1583314800000|2020-03-04 09:40:00|6288.8|6287|6290.8|6289|6292.2|6289.9|6287.4|6285.2|273
1583315100000|2020-03-04 09:45:00|6290.9|6289.1|6289.7|6287.9|6291.5|6289.6|6287.7|6285.3|297
1583315400000|2020-03-04 09:50:00|6289.8|6288|6290.8|6289|6291.1|6289.1|6289.1|6287.1|197
1583315700000|2020-03-04 09:55:00|6290.9|6289.1|6293.2|6290.2|6293.5|6291.6|6289.8|6288|208
1583316000000|2020-03-04 10:00:00|6293.3|6290.3|6296.4|6294.6|6297.5|6295.3|6292.6|6290.2|301
1583316300000|2020-03-04 10:05:00|6296.3|6294.5|6299|6296|6299.4|6297.1|6295.5|6293.3|299
1583316600000|2020-03-04 10:10:00|6299.1|6296.1|6298.5|6296.7|6301|6299.2|6297.7|6295.3|290
1583316900000|2020-03-04 10:15:00|6299|6296|6295.3|6293.5|6299.4|6297|6294.9|6292.6|281
1583317200000|2020-03-04 10:20:00|6295.9|6292.9|6298.3|6296.5|6299.7|6297.2|6295.3|6292.9|236
1583317500000|2020-03-04 10:25:00|6298.5|6296.7|6299.5|6297.7|6307.2|6304.2|6298.4|6296|394
1583317800000|2020-03-04 10:30:00|6300.2|6297.2|6296.9|6295.1|6300.4|6297.7|6295.5|6293.2|340
1583318100000|2020-03-04 10:35:00|6297.5|6294.5|6299.4|6297.6|6300.1|6297.8|6296.8|6294.3|253
1583318400000|2020-03-04 10:40:00|6299.5|6297.7|6298.6|6296.8|6302.1|6299.7|6298.4|6296|262
1583318700000|2020-03-04 10:45:00|6298.5|6296.7|6296.8|6293.8|6299.1|6296.7|6296|6293.7|199
1583319000000|2020-03-04 10:50:00|6296.4|6294.6|6294.7|6292.9|6297.8|6295.4|6294.6|6292.2|224
1583319300000|2020-03-04 10:55:00|6294.8|6293|6296.1|6293.1|6297.1|6294.7|6294.4|6292|265
1583319600000|2020-03-04 11:00:00|6295.4|6293.6|6297.2|6295.4|6298.3|6296|6295.4|6293|217
1583319900000|2020-03-04 11:05:00|6297.4|6295.6|6298.5|6296.7|6298.6|6296.8|6295.5|6293.1|200
1583320200000|2020-03-04 11:10:00|6298.6|6296.8|6299.6|6297.8|6300|6297.9|6298.3|6296.3|183
1583320500000|2020-03-04 11:15:00|6299.5|6297.7|6301.3|6298.3|6301.9|6299.7|6299.5|6297.1|221
1583320800000|2020-03-04 11:20:00|6301.4|6298.4|6303.2|6301.4|6304.1|6301.8|6301.3|6298.4|190
1583321100000|2020-03-04 11:25:00|6303.1|6301.3|6301.4|6299.6|6304.4|6302|6300.5|6298.1|299
1583321400000|2020-03-04 11:30:00|6301.5|6299.7|6300.9|6299.1|6303.7|6301.3|6299.4|6296.9|246
1583321700000|2020-03-04 11:35:00|6301|6299.2|6304|6301|6305.8|6303.4|6300.9|6298.5|244
1583322000000|2020-03-04 11:40:00|6304.1|6301.1|6302|6299|6305|6302.6|6300.1|6297.9|257
1583322300000|2020-03-04 11:45:00|6302.1|6299.1|6301.4|6299.6|6302.9|6300.5|6299.4|6297|229
1583322600000|2020-03-04 11:50:00|6301.3|6299.5|6300.3|6298.5|6301.9|6299.7|6300|6297.6|182
1583322900000|2020-03-04 11:55:00|6300.4|6298.6|6298.9|6295.9|6301.9|6299|6297.9|6295.5|206
1583323200000|2020-03-04 12:00:00|6298.8|6295.8|6297.3|6295.5|6298.8|6296.4|6296.5|6294.2|266
1583323500000|2020-03-04 12:05:00|6297.9|6294.9|6298.3|6295.3|6300.3|6297.9|6296.6|6294.2|230
1583323800000|2020-03-04 12:10:00|6298.4|6295.4|6297.7|6295.9|6299.3|6297.3|6297.4|6295|231
1583324100000|2020-03-04 12:15:00|6298.3|6295.3|6298.5|6296.7|6299.1|6296.8|6296.7|6294.2|216
1583324400000|2020-03-04 12:20:00|6298.6|6296.8|6298.2|6296.4|6300|6297.7|6298.2|6295.9|205
1583324700000|2020-03-04 12:25:00|6298.3|6296.5|6296.5|6294.7|6298.5|6296.5|6295.1|6293.1|259
1583325000000|2020-03-04 12:30:00|6296.6|6294.8|6295.4|6293.6|6297.3|6294.9|6295.2|6293|227
1583325300000|2020-03-04 12:35:00|6295.5|6293.7|6295.5|6293.7|6296.2|6294|6294.7|6292.7|225
1583325600000|2020-03-04 12:40:00|6295.6|6293.8|6295.9|6294.1|6296.8|6294.5|6294.9|6292.9|173
1583325900000|2020-03-04 12:45:00|6296|6294.2|6295.7|6293.9|6297.2|6294.8|6295.1|6293.1|176
1583326200000|2020-03-04 12:50:00|6295.8|6294|6297.7|6295.9|6298.9|6296.6|6295.7|6293.9|154
1583326500000|2020-03-04 12:55:00|6297.6|6295.8|6295.5|6293.7|6297.7|6295.9|6294.1|6292.2|258
1583326800000|2020-03-04 13:00:00|6295.6|6293.8|6299|6297.2|6300.2|6297.8|6295.6|6293.8|385
1583327100000|2020-03-04 13:05:00|6299.1|6297.3|6296.4|6294.6|6299.3|6297.3|6296.3|6294|358
1583327400000|2020-03-04 13:10:00|6296.3|6294.5|6297.1|6294.1|6299|6296.6|6296.3|6293.8|315
1583327700000|2020-03-04 13:15:00|6297.2|6294.2|6296.4|6294.6|6298.6|6295.8|6296.1|6293.1|280
1583328000000|2020-03-04 13:20:00|6296.7|6293.7|6296.8|6295|6298.6|6296.2|6295.8|6293.4|281
1583328300000|2020-03-04 13:25:00|6297.4|6294.4|6297.4|6295.6|6299.6|6297.2|6296.4|6294|179
1583328600000|2020-03-04 13:30:00|6297.5|6295.7|6298|6295|6299|6296.8|6296.3|6293.9|268
1583328900000|2020-03-04 13:35:00|6297.9|6294.9|6293.5|6291.7|6298.1|6295.3|6292|6289.6|334
1583329200000|2020-03-04 13:40:00|6293.6|6291.8|6291.9|6288.9|6294.2|6291.8|6290.2|6287.8|378
1583329500000|2020-03-04 13:45:00|6291.3|6289.5|6287.3|6285.5|6292.2|6289.9|6287.2|6285|265
1583329800000|2020-03-04 13:50:00|6287.2|6285.4|6286.4|6284.6|6289.4|6287.1|6286.4|6284.1|254
1583330100000|2020-03-04 13:55:00|6287.1|6284.1|6286.6|6284.8|6288.1|6285.7|6286.1|6284.1|222
1583330400000|2020-03-04 14:00:00|6286.7|6284.9|6282.4|6280.6|6288.2|6285.8|6282.3|6280.2|338
1583330700000|2020-03-04 14:05:00|6283.1|6280.1|6283.5|6281.7|6285.3|6283.5|6282.3|6280|236
1583331000000|2020-03-04 14:10:00|6283.6|6281.8|6284.7|6282.9|6286.3|6284.5|6282.5|6280.2|236
1583331300000|2020-03-04 14:15:00|6284.6|6282.8|6287.6|6285.8|6288.4|6286.6|6283.5|6281.7|231
1583331600000|2020-03-04 14:20:00|6287.7|6285.9|6289.8|6288|6290.3|6288.3|6286.2|6284.1|266
1583331900000|2020-03-04 14:25:00|6289.7|6287.9|6286.8|6283.8|6290.9|6288.9|6285.2|6282.2|357
1583332200000|2020-03-04 14:30:00|6286.3|6284.5|6282.5|6280.7|6288.3|6286|6282|6280.1|402
1583332500000|2020-03-04 14:35:00|6282.6|6280.8|6285.6|6283.8|6287.3|6285.1|6281.4|6279.1|381
1583332800000|2020-03-04 14:40:00|6285.7|6283.9|6283.9|6280.9|6289.1|6286.8|6282.7|6280.2|331
1583333100000|2020-03-04 14:45:00|6284|6281|6281.8|6280|6284.7|6282|6279.5|6277.7|403
1583333400000|2020-03-04 14:50:00|6282.6|6280.8|6284.8|6283|6285.8|6283.5|6282.5|6280.1|294
1583333700000|2020-03-04 14:55:00|6285.3|6282.3|6292.8|6287.1|6293.8|6288.6|6284|6282|313
1583334000000|2020-03-04 15:00:00|6289.8|6282.4|6284.2|6281.2|6289.8|6286.9|6282.6|6279.8|623
1583334300000|2020-03-04 15:05:00|6283.2|6281.4|6285.6|6283.8|6286.4|6284.2|6280.5|6278.2|568
1583334600000|2020-03-04 15:10:00|6285.7|6283.9|6282.9|6281.1|6288.1|6285.8|6281.8|6279.2|381
1583334900000|2020-03-04 15:15:00|6282.7|6280.9|6288.3|6286.5|6290.7|6288.3|6282.5|6280.1|407
1583335200000|2020-03-04 15:20:00|6288.4|6286.6|6289.6|6287.8|6293.2|6290.6|6285.5|6283.4|414
1583335500000|2020-03-04 15:25:00|6289.7|6287.9|6287.3|6284.3|6291.7|6289.4|6285.6|6283.3|325
1583335800000|2020-03-04 15:30:00|6286.8|6283.8|6289.4|6286.4|6291.1|6289.2|6285.5|6283.2|299
1583336100000|2020-03-04 15:35:00|6288.8|6287|6285.5|6283.7|6290.5|6288.4|6285|6283.2|296
1583336400000|2020-03-04 15:40:00|6285.6|6283.8|6286.3|6283.3|6286.3|6284.1|6283.4|6281.1|301
1583336700000|2020-03-04 15:45:00|6285.6|6283.8|6286.4|6284.6|6287.6|6285.8|6284.4|6282.3|303
1583337000000|2020-03-04 15:50:00|6286.3|6284.5|6290.4|6287.4|6290.5|6288.1|6286.3|6284.1|366
1583337300000|2020-03-04 15:55:00|6289.8|6288|6290.3|6287.3|6293.4|6290.9|6288.8|6286.2|415
1583337600000|2020-03-04 16:00:00|6290.4|6287.4|6292.6|6290.8|6294.2|6291.9|6289.1|6286.7|405
1583337900000|2020-03-04 16:05:00|6292.7|6290.9|6288.8|6287|6293.1|6291|6286.7|6284.3|406
1583338200000|2020-03-04 16:10:00|6288.7|6286.9|6285.1|6283.3|6290|6287.7|6285|6283.2|277
1583338500000|2020-03-04 16:15:00|6285.3|6283.5|6283.9|6280.9|6286.9|6284.9|6282.9|6280.5|330
1583338800000|2020-03-04 16:20:00|6283.2|6281.4|6281.6|6279.8|6284|6281.6|6280.4|6278.1|367
1583339100000|2020-03-04 16:25:00|6282.3|6279.3|6280.7|6278.9|6284.3|6282.1|6280.3|6278.1|308
1583339400000|2020-03-04 16:30:00|6280.6|6278.8|6280.1|6277.1|6281.3|6278.9|6278.4|6276|324
1583339700000|2020-03-04 16:35:00|6280.2|6277.2|6283.4|6280.4|6283.5|6281.2|6279.2|6276.9|350
1583340000000|2020-03-04 16:40:00|6282.8|6281|6280.4|6278.6|6283.5|6281.2|6280|6277.6|381
1583340300000|2020-03-04 16:45:00|6280.5|6278.7|6279.8|6278|6282.5|6280.3|6279.5|6277.1|400
1583340600000|2020-03-04 16:50:00|6280.4|6277.4|6278.9|6275.9|6280.4|6278.1|6277|6274.6|420
1583340900000|2020-03-04 16:55:00|6278.2|6276.4|6277.2|6275.4|6279.6|6277.4|6276.4|6274.1|377
1583341200000|2020-03-04 17:00:00|6277.5|6275.7|6279.9|6278.1|6281.5|6279.1|6277.5|6275.7|346
1583341500000|2020-03-04 17:05:00|6279.8|6278|6279.9|6278.1|6281.4|6279|6278.8|6276.7|302
1583341800000|2020-03-04 17:10:00|6280|6278.2|6279.2|6276.2|6280.6|6278.5|6278.4|6276.1|293
1583342100000|2020-03-04 17:15:00|6278.6|6276.8|6279.8|6278|6281.2|6278.8|6276.7|6274.4|397
1583342400000|2020-03-04 17:20:00|6279.7|6277.9|6282|6280.2|6283.5|6281.2|6279.6|6277.8|320
1583342700000|2020-03-04 17:25:00|6281.9|6280.1|6283|6281.2|6284.5|6282.4|6281.9|6280.1|246
1583343000000|2020-03-04 17:30:00|6282.9|6281.1|6281.9|6280.1|6283.2|6281.4|6281.4|6279.3|229
1583343300000|2020-03-04 17:35:00|6282|6280.2|6283.9|6282.1|6284.6|6282.2|6281.2|6278.8|295
1583343600000|2020-03-04 17:40:00|6283.8|6282|6281.8|6280|6284.2|6282.2|6281.3|6279|285
1583343900000|2020-03-04 17:45:00|6282.4|6279.4|6281|6279.2|6282.7|6280.5|6280.9|6278.6|228
1583344200000|2020-03-04 17:50:00|6281.1|6279.3|6281|6279.2|6281.7|6279.9|6279.3|6277.3|200
1583344500000|2020-03-04 17:55:00|6280.9|6279.1|6284.2|6281.2|6284.2|6281.2|6280.9|6279.1|147
1583344800000|2020-03-04 18:00:00|6284.1|6281.1|6284|6282.2|6285.1|6282.6|6282.7|6280.4|244
1583345100000|2020-03-04 18:05:00|6284.1|6282.3|6284.9|6283.1|6285.6|6283.8|6283.7|6281.4|130
1583345400000|2020-03-04 18:10:00|6284.8|6283|6284.9|6283.1|6285.4|6283.2|6283.8|6281.5|173
1583345700000|2020-03-04 18:15:00|6285|6283.2|6284.9|6283.1|6286.3|6283.9|6284.7|6282.5|125
1583346000000|2020-03-04 18:20:00|6285|6283.2|6287.9|6286.1|6288.4|6286.1|6284.9|6282.7|130
1583346300000|2020-03-04 18:25:00|6287.8|6286|6287|6285.2|6288.6|6286.4|6286.6|6284.8|137
1583346600000|2020-03-04 18:30:00|6287.1|6285.3|6287.8|6286|6289.3|6287|6287|6284.6|173
1583346900000|2020-03-04 18:35:00|6287.9|6286.1|6285.9|6284.1|6288.5|6286.1|6285.7|6283.3|139
1583347200000|2020-03-04 18:40:00|6285.8|6284|6287.8|6286|6288.3|6286.1|6285.7|6283.3|130
1583347500000|2020-03-04 18:45:00|6288.4|6285.4|6286.9|6285.1|6288.4|6286.1|6286.7|6284.4|114
1583347800000|2020-03-04 18:50:00|6287|6285.2|6288.1|6286.3|6289.3|6286.9|6286.6|6284.2|169
1583348100000|2020-03-04 18:55:00|6288|6286.2|6286.1|6284.3|6288|6286.2|6285.6|6283.3|166
1583348400000|2020-03-04 19:00:00|6286.2|6284.4|6285.7|6283.9|6288.4|6286|6285.5|6283.2|171
1583348700000|2020-03-04 19:05:00|6285.8|6284|6287.8|6286|6288.2|6286|6285.8|6284|124
1583349000000|2020-03-04 19:10:00|6287.7|6285.9|6287.4|6284.4|6288.7|6286.4|6286.5|6284.3|110
1583349300000|2020-03-04 19:15:00|6287.3|6284.3|6287.9|6286.1|6288.6|6286.2|6286.7|6284.3|125
1583349600000|2020-03-04 19:20:00|6288|6286.2|6287.7|6285.9|6289.5|6287.7|6287.6|6285.4|178
1583349900000|2020-03-04 19:25:00|6288.3|6285.3|6288.6|6286.8|6289.3|6286.9|6287|6285.1|162
1583350200000|2020-03-04 19:30:00|6288.5|6286.7|6288.6|6286.8|6289.6|6287.7|6288.5|6286.1|137
1583350500000|2020-03-04 19:35:00|6288.7|6286.9|6287.6|6285.8|6289.2|6286.9|6287.4|6285|129
1583350800000|2020-03-04 19:40:00|6287.7|6285.9|6288.6|6286.8|6289.2|6286.8|6287.4|6285.1|115
1583351100000|2020-03-04 19:45:00|6289.1|6286.1|6289.7|6287.9|6290.4|6288.1|6288.6|6286.1|146
1583351400000|2020-03-04 19:50:00|6289.8|6288|6289.3|6286.3|6290.6|6288.7|6288.6|6286.1|168
1583351700000|2020-03-04 19:55:00|6289.4|6286.4|6286|6284.2|6289.6|6287.1|6285.6|6283.4|246
1583352000000|2020-03-04 20:00:00|6286.4|6284.6|6290.8|6289|6291.5|6289.1|6286.4|6284.6|184
1583352300000|2020-03-04 20:05:00|6290.7|6288.9|6289.7|6287.9|6291.3|6289|6289.7|6287.3|109
1583352600000|2020-03-04 20:10:00|6290.3|6287.3|6290.4|6288.6|6290.9|6288.7|6289.6|6287.1|118
1583352900000|2020-03-04 20:15:00|6290.3|6288.5|6291.1|6289.3|6291.8|6289.8|6290.2|6288.2|132
1583353200000|2020-03-04 20:20:00|6291.2|6289.4|6293|6290|6293|6290.7|6290.4|6288.2|236
1583353500000|2020-03-04 20:25:00|6293.1|6290.1|6290.1|6287.1|6293.2|6291|6289.5|6287.1|213
1583353800000|2020-03-04 20:30:00|6289.4|6287.6|6291.1|6289.3|6291.7|6289.5|6289.2|6287|275
1583354100000|2020-03-04 20:35:00|6291.2|6289.4|6290.6|6288.8|6292|6289.7|6289.7|6287.4|236
1583354400000|2020-03-04 20:40:00|6290.7|6288.9|6292.5|6290.7|6293.2|6290.8|6290.5|6288.5|144
1583354700000|2020-03-04 20:45:00|6293|6290|6293.4|6291.6|6294.2|6291.8|6291.9|6289.2|212
1583355000000|2020-03-04 20:50:00|6293.3|6291.5|6295.6|6293.8|6296.2|6293.8|6293.3|6291|180
1583355300000|2020-03-04 20:55:00|6296.2|6293.2|6296.2|6293.2|6297.8|6295.4|6294.9|6292.4|223
1583355600000|2020-03-04 21:00:00|6296.1|6293.1|6296.4|6293.4|6296.5|6294|6294.7|6292.3|133
1583355900000|2020-03-04 21:05:00|6296.3|6293.3|6295.1|6292.1|6296.4|6294|6293.1|6290.8|135
1583356200000|2020-03-04 21:10:00|6294.5|6292.7|6298.1|6295.1|6298.3|6295.7|6294.2|6291.5|174
1583356500000|2020-03-04 21:15:00|6298|6295|6299.1|6296.1|6300.2|6297.8|6297.3|6294.3|156
1583356800000|2020-03-04 21:20:00|6299.2|6296.2|6299.4|6296.4|6299.5|6296.5|6297.7|6295.2|133
1583357100000|2020-03-04 21:25:00|6299.3|6296.3|6297.8|6294.8|6299.3|6296.4|6297.6|6294.8|113
1583357400000|2020-03-04 21:30:00|6297.9|6294.9|6296.5|6293.5|6297.9|6295.1|6295.8|6293.3|109
1583357700000|2020-03-04 21:35:00|6296.4|6293.4|6295.3|6292.3|6296.6|6294.2|6294.5|6292|96
1583358000000|2020-03-04 21:40:00|6295.2|6292.2|6295.6|6292.6|6295.7|6293.3|6294.6|6292.1|143
1583358300000|2020-03-04 21:45:00|6295|6293.2|6298.2|6296.4|6298.9|6296.4|6295|6292.5|148
1583358600000|2020-03-04 21:50:00|6298.3|6296.5|6299.7|6296.7|6299.8|6297.3|6298.3|6295.5|122
1583358900000|2020-03-04 21:55:00|6299.8|6296.8|6300.7|6297.7|6301|6298|6299.3|6296.3|182
1583359200000|2020-03-04 22:00:00|6300.3|6297.3|6300.6|6297.6|6300.6|6297.6|6299.3|6296.3|34
1583359500000|2020-03-04 22:05:00|6300.9|6297.7|6300.6|6297.6|6301.4|6298.4|6300|6297|136
1583359800000|2020-03-04 22:10:00|6300.7|6297.7|6300.6|6297.6|6301.6|6298.6|6300.1|6297.1|132
1583360100000|2020-03-04 22:15:00|6300.5|6297.5|6302.7|6298.3|6303.9|6298.9|6300.5|6297.3|199
1583360400000|2020-03-04 22:20:00|6302.6|6298.4|6302.6|6297.9|6303.6|6298.6|6301.2|6297.3|290
1583360700000|2020-03-04 22:25:00|6302.5|6297.8|6303|6297.9|6303.4|6298.9|6301.7|6297.5|358
1583361000000|2020-03-04 22:30:00|6303.2|6298|6302.2|6297.6|6304.1|6298.9|6301.7|6297.6|178
1583361300000|2020-03-04 22:35:00|6302.1|6298.1|6301.9|6297.4|6302.3|6298.3|6300.2|6297|182
1583361600000|2020-03-04 22:40:00|6302.1|6297.5|6298.9|6293.1|6302.1|6297.9|6298.8|6291.5|318
1583361900000|2020-03-04 22:45:00|6299|6293|6299.9|6294.1|6301.7|6295|6298.1|6292.6|266
1583362200000|2020-03-04 22:50:00|6300|6294.3|6296.4|6291.3|6300.4|6294.5|6296.4|6291.3|318
1583362500000|2020-03-04 22:55:00|6296.6|6291.4|6294|6290.9|6296.9|6291.6|6293.8|6289.9|295
1583362800000|2020-03-04 23:00:00|6294.2|6290.7|6296.2|6293.2|6298.2|6294.3|6293.8|6290.7|198
1583363100000|2020-03-04 23:05:00|6296.3|6293.3|6296.9|6293.9|6296.9|6293.9|6295.4|6292.4|107
1583363400000|2020-03-04 23:10:00|6296.8|6293.8|6296.4|6293.4|6297.5|6294.5|6295.8|6292.8|132
1583363700000|2020-03-04 23:15:00|6296.3|6293.3|6298.4|6295.4|6298.4|6295.4|6296.3|6293.3|181
1583364000000|2020-03-04 23:20:00|6298.3|6295.3|6298.5|6295.5|6300.4|6297.4|6297.3|6294.8|206
1583364300000|2020-03-04 23:25:00|6298.4|6295.4|6297.6|6294.6|6299.6|6296.6|6297.5|6294.5|225
1583364600000|2020-03-04 23:30:00|6297.9|6294.9|6299.8|6296.8|6300.2|6297.4|6297.2|6294.2|270
1583364900000|2020-03-04 23:35:00|6299.9|6296.9|6299.2|6296.2|6300.4|6297.4|6299.1|6296.2|173
1583365200000|2020-03-04 23:40:00|6299.3|6296.3|6301|6298|6301.3|6298.3|6299.2|6296.2|170
1583365500000|2020-03-04 23:45:00|6301.1|6298.1|6300.5|6297.5|6301.1|6298.5|6299.9|6297.2|189
1583365800000|2020-03-04 23:50:00|6300.4|6297.4|6300|6297|6301.4|6298.4|6299.9|6296.9|138
1583366100000|2020-03-04 23:55:00|6300.1|6297.1|6301.9|6298.9|6302.9|6299.9|6298.6|6296.1|239
1583366400000|2020-03-05 00:00:00|6302|6299|6296.9|6293.9|6302.1|6299.1|6296.3|6293.3|355
1583366700000|2020-03-05 00:05:00|6297.3|6294.3|6295.2|6292.2|6297.4|6294.7|6293.8|6290.8|268
1583367000000|2020-03-05 00:10:00|6295.1|6292.1|6296.4|6293.4|6297.2|6294.2|6294.4|6292.1|185
1583367300000|2020-03-05 00:15:00|6296.6|6293.6|6294.5|6291.5|6298.4|6295.9|6293.8|6291.2|306
1583367600000|2020-03-05 00:20:00|6294.4|6291.4|6292.8|6289.8|6295|6292.5|6292|6289|249
1583367900000|2020-03-05 00:25:00|6292.9|6289.9|6291.5|6288.5|6293.6|6290.6|6290.9|6287.9|188
1583368200000|2020-03-05 00:30:00|6291.4|6288.4|6291.4|6288.4|6292.3|6289.4|6288.5|6285.9|258
1583368500000|2020-03-05 00:35:00|6291.3|6288.3|6293.3|6290.3|6295.2|6292.6|6290.7|6287.9|252
1583368800000|2020-03-05 00:40:00|6293.2|6290.2|6289.9|6288.1|6293.2|6290.7|6287.8|6285.2|281
1583369100000|2020-03-05 00:45:00|6290|6288.2|6290.1|6287.1|6290.6|6288.2|6288.7|6286.2|151
1583369400000|2020-03-05 00:50:00|6290.2|6287.2|6287.6|6285.8|6290.6|6288.1|6286.7|6284.3|184
1583369700000|2020-03-05 00:55:00|6288.3|6285.3|6290.1|6287.1|6290.2|6287.3|6286.9|6284.5|210
1583370000000|2020-03-05 01:00:00|6290.2|6287.2|6290.9|6289.1|6292.1|6289.7|6289.5|6287|248
1583370300000|2020-03-05 01:05:00|6290.7|6288.9|6286.1|6283.1|6290.8|6289|6284.1|6281.6|327
1583370600000|2020-03-05 01:10:00|6285.4|6283.6|6286.5|6284.7|6287.3|6285|6285.4|6283|259
1583370900000|2020-03-05 01:15:00|6286.6|6284.8|6283.7|6280.7|6287.9|6285|6281.5|6279.1|308
1583371200000|2020-03-05 01:20:00|6283.6|6280.6|6284.1|6281.1|6286.3|6283.7|6282.3|6279.9|211
1583371500000|2020-03-05 01:25:00|6283.5|6281.7|6282.4|6280.6|6284.3|6281.8|6281.8|6279.4|251
1583371800000|2020-03-05 01:30:00|6282.5|6280.7|6285.2|6282.2|6285.3|6282.3|6281.6|6279.2|199
1583372100000|2020-03-05 01:35:00|6285.1|6282.1|6287.9|6286.1|6288.5|6286.2|6284.2|6281.7|187
1583372400000|2020-03-05 01:40:00|6288|6286.2|6287.3|6285.5|6290.5|6288.1|6286.7|6284.3|239
1583372700000|2020-03-05 01:45:00|6287.2|6285.4|6286.8|6283.8|6288.4|6286|6284.6|6282|258
1583373000000|2020-03-05 01:50:00|6286.7|6283.7|6288.4|6285.4|6288.7|6286.3|6286.1|6283.6|159
1583373300000|2020-03-05 01:55:00|6288.5|6285.5|6289.4|6286.4|6289.7|6287.2|6287.3|6284.8|176
1583373600000|2020-03-05 02:00:00|6289.5|6286.5|6288.2|6286.4|6290.5|6288.1|6288.2|6285.8|183
1583373900000|2020-03-05 02:05:00|6288.3|6286.5|6288.9|6285.9|6289.3|6286.9|6286.9|6284.8|154
1583374200000|2020-03-05 02:10:00|6289|6286|6288.6|6286.8|6289.4|6287|6288|6285.6|127
1583374500000|2020-03-05 02:15:00|6288.7|6286.9|6288.6|6286.8|6289.6|6287.1|6287.6|6285.2|220
1583374800000|2020-03-05 02:20:00|6288.7|6286.9|6290.3|6287.3|6290.3|6287.9|6288|6285.7|145
1583375100000|2020-03-05 02:25:00|6290.2|6287.2|6289.4|6287.6|6291.2|6288.8|6289.4|6287|138
1583375400000|2020-03-05 02:30:00|6289.5|6287.7|6290.4|6287.4|6291.1|6288.5|6287.3|6285.1|187
1583375700000|2020-03-05 02:35:00|6290.7|6287.7|6288.4|6285.4|6290.8|6288|6288.1|6285.3|153
1583376000000|2020-03-05 02:40:00|6288.3|6285.3|6292.5|6289.5|6292.7|6290.3|6287|6284.7|190
1583376300000|2020-03-05 02:45:00|6292.4|6289.4|6295.6|6292.6|6296.6|6294.1|6292.3|6289.4|227
1583376600000|2020-03-05 02:50:00|6295.7|6292.7|6292.8|6291|6296.4|6293.8|6292.7|6290.3|227
1583376900000|2020-03-05 02:55:00|6292.7|6290.9|6295.6|6293.8|6297.1|6294.3|6292.6|6290.3|215
1583377200000|2020-03-05 03:00:00|6295.9|6294.1|6296.8|6293.8|6297.2|6294.8|6295.2|6292.8|191
1583377500000|2020-03-05 03:05:00|6296.7|6293.7|6297.6|6295.8|6299.5|6296.9|6295.8|6293.3|207
1583377800000|2020-03-05 03:10:00|6297.7|6295.9|6296.9|6293.9|6298.4|6296.1|6296.1|6293.8|167
1583378100000|2020-03-05 03:15:00|6297|6294|6296.8|6295|6297.5|6295.1|6296.4|6293.5|114
1583378400000|2020-03-05 03:20:00|6296.7|6294.9|6296.9|6295.1|6297.6|6295.5|6296.6|6294.2|83
1583378700000|2020-03-05 03:25:00|6296.8|6295|6298.1|6296.3|6298.7|6296.3|6295.9|6293.7|174
1583379000000|2020-03-05 03:30:00|6298.2|6296.4|6298.4|6295.4|6299.4|6296.9|6297.6|6295.2|158
1583379300000|2020-03-05 03:35:00|6298.3|6295.3|6298.5|6295.5|6298.6|6296.2|6296.9|6294.6|145
1583379600000|2020-03-05 03:40:00|6298.6|6295.6|6299|6297.2|6299.7|6297.3|6298|6295.5|127
1583379900000|2020-03-05 03:45:00|6299.5|6296.5|6299.4|6297.6|6300.1|6298|6298.1|6296.2|172
1583380200000|2020-03-05 03:50:00|6299.9|6296.9|6298.9|6297.1|6300.4|6298|6298.7|6296.9|118
1583380500000|2020-03-05 03:55:00|6298.8|6297|6299.1|6297.3|6299.7|6297.9|6298.6|6296.2|101
1583380800000|2020-03-05 04:00:00|6299.2|6297.4|6298.9|6297.1|6299.8|6297.9|6298.1|6296|132
1583381100000|2020-03-05 04:05:00|6298.8|6297|6299.3|6297.5|6299.9|6297.6|6298.1|6295.8|165
1583381400000|2020-03-05 04:10:00|6299.2|6297.4|6298.4|6295.4|6300.2|6297.7|6297.6|6295.3|114
1583381700000|2020-03-05 04:15:00|6297.8|6296|6297.9|6294.9|6298.5|6296.1|6297.1|6294.7|104
1583382000000|2020-03-05 04:20:00|6298|6295|6298.9|6297.1|6299.6|6297.2|6297.9|6295|122
1583382300000|2020-03-05 04:25:00|6298.8|6297|6299.2|6297.4|6300.2|6297.9|6298.7|6296.2|112
1583382600000|2020-03-05 04:30:00|6299.1|6297.3|6302.6|6300.8|6303|6300.8|6299.1|6296.8|137
1583382900000|2020-03-05 04:35:00|6303.2|6300.2|6302.9|6301.1|6303.7|6301.3|6302|6299.7|123
1583383200000|2020-03-05 04:40:00|6303|6301.2|6302.7|6300.9|6304.3|6301.7|6302.1|6299.9|186
1583383500000|2020-03-05 04:45:00|6302.6|6300.8|6301.8|6300|6303.4|6301.1|6301.7|6299.3|141
1583383800000|2020-03-05 04:50:00|6301.7|6299.9|6300.1|6298.3|6302.4|6300|6299.7|6297.3|159
1583384100000|2020-03-05 04:55:00|6300.2|6298.4|6301.1|6299.3|6301.7|6299.5|6299.3|6296.9|163
1583384400000|2020-03-05 05:00:00|6301.2|6299.4|6303.3|6300.3|6303.4|6301|6301.1|6299.3|148
1583384700000|2020-03-05 05:05:00|6303.2|6300.2|6301.3|6299.5|6303.5|6301.1|6300.5|6298.3|167
1583385000000|2020-03-05 05:10:00|6301.5|6299.7|6304.9|6303.1|6305.5|6303.3|6301.4|6299.2|216
1583385300000|2020-03-05 05:15:00|6304.8|6303|6304.9|6303.1|6306.1|6303.9|6304.6|6302.2|109
1583385600000|2020-03-05 05:20:00|6304.8|6303|6301.7|6299.9|6305.6|6303.2|6301.7|6299.3|130
1583385900000|2020-03-05 05:25:00|6301.8|6300|6304.4|6301.4|6304.6|6302.5|6301.6|6299.1|153
1583386200000|2020-03-05 05:30:00|6304.5|6301.5|6304|6302.2|6304.6|6302.3|6302.8|6300.5|182
1583386500000|2020-03-05 05:35:00|6304.1|6302.3|6305.9|6304.1|6306.6|6304.2|6303.7|6301.3|165
1583386800000|2020-03-05 05:40:00|6306|6304.2|6303.8|6302|6306.5|6304.2|6303|6301|212
1583387100000|2020-03-05 05:45:00|6303.7|6301.9|6304.8|6303|6305.6|6303.2|6303.5|6301.2|155
1583387400000|2020-03-05 05:50:00|6304.9|6303.1|6305.9|6304.1|6306.5|6304.2|6304.6|6302.3|156
1583387700000|2020-03-05 05:55:00|6305.8|6304|6305.8|6304|6306.6|6304.3|6305.5|6303.2|134
1583388000000|2020-03-05 06:00:00|6305.7|6303.9|6307|6305.2|6308.5|6306|6305.7|6303.5|151
1583388300000|2020-03-05 06:05:00|6306.9|6305.1|6308.4|6305.4|6308.7|6306.4|6306.9|6304.5|143
1583388600000|2020-03-05 06:10:00|6308.5|6305.5|6309|6307.2|6310.4|6308.1|6307.9|6305.5|192
1583388900000|2020-03-05 06:15:00|6308.9|6307.1|6309.5|6306.5|6310.5|6308.1|6308.8|6306.4|121
1583389200000|2020-03-05 06:20:00|6309.6|6306.6|6308.6|6306.8|6309.7|6307.3|6307.7|6305.2|154
1583389500000|2020-03-05 06:25:00|6308.5|6306.7|6308.7|6306.9|6309.5|6307.1|6308.3|6306|101
1583389800000|2020-03-05 06:30:00|6308.6|6306.8|6308.5|6305.5|6309.7|6307.2|6306.7|6304.4|170
1583390100000|2020-03-05 06:35:00|6308.6|6305.6|6308.7|6305.7|6308.7|6306.3|6307.4|6305|128
1583390400000|2020-03-05 06:40:00|6308.1|6306.3|6306.9|6305.1|6309.4|6307|6306.8|6304.5|135
1583390700000|2020-03-05 06:45:00|6306.8|6305|6305|6303.2|6308|6305.8|6305|6302.7|179
1583391000000|2020-03-05 06:50:00|6304.8|6303|6303.9|6302.1|6305.5|6303.1|6303.4|6301|178
1583391300000|2020-03-05 06:55:00|6303.8|6302|6306.2|6303.2|6306.3|6304|6303.8|6301.5|198
1583391600000|2020-03-05 07:00:00|6306.3|6303.3|6307|6305.2|6308.2|6305.8|6304.8|6302.4|219
1583391900000|2020-03-05 07:05:00|6307.1|6305.3|6306.6|6304.8|6308.3|6306.2|6306.1|6304.1|223
1583392200000|2020-03-05 07:10:00|6306.7|6304.9|6306.3|6303.3|6307.6|6305.3|6305|6302.7|207
1583392500000|2020-03-05 07:15:00|6306.2|6303.2|6307.5|6304.5|6308.5|6306.2|6305|6302.8|221
1583392800000|2020-03-05 07:20:00|6307.6|6304.6|6305.6|6303.8|6307.6|6305.2|6304.5|6302.2|195
1583393100000|2020-03-05 07:25:00|6305.7|6303.9|6307.7|6305.9|6308.4|6306|6305.1|6302.7|201
1583393400000|2020-03-05 07:30:00|6308.2|6305.2|6308.4|6306.6|6309.2|6306.9|6306.5|6304.4|202
1583393700000|2020-03-05 07:35:00|6309|6306|6309|6307.2|6310.2|6308|6307.9|6305.5|216
1583394000000|2020-03-05 07:40:00|6309.1|6307.3|6310.9|6309.1|6311.9|6309.5|6308.7|6306.4|215
1583394300000|2020-03-05 07:45:00|6311|6309.2|6309.4|6307.6|6311.6|6309.2|6309.4|6306.9|251
1583394600000|2020-03-05 07:50:00|6309.5|6307.7|6307.2|6304.2|6310.6|6308.3|6306.5|6304.1|195
1583394900000|2020-03-05 07:55:00|6307.1|6304.1|6306.8|6305|6308.5|6306|6305.8|6303.3|268
1583395200000|2020-03-05 08:00:00|6306.6|6304.8|6306.6|6304.8|6308.4|6306.1|6306.5|6304.2|330
1583395500000|2020-03-05 08:05:00|6307.2|6304.2|6307|6305.2|6308.2|6306|6306.4|6304.2|243
1583395800000|2020-03-05 08:10:00|6307.1|6305.3|6307.9|6304.9|6308.4|6306.1|6306.8|6304.6|173
1583396100000|2020-03-05 08:15:00|6308|6305|6305.6|6303.8|6308.3|6305.8|6305.6|6303.8|179
1583396400000|2020-03-05 08:20:00|6305.5|6303.7|6308.8|6307|6309.6|6307.8|6305.2|6303|229
1583396700000|2020-03-05 08:25:00|6308.7|6306.9|6307.2|6304.2|6310.2|6307.7|6306.1|6304|265
1583397000000|2020-03-05 08:30:00|6306.7|6304.9|6306.6|6304.8|6307.8|6305.6|6306.3|6304.1|234
1583397300000|2020-03-05 08:35:00|6306.5|6304.7|6308|6306.2|6308.8|6307|6306.1|6304.1|153
1583397600000|2020-03-05 08:40:00|6308.1|6306.3|6306.4|6304.6|6309|6306.6|6305.6|6303.2|251
1583397900000|2020-03-05 08:45:00|6306.2|6304.4|6308.7|6306.9|6309.1|6306.9|6306.1|6303.8|182
1583398200000|2020-03-05 08:50:00|6309.1|6306.1|6310.4|6307.4|6311.5|6309.2|6307.9|6305.4|287
1583398500000|2020-03-05 08:55:00|6309.7|6307.9|6310.1|6308.3|6311.3|6309|6309.1|6306.6|278
1583398800000|2020-03-05 09:00:00|6310.2|6308.4|6312.5|6309.5|6312.9|6310.5|6309.1|6307|233
1583399100000|2020-03-05 09:05:00|6312.4|6309.4|6310.6|6308.8|6312.6|6310.2|6309.8|6307.4|293
1583399400000|2020-03-05 09:10:00|6311.1|6309.3|6313|6311.2|6313.6|6311.2|6310|6307.7|283
1583399700000|2020-03-05 09:15:00|6312.9|6311.1|6317.6|6314.6|6317.6|6315.2|6312.9|6311|275
1583400000000|2020-03-05 09:20:00|6317|6315.2|6317.3|6314.3|6320|6318|6316.7|6314.3|277
1583400300000|2020-03-05 09:25:00|6317.4|6314.4|6318.3|6315.3|6319.1|6316.7|6316.7|6314.2|309
1583400600000|2020-03-05 09:30:00|6318.4|6315.4|6320.8|6317.8|6321.9|6319.6|6317.2|6314.8|296
1583400900000|2020-03-05 09:35:00|6320.9|6317.9|6319.7|6317.9|6321.9|6319.5|6318.3|6316|253
1583401200000|2020-03-05 09:40:00|6319.6|6317.8|6322.2|6320.4|6323.1|6320.9|6319.6|6317.5|323
1583401500000|2020-03-05 09:45:00|6322.1|6320.3|6324.5|6322.7|6325.7|6323.2|6321.7|6319.5|307
1583401800000|2020-03-05 09:50:00|6325|6322|6324.6|6321.6|6326.1|6324|6323.9|6321.3|274
1583402100000|2020-03-05 09:55:00|6324.5|6321.5|6326.2|6324.4|6326.8|6324.5|6323.5|6321.2|315
1583402400000|2020-03-05 10:00:00|6326.1|6324.3|6327.4|6324.4|6329.3|6327.1|6325.6|6323.5|308
1583402700000|2020-03-05 10:05:00|6326.8|6325|6329.1|6327.3|6329.7|6327.3|6325.6|6323.2|252
1583403000000|2020-03-05 10:10:00|6329|6327.2|6332.5|6329.5|6332.7|6329.7|6327.7|6325.3|259
1583403300000|2020-03-05 10:15:00|6331.9|6330.1|6332|6330.2|6334.8|6332.4|6330|6328|341
1583403600000|2020-03-05 10:20:00|6331.9|6330.1|6335.1|6333.3|6335.8|6333.4|6330.8|6328.5|262
1583403900000|2020-03-05 10:25:00|6334.9|6333.1|6326.3|6323.3|6335.2|6333.1|6326.3|6323.3|337
1583404200000|2020-03-05 10:30:00|6326.2|6323.2|6331.2|6329.4|6332|6329.7|6326.2|6323.2|360
1583404500000|2020-03-05 10:35:00|6331.1|6329.3|6329|6326|6332.9|6330.8|6328.5|6325.9|256
1583404800000|2020-03-05 10:40:00|6328.9|6325.9|6325.3|6322.3|6329.3|6326.8|6324.4|6321.9|185
1583405100000|2020-03-05 10:45:00|6324.6|6322.8|6323.9|6322.1|6326.4|6323.9|6323.4|6321.1|296
1583405400000|2020-03-05 10:50:00|6324|6322.2|6325.9|6322.9|6325.9|6323.5|6322.9|6320.3|254
1583405700000|2020-03-05 10:55:00|6326|6323|6327.1|6325.3|6328.5|6326.1|6324.7|6322.3|388
1583406000000|2020-03-05 11:00:00|6327|6325.2|6326.6|6324.8|6328.8|6326.8|6326.4|6324.1|266
1583406300000|2020-03-05 11:05:00|6326.7|6324.9|6324.6|6322.8|6327.4|6325|6324.4|6322.1|242
1583406600000|2020-03-05 11:10:00|6324.7|6322.9|6324.5|6322.7|6325.6|6323.8|6324.4|6322.1|217
1583406900000|2020-03-05 11:15:00|6324.4|6322.6|6324.4|6322.6|6325.7|6323.5|6324.3|6322.2|171
1583407200000|2020-03-05 11:20:00|6324.5|6322.7|6325.8|6324|6326.8|6324.5|6324.4|6322.1|197
1583407500000|2020-03-05 11:25:00|6325.9|6324.1|6324.4|6322.6|6327.4|6324.9|6324.4|6322.2|195
1583407800000|2020-03-05 11:30:00|6324.6|6322.8|6324.7|6321.7|6325.4|6323|6319.8|6317.2|271
1583408100000|2020-03-05 11:35:00|6324.1|6322.3|6324.7|6322.9|6326.9|6324.4|6323.3|6321.1|269
1583408400000|2020-03-05 11:40:00|6324.8|6323|6325|6323.2|6325.7|6323.3|6323.8|6321.4|218
1583408700000|2020-03-05 11:45:00|6324.9|6323.1|6324.2|6322.4|6326.1|6323.9|6324.1|6321.7|238
1583409000000|2020-03-05 11:50:00|6324.1|6322.3|6322.2|6320.4|6324.4|6322.4|6321.6|6319.3|250
1583409300000|2020-03-05 11:55:00|6322.8|6319.8|6319.4|6317.6|6323.1|6320.7|6318.5|6316.4|304
1583409600000|2020-03-05 12:00:00|6319.3|6317.5|6316.7|6314.9|6319.5|6317.5|6315.5|6313|263
1583409900000|2020-03-05 12:05:00|6316.8|6315|6318.8|6317|6320.3|6318|6316.6|6314.2|261
1583410200000|2020-03-05 12:10:00|6318.9|6317.1|6318.9|6317.1|6320.7|6318.5|6316|6313.3|253
1583410500000|2020-03-05 12:15:00|6318.8|6317|6317.2|6314.2|6320.5|6318.6|6316.7|6314.2|334
1583410800000|2020-03-05 12:20:00|6317.3|6314.3|6315.6|6313.8|6317.8|6315.7|6312.8|6310.4|302
1583411100000|2020-03-05 12:25:00|6315.7|6313.9|6318.5|6315.5|6319.6|6316.9|6313.6|6310.7|312
1583411400000|2020-03-05 12:30:00|6318.4|6315.4|6317.5|6315.7|6318.6|6315.9|6314.6|6311.8|273
1583411700000|2020-03-05 12:35:00|6317.4|6315.6|6315.7|6313.9|6319.7|6317.2|6315.6|6313.2|265
1583412000000|2020-03-05 12:40:00|6315.6|6313.8|6314.4|6311.4|6318.3|6316.2|6314.3|6311.3|245
1583412300000|2020-03-05 12:45:00|6313.7|6311.9|6314.5|6311.5|6314.9|6312.3|6311.3|6309.1|246
1583412600000|2020-03-05 12:50:00|6314.4|6311.4|6308.8|6307|6314.4|6311.8|6308.7|6306.3|278
1583412900000|2020-03-05 12:55:00|6308.9|6307.1|6307.7|6305.9|6311.5|6309.1|6307.7|6305.3|288
1583413200000|2020-03-05 13:00:00|6308.4|6305.4|6311.3|6308.3|6311.6|6309.1|6306.6|6304.2|368
1583413500000|2020-03-05 13:05:00|6310.7|6308.9|6308.4|6306.6|6311.6|6309.1|6307.3|6304.7|302
1583413800000|2020-03-05 13:10:00|6308.1|6306.3|6306|6303|6308.5|6306.3|6304.7|6302.3|333
1583414100000|2020-03-05 13:15:00|6305.6|6303.8|6302.8|6301|6306.2|6304|6300.6|6298.5|368
1583414400000|2020-03-05 13:20:00|6302.9|6301.1|6301.7|6299.9|6304.5|6302.2|6300.9|6298.4|436
1583414700000|2020-03-05 13:25:00|6301.8|6300|6298.3|6295.3|6302|6300|6296.3|6294.1|351
1583415000000|2020-03-05 13:30:00|6298.5|6295.5|6298.9|6297.1|6301.3|6299|6297.7|6295.2|361
1583415300000|2020-03-05 13:35:00|6299.6|6296.6|6295.4|6292.4|6299.6|6297.1|6292.3|6290.3|390
1583415600000|2020-03-05 13:40:00|6295.3|6292.3|6296.1|6294.3|6297.7|6295.4|6294.2|6292|393
1583415900000|2020-03-05 13:45:00|6296.2|6294.4|6299.5|6296.5|6301.2|6299|6295.8|6293.2|391
1583416200000|2020-03-05 13:50:00|6299.6|6296.6|6296.5|6293.5|6299.7|6296.7|6295.8|6293.4|264
1583416500000|2020-03-05 13:55:00|6296.4|6293.4|6294.5|6292.7|6297.2|6294.8|6294.5|6292.1|214
1583416800000|2020-03-05 14:00:00|6293.9|6292.1|6291|6288|6296.2|6294|6290|6288|324
1583417100000|2020-03-05 14:05:00|6290.4|6288.6|6294.1|6292.3|6294.6|6292.4|6289.2|6287.1|391
1583417400000|2020-03-05 14:10:00|6294|6292.2|6287.9|6286.1|6294.3|6292.3|6287.9|6285.5|376
1583417700000|2020-03-05 14:15:00|6288.4|6285.4|6286.2|6283.2|6289.6|6287.1|6284|6281.3|338
1583418000000|2020-03-05 14:20:00|6286.3|6283.3|6285.7|6282.7|6286.9|6284.6|6283.1|6281|279
1583418300000|2020-03-05 14:25:00|6285.6|6282.6|6287.7|6284.7|6290.6|6288.2|6284.9|6282.6|321
1583418600000|2020-03-05 14:30:00|6287.8|6285.9|6289.1|6287.3|6290.4|6288|6287.1|6284.9|356
1583418900000|2020-03-05 14:35:00|6289.7|6286.7|6291.5|6288.5|6291.5|6289.1|6286.8|6284.4|334
1583419200000|2020-03-05 14:40:00|6291.6|6288.6|6290.9|6289.1|6293.4|6291.1|6288.7|6286.3|331
1583419500000|2020-03-05 14:45:00|6291|6289.2|6297.6|6294.6|6297.6|6295.2|6291|6288.7|311
1583419800000|2020-03-05 14:50:00|6297|6295.2|6298.2|6296.4|6298.9|6296.7|6295.2|6293.2|343
1583420100000|2020-03-05 14:55:00|6298.3|6296.5|6304.4|6301.4|6305.4|6302.4|6298|6295.6|273
1583420400000|2020-03-05 15:00:00|6304.5|6301.5|6300.6|6298.8|6306.6|6304.3|6300.6|6298.8|312
1583420700000|2020-03-05 15:05:00|6300.7|6298.9|6297.4|6295.6|6301.9|6299.5|6296.9|6294.4|303
1583421000000|2020-03-05 15:10:00|6297.5|6295.7|6292.7|6290.9|6298.7|6296.2|6291.9|6289.8|399
1583421300000|2020-03-05 15:15:00|6292.8|6291|6293.5|6290.5|6295.8|6293.3|6291.5|6289.5|367
1583421600000|2020-03-05 15:20:00|6292.9|6291.1|6297.7|6295.9|6302.6|6299.6|6292.9|6290.5|370
1583421900000|2020-03-05 15:25:00|6298.3|6295.3|6300.6|6297.6|6300.6|6298.2|6297.1|6294.9|328
1583422200000|2020-03-05 15:30:00|6300|6298.2|6299.9|6296.9|6302.6|6300.6|6297.2|6295.3|353
1583422500000|2020-03-05 15:35:00|6299.4|6297.6|6298|6296.2|6301.9|6299.5|6297.8|6295.5|288
1583422800000|2020-03-05 15:40:00|6298.6|6296.8|6295.9|6294.1|6299.4|6297.2|6294.3|6291.4|369
1583423100000|2020-03-05 15:45:00|6295.8|6294|6293.8|6292|6298.7|6296.6|6293.7|6291.4|333
1583423400000|2020-03-05 15:50:00|6294.6|6291.6|6307.7|6304.7|6307.9|6305.2|6293.7|6291.4|446
1583423700000|2020-03-05 15:55:00|6307.6|6304.6|6304.7|6302.9|6307.6|6304.8|6301.6|6299.2|367
1583424000000|2020-03-05 16:00:00|6304.6|6302.8|6307.2|6305.4|6307.9|6305.6|6303.8|6301.5|390
1583424300000|2020-03-05 16:05:00|6307.1|6305.3|6306.4|6303.4|6307.9|6306|6304.5|6302.2|318
1583424600000|2020-03-05 16:10:00|6306.5|6303.5|6306.6|6304.8|6308.6|6306.8|6303.4|6301.6|399
1583424900000|2020-03-05 16:15:00|6306.7|6304.9|6302|6300.2|6307.4|6305|6301.7|6299.9|244
1583425200000|2020-03-05 16:20:00|6302.1|6300.3|6300.8|6299|6302.1|6300.3|6298.7|6296.3|329
1583425500000|2020-03-05 16:25:00|6301.3|6298.3|6299.4|6296.4|6302.4|6300|6297.8|6295.3|266
1583425800000|2020-03-05 16:30:00|6298.9|6297.1|6300.4|6298.6|6301.6|6299.2|6297.1|6295.2|263
1583426100000|2020-03-05 16:35:00|6300.5|6298.7|6301.4|6298.4|6302.6|6300.4|6300.2|6298.1|239
1583426400000|2020-03-05 16:40:00|6300.9|6299.1|6301.2|6299.4|6303.7|6301.4|6298.9|6296.4|382
1583426700000|2020-03-05 16:45:00|6301.1|6299.3|6303.2|6301.4|6304.5|6302|6300.8|6298.4|233
1583427000000|2020-03-05 16:50:00|6303.1|6301.3|6304.4|6302.6|6305.1|6302.9|6302.8|6301|233
1583427300000|2020-03-05 16:55:00|6304.3|6302.5|6304.5|6302.7|6308.3|6306|6304.3|6302.2|278
1583427600000|2020-03-05 17:00:00|6304.6|6302.8|6305.6|6302.6|6306.2|6303.8|6303.6|6301.2|254
1583427900000|2020-03-05 17:05:00|6305.7|6302.7|6299.4|6297.6|6306|6303.8|6299.1|6297.2|376
1583428200000|2020-03-05 17:10:00|6299.3|6297.5|6298.8|6297|6301.5|6299.2|6297.1|6294.5|346
1583428500000|2020-03-05 17:15:00|6298.9|6297.1|6298.5|6296.7|6300.7|6298.5|6297.8|6295.6|320
1583428800000|2020-03-05 17:20:00|6298.4|6296.6|6300.3|6298.5|6301.6|6299.4|6298.1|6296.3|226
1583429100000|2020-03-05 17:25:00|6300.9|6297.9|6299.9|6298.1|6301.5|6299.2|6298.7|6296.4|326
1583429400000|2020-03-05 17:30:00|6300.6|6297.6|6300.8|6299|6301.3|6299.1|6299.6|6297.3|208
1583429700000|2020-03-05 17:35:00|6300.9|6299.1|6298.6|6296.8|6301.5|6299.2|6296.8|6294.3|288
1583430000000|2020-03-05 17:40:00|6298.7|6296.9|6298.2|6296.4|6301.8|6299.7|6297.7|6295.4|399
1583430300000|2020-03-05 17:45:00|6298.8|6295.8|6296.2|6294.4|6301.2|6298.3|6295.9|6293|431
1583430600000|2020-03-05 17:50:00|6296.1|6294.3|6298.9|6295.9|6300|6297.6|6295.8|6293.4|412
1583430900000|2020-03-05 17:55:00|6298.2|6296.4|6300.7|6298.9|6301.8|6299.1|6297.8|6295.2|334
1583431200000|2020-03-05 18:00:00|6301.4|6298.4|6300.2|6297.2|6302.1|6299.3|6299|6296.4|290
1583431500000|2020-03-05 18:05:00|6300.1|6297.1|6298.7|6296.9|6300.6|6298.2|6298|6296.2|301
1583431800000|2020-03-05 18:10:00|6298.8|6297|6296.4|6294.6|6300.5|6298.2|6296|6293.4|273
1583432100000|2020-03-05 18:15:00|6296.5|6294.7|6295.4|6292.4|6298.2|6295.2|6294|6291.5|262
1583432400000|2020-03-05 18:20:00|6295.3|6292.3|6295.5|6292.5|6295.9|6293.4|6294.2|6292|199
1583432700000|2020-03-05 18:25:00|6295.6|6292.6|6296.5|6293.5|6296.8|6294.3|6294.9|6292.5|124
1583433000000|2020-03-05 18:30:00|6296.6|6293.6|6296.5|6293.5|6297.7|6295.2|6295.7|6293.3|179
1583433300000|2020-03-05 18:35:00|6296.4|6293.4|6297.3|6294.3|6297.7|6295.2|6294.7|6292.4|176
1583433600000|2020-03-05 18:40:00|6297.4|6294.4|6295.8|6294|6297.6|6295.2|6295.8|6293.4|138
1583433900000|2020-03-05 18:45:00|6295.9|6294.1|6297|6295.2|6297.6|6295.3|6295.8|6294|119
1583434200000|2020-03-05 18:50:00|6296.9|6295.1|6295.1|6293.3|6297.5|6295.2|6294.6|6292.3|145
1583434500000|2020-03-05 18:55:00|6295.5|6292.5|6294.8|6293|6295.5|6293.1|6293.7|6291.3|177
1583434800000|2020-03-05 19:00:00|6294.9|6293.1|6297.6|6294.6|6297.8|6295.2|6294.7|6292.3|197
1583435100000|2020-03-05 19:05:00|6297.7|6294.7|6298.1|6295.1|6299.5|6297.2|6297|6294.6|187
1583435400000|2020-03-05 19:10:00|6298.2|6295.2|6297.4|6294.4|6299.4|6297|6296.7|6294.3|119
1583435700000|2020-03-05 19:15:00|6297.3|6294.3|6299.2|6296.2|6299.3|6296.3|6296.7|6294.2|122
1583436000000|2020-03-05 19:20:00|6299.3|6296.3|6297.2|6294.2|6299.6|6296.8|6296.6|6294.1|149
1583436300000|2020-03-05 19:25:00|6297.1|6294.1|6295.7|6293.9|6298|6295.7|6295.6|6293.1|173
1583436600000|2020-03-05 19:30:00|6296.2|6293.2|6295.1|6292.1|6296.6|6293.8|6293.4|6291|174
1583436900000|2020-03-05 19:35:00|6295.2|6292.2|6294.5|6292.7|6296.3|6293.9|6294|6291.4|183
1583437200000|2020-03-05 19:40:00|6294.6|6292.8|6296.3|6293.3|6296.4|6294|6294.5|6292.2|110
1583437500000|2020-03-05 19:45:00|6295.6|6293.8|6295.4|6292.4|6296.5|6294.2|6294.7|6292.3|178
1583437800000|2020-03-05 19:50:00|6295.5|6292.5|6296.5|6293.5|6296.5|6294.1|6294.2|6292|139
1583438100000|2020-03-05 19:55:00|6296.4|6293.4|6295.6|6293.8|6298.1|6295.7|6295.3|6292.9|202
1583438400000|2020-03-05 20:00:00|6295.7|6293.9|6294.1|6292.3|6296.5|6294|6294|6292.1|193
1583438700000|2020-03-05 20:05:00|6294.2|6292.4|6295.2|6292.2|6295.9|6293.5|6294.1|6292.1|164
1583439000000|2020-03-05 20:10:00|6294.6|6292.8|6296.6|6293.6|6297.3|6294.9|6293.8|6291.3|238
1583439300000|2020-03-05 20:15:00|6296.3|6294.5|6301.4|6298.4|6301.4|6298.7|6295.7|6293.3|259
1583439600000|2020-03-05 20:20:00|6301.3|6298.3|6299.3|6296.3|6301.4|6298.9|6298.2|6296|290
1583439900000|2020-03-05 20:25:00|6298.7|6296.9|6301.3|6298.3|6301.3|6298.9|6298.7|6296.3|187
1583440200000|2020-03-05 20:30:00|6300.7|6298.9|6302.9|6299.9|6303.4|6301.1|6299.9|6297.4|235
1583440500000|2020-03-05 20:35:00|6303|6300|6304.5|6301.5|6304.9|6302.6|6302.9|6299.9|312
1583440800000|2020-03-05 20:40:00|6304.4|6301.4|6304.5|6301.5|6304.9|6302.4|6303.7|6301.3|205
1583441100000|2020-03-05 20:45:00|6304.6|6301.6|6303.9|6302.1|6304.8|6302.3|6303.1|6301.2|230
1583441400000|2020-03-05 20:50:00|6304.5|6301.5|6302.3|6300.5|6304.8|6302.2|6301.8|6299.4|228
1583441700000|2020-03-05 20:55:00|6302.2|6300.4|6303|6301.2|6304|6301.6|6301.8|6299.4|253
1583442000000|2020-03-05 21:00:00|6302.9|6301.1|6303.3|6300.3|6303.3|6301.1|6301.4|6299.1|148
1583442300000|2020-03-05 21:05:00|6303.4|6300.4|6304.7|6302.9|6305.4|6303|6302.6|6300.3|150
1583442600000|2020-03-05 21:10:00|6304.8|6303|6303.5|6300.5|6306.3|6304|6302.7|6300.3|181
1583442900000|2020-03-05 21:15:00|6302.9|6301.1|6302.5|6300.7|6303.9|6301.3|6302.3|6299.9|145
1583443200000|2020-03-05 21:20:00|6302.4|6300.6|6303.5|6300.5|6303.5|6301.1|6301.6|6299.2|159
1583443500000|2020-03-05 21:25:00|6303.4|6300.4|6303.2|6300.2|6303.7|6301.3|6301.7|6299.3|201
1583443800000|2020-03-05 21:30:00|6303.3|6300.3|6302.4|6299.4|6303.4|6301|6301.6|6299.2|94
1583444100000|2020-03-05 21:35:00|6302.3|6299.3|6302.3|6299.3|6302.6|6300.4|6301.4|6299|165
1583444400000|2020-03-05 21:40:00|6302.4|6299.4|6303.2|6301.4|6303.8|6301.4|6301.6|6299.2|225
1583444700000|2020-03-05 21:45:00|6303.1|6301.3|6306.7|6303.7|6307.7|6304.7|6303.1|6301|199
1583445000000|2020-03-05 21:50:00|6306.8|6303.8|6311|6308|6311.4|6308.4|6306.6|6303.6|354
1583445300000|2020-03-05 21:55:00|6311.2|6308.2|6305.4|6298|6311.5|6308.5|6295.8|6286.8|352
1583445600000|2020-03-05 22:00:00|6305.5|6298.1|6305.4|6298.6|6305.7|6299.6|6304.8|6297.9|39
1583445900000|2020-03-05 22:05:00|6306.4|6299.2|6304.2|6299.8|6306.4|6300.4|6302.9|6295.8|133
1583446200000|2020-03-05 22:10:00|6303.8|6300.4|6304.7|6299.5|6305.2|6301.2|6303|6297.8|223
1583446500000|2020-03-05 22:15:00|6304.4|6298.8|6304.3|6299.2|6305.3|6300.4|6302.9|6295.7|154
1583446800000|2020-03-05 22:20:00|6304.1|6299.3|6304.8|6299.8|6305.3|6300.2|6303.2|6295.8|364
1583447100000|2020-03-05 22:25:00|6304.9|6299.7|6303.2|6297.5|6304.9|6300.2|6300.8|6297|313
1583447400000|2020-03-05 22:30:00|6303.1|6297.3|6303.5|6297.6|6303.9|6299|6302.1|6296.6|297
1583447700000|2020-03-05 22:35:00|6303.4|6297.4|6303.7|6297.5|6303.9|6298.1|6302.8|6297.1|248
1583448000000|2020-03-05 22:40:00|6303.9|6297.4|6305.3|6300.8|6305.6|6302|6303.2|6297.4|191
1583448300000|2020-03-05 22:45:00|6305|6300.9|6305|6301|6305.4|6302|6304.8|6300.6|127
1583448600000|2020-03-05 22:50:00|6305.1|6301.3|6305.2|6301.3|6305.9|6302.3|6303.8|6300|232
1583448900000|2020-03-05 22:55:00|6305.3|6301.2|6302|6297.7|6305.9|6301.8|6301.9|6297.3|332
1583449200000|2020-03-05 23:00:00|6302.1|6297.5|6304.7|6301.7|6305.4|6302.2|6301.8|6297.4|451
1583449500000|2020-03-05 23:05:00|6304.8|6301.3|6305.1|6302.1|6305.2|6302.2|6303.8|6300.6|261
1583449800000|2020-03-05 23:10:00|6304.8|6301.8|6307.6|6304.6|6307.8|6304.8|6304.8|6301.8|165
1583450100000|2020-03-05 23:15:00|6307.7|6304.7|6308.6|6305.6|6310.1|6307.1|6307.4|6304.4|199
1583450400000|2020-03-05 23:20:00|6308.5|6305.5|6309.5|6306.5|6309.9|6307.2|6306.4|6304.1|155
1583450700000|2020-03-05 23:25:00|6310.1|6307.1|6312.6|6309.6|6312.7|6310|6309.3|6306.5|145
1583451000000|2020-03-05 23:30:00|6312.7|6309.7|6312.3|6309.3|6312.7|6310.1|6310.8|6308.2|147
1583451300000|2020-03-05 23:35:00|6312.4|6309.4|6311.1|6309.3|6312.7|6310.3|6309.6|6307.2|171
1583451600000|2020-03-05 23:40:00|6311|6309.2|6312.6|6309.6|6313.1|6310.6|6310.8|6307.8|173
1583451900000|2020-03-05 23:45:00|6312.5|6309.5|6313.4|6310.4|6314.7|6312.4|6311.9|6309.4|177
1583452200000|2020-03-05 23:50:00|6313.5|6310.5|6311.3|6308.3|6313.5|6311.2|6310.8|6308.3|146
1583452500000|2020-03-05 23:55:00|6311.4|6308.4|6314.5|6311.5|6314.5|6312.2|6310.5|6308.2|174
1583366400000|2020-03-05 00:00:00|6302|6299|6296.9|6293.9|6302.1|6299.1|6296.3|6293.3|355
1583366700000|2020-03-05 00:05:00|6297.3|6294.3|6295.2|6292.2|6297.4|6294.7|6293.8|6290.8|268
1583367000000|2020-03-05 00:10:00|6295.1|6292.1|6296.4|6293.4|6297.2|6294.2|6294.4|6292.1|185
1583367300000|2020-03-05 00:15:00|6296.6|6293.6|6294.5|6291.5|6298.4|6295.9|6293.8|6291.2|306
1583367600000|2020-03-05 00:20:00|6294.4|6291.4|6292.8|6289.8|6295|6292.5|6292|6289|249
1583367900000|2020-03-05 00:25:00|6292.9|6289.9|6291.5|6288.5|6293.6|6290.6|6290.9|6287.9|188
1583368200000|2020-03-05 00:30:00|6291.4|6288.4|6291.4|6288.4|6292.3|6289.4|6288.5|6285.9|258
1583368500000|2020-03-05 00:35:00|6291.3|6288.3|6293.3|6290.3|6295.2|6292.6|6290.7|6287.9|252
1583368800000|2020-03-05 00:40:00|6293.2|6290.2|6289.9|6288.1|6293.2|6290.7|6287.8|6285.2|281
1583369100000|2020-03-05 00:45:00|6290|6288.2|6290.1|6287.1|6290.6|6288.2|6288.7|6286.2|151
1583369400000|2020-03-05 00:50:00|6290.2|6287.2|6287.6|6285.8|6290.6|6288.1|6286.7|6284.3|184
1583369700000|2020-03-05 00:55:00|6288.3|6285.3|6290.1|6287.1|6290.2|6287.3|6286.9|6284.5|210
1583370000000|2020-03-05 01:00:00|6290.2|6287.2|6290.9|6289.1|6292.1|6289.7|6289.5|6287|248
1583370300000|2020-03-05 01:05:00|6290.7|6288.9|6286.1|6283.1|6290.8|6289|6284.1|6281.6|327
1583370600000|2020-03-05 01:10:00|6285.4|6283.6|6286.5|6284.7|6287.3|6285|6285.4|6283|259
1583370900000|2020-03-05 01:15:00|6286.6|6284.8|6283.7|6280.7|6287.9|6285|6281.5|6279.1|308
1583371200000|2020-03-05 01:20:00|6283.6|6280.6|6284.1|6281.1|6286.3|6283.7|6282.3|6279.9|211
1583371500000|2020-03-05 01:25:00|6283.5|6281.7|6282.4|6280.6|6284.3|6281.8|6281.8|6279.4|251
1583371800000|2020-03-05 01:30:00|6282.5|6280.7|6285.2|6282.2|6285.3|6282.3|6281.6|6279.2|199
1583372100000|2020-03-05 01:35:00|6285.1|6282.1|6287.9|6286.1|6288.5|6286.2|6284.2|6281.7|187
1583372400000|2020-03-05 01:40:00|6288|6286.2|6287.3|6285.5|6290.5|6288.1|6286.7|6284.3|239
1583372700000|2020-03-05 01:45:00|6287.2|6285.4|6286.8|6283.8|6288.4|6286|6284.6|6282|258
1583373000000|2020-03-05 01:50:00|6286.7|6283.7|6288.4|6285.4|6288.7|6286.3|6286.1|6283.6|159
1583373300000|2020-03-05 01:55:00|6288.5|6285.5|6289.4|6286.4|6289.7|6287.2|6287.3|6284.8|176
1583373600000|2020-03-05 02:00:00|6289.5|6286.5|6288.2|6286.4|6290.5|6288.1|6288.2|6285.8|183
1583373900000|2020-03-05 02:05:00|6288.3|6286.5|6288.9|6285.9|6289.3|6286.9|6286.9|6284.8|154
1583374200000|2020-03-05 02:10:00|6289|6286|6288.6|6286.8|6289.4|6287|6288|6285.6|127
1583374500000|2020-03-05 02:15:00|6288.7|6286.9|6288.6|6286.8|6289.6|6287.1|6287.6|6285.2|220
1583374800000|2020-03-05 02:20:00|6288.7|6286.9|6290.3|6287.3|6290.3|6287.9|6288|6285.7|145
1583375100000|2020-03-05 02:25:00|6290.2|6287.2|6289.4|6287.6|6291.2|6288.8|6289.4|6287|138
1583375400000|2020-03-05 02:30:00|6289.5|6287.7|6290.4|6287.4|6291.1|6288.5|6287.3|6285.1|187
1583375700000|2020-03-05 02:35:00|6290.7|6287.7|6288.4|6285.4|6290.8|6288|6288.1|6285.3|153
1583376000000|2020-03-05 02:40:00|6288.3|6285.3|6292.5|6289.5|6292.7|6290.3|6287|6284.7|190
1583376300000|2020-03-05 02:45:00|6292.4|6289.4|6295.6|6292.6|6296.6|6294.1|6292.3|6289.4|227
1583376600000|2020-03-05 02:50:00|6295.7|6292.7|6292.8|6291|6296.4|6293.8|6292.7|6290.3|227
1583376900000|2020-03-05 02:55:00|6292.7|6290.9|6295.6|6293.8|6297.1|6294.3|6292.6|6290.3|215
1583377200000|2020-03-05 03:00:00|6295.9|6294.1|6296.8|6293.8|6297.2|6294.8|6295.2|6292.8|191
1583377500000|2020-03-05 03:05:00|6296.7|6293.7|6297.6|6295.8|6299.5|6296.9|6295.8|6293.3|207
1583377800000|2020-03-05 03:10:00|6297.7|6295.9|6296.9|6293.9|6298.4|6296.1|6296.1|6293.8|167
1583378100000|2020-03-05 03:15:00|6297|6294|6296.8|6295|6297.5|6295.1|6296.4|6293.5|114
1583378400000|2020-03-05 03:20:00|6296.7|6294.9|6296.9|6295.1|6297.6|6295.5|6296.6|6294.2|83
1583378700000|2020-03-05 03:25:00|6296.8|6295|6298.1|6296.3|6298.7|6296.3|6295.9|6293.7|174
1583379000000|2020-03-05 03:30:00|6298.2|6296.4|6298.4|6295.4|6299.4|6296.9|6297.6|6295.2|158
1583379300000|2020-03-05 03:35:00|6298.3|6295.3|6298.5|6295.5|6298.6|6296.2|6296.9|6294.6|145
1583379600000|2020-03-05 03:40:00|6298.6|6295.6|6299|6297.2|6299.7|6297.3|6298|6295.5|127
1583379900000|2020-03-05 03:45:00|6299.5|6296.5|6299.4|6297.6|6300.1|6298|6298.1|6296.2|172
1583380200000|2020-03-05 03:50:00|6299.9|6296.9|6298.9|6297.1|6300.4|6298|6298.7|6296.9|118
1583380500000|2020-03-05 03:55:00|6298.8|6297|6299.1|6297.3|6299.7|6297.9|6298.6|6296.2|101
1583380800000|2020-03-05 04:00:00|6299.2|6297.4|6298.9|6297.1|6299.8|6297.9|6298.1|6296|132
1583381100000|2020-03-05 04:05:00|6298.8|6297|6299.3|6297.5|6299.9|6297.6|6298.1|6295.8|165
1583381400000|2020-03-05 04:10:00|6299.2|6297.4|6298.4|6295.4|6300.2|6297.7|6297.6|6295.3|114
1583381700000|2020-03-05 04:15:00|6297.8|6296|6297.9|6294.9|6298.5|6296.1|6297.1|6294.7|104
1583382000000|2020-03-05 04:20:00|6298|6295|6298.9|6297.1|6299.6|6297.2|6297.9|6295|122
1583382300000|2020-03-05 04:25:00|6298.8|6297|6299.2|6297.4|6300.2|6297.9|6298.7|6296.2|112
1583382600000|2020-03-05 04:30:00|6299.1|6297.3|6302.6|6300.8|6303|6300.8|6299.1|6296.8|137
1583382900000|2020-03-05 04:35:00|6303.2|6300.2|6302.9|6301.1|6303.7|6301.3|6302|6299.7|123
1583383200000|2020-03-05 04:40:00|6303|6301.2|6302.7|6300.9|6304.3|6301.7|6302.1|6299.9|186
1583383500000|2020-03-05 04:45:00|6302.6|6300.8|6301.8|6300|6303.4|6301.1|6301.7|6299.3|141
1583383800000|2020-03-05 04:50:00|6301.7|6299.9|6300.1|6298.3|6302.4|6300|6299.7|6297.3|159
1583384100000|2020-03-05 04:55:00|6300.2|6298.4|6301.1|6299.3|6301.7|6299.5|6299.3|6296.9|163
1583384400000|2020-03-05 05:00:00|6301.2|6299.4|6303.3|6300.3|6303.4|6301|6301.1|6299.3|148
1583384700000|2020-03-05 05:05:00|6303.2|6300.2|6301.3|6299.5|6303.5|6301.1|6300.5|6298.3|167
1583385000000|2020-03-05 05:10:00|6301.5|6299.7|6304.9|6303.1|6305.5|6303.3|6301.4|6299.2|216
1583385300000|2020-03-05 05:15:00|6304.8|6303|6304.9|6303.1|6306.1|6303.9|6304.6|6302.2|109
1583385600000|2020-03-05 05:20:00|6304.8|6303|6301.7|6299.9|6305.6|6303.2|6301.7|6299.3|130
1583385900000|2020-03-05 05:25:00|6301.8|6300|6304.4|6301.4|6304.6|6302.5|6301.6|6299.1|153
1583386200000|2020-03-05 05:30:00|6304.5|6301.5|6304|6302.2|6304.6|6302.3|6302.8|6300.5|182
1583386500000|2020-03-05 05:35:00|6304.1|6302.3|6305.9|6304.1|6306.6|6304.2|6303.7|6301.3|165
1583386800000|2020-03-05 05:40:00|6306|6304.2|6303.8|6302|6306.5|6304.2|6303|6301|212
1583387100000|2020-03-05 05:45:00|6303.7|6301.9|6304.8|6303|6305.6|6303.2|6303.5|6301.2|155
1583387400000|2020-03-05 05:50:00|6304.9|6303.1|6305.9|6304.1|6306.5|6304.2|6304.6|6302.3|156
1583387700000|2020-03-05 05:55:00|6305.8|6304|6305.8|6304|6306.6|6304.3|6305.5|6303.2|134
1583388000000|2020-03-05 06:00:00|6305.7|6303.9|6307|6305.2|6308.5|6306|6305.7|6303.5|151
1583388300000|2020-03-05 06:05:00|6306.9|6305.1|6308.4|6305.4|6308.7|6306.4|6306.9|6304.5|143
1583388600000|2020-03-05 06:10:00|6308.5|6305.5|6309|6307.2|6310.4|6308.1|6307.9|6305.5|192
1583388900000|2020-03-05 06:15:00|6308.9|6307.1|6309.5|6306.5|6310.5|6308.1|6308.8|6306.4|121
1583389200000|2020-03-05 06:20:00|6309.6|6306.6|6308.6|6306.8|6309.7|6307.3|6307.7|6305.2|154
1583389500000|2020-03-05 06:25:00|6308.5|6306.7|6308.7|6306.9|6309.5|6307.1|6308.3|6306|101
1583389800000|2020-03-05 06:30:00|6308.6|6306.8|6308.5|6305.5|6309.7|6307.2|6306.7|6304.4|170
1583390100000|2020-03-05 06:35:00|6308.6|6305.6|6308.7|6305.7|6308.7|6306.3|6307.4|6305|128
1583390400000|2020-03-05 06:40:00|6308.1|6306.3|6306.9|6305.1|6309.4|6307|6306.8|6304.5|135
1583390700000|2020-03-05 06:45:00|6306.8|6305|6305|6303.2|6308|6305.8|6305|6302.7|179
1583391000000|2020-03-05 06:50:00|6304.8|6303|6303.9|6302.1|6305.5|6303.1|6303.4|6301|178
1583391300000|2020-03-05 06:55:00|6303.8|6302|6306.2|6303.2|6306.3|6304|6303.8|6301.5|198
1583391600000|2020-03-05 07:00:00|6306.3|6303.3|6307|6305.2|6308.2|6305.8|6304.8|6302.4|219
1583391900000|2020-03-05 07:05:00|6307.1|6305.3|6306.6|6304.8|6308.3|6306.2|6306.1|6304.1|223
1583392200000|2020-03-05 07:10:00|6306.7|6304.9|6306.3|6303.3|6307.6|6305.3|6305|6302.7|207
1583392500000|2020-03-05 07:15:00|6306.2|6303.2|6307.5|6304.5|6308.5|6306.2|6305|6302.8|221
1583392800000|2020-03-05 07:20:00|6307.6|6304.6|6305.6|6303.8|6307.6|6305.2|6304.5|6302.2|195
1583393100000|2020-03-05 07:25:00|6305.7|6303.9|6307.7|6305.9|6308.4|6306|6305.1|6302.7|201
1583393400000|2020-03-05 07:30:00|6308.2|6305.2|6308.4|6306.6|6309.2|6306.9|6306.5|6304.4|202
1583393700000|2020-03-05 07:35:00|6309|6306|6309|6307.2|6310.2|6308|6307.9|6305.5|216
1583394000000|2020-03-05 07:40:00|6309.1|6307.3|6310.9|6309.1|6311.9|6309.5|6308.7|6306.4|215
1583394300000|2020-03-05 07:45:00|6311|6309.2|6309.4|6307.6|6311.6|6309.2|6309.4|6306.9|251
1583394600000|2020-03-05 07:50:00|6309.5|6307.7|6307.2|6304.2|6310.6|6308.3|6306.5|6304.1|195
1583394900000|2020-03-05 07:55:00|6307.1|6304.1|6306.8|6305|6308.5|6306|6305.8|6303.3|268
1583395200000|2020-03-05 08:00:00|6306.6|6304.8|6306.6|6304.8|6308.4|6306.1|6306.5|6304.2|330
1583395500000|2020-03-05 08:05:00|6307.2|6304.2|6307|6305.2|6308.2|6306|6306.4|6304.2|243
1583395800000|2020-03-05 08:10:00|6307.1|6305.3|6307.9|6304.9|6308.4|6306.1|6306.8|6304.6|173
1583396100000|2020-03-05 08:15:00|6308|6305|6305.6|6303.8|6308.3|6305.8|6305.6|6303.8|179
1583396400000|2020-03-05 08:20:00|6305.5|6303.7|6308.8|6307|6309.6|6307.8|6305.2|6303|229
1583396700000|2020-03-05 08:25:00|6308.7|6306.9|6307.2|6304.2|6310.2|6307.7|6306.1|6304|265
1583397000000|2020-03-05 08:30:00|6306.7|6304.9|6306.6|6304.8|6307.8|6305.6|6306.3|6304.1|234
1583397300000|2020-03-05 08:35:00|6306.5|6304.7|6308|6306.2|6308.8|6307|6306.1|6304.1|153
1583397600000|2020-03-05 08:40:00|6308.1|6306.3|6306.4|6304.6|6309|6306.6|6305.6|6303.2|251
1583397900000|2020-03-05 08:45:00|6306.2|6304.4|6308.7|6306.9|6309.1|6306.9|6306.1|6303.8|182
1583398200000|2020-03-05 08:50:00|6309.1|6306.1|6310.4|6307.4|6311.5|6309.2|6307.9|6305.4|287
1583398500000|2020-03-05 08:55:00|6309.7|6307.9|6310.1|6308.3|6311.3|6309|6309.1|6306.6|278
1583398800000|2020-03-05 09:00:00|6310.2|6308.4|6312.5|6309.5|6312.9|6310.5|6309.1|6307|233
1583399100000|2020-03-05 09:05:00|6312.4|6309.4|6310.6|6308.8|6312.6|6310.2|6309.8|6307.4|293
1583399400000|2020-03-05 09:10:00|6311.1|6309.3|6313|6311.2|6313.6|6311.2|6310|6307.7|283
1583399700000|2020-03-05 09:15:00|6312.9|6311.1|6317.6|6314.6|6317.6|6315.2|6312.9|6311|275
1583400000000|2020-03-05 09:20:00|6317|6315.2|6317.3|6314.3|6320|6318|6316.7|6314.3|277
1583400300000|2020-03-05 09:25:00|6317.4|6314.4|6318.3|6315.3|6319.1|6316.7|6316.7|6314.2|309
1583400600000|2020-03-05 09:30:00|6318.4|6315.4|6320.8|6317.8|6321.9|6319.6|6317.2|6314.8|296
1583400900000|2020-03-05 09:35:00|6320.9|6317.9|6319.7|6317.9|6321.9|6319.5|6318.3|6316|253
1583401200000|2020-03-05 09:40:00|6319.6|6317.8|6322.2|6320.4|6323.1|6320.9|6319.6|6317.5|323
1583401500000|2020-03-05 09:45:00|6322.1|6320.3|6324.5|6322.7|6325.7|6323.2|6321.7|6319.5|307
1583401800000|2020-03-05 09:50:00|6325|6322|6324.6|6321.6|6326.1|6324|6323.9|6321.3|274
1583402100000|2020-03-05 09:55:00|6324.5|6321.5|6326.2|6324.4|6326.8|6324.5|6323.5|6321.2|315
1583402400000|2020-03-05 10:00:00|6326.1|6324.3|6327.4|6324.4|6329.3|6327.1|6325.6|6323.5|308
1583402700000|2020-03-05 10:05:00|6326.8|6325|6329.1|6327.3|6329.7|6327.3|6325.6|6323.2|252
1583403000000|2020-03-05 10:10:00|6329|6327.2|6332.5|6329.5|6332.7|6329.7|6327.7|6325.3|259
1583403300000|2020-03-05 10:15:00|6331.9|6330.1|6332|6330.2|6334.8|6332.4|6330|6328|341
1583403600000|2020-03-05 10:20:00|6331.9|6330.1|6335.1|6333.3|6335.8|6333.4|6330.8|6328.5|262
1583403900000|2020-03-05 10:25:00|6334.9|6333.1|6326.3|6323.3|6335.2|6333.1|6326.3|6323.3|337
1583404200000|2020-03-05 10:30:00|6326.2|6323.2|6331.2|6329.4|6332|6329.7|6326.2|6323.2|360
1583404500000|2020-03-05 10:35:00|6331.1|6329.3|6329|6326|6332.9|6330.8|6328.5|6325.9|256
1583404800000|2020-03-05 10:40:00|6328.9|6325.9|6325.3|6322.3|6329.3|6326.8|6324.4|6321.9|185
1583405100000|2020-03-05 10:45:00|6324.6|6322.8|6323.9|6322.1|6326.4|6323.9|6323.4|6321.1|296
1583405400000|2020-03-05 10:50:00|6324|6322.2|6325.9|6322.9|6325.9|6323.5|6322.9|6320.3|254
1583405700000|2020-03-05 10:55:00|6326|6323|6327.1|6325.3|6328.5|6326.1|6324.7|6322.3|388
1583406000000|2020-03-05 11:00:00|6327|6325.2|6326.6|6324.8|6328.8|6326.8|6326.4|6324.1|266
1583406300000|2020-03-05 11:05:00|6326.7|6324.9|6324.6|6322.8|6327.4|6325|6324.4|6322.1|242
1583406600000|2020-03-05 11:10:00|6324.7|6322.9|6324.5|6322.7|6325.6|6323.8|6324.4|6322.1|217
1583406900000|2020-03-05 11:15:00|6324.4|6322.6|6324.4|6322.6|6325.7|6323.5|6324.3|6322.2|171
1583407200000|2020-03-05 11:20:00|6324.5|6322.7|6325.8|6324|6326.8|6324.5|6324.4|6322.1|197
1583407500000|2020-03-05 11:25:00|6325.9|6324.1|6324.4|6322.6|6327.4|6324.9|6324.4|6322.2|195
1583407800000|2020-03-05 11:30:00|6324.6|6322.8|6324.7|6321.7|6325.4|6323|6319.8|6317.2|271
1583408100000|2020-03-05 11:35:00|6324.1|6322.3|6324.7|6322.9|6326.9|6324.4|6323.3|6321.1|269
1583408400000|2020-03-05 11:40:00|6324.8|6323|6325|6323.2|6325.7|6323.3|6323.8|6321.4|218
1583408700000|2020-03-05 11:45:00|6324.9|6323.1|6324.2|6322.4|6326.1|6323.9|6324.1|6321.7|238
1583409000000|2020-03-05 11:50:00|6324.1|6322.3|6322.2|6320.4|6324.4|6322.4|6321.6|6319.3|250
1583409300000|2020-03-05 11:55:00|6322.8|6319.8|6319.4|6317.6|6323.1|6320.7|6318.5|6316.4|304
1583409600000|2020-03-05 12:00:00|6319.3|6317.5|6316.7|6314.9|6319.5|6317.5|6315.5|6313|263
1583409900000|2020-03-05 12:05:00|6316.8|6315|6318.8|6317|6320.3|6318|6316.6|6314.2|261
1583410200000|2020-03-05 12:10:00|6318.9|6317.1|6318.9|6317.1|6320.7|6318.5|6316|6313.3|253
1583410500000|2020-03-05 12:15:00|6318.8|6317|6317.2|6314.2|6320.5|6318.6|6316.7|6314.2|334
1583410800000|2020-03-05 12:20:00|6317.3|6314.3|6315.6|6313.8|6317.8|6315.7|6312.8|6310.4|302
1583411100000|2020-03-05 12:25:00|6315.7|6313.9|6318.5|6315.5|6319.6|6316.9|6313.6|6310.7|312
1583411400000|2020-03-05 12:30:00|6318.4|6315.4|6317.5|6315.7|6318.6|6315.9|6314.6|6311.8|273
1583411700000|2020-03-05 12:35:00|6317.4|6315.6|6315.7|6313.9|6319.7|6317.2|6315.6|6313.2|265
1583412000000|2020-03-05 12:40:00|6315.6|6313.8|6314.4|6311.4|6318.3|6316.2|6314.3|6311.3|245
1583412300000|2020-03-05 12:45:00|6313.7|6311.9|6314.5|6311.5|6314.9|6312.3|6311.3|6309.1|246
1583412600000|2020-03-05 12:50:00|6314.4|6311.4|6308.8|6307|6314.4|6311.8|6308.7|6306.3|278
1583412900000|2020-03-05 12:55:00|6308.9|6307.1|6307.7|6305.9|6311.5|6309.1|6307.7|6305.3|288
1583413200000|2020-03-05 13:00:00|6308.4|6305.4|6311.3|6308.3|6311.6|6309.1|6306.6|6304.2|368
1583413500000|2020-03-05 13:05:00|6310.7|6308.9|6308.4|6306.6|6311.6|6309.1|6307.3|6304.7|302
1583413800000|2020-03-05 13:10:00|6308.1|6306.3|6306|6303|6308.5|6306.3|6304.7|6302.3|333
1583414100000|2020-03-05 13:15:00|6305.6|6303.8|6302.8|6301|6306.2|6304|6300.6|6298.5|368
1583414400000|2020-03-05 13:20:00|6302.9|6301.1|6301.7|6299.9|6304.5|6302.2|6300.9|6298.4|436
1583414700000|2020-03-05 13:25:00|6301.8|6300|6298.3|6295.3|6302|6300|6296.3|6294.1|351
1583415000000|2020-03-05 13:30:00|6298.5|6295.5|6298.9|6297.1|6301.3|6299|6297.7|6295.2|361
1583415300000|2020-03-05 13:35:00|6299.6|6296.6|6295.4|6292.4|6299.6|6297.1|6292.3|6290.3|390
1583415600000|2020-03-05 13:40:00|6295.3|6292.3|6296.1|6294.3|6297.7|6295.4|6294.2|6292|393
1583415900000|2020-03-05 13:45:00|6296.2|6294.4|6299.5|6296.5|6301.2|6299|6295.8|6293.2|391
1583416200000|2020-03-05 13:50:00|6299.6|6296.6|6296.5|6293.5|6299.7|6296.7|6295.8|6293.4|264
1583416500000|2020-03-05 13:55:00|6296.4|6293.4|6294.5|6292.7|6297.2|6294.8|6294.5|6292.1|214
1583416800000|2020-03-05 14:00:00|6293.9|6292.1|6291|6288|6296.2|6294|6290|6288|324
1583417100000|2020-03-05 14:05:00|6290.4|6288.6|6294.1|6292.3|6294.6|6292.4|6289.2|6287.1|391
1583417400000|2020-03-05 14:10:00|6294|6292.2|6287.9|6286.1|6294.3|6292.3|6287.9|6285.5|376
1583417700000|2020-03-05 14:15:00|6288.4|6285.4|6286.2|6283.2|6289.6|6287.1|6284|6281.3|338
1583418000000|2020-03-05 14:20:00|6286.3|6283.3|6285.7|6282.7|6286.9|6284.6|6283.1|6281|279
1583418300000|2020-03-05 14:25:00|6285.6|6282.6|6287.7|6284.7|6290.6|6288.2|6284.9|6282.6|321
1583418600000|2020-03-05 14:30:00|6287.8|6285.9|6289.1|6287.3|6290.4|6288|6287.1|6284.9|356
1583418900000|2020-03-05 14:35:00|6289.7|6286.7|6291.5|6288.5|6291.5|6289.1|6286.8|6284.4|334
1583419200000|2020-03-05 14:40:00|6291.6|6288.6|6290.9|6289.1|6293.4|6291.1|6288.7|6286.3|331
1583419500000|2020-03-05 14:45:00|6291|6289.2|6297.6|6294.6|6297.6|6295.2|6291|6288.7|311
1583419800000|2020-03-05 14:50:00|6297|6295.2|6298.2|6296.4|6298.9|6296.7|6295.2|6293.2|343
1583420100000|2020-03-05 14:55:00|6298.3|6296.5|6304.4|6301.4|6305.4|6302.4|6298|6295.6|273
1583420400000|2020-03-05 15:00:00|6304.5|6301.5|6300.6|6298.8|6306.6|6304.3|6300.6|6298.8|312
1583420700000|2020-03-05 15:05:00|6300.7|6298.9|6297.4|6295.6|6301.9|6299.5|6296.9|6294.4|303
1583421000000|2020-03-05 15:10:00|6297.5|6295.7|6292.7|6290.9|6298.7|6296.2|6291.9|6289.8|399
1583421300000|2020-03-05 15:15:00|6292.8|6291|6293.5|6290.5|6295.8|6293.3|6291.5|6289.5|367
1583421600000|2020-03-05 15:20:00|6292.9|6291.1|6297.7|6295.9|6302.6|6299.6|6292.9|6290.5|370
1583421900000|2020-03-05 15:25:00|6298.3|6295.3|6300.6|6297.6|6300.6|6298.2|6297.1|6294.9|328
1583422200000|2020-03-05 15:30:00|6300|6298.2|6299.9|6296.9|6302.6|6300.6|6297.2|6295.3|353
1583422500000|2020-03-05 15:35:00|6299.4|6297.6|6298|6296.2|6301.9|6299.5|6297.8|6295.5|288
1583422800000|2020-03-05 15:40:00|6298.6|6296.8|6295.9|6294.1|6299.4|6297.2|6294.3|6291.4|369
1583423100000|2020-03-05 15:45:00|6295.8|6294|6293.8|6292|6298.7|6296.6|6293.7|6291.4|333
1583423400000|2020-03-05 15:50:00|6294.6|6291.6|6307.7|6304.7|6307.9|6305.2|6293.7|6291.4|446
1583423700000|2020-03-05 15:55:00|6307.6|6304.6|6304.7|6302.9|6307.6|6304.8|6301.6|6299.2|367
1583424000000|2020-03-05 16:00:00|6304.6|6302.8|6307.2|6305.4|6307.9|6305.6|6303.8|6301.5|390
1583424300000|2020-03-05 16:05:00|6307.1|6305.3|6306.4|6303.4|6307.9|6306|6304.5|6302.2|318
1583424600000|2020-03-05 16:10:00|6306.5|6303.5|6306.6|6304.8|6308.6|6306.8|6303.4|6301.6|399
1583424900000|2020-03-05 16:15:00|6306.7|6304.9|6302|6300.2|6307.4|6305|6301.7|6299.9|244
1583425200000|2020-03-05 16:20:00|6302.1|6300.3|6300.8|6299|6302.1|6300.3|6298.7|6296.3|329
1583425500000|2020-03-05 16:25:00|6301.3|6298.3|6299.4|6296.4|6302.4|6300|6297.8|6295.3|266
1583425800000|2020-03-05 16:30:00|6298.9|6297.1|6300.4|6298.6|6301.6|6299.2|6297.1|6295.2|263
1583426100000|2020-03-05 16:35:00|6300.5|6298.7|6301.4|6298.4|6302.6|6300.4|6300.2|6298.1|239
1583426400000|2020-03-05 16:40:00|6300.9|6299.1|6301.2|6299.4|6303.7|6301.4|6298.9|6296.4|382
1583426700000|2020-03-05 16:45:00|6301.1|6299.3|6303.2|6301.4|6304.5|6302|6300.8|6298.4|233
1583427000000|2020-03-05 16:50:00|6303.1|6301.3|6304.4|6302.6|6305.1|6302.9|6302.8|6301|233
1583427300000|2020-03-05 16:55:00|6304.3|6302.5|6304.5|6302.7|6308.3|6306|6304.3|6302.2|278
1583427600000|2020-03-05 17:00:00|6304.6|6302.8|6305.6|6302.6|6306.2|6303.8|6303.6|6301.2|254
1583427900000|2020-03-05 17:05:00|6305.7|6302.7|6299.4|6297.6|6306|6303.8|6299.1|6297.2|376
1583428200000|2020-03-05 17:10:00|6299.3|6297.5|6298.8|6297|6301.5|6299.2|6297.1|6294.5|346
1583428500000|2020-03-05 17:15:00|6298.9|6297.1|6298.5|6296.7|6300.7|6298.5|6297.8|6295.6|320
1583428800000|2020-03-05 17:20:00|6298.4|6296.6|6300.3|6298.5|6301.6|6299.4|6298.1|6296.3|226
1583429100000|2020-03-05 17:25:00|6300.9|6297.9|6299.9|6298.1|6301.5|6299.2|6298.7|6296.4|326
1583429400000|2020-03-05 17:30:00|6300.6|6297.6|6300.8|6299|6301.3|6299.1|6299.6|6297.3|208
1583429700000|2020-03-05 17:35:00|6300.9|6299.1|6298.6|6296.8|6301.5|6299.2|6296.8|6294.3|288
1583430000000|2020-03-05 17:40:00|6298.7|6296.9|6298.2|6296.4|6301.8|6299.7|6297.7|6295.4|399
1583430300000|2020-03-05 17:45:00|6298.8|6295.8|6296.2|6294.4|6301.2|6298.3|6295.9|6293|431
1583430600000|2020-03-05 17:50:00|6296.1|6294.3|6298.9|6295.9|6300|6297.6|6295.8|6293.4|412
1583430900000|2020-03-05 17:55:00|6298.2|6296.4|6300.7|6298.9|6301.8|6299.1|6297.8|6295.2|334
1583431200000|2020-03-05 18:00:00|6301.4|6298.4|6300.2|6297.2|6302.1|6299.3|6299|6296.4|290
1583431500000|2020-03-05 18:05:00|6300.1|6297.1|6298.7|6296.9|6300.6|6298.2|6298|6296.2|301
1583431800000|2020-03-05 18:10:00|6298.8|6297|6296.4|6294.6|6300.5|6298.2|6296|6293.4|273
1583432100000|2020-03-05 18:15:00|6296.5|6294.7|6295.4|6292.4|6298.2|6295.2|6294|6291.5|262
1583432400000|2020-03-05 18:20:00|6295.3|6292.3|6295.5|6292.5|6295.9|6293.4|6294.2|6292|199
1583432700000|2020-03-05 18:25:00|6295.6|6292.6|6296.5|6293.5|6296.8|6294.3|6294.9|6292.5|124
1583433000000|2020-03-05 18:30:00|6296.6|6293.6|6296.5|6293.5|6297.7|6295.2|6295.7|6293.3|179
1583433300000|2020-03-05 18:35:00|6296.4|6293.4|6297.3|6294.3|6297.7|6295.2|6294.7|6292.4|176
1583433600000|2020-03-05 18:40:00|6297.4|6294.4|6295.8|6294|6297.6|6295.2|6295.8|6293.4|138
1583433900000|2020-03-05 18:45:00|6295.9|6294.1|6297|6295.2|6297.6|6295.3|6295.8|6294|119
1583434200000|2020-03-05 18:50:00|6296.9|6295.1|6295.1|6293.3|6297.5|6295.2|6294.6|6292.3|145
1583434500000|2020-03-05 18:55:00|6295.5|6292.5|6294.8|6293|6295.5|6293.1|6293.7|6291.3|177
1583434800000|2020-03-05 19:00:00|6294.9|6293.1|6297.6|6294.6|6297.8|6295.2|6294.7|6292.3|197
1583435100000|2020-03-05 19:05:00|6297.7|6294.7|6298.1|6295.1|6299.5|6297.2|6297|6294.6|187
1583435400000|2020-03-05 19:10:00|6298.2|6295.2|6297.4|6294.4|6299.4|6297|6296.7|6294.3|119
1583435700000|2020-03-05 19:15:00|6297.3|6294.3|6299.2|6296.2|6299.3|6296.3|6296.7|6294.2|122
1583436000000|2020-03-05 19:20:00|6299.3|6296.3|6297.2|6294.2|6299.6|6296.8|6296.6|6294.1|149
1583436300000|2020-03-05 19:25:00|6297.1|6294.1|6295.7|6293.9|6298|6295.7|6295.6|6293.1|173
1583436600000|2020-03-05 19:30:00|6296.2|6293.2|6295.1|6292.1|6296.6|6293.8|6293.4|6291|174
1583436900000|2020-03-05 19:35:00|6295.2|6292.2|6294.5|6292.7|6296.3|6293.9|6294|6291.4|183
1583437200000|2020-03-05 19:40:00|6294.6|6292.8|6296.3|6293.3|6296.4|6294|6294.5|6292.2|110
1583437500000|2020-03-05 19:45:00|6295.6|6293.8|6295.4|6292.4|6296.5|6294.2|6294.7|6292.3|178
1583437800000|2020-03-05 19:50:00|6295.5|6292.5|6296.5|6293.5|6296.5|6294.1|6294.2|6292|139
1583438100000|2020-03-05 19:55:00|6296.4|6293.4|6295.6|6293.8|6298.1|6295.7|6295.3|6292.9|202
1583438400000|2020-03-05 20:00:00|6295.7|6293.9|6294.1|6292.3|6296.5|6294|6294|6292.1|193
1583438700000|2020-03-05 20:05:00|6294.2|6292.4|6295.2|6292.2|6295.9|6293.5|6294.1|6292.1|164
1583439000000|2020-03-05 20:10:00|6294.6|6292.8|6296.6|6293.6|6297.3|6294.9|6293.8|6291.3|238
1583439300000|2020-03-05 20:15:00|6296.3|6294.5|6301.4|6298.4|6301.4|6298.7|6295.7|6293.3|259
1583439600000|2020-03-05 20:20:00|6301.3|6298.3|6299.3|6296.3|6301.4|6298.9|6298.2|6296|290
1583439900000|2020-03-05 20:25:00|6298.7|6296.9|6301.3|6298.3|6301.3|6298.9|6298.7|6296.3|187
1583440200000|2020-03-05 20:30:00|6300.7|6298.9|6302.9|6299.9|6303.4|6301.1|6299.9|6297.4|235
1583440500000|2020-03-05 20:35:00|6303|6300|6304.5|6301.5|6304.9|6302.6|6302.9|6299.9|312
1583440800000|2020-03-05 20:40:00|6304.4|6301.4|6304.5|6301.5|6304.9|6302.4|6303.7|6301.3|205
1583441100000|2020-03-05 20:45:00|6304.6|6301.6|6303.9|6302.1|6304.8|6302.3|6303.1|6301.2|230
1583441400000|2020-03-05 20:50:00|6304.5|6301.5|6302.3|6300.5|6304.8|6302.2|6301.8|6299.4|228
1583441700000|2020-03-05 20:55:00|6302.2|6300.4|6303|6301.2|6304|6301.6|6301.8|6299.4|253
1583442000000|2020-03-05 21:00:00|6302.9|6301.1|6303.3|6300.3|6303.3|6301.1|6301.4|6299.1|148
1583442300000|2020-03-05 21:05:00|6303.4|6300.4|6304.7|6302.9|6305.4|6303|6302.6|6300.3|150
1583442600000|2020-03-05 21:10:00|6304.8|6303|6303.5|6300.5|6306.3|6304|6302.7|6300.3|181
1583442900000|2020-03-05 21:15:00|6302.9|6301.1|6302.5|6300.7|6303.9|6301.3|6302.3|6299.9|145
1583443200000|2020-03-05 21:20:00|6302.4|6300.6|6303.5|6300.5|6303.5|6301.1|6301.6|6299.2|159
1583443500000|2020-03-05 21:25:00|6303.4|6300.4|6303.2|6300.2|6303.7|6301.3|6301.7|6299.3|201
1583443800000|2020-03-05 21:30:00|6303.3|6300.3|6302.4|6299.4|6303.4|6301|6301.6|6299.2|94
1583444100000|2020-03-05 21:35:00|6302.3|6299.3|6302.3|6299.3|6302.6|6300.4|6301.4|6299|165
1583444400000|2020-03-05 21:40:00|6302.4|6299.4|6303.2|6301.4|6303.8|6301.4|6301.6|6299.2|225
1583444700000|2020-03-05 21:45:00|6303.1|6301.3|6306.7|6303.7|6307.7|6304.7|6303.1|6301|199
1583445000000|2020-03-05 21:50:00|6306.8|6303.8|6311|6308|6311.4|6308.4|6306.6|6303.6|354
1583445300000|2020-03-05 21:55:00|6311.2|6308.2|6305.4|6298|6311.5|6308.5|6295.8|6286.8|352
1583445600000|2020-03-05 22:00:00|6305.5|6298.1|6305.4|6298.6|6305.7|6299.6|6304.8|6297.9|39
1583445900000|2020-03-05 22:05:00|6306.4|6299.2|6304.2|6299.8|6306.4|6300.4|6302.9|6295.8|133
1583446200000|2020-03-05 22:10:00|6303.8|6300.4|6304.7|6299.5|6305.2|6301.2|6303|6297.8|223
1583446500000|2020-03-05 22:15:00|6304.4|6298.8|6304.3|6299.2|6305.3|6300.4|6302.9|6295.7|154
1583446800000|2020-03-05 22:20:00|6304.1|6299.3|6304.8|6299.8|6305.3|6300.2|6303.2|6295.8|364
1583447100000|2020-03-05 22:25:00|6304.9|6299.7|6303.2|6297.5|6304.9|6300.2|6300.8|6297|313
1583447400000|2020-03-05 22:30:00|6303.1|6297.3|6303.5|6297.6|6303.9|6299|6302.1|6296.6|297
1583447700000|2020-03-05 22:35:00|6303.4|6297.4|6303.7|6297.5|6303.9|6298.1|6302.8|6297.1|248
1583448000000|2020-03-05 22:40:00|6303.9|6297.4|6305.3|6300.8|6305.6|6302|6303.2|6297.4|191
1583448300000|2020-03-05 22:45:00|6305|6300.9|6305|6301|6305.4|6302|6304.8|6300.6|127
1583448600000|2020-03-05 22:50:00|6305.1|6301.3|6305.2|6301.3|6305.9|6302.3|6303.8|6300|232
1583448900000|2020-03-05 22:55:00|6305.3|6301.2|6302|6297.7|6305.9|6301.8|6301.9|6297.3|332
1583449200000|2020-03-05 23:00:00|6302.1|6297.5|6304.7|6301.7|6305.4|6302.2|6301.8|6297.4|451
1583449500000|2020-03-05 23:05:00|6304.8|6301.3|6305.1|6302.1|6305.2|6302.2|6303.8|6300.6|261
1583449800000|2020-03-05 23:10:00|6304.8|6301.8|6307.6|6304.6|6307.8|6304.8|6304.8|6301.8|165
1583450100000|2020-03-05 23:15:00|6307.7|6304.7|6308.6|6305.6|6310.1|6307.1|6307.4|6304.4|199
1583450400000|2020-03-05 23:20:00|6308.5|6305.5|6309.5|6306.5|6309.9|6307.2|6306.4|6304.1|155
1583450700000|2020-03-05 23:25:00|6310.1|6307.1|6312.6|6309.6|6312.7|6310|6309.3|6306.5|145
1583451000000|2020-03-05 23:30:00|6312.7|6309.7|6312.3|6309.3|6312.7|6310.1|6310.8|6308.2|147
1583451300000|2020-03-05 23:35:00|6312.4|6309.4|6311.1|6309.3|6312.7|6310.3|6309.6|6307.2|171
1583451600000|2020-03-05 23:40:00|6311|6309.2|6312.6|6309.6|6313.1|6310.6|6310.8|6307.8|173
1583451900000|2020-03-05 23:45:00|6312.5|6309.5|6313.4|6310.4|6314.7|6312.4|6311.9|6309.4|177
1583452200000|2020-03-05 23:50:00|6313.5|6310.5|6311.3|6308.3|6313.5|6311.2|6310.8|6308.3|146
1583452500000|2020-03-05 23:55:00|6311.4|6308.4|6314.5|6311.5|6314.5|6312.2|6310.5|6308.2|174
1583452800000|2020-03-06 00:00:00|6313.9|6312.1|6317|6315.2|6317.9|6315.6|6313.9|6311.4|280
1583453100000|2020-03-06 00:05:00|6317.5|6314.5|6319.5|6316.5|6319.5|6317.1|6316.1|6313.8|232
1583453400000|2020-03-06 00:10:00|6318.9|6317.1|6318.5|6315.5|6319.9|6317.5|6317.6|6315.3|249
1583453700000|2020-03-06 00:15:00|6318.4|6315.4|6319.7|6316.7|6319.8|6317.5|6317.8|6315|187
1583454000000|2020-03-06 00:20:00|6319.6|6316.6|6317.5|6314.5|6320.1|6317.7|6315.9|6313.4|212
1583454300000|2020-03-06 00:25:00|6317.4|6314.4|6318|6315|6318.5|6316|6316.8|6314.3|201
1583454600000|2020-03-06 00:30:00|6318.1|6313.4|6317.6|6314.6|6318.6|6315.6|6314.4|6311.4|402
1583454900000|2020-03-06 00:35:00|6317.5|6314.5|6321.6|6318.6|6322.3|6319.3|6315.8|6313.3|327
1583455200000|2020-03-06 00:40:00|6321.7|6318.7|6320.3|6318.5|6322.3|6319.8|6320|6317.2|362
1583455500000|2020-03-06 00:45:00|6320.8|6317.8|6320.4|6317.4|6321.3|6319.1|6314.9|6311.9|355
1583455800000|2020-03-06 00:50:00|6320.2|6317.2|6315.4|6312.4|6320.4|6317.4|6314.3|6311.6|305
1583456100000|2020-03-06 00:55:00|6315.3|6312.3|6318.7|6315.7|6318.7|6316.5|6315.3|6312.3|254
1583456400000|2020-03-06 01:00:00|6318.6|6315.6|6320.3|6317.3|6320.6|6317.6|6317.1|6314.3|326
1583456700000|2020-03-06 01:05:00|6319.6|6317.8|6319.6|6316.6|6320.7|6317.8|6316.9|6314.4|282
1583457000000|2020-03-06 01:10:00|6319.7|6316.7|6318.1|6316.3|6321.2|6318.6|6317.4|6315|281
1583457300000|2020-03-06 01:15:00|6318.6|6315.6|6315.9|6312.9|6318.9|6316.5|6315.4|6312.4|229
1583457600000|2020-03-06 01:20:00|6315.8|6312.8|6318.6|6315.6|6318.8|6316.3|6315.1|6312.2|288
1583457900000|2020-03-06 01:25:00|6318.7|6315.7|6316|6313|6319.4|6316.4|6315.2|6312.6|248
1583458200000|2020-03-06 01:30:00|6316.3|6313.3|6315.5|6312.5|6318.4|6315.6|6314.8|6312.4|328
1583458500000|2020-03-06 01:35:00|6315.6|6312.6|6317.5|6314.5|6318.1|6315.1|6314.9|6312.4|203
1583458800000|2020-03-06 01:40:00|6317.4|6314.4|6316.8|6313.8|6318.5|6316.1|6315.4|6312.4|277
1583459100000|2020-03-06 01:45:00|6316.9|6313.9|6315.4|6312.4|6316.9|6314.5|6314.6|6311.9|353
1583459400000|2020-03-06 01:50:00|6315.3|6312.3|6314.4|6312.6|6316.9|6314.3|6313.3|6310.8|286
1583459700000|2020-03-06 01:55:00|6315.1|6312.1|6316.9|6313.9|6318.7|6316.4|6313.9|6311.6|396
1583460000000|2020-03-06 02:00:00|6317.3|6314.3|6306.3|6303.3|6317.5|6314.7|6305.3|6302.3|449
1583460300000|2020-03-06 02:05:00|6306.4|6303.4|6303.2|6300.2|6306.8|6304|6302.1|6299.5|404
1583460600000|2020-03-06 02:10:00|6302.7|6300.9|6303.1|6301.3|6304.8|6302.4|6301.3|6298.9|342
1583460900000|2020-03-06 02:15:00|6303|6301.2|6309.8|6306.8|6309.9|6307.6|6302.9|6300.2|320
1583461200000|2020-03-06 02:20:00|6309.7|6306.7|6305.9|6302.9|6309.8|6307.4|6304.4|6302.1|317
1583461500000|2020-03-06 02:25:00|6306|6303|6305.6|6302.6|6306.3|6303.8|6303.5|6300.8|251
1583461800000|2020-03-06 02:30:00|6305.7|6302.7|6304.6|6302.8|6306.6|6304.1|6304|6301.6|291
1583462100000|2020-03-06 02:35:00|6304.5|6302.7|6305.7|6303.9|6306.5|6304.1|6304.5|6302.3|141
1583462400000|2020-03-06 02:40:00|6305.6|6303.8|6304.5|6301.5|6306.3|6304|6301.9|6299.5|182
1583462700000|2020-03-06 02:45:00|6303.8|6302|6297.9|6294.9|6304.6|6302.1|6297.8|6294.8|305
1583463000000|2020-03-06 02:50:00|6297.4|6295.6|6298.6|6295.6|6299.7|6297|6296.6|6294.2|281
1583463300000|2020-03-06 02:55:00|6298.5|6295.5|6298.3|6295.3|6299.4|6297|6296.7|6294.3|222
1583463600000|2020-03-06 03:00:00|6297.9|6294.9|6297.1|6295.3|6298.5|6296|6295.3|6293|245
1583463900000|2020-03-06 03:05:00|6297.6|6294.6|6299|6297.2|6299.7|6297.2|6297|6294.5|259
1583464200000|2020-03-06 03:10:00|6298.9|6297.1|6298.6|6295.6|6299.8|6297.2|6297.5|6294.7|170
1583464500000|2020-03-06 03:15:00|6298.7|6295.7|6299.8|6298|6300.6|6298|6297.6|6295|158
1583464800000|2020-03-06 03:20:00|6299.9|6298.1|6304.4|6301.4|6304.6|6301.6|6299.2|6297|261
1583465100000|2020-03-06 03:25:00|6303.8|6302|6303.3|6300.3|6304.1|6302|6302.2|6299.6|139
1583465400000|2020-03-06 03:30:00|6303.4|6300.4|6304.9|6301.9|6305.8|6303.5|6302.3|6299.3|207
1583465700000|2020-03-06 03:35:00|6304.8|6301.8|6307.4|6304.4|6307.5|6305|6304|6301.5|175
1583466000000|2020-03-06 03:40:00|6307.3|6304.3|6307.6|6304.6|6308.2|6305.4|6305.3|6302.4|191
1583466300000|2020-03-06 03:45:00|6307.5|6304.5|6308.9|6305.9|6309.7|6307.3|6307.2|6304.4|216
1583466600000|2020-03-06 03:50:00|6309.4|6306.4|6307.5|6304.5|6309.4|6306.4|6306.2|6303.7|184
1583466900000|2020-03-06 03:55:00|6307.4|6304.4|6307.7|6305.9|6308.4|6306.1|6305.1|6302.6|271
1583467200000|2020-03-06 04:00:00|6308.3|6305.3|6309.7|6306.7|6310.6|6308.1|6307.6|6305.3|191
1583467500000|2020-03-06 04:05:00|6309.6|6306.6|6312.6|6310.8|6312.9|6310.8|6308.6|6306.2|180
1583467800000|2020-03-06 04:10:00|6312.5|6310.7|6315.1|6313.3|6317|6314.5|6312.1|6309.6|232
1583468100000|2020-03-06 04:15:00|6315.5|6312.5|6313.8|6310.8|6315.8|6313.2|6312.9|6310.4|325
1583468400000|2020-03-06 04:20:00|6313.7|6310.7|6313.7|6310.7|6314.9|6312.4|6312.8|6310.4|264
1583468700000|2020-03-06 04:25:00|6312.9|6311.1|6315.1|6313.3|6315.8|6313.5|6312.9|6310.5|238
1583469000000|2020-03-06 04:30:00|6315.6|6312.6|6314.8|6311.8|6315.8|6313.4|6313.8|6311.5|268
1583469300000|2020-03-06 04:35:00|6314.2|6312.4|6315.8|6312.8|6315.8|6313.4|6314.1|6311.6|204
1583469600000|2020-03-06 04:40:00|6315.2|6313.4|6315.8|6312.8|6315.9|6313.4|6314.1|6311.6|209
1583469900000|2020-03-06 04:45:00|6315.7|6312.7|6316.3|6313.3|6316.8|6314.4|6315|6312.6|173
1583470200000|2020-03-06 04:50:00|6316.4|6313.4|6315.6|6312.6|6316.6|6314.2|6314|6311.6|196
1583470500000|2020-03-06 04:55:00|6315.7|6312.7|6315.7|6312.7|6315.9|6313.5|6314.3|6311.8|193
1583470800000|2020-03-06 05:00:00|6315.8|6312.8|6316.8|6313.8|6316.9|6314.6|6315.1|6312.6|221
1583471100000|2020-03-06 05:05:00|6316.9|6313.9|6316.2|6314.4|6316.9|6314.5|6316.1|6313.6|180
1583471400000|2020-03-06 05:10:00|6316.3|6314.5|6315.7|6313.9|6317.9|6315.4|6315.6|6313.7|176
1583471700000|2020-03-06 05:15:00|6315.6|6313.8|6316.5|6313.5|6316.5|6314.1|6313.3|6310.8|258
1583472000000|2020-03-06 05:20:00|6315.9|6314.1|6313.5|6310.5|6316.5|6314.1|6312.8|6310.3|205
1583472300000|2020-03-06 05:25:00|6313.4|6310.4|6315.6|6312.6|6315.7|6313.3|6312.5|6310.2|189
1583472600000|2020-03-06 05:30:00|6315.5|6312.5|6314.7|6311.7|6315.7|6313.3|6313.8|6311.6|183
1583472900000|2020-03-06 05:35:00|6314|6312.2|6315|6313.2|6315.5|6313.2|6313.9|6311.6|215
1583473200000|2020-03-06 05:40:00|6315.5|6312.5|6314.2|6312.4|6316.3|6313.7|6313.9|6311.5|250
1583473500000|2020-03-06 05:45:00|6314|6312.2|6314.8|6311.8|6314.9|6312.6|6313.9|6311.5|209
1583473800000|2020-03-06 05:50:00|6314.2|6312.4|6315.2|6313.4|6315.9|6313.6|6314.1|6311.7|226
1583474100000|2020-03-06 05:55:00|6315.3|6313.5|6315.1|6313.3|6316.3|6313.9|6314.9|6312.5|241
1583474400000|2020-03-06 06:00:00|6315.2|6313.4|6316.1|6314.3|6319.3|6316.8|6315.2|6313|311
1583474700000|2020-03-06 06:05:00|6316.7|6313.7|6316.5|6313.5|6317|6314.6|6314.8|6312.4|235
1583475000000|2020-03-06 06:10:00|6316.6|6313.6|6315.4|6313.6|6318.2|6315.7|6315.1|6312.9|318
1583475300000|2020-03-06 06:15:00|6315.3|6313.5|6316.8|6313.8|6317.1|6314.5|6314.7|6312.3|222
1583475600000|2020-03-06 06:20:00|6317|6314|6319.6|6316.6|6320.9|6318.5|6316.2|6313.8|272
1583475900000|2020-03-06 06:25:00|6319.7|6316.7|6319.4|6316.4|6319.9|6317.6|6317.2|6314.9|245
1583476200000|2020-03-06 06:30:00|6318.2|6316.3|6321.7|6318.7|6321.7|6319.4|6318|6315.6|310
1583476500000|2020-03-06 06:35:00|6321|6319.2|6324.7|6321.7|6324.8|6322.3|6320|6317.6|335
1583476800000|2020-03-06 06:40:00|6324.8|6321.8|6327.8|6324.8|6327.9|6325.5|6322.9|6320.8|289
1583477100000|2020-03-06 06:45:00|6327.2|6325.4|6329.9|6326.9|6330.3|6327.9|6326.5|6324.1|226
1583477400000|2020-03-06 06:50:00|6329.2|6327.4|6332.7|6330.9|6334.8|6332.4|6328.7|6326.6|306
1583477700000|2020-03-06 06:55:00|6333.3|6330.3|6330.7|6327.7|6333.4|6330.6|6329.2|6326.9|307
1583478000000|2020-03-06 07:00:00|6330.6|6327.6|6330.2|6328.4|6331.3|6328.7|6327|6324.7|377
1583478300000|2020-03-06 07:05:00|6330.8|6327.8|6338.5|6335.5|6339.9|6336.9|6330.1|6327.8|342
1583478600000|2020-03-06 07:10:00|6338.4|6335.4|6336.5|6333.5|6338.8|6336.2|6335.1|6332.4|322
1583478900000|2020-03-06 07:15:00|6336.4|6333.4|6338.1|6335.1|6338.4|6336|6335.1|6332.8|375
1583479200000|2020-03-06 07:20:00|6337.7|6335.9|6337|6335.2|6338.4|6336|6335.9|6333.5|345
1583479500000|2020-03-06 07:25:00|6337.1|6335.3|6337.3|6334.3|6338.8|6336.5|6335|6332.9|338
1583479800000|2020-03-06 07:30:00|6337.5|6334.5|6338.4|6335.4|6339.5|6337.1|6336.7|6334.3|331
1583480100000|2020-03-06 07:35:00|6337.8|6336|6341.5|6338.5|6347.4|6344.4|6337.6|6335.3|330
1583480400000|2020-03-06 07:40:00|6341.6|6338.6|6348.6|6345.6|6348.7|6346.2|6341.6|6338.6|320
1583480700000|2020-03-06 07:45:00|6348.7|6345.7|6346.6|6344.8|6348.7|6346.2|6344.7|6342.4|309
1583481000000|2020-03-06 07:50:00|6346.7|6344.9|6348.6|6346.8|6348.8|6346.8|6345.7|6343.4|325
1583481300000|2020-03-06 07:55:00|6348.5|6346.7|6346.8|6343.8|6348.7|6346.8|6344|6341|295
1583481600000|2020-03-06 08:00:00|6346.6|6343.6|6351.6|6349.8|6352.1|6349.8|6344.2|6341.2|451
1583481900000|2020-03-06 08:05:00|6351.5|6349.7|6348.6|6346.8|6353.8|6351.5|6348.4|6346.4|442
1583482200000|2020-03-06 08:10:00|6348.7|6346.9|6356.6|6353.6|6357.7|6355.4|6348.6|6346.3|359
1583482500000|2020-03-06 08:15:00|6356.5|6353.5|6355.6|6352.6|6357.9|6355.5|6353.9|6351.7|380
1583482800000|2020-03-06 08:20:00|6355|6353.2|6353|6351.2|6355.7|6353.3|6351.6|6349.3|378
1583483100000|2020-03-06 08:25:00|6353.1|6351.3|6358|6356.2|6358.7|6356.3|6352.8|6350.4|360
1583483400000|2020-03-06 08:30:00|6358.5|6355.5|6364.4|6361.4|6364.4|6362|6355.7|6353.3|453
1583483700000|2020-03-06 08:35:00|6364.5|6361.5|6362.7|6360.9|6368.3|6365.9|6362.5|6360.2|513
1583484000000|2020-03-06 08:40:00|6363.4|6360.4|6362|6360.2|6363.6|6361.2|6358.6|6356.3|407
1583484300000|2020-03-06 08:45:00|6362.1|6360.3|6364.5|6361.5|6368.1|6365.7|6361.2|6359|436
1583484600000|2020-03-06 08:50:00|6364.4|6361.4|6365.8|6362.8|6366.9|6364.6|6363.6|6361.2|441
1583484900000|2020-03-06 08:55:00|6365.2|6363.4|6361.6|6359.8|6366.4|6363.9|6361|6358.6|444
1583485200000|2020-03-06 09:00:00|6361.5|6359.7|6361.1|6359.3|6364.8|6362.2|6360.9|6358.5|352
1583485500000|2020-03-06 09:05:00|6361|6359.2|6362.5|6360.7|6364.6|6362.2|6359.9|6357.5|360
1583485800000|2020-03-06 09:10:00|6363.2|6360.2|6358.4|6355.4|6364.4|6362|6357.7|6355.2|300
1583486100000|2020-03-06 09:15:00|6357.6|6355.8|6362.5|6359.5|6362.6|6360.1|6357.6|6355.3|311
1583486400000|2020-03-06 09:20:00|6362.4|6359.4|6368.1|6366.3|6368.5|6366.3|6361.7|6359.4|301
1583486700000|2020-03-06 09:25:00|6368.2|6366.4|6368.2|6366.4|6369.3|6367.1|6367.9|6365.5|316
1583487000000|2020-03-06 09:30:00|6368.7|6365.7|6372.9|6371.1|6373.5|6371.2|6367.7|6365.4|305
1583487300000|2020-03-06 09:35:00|6373|6371.2|6365.4|6362.4|6374.1|6371.7|6364.8|6362.4|420
1583487600000|2020-03-06 09:40:00|6365.5|6362.5|6365.7|6363.9|6366.5|6364.2|6364.7|6362.3|350
1583487900000|2020-03-06 09:45:00|6365.6|6363.8|6364.3|6361.3|6367.5|6365.1|6363.6|6361.3|345
1583488200000|2020-03-06 09:50:00|6364.4|6361.4|6362.6|6359.6|6364.6|6362.2|6361.9|6359.3|327
1583488500000|2020-03-06 09:55:00|6362.5|6359.5|6360.4|6357.4|6366.8|6364.3|6360.1|6357.1|377
1583488800000|2020-03-06 10:00:00|6360.5|6357.5|6361.1|6358.1|6362.7|6360.2|6359.2|6356.9|369
1583489100000|2020-03-06 10:05:00|6360.5|6358.7|6357.4|6354.4|6363.2|6360.2|6357.3|6354.3|377
1583489400000|2020-03-06 10:10:00|6357.3|6354.3|6355.6|6353.8|6359.8|6356.8|6354|6351.4|353
1583489700000|2020-03-06 10:15:00|6356.2|6353.2|6354.6|6351.6|6356.5|6353.5|6347.3|6344.3|523
1583490000000|2020-03-06 10:20:00|6354|6352.2|6359.7|6356.7|6360.9|6358.4|6354|6351.6|495
1583490300000|2020-03-06 10:25:00|6359.6|6356.6|6361.2|6358.2|6361.4|6359.1|6356.3|6353.4|432
1583490600000|2020-03-06 10:30:00|6361.1|6358.1|6358.3|6356.5|6361.1|6358.6|6357.4|6354.6|458
1583490900000|2020-03-06 10:35:00|6358.4|6356.6|6353.7|6350.7|6360.8|6358.1|6352.6|6349.6|483
1583491200000|2020-03-06 10:40:00|6353.1|6351.3|6351.6|6348.6|6354.3|6351.3|6350.9|6348.2|443
1583491500000|2020-03-06 10:45:00|6351.7|6348.7|6354.1|6351.1|6355.8|6353.3|6351.4|6348.6|503
1583491800000|2020-03-06 10:50:00|6354|6351|6357.5|6354.5|6358.8|6356.3|6353.4|6350.7|388
1583492100000|2020-03-06 10:55:00|6357.6|6354.6|6358.1|6356.3|6359.6|6356.9|6357|6354.5|391
1583492400000|2020-03-06 11:00:00|6358|6356.2|6358.1|6355.1|6359.4|6356.9|6355.9|6353.3|377
1583492700000|2020-03-06 11:05:00|6358.5|6355.5|6360.6|6357.6|6360.8|6357.8|6356.7|6354.4|301
1583493000000|2020-03-06 11:10:00|6360.7|6357.7|6360|6357|6361.7|6359.2|6358.1|6355.7|410
1583493300000|2020-03-06 11:15:00|6359.3|6357.5|6357.7|6354.7|6359.9|6357.5|6356|6353.4|404
1583493600000|2020-03-06 11:20:00|6357.1|6355.3|6359.7|6356.7|6361.3|6358.3|6355.2|6352.9|488
1583493900000|2020-03-06 11:25:00|6359.6|6356.6|6364.1|6361.1|6364.6|6361.9|6358.4|6355.9|358
1583494200000|2020-03-06 11:30:00|6364|6361|6367.5|6364.5|6369|6366|6363|6360.7|418
1583494500000|2020-03-06 11:35:00|6367.4|6364.4|6366.7|6364.9|6368.7|6365.8|6364.1|6361.7|392
1583494800000|2020-03-06 11:40:00|6366.8|6365|6366.5|6363.5|6368.1|6365.5|6365.9|6362.9|301
1583495100000|2020-03-06 11:45:00|6366.6|6363.6|6364.5|6361.5|6366.6|6364.2|6363.1|6360.7|288
1583495400000|2020-03-06 11:50:00|6364.1|6361.1|6362.6|6359.6|6365.6|6363|6362|6359.6|283
1583495700000|2020-03-06 11:55:00|6362.7|6359.7|6361.8|6358.8|6362.7|6360|6357.5|6354.5|382
1583496000000|2020-03-06 12:00:00|6361.9|6358.9|6362.9|6359.9|6363.3|6360.6|6360.1|6357.5|350
1583496300000|2020-03-06 12:05:00|6363|6360|6363.7|6360.7|6364|6361.6|6361.5|6359.2|220
1583496600000|2020-03-06 12:10:00|6363.8|6360.8|6358.5|6356.7|6364.1|6361.5|6358.4|6356.2|331
1583496900000|2020-03-06 12:15:00|6358.6|6356.8|6353.6|6350.6|6358.8|6356.8|6352.9|6350.4|344
1583497200000|2020-03-06 12:20:00|6353|6351.2|6356.3|6353.3|6357|6354.7|6352.9|6350.6|265
1583497500000|2020-03-06 12:25:00|6356.4|6353.4|6357.8|6356|6359.7|6357.4|6356.2|6353.3|312
1583497800000|2020-03-06 12:30:00|6357.9|6356.1|6358.7|6355.7|6363.4|6360.9|6357.7|6355.6|317
1583498100000|2020-03-06 12:35:00|6358.6|6355.6|6353.7|6351.9|6358.8|6356.3|6353.7|6351.4|292
1583498400000|2020-03-06 12:40:00|6353.8|6352|6355.2|6353.4|6356.5|6354.2|6353.8|6351.6|309
1583498700000|2020-03-06 12:45:00|6355.8|6352.8|6354.5|6351.5|6356.4|6354.1|6352.8|6350.5|380
1583499000000|2020-03-06 12:50:00|6354.6|6351.6|6354.6|6351.6|6355.6|6353.2|6352.7|6350.3|357
1583499300000|2020-03-06 12:55:00|6354.5|6351.5|6349.7|6347.9|6355.9|6353.5|6349.2|6347|358
1583499600000|2020-03-06 13:00:00|6349.6|6347.8|6349.4|6346.4|6350.7|6348.2|6347.5|6345.2|407
1583499900000|2020-03-06 13:05:00|6348.8|6347|6346.2|6343.2|6350.4|6347.9|6345.3|6343|377
1583500200000|2020-03-06 13:10:00|6346.1|6343.1|6349.1|6346.1|6350.9|6348.4|6345.5|6343.1|407
1583500500000|2020-03-06 13:15:00|6349.2|6346.2|6349.1|6347.3|6350.3|6347.9|6346.1|6344|372
1583500800000|2020-03-06 13:20:00|6349.2|6347.4|6351.2|6349.4|6352.2|6349.7|6346.4|6344|319
1583501100000|2020-03-06 13:25:00|6352|6349|6359|6350|6361.1|6353.4|6351.1|6347.3|310
1583501400000|2020-03-06 13:30:00|6358.6|6349.6|6346.8|6343.8|6359.3|6353.9|6345.6|6342.6|477
1583501700000|2020-03-06 13:35:00|6347|6344|6349.9|6346.9|6352.1|6349.9|6345.3|6342.9|518
1583502000000|2020-03-06 13:40:00|6349.8|6346.8|6353.5|6351.7|6356.8|6354.4|6348.2|6345.9|445
1583502300000|2020-03-06 13:45:00|6353.4|6351.6|6349.5|6347.7|6354.9|6352.4|6349|6346.7|332
1583502600000|2020-03-06 13:50:00|6349.6|6347.8|6351.6|6349.8|6354.9|6352.6|6348.9|6346.7|384
1583502900000|2020-03-06 13:55:00|6352.2|6349.2|6353.4|6351.6|6354.9|6352.6|6351.5|6349.1|373
1583503200000|2020-03-06 14:00:00|6353.7|6350.7|6355|6352|6356.1|6353.8|6351.2|6348.8|464
1583503500000|2020-03-06 14:05:00|6355.1|6352.1|6354.1|6352.3|6356.1|6353.7|6352.3|6349.8|367
1583503800000|2020-03-06 14:10:00|6354.7|6351.7|6360.5|6358.7|6361.5|6359.2|6353.7|6351.4|387
1583504100000|2020-03-06 14:15:00|6361.1|6358.1|6364.2|6361.2|6364.8|6362|6358.9|6356.7|432
1583504400000|2020-03-06 14:20:00|6363.6|6361.8|6364.7|6361.7|6368.2|6365.9|6363.3|6360.7|382
1583504700000|2020-03-06 14:25:00|6364.1|6362.3|6370.6|6368.8|6372|6369.6|6364.1|6362|460
1583505000000|2020-03-06 14:30:00|6371.1|6368.1|6364.4|6361.4|6371.4|6369|6362.2|6359.7|428
1583505300000|2020-03-06 14:35:00|6364.3|6361.3|6364.1|6362.3|6366.3|6363.8|6360.4|6358.4|383
1583505600000|2020-03-06 14:40:00|6364|6362.2|6363.8|6360.8|6366.4|6364.3|6362.3|6359.9|421
1583505900000|2020-03-06 14:45:00|6363.6|6360.6|6367.6|6365.8|6368.2|6365.8|6363.2|6360.6|438
1583506200000|2020-03-06 14:50:00|6367.7|6365.9|6367.3|6364.3|6371|6368.6|6366.3|6363.8|431
1583506500000|2020-03-06 14:55:00|6367.4|6364.4|6363.3|6360.3|6367.7|6365.2|6361.4|6358.8|455
1583506800000|2020-03-06 15:00:00|6363|6360|6362.9|6359.9|6365.2|6362.9|6361.1|6358.8|507
1583507100000|2020-03-06 15:05:00|6362.8|6359.8|6369.5|6367.7|6370.2|6367.9|6362.3|6359.8|466
1583507400000|2020-03-06 15:10:00|6370.1|6367.1|6366.9|6363.9|6371.4|6369|6365.8|6363.7|460
1583507700000|2020-03-06 15:15:00|6366.4|6364.6|6361|6358|6367.2|6364.8|6360|6357.6|453
1583508000000|2020-03-06 15:20:00|6361.1|6358.1|6355.7|6352.7|6361.8|6359.4|6353.6|6350.6|453
1583508300000|2020-03-06 15:25:00|6355.8|6352.8|6348|6345|6358.1|6355.1|6345.9|6342.9|538
1583508600000|2020-03-06 15:30:00|6348.1|6345.1|6352.1|6349.1|6352.9|6350|6345.8|6342.8|491
1583508900000|2020-03-06 15:35:00|6352|6349|6352.1|6349.1|6354.9|6352.2|6349.7|6346.7|495
1583509200000|2020-03-06 15:40:00|6352.2|6349.2|6352.4|6349.4|6353.9|6350.9|6348.9|6345.9|438
1583509500000|2020-03-06 15:45:00|6352.8|6349.8|6349.8|6346.8|6353.2|6350.3|6348|6345.7|429
1583509800000|2020-03-06 15:50:00|6349.9|6346.9|6358.3|6355.3|6358.3|6355.3|6347.5|6345|404
1583510100000|2020-03-06 15:55:00|6358.4|6355.4|6353.8|6352|6358.8|6355.8|6350.2|6347.9|490
1583510400000|2020-03-06 16:00:00|6353.9|6352.1|6358.8|6355.8|6359.8|6357.3|6353.3|6351.1|491
1583510700000|2020-03-06 16:05:00|6358.2|6356.4|6361.8|6358.8|6364.8|6362.3|6357.1|6354.7|463
1583511000000|2020-03-06 16:10:00|6361.9|6358.9|6362.9|6359.9|6365.2|6362.9|6361.2|6358.8|396
1583511300000|2020-03-06 16:15:00|6363|6360|6359.7|6356.7|6364|6361.5|6358.4|6355.9|384
1583511600000|2020-03-06 16:20:00|6359.8|6356.8|6360.2|6357.2|6361.7|6359.6|6359|6356.6|319
1583511900000|2020-03-06 16:25:00|6360.5|6357.5|6365.1|6362.1|6365.1|6362.7|6360.2|6357.5|336
1583512200000|2020-03-06 16:30:00|6364.6|6362.8|6365.5|6363.7|6368.2|6365.7|6363.2|6361.1|388
1583512500000|2020-03-06 16:35:00|6365.4|6363.6|6359.9|6356.9|6366.1|6363.8|6359.2|6356.8|433
1583512800000|2020-03-06 16:40:00|6359.8|6356.8|6354.7|6352.9|6359.9|6357.5|6354.5|6352|428
1583513100000|2020-03-06 16:45:00|6354.8|6353|6357.7|6354.7|6358.1|6356.1|6354.3|6351.9|372
1583513400000|2020-03-06 16:50:00|6357.8|6354.8|6357.9|6354.9|6358.1|6355.7|6356.2|6353.6|332
1583513700000|2020-03-06 16:55:00|6358|6355|6357.3|6355.5|6358|6355.7|6356.1|6353.8|317
1583514000000|2020-03-06 17:00:00|6357.2|6355.4|6360.5|6358.7|6361.7|6359.4|6356.3|6353.9|340
1583514300000|2020-03-06 17:05:00|6360.6|6358.8|6361.7|6359.9|6363.1|6360.8|6360.1|6357.8|341
1583514600000|2020-03-06 17:10:00|6362.3|6359.3|6361.6|6359.8|6363|6360.6|6360.6|6358.2|357
1583514900000|2020-03-06 17:15:00|6361.5|6359.7|6361.8|6358.8|6361.8|6359.9|6359.5|6357.1|286
1583515200000|2020-03-06 17:20:00|6361.9|6358.9|6360.1|6357.1|6361.9|6359.6|6359.4|6357|395
1583515500000|2020-03-06 17:25:00|6360.2|6357.2|6358.5|6355.5|6360.8|6358.5|6357.3|6354.9|391
1583515800000|2020-03-06 17:30:00|6358.3|6355.3|6355.4|6352.4|6359.1|6357.3|6354.4|6352|400
1583516100000|2020-03-06 17:35:00|6355.5|6352.5|6353.5|6351.7|6356.8|6354.4|6353.2|6350.8|367
1583516400000|2020-03-06 17:40:00|6353.4|6351.6|6348.2|6345.2|6355.1|6352.6|6346.9|6344|400
1583516700000|2020-03-06 17:45:00|6348.1|6345.1|6350.4|6347.4|6351.2|6348.8|6346.3|6343.9|481
1583517000000|2020-03-06 17:50:00|6350.5|6347.5|6352.3|6350.5|6353|6350.5|6349.2|6346.3|314
1583517300000|2020-03-06 17:55:00|6352.8|6349.8|6356|6353|6356.1|6353.6|6351.6|6349.2|272
1583517600000|2020-03-06 18:00:00|6355.9|6352.9|6356.3|6354.5|6357|6354.5|6354.5|6351.7|324
1583517900000|2020-03-06 18:05:00|6356.2|6354.4|6354.5|6352.7|6356.9|6354.6|6354.1|6351.8|235
1583518200000|2020-03-06 18:10:00|6354.6|6352.8|6355.9|6352.9|6356.9|6354.7|6354.3|6351.9|174
1583518500000|2020-03-06 18:15:00|6356|6353|6354.9|6351.9|6358.1|6355.5|6354.9|6351.9|203
1583518800000|2020-03-06 18:20:00|6354.8|6351.8|6350.9|6349.1|6354.9|6351.9|6350.8|6347.9|207
1583519100000|2020-03-06 18:25:00|6350.8|6349|6351.7|6348.7|6353.1|6351|6350.4|6347.6|251
1583519400000|2020-03-06 18:30:00|6351.8|6348.8|6352.8|6349.8|6352.9|6351|6350.2|6347.7|206
1583519700000|2020-03-06 18:35:00|6352.2|6350.4|6350.8|6347.8|6353.2|6350.9|6350.1|6347.7|238
1583520000000|2020-03-06 18:40:00|6350.1|6348.3|6350.2|6348.4|6350.9|6348.5|6348.5|6346.3|291
1583520300000|2020-03-06 18:45:00|6350.8|6347.8|6350.1|6348.3|6350.9|6348.6|6348.4|6345.9|289
1583520600000|2020-03-06 18:50:00|6350.2|6348.4|6350.1|6347.1|6350.9|6348.5|6348.4|6345.9|235
1583520900000|2020-03-06 18:55:00|6350|6347|6349.8|6346.8|6350.9|6348.5|6348.2|6345.4|285
1583521200000|2020-03-06 19:00:00|6349.9|6346.9|6349.5|6346.5|6350.2|6347.7|6347.7|6345.3|284
1583521500000|2020-03-06 19:05:00|6349.6|6346.6|6350.8|6347.8|6351.3|6348.9|6348.5|6346.1|201
1583521800000|2020-03-06 19:10:00|6350.9|6347.9|6351|6348|6351.9|6349.5|6350.3|6347.8|179
1583522100000|2020-03-06 19:15:00|6351.1|6348.1|6353|6350|6353.1|6350.1|6350.6|6347.9|134
1583522400000|2020-03-06 19:20:00|6352.9|6349.9|6353|6350|6353.3|6350.9|6352.1|6349.1|177
1583522700000|2020-03-06 19:25:00|6352.9|6349.9|6353|6350|6354.1|6351.6|6352.3|6349.8|178
1583523000000|2020-03-06 19:30:00|6353.1|6350.1|6352.8|6349.8|6353.2|6350.6|6351.4|6348.9|169
1583523300000|2020-03-06 19:35:00|6352.7|6349.7|6354|6351|6354.2|6351.7|6352|6349|184
1583523600000|2020-03-06 19:40:00|6354.1|6351.1|6356|6353|6356.4|6353.7|6353.5|6351|204
1583523900000|2020-03-06 19:45:00|6356.1|6353.1|6357.9|6354.9|6357.9|6354.9|6354.6|6352.1|216
1583524200000|2020-03-06 19:50:00|6357.8|6354.8|6357.9|6354.9|6358.8|6355.8|6355.2|6352.6|271
1583524500000|2020-03-06 19:55:00|6357.8|6354.8|6362.7|6359.7|6362.9|6359.9|6356.4|6353.7|384
1583524800000|2020-03-06 20:00:00|6362.8|6359.8|6361.9|6358.9|6363.6|6361|6358.2|6355.7|404
1583525100000|2020-03-06 20:05:00|6362|6359|6362.9|6359.9|6363.9|6361.5|6360.9|6357.9|253
1583525400000|2020-03-06 20:10:00|6362.8|6359.8|6365.9|6362.9|6366.1|6363.1|6361.9|6358.9|272
1583525700000|2020-03-06 20:15:00|6366|6363|6363.8|6360.8|6368.1|6365.5|6363.7|6360.7|236
1583526000000|2020-03-06 20:20:00|6363.6|6360.6|6361.6|6358.6|6365.7|6362.7|6361.6|6358.6|228
1583526300000|2020-03-06 20:25:00|6361.7|6358.7|6363.2|6360.2|6363.8|6360.8|6359.5|6356.5|314
1583526600000|2020-03-06 20:30:00|6362.5|6360.7|6362.7|6359.7|6363.6|6360.8|6360.7|6357.7|396
1583526900000|2020-03-06 20:35:00|6362.8|6359.8|6360.7|6357.7|6362.8|6360.1|6359.7|6356.7|387
1583527200000|2020-03-06 20:40:00|6360.6|6357.6|6360.8|6357.8|6362.8|6360.2|6360.4|6357.4|326
1583527500000|2020-03-06 20:45:00|6360.6|6357.6|6359.6|6356.6|6362.7|6359.7|6359.5|6356.5|321
1583527800000|2020-03-06 20:50:00|6359.5|6356.5|6359.4|6356.4|6360.5|6357.5|6357.6|6354.6|321
1583528100000|2020-03-06 20:55:00|6359.5|6356.5|6360.9|6357.9|6361.7|6358.7|6359.2|6356.5|285
1583528400000|2020-03-06 21:00:00|6360.7|6357.7|6359.1|6356.1|6361|6358|6358.8|6355.8|182
1583528700000|2020-03-06 21:05:00|6359.2|6356.2|6358.1|6355.1|6359.7|6357.2|6356.9|6354.3|181
1583529000000|2020-03-06 21:10:00|6358.2|6355.2|6355.8|6352.8|6358.6|6355.6|6355.4|6352.4|152
1583529300000|2020-03-06 21:15:00|6355.7|6352.7|6354.1|6351.1|6355.8|6352.8|6353.4|6350.4|155
1583529600000|2020-03-06 21:20:00|6354.6|6351.6|6353.7|6350.7|6355.5|6352.5|6352.7|6349.7|113
1583529900000|2020-03-06 21:25:00|6353.8|6350.8|6352.4|6349.4|6353.9|6351.5|6350.9|6348.4|117
1583530200000|2020-03-06 21:30:00|6352.7|6349.7|6353.9|6350.9|6354.2|6351.4|6351.9|6349.5|103
1583530500000|2020-03-06 21:35:00|6354|6351|6355.7|6352.7|6357.6|6354.8|6353.6|6350.9|134
1583530800000|2020-03-06 21:40:00|6355.8|6352.8|6355.7|6352.7|6356|6353|6353.9|6351.5|120
1583531100000|2020-03-06 21:45:00|6355.8|6352.8|6354.7|6351.7|6356.6|6353.6|6353.9|6350.9|143
1583531400000|2020-03-06 21:50:00|6354.4|6351.4|6357.2|6355.4|6358.1|6355.7|6353.6|6351.3|143
1583531700000|2020-03-06 21:55:00|6357.3|6355.5|6361.9|6354.2|6364|6358.2|6356.4|6348.7|251
1583701200000|2020-03-08 21:00:00|6322.8|6311.2|6324.3|6310.7|6328.5|6313.7|6317.2|6306.5|52
1583701500000|2020-03-08 21:05:00|6320.5|6312.5|6321.4|6315.5|6325.5|6315.5|6319.4|6307.2|79
1583701800000|2020-03-08 21:10:00|6321.6|6315.7|6325.9|6317|6331.3|6321.4|6320|6311.2|91
1583702100000|2020-03-08 21:15:00|6324.7|6315.9|6328.9|6318.9|6329.8|6322.2|6324.3|6314.6|61
1583702400000|2020-03-08 21:20:00|6328.6|6318.6|6325.8|6319.9|6329.5|6321.9|6325|6316.1|42
1583702700000|2020-03-08 21:25:00|6325.7|6321.7|6325.7|6320.3|6329.6|6322.1|6324.2|6314.9|112
1583703000000|2020-03-08 21:30:00|6325.5|6320|6325.6|6319.6|6328.1|6320.9|6323.5|6315.7|107
1583703300000|2020-03-08 21:35:00|6325.8|6319.7|6325.6|6318.8|6327.3|6321.1|6322.6|6317.6|171
1583703600000|2020-03-08 21:40:00|6325.1|6319.9|6324.7|6319.5|6327|6320.6|6323.5|6317.8|103
1583703900000|2020-03-08 21:45:00|6325.1|6319.4|6325|6319.3|6326.3|6320.2|6324.1|6317.7|93
1583704200000|2020-03-08 21:50:00|6324.5|6318.1|6322.5|6318.1|6326.4|6320.1|6321.7|6316|157
1583704500000|2020-03-08 21:55:00|6323|6318.2|6321|6316.9|6324.1|6319.6|6319|6313.9|260
1583704800000|2020-03-08 22:00:00|6321.1|6317.1|6317|6313|6329.7|6323.4|6315.3|6310.5|606
1583705100000|2020-03-08 22:05:00|6317.7|6313.7|6311.9|6307.9|6320.4|6314.8|6311.3|6307|527
1583705400000|2020-03-08 22:10:00|6311.6|6307.6|6324.9|6320.9|6326.3|6321.7|6311.6|6307.6|495
1583705700000|2020-03-08 22:15:00|6324.7|6320.7|6328.3|6325.3|6329.4|6326.4|6323.8|6320.6|483
1583706000000|2020-03-08 22:20:00|6328.4|6325.4|6331.6|6328.6|6331.7|6328.7|6326.9|6323.9|421
1583706300000|2020-03-08 22:25:00|6331.5|6328.5|6328.6|6325.6|6331.7|6328.7|6327.1|6324.1|232
1583706600000|2020-03-08 22:30:00|6328.8|6325.8|6335.2|6332.2|6336.2|6333.2|6327.7|6324.7|362
1583706900000|2020-03-08 22:35:00|6335.7|6332.7|6335.7|6332.7|6338|6335|6334.9|6331.9|293
1583707200000|2020-03-08 22:40:00|6335.9|6332.9|6337.1|6334.1|6342|6339|6335.7|6332.7|345
1583707500000|2020-03-08 22:45:00|6337|6334|6336.7|6333.7|6338.7|6335.7|6336.5|6333.5|401
1583707800000|2020-03-08 22:50:00|6336.8|6333.8|6333|6330|6338.9|6335.9|6333|6330|624
1583708100000|2020-03-08 22:55:00|6333.1|6329.9|6326.2|6323.2|6334|6330.9|6324.6|6321.6|537
1583708400000|2020-03-08 23:00:00|6326.4|6323.4|6328.2|6325.2|6331.4|6328.4|6325.9|6322.9|484
1583708700000|2020-03-08 23:05:00|6328.1|6325.1|6323.9|6320.9|6328.9|6325.9|6323.8|6320.8|432
1583709000000|2020-03-08 23:10:00|6324|6321|6324.8|6321.8|6327.7|6324.7|6323.8|6320.8|567
1583709300000|2020-03-08 23:15:00|6324.1|6321.1|6323.8|6320.8|6325.7|6322.7|6323|6320|390
1583709600000|2020-03-08 23:20:00|6323.3|6320.3|6319.9|6316.9|6324.6|6321.6|6317.7|6314.7|450
1583709900000|2020-03-08 23:25:00|6319.8|6316.8|6321.2|6318.2|6323|6320|6316.8|6313.8|416
1583710200000|2020-03-08 23:30:00|6321.3|6318.3|6322.8|6319.8|6324.2|6321.2|6318.9|6315.9|389
1583710500000|2020-03-08 23:35:00|6322.3|6319.3|6328.3|6325.3|6329.1|6326.1|6320.9|6317.9|456
1583710800000|2020-03-08 23:40:00|6328.4|6325.4|6334.3|6331.3|6334.5|6331.5|6327.3|6324.3|464
1583711100000|2020-03-08 23:45:00|6334.7|6331.7|6332.1|6329.1|6335.7|6332.7|6332.1|6329.1|276
1583711400000|2020-03-08 23:50:00|6332.2|6329.2|6330.7|6327.7|6332.9|6329.9|6330|6327|241
1583711700000|2020-03-08 23:55:00|6330.6|6327.6|6328.1|6325.1|6331.9|6329.1|6326.9|6323.9|237
1583712000000|2020-03-09 00:00:00|6327.8|6324.8|6330.2|6327.2|6332.1|6329.1|6327|6324|361
1583712300000|2020-03-09 00:05:00|6330.3|6327.3|6335.3|6332.3|6336|6333|6329.1|6326.1|355
1583712600000|2020-03-09 00:10:00|6335.4|6332.4|6340.9|6337.9|6341.1|6338.1|6334.9|6331.9|364
1583712900000|2020-03-09 00:15:00|6341|6338|6340.7|6337.7|6341.3|6338.3|6339.1|6336.2|329
1583713200000|2020-03-09 00:20:00|6340.8|6337.8|6342.5|6339.5|6343.3|6340.3|6340.3|6337.3|309
1583713500000|2020-03-09 00:25:00|6342.4|6339.4|6340.6|6337.6|6343.1|6340.1|6340.2|6337.2|317
1583713800000|2020-03-09 00:30:00|6340.7|6337.7|6338.7|6335.7|6340.7|6337.7|6337.7|6334.7|283
1583714100000|2020-03-09 00:35:00|6338.8|6335.8|6337.5|6334.5|6340.4|6337.4|6336.8|6333.8|213
1583714400000|2020-03-09 00:40:00|6337.4|6334.4|6333.5|6330.5|6337.4|6334.4|6333.1|6330.1|241
1583714700000|2020-03-09 00:45:00|6333.4|6330.4|6334.3|6331.3|6335.2|6332.9|6333.2|6330.2|132
1583715000000|2020-03-09 00:50:00|6334.4|6331.4|6333.9|6330.9|6336.1|6333.4|6333.2|6330.2|248
1583715300000|2020-03-09 00:55:00|6334|6331|6333.6|6330.6|6335.2|6332.2|6332.6|6329.6|272
1583715600000|2020-03-09 01:00:00|6333.9|6330.9|6333|6330|6334.2|6331.2|6332|6329|283
1583715900000|2020-03-09 01:05:00|6333.1|6330.1|6332|6329|6333.3|6330.3|6331.3|6328.3|198
1583716200000|2020-03-09 01:10:00|6331.9|6328.9|6324.8|6321.8|6332.2|6329.2|6324.7|6321.7|292
1583716500000|2020-03-09 01:15:00|6324.7|6321.7|6328.1|6325.1|6328.2|6325.2|6324|6321|311
1583716800000|2020-03-09 01:20:00|6328.2|6325.2|6330.1|6327.1|6330.4|6327.4|6328|6325|222
1583717100000|2020-03-09 01:25:00|6330.2|6327.2|6324.4|6321.4|6331.3|6328.5|6324.4|6321.4|293
1583717400000|2020-03-09 01:30:00|6324.5|6321.5|6313|6310|6326.2|6323.2|6312.1|6309.1|392
1583717700000|2020-03-09 01:35:00|6312.2|6309.2|6309|6306|6312.9|6309.9|6307.1|6304.1|514
1583718000000|2020-03-09 01:40:00|6309.1|6306.1|6291|6288|6310.5|6307.5|6265.8|6262.8|793
1583718300000|2020-03-09 01:45:00|6291.4|6288.4|6204.9|6196.5|6292.7|6289.7|6204.7|6196.3|806
1583718600000|2020-03-09 01:50:00|6201.6|6192.6|6185.3|6176.7|6226.2|6211|6013.7|5995|1062
1583718900000|2020-03-09 01:55:00|6185|6176.3|6215.9|6207.4|6231|6225.9|6160.5|6142.5|1069
1583719200000|2020-03-09 02:00:00|6216.1|6206.6|6252.1|6246.4|6275.5|6265.4|6212.4|6201.8|1099
1583719500000|2020-03-09 02:05:00|6252|6246.3|6243.3|6238.8|6265|6258.8|6237.1|6231.3|970
1583719800000|2020-03-09 02:10:00|6241|6235.9|6219.5|6213.8|6249.5|6242.5|6219.5|6213.5|1008
1583720100000|2020-03-09 02:15:00|6219.4|6213.3|6236.8|6228.3|6243.6|6229.2|6215.7|6208|1061
1583720400000|2020-03-09 02:20:00|6236.7|6228.4|6270.7|6262.4|6271.5|6264|6232.7|6222.6|983
1583720700000|2020-03-09 02:25:00|6272.7|6263.7|6253.4|6248.8|6279.7|6273.7|6243.3|6238.3|903
1583721000000|2020-03-09 02:30:00|6253.5|6249.4|6277|6269.9|6280.3|6273.1|6252.1|6246.6|842
1583721300000|2020-03-09 02:35:00|6276.9|6270|6272.4|6265.6|6281.1|6275.4|6269.5|6263.2|965
1583721600000|2020-03-09 02:40:00|6272.6|6265.7|6279.3|6275.6|6281.5|6277.3|6264.4|6259.6|753
1583721900000|2020-03-09 02:45:00|6279.4|6275.4|6292.7|6288.6|6309.6|6305.4|6274.4|6270.7|925
1583722200000|2020-03-09 02:50:00|6292.1|6288.5|6284.8|6281|6296.3|6292.6|6275|6271|904
1583722500000|2020-03-09 02:55:00|6285.2|6281.4|6276|6273|6286.5|6283.2|6273.5|6269.7|833
1583722800000|2020-03-09 03:00:00|6276.3|6273.1|6276.2|6272.2|6282.7|6278.6|6269.7|6266.3|739
1583723100000|2020-03-09 03:05:00|6276|6272.1|6280.1|6277.1|6291.1|6287.7|6274.8|6271.2|709
1583723400000|2020-03-09 03:10:00|6280.2|6277.2|6282.9|6279.3|6285.6|6282.4|6275|6271.9|642
1583723700000|2020-03-09 03:15:00|6283.1|6279.4|6288.5|6285.5|6288.5|6285.5|6281|6277.7|594
1583724000000|2020-03-09 03:20:00|6288.4|6285.4|6294.7|6291.7|6294.9|6291.8|6284.3|6281.3|595
1583724300000|2020-03-09 03:25:00|6294.8|6291.8|6284.4|6281.4|6296.7|6293.5|6282.6|6279.6|488
1583724600000|2020-03-09 03:30:00|6284.5|6281.5|6261.7|6258.7|6285.2|6282.2|6261.7|6258.7|541
1583724900000|2020-03-09 03:35:00|6261.5|6258.2|6257.5|6254.3|6272.2|6268.5|6256.7|6253.6|640
1583725200000|2020-03-09 03:40:00|6257.4|6254.4|6261.8|6258.8|6262.4|6259.2|6249.6|6246.4|665
1583725500000|2020-03-09 03:45:00|6261.6|6258.6|6257.5|6254.2|6263.2|6259.1|6251.5|6248.5|584
1583725800000|2020-03-09 03:50:00|6257.6|6254.3|6249.4|6245.5|6257.6|6254.5|6244.4|6241.3|630
1583726100000|2020-03-09 03:55:00|6249.5|6245.4|6253.7|6250.6|6254.2|6250.9|6245.9|6242.5|405
1583726400000|2020-03-09 04:00:00|6253.6|6250.7|6257.9|6254.9|6258.1|6255.1|6247|6243.3|517
1583726700000|2020-03-09 04:05:00|6258|6255|6257.9|6254.9|6264.6|6261.3|6250|6247|556
1583727000000|2020-03-09 04:10:00|6258|6255|6261.6|6258.6|6262|6258.7|6256|6252.6|375
1583727300000|2020-03-09 04:15:00|6261.5|6258.5|6262.7|6259.7|6267.2|6264.2|6260.4|6257.4|342
1583727600000|2020-03-09 04:20:00|6262.8|6259.8|6264|6261|6274.1|6271.1|6262.7|6259.7|468
1583727900000|2020-03-09 04:25:00|6264.1|6261.1|6261.4|6258|6266.7|6263.7|6259.5|6256.2|477
1583728200000|2020-03-09 04:30:00|6261.3|6258.1|6261.7|6258.5|6266|6262.5|6258.9|6255.9|510
1583728500000|2020-03-09 04:35:00|6261.8|6258.6|6253.5|6250.5|6262.2|6259.2|6252.4|6248.8|459
1583728800000|2020-03-09 04:40:00|6253.4|6250.4|6253.1|6249.4|6255.4|6252.1|6249.1|6245.8|483
1583729100000|2020-03-09 04:45:00|6253|6249.3|6258.1|6255.1|6260.4|6256.3|6252.9|6249.2|451
1583729400000|2020-03-09 04:50:00|6258|6255|6254.4|6251.4|6258.4|6255|6250.5|6247.5|509
1583729700000|2020-03-09 04:55:00|6254.2|6251.2|6260.1|6256.7|6263.2|6260.2|6251.9|6248.9|695
1583730000000|2020-03-09 05:00:00|6260|6256.6|6276.7|6273.2|6281.9|6278.2|6260|6256.6|747
1583730300000|2020-03-09 05:05:00|6276.9|6273.1|6273|6270|6277.1|6273.2|6269.8|6266.7|443
1583730600000|2020-03-09 05:10:00|6273.1|6270.1|6271.7|6268.7|6277.8|6274.8|6270.7|6266.7|343
1583730900000|2020-03-09 05:15:00|6271.8|6268.8|6271.2|6267.7|6275.6|6272.6|6266.6|6262.1|489
1583731200000|2020-03-09 05:20:00|6271|6267.9|6271|6268|6274.2|6270.9|6269.5|6266.5|303
1583731500000|2020-03-09 05:25:00|6271.4|6268.4|6271.8|6268.8|6274.8|6271.8|6270.8|6267.6|342
1583731800000|2020-03-09 05:30:00|6270.6|6267.2|6270.2|6266.5|6276|6272.6|6267.7|6264.4|418
1583732100000|2020-03-09 05:35:00|6270.1|6266.6|6265.1|6262|6270.4|6267.2|6264.9|6261.9|351
1583732400000|2020-03-09 05:40:00|6265.2|6261.8|6270.4|6267.3|6270.8|6267.3|6264.7|6261.7|445
1583732700000|2020-03-09 05:45:00|6270.3|6267.2|6270.2|6266.7|6271.6|6268.1|6269.9|6266.3|419
1583733000000|2020-03-09 05:50:00|6270.3|6266.8|6259.7|6256.4|6270.5|6266.9|6259.5|6256.4|502
1583733300000|2020-03-09 05:55:00|6259.5|6256.5|6265.2|6260.6|6267.2|6263|6256.2|6252.9|421
1583733600000|2020-03-09 06:00:00|6265.1|6260.5|6268.8|6265.8|6270.2|6267.2|6263.9|6260.5|651
1583733900000|2020-03-09 06:05:00|6268.7|6265.7|6268.9|6265.9|6270.4|6267.4|6268.1|6265.1|478
1583734200000|2020-03-09 06:10:00|6269|6266|6271.9|6268.9|6273|6269.9|6268.7|6265.7|337
1583734500000|2020-03-09 06:15:00|6271.7|6268.7|6274.5|6271.5|6275.2|6272.2|6270.5|6267.5|306
1583734800000|2020-03-09 06:20:00|6274.6|6271.6|6273|6270|6274.9|6271.9|6272.2|6269.2|260
1583735100000|2020-03-09 06:25:00|6272.8|6269.8|6276.2|6273.2|6276.4|6273.4|6272.4|6269.4|293
1583735400000|2020-03-09 06:30:00|6276.7|6273.7|6277.2|6274.2|6280|6276.8|6274.3|6271|449
1583735700000|2020-03-09 06:35:00|6277.6|6274.6|6275.7|6272.7|6277.6|6274.6|6271.3|6268.3|295
1583736000000|2020-03-09 06:40:00|6275.6|6272.6|6273|6270|6277.7|6274.7|6272.9|6269.9|328
1583736300000|2020-03-09 06:45:00|6273.1|6270.1|6271.6|6268.6|6273.4|6270.1|6270.5|6267.3|414
1583736600000|2020-03-09 06:50:00|6271.5|6268.5|6264.7|6261.7|6271.8|6268.8|6264.1|6260.9|339
1583736900000|2020-03-09 06:55:00|6264.6|6261.6|6269.7|6266.3|6270.3|6266.7|6263.9|6260.9|444
1583737200000|2020-03-09 07:00:00|6269.3|6266.4|6269.3|6266.3|6271|6268|6265.2|6262.2|387
1583737500000|2020-03-09 07:05:00|6269.2|6266.2|6270.6|6267.6|6272.8|6269.8|6267.8|6264.8|420
1583737800000|2020-03-09 07:10:00|6270.5|6267.5|6275.5|6272.5|6280.2|6277.2|6270|6267|748
1583738100000|2020-03-09 07:15:00|6275.6|6272.6|6285|6282|6287.7|6284.7|6273.3|6270.3|606
1583738400000|2020-03-09 07:20:00|6285.1|6282.1|6281.3|6278.3|6285.8|6282.8|6276.6|6273.1|554
1583738700000|2020-03-09 07:25:00|6281.2|6278.2|6282.3|6279.3|6284.2|6281.2|6278.9|6275.9|532
1583739000000|2020-03-09 07:30:00|6282.2|6279.2|6280.6|6277.6|6284.5|6281.5|6278.1|6275.1|512
1583739300000|2020-03-09 07:35:00|6280.7|6277.7|6281.2|6278.2|6283.5|6280.5|6280.1|6277.1|512
1583739600000|2020-03-09 07:40:00|6281.3|6278.3|6276.3|6273.3|6281.4|6278.4|6275.7|6272.7|504
1583739900000|2020-03-09 07:45:00|6276.4|6273.4|6275|6271.8|6278.3|6275.3|6265.7|6262.7|521
1583740200000|2020-03-09 07:50:00|6274.9|6271.9|6273.5|6270.5|6276.3|6273.3|6270.4|6267.4|437
1583740500000|2020-03-09 07:55:00|6273.4|6270.4|6270.8|6267.8|6276.8|6273.8|6270|6267|409
1583740800000|2020-03-09 08:00:00|6271.9|6268.9|6273.6|6270.6|6276.5|6273.5|6270.2|6267.2|392
1583741100000|2020-03-09 08:05:00|6273.3|6270.3|6270.5|6267.5|6277|6274|6268.3|6265.3|395
1583741400000|2020-03-09 08:10:00|6270.6|6267.6|6272.2|6269.2|6273.6|6270.6|6269.5|6266.5|304
1583741700000|2020-03-09 08:15:00|6272.3|6269.3|6271.9|6268.9|6272.9|6269.9|6271.1|6268.1|280
1583742000000|2020-03-09 08:20:00|6272|6269|6269.7|6266.7|6272|6269|6268.1|6265.1|358
1583742300000|2020-03-09 08:25:00|6269.9|6266.9|6276.5|6273.5|6277.3|6274.3|6269.8|6266.8|295
1583742600000|2020-03-09 08:30:00|6276.4|6273.4|6279.4|6276.4|6281.3|6278.3|6276.2|6273.2|326
1583742900000|2020-03-09 08:35:00|6279.3|6276.3|6282.8|6279.8|6283.6|6280.6|6279.2|6276.2|391
1583743200000|2020-03-09 08:40:00|6282.7|6279.7|6297.2|6294.2|6297.4|6294.4|6280.9|6277.9|379
1583743500000|2020-03-09 08:45:00|6297.4|6294.4|6306.9|6303.9|6309.1|6306.1|6295.2|6292.2|434
1583743800000|2020-03-09 08:50:00|6307|6304|6305.1|6302.1|6310.3|6307.3|6304|6301|419
1583744100000|2020-03-09 08:55:00|6305.2|6302.2|6323.3|6320.3|6330.4|6327.1|6304.2|6301.2|428
1583744400000|2020-03-09 09:00:00|6323.5|6320.5|6313.2|6310.2|6324.1|6321.1|6309.2|6306.2|397
1583744700000|2020-03-09 09:05:00|6313.3|6310.3|6316.2|6313.2|6318.8|6315.8|6311|6308|404
1583745000000|2020-03-09 09:10:00|6316.3|6313.3|6324.6|6321.6|6325.5|6322.5|6316.3|6313.3|460
1583745300000|2020-03-09 09:15:00|6324.7|6321.7|6324.2|6321.2|6326|6323|6323.1|6320.1|366
1583745600000|2020-03-09 09:20:00|6324.1|6321.1|6342.8|6339.8|6345.4|6342.4|6323.1|6320.1|450
1583745900000|2020-03-09 09:25:00|6341.7|6338.7|6326.6|6323.6|6341.9|6338.9|6326.3|6323.3|434
1583746200000|2020-03-09 09:30:00|6326.5|6323.5|6326.6|6323.6|6332.6|6329.6|6322.6|6319.6|377
1583746500000|2020-03-09 09:35:00|6326.8|6323.8|6331.7|6328.7|6333.9|6330.9|6326.8|6323.8|326
1583746800000|2020-03-09 09:40:00|6331|6328|6328|6325|6332|6329|6326.4|6323.4|219
1583747100000|2020-03-09 09:45:00|6327.9|6324.9|6332.3|6329.3|6333.6|6330.6|6327.6|6324.6|332
1583747400000|2020-03-09 09:50:00|6332.4|6329.4|6331|6328|6336.5|6333.5|6331|6328|347
1583747700000|2020-03-09 09:55:00|6330.9|6327.9|6326.8|6323.8|6332.4|6329.4|6326|6323|386
1583748000000|2020-03-09 10:00:00|6326.7|6323.7|6330.1|6327.1|6330.1|6327.1|6322.8|6319.8|357
1583748300000|2020-03-09 10:05:00|6330|6327|6328.5|6325.5|6330.1|6327.1|6326.6|6323.6|360
1583748600000|2020-03-09 10:10:00|6328.6|6325.6|6335.7|6332.7|6338.4|6335.4|6328|6325|321
1583748900000|2020-03-09 10:15:00|6335.2|6332.2|6335.3|6332.3|6336.8|6333.8|6332.1|6329.1|286
1583749200000|2020-03-09 10:20:00|6335.2|6332.2|6340.6|6337.6|6341.3|6338.3|6335.2|6332.2|268
1583749500000|2020-03-09 10:25:00|6340.5|6337.5|6336.8|6333.8|6342.7|6339.7|6336.6|6333.6|341
1583749800000|2020-03-09 10:30:00|6336.9|6333.9|6332.8|6329.8|6337.1|6334.1|6331.4|6328.4|256
1583750100000|2020-03-09 10:35:00|6332.9|6329.9|6331.9|6328.9|6334|6331|6331.1|6328.1|300
1583750400000|2020-03-09 10:40:00|6332|6329|6333.2|6330.2|6333.3|6330.3|6330.9|6327.9|264
1583750700000|2020-03-09 10:45:00|6333.1|6330.1|6340|6337|6340.3|6337.3|6333.1|6330.1|343
1583751000000|2020-03-09 10:50:00|6340.1|6337.1|6337.4|6334.4|6342.2|6339.2|6335|6332|331
1583751300000|2020-03-09 10:55:00|6337.3|6334.3|6339.9|6336.9|6339.9|6336.9|6336.7|6333.7|230
1583751600000|2020-03-09 11:00:00|6340|6337|6339|6336|6340.9|6337.9|6334.1|6331.1|339
1583751900000|2020-03-09 11:05:00|6338.9|6335.9|6345.1|6342.1|6345.1|6342.1|6338.4|6335.4|292
1583752200000|2020-03-09 11:10:00|6345|6342|6339|6336|6345.4|6342.4|6337.1|6334.1|307
1583752500000|2020-03-09 11:15:00|6338.9|6335.9|6339.4|6336.4|6339.5|6336.5|6336.1|6333.1|327
1583752800000|2020-03-09 11:20:00|6339.2|6336.2|6333|6330|6339.2|6336.2|6331.4|6328.4|261
1583753100000|2020-03-09 11:25:00|6332.9|6329.9|6330.5|6327.5|6335.3|6332.3|6330.2|6327.2|258
1583753400000|2020-03-09 11:30:00|6330.2|6327.2|6328.9|6325.9|6332.4|6329.4|6328.2|6325.2|278
1583753700000|2020-03-09 11:35:00|6328.8|6325.8|6325.7|6322.7|6328.9|6325.9|6323.5|6320.5|336
1583754000000|2020-03-09 11:40:00|6325.8|6322.8|6332.3|6329.3|6337.1|6334.1|6325.2|6322.2|343
1583754300000|2020-03-09 11:45:00|6332.4|6329.4|6335.5|6332.5|6335.8|6332.8|6332|6329|252
1583754600000|2020-03-09 11:50:00|6335.6|6332.6|6339.1|6336.1|6339.3|6336.3|6335.5|6332.5|288
1583754900000|2020-03-09 11:55:00|6339.2|6336.2|6342.2|6339.2|6343.4|6340.4|6338.1|6335.1|297
1583755200000|2020-03-09 12:00:00|6342.1|6339.1|6342.8|6339.8|6344.4|6341.4|6338.8|6335.8|308
1583755500000|2020-03-09 12:05:00|6342.9|6339.9|6351.4|6348.4|6355.3|6352.1|6342.8|6339.8|362
1583755800000|2020-03-09 12:10:00|6351.5|6348.5|6351.4|6348.4|6352|6349|6350.2|6347.2|233
1583756100000|2020-03-09 12:15:00|6351.3|6348.3|6350.6|6347.6|6356.4|6353.4|6348|6345|310
1583756400000|2020-03-09 12:20:00|6350.8|6347.8|6346.1|6343.1|6351.5|6348.5|6344.3|6341.3|327
1583756700000|2020-03-09 12:25:00|6346.4|6343.4|6344|6341|6348.2|6345.2|6344|6341|318
1583757000000|2020-03-09 12:30:00|6344.1|6341.1|6347.6|6344.6|6348.2|6345.2|6339.5|6336.5|396
1583757300000|2020-03-09 12:35:00|6347.7|6344.7|6353.4|6350.4|6354.4|6351.4|6347|6344|419
1583757600000|2020-03-09 12:40:00|6353.1|6350.1|6357.9|6354.9|6357.9|6354.9|6352.1|6349.1|390
1583757900000|2020-03-09 12:45:00|6357.8|6354.8|6358.5|6355.5|6360|6357|6355.4|6352.4|344
1583758200000|2020-03-09 12:50:00|6358.6|6355.6|6359.6|6356.6|6360.1|6357.1|6356.8|6353.8|265
1583758500000|2020-03-09 12:55:00|6359.7|6356.7|6359.9|6356.9|6360.2|6357.2|6358.5|6355.5|230
1583758800000|2020-03-09 13:00:00|6360|6357|6360.6|6357.6|6361.1|6358.1|6358.4|6355.4|305
1583759100000|2020-03-09 13:05:00|6360.7|6357.7|6359|6356|6361.1|6358.1|6358.2|6355.2|307
1583759400000|2020-03-09 13:10:00|6358.7|6355.7|6358.6|6355.6|6359.3|6356.3|6357.5|6354.5|249
1583759700000|2020-03-09 13:15:00|6358.5|6355.5|6365|6362|6365.9|6362.9|6358.2|6355.2|357
1583760000000|2020-03-09 13:20:00|6364.7|6361.7|6365.1|6362.1|6369.8|6366.8|6362.4|6359.4|365
1583760300000|2020-03-09 13:25:00|6364.9|6361.9|6358.3|6355.3|6367.3|6364.3|6358.2|6355.2|366
1583760600000|2020-03-09 13:30:00|6358.5|6355.5|6356.8|6353.8|6363.5|6360.5|6354.1|6351.1|468
1583760900000|2020-03-09 13:35:00|6356.9|6353.9|6353.6|6350.6|6357.2|6354.2|6349.7|6346.7|425
1583761200000|2020-03-09 13:40:00|6353.7|6350.7|6347|6344|6355.7|6352.7|6343|6340|454
1583761500000|2020-03-09 13:45:00|6348.4|6345.4|6354|6351|6375.4|6372.4|6347.1|6344.1|645
1583761800000|2020-03-09 13:50:00|6353.7|6350.8|6345.7|6342.7|6354.9|6351.9|6339|6336|555
1583762100000|2020-03-09 13:55:00|6345.2|6342.2|6353.2|6349.7|6356.8|6353.2|6344.3|6341.1|628
1583762400000|2020-03-09 14:00:00|6353|6349.6|6364.5|6361.5|6365.1|6362|6351.7|6348.7|607
1583762700000|2020-03-09 14:05:00|6365.3|6361.9|6374|6371|6374.2|6371.2|6364.7|6361.4|598
1583763000000|2020-03-09 14:10:00|6374.2|6371.2|6378.4|6375.4|6385.8|6382.8|6372.4|6369.4|587
1583763300000|2020-03-09 14:15:00|6378.3|6375.3|6382.2|6379.2|6385.8|6382.8|6376.8|6373.8|576
1583763600000|2020-03-09 14:20:00|6382.4|6379.4|6396.2|6393.2|6401.5|6398.5|6377.9|6374.9|595
1583763900000|2020-03-09 14:25:00|6396.4|6393.4|6397|6394|6398.4|6395.4|6393.8|6390.8|470
1583764200000|2020-03-09 14:30:00|6397.1|6394.1|6403.5|6400.5|6404.3|6401.3|6393|6390|495
1583764500000|2020-03-09 14:35:00|6403.4|6400.4|6407.2|6404.2|6409.9|6406.9|6401.5|6398.5|464
1583764800000|2020-03-09 14:40:00|6407.6|6404.6|6409.6|6406.6|6410|6407|6405.9|6402.9|384
1583765100000|2020-03-09 14:45:00|6409.7|6406.7|6427.2|6424.2|6427.7|6424.7|6409.7|6406.7|484
1583765400000|2020-03-09 14:50:00|6427.4|6424.4|6442.5|6439.5|6450|6447|6425|6422|514
1583765700000|2020-03-09 14:55:00|6442.2|6439.2|6420.6|6417.6|6442.2|6439.2|6419.9|6416.9|500
1583766000000|2020-03-09 15:00:00|6420.5|6417.5|6422.3|6419.3|6426.9|6423.9|6419|6416|452
1583766300000|2020-03-09 15:05:00|6422.2|6419.2|6429.1|6426.1|6431.5|6428.5|6421.7|6418.7|396
1583766600000|2020-03-09 15:10:00|6430|6427|6436.7|6433.7|6437.3|6434.3|6429.1|6426.1|396
1583766900000|2020-03-09 15:15:00|6436.4|6433.4|6443.7|6440.7|6444.1|6441.1|6436.3|6433.3|438
1583767200000|2020-03-09 15:20:00|6443.9|6440.9|6435|6432|6444|6441|6432.5|6429.5|409
1583767500000|2020-03-09 15:25:00|6434.8|6431.8|6437.6|6434.6|6437.6|6434.6|6429.2|6426.2|490
1583767800000|2020-03-09 15:30:00|6437.5|6434.5|6436.8|6433.8|6438.1|6435.1|6430.1|6427.1|430
1583768100000|2020-03-09 15:35:00|6436.9|6433.9|6438.4|6435.4|6438.7|6435.7|6431.9|6428.9|429
1583768400000|2020-03-09 15:40:00|6438.5|6435.5|6429.3|6426.3|6438.7|6435.7|6429.2|6426.2|449
1583768700000|2020-03-09 15:45:00|6429.1|6426.1|6424.1|6421.1|6431.5|6428.5|6421.2|6418.2|427
1583769000000|2020-03-09 15:50:00|6424|6421|6420|6417|6425.2|6422.2|6418.7|6416.1|484
1583769300000|2020-03-09 15:55:00|6420.1|6417.1|6411|6408|6422.6|6419.6|6410.6|6407.6|501
1583769600000|2020-03-09 16:00:00|6410.7|6407.7|6404.5|6401.5|6411|6408|6400.9|6397.9|479
1583769900000|2020-03-09 16:05:00|6404.7|6401.7|6399|6396|6405.9|6402.9|6396.2|6393.2|414
1583770200000|2020-03-09 16:10:00|6399.2|6396.2|6406.3|6403.3|6407.7|6404.7|6397.1|6394.1|361
1583770500000|2020-03-09 16:15:00|6406.6|6403.6|6410.4|6407.4|6411.4|6408.4|6405.1|6402.1|403
1583770800000|2020-03-09 16:20:00|6410.3|6407.3|6403.6|6400.6|6410.8|6407.8|6402.7|6399.7|341
1583771100000|2020-03-09 16:25:00|6403.5|6400.5|6383.2|6380.2|6404.5|6401.5|6382|6379|470
1583771400000|2020-03-09 16:30:00|6383.4|6380.4|6380.4|6377.4|6391.2|6388.2|6378.8|6375.8|471
1583771700000|2020-03-09 16:35:00|6380.5|6377.5|6382|6379|6386.2|6383.2|6380.5|6377.5|389
1583772000000|2020-03-09 16:40:00|6382.1|6379.1|6377.2|6374.2|6383.3|6380.3|6374.9|6371.9|402
1583772300000|2020-03-09 16:45:00|6377.1|6374.1|6373.2|6370.2|6382.1|6379.1|6372.2|6369.2|531
1583772600000|2020-03-09 16:50:00|6373.1|6370.1|6372.2|6369.2|6380.2|6377.2|6368.9|6365.9|440
1583772900000|2020-03-09 16:55:00|6372.1|6369.1|6380.8|6377.8|6382.2|6379.2|6370.3|6367.3|439
1583773200000|2020-03-09 17:00:00|6379.9|6376.9|6370.9|6367.9|6381.5|6378.5|6369.1|6366.1|417
1583773500000|2020-03-09 17:05:00|6371|6368|6370.1|6367.1|6371.7|6368.7|6368.7|6365.7|341
1583773800000|2020-03-09 17:10:00|6370|6367|6376.9|6373.9|6377.1|6374.1|6369.3|6366.3|396
1583774100000|2020-03-09 17:15:00|6376.5|6373.5|6369|6366|6376.9|6373.9|6368.7|6365.7|322
1583774400000|2020-03-09 17:20:00|6368.9|6365.9|6375.7|6372.7|6376|6373|6367.8|6364.8|346
1583774700000|2020-03-09 17:25:00|6375.8|6372.8|6373.3|6370.3|6377.5|6374.5|6373|6370|269
1583775000000|2020-03-09 17:30:00|6373.4|6370.4|6369.6|6366.6|6376.7|6373.7|6369.6|6366.6|369
1583775300000|2020-03-09 17:35:00|6369.7|6366.7|6368.3|6365.3|6372.1|6369.1|6365.1|6362.1|353
1583775600000|2020-03-09 17:40:00|6368.2|6365.2|6367|6364|6368.7|6365.7|6365.5|6362.5|358
1583775900000|2020-03-09 17:45:00|6366.9|6363.9|6369.1|6366.1|6369.9|6366.9|6364.7|6361.7|316
1583776200000|2020-03-09 17:50:00|6369|6366|6366.7|6363.7|6371.1|6368.1|6366|6363|319
1583776500000|2020-03-09 17:55:00|6366.8|6363.8|6364|6360.6|6369.9|6366.9|6361.9|6358.8|388
1583776800000|2020-03-09 18:00:00|6364.9|6359.8|6361.4|6358.4|6365.7|6362.7|6358.7|6355.1|516
1583777100000|2020-03-09 18:05:00|6361.3|6358.2|6356.6|6353.6|6362.4|6359.4|6353.4|6350.4|531
1583777400000|2020-03-09 18:10:00|6356.4|6353.4|6350.7|6347.6|6356.8|6353.8|6349.2|6345.5|475
1583777700000|2020-03-09 18:15:00|6350.6|6347.5|6358.1|6355.1|6365.8|6361.1|6350.2|6347.2|605
1583778000000|2020-03-09 18:20:00|6358|6355|6357.7|6354.7|6359.5|6356.5|6352.4|6349.4|397
1583778300000|2020-03-09 18:25:00|6357.6|6354.6|6356.2|6353.2|6359.6|6356.6|6354.2|6351.2|371
1583778600000|2020-03-09 18:30:00|6356.1|6353.1|6361.2|6358.2|6362.3|6359.3|6353.7|6350.7|412
1583778900000|2020-03-09 18:35:00|6360.4|6357.4|6361.6|6358.6|6363.5|6360.5|6358.2|6355.2|380
1583779200000|2020-03-09 18:40:00|6361.8|6358.8|6364.4|6361.4|6365.9|6362.9|6360.6|6357.6|343
1583779500000|2020-03-09 18:45:00|6364.1|6361.1|6360.9|6357.9|6364.5|6361.5|6360.8|6357.8|281
1583779800000|2020-03-09 18:50:00|6361.1|6358.1|6358.9|6355.9|6361.3|6358.3|6356.7|6353.7|281
1583780100000|2020-03-09 18:55:00|6359.1|6356.1|6350.9|6347.9|6360.6|6357.6|6350.1|6347.1|452
1583780400000|2020-03-09 19:00:00|6351.6|6348.6|6353.9|6350.9|6358.5|6355.5|6351.6|6348.6|364
1583780700000|2020-03-09 19:05:00|6354.2|6351.2|6353.7|6350.7|6356.3|6353.3|6351.9|6348.9|304
1583781000000|2020-03-09 19:10:00|6353.6|6350.6|6352|6349|6353.9|6350.9|6350.8|6347.8|232
1583781300000|2020-03-09 19:15:00|6351.6|6348.6|6350.2|6347.2|6352.5|6349.5|6349.3|6346.3|278
1583781600000|2020-03-09 19:20:00|6350.1|6347.1|6346.1|6343.1|6350.7|6347.7|6345.3|6342.3|217
1583781900000|2020-03-09 19:25:00|6346.2|6343.2|6350.5|6347.5|6351.1|6348.1|6345|6342|262
1583782200000|2020-03-09 19:30:00|6350.3|6347.3|6346|6343|6351.1|6348.1|6345.9|6342.9|270
1583782500000|2020-03-09 19:35:00|6345.9|6342.9|6348.8|6345.8|6349.4|6346.4|6345.4|6342.4|292
1583782800000|2020-03-09 19:40:00|6348.9|6345.9|6349.1|6346.1|6350.6|6347.6|6347.2|6344.2|272
1583783100000|2020-03-09 19:45:00|6349.2|6346.2|6347.6|6344.6|6350.6|6347.6|6346.2|6343.2|301
1583783400000|2020-03-09 19:50:00|6347.5|6344.5|6355.1|6352.1|6355.3|6352.3|6346.8|6343.8|288
1583783700000|2020-03-09 19:55:00|6355|6352|6349.9|6346.9|6356.4|6353.4|6349|6346|341
1583784000000|2020-03-09 20:00:00|6349.3|6346.3|6352.3|6349.3|6353.1|6350.1|6346.9|6343.9|249
1583784300000|2020-03-09 20:05:00|6352.2|6349.2|6349.2|6346.2|6353|6350|6349.1|6346.1|219
1583784600000|2020-03-09 20:10:00|6349.3|6346.3|6347.8|6344.8|6349.4|6346.4|6345.9|6342.9|185
1583784900000|2020-03-09 20:15:00|6347.6|6344.6|6344.5|6341.5|6348.1|6345.1|6344.2|6341.2|133
1583785200000|2020-03-09 20:20:00|6344.3|6341.3|6340.8|6337.8|6345.2|6342.2|6340.6|6337.6|152
1583785500000|2020-03-09 20:25:00|6340.9|6337.9|6341.5|6338.5|6343.5|6340.5|6338.7|6335.7|150
1583785800000|2020-03-09 20:30:00|6341.4|6338.4|6335.3|6332.3|6342|6339|6335|6332|174
1583786100000|2020-03-09 20:35:00|6336|6333|6337.3|6334.3|6337.5|6334.5|6334.3|6331.3|189
1583786400000|2020-03-09 20:40:00|6337.2|6334.2|6335.8|6332.8|6338.5|6335.5|6334.6|6331.6|191
1583786700000|2020-03-09 20:45:00|6336|6333|6335.8|6332.8|6338.7|6335.6|6334.9|6331.9|157
1583787000000|2020-03-09 20:50:00|6335.9|6332.9|6335.9|6332.9|6336.8|6333.8|6335|6332|285
1583787300000|2020-03-09 20:55:00|6335.8|6332.8|6339|6334.2|6339.3|6334.7|6333.3|6330.3|299
1583787600000|2020-03-09 21:00:00|6339.2|6334.4|6337.5|6333.2|6340.9|6335.4|6337.4|6333.2|49
1583787900000|2020-03-09 21:05:00|6337.6|6333.4|6337.4|6333.3|6338.8|6334|6337.3|6332|137
1583788200000|2020-03-09 21:10:00|6338|6332.9|6338|6331.1|6339|6332.9|6337.4|6329.8|131
1583788500000|2020-03-09 21:15:00|6337.9|6331.2|6337.6|6330.3|6341.1|6332.8|6336.5|6329.9|161
1583788800000|2020-03-09 21:20:00|6337.7|6330.5|6337.9|6331.3|6339.2|6332.3|6337.3|6330.4|190
1583789100000|2020-03-09 21:25:00|6338.2|6331.1|6336.5|6328.8|6338.2|6332.5|6335.3|6328.5|180
1583789400000|2020-03-09 21:30:00|6336.7|6329.4|6337.1|6329.8|6337.4|6331.2|6335.2|6328.1|180
1583789700000|2020-03-09 21:35:00|6336.9|6330|6337.1|6330.9|6338.4|6331.6|6335.6|6330|146
1583790000000|2020-03-09 21:40:00|6337|6330.5|6336.5|6330|6337.3|6331.2|6335.8|6328.8|130
1583790300000|2020-03-09 21:45:00|6336.1|6329.3|6335.8|6326.8|6338.6|6332.2|6334.8|6325.8|323
1583790600000|2020-03-09 21:50:00|6335.7|6326.7|6337.9|6333.9|6340|6334|6333.6|6324.6|414
1583790900000|2020-03-09 21:55:00|6337.8|6332.6|6337|6331.7|6338|6333.5|6334.1|6330.3|221
1583791200000|2020-03-09 22:00:00|6337.1|6331.6|6340.4|6337.4|6341.7|6338.4|6335.7|6326.7|375
1583791500000|2020-03-09 22:05:00|6340.5|6337.5|6346.2|6342.6|6346.6|6343|6339.5|6336.1|312
1583791800000|2020-03-09 22:10:00|6345.8|6342.8|6349.8|6346.3|6350.3|6346.7|6343.9|6340.5|315
1583792100000|2020-03-09 22:15:00|6350.1|6345.9|6352.5|6349.2|6353|6349.6|6345.3|6341.6|364
1583792400000|2020-03-09 22:20:00|6353|6349.1|6354.7|6351.3|6355.4|6351.7|6349.9|6346.5|376
1583792700000|2020-03-09 22:25:00|6354.4|6351.2|6355.7|6352.2|6358.7|6355.6|6354.4|6351.2|358
1583793000000|2020-03-09 22:30:00|6355.8|6352.1|6359.1|6355.7|6359.4|6355.9|6352.6|6349.1|418
1583793300000|2020-03-09 22:35:00|6359.2|6355.8|6354.9|6351.7|6359.3|6356.2|6351.8|6348.2|414
1583793600000|2020-03-09 22:40:00|6355|6351.9|6359.3|6355.6|6361.9|6358.5|6353.2|6350.2|310
1583793900000|2020-03-09 22:45:00|6359.7|6355.4|6357.4|6354.4|6359.8|6356.8|6356.4|6353.2|341
1583794200000|2020-03-09 22:50:00|6357.2|6354.2|6352|6349|6357.7|6354.7|6351.7|6348.7|363
1583794500000|2020-03-09 22:55:00|6351.9|6348.9|6353|6350|6354.7|6351.7|6351.4|6348.4|353
1583794800000|2020-03-09 23:00:00|6352.9|6349.9|6349.1|6346.1|6355.8|6352.8|6348.6|6345.6|383
1583795100000|2020-03-09 23:05:00|6348|6345|6345.6|6342.6|6349.3|6346.3|6345.2|6342.2|340
1583795400000|2020-03-09 23:10:00|6345.7|6342.7|6343.3|6340.3|6348.9|6345.9|6343.3|6340.3|356
1583795700000|2020-03-09 23:15:00|6343.6|6340.6|6347.2|6344.2|6348.6|6345.6|6343.6|6340.6|321
1583796000000|2020-03-09 23:20:00|6347.5|6344.5|6347|6344|6348.8|6345.8|6345.3|6342.3|263
1583796300000|2020-03-09 23:25:00|6347.6|6344.6|6346.6|6343.6|6348.2|6345.2|6345.6|6342.6|259
1583796600000|2020-03-09 23:30:00|6346.7|6343.7|6346.1|6343.1|6347.3|6344.3|6343.7|6340.7|257
1583796900000|2020-03-09 23:35:00|6346|6343|6346.3|6343.3|6347.1|6344.1|6343.8|6340.8|309
1583797200000|2020-03-09 23:40:00|6346.4|6343.4|6343.8|6340.8|6347.4|6344.4|6343.2|6340.2|323
1583797500000|2020-03-09 23:45:00|6343.7|6340.7|6343.1|6340.1|6344.5|6341.5|6340|6337|390
1583797800000|2020-03-09 23:50:00|6343.2|6340.2|6341.6|6338.6|6347.3|6344.3|6339.8|6336.8|448
1583798100000|2020-03-09 23:55:00|6341.5|6338.5|6338.9|6335.9|6345.2|6342.2|6338.8|6335.8|374
1583798400000|2020-03-10 00:00:00|6339|6336|6334.8|6331.8|6342|6339|6334.3|6331.3|484
1583798700000|2020-03-10 00:05:00|6334.9|6331.9|6340.7|6337.2|6345.1|6342.1|6334.8|6331.8|413
1583799000000|2020-03-10 00:10:00|6340.3|6337.3|6333.6|6330.6|6341.9|6338.9|6331|6328|445
1583799300000|2020-03-10 00:15:00|6334.4|6331.4|6335.9|6332.9|6338.7|6335.7|6331.3|6328.3|509
1583799600000|2020-03-10 00:20:00|6335.8|6332.8|6335.8|6332.8|6339.7|6336.7|6333.9|6330.9|444
1583799900000|2020-03-10 00:25:00|6335.9|6332.9|6335.2|6332.2|6337.6|6334.6|6333.4|6330.4|382
1583800200000|2020-03-10 00:30:00|6335.3|6332.3|6333|6330|6337.7|6334.7|6329.5|6326.5|366
1583800500000|2020-03-10 00:35:00|6332.9|6329.9|6325.2|6322.2|6334.2|6331.2|6325.1|6322.1|399
1583800800000|2020-03-10 00:40:00|6325.1|6322.1|6317.9|6314.9|6325.1|6322.1|6315.8|6312.8|430
1583801100000|2020-03-10 00:45:00|6318|6315|6313.7|6310.7|6318.2|6315.2|6310.8|6307.8|277
1583801400000|2020-03-10 00:50:00|6313.6|6310.6|6317.7|6314.7|6320.9|6317.9|6313.4|6310.4|480
1583801700000|2020-03-10 00:55:00|6317.5|6314.5|6313.9|6310.9|6319.5|6316.5|6311.4|6308.4|469
1583802000000|2020-03-10 01:00:00|6313.8|6310.8|6331.6|6328.6|6333.9|6330.9|6313.1|6310.1|566
1583802300000|2020-03-10 01:05:00|6331.5|6328.5|6329.2|6326.2|6338.4|6335.4|6326.4|6323.4|544
1583802600000|2020-03-10 01:10:00|6329|6326|6326.4|6323.4|6334|6331|6325.5|6322.5|442
1583802900000|2020-03-10 01:15:00|6326.6|6323.6|6326.8|6323.8|6329.4|6326.4|6322.4|6319.4|415
1583803200000|2020-03-10 01:20:00|6326.7|6323.7|6317.1|6314.1|6327.2|6324.2|6314.8|6311.8|444
1583803500000|2020-03-10 01:25:00|6317.2|6314.2|6326.6|6322.5|6327.6|6324.6|6314.3|6311.3|302
1583803800000|2020-03-10 01:30:00|6324.9|6321.9|6316.2|6313.2|6326|6323|6315.7|6312.7|322
1583804100000|2020-03-10 01:35:00|6316.1|6313.1|6326.5|6323.5|6326.5|6323.5|6315.7|6312.7|401
1583804400000|2020-03-10 01:40:00|6325.6|6322.6|6329.8|6326.8|6329.9|6326.9|6324.2|6321.2|432
1583804700000|2020-03-10 01:45:00|6329.7|6326.7|6327.2|6324.2|6332.2|6329.2|6325.8|6322.8|419
1583805000000|2020-03-10 01:50:00|6327.1|6324.1|6324.5|6321.5|6329.8|6326.8|6323.5|6320.5|381
1583805300000|2020-03-10 01:55:00|6324.6|6321.6|6323.6|6320.6|6328.9|6325.9|6322.2|6319.2|399
1583805600000|2020-03-10 02:00:00|6323.5|6320.5|6319.2|6316.2|6325.2|6322.2|6319.1|6316.1|345
1583805900000|2020-03-10 02:05:00|6319.1|6316.1|6318.4|6315.4|6320.5|6317.5|6317.1|6314.1|351
1583806200000|2020-03-10 02:10:00|6318.5|6315.5|6319.6|6316.6|6319.9|6316.9|6316.6|6313.6|274
1583806500000|2020-03-10 02:15:00|6319.7|6316.7|6320|6317|6321.2|6318.2|6317.8|6314.8|269
1583806800000|2020-03-10 02:20:00|6319.9|6316.9|6315.4|6312.4|6320.7|6317.7|6315.2|6312.2|301
1583807100000|2020-03-10 02:25:00|6315.6|6312.6|6311.8|6308.8|6316.3|6313.3|6307.9|6304.9|355
1583807400000|2020-03-10 02:30:00|6311.6|6308.6|6315.9|6312.9|6317.6|6314.6|6310.3|6307.3|324
1583807700000|2020-03-10 02:35:00|6316|6313|6313.7|6310.7|6316.4|6313.5|6313.2|6310.2|313
1583808000000|2020-03-10 02:40:00|6313.8|6310.8|6315.9|6312.9|6316.5|6313.5|6312.5|6309.5|261
1583808300000|2020-03-10 02:45:00|6315.4|6312.4|6314.6|6311.6|6316.1|6313.1|6313.1|6310.1|260
1583808600000|2020-03-10 02:50:00|6314.5|6311.5|6313.7|6310.7|6314.7|6311.7|6312.8|6309.8|231
1583808900000|2020-03-10 02:55:00|6313.8|6310.8|6315.4|6312.4|6315.7|6312.7|6312.8|6309.8|253
1583809200000|2020-03-10 03:00:00|6315.3|6312.3|6312.4|6309.4|6315.4|6312.4|6310.1|6307.1|298
1583809500000|2020-03-10 03:05:00|6311.6|6308.6|6309.1|6306.1|6314|6311|6309|6306|227
1583809800000|2020-03-10 03:10:00|6309.2|6306.2|6311.2|6308.2|6312.3|6309.3|6307.3|6304.3|257
1583810100000|2020-03-10 03:15:00|6311.1|6308.1|6314.1|6311.1|6317.3|6314.3|6310.9|6307.9|262
1583810400000|2020-03-10 03:20:00|6314.2|6311.2|6317.8|6314.8|6320.2|6317.2|6314.2|6311.2|288
1583810700000|2020-03-10 03:25:00|6317.9|6314.9|6317.4|6314.4|6318.3|6315.3|6315.2|6312.2|188
1583811000000|2020-03-10 03:30:00|6317.3|6314.3|6317.8|6314.8|6317.9|6314.9|6315.5|6312.5|169
1583811300000|2020-03-10 03:35:00|6317.6|6314.6|6322.1|6319.1|6322.2|6319.2|6317.1|6314.1|267
1583811600000|2020-03-10 03:40:00|6322.4|6319.4|6319.5|6316.5|6323.5|6320.5|6319.2|6316.3|246
1583811900000|2020-03-10 03:45:00|6319.6|6316.6|6325.1|6322.1|6325.6|6322.6|6319.1|6316.1|261
1583812200000|2020-03-10 03:50:00|6325|6322|6321.8|6318.8|6329.7|6326.7|6320.9|6317.9|343
1583812500000|2020-03-10 03:55:00|6321.9|6318.9|6326.7|6323.7|6327|6324|6321.8|6318.8|307
1583812800000|2020-03-10 04:00:00|6326.6|6323.6|6329|6326|6329.2|6326.2|6325.8|6322.8|288
1583813100000|2020-03-10 04:05:00|6328.9|6325.9|6329.8|6326.8|6331.3|6328.3|6327.2|6324.2|306
1583813400000|2020-03-10 04:10:00|6329.9|6326.9|6331.7|6328.7|6332.1|6329.1|6329.4|6326.4|244
1583813700000|2020-03-10 04:15:00|6331.9|6328.9|6330.1|6327.1|6332|6329|6328.3|6325.3|242
1583814000000|2020-03-10 04:20:00|6330.2|6327.2|6332.9|6329.9|6333.2|6330.2|6330.2|6327.2|220
1583814300000|2020-03-10 04:25:00|6332.8|6329.8|6328.2|6325.2|6332.9|6329.9|6327.4|6324.4|322
1583814600000|2020-03-10 04:30:00|6327.3|6324.3|6325.9|6322.9|6327.3|6324.3|6323.3|6320.3|337
1583814900000|2020-03-10 04:35:00|6325.8|6322.8|6325.4|6322.4|6326.8|6323.8|6323.7|6320.7|234
1583815200000|2020-03-10 04:40:00|6325.5|6322.5|6318.8|6315.8|6326.6|6323.6|6318.1|6315.1|255
1583815500000|2020-03-10 04:45:00|6318.7|6315.7|6321.6|6318.6|6323|6320|6317.3|6314.3|251
1583815800000|2020-03-10 04:50:00|6321.5|6318.5|6319.8|6316.8|6321.5|6318.5|6316.3|6313.3|223
1583816100000|2020-03-10 04:55:00|6319.3|6316.3|6314.3|6311.3|6319.9|6316.9|6312.3|6309.3|299
1583816400000|2020-03-10 05:00:00|6314.2|6311.2|6306.9|6303.9|6314.8|6311.8|6305.2|6302.2|327
1583816700000|2020-03-10 05:05:00|6306.8|6303.8|6296.9|6293.9|6307|6304|6293.4|6290.4|381
1583817000000|2020-03-10 05:10:00|6297|6294|6296.6|6293.6|6301.9|6298.9|6295.1|6292.1|388
1583817300000|2020-03-10 05:15:00|6296.5|6293.5|6302.1|6299.1|6302.5|6299.5|6287.8|6284.8|479
1583817600000|2020-03-10 05:20:00|6302|6299|6300.9|6297.9|6304.5|6301.5|6299.3|6296.3|370
1583817900000|2020-03-10 05:25:00|6301|6298|6300.1|6297.1|6304.9|6301.9|6299.1|6296.1|362
1583818200000|2020-03-10 05:30:00|6300|6297|6299.7|6296.7|6302.1|6299.1|6297.2|6294.2|338
1583818500000|2020-03-10 05:35:00|6299.6|6296.6|6299.8|6296.8|6301.6|6298.6|6298.2|6295.2|274
1583818800000|2020-03-10 05:40:00|6299.7|6296.7|6297.9|6294.9|6300.3|6297.3|6297|6294|193
1583819100000|2020-03-10 05:45:00|6298|6295|6296.1|6293.1|6298.4|6295.4|6295.4|6292.4|285
1583819400000|2020-03-10 05:50:00|6296|6293|6295.2|6292.2|6300.4|6297.4|6294.9|6291.9|250
1583819700000|2020-03-10 05:55:00|6295.3|6292.3|6291.6|6288.6|6295.4|6292.4|6289.9|6286.9|371
1583820000000|2020-03-10 06:00:00|6291.7|6288.7|6295.2|6292.2|6298.1|6295.1|6290.9|6287.9|371
1583820300000|2020-03-10 06:05:00|6295.3|6292.3|6300.1|6297.1|6300.4|6297.4|6295.1|6292.1|311
1583820600000|2020-03-10 06:10:00|6300.2|6297.2|6300|6297|6302|6299|6297.8|6294.8|332
1583820900000|2020-03-10 06:15:00|6300.2|6297.2|6298.8|6295.8|6302.3|6299.3|6296.5|6293.5|278
1583821200000|2020-03-10 06:20:00|6298.2|6295.2|6298.5|6295.5|6300.5|6297.5|6297.5|6294.5|218
1583821500000|2020-03-10 06:25:00|6298.4|6295.4|6297.7|6294.7|6300.1|6297.1|6296.8|6293.8|215
1583821800000|2020-03-10 06:30:00|6297.6|6294.6|6295.8|6292.8|6300.1|6297.1|6295.5|6292.5|246
1583822100000|2020-03-10 06:35:00|6295.7|6292.7|6295.3|6292.3|6296.7|6293.7|6294.9|6291.9|159
1583822400000|2020-03-10 06:40:00|6295.2|6292.2|6295.4|6292.4|6297.8|6294.8|6294.9|6291.9|202
1583822700000|2020-03-10 06:45:00|6295.5|6292.5|6300.7|6297.7|6301|6298|6295.2|6292.2|245
1583823000000|2020-03-10 06:50:00|6300.6|6297.6|6296.4|6293.4|6300.7|6297.7|6295.9|6292.9|277
1583823300000|2020-03-10 06:55:00|6296.5|6293.5|6295.3|6292.3|6299.7|6296.7|6294.5|6291.5|281
1583823600000|2020-03-10 07:00:00|6295.2|6292.2|6298.4|6295.4|6300.1|6297.1|6295.1|6292.1|438
1583823900000|2020-03-10 07:05:00|6298.5|6295.5|6296.9|6293.9|6298.8|6295.8|6293|6290|374
1583824200000|2020-03-10 07:10:00|6296.8|6293.8|6295.8|6292.8|6298.3|6295.3|6295|6292|341
1583824500000|2020-03-10 07:15:00|6295.7|6292.7|6299.9|6296.9|6299.9|6296.9|6295.6|6292.6|332
1583824800000|2020-03-10 07:20:00|6299.8|6296.8|6304.2|6301.2|6307.8|6304.8|6299.7|6296.7|372
1583825100000|2020-03-10 07:25:00|6304.3|6301.3|6305.1|6302.1|6308.5|6305.5|6303.9|6300.9|345
1583825400000|2020-03-10 07:30:00|6305|6302|6298.1|6295.1|6305.2|6302.2|6297|6294|395
1583825700000|2020-03-10 07:35:00|6298|6295|6296.3|6293.3|6298.6|6295.6|6295.1|6292.1|329
1583826000000|2020-03-10 07:40:00|6296.4|6293.4|6302|6299|6302.2|6299.2|6296.1|6293.1|309
1583826300000|2020-03-10 07:45:00|6301.9|6298.9|6302.4|6299.4|6303.2|6300.2|6298.4|6295.4|343
1583826600000|2020-03-10 07:50:00|6302.3|6299.3|6303.6|6300.6|6305|6302|6301|6298|360
1583826900000|2020-03-10 07:55:00|6304|6301|6307|6304|6308.2|6305.2|6303.7|6300.7|387
1583827200000|2020-03-10 08:00:00|6307.1|6304.1|6307|6304|6310.7|6307.7|6306.6|6303.6|405
1583827500000|2020-03-10 08:05:00|6306.7|6303.7|6308.4|6305.4|6311.5|6308.5|6306.7|6303.7|373
1583827800000|2020-03-10 08:10:00|6308.5|6305.5|6306|6303|6309.4|6306.4|6305.6|6302.6|303
1583828100000|2020-03-10 08:15:00|6306.1|6303.1|6309.3|6306.3|6309.9|6306.9|6304.8|6301.8|386
1583828400000|2020-03-10 08:20:00|6309.4|6306.4|6310.5|6307.5|6313.4|6310.8|6309.2|6306.2|376
1583828700000|2020-03-10 08:25:00|6310.4|6307.4|6312.4|6310.6|6314.5|6311.5|6310.1|6307.4|340
1583829000000|2020-03-10 08:30:00|6312.3|6310.5|6316.5|6313.5|6317.3|6314.9|6311.9|6309.4|308
1583829300000|2020-03-10 08:35:00|6316.6|6313.6|6319.6|6316.6|6319.8|6316.8|6315.8|6312.8|418
1583829600000|2020-03-10 08:40:00|6319.5|6316.5|6320.7|6317.7|6323.8|6320.8|6318.9|6315.9|439
1583829900000|2020-03-10 08:45:00|6320.8|6317.8|6319.9|6316.9|6323.2|6320.2|6319|6316|378
1583830200000|2020-03-10 08:50:00|6320.2|6317.2|6318.1|6315.1|6321.4|6318.4|6317.5|6314.5|374
1583830500000|2020-03-10 08:55:00|6318.2|6315.2|6316.4|6313.4|6320.3|6317.3|6315|6312|424
1583830800000|2020-03-10 09:00:00|6316.3|6313.3|6316.2|6313.2|6318.3|6315.3|6314.3|6311.3|475
1583831100000|2020-03-10 09:05:00|6316.1|6313.1|6318.4|6315.4|6318.5|6315.5|6313.5|6311|356
1583831400000|2020-03-10 09:10:00|6318.3|6315.3|6318.3|6315.3|6320.5|6317.5|6316.8|6313.8|330
1583831700000|2020-03-10 09:15:00|6318.4|6315.4|6319.9|6316.9|6320.9|6317.9|6315.5|6312.5|322
1583832000000|2020-03-10 09:20:00|6319.8|6316.8|6320.7|6317.7|6321.9|6318.9|6319|6316|355
1583832300000|2020-03-10 09:25:00|6320.6|6317.6|6322.9|6319.9|6325.5|6322.5|6319.7|6316.7|350
1583832600000|2020-03-10 09:30:00|6322.4|6320.6|6322.8|6319.8|6323.9|6320.9|6321.2|6318.2|268
1583832900000|2020-03-10 09:35:00|6322.9|6319.9|6324.1|6321.1|6325.6|6322.6|6321.8|6318.8|396
1583833200000|2020-03-10 09:40:00|6324.2|6321.2|6322.6|6319.6|6327.2|6324.2|6321.5|6318.5|333
1583833500000|2020-03-10 09:45:00|6322.5|6319.5|6326.5|6323.5|6326.5|6323.5|6321.7|6318.7|264
1583833800000|2020-03-10 09:50:00|6326.3|6323.3|6327.4|6324.4|6328|6325|6324.9|6321.9|330
1583834100000|2020-03-10 09:55:00|6327.6|6324.6|6325.6|6322.6|6327.8|6324.8|6324.6|6322|299
1583834400000|2020-03-10 10:00:00|6325.8|6322.8|6315.7|6312.7|6326.7|6323.7|6312.2|6309.2|437
1583834700000|2020-03-10 10:05:00|6315.8|6312.8|6311.5|6308.5|6317.5|6314.5|6310.3|6307.3|374
1583835000000|2020-03-10 10:10:00|6311.4|6308.4|6315.3|6312.3|6315.3|6312.3|6308.9|6305.9|317
1583835300000|2020-03-10 10:15:00|6315.4|6312.4|6319.2|6316.2|6320.2|6317.2|6314.3|6311.3|333
1583835600000|2020-03-10 10:20:00|6319.3|6316.3|6317.6|6314.6|6322.6|6319.6|6316.8|6313.8|334
1583835900000|2020-03-10 10:25:00|6317.8|6314.8|6315|6312|6320.3|6317.3|6315|6312|267
1583836200000|2020-03-10 10:30:00|6314.9|6311.9|6310.9|6307.9|6317.1|6314.1|6310.9|6307.9|357
1583836500000|2020-03-10 10:35:00|6311|6308|6311.5|6308.5|6312.3|6309.3|6307.3|6304.3|283
1583836800000|2020-03-10 10:40:00|6311.3|6308.3|6311.5|6308.5|6311.9|6308.9|6309.2|6306.2|289
1583837100000|2020-03-10 10:45:00|6311.4|6308.4|6307.9|6304.9|6311.4|6308.4|6305|6302|344
1583837400000|2020-03-10 10:50:00|6308|6305|6314.2|6311.2|6314.9|6311.9|6306.6|6303.6|338
1583837700000|2020-03-10 10:55:00|6314.3|6311.3|6314.9|6311.9|6316.5|6313.5|6313.6|6310.6|230
1583838000000|2020-03-10 11:00:00|6315|6312|6316.2|6313.2|6320.7|6317.7|6313.4|6310.4|304
1583838300000|2020-03-10 11:05:00|6316.1|6313.1|6318.8|6315.8|6319.5|6316.5|6315.7|6312.7|262
1583838600000|2020-03-10 11:10:00|6319|6316|6318.6|6315.6|6319.5|6316.5|6314.9|6311.9|297
1583838900000|2020-03-10 11:15:00|6318.4|6315.4|6317|6314|6319.4|6316.4|6316.4|6313.4|273
1583839200000|2020-03-10 11:20:00|6316.9|6313.9|6319.2|6316.2|6322.4|6319.4|6316.9|6313.9|313
1583839500000|2020-03-10 11:25:00|6319.1|6316.1|6323.3|6320.3|6323.7|6320.7|6318.6|6315.6|329
1583839800000|2020-03-10 11:30:00|6323.2|6320.2|6324.5|6321.5|6325.3|6322.3|6322.9|6319.9|300
1583840100000|2020-03-10 11:35:00|6324.4|6321.4|6325.8|6322.8|6327.4|6324.4|6322|6319|318
1583840400000|2020-03-10 11:40:00|6325.9|6322.9|6321.8|6318.8|6326.2|6323.2|6321.7|6318.7|252
1583840700000|2020-03-10 11:45:00|6321.9|6318.9|6325.9|6322.9|6325.9|6322.9|6321.4|6318.4|290
1583841000000|2020-03-10 11:50:00|6326|6323|6329.6|6326.6|6330.1|6327.1|6325.8|6322.8|232
1583841300000|2020-03-10 11:55:00|6329.8|6326.8|6327.3|6324.3|6333.3|6330.3|6327.2|6324.2|288
1583841600000|2020-03-10 12:00:00|6327.2|6324.2|6326.6|6323.6|6328.6|6325.6|6324.7|6321.7|379
1583841900000|2020-03-10 12:05:00|6326.7|6323.7|6324.6|6321.6|6330.6|6327.6|6322.9|6319.9|437
1583842200000|2020-03-10 12:10:00|6324.7|6321.7|6323.2|6320.2|6326.2|6323.2|6321.5|6318.5|383
1583842500000|2020-03-10 12:15:00|6323.3|6320.3|6323.4|6320.4|6326.5|6323.5|6322.4|6319.4|370
1583842800000|2020-03-10 12:20:00|6323.6|6320.6|6327.2|6324.2|6330.3|6327.3|6323.5|6320.5|355
1583843100000|2020-03-10 12:25:00|6327.3|6324.3|6329.1|6326.1|6329.5|6326.5|6327.1|6324.1|217
1583843400000|2020-03-10 12:30:00|6329|6326|6331.5|6328.5|6332.8|6329.8|6327.1|6324.1|266
1583843700000|2020-03-10 12:35:00|6331.7|6328.7|6322.2|6319.2|6331.7|6328.7|6322.1|6319.1|329
1583844000000|2020-03-10 12:40:00|6322.3|6319.3|6322.3|6319.3|6325.4|6322.4|6321.4|6318.4|356
1583844300000|2020-03-10 12:45:00|6322.2|6319.2|6325.6|6322.6|6326.6|6323.6|6321.1|6318.6|360
1583844600000|2020-03-10 12:50:00|6325.5|6322.5|6323.7|6320.7|6331.4|6328.4|6321.2|6318.2|441
1583844900000|2020-03-10 12:55:00|6324|6321|6320.9|6317.9|6326.4|6323.4|6320.5|6317.5|387
1583845200000|2020-03-10 13:00:00|6320.7|6317.7|6317.7|6314.7|6322.3|6319.3|6316.2|6313.2|369
1583845500000|2020-03-10 13:05:00|6317.9|6314.9|6326.1|6323.1|6326.3|6323.3|6317.4|6314.4|400
1583845800000|2020-03-10 13:10:00|6326.3|6323.3|6328|6325|6329.9|6326.9|6325.4|6322.4|348
1583846100000|2020-03-10 13:15:00|6327.9|6324.9|6331.1|6328.1|6331.2|6328.2|6325.5|6322.5|371
1583846400000|2020-03-10 13:20:00|6331|6328|6324.9|6321.9|6332.2|6329.2|6322.5|6319.5|412
1583846700000|2020-03-10 13:25:00|6325|6322|6324|6321|6327|6324|6323.9|6320.9|335
1583847000000|2020-03-10 13:30:00|6323.9|6320.9|6320.6|6317.6|6324.4|6321.4|6318.7|6315.7|451
1583847300000|2020-03-10 13:35:00|6320.5|6317.5|6318.3|6315.3|6322|6319|6316.1|6313.1|346
1583847600000|2020-03-10 13:40:00|6318.4|6315.4|6315.2|6312.2|6319|6316|6313.6|6310.6|348
1583847900000|2020-03-10 13:45:00|6315.3|6312.3|6315.3|6312.3|6317.6|6314.6|6314.1|6311.1|320
1583848200000|2020-03-10 13:50:00|6315.1|6312.1|6311.2|6308.2|6315.2|6312.7|6311.2|6308.2|323
1583848500000|2020-03-10 13:55:00|6311.3|6308.3|6310.3|6307.3|6311.8|6309.3|6305.5|6302.5|409
1583848800000|2020-03-10 14:00:00|6310.2|6307.2|6311.4|6308.4|6312.2|6309.2|6307.8|6304.8|359
1583849100000|2020-03-10 14:05:00|6311.3|6308.3|6312.6|6309.6|6314.3|6311.3|6310.1|6307.1|275
1583849400000|2020-03-10 14:10:00|6313.1|6310.1|6313.4|6310.4|6315.3|6312.8|6312.5|6309.5|279
1583849700000|2020-03-10 14:15:00|6313.5|6310.5|6313.9|6310.9|6314.7|6311.7|6310.9|6307.9|283
1583850000000|2020-03-10 14:20:00|6314|6311|6312.7|6309.7|6314.8|6311.8|6311.9|6308.9|317
1583850300000|2020-03-10 14:25:00|6312.6|6309.6|6312.1|6309.1|6315.4|6312.4|6311.6|6308.6|287
1583850600000|2020-03-10 14:30:00|6312.2|6309.2|6312.1|6309.1|6315.4|6312.4|6312|6309|336
1583850900000|2020-03-10 14:35:00|6312.3|6309.3|6307.2|6304.2|6313.2|6310.2|6304.4|6301.9|410
1583851200000|2020-03-10 14:40:00|6307.3|6304.3|6307.9|6304.9|6312.5|6309.5|6305|6302|378
1583851500000|2020-03-10 14:45:00|6306|6303|6305|6302|6309.5|6306.5|6303.9|6300.9|383
1583851800000|2020-03-10 14:50:00|6304.5|6301.5|6299.4|6296.4|6304.6|6301.6|6297.5|6294.5|420
1583852100000|2020-03-10 14:55:00|6299.3|6296.3|6301|6298|6302.9|6299.9|6295.7|6292.9|387
1583852400000|2020-03-10 15:00:00|6301.7|6298.7|6302.8|6301|6306.5|6303.5|6301.3|6298.3|426
1583852700000|2020-03-10 15:05:00|6303.4|6300.4|6303.2|6300.2|6309.5|6306.5|6302.1|6299.2|436
1583853000000|2020-03-10 15:10:00|6304|6301|6304.1|6301.1|6304.2|6301.9|6300.8|6297.8|400
1583853300000|2020-03-10 15:15:00|6304|6301|6303.3|6300.3|6309.9|6306.9|6302.8|6299.8|424
1583853600000|2020-03-10 15:20:00|6303.8|6300.8|6300.2|6297.2|6304.1|6301.1|6299.3|6296.3|375
1583853900000|2020-03-10 15:25:00|6300.1|6297.1|6303.5|6300.5|6304|6301|6297.8|6294.9|441
1583854200000|2020-03-10 15:30:00|6303.4|6300.4|6299.7|6296.7|6304|6301|6299.3|6296.3|347
1583854500000|2020-03-10 15:35:00|6299.6|6296.6|6299.5|6296.5|6299.8|6296.8|6295.5|6292.5|361
1583854800000|2020-03-10 15:40:00|6299.4|6296.4|6295.1|6292.1|6299.6|6296.6|6293.3|6290.3|394
1583855100000|2020-03-10 15:45:00|6295.2|6292.2|6295|6292|6300.2|6297.2|6294|6291|390
1583855400000|2020-03-10 15:50:00|6295.1|6292.1|6290.2|6287.2|6296.9|6293.9|6290.1|6287.1|385
1583855700000|2020-03-10 15:55:00|6290|6287|6261.4|6258.4|6290|6287.1|6261.4|6258.4|574
1583856000000|2020-03-10 16:00:00|6261.5|6258.5|6268.4|6265.4|6271.3|6268.3|6261.1|6258.1|526
1583856300000|2020-03-10 16:05:00|6268.6|6265.6|6262.1|6259.1|6273.1|6270.1|6262.1|6259.1|471
1583856600000|2020-03-10 16:10:00|6263.1|6260.1|6264.9|6261.9|6268.5|6265.5|6262.7|6259.7|402
1583856900000|2020-03-10 16:15:00|6265|6262|6265.4|6262.4|6266.7|6263.7|6262|6259|438
1583857200000|2020-03-10 16:20:00|6264.8|6261.8|6259.4|6256.4|6264.8|6261.8|6257.8|6254.8|438
1583857500000|2020-03-10 16:25:00|6259.5|6256.5|6263.7|6260.7|6264.3|6261.3|6257.1|6254.1|350
1583857800000|2020-03-10 16:30:00|6263.4|6260.4|6263.3|6260.3|6264.2|6261.7|6260.7|6257.7|390
1583858100000|2020-03-10 16:35:00|6263.2|6260.2|6263.5|6260.5|6265.2|6262.2|6260.7|6257.7|417
1583858400000|2020-03-10 16:40:00|6263.4|6260.4|6260.3|6257.3|6264.2|6261.2|6258.1|6255.1|400
1583858700000|2020-03-10 16:45:00|6260.2|6257.2|6252|6249|6260.3|6257.3|6251.8|6248.8|415
1583859000000|2020-03-10 16:50:00|6252.5|6249.5|6248.5|6245.5|6252.9|6249.9|6246.3|6243.3|427
1583859300000|2020-03-10 16:55:00|6248.6|6245.6|6248.5|6245.5|6253.5|6250.5|6244.3|6241.3|384
1583859600000|2020-03-10 17:00:00|6248.3|6245.3|6247.9|6244.9|6250.1|6247.1|6246.5|6243.5|399
1583859900000|2020-03-10 17:05:00|6247.7|6244.7|6249.9|6246.9|6252.2|6249.2|6247.2|6244.2|395
1583860200000|2020-03-10 17:10:00|6250|6247|6249.5|6246.5|6252|6249|6248.1|6245.1|318
1583860500000|2020-03-10 17:15:00|6249.6|6246.6|6247.9|6244.9|6249.9|6246.9|6246.7|6243.8|339
1583860800000|2020-03-10 17:20:00|6248.1|6245.1|6247.1|6244.1|6249.4|6246.4|6244.8|6241.8|366
1583861100000|2020-03-10 17:25:00|6246.9|6243.9|6248.4|6245.4|6250.3|6247.3|6246.3|6243.3|343
1583861400000|2020-03-10 17:30:00|6248.2|6245.2|6252|6249|6252.5|6249.5|6248.2|6245.2|329
1583861700000|2020-03-10 17:35:00|6252.1|6249.1|6255.5|6252.5|6255.7|6252.7|6250.1|6247.2|411
1583862000000|2020-03-10 17:40:00|6255.4|6252.4|6259|6256|6259.1|6256.1|6254.4|6251.4|340
1583862300000|2020-03-10 17:45:00|6259.1|6256.1|6262|6259|6263.6|6261.1|6258.5|6255.9|307
1583862600000|2020-03-10 17:50:00|6261.4|6258.4|6259|6256|6261.6|6258.6|6257.3|6254.3|269
1583862900000|2020-03-10 17:55:00|6258.9|6255.9|6255.6|6252.6|6261.5|6258.5|6255.6|6252.6|272
1583863200000|2020-03-10 18:00:00|6256.1|6252.9|6256.3|6253.3|6259.7|6256.7|6255.9|6252.4|282
1583863500000|2020-03-10 18:05:00|6256.5|6253.5|6257.3|6254.3|6262.2|6259.2|6256.5|6253.5|318
1583863800000|2020-03-10 18:10:00|6257.2|6254.2|6259.4|6256.4|6260.6|6257.6|6255.1|6252.1|400
1583864100000|2020-03-10 18:15:00|6258.6|6255.6|6258.1|6255.1|6259.9|6256.9|6256.3|6253.3|354
1583864400000|2020-03-10 18:20:00|6258.2|6255.2|6258|6255|6260|6257|6257|6254.3|286
1583864700000|2020-03-10 18:25:00|6257.6|6254.6|6256.8|6253.8|6258.9|6255.9|6252.8|6249.8|312
1583865000000|2020-03-10 18:30:00|6256.9|6253.9|6260.2|6257.2|6261.3|6258.3|6256.1|6253.1|297
1583865300000|2020-03-10 18:35:00|6260.3|6257.3|6258.3|6255.3|6261.4|6258.4|6257.5|6255.2|229
1583865600000|2020-03-10 18:40:00|6257.7|6255.9|6259.6|6256.6|6261.4|6258.4|6256.6|6254.2|263
1583865900000|2020-03-10 18:45:00|6259.8|6256.8|6261.5|6258.5|6262.5|6259.7|6258.4|6255.4|317
1583866200000|2020-03-10 18:50:00|6261.4|6258.4|6262.3|6259.3|6264.5|6261.5|6257.9|6255|304
1583866500000|2020-03-10 18:55:00|6262.4|6259.4|6263.3|6260.3|6263.8|6260.9|6260.9|6258.4|332
1583866800000|2020-03-10 19:00:00|6262.2|6259.2|6263.4|6260.4|6264.5|6262|6259.9|6257.2|286
1583867100000|2020-03-10 19:05:00|6263.2|6260.2|6264.1|6261.1|6264.7|6261.7|6260|6257.2|320
1583867400000|2020-03-10 19:10:00|6264.3|6261.3|6263.1|6260.1|6264.8|6261.8|6259.4|6256.4|301
1583867700000|2020-03-10 19:15:00|6263|6260|6263.3|6260.3|6263.6|6260.9|6258.7|6255.7|267
1583868000000|2020-03-10 19:20:00|6263.6|6260.6|6263.2|6260.2|6264.3|6261.3|6261.3|6258.3|282
1583868300000|2020-03-10 19:25:00|6263.1|6260.1|6260.6|6257.6|6263.2|6260.2|6258.4|6256|252
1583868600000|2020-03-10 19:30:00|6260.4|6257.4|6260.7|6257.7|6261.3|6258.3|6259.1|6256.1|234
1583868900000|2020-03-10 19:35:00|6261.1|6258.1|6255.7|6252.7|6261.1|6258.5|6255|6252|242
1583869200000|2020-03-10 19:40:00|6255.6|6252.6|6258.6|6255.6|6259.4|6256.4|6255.3|6252.3|204
1583869500000|2020-03-10 19:45:00|6257.9|6256.1|6260.5|6257.5|6263.3|6260.3|6257.9|6255.6|280
1583869800000|2020-03-10 19:50:00|6260.6|6257.6|6258.9|6255.9|6262.2|6259.2|6257.9|6255.6|282
1583870100000|2020-03-10 19:55:00|6259|6256|6255.6|6252.6|6259.9|6257.3|6253.7|6250.7|326
1583870400000|2020-03-10 20:00:00|6255.1|6252.1|6257.1|6254.1|6257.2|6254.2|6252.8|6250.4|264
1583870700000|2020-03-10 20:05:00|6256.5|6253.5|6260|6257|6260.9|6257.9|6256.5|6253.5|162
1583871000000|2020-03-10 20:10:00|6259.9|6256.9|6259.4|6256.4|6260.4|6257.4|6258.8|6256.2|120
1583871300000|2020-03-10 20:15:00|6259.3|6256.3|6259.2|6256.2|6259.4|6256.9|6257.9|6255.1|98
1583871600000|2020-03-10 20:20:00|6259.1|6256.1|6256.4|6253.4|6259.1|6256.1|6256.1|6253.1|123
1583871900000|2020-03-10 20:25:00|6256.5|6253.5|6259|6256|6259.2|6256.6|6255.7|6253.1|154
1583872200000|2020-03-10 20:30:00|6260|6257|6259.3|6256.3|6260.2|6257.2|6256.5|6253.5|213
1583872500000|2020-03-10 20:35:00|6259.4|6256.4|6261.4|6258.4|6261.9|6258.9|6259.1|6256.1|198
1583872800000|2020-03-10 20:40:00|6261.3|6258.3|6264.9|6261.9|6266.4|6263.4|6261|6258.1|205
1583873100000|2020-03-10 20:45:00|6264.8|6261.8|6267.5|6264.5|6268.1|6265.1|6264.6|6261.6|163
1583873400000|2020-03-10 20:50:00|6267.1|6264.1|6266.1|6263.1|6267.5|6264.5|6263.9|6260.9|154
1583873700000|2020-03-10 20:55:00|6266|6263|6273.5|6264.5|6285|6276|6265.8|6262.8|280
1583874000000|2020-03-10 21:00:00|6273.4|6264.4|6273.8|6264.8|6276|6267|6273.1|6264.4|38
1583874300000|2020-03-10 21:05:00|6274|6265|6275.5|6266.5|6275.5|6270|6272.5|6264.6|162
1583874600000|2020-03-10 21:10:00|6275.2|6266.2|6273.6|6265.8|6275.6|6267.3|6272.2|6265.4|240
1583874900000|2020-03-10 21:15:00|6273.8|6266.5|6276.3|6267.6|6276.9|6270.2|6272.6|6264.5|187
1583875200000|2020-03-10 21:20:00|6276.4|6267.5|6275.2|6266.2|6276.7|6269.1|6271|6265|288
1583875500000|2020-03-10 21:25:00|6275.1|6266.4|6275.9|6266.9|6276|6269.2|6272|6265.4|274
1583875800000|2020-03-10 21:30:00|6276.3|6267.3|6275.2|6266.2|6277.1|6269|6274.6|6265.9|313
1583876100000|2020-03-10 21:35:00|6275.4|6266.4|6275.7|6266.7|6276.3|6269|6274.8|6265.8|256
1583876400000|2020-03-10 21:40:00|6275.5|6266.5|6279|6270|6279.9|6270.9|6273.3|6265.6|282
1583876700000|2020-03-10 21:45:00|6277.8|6268.8|6262.9|6253.9|6278.8|6269.8|6260.3|6251.3|434
1583877000000|2020-03-10 21:50:00|6263|6254|6269.5|6260.5|6272.5|6263.5|6262|6253|337
1583877300000|2020-03-10 21:55:00|6269.7|6260.7|6270|6261|6274.6|6265.6|6268.2|6259.2|429
1583877600000|2020-03-10 22:00:00|6270.5|6261.5|6266.8|6262.2|6275.1|6266.4|6266.1|6260.5|465
1583877900000|2020-03-10 22:05:00|6266.6|6262.5|6267.9|6263.8|6270.4|6265|6263.1|6258.3|374
1583878200000|2020-03-10 22:10:00|6267.8|6263.9|6273.2|6268.9|6273.8|6269|6267.2|6263.5|213
1583878500000|2020-03-10 22:15:00|6273.7|6268.5|6276.2|6273.2|6278|6274|6272.9|6268.4|286
1583878800000|2020-03-10 22:20:00|6276.3|6273.1|6276.5|6273.5|6278.3|6274.5|6274|6270.9|192
1583879100000|2020-03-10 22:25:00|6276.6|6273.6|6274.1|6271.1|6278.1|6275.1|6272.9|6269.8|246
1583879400000|2020-03-10 22:30:00|6274.2|6271.2|6277.7|6274.7|6279.1|6275.4|6273.7|6270.5|227
1583879700000|2020-03-10 22:35:00|6277.6|6274.6|6278.7|6275.7|6279.1|6275.9|6275.9|6272.9|144
1583880000000|2020-03-10 22:40:00|6278.8|6275.8|6278.9|6275.9|6279.7|6276.5|6278.8|6275.7|145
1583880300000|2020-03-10 22:45:00|6279|6276|6277|6274|6280.5|6277.2|6276.6|6273.4|186
1583880600000|2020-03-10 22:50:00|6276.9|6273.9|6282.7|6279.7|6283.1|6280.1|6276|6272.5|233
1583880900000|2020-03-10 22:55:00|6282.6|6279.6|6278.7|6275.7|6283|6279.9|6278.6|6275.5|173
1583881200000|2020-03-10 23:00:00|6278.8|6275.8|6276.7|6273.7|6279|6276|6275|6272|203
1583881500000|2020-03-10 23:05:00|6276.8|6273.8|6275|6272|6277.2|6274.2|6274.6|6271.6|140
1583881800000|2020-03-10 23:10:00|6275.1|6272.1|6273.1|6270.1|6275.1|6272.1|6273|6270|201
1583882100000|2020-03-10 23:15:00|6273|6270|6274.9|6271.9|6276.8|6273.8|6273|6270|235
1583882400000|2020-03-10 23:20:00|6274.8|6271.8|6275.5|6272.5|6276.3|6273.3|6274.1|6271.1|130
1583882700000|2020-03-10 23:25:00|6275.4|6272.4|6274.9|6271.9|6276.2|6273.2|6272.7|6269.7|171
1583883000000|2020-03-10 23:30:00|6274.8|6271.8|6270.4|6267.4|6275.2|6272.2|6270.3|6267.3|243
1583883300000|2020-03-10 23:35:00|6270.5|6267.5|6267.9|6264.9|6272.2|6269.2|6267.5|6264.5|229
1583883600000|2020-03-10 23:40:00|6267.8|6264.8|6264.2|6261.2|6268|6265|6264.2|6261.2|192
1583883900000|2020-03-10 23:45:00|6264.3|6261.3|6263.2|6260.2|6264.7|6261.7|6261.4|6258.4|321
1583884200000|2020-03-10 23:50:00|6263.1|6260.1|6262.4|6259.4|6265.1|6262.1|6261.1|6258.1|214
1583884500000|2020-03-10 23:55:00|6262.3|6259.3|6265.4|6262.4|6275.6|6272.3|6262|6259|267
1583884800000|2020-03-11 00:00:00|6265.5|6262.5|6266.8|6263.8|6267.8|6264.8|6264.6|6261.6|243
1583885100000|2020-03-11 00:05:00|6266.4|6263.4|6261.7|6258.7|6266.5|6263.5|6260.1|6257.1|284
1583885400000|2020-03-11 00:10:00|6261.9|6258.9|6266.7|6263.7|6267.4|6264.4|6261.3|6258.2|271
1583885700000|2020-03-11 00:15:00|6266.8|6263.8|6263.5|6260.5|6267.1|6264.1|6263.4|6260.4|230
1583886000000|2020-03-11 00:20:00|6263.6|6260.6|6262|6259|6263.6|6260.6|6261.3|6258.3|158
1583886300000|2020-03-11 00:25:00|6262.1|6259.1|6264.2|6261.2|6265.3|6262.3|6262|6259|143
1583886600000|2020-03-11 00:30:00|6263.8|6260.8|6262.6|6259.6|6264.4|6261.4|6261.9|6258.9|165
1583886900000|2020-03-11 00:35:00|6262.5|6259.5|6264.8|6261.8|6265|6262|6262.4|6259.4|228
1583887200000|2020-03-11 00:40:00|6264.7|6261.7|6263|6260|6266.1|6263.1|6262.9|6259.9|183
1583887500000|2020-03-11 00:45:00|6263.1|6260.1|6262.9|6259.9|6263.9|6260.9|6260.9|6257.9|216
1583887800000|2020-03-11 00:50:00|6263|6260|6260.8|6257.8|6268.5|6265.5|6260.8|6257.6|253
1583888100000|2020-03-11 00:55:00|6262.7|6259.7|6261.1|6258.1|6264.5|6261.5|6260.9|6257.9|260
1583888400000|2020-03-11 01:00:00|6261|6258|6266.4|6263.4|6266.6|6263.6|6261|6258|285
1583888700000|2020-03-11 01:05:00|6266.3|6263.3|6284|6281|6286.4|6283.4|6266.3|6263.3|376
1583889000000|2020-03-11 01:10:00|6283.3|6280.3|6282.8|6279.8|6285.4|6282.4|6280.2|6277.2|371
1583889300000|2020-03-11 01:15:00|6282.9|6279.9|6283.9|6280.9|6284.7|6281.7|6280.5|6277.5|308
1583889600000|2020-03-11 01:20:00|6284|6281|6282.7|6279.7|6288|6285|6282.2|6279.2|247
1583889900000|2020-03-11 01:25:00|6282.8|6279.8|6277.6|6274.6|6286.1|6283.1|6277.2|6274.2|294
1583890200000|2020-03-11 01:30:00|6277.4|6274.4|6287.9|6284.9|6288.8|6285.8|6277.3|6274.3|270
1583890500000|2020-03-11 01:35:00|6288|6285|6286.1|6283.1|6290.2|6287.2|6284.2|6281.2|303
1583890800000|2020-03-11 01:40:00|6286.2|6283.2|6294.9|6291.9|6294.9|6291.9|6286.1|6283.1|244
1583891100000|2020-03-11 01:45:00|6294.6|6291.6|6290.8|6287.8|6294.7|6291.7|6290.4|6287.4|220
1583891400000|2020-03-11 01:50:00|6290.7|6287.7|6287.8|6284.8|6291.1|6288.1|6286.5|6283.5|275
1583891700000|2020-03-11 01:55:00|6287.9|6284.9|6286.1|6283.1|6288|6285|6285.4|6282.4|232
1583892000000|2020-03-11 02:00:00|6286.2|6283.2|6292.2|6289.2|6292.3|6289.3|6285|6282|276
1583892300000|2020-03-11 02:05:00|6292.1|6289.1|6287.8|6284.8|6292.3|6289.3|6287.4|6284.4|173
1583892600000|2020-03-11 02:10:00|6287.9|6284.9|6289.5|6286.5|6289.7|6286.7|6287.2|6284.2|202
1583892900000|2020-03-11 02:15:00|6289.6|6286.6|6288.8|6285.8|6289.7|6286.7|6286.9|6283.9|264
1583893200000|2020-03-11 02:20:00|6288.9|6285.9|6286.4|6283.4|6289.1|6286.1|6285.1|6282.1|257
1583893500000|2020-03-11 02:25:00|6285.9|6282.9|6287.1|6284.1|6289.4|6286.4|6285.7|6282.7|287
1583893800000|2020-03-11 02:30:00|6287|6284|6286.5|6283.5|6289.8|6286.8|6286.1|6283.1|283
1583894100000|2020-03-11 02:35:00|6286.6|6283.6|6282.6|6279.6|6286.7|6283.7|6282|6279|290
1583894400000|2020-03-11 02:40:00|6282.7|6279.7|6282.4|6279.4|6283.3|6280.3|6280.4|6277.4|212
1583894700000|2020-03-11 02:45:00|6282.3|6279.3|6280.7|6277.7|6283.2|6280.2|6278.8|6275.8|235
1583895000000|2020-03-11 02:50:00|6280.8|6277.8|6282.3|6279.3|6282.6|6279.6|6279.9|6276.9|138
1583895300000|2020-03-11 02:55:00|6282.4|6279.4|6283.2|6280.2|6283.7|6281.2|6281.3|6278.3|166
1583895600000|2020-03-11 03:00:00|6282.8|6279.8|6279.8|6276.8|6283.3|6280.3|6279|6276|298
1583895900000|2020-03-11 03:05:00|6279.7|6276.7|6287.7|6284.7|6289.5|6286.5|6279.6|6276.6|301
1583896200000|2020-03-11 03:10:00|6287.6|6284.6|6283.6|6280.6|6287.8|6284.8|6282.3|6279.3|206
1583896500000|2020-03-11 03:15:00|6283.5|6280.5|6285.3|6282.3|6287.6|6284.6|6282.8|6279.8|222
1583896800000|2020-03-11 03:20:00|6285.5|6282.5|6281.6|6278.6|6285.6|6282.6|6279.2|6276.2|308
1583897100000|2020-03-11 03:25:00|6281.7|6278.7|6285.4|6282.4|6287.3|6284.3|6280.8|6277.8|283
1583897400000|2020-03-11 03:30:00|6285.3|6282.3|6285.9|6282.9|6287.4|6284.4|6284|6281|327
1583897700000|2020-03-11 03:35:00|6285.8|6282.8|6289.9|6286.9|6290|6287|6285.6|6282.6|275
1583898000000|2020-03-11 03:40:00|6289.8|6286.8|6291.2|6288.2|6291.3|6288.3|6288.1|6285.1|222
1583898300000|2020-03-11 03:45:00|6291.1|6288.1|6288.1|6285.1|6291.7|6288.7|6288.1|6285.1|257
1583898600000|2020-03-11 03:50:00|6288.2|6285.2|6286.1|6283.1|6288.2|6285.2|6285.7|6282.7|227
1583898900000|2020-03-11 03:55:00|6286|6283|6289|6286|6289|6286.3|6285.9|6282.9|205
1583899200000|2020-03-11 04:00:00|6288.9|6285.9|6291.4|6288.4|6291.6|6288.6|6288.2|6285.2|235
1583899500000|2020-03-11 04:05:00|6291.3|6288.3|6290|6287|6291.3|6288.3|6288.4|6285.4|219
1583899800000|2020-03-11 04:10:00|6289.9|6286.9|6291.3|6288.3|6292.2|6289.2|6289.7|6286.7|148
1583900100000|2020-03-11 04:15:00|6291.1|6288.1|6291.5|6288.5|6292.3|6289.3|6290.9|6287.9|180
1583900400000|2020-03-11 04:20:00|6291.4|6288.4|6289.2|6286.2|6291.6|6288.6|6287.1|6284.1|250
1583900700000|2020-03-11 04:25:00|6289.1|6286.1|6286.6|6284.8|6289.7|6286.7|6286.3|6283.7|239
1583901000000|2020-03-11 04:30:00|6287.1|6284.1|6286.6|6283.6|6287.5|6284.8|6285.3|6282.3|224
1583901300000|2020-03-11 04:35:00|6286.5|6283.5|6289.2|6286.2|6290.1|6287.1|6286.3|6283.3|205
1583901600000|2020-03-11 04:40:00|6289.1|6286.1|6290.2|6287.2|6290.9|6287.9|6288.1|6285.1|182
1583901900000|2020-03-11 04:45:00|6290.1|6287.1|6287.1|6284.1|6291.3|6288.3|6286.9|6283.9|232
1583902200000|2020-03-11 04:50:00|6287|6284|6289.3|6286.3|6290.4|6287.4|6287|6284|234
1583902500000|2020-03-11 04:55:00|6289.4|6286.4|6288.5|6285.5|6291|6288|6288.3|6285.3|203
1583902800000|2020-03-11 05:00:00|6288.6|6285.6|6287.6|6284.6|6290.3|6287.3|6280.9|6277.9|407
1583903100000|2020-03-11 05:05:00|6287.7|6284.7|6284.2|6281.2|6287.8|6284.8|6282.9|6279.9|331
1583903400000|2020-03-11 05:10:00|6284.7|6281.7|6284.5|6281.5|6287|6284|6283.2|6280.2|335
1583903700000|2020-03-11 05:15:00|6284.7|6281.7|6289.2|6286.2|6290.3|6287.3|6284.5|6281.5|261
1583904000000|2020-03-11 05:20:00|6289.3|6286.3|6288|6285|6289.4|6286.4|6285.7|6282.7|262
1583904300000|2020-03-11 05:25:00|6288.1|6285.1|6289.6|6286.6|6290.1|6287.1|6286.9|6283.9|236
1583904600000|2020-03-11 05:30:00|6289.4|6286.4|6290.6|6287.6|6293.6|6290.6|6287.9|6284.9|356
1583904900000|2020-03-11 05:35:00|6290.5|6287.5|6288.8|6285.8|6291.3|6288.3|6288.1|6285.1|278
1583905200000|2020-03-11 05:40:00|6289.1|6286.1|6289.9|6286.9|6291.3|6288.3|6289.1|6286.1|237
1583905500000|2020-03-11 05:45:00|6289.8|6286.8|6291|6288|6291.1|6288.1|6288.8|6285.8|227
1583905800000|2020-03-11 05:50:00|6290.9|6287.9|6289.4|6286.4|6291|6288|6289.1|6286.1|223
1583906100000|2020-03-11 05:55:00|6289.5|6286.5|6289.1|6286.1|6290|6287|6286.3|6283.3|300
1583906400000|2020-03-11 06:00:00|6288.9|6285.9|6293.1|6290.1|6294|6291|6288|6285|355
1583906700000|2020-03-11 06:05:00|6293.2|6290.2|6287.8|6284.8|6295.1|6292.1|6287.8|6284.8|277
1583907000000|2020-03-11 06:10:00|6287.9|6284.9|6289.7|6286.7|6292.1|6289.1|6287.1|6284.1|273
1583907300000|2020-03-11 06:15:00|6289.6|6286.6|6294.8|6291.8|6294.8|6291.8|6289.6|6286.6|221
1583907600000|2020-03-11 06:20:00|6294.7|6291.7|6295.7|6292.7|6297|6294|6293.6|6290.6|313
1583907900000|2020-03-11 06:25:00|6295.8|6292.8|6291.9|6288.9|6295.8|6292.8|6291.8|6288.8|271
1583908200000|2020-03-11 06:30:00|6292|6289|6291.6|6288.6|6292.9|6289.9|6291|6288|240
1583908500000|2020-03-11 06:35:00|6291.5|6288.5|6291.1|6288.1|6296.1|6293.1|6291|6288|286
1583908800000|2020-03-11 06:40:00|6291.2|6288.2|6286.8|6283.8|6291.2|6288.2|6286.3|6283.3|363
1583909100000|2020-03-11 06:45:00|6286.9|6283.9|6290.7|6287.7|6292.1|6289.1|6285.5|6282.5|331
1583909400000|2020-03-11 06:50:00|6290.8|6287.8|6291.6|6288.6|6292.9|6289.9|6290.1|6287.1|303
1583909700000|2020-03-11 06:55:00|6291.7|6288.7|6295.4|6292.4|6296.7|6293.7|6291.6|6288.6|243
1583910000000|2020-03-11 07:00:00|6295.6|6292.6|6292.2|6289.2|6297.7|6294.7|6285.9|6282.9|533
1583910300000|2020-03-11 07:05:00|6292|6289|6291.2|6288.2|6292.3|6289.3|6286.2|6283.2|419
1583910600000|2020-03-11 07:10:00|6291.1|6288.1|6291.5|6288.5|6292|6289|6288.3|6285.3|445
1583910900000|2020-03-11 07:15:00|6291.4|6288.4|6303.1|6300.1|6305|6302|6291|6288|434
1583911200000|2020-03-11 07:20:00|6303.2|6300.2|6300.1|6297.1|6304.2|6301.2|6299.2|6296.2|389
1583911500000|2020-03-11 07:25:00|6299.3|6296.3|6304.7|6301.7|6306.4|6303.4|6299.1|6296.1|319
1583911800000|2020-03-11 07:30:00|6304.8|6301.8|6308.7|6305.7|6312|6309|6303.9|6300.9|410
1583912100000|2020-03-11 07:35:00|6308.8|6305.8|6310.4|6307.4|6310.8|6307.8|6300.8|6297.8|357
1583912400000|2020-03-11 07:40:00|6310.5|6307.5|6316.1|6313.1|6318|6315|6310.4|6307.4|334
1583912700000|2020-03-11 07:45:00|6316.6|6313.6|6312.8|6309.8|6316.6|6313.6|6312.6|6309.6|314
1583913000000|2020-03-11 07:50:00|6312.7|6309.7|6315.5|6312.5|6317.3|6314.3|6312.7|6309.7|247
1583913300000|2020-03-11 07:55:00|6315.6|6312.6|6313.3|6310.3|6315.7|6312.7|6311.4|6308.4|353
1583913600000|2020-03-11 08:00:00|6313.2|6310.2|6307.9|6304.9|6316.3|6313.3|6307.7|6304.7|394
1583913900000|2020-03-11 08:05:00|6308|6305|6315.9|6312.9|6316.2|6313.2|6307.9|6304.9|363
1583914200000|2020-03-11 08:10:00|6315.8|6312.8|6314.6|6311.6|6321.9|6318.9|6314.4|6311.4|329
1583914500000|2020-03-11 08:15:00|6314.5|6311.5|6314.3|6311.3|6315|6312|6313.2|6310.2|260
1583914800000|2020-03-11 08:20:00|6314.2|6311.2|6315.2|6312.2|6316.8|6313.8|6314.2|6311.2|297
1583915100000|2020-03-11 08:25:00|6315.4|6312.4|6314.8|6311.8|6316.1|6313.1|6309.8|6306.8|391
1583915400000|2020-03-11 08:30:00|6314.7|6311.7|6320|6317|6320.2|6317.2|6314.4|6311.4|310
1583915700000|2020-03-11 08:35:00|6320.1|6317.1|6319.1|6316.1|6322|6319|6318.1|6315.1|283
1583916000000|2020-03-11 08:40:00|6319|6316|6318.2|6315.2|6320.1|6317.1|6315|6312|300
1583916300000|2020-03-11 08:45:00|6318.1|6315.1|6320|6317|6324.2|6321.2|6318.1|6315.1|309
1583916600000|2020-03-11 08:50:00|6320.1|6317.1|6317.7|6314.7|6320.1|6317.1|6316.3|6313.3|326
1583916900000|2020-03-11 08:55:00|6317.6|6314.6|6316.3|6313.3|6319.8|6316.8|6314.9|6311.9|326
1583917200000|2020-03-11 09:00:00|6316.4|6313.4|6322.4|6319.4|6322.4|6319.4|6316.2|6313.2|315
1583917500000|2020-03-11 09:05:00|6322.3|6319.3|6320.2|6317.2|6322.5|6319.5|6319.1|6316.1|251
1583917800000|2020-03-11 09:10:00|6320.3|6317.3|6320.9|6317.9|6323.2|6320.2|6319|6316|337
1583918100000|2020-03-11 09:15:00|6321|6318|6329.2|6326.2|6329.8|6326.8|6320.9|6317.9|305
1583918400000|2020-03-11 09:20:00|6329.3|6326.3|6327.3|6324.3|6329.7|6326.7|6326.7|6324|377
1583918700000|2020-03-11 09:25:00|6327.2|6324.2|6328.2|6325.2|6329.7|6326.7|6324.5|6321.5|266
1583919000000|2020-03-11 09:30:00|6328.3|6325.3|6328|6325|6329.3|6326.3|6326.2|6323.2|262
1583919300000|2020-03-11 09:35:00|6328.1|6325.1|6327.2|6324.2|6329.5|6326.5|6327.2|6324.2|234
1583919600000|2020-03-11 09:40:00|6327|6324|6325.7|6322.7|6327.8|6324.8|6325.2|6322.2|261
1583919900000|2020-03-11 09:45:00|6325.8|6322.8|6323.6|6320.6|6329.5|6326.5|6323.1|6320.1|313
1583920200000|2020-03-11 09:50:00|6323.7|6320.7|6324.2|6321.2|6324.9|6321.9|6321|6318|266
1583920500000|2020-03-11 09:55:00|6324.1|6321.1|6322.8|6319.8|6325.5|6322.5|6322.2|6319.2|214
1583920800000|2020-03-11 10:00:00|6322.9|6319.9|6321|6318|6326|6323|6320.9|6317.9|209
1583921100000|2020-03-11 10:05:00|6321.1|6318.1|6319.7|6316.7|6321.9|6318.9|6316.1|6313.1|289
1583921400000|2020-03-11 10:10:00|6319.8|6316.8|6319.6|6316.6|6325.4|6322.4|6319.6|6316.6|274
1583921700000|2020-03-11 10:15:00|6319.7|6316.7|6319.8|6316.8|6320.1|6317.1|6318.4|6315.4|219
1583922000000|2020-03-11 10:20:00|6319.7|6316.7|6317.3|6314.3|6320|6317|6317|6314|205
1583922300000|2020-03-11 10:25:00|6317.4|6314.4|6315.3|6312.3|6317.4|6314.4|6314.9|6311.9|246
1583922600000|2020-03-11 10:30:00|6315.4|6312.4|6320.9|6317.9|6320.9|6317.9|6315.3|6312.3|263
1583922900000|2020-03-11 10:35:00|6320.6|6317.6|6320.9|6317.9|6321|6318|6318.3|6315.3|289
1583923200000|2020-03-11 10:40:00|6320.8|6317.8|6321.6|6318.6|6322.2|6319.2|6319.2|6316.2|259
1583923500000|2020-03-11 10:45:00|6321.5|6318.5|6324.9|6321.9|6325|6322|6319.4|6316.4|279
1583923800000|2020-03-11 10:50:00|6325|6322|6323.2|6320.2|6325.7|6322.7|6323|6320|292
1583924100000|2020-03-11 10:55:00|6323.3|6320.3|6327.8|6324.8|6328.1|6325.1|6323.3|6320.3|258
1583924400000|2020-03-11 11:00:00|6327.7|6324.7|6329.2|6326.2|6329.3|6326.3|6326.1|6323.3|242
1583924700000|2020-03-11 11:05:00|6329.1|6326.1|6327.3|6324.3|6329.6|6326.6|6327|6324|252
1583925000000|2020-03-11 11:10:00|6327.4|6324.4|6329.9|6326.9|6330|6327|6327.1|6324.1|243
1583925300000|2020-03-11 11:15:00|6330|6327|6332.3|6329.3|6333.1|6330.1|6329.5|6326.8|229
1583925600000|2020-03-11 11:20:00|6332.4|6329.4|6331.5|6328.5|6332.8|6329.8|6330.5|6327.5|285
1583925900000|2020-03-11 11:25:00|6331.6|6328.6|6330|6327|6331.6|6328.6|6328.9|6325.9|329
1583926200000|2020-03-11 11:30:00|6329.9|6326.9|6330.1|6327.1|6331.3|6328.3|6329|6326|216
1583926500000|2020-03-11 11:35:00|6330.2|6327.2|6329.2|6326.2|6331.1|6328.1|6328.8|6325.8|222
1583926800000|2020-03-11 11:40:00|6329.1|6326.1|6325.1|6322.1|6329.4|6326.4|6324.8|6321.8|229
1583927100000|2020-03-11 11:45:00|6325.2|6322.2|6328.3|6325.3|6329.1|6326.1|6325.1|6322.1|279
1583927400000|2020-03-11 11:50:00|6328.4|6325.4|6327.4|6324.4|6329.1|6326.1|6326.5|6323.8|233
1583927700000|2020-03-11 11:55:00|6327.5|6324.5|6327.7|6324.7|6329.6|6326.6|6326.4|6323.4|246
1583928000000|2020-03-11 12:00:00|6327.8|6324.8|6329|6326|6330.5|6327.6|6327|6324|324
1583928300000|2020-03-11 12:05:00|6329.1|6326.1|6335.2|6332.2|6336.8|6333.8|6329|6326|287
1583928600000|2020-03-11 12:10:00|6335.3|6332.3|6336|6333|6337.8|6334.8|6334.4|6331.4|307
1583928900000|2020-03-11 12:15:00|6336.1|6333.1|6336.1|6334.3|6338.2|6335.2|6335.8|6332.8|301
1583929200000|2020-03-11 12:20:00|6336|6334.2|6335.1|6332.1|6344.4|6340.7|6331.4|6328.4|459
1583929500000|2020-03-11 12:25:00|6335.2|6332.2|6328.6|6319.6|6335.9|6332.2|6327.9|6318.9|363
1583929800000|2020-03-11 12:30:00|6332|6323|6330.6|6327.6|6338.1|6332.4|6328.4|6322.9|324
1583930100000|2020-03-11 12:35:00|6330.5|6327.5|6330.2|6327.2|6331.4|6328.6|6327.8|6324.8|364
1583930400000|2020-03-11 12:40:00|6330.4|6327.4|6328.4|6326.6|6330.7|6328.5|6327.3|6325.1|320
1583930700000|2020-03-11 12:45:00|6328.3|6326.5|6325.3|6323.5|6329.5|6326.9|6324|6321.7|315
1583931000000|2020-03-11 12:50:00|6325.4|6323.6|6322.9|6321.1|6326.3|6324|6322.7|6320.9|305
1583931300000|2020-03-11 12:55:00|6323|6321.2|6324.1|6322.3|6325.7|6323.9|6322.6|6320.7|280
1583931600000|2020-03-11 13:00:00|6324|6322.2|6319.5|6316.5|6324.1|6322.3|6318.5|6316.4|310
1583931900000|2020-03-11 13:05:00|6319|6317.2|6314.3|6312.5|6319.5|6317.6|6314.3|6312.5|244
1583932200000|2020-03-11 13:10:00|6314.2|6312.4|6315.3|6313.5|6315.5|6313.7|6311.9|6310.1|301
1583932500000|2020-03-11 13:15:00|6315.2|6313.4|6315.5|6313.7|6317.4|6315.5|6313.7|6311.9|270
1583932800000|2020-03-11 13:20:00|6315.6|6313.8|6319.7|6317.9|6320.8|6319|6315.5|6313.7|240
1583933100000|2020-03-11 13:25:00|6319.6|6317.8|6322.8|6321|6323.3|6321.5|6319.6|6317.8|255
1583933400000|2020-03-11 13:30:00|6322.5|6320.7|6322.4|6320.6|6327.6|6325.8|6322.3|6320.5|372
1583933700000|2020-03-11 13:35:00|6322.5|6320.7|6319.1|6317.3|6323.2|6321.4|6316.9|6315.1|350
1583934000000|2020-03-11 13:40:00|6319.2|6317.4|6314.7|6312.9|6320.1|6318.3|6314.4|6312.6|374
1583934300000|2020-03-11 13:45:00|6314.6|6312.8|6316.1|6314.3|6316.6|6314.8|6314.4|6312.6|293
1583934600000|2020-03-11 13:50:00|6316.2|6314.4|6319.1|6317.3|6319.3|6317.5|6312.9|6311.1|332
1583934900000|2020-03-11 13:55:00|6319.2|6317.4|6321.3|6319.5|6321.3|6319.5|6316.1|6314.3|351
1583935200000|2020-03-11 14:00:00|6321.2|6319.4|6318.8|6317|6321.7|6319.9|6313.8|6312|371
1583935500000|2020-03-11 14:05:00|6319.1|6317.3|6320.9|6319.1|6321|6319.2|6317|6315.2|311
1583935800000|2020-03-11 14:10:00|6320.8|6319|6320.3|6318.5|6324.2|6322.4|6319.7|6317.9|371
1583936100000|2020-03-11 14:15:00|6320.2|6318.4|6326.1|6324.3|6326.4|6324.6|6320|6318.2|356
1583936400000|2020-03-11 14:20:00|6326|6324.2|6323.5|6321.7|6326.2|6324.4|6323.3|6321.5|261
1583936700000|2020-03-11 14:25:00|6323.4|6321.6|6326.3|6324.5|6326.7|6324.9|6322.3|6320.5|229
1583937000000|2020-03-11 14:30:00|6326.5|6324.7|6324.6|6322.8|6327.9|6326.1|6322.2|6320.4|316
1583937300000|2020-03-11 14:35:00|6324.4|6322.6|6322.3|6320.5|6324.6|6322.8|6321.4|6319.6|249
1583937600000|2020-03-11 14:40:00|6322.2|6320.4|6321.2|6319.4|6322.2|6320.4|6318.3|6316.5|296
1583937900000|2020-03-11 14:45:00|6321.6|6319.8|6316.2|6314.4|6323.2|6321.4|6315.9|6314.1|330
1583938200000|2020-03-11 14:50:00|6316.3|6314.5|6316.4|6314.6|6318.2|6316.4|6314.3|6312.5|345
1583938500000|2020-03-11 14:55:00|6316.3|6314.5|6319.3|6317.5|6320.7|6318.9|6315.4|6313.6|367
1583938800000|2020-03-11 15:00:00|6319.5|6317.7|6320.2|6318.4|6323.4|6321.6|6319.3|6317.5|282
1583939100000|2020-03-11 15:05:00|6320.4|6318.6|6318.4|6316.6|6321.3|6319.5|6318.4|6316.6|314
1583939400000|2020-03-11 15:10:00|6318.3|6316.5|6311.2|6309.4|6318.5|6316.5|6310.7|6308.9|371
1583939700000|2020-03-11 15:15:00|6311.3|6309.5|6311.1|6309.3|6313.5|6311.5|6308.9|6307.1|349
1583940000000|2020-03-11 15:20:00|6311.2|6309.4|6312.3|6310.5|6314.8|6312.9|6310.2|6308.4|307
1583940300000|2020-03-11 15:25:00|6312.2|6310.4|6314.5|6312.7|6316|6314.2|6312|6310.2|314
1583940600000|2020-03-11 15:30:00|6314.6|6312.8|6311.7|6308.7|6315.7|6313.8|6310.9|6308.5|333
1583940900000|2020-03-11 15:35:00|6311|6309.2|6303.8|6302|6312.4|6310.1|6303.6|6301.8|386
1583941200000|2020-03-11 15:40:00|6303.7|6301.9|6302.2|6300.4|6305.8|6304|6300.8|6299|430
1583941500000|2020-03-11 15:45:00|6302.1|6300.3|6297.8|6296|6302.6|6300.8|6297.2|6295.4|349
1583941800000|2020-03-11 15:50:00|6297.7|6295.9|6292.2|6289.2|6301.8|6300|6291.1|6288.2|421
1583942100000|2020-03-11 15:55:00|6292.6|6289.6|6307.4|6305.6|6311.3|6309.5|6292.6|6289.6|552
1583942400000|2020-03-11 16:00:00|6307.5|6305.7|6305.6|6303.8|6308.6|6306.6|6300.9|6298.6|476
1583942700000|2020-03-11 16:05:00|6305.8|6304|6303|6301.2|6305.8|6304|6300.1|6298.3|410
1583943000000|2020-03-11 16:10:00|6302.8|6301|6298.5|6296.7|6304.5|6302.6|6297.4|6295.6|313
1583943300000|2020-03-11 16:15:00|6298.4|6296.6|6303.7|6301.9|6305.4|6303.6|6297.3|6295.5|346
1583943600000|2020-03-11 16:20:00|6303.8|6302|6305.1|6303.3|6306.7|6304.7|6302.3|6300.4|352
1583943900000|2020-03-11 16:25:00|6305.3|6303.5|6306.7|6303.7|6306.9|6304.8|6303.3|6301.2|333
1583944200000|2020-03-11 16:30:00|6306.8|6303.8|6303.3|6301.5|6306.9|6304.8|6302.3|6300.3|356
1583944500000|2020-03-11 16:35:00|6303.4|6301.6|6301.5|6299.7|6305.3|6303.1|6300.2|6297.4|361
1583944800000|2020-03-11 16:40:00|6302.4|6300.6|6302.7|6299.7|6305.6|6303.3|6300.9|6298.4|400
1583945100000|2020-03-11 16:45:00|6302.5|6299.5|6299|6297.2|6303.6|6301.5|6298.5|6296.1|364
1583945400000|2020-03-11 16:50:00|6299.7|6296.7|6298.5|6296.7|6301.3|6299.5|6298.5|6296.3|321
1583945700000|2020-03-11 16:55:00|6298.6|6296.8|6297|6295.2|6299.4|6297.6|6294.2|6292.4|391
1583946000000|2020-03-11 17:00:00|6297.1|6295.3|6303.8|6300.8|6304.8|6302.6|6294.7|6292.4|470
1583946300000|2020-03-11 17:05:00|6303.2|6301.4|6302.6|6300.8|6306.7|6304.9|6300.9|6299.1|388
1583946600000|2020-03-11 17:10:00|6302.5|6300.7|6301|6299.2|6302.7|6300.9|6299.2|6297.3|408
1583946900000|2020-03-11 17:15:00|6300.9|6299.1|6300.7|6298.9|6301.5|6299.6|6298.6|6296.8|340
1583947200000|2020-03-11 17:20:00|6300.8|6299|6301|6299.2|6301.3|6299.5|6299.4|6297.6|300
1583947500000|2020-03-11 17:25:00|6300.7|6298.9|6300.8|6299|6304|6302.2|6300.5|6298.7|318
1583947800000|2020-03-11 17:30:00|6300.9|6299.1|6298.3|6296.5|6300.9|6299.1|6297.7|6295.5|361
1583948100000|2020-03-11 17:35:00|6298.4|6296.6|6300.4|6298.6|6303.6|6301.6|6298.1|6296.3|333
1583948400000|2020-03-11 17:40:00|6300.5|6298.7|6301.4|6299.6|6303.3|6301.5|6299.5|6297.7|263
1583948700000|2020-03-11 17:45:00|6301.3|6299.5|6300.4|6298.6|6302.7|6300.9|6298.4|6296.4|341
1583949000000|2020-03-11 17:50:00|6300.5|6298.7|6298.1|6296.3|6300.6|6298.8|6297.7|6295.9|262
1583949300000|2020-03-11 17:55:00|6298|6296.2|6297.9|6294.9|6299.6|6297.7|6295.1|6292.8|223
1583949600000|2020-03-11 18:00:00|6298|6294.7|6295.6|6293.8|6298.8|6295.6|6294.7|6292.3|258
1583949900000|2020-03-11 18:05:00|6295.7|6293.9|6298.4|6296.6|6298.4|6296.6|6295.1|6293.3|224
1583950200000|2020-03-11 18:10:00|6298.3|6296.5|6299.3|6297.5|6300.2|6298.4|6298.1|6296.3|226
1583950500000|2020-03-11 18:15:00|6299.2|6297.4|6298.8|6297|6300.3|6298.5|6298|6296.2|211
1583950800000|2020-03-11 18:20:00|6298.7|6296.9|6294.3|6292.5|6298.7|6296.9|6294.1|6291.7|219
1583951100000|2020-03-11 18:25:00|6294.2|6292.4|6289.1|6287.3|6294.2|6292.4|6288.7|6286.4|256
1583951400000|2020-03-11 18:30:00|6289.2|6287.4|6284.6|6282.8|6290.1|6288.3|6284.6|6282|373
1583951700000|2020-03-11 18:35:00|6284.5|6282.7|6287.2|6285.4|6288.6|6286.5|6283.3|6281.3|268
1583952000000|2020-03-11 18:40:00|6287|6285.2|6286.2|6284.4|6289.7|6287.7|6285.9|6283.6|254
1583952300000|2020-03-11 18:45:00|6286.1|6284.3|6287.3|6285.5|6289.7|6287.5|6285.1|6283.3|251
1583952600000|2020-03-11 18:50:00|6287.4|6285.6|6285.3|6283.5|6288.5|6286.7|6284.4|6282.2|260
1583952900000|2020-03-11 18:55:00|6285|6283.2|6287.4|6284.4|6287.4|6284.9|6279.8|6278|366
1583953200000|2020-03-11 19:00:00|6287.3|6285.5|6279.9|6276.9|6287.3|6285.5|6277.3|6275.5|343
1583953500000|2020-03-11 19:05:00|6279.1|6277.3|6280.3|6278.5|6281|6279.2|6278.1|6276.1|305
1583953800000|2020-03-11 19:10:00|6280.8|6279|6270.9|6269.1|6280.8|6279|6268.9|6266.9|409
1583954100000|2020-03-11 19:15:00|6273.1|6270.1|6270.6|6268.8|6273.8|6271.7|6268.6|6266.5|340
1583954400000|2020-03-11 19:20:00|6270.5|6268.7|6272.5|6270.7|6274.2|6272.4|6270|6268.2|297
1583954700000|2020-03-11 19:25:00|6272.6|6270.8|6271.3|6269.5|6274.8|6272.5|6270.5|6268.7|311
1583955000000|2020-03-11 19:30:00|6271.1|6269.3|6279.8|6276.8|6279.8|6277.2|6269.6|6267.7|324
1583955300000|2020-03-11 19:35:00|6279.7|6276.7|6282.7|6280.9|6283.3|6281.2|6278.6|6276.2|267
1583955600000|2020-03-11 19:40:00|6282.8|6281|6282.4|6280.6|6285.3|6283.5|6281.3|6278.8|302
1583955900000|2020-03-11 19:45:00|6282.5|6280.7|6282.7|6279.7|6287|6284.6|6281.8|6279.5|252
1583956200000|2020-03-11 19:50:00|6282.6|6279.6|6282.6|6279.6|6284.8|6281.9|6278.2|6275.2|334
1583956500000|2020-03-11 19:55:00|6282.7|6279.7|6277.8|6274.8|6283.2|6280.8|6277.7|6274.7|244
1583956800000|2020-03-11 20:00:00|6277.9|6274.9|6274.3|6271.3|6278.8|6275.9|6272.8|6269.8|263
1583957100000|2020-03-11 20:05:00|6274.2|6271.2|6278.9|6275.9|6280|6277|6273.4|6270.7|198
1583957400000|2020-03-11 20:10:00|6279.1|6276.1|6273.3|6270.3|6279.3|6277.5|6271.5|6269.1|192
1583957700000|2020-03-11 20:15:00|6273.4|6270.4|6272.6|6270.8|6275.7|6273.6|6272.4|6270.1|195
1583958000000|2020-03-11 20:20:00|6272.5|6270.7|6275.5|6272.5|6275.6|6272.9|6272.5|6270.1|158
1583958300000|2020-03-11 20:25:00|6275.4|6272.4|6277.1|6275.3|6277.7|6275.6|6274.6|6272.1|152
1583958600000|2020-03-11 20:30:00|6277|6275.2|6274.2|6271.2|6277.7|6275.4|6273.9|6271|154
1583958900000|2020-03-11 20:35:00|6274.1|6271.1|6275.2|6273.4|6276.2|6273.9|6273.3|6270.9|114
1583959200000|2020-03-11 20:40:00|6275.4|6273.6|6276.2|6273.2|6276.3|6274|6274.9|6272.6|119
1583959500000|2020-03-11 20:45:00|6276.3|6273.3|6273.3|6270.3|6278.3|6275.9|6273.1|6270.1|137
1583959800000|2020-03-11 20:50:00|6273.4|6270.4|6271.8|6268.8|6274.7|6271.7|6271.2|6268.2|159
1583960100000|2020-03-11 20:55:00|6271.9|6268.7|6272.7|6266.5|6273|6268.9|6269.8|6265.6|238
1583960400000|2020-03-11 21:00:00|6272.5|6266.6|6274.8|6265.8|6276.3|6267.3|6271.6|6265.6|27
1583960700000|2020-03-11 21:05:00|6275.2|6266.2|6273.6|6264.6|6275.4|6266.4|6271.5|6262.5|120
1583961000000|2020-03-11 21:10:00|6273.7|6264.7|6275.7|6266.7|6276.2|6267.2|6270.8|6261.8|133
1583961300000|2020-03-11 21:15:00|6275.6|6266.6|6275.6|6266.6|6276.4|6267.4|6274.9|6265.9|96
1583961600000|2020-03-11 21:20:00|6276.5|6267.5|6275.7|6266.7|6276.5|6267.5|6275.6|6266.6|84
1583961900000|2020-03-11 21:25:00|6276|6267|6276|6267|6277.2|6268.2|6275.7|6266.7|77
1583962200000|2020-03-11 21:30:00|6276.6|6267.6|6275.2|6266.2|6276.6|6267.6|6273.6|6264.6|277
1583962500000|2020-03-11 21:35:00|6275|6266|6277.4|6268.4|6277.8|6268.8|6273.5|6264.5|235
1583962800000|2020-03-11 21:40:00|6277.2|6268.2|6274.4|6265.4|6278.1|6269.1|6272.4|6263.4|348
1583963100000|2020-03-11 21:45:00|6274.3|6265.3|6274.8|6268.8|6276.1|6269.7|6272.8|6264.1|310
1583963400000|2020-03-11 21:50:00|6274.7|6268.5|6274.2|6267.8|6275.1|6269.5|6273.6|6267.4|316
1583963700000|2020-03-11 21:55:00|6274.1|6267.7|6274.5|6270.8|6275.9|6271.3|6274|6267|298
1583964000000|2020-03-11 22:00:00|6274.6|6270.7|6273.9|6270.9|6275.1|6271.2|6272.7|6263.7|336
1583964300000|2020-03-11 22:05:00|6274.1|6270.8|6273|6270|6274.1|6270.8|6273|6270|128
1583964600000|2020-03-11 22:10:00|6273.2|6270.2|6268.6|6265.6|6274.1|6271.1|6268|6264.4|196
1583964900000|2020-03-11 22:15:00|6268.7|6265.4|6265.9|6262.8|6269.1|6265.9|6265.7|6262.7|134
1583965200000|2020-03-11 22:20:00|6265.8|6262.9|6263.3|6260.3|6265.8|6262.9|6259|6255.9|190
1583965500000|2020-03-11 22:25:00|6263.4|6260.4|6262.9|6259.9|6263.4|6260.4|6259.6|6256.6|180
1583965800000|2020-03-11 22:30:00|6263|6260|6262.6|6259.6|6263.8|6260.8|6260.1|6256.9|255
1583966100000|2020-03-11 22:35:00|6262.7|6259.7|6264.2|6261.2|6266.3|6263.3|6262.7|6259.7|161
1583966400000|2020-03-11 22:40:00|6264.1|6261.1|6261.3|6258.3|6264.6|6262.1|6261.2|6258.2|146
1583966700000|2020-03-11 22:45:00|6261.4|6258.4|6263.6|6260.6|6263.8|6260.8|6260.5|6257.7|101
1583967000000|2020-03-11 22:50:00|6263.5|6260.5|6265.6|6262.6|6265.9|6262.9|6263.2|6260.2|143
1583967300000|2020-03-11 22:55:00|6265.7|6262.7|6263.7|6260.7|6265.7|6262.7|6263.7|6260.7|169
1583967600000|2020-03-11 23:00:00|6264.2|6260.6|6264.4|6261.4|6265.1|6262.1|6263.2|6260.2|411
1583967900000|2020-03-11 23:05:00|6264.8|6261.8|6265.3|6262.3|6266.8|6264.7|6263.6|6260.6|428
1583968200000|2020-03-11 23:10:00|6265.4|6262.4|6265.4|6262.4|6266|6263.3|6264.8|6262|529
1583968500000|2020-03-11 23:15:00|6265.5|6262.5|6264.8|6263|6265.6|6263.4|6264.6|6262.2|529
1583968800000|2020-03-11 23:20:00|6264.9|6263.1|6261.4|6259.6|6265.1|6263.3|6261.1|6259.3|416
1583969100000|2020-03-11 23:25:00|6261.3|6259.5|6260.7|6258.9|6263.7|6261.3|6260.1|6258.3|417
1583969400000|2020-03-11 23:30:00|6261.3|6258.3|6264.3|6261.3|6264.6|6261.6|6259.6|6256.6|413
1583969700000|2020-03-11 23:35:00|6264.2|6261.2|6262.5|6260.7|6264.3|6261.3|6260.6|6257.6|252
1583970000000|2020-03-11 23:40:00|6262.4|6260.6|6261.9|6260.1|6263.9|6261.4|6261.8|6259.4|310
1583970300000|2020-03-11 23:45:00|6261.7|6259.9|6260.3|6257.3|6262.7|6260.6|6259.7|6257.2|431
1583970600000|2020-03-11 23:50:00|6260.9|6257.9|6258.4|6256.6|6262|6259.6|6258.4|6255.9|490
1583970900000|2020-03-11 23:55:00|6258.5|6256.7|6264.6|6262.8|6266.2|6263.6|6258.5|6256.6|399
1583971200000|2020-03-12 00:00:00|6264.7|6262.9|6266.1|6264.3|6267.6|6265.8|6264.7|6262.9|475
1583971500000|2020-03-12 00:05:00|6265.8|6264|6267.2|6264.2|6269.8|6267.4|6265.8|6263.7|508
1583971800000|2020-03-12 00:10:00|6266.7|6263.7|6265.6|6262.6|6266.7|6263.8|6264|6261.1|350
1583972100000|2020-03-12 00:15:00|6265|6263.2|6263.1|6260.1|6265.4|6263.2|6261.1|6258.1|334
1583972400000|2020-03-12 00:20:00|6263.2|6260.2|6262.3|6260.5|6263.7|6261.3|6261.9|6259.2|353
1583972700000|2020-03-12 00:25:00|6262.4|6260.6|6266.8|6265|6267.5|6265.2|6260|6257|387
1583973000000|2020-03-12 00:30:00|6267.4|6264.4|6268.4|6266.6|6269.1|6266.7|6266.1|6263.1|350
1583973300000|2020-03-12 00:35:00|6268.3|6266.5|6267.4|6264.4|6269.6|6267.8|6265.3|6262.9|391
1583973600000|2020-03-12 00:40:00|6267.6|6264.6|6266.4|6264.6|6268.4|6265.6|6265.1|6262.9|332
1583973900000|2020-03-12 00:45:00|6266.3|6264.5|6261.8|6258.8|6266.9|6264.6|6260.8|6258.7|313
1583974200000|2020-03-12 00:50:00|6261.9|6258.9|6260.5|6258.7|6262|6259.4|6259.2|6257.1|377
1583974500000|2020-03-12 00:55:00|6260.3|6258.5|6260.2|6257.2|6260.6|6258.8|6255.9|6252.9|380
1583974800000|2020-03-12 01:00:00|6260.3|6257.3|6256.4|6253.4|6260.9|6259.1|6255|6252|402
1583975100000|2020-03-12 01:05:00|6256.5|6253.5|6262.5|6259.5|6264.9|6261.9|6254.2|6251.2|498
1583975400000|2020-03-12 01:10:00|6262.4|6259.4|6259|6256|6262.6|6259.6|6256.2|6253.2|483
1583975700000|2020-03-12 01:15:00|6258.9|6255.9|6262.9|6259.9|6264|6261|6257.4|6254.4|509
1583976000000|2020-03-12 01:20:00|6263|6260|6261.6|6258.6|6268.6|6265.6|6261.1|6258.1|544
1583976300000|2020-03-12 01:25:00|6261.7|6258.7|6254.2|6251.2|6264.1|6261.1|6254.2|6251.2|593
1583976600000|2020-03-12 01:30:00|6254.1|6251.1|6263.3|6260.3|6263.9|6260.9|6253.6|6250.6|565
1583976900000|2020-03-12 01:35:00|6263.5|6260.5|6263.8|6262|6268.3|6265.3|6261.9|6258.9|556
1583977200000|2020-03-12 01:40:00|6263.9|6262.1|6254.9|6251.9|6270|6267|6252.3|6249.3|544
1583977500000|2020-03-12 01:45:00|6254.8|6251.8|6255.4|6252.4|6256.3|6253.3|6251.9|6248.9|490
1583977800000|2020-03-12 01:50:00|6256.6|6253.6|6257.1|6254.1|6259.8|6256.8|6249.1|6246.7|511
1583978100000|2020-03-12 01:55:00|6257|6254|6257.3|6254.3|6259.1|6256.1|6253.9|6250.9|504
1583978400000|2020-03-12 02:00:00|6257.4|6254.4|6260.7|6257.7|6261.4|6258.4|6254.5|6251.5|402
1583978700000|2020-03-12 02:05:00|6260.6|6257.6|6261|6258|6261.8|6258.8|6256.4|6253.4|502
1583979000000|2020-03-12 02:10:00|6261.4|6258.4|6261.3|6258.3|6263.5|6260.5|6256.4|6253.4|501
1583979300000|2020-03-12 02:15:00|6261.2|6258.2|6259|6256|6262.3|6259.3|6256.7|6253.7|463
1583979600000|2020-03-12 02:20:00|6259.3|6256.3|6257.7|6254.7|6260.5|6257.5|6256.9|6253.9|416
1583979900000|2020-03-12 02:25:00|6257.6|6254.6|6258.9|6255.9|6260.7|6257.7|6257.1|6254.1|442
1583980200000|2020-03-12 02:30:00|6258.8|6255.8|6261.1|6258.1|6262.5|6259.5|6255.2|6252.7|506
1583980500000|2020-03-12 02:35:00|6261.2|6258.2|6260.7|6257.7|6263.6|6260.6|6258|6255|494
1583980800000|2020-03-12 02:40:00|6260.9|6257.9|6263.5|6260.5|6265.3|6262.3|6260.7|6257.7|473
1583981100000|2020-03-12 02:45:00|6263.6|6260.6|6260.5|6257.5|6263.8|6260.8|6259.1|6256.7|447
1583981400000|2020-03-12 02:50:00|6260.1|6257.1|6259.5|6256.5|6262.8|6259.8|6256.8|6254|468
1583981700000|2020-03-12 02:55:00|6259.4|6256.4|6254.4|6251.4|6263.3|6260.3|6249.2|6247.1|510
1583982000000|2020-03-12 03:00:00|6254.3|6251.3|6253.6|6250.6|6254.8|6251.8|6251.7|6248.7|476
1583982300000|2020-03-12 03:05:00|6253.5|6250.5|6251.7|6248.7|6256.3|6253.3|6250.4|6247.8|470
1583982600000|2020-03-12 03:10:00|6251.8|6248.8|6257|6254|6258.7|6255.7|6248.8|6246.6|477
1583982900000|2020-03-12 03:15:00|6257.1|6254.1|6256.9|6253.9|6259.1|6256.1|6254.7|6252|441
1583983200000|2020-03-12 03:20:00|6256.8|6253.8|6255.8|6252.8|6256.9|6254.5|6253.5|6251.1|359
1583983500000|2020-03-12 03:25:00|6255.9|6252.9|6255.2|6252.2|6256.1|6253.6|6252|6249.8|321
1583983800000|2020-03-12 03:30:00|6255.1|6252.1|6260.3|6257.3|6261.1|6258.1|6255|6252|389
1583984100000|2020-03-12 03:35:00|6260.6|6257.6|6262.6|6260.8|6264|6261.4|6259.9|6257.3|423
1583984400000|2020-03-12 03:40:00|6262.7|6260.9|6262.4|6260.6|6265.1|6262.4|6262.3|6259.9|272
1583984700000|2020-03-12 03:45:00|6262.5|6260.7|6262.2|6260.4|6262.9|6261|6261.6|6259.5|341
1583985000000|2020-03-12 03:50:00|6262.3|6260.5|6261.4|6258.4|6263.1|6260.7|6260.1|6257.9|305
1583985300000|2020-03-12 03:55:00|6261.3|6258.3|6261.4|6259.6|6262.1|6260.1|6260.3|6258.1|307
1583985600000|2020-03-12 04:00:00|6261.3|6259.5|6260.3|6258.5|6262.6|6260.8|6259.1|6256.4|366
1583985900000|2020-03-12 04:05:00|6260.4|6258.6|6260.8|6259|6261|6259.2|6258.7|6256.6|427
1583986200000|2020-03-12 04:10:00|6261.4|6258.4|6260.8|6259|6263.7|6260.7|6260.5|6258.1|504
1583986500000|2020-03-12 04:15:00|6261.1|6259.3|6259.1|6257.3|6261.8|6259.7|6258.5|6256.7|414
1583986800000|2020-03-12 04:20:00|6259.5|6257.7|6261|6258|6265|6262|6257.6|6255.3|424
1583987100000|2020-03-12 04:25:00|6260.9|6257.9|6259.3|6256.3|6261.9|6259.2|6258.7|6256.2|415
1583987400000|2020-03-12 04:30:00|6259.6|6256.6|6259.9|6258.1|6262.8|6260.7|6258.2|6256.3|347
1583987700000|2020-03-12 04:35:00|6259.8|6258|6260.7|6258.9|6263.4|6261|6259.8|6257.8|534
1583988000000|2020-03-12 04:40:00|6260.5|6258.7|6262.4|6259.4|6264|6261.4|6258.8|6256.3|440
1583988300000|2020-03-12 04:45:00|6262.2|6259.2|6264.1|6262.3|6264.8|6262.6|6261.3|6258.9|340
1583988600000|2020-03-12 04:50:00|6264|6262.2|6261.3|6258.3|6264.6|6262.8|6259|6256.7|352
1583988900000|2020-03-12 04:55:00|6261.2|6258.2|6258.7|6256.9|6261.4|6258.4|6258.4|6256.1|432
1583989200000|2020-03-12 05:00:00|6258.6|6256.8|6260.6|6258.8|6261.5|6259.7|6258.2|6256.4|341
1583989500000|2020-03-12 05:05:00|6260.7|6258.9|6259.1|6256.1|6261.7|6259.6|6258.3|6255.9|438
1583989800000|2020-03-12 05:10:00|6259.2|6256.2|6259.8|6258|6260.4|6258.5|6258.4|6256.1|455
1583990100000|2020-03-12 05:15:00|6259.7|6257.9|6259.4|6256.4|6260.3|6258.2|6258.5|6256.4|371
1583990400000|2020-03-12 05:20:00|6259.5|6256.5|6259.2|6257.4|6259.9|6257.7|6258.6|6256.5|337
1583990700000|2020-03-12 05:25:00|6259.3|6257.5|6261.8|6258.8|6262|6259.6|6259.3|6256.8|398
1583991000000|2020-03-12 05:30:00|6261.7|6258.7|6262.1|6260.3|6262.9|6261|6260.6|6258.5|301
1583991300000|2020-03-12 05:35:00|6262|6260.2|6262.2|6260.4|6262.9|6260.6|6261.1|6258.8|313
1583991600000|2020-03-12 05:40:00|6262.3|6260.5|6263|6261.2|6264.2|6261.9|6260.6|6258.8|265
1583991900000|2020-03-12 05:45:00|6262.7|6260.9|6263.3|6261.5|6263.9|6261.9|6262.4|6260.6|270
1583992200000|2020-03-12 05:50:00|6263.4|6261.6|6264.3|6262.5|6264.7|6262.7|6263.1|6261.3|310
1583992500000|2020-03-12 05:55:00|6264.2|6262.4|6263.5|6261.7|6265.8|6263.6|6261.7|6259.3|366
1583992800000|2020-03-12 06:00:00|6264|6261|6261.2|6259.4|6265.4|6263.1|6261.1|6258.8|361
1583993100000|2020-03-12 06:05:00|6261.3|6259.5|6259.7|6257.9|6262.2|6259.7|6258.6|6256.8|336
1583993400000|2020-03-12 06:10:00|6259.8|6258|6258.7|6256.9|6262.8|6260.2|6258.3|6256.5|409
1583993700000|2020-03-12 06:15:00|6258.6|6256.8|6257.5|6254.5|6259.4|6257.6|6253.4|6250.4|407
1583994000000|2020-03-12 06:20:00|6257.9|6254.9|6258.8|6257|6260|6257.5|6256|6253|290
1583994300000|2020-03-12 06:25:00|6258.9|6257.1|6256.1|6254.3|6260|6257.6|6256|6254.2|229
1583994600000|2020-03-12 06:30:00|6256.3|6254.5|6255.9|6252.9|6258.5|6255.5|6255.3|6252.8|270
1583994900000|2020-03-12 06:35:00|6256|6253|6254|6251|6256.8|6253.8|6252.8|6250.8|212
1583995200000|2020-03-12 06:40:00|6254.1|6251.1|6250.4|6247.4|6254.5|6252.7|6249.5|6246.9|266
1583995500000|2020-03-12 06:45:00|6250.3|6247.3|6248.6|6245.6|6252.7|6250.6|6247.8|6244.8|366
1583995800000|2020-03-12 06:50:00|6248.7|6245.7|6246.9|6245.1|6248.8|6246.5|6243.2|6240.2|317
1583996100000|2020-03-12 06:55:00|6246.7|6244.9|6248.7|6245.7|6249.2|6246.8|6246.2|6244.4|222
1583996400000|2020-03-12 07:00:00|6248.9|6245.9|6255.4|6253.6|6257|6254.5|6248.7|6245.7|418
1583996700000|2020-03-12 07:05:00|6255.5|6253.7|6262.3|6259.3|6262.7|6259.7|6255.5|6253.4|367
1583997000000|2020-03-12 07:10:00|6262.2|6259.2|6261.1|6259.3|6263.1|6260.7|6259.8|6256.8|419
1583997300000|2020-03-12 07:15:00|6261.8|6258.8|6262.3|6259.3|6264|6261.6|6260.7|6258.3|480
1583997600000|2020-03-12 07:20:00|6262.4|6259.4|6267.2|6265.4|6268.5|6266.3|6261.8|6259.4|469
1583997900000|2020-03-12 07:25:00|6267.1|6265.3|6261.1|6258.1|6268.3|6265.7|6260.1|6257.7|496
1583998200000|2020-03-12 07:30:00|6261|6258|6262.9|6259.9|6264.4|6261.4|6259|6256.6|434
1583998500000|2020-03-12 07:35:00|6263|6260|6266.7|6264.9|6269|6266.6|6261.4|6259.1|410
1583998800000|2020-03-12 07:40:00|6266.9|6265.1|6263.3|6260.3|6267.5|6265.2|6262.5|6260|428
1583999100000|2020-03-12 07:45:00|6263.2|6260.2|6264.2|6261.2|6267.9|6265.3|6262|6259.2|294
1583999400000|2020-03-12 07:50:00|6264.1|6261.1|6261.1|6259.3|6264.7|6262.2|6261|6258.8|289
1583999700000|2020-03-12 07:55:00|6261.2|6259.4|6266.5|6264.7|6266.7|6264.7|6261.1|6259|300
1584000000000|2020-03-12 08:00:00|6266.4|6264.6|6268.5|6266.7|6269.9|6267.5|6265.4|6263|334
1584000300000|2020-03-12 08:05:00|6268.7|6266.9|6270.3|6268.5|6273.7|6271|6268.5|6266.2|291
1584000600000|2020-03-12 08:10:00|6269.9|6268.1|6274.8|6273|6275.4|6273.5|6268.9|6267|261
1584000900000|2020-03-12 08:15:00|6274.9|6273.1|6275.2|6273.4|6277.9|6275.4|6274.1|6271.9|242
1584001200000|2020-03-12 08:20:00|6275.1|6273.3|6271.2|6269.4|6277.6|6275.2|6271.1|6268.9|312
1584001500000|2020-03-12 08:25:00|6271.1|6269.3|6272.6|6270.8|6273.9|6271.5|6266.3|6264.5|297
1584001800000|2020-03-12 08:30:00|6272.5|6270.7|6269.5|6266.5|6273.3|6271.5|6269|6266|367
1584002100000|2020-03-12 08:35:00|6269|6266|6272.2|6269.2|6274|6271.5|6266.2|6263.8|366
1584002400000|2020-03-12 08:40:00|6272.1|6269.1|6264.4|6262.6|6272.1|6269.4|6264.3|6261.3|344
1584002700000|2020-03-12 08:45:00|6265.2|6262.2|6263.2|6260.2|6266.2|6263.6|6261.3|6259|350
1584003000000|2020-03-12 08:50:00|6263.6|6260.6|6257|6255.2|6263.6|6261.2|6256.2|6254|324
1584003300000|2020-03-12 08:55:00|6256.5|6254.7|6257.6|6255.8|6258.6|6256.8|6255|6252.7|297
1584003600000|2020-03-12 09:00:00|6257.5|6255.7|6252.4|6249.4|6257.5|6255.7|6249.6|6247.2|305
1584003900000|2020-03-12 09:05:00|6252.3|6249.3|6253.1|6251.3|6253.2|6251.4|6248.7|6246.3|341
1584004200000|2020-03-12 09:10:00|6253|6251.2|6251.4|6249.6|6254.9|6252.7|6251.3|6249.2|237
1584004500000|2020-03-12 09:15:00|6251.5|6249.7|6249.6|6247.8|6252.8|6250.5|6249.3|6246.9|255
1584004800000|2020-03-12 09:20:00|6250.3|6247.3|6252.6|6249.6|6252.7|6250.5|6249.8|6247.2|240
1584005100000|2020-03-12 09:25:00|6251.9|6250.8|6251.6|6249.8|6254.7|6252.9|6251.6|6249.5|317
1584005400000|2020-03-12 09:30:00|6252|6250.2|6254.5|6252.7|6255.8|6253.5|6250.3|6248.5|269
1584005700000|2020-03-12 09:35:00|6254.3|6252.5|6252.5|6250.7|6254.5|6252.7|6252.2|6250.4|238
1584006000000|2020-03-12 09:40:00|6252.6|6250.8|6249.1|6247.3|6253.4|6251.6|6248.2|6246.4|272
1584006300000|2020-03-12 09:45:00|6248.7|6246.9|6249.4|6246.4|6251.2|6248.2|6245.3|6243.1|389
1584006600000|2020-03-12 09:50:00|6249.5|6246.5|6247.6|6245.8|6250.7|6248.9|6247.4|6245|320
1584006900000|2020-03-12 09:55:00|6247.5|6245.7|6241.4|6239.6|6248.3|6245.8|6239.2|6236.2|409
1584007200000|2020-03-12 10:00:00|6241.1|6239.3|6245.9|6244.1|6245.9|6244.1|6240.4|6238.6|302
1584007500000|2020-03-12 10:05:00|6246.3|6244.5|6245.7|6243.9|6247.7|6245.9|6244.3|6242.5|209
1584007800000|2020-03-12 10:10:00|6245.8|6244|6245.1|6243.3|6248.4|6246.6|6245.1|6243|267
1584008100000|2020-03-12 10:15:00|6245|6243.2|6245.6|6243.8|6246.4|6244.6|6244.2|6242.2|224
1584008400000|2020-03-12 10:20:00|6245.7|6243.9|6244.1|6242.3|6246.1|6243.9|6243.1|6241.1|225
1584008700000|2020-03-12 10:25:00|6244|6242.2|6244.3|6242.5|6245.9|6243.5|6242.3|6239.4|256
1584009000000|2020-03-12 10:30:00|6244.4|6242.6|6243.1|6241.3|6246.7|6244.7|6243.1|6240.8|258
1584009300000|2020-03-12 10:35:00|6243.2|6241.4|6240.3|6237.3|6243.2|6241.4|6237.4|6235|297
1584009600000|2020-03-12 10:40:00|6240.2|6237.2|6235.3|6233.5|6240.3|6237.8|6234.3|6232.5|313
1584009900000|2020-03-12 10:45:00|6235.2|6233.4|6227.7|6224.7|6235.7|6233.9|6227.6|6224.6|326
1584010200000|2020-03-12 10:50:00|6227.5|6224.5|6232|6229|6232.1|6229.8|6224.7|6222.3|324
1584010500000|2020-03-12 10:55:00|6231.3|6229.5|6233.4|6230.4|6234.6|6232.4|6231.2|6228.9|309
1584010800000|2020-03-12 11:00:00|6233.3|6230.3|6229.2|6226.2|6234.8|6232.5|6229|6226|271
1584011100000|2020-03-12 11:05:00|6229.3|6226.3|6222.3|6220.5|6229.3|6226.5|6221.3|6218.9|276
1584011400000|2020-03-12 11:10:00|6222.2|6220.4|6220.9|6219.1|6223.7|6221.4|6218.5|6216.7|295
1584011700000|2020-03-12 11:15:00|6220.8|6219|6217.1|6214.1|6222.9|6220.6|6216|6213.7|326
1584012000000|2020-03-12 11:20:00|6217|6214|6211.5|6209.7|6217|6214.4|6211.3|6209.5|299
1584012300000|2020-03-12 11:25:00|6211.6|6209.8|6216.6|6214.8|6219|6216.6|6211.6|6209.8|339
1584012600000|2020-03-12 11:30:00|6216.5|6214.7|6212.7|6209.7|6216.6|6214.8|6212|6209.5|344
1584012900000|2020-03-12 11:35:00|6212.6|6209.6|6206.7|6204.9|6213.3|6211.2|6205.7|6203.4|298
1584013200000|2020-03-12 11:40:00|6206.6|6204.8|6203.4|6200.4|6206.6|6204.8|6198.9|6196.6|313
1584013500000|2020-03-12 11:45:00|6203.1|6200.1|6204|6201|6206.1|6204.3|6202.2|6199.9|213
1584013800000|2020-03-12 11:50:00|6203.9|6200.9|6206.4|6203.4|6206.7|6204.5|6202.3|6199.9|264
1584014100000|2020-03-12 11:55:00|6206.8|6203.8|6210.1|6208.3|6211.6|6209.8|6205.8|6202.8|320
1584014400000|2020-03-12 12:00:00|6210.2|6208.4|6207.6|6204.6|6211.5|6209.1|6205.2|6202.2|496
1584014700000|2020-03-12 12:05:00|6207.7|6204.7|6213.1|6210.1|6214.6|6211.6|6206.6|6203.6|468
1584015000000|2020-03-12 12:10:00|6213|6210|6210.8|6207.8|6215.5|6212.5|6209.8|6206.8|437
1584015300000|2020-03-12 12:15:00|6210.9|6207.9|6202.7|6199.7|6210.9|6207.9|6199.6|6196.6|458
1584015600000|2020-03-12 12:20:00|6203.7|6200.7|6197|6194|6205.8|6202.8|6194.9|6191.9|451
1584015900000|2020-03-12 12:25:00|6197.2|6194.2|6191.3|6187.5|6197.2|6194.2|6186.3|6183.3|462
1584016200000|2020-03-12 12:30:00|6188.5|6187.4|6189.9|6186.9|6202|6199|6187.2|6181.4|506
1584016500000|2020-03-12 12:35:00|6189.7|6186.7|6185.5|6182.5|6195.7|6192.7|6184.9|6181.9|536
1584016800000|2020-03-12 12:40:00|6185.6|6182.6|6191.1|6187.6|6193.8|6190|6185.1|6182.1|502
1584017100000|2020-03-12 12:45:00|6191.2|6187.5|6194.7|6191.7|6200|6196.7|6189.9|6184.3|556
1584017400000|2020-03-12 12:50:00|6194.6|6191.6|6186.1|6183.1|6196.6|6193.6|6183.3|6180.3|540
1584017700000|2020-03-12 12:55:00|6185.9|6182.9|6180.6|6177.6|6187.7|6184.7|6178.6|6175.6|594
1584018000000|2020-03-12 13:00:00|6180.7|6177.7|6182.9|6179.9|6189.5|6186.5|6176.7|6173.7|580
1584018300000|2020-03-12 13:05:00|6183.2|6180.2|6183.6|6180.6|6193|6190.8|6181.5|6178.5|587
1584018600000|2020-03-12 13:10:00|6183.7|6180.7|6185.5|6182.5|6187.3|6184.3|6182.3|6179.3|626
1584018900000|2020-03-12 13:15:00|6185.4|6182.4|6172.9|6169.9|6187.1|6184.1|6172.7|6169.7|594
1584019200000|2020-03-12 13:20:00|6172.8|6169.8|6176.2|6173.2|6177.5|6174.5|6166.2|6163.2|430
1584019500000|2020-03-12 13:25:00|6176.4|6173.4|6174.3|6171.3|6176.6|6173.6|6169.8|6166.8|303
1584019800000|2020-03-12 13:30:00|6174.4|6171.4|6173.5|6170.5|6175.2|6172.2|6166.7|6163.7|383
1584020100000|2020-03-12 13:35:00|6173.6|6170.6|6171.1|6168.1|6175.6|6172.6|6169.9|6166.9|317
1584020400000|2020-03-12 13:40:00|6171.2|6168.2|6182.6|6179.6|6183.4|6180.4|6168.4|6165.4|451
1584020700000|2020-03-12 13:45:00|6182.3|6179.3|6174.3|6171.3|6182.5|6179.5|6166|6164|497
1584021000000|2020-03-12 13:50:00|6174.1|6171.1|6175.8|6172.8|6177.2|6174.2|6170.8|6167.8|497
1584021300000|2020-03-12 13:55:00|6175.9|6172.9|6194.5|6191.5|6197.2|6194.2|6174.4|6171.4|624
1584021600000|2020-03-12 14:00:00|6194.7|6191.7|6168.4|6165.4|6196.5|6193.5|6168.3|6165.3|593
1584021900000|2020-03-12 14:05:00|6169.1|6166.1|6169.5|6166.5|6172.2|6169.2|6165.1|6162.1|599
1584022200000|2020-03-12 14:10:00|6169.3|6166.3|6165.9|6162.9|6170.9|6167.9|6163.1|6160.1|615
1584022500000|2020-03-12 14:15:00|6166|6163|6164.6|6161.6|6169|6166|6159.6|6156.6|628
1584022800000|2020-03-12 14:20:00|6164.9|6161.9|6159.2|6156.2|6167.3|6164.3|6153.7|6150.7|664
1584023100000|2020-03-12 14:25:00|6159.4|6156.4|6162.8|6159.8|6166.2|6163.8|6158.6|6155.6|558
1584023400000|2020-03-12 14:30:00|6162.5|6159.5|6165.7|6162.7|6167.2|6164.2|6161|6158.1|580
1584023700000|2020-03-12 14:35:00|6165.9|6162.9|6160.6|6157.6|6166.8|6163.8|6158.7|6155.7|561
1584024000000|2020-03-12 14:40:00|6160.8|6157.8|6158.5|6155.5|6165.1|6162.1|6154.9|6151.9|622
1584024300000|2020-03-12 14:45:00|6158.7|6155.7|6162.7|6159.7|6164|6161|6156.7|6153.7|520
1584024600000|2020-03-12 14:50:00|6163|6160|6165.4|6162.4|6166.6|6163.6|6160.5|6157.5|535
1584024900000|2020-03-12 14:55:00|6165.3|6162.3|6162.2|6159.2|6167.2|6164.2|6160.9|6157.9|546
1584025200000|2020-03-12 15:00:00|6161.9|6158.9|6158.1|6155.1|6162.3|6159.3|6155.2|6152.2|577
1584025500000|2020-03-12 15:05:00|6158.2|6155.2|6140.5|6137.5|6158.4|6155.4|6140.5|6137.5|603
1584025800000|2020-03-12 15:10:00|6140.4|6137.4|6125.6|6122.6|6143.9|6140.9|6124.2|6121.2|611
1584026100000|2020-03-12 15:15:00|6125.7|6122.7|6131.1|6128.1|6133|6130|6122.4|6119.4|598
1584026400000|2020-03-12 15:20:00|6131|6128|6133.1|6130.1|6138.9|6135.9|6129.8|6126.8|591
1584026700000|2020-03-12 15:25:00|6133.2|6130.2|6135.5|6132.5|6139.4|6136.4|6131.8|6128.8|556
1584027000000|2020-03-12 15:30:00|6135.6|6132.6|6127.3|6125.5|6136.5|6133.5|6126.7|6123.7|607
1584027300000|2020-03-12 15:35:00|6128|6125|6121.1|6118.1|6128.8|6125.8|6119.9|6116.9|606
1584027600000|2020-03-12 15:40:00|6120.9|6117.9|6105.1|6102.1|6122.1|6119.1|6101.5|6098.5|631
1584027900000|2020-03-12 15:45:00|6105.5|6102.5|6106.1|6103.1|6109.2|6106.2|6096|6093|676
1584028200000|2020-03-12 15:50:00|6105.8|6102.8|6108.7|6105.7|6112|6109|6101.5|6098.5|594
1584028500000|2020-03-12 15:55:00|6108.8|6105.8|6096.1|6093.1|6108.8|6105.8|6092.8|6090.3|665
1584028800000|2020-03-12 16:00:00|6096.5|6093.5|6102.4|6099.4|6107.1|6104.1|6095.3|6093|673
1584029100000|2020-03-12 16:05:00|6102.2|6099.2|6105.2|6102.2|6109.7|6106.7|6100.6|6097.6|594
1584029400000|2020-03-12 16:10:00|6105.1|6102.1|6102.3|6099.3|6107.5|6104.7|6100.7|6097.7|578
1584029700000|2020-03-12 16:15:00|6102.2|6099.2|6110.2|6107.2|6111.8|6109|6102|6099|608
1584030000000|2020-03-12 16:20:00|6110.4|6107.4|6111.5|6108.5|6113.4|6110.4|6109.8|6106.8|620
1584030300000|2020-03-12 16:25:00|6111.6|6108.6|6119.4|6116.4|6120.2|6117.2|6109.9|6106.9|568
1584030600000|2020-03-12 16:30:00|6119.7|6116.7|6122.5|6119.5|6123.3|6120.9|6117.8|6114.8|586
1584030900000|2020-03-12 16:35:00|6122.7|6119.7|6124.6|6121.6|6127.1|6124.1|6119.4|6116.4|553
1584031200000|2020-03-12 16:40:00|6124.8|6121.8|6118.2|6115.2|6125.3|6122.3|6113.7|6110.7|590
1584031500000|2020-03-12 16:45:00|6118.3|6115.3|6123.6|6120.6|6123.6|6121|6117.4|6114.4|581
1584031800000|2020-03-12 16:50:00|6123|6120|6160.6|6157.6|6161|6158|6123|6120|683
1584032100000|2020-03-12 16:55:00|6161.2|6158.2|6172.6|6169.6|6193|6190|6152.3|6149.3|716
1584032400000|2020-03-12 17:00:00|6172.7|6169.7|6198.3|6195.3|6199.4|6196.4|6164.2|6161.2|692
1584032700000|2020-03-12 17:05:00|6198.2|6195.2|6196.2|6193.2|6202.9|6199.9|6183.6|6180.6|655
1584033000000|2020-03-12 17:10:00|6195.4|6192.4|6180.6|6177.6|6201.2|6198.2|6177|6174|638
1584033300000|2020-03-12 17:15:00|6180.5|6177.5|6182.5|6179.5|6185.4|6182.4|6172.6|6169.6|683
1584033600000|2020-03-12 17:20:00|6182.6|6179.6|6180.4|6177.4|6187.6|6184.6|6180.1|6177.1|650
1584033900000|2020-03-12 17:25:00|6180.5|6177.5|6188.1|6185.1|6192|6189|6176.4|6173.4|662
1584034200000|2020-03-12 17:30:00|6188|6185|6188.9|6185.9|6190.6|6187.6|6184.5|6181.5|623
1584034500000|2020-03-12 17:35:00|6188.8|6185.8|6191.1|6188.1|6193.7|6190.7|6185.4|6182.4|612
1584034800000|2020-03-12 17:40:00|6191.5|6188.5|6175.5|6172.5|6191.6|6188.6|6175.4|6172.4|617
1584035100000|2020-03-12 17:45:00|6175.7|6172.7|6183.3|6180.3|6187.2|6184.2|6174.6|6171.6|629
1584035400000|2020-03-12 17:50:00|6182.8|6179.8|6170.6|6167.6|6182.8|6179.8|6170.3|6166.8|580
1584035700000|2020-03-12 17:55:00|6170.5|6167.5|6179.1|6176.1|6185.2|6182.2|6170.5|6167.5|558
1584036000000|2020-03-12 18:00:00|6181.2|6172.2|6167.3|6164.3|6183.5|6180.5|6163.7|6160.7|474
1584036300000|2020-03-12 18:05:00|6167.2|6164.2|6176.5|6173.5|6179.6|6176.6|6166.1|6163.1|497
1584036600000|2020-03-12 18:10:00|6176.6|6173.6|6172.4|6169.4|6178.4|6175.4|6170.1|6167.1|386
1584036900000|2020-03-12 18:15:00|6172.8|6169.8|6181.2|6178.2|6181.7|6178.7|6171|6168|359
1584037200000|2020-03-12 18:20:00|6181.4|6178.4|6175.6|6172.6|6185.6|6182.6|6175.4|6172.4|413
1584037500000|2020-03-12 18:25:00|6175.2|6172.2|6165.4|6162.4|6175.9|6172.9|6165.2|6161.8|399
1584037800000|2020-03-12 18:30:00|6165.1|6162.1|6160.5|6157.5|6165.7|6162.7|6159.4|6156.4|438
1584038100000|2020-03-12 18:35:00|6160.6|6157.6|6157.1|6154.1|6161.7|6158.7|6149.6|6146.6|496
1584038400000|2020-03-12 18:40:00|6157.2|6154.2|6162.5|6159.5|6166.3|6163.3|6156.8|6153.8|422
1584038700000|2020-03-12 18:45:00|6162.6|6159.6|6160.8|6157.8|6162.9|6159.9|6150.4|6147.4|454
1584039000000|2020-03-12 18:50:00|6161.4|6158.4|6157.6|6154.6|6164.7|6161.7|6157.4|6153.8|494
1584039300000|2020-03-12 18:55:00|6157.5|6154.5|6151|6148|6157.7|6154.7|6145.3|6142.3|445
1584039600000|2020-03-12 19:00:00|6150.9|6147.9|6146.9|6143.9|6153|6150|6144.1|6141.1|480
1584039900000|2020-03-12 19:05:00|6146.8|6143.8|6149.3|6146.3|6152.7|6149.7|6144.5|6141.5|400
1584040200000|2020-03-12 19:10:00|6149.5|6146.5|6151.1|6148.1|6153.2|6150.2|6145.2|6142.2|467
1584040500000|2020-03-12 19:15:00|6151.2|6148.2|6144.8|6141.8|6151.3|6148.3|6142|6139|444
1584040800000|2020-03-12 19:20:00|6145.5|6142.5|6143.2|6140.2|6146.3|6143.3|6140.5|6137.5|447
1584041100000|2020-03-12 19:25:00|6143.4|6140.4|6138.4|6135.4|6145.6|6142.6|6137.8|6134.8|426
1584041400000|2020-03-12 19:30:00|6138.6|6135.6|6146.1|6143.1|6146.1|6143.1|6136.9|6133.9|414
1584041700000|2020-03-12 19:35:00|6146.2|6143.2|6148.7|6146.9|6150.4|6147.4|6145.5|6142.5|438
1584042000000|2020-03-12 19:40:00|6148.9|6147.1|6153.2|6150.2|6154.9|6151.9|6148.5|6145.5|479
1584042300000|2020-03-12 19:45:00|6153.4|6150.4|6150.1|6147.1|6154.5|6151.5|6147.9|6144.9|401
1584042600000|2020-03-12 19:50:00|6150.4|6147.4|6150.1|6147.1|6155.1|6152.1|6149.9|6146.9|441
1584042900000|2020-03-12 19:55:00|6150.4|6147.4|6132.2|6129.2|6150.4|6147.4|6132.1|6129.1|454
1584043200000|2020-03-12 20:00:00|6131.8|6128.8|6133|6130|6137.2|6134.2|6128.2|6125.2|366
1584043500000|2020-03-12 20:05:00|6132.6|6129.6|6139.9|6136.9|6141.2|6137.1|6132.3|6129.3|215
1584043800000|2020-03-12 20:10:00|6140.1|6137.1|6142.1|6139.1|6143|6140|6139.3|6136.3|225
1584044100000|2020-03-12 20:15:00|6142.2|6139.2|6136.4|6133.4|6142.8|6139.8|6135.1|6132.1|274
1584044400000|2020-03-12 20:20:00|6135.3|6132.3|6131.9|6128.9|6135.8|6132.8|6131.4|6128.4|331
1584044700000|2020-03-12 20:25:00|6131.5|6128.5|6117.3|6114.3|6131.9|6128.9|6116.6|6113.6|354
1584045000000|2020-03-12 20:30:00|6117|6114|6104.1|6101.1|6118.8|6115.8|6103.9|6100.9|433
1584045300000|2020-03-12 20:35:00|6104.5|6101.5|6088.5|6085.5|6105.3|6102.3|6086.5|6083.5|450
1584045600000|2020-03-12 20:40:00|6088.6|6085.6|6091.8|6088.5|6099.8|6096.8|6088.6|6085.6|426
1584045900000|2020-03-12 20:45:00|6092.1|6088.4|6092.4|6088.2|6096.5|6093.5|6090.3|6084.9|316
1584046200000|2020-03-12 20:50:00|6092.5|6088.3|6096.4|6092|6099.3|6095.5|6090.4|6086.4|306
1584046500000|2020-03-12 20:55:00|6096.7|6091.7|6094.1|6085.5|6098.1|6093.2|6089.7|6083.2|346
1584046800000|2020-03-12 21:00:00|6096.3|6087.3|6093.4|6084.7|6096.3|6087.3|6093.1|6084.4|50
1584047100000|2020-03-12 21:05:00|6093.6|6085|6094.5|6085.5|6094.9|6086.7|6090.2|6081.9|148
1584047400000|2020-03-12 21:10:00|6094.8|6085.8|6095.2|6088.7|6096|6088.9|6093.3|6084.5|204
1584047700000|2020-03-12 21:15:00|6095.1|6088.6|6108.7|6099.7|6108.7|6099.7|6093.3|6084.3|177
1584048000000|2020-03-12 21:20:00|6102|6093|6122.3|6113.3|6123.5|6114.5|6099.7|6090.7|154
1584048300000|2020-03-12 21:25:00|6122.9|6113.9|6119.1|6110.1|6127.3|6118.3|6116.8|6107.8|132
1584048600000|2020-03-12 21:30:00|6120.5|6111.5|6119.8|6110.8|6121.2|6112.2|6115.6|6106.6|272
1584048900000|2020-03-12 21:35:00|6119.4|6110.4|6119.1|6110.1|6125.6|6116.6|6114.7|6105.7|300
1584049200000|2020-03-12 21:40:00|6120.8|6111.8|6130.4|6121.4|6143|6138.9|6118.9|6109.9|421
1584049500000|2020-03-12 21:45:00|6130.1|6121.1|6132.4|6123.4|6137.2|6128.2|6125.2|6116.2|446
1584049800000|2020-03-12 21:50:00|6132.2|6123.2|6132.5|6123.5|6135.9|6126.9|6123.6|6118.7|370
1584050100000|2020-03-12 21:55:00|6132.4|6123.4|6134.6|6125.6|6138.2|6129.2|6128|6119.9|434
1584050400000|2020-03-12 22:00:00|6134.5|6125.5|6131.5|6122.5|6139.3|6132.1|6130.3|6121.3|482
1584050700000|2020-03-12 22:05:00|6131.6|6122.6|6130.5|6122.7|6132.2|6123.7|6128.4|6119.4|393
1584051000000|2020-03-12 22:10:00|6131|6122|6128.4|6119.4|6132|6124.1|6126|6117|361
1584051300000|2020-03-12 22:15:00|6128.9|6119.9|6128.2|6119.2|6130.9|6122.5|6125.8|6116.8|313
1584051600000|2020-03-12 22:20:00|6128.1|6119.1|6126.8|6119.8|6131.1|6123|6122.6|6113.6|552
1584051900000|2020-03-12 22:25:00|6126.2|6119.6|6120.5|6117.5|6127.4|6121.3|6119.4|6112.5|567
1584052200000|2020-03-12 22:30:00|6120.9|6117.4|6125.5|6122.5|6128.5|6124.1|6119.7|6115.2|373
1584052500000|2020-03-12 22:35:00|6125.6|6122.6|6124.8|6121.8|6129.2|6126.2|6124.6|6120.9|474
1584052800000|2020-03-12 22:40:00|6124.9|6121.9|6128|6125|6132.5|6129.5|6124.8|6121.6|392
1584053100000|2020-03-12 22:45:00|6128.6|6125.6|6131|6128|6131.7|6128.7|6127.2|6123.2|373
1584053400000|2020-03-12 22:50:00|6130.9|6127.9|6130.1|6127.1|6137.7|6133.6|6129.2|6126.2|348
1584053700000|2020-03-12 22:55:00|6130|6127|6129.2|6126.2|6133.4|6130.2|6128.4|6124.9|378
1584054000000|2020-03-12 23:00:00|6128.9|6125.9|6121.7|6118.7|6133.5|6129.7|6120.6|6117.2|468
1584054300000|2020-03-12 23:05:00|6121.3|6118.3|6121.3|6118.3|6128.1|6125.1|6120.7|6117.2|448
1584054600000|2020-03-12 23:10:00|6121.2|6118.2|6120.1|6117.1|6122.1|6119.1|6117.1|6114.1|360
1584054900000|2020-03-12 23:15:00|6120.3|6117.3|6119.9|6116.9|6123.2|6119.8|6116.4|6113.4|366
1584055200000|2020-03-12 23:20:00|6119.8|6116.8|6117.1|6114.1|6120.4|6117.4|6114.7|6111.7|367
1584055500000|2020-03-12 23:25:00|6117.2|6114.2|6123.3|6120.3|6124.7|6121.6|6114|6111|364
1584055800000|2020-03-12 23:30:00|6123.6|6120.6|6121.9|6118.9|6124.6|6121.6|6117.6|6114.6|327
1584056100000|2020-03-12 23:35:00|6122.2|6119.2|6125.9|6122.9|6127.3|6124.3|6122.1|6119.1|305
1584056400000|2020-03-12 23:40:00|6125.8|6122.8|6119.5|6116.5|6126|6123|6118.6|6114.9|369
1584056700000|2020-03-12 23:45:00|6119.4|6116.4|6114.9|6111.9|6119.7|6116.7|6114.1|6111.1|428
1584057000000|2020-03-12 23:50:00|6114.7|6111.7|6114.7|6111.7|6119.3|6116.3|6113.7|6110.7|377
1584057300000|2020-03-12 23:55:00|6114.6|6111.6|6116.5|6113.5|6118.6|6115.6|6113.8|6110.8|328
1584057600000|2020-03-13 00:00:00|6118|6115|6120.1|6117.1|6124.8|6121.8|6118|6115|592
1584057900000|2020-03-13 00:05:00|6120|6117|6121.9|6118.9|6126.4|6123.4|6120|6117|495
1584058200000|2020-03-13 00:10:00|6122|6119|6117.2|6114.2|6123.1|6120.1|6116.4|6113.4|515
1584058500000|2020-03-13 00:15:00|6117.3|6114.3|6115.3|6112.3|6119.7|6116.7|6113.2|6110.2|499
1584058800000|2020-03-13 00:20:00|6115.4|6112.4|6112.1|6109.1|6121.8|6118.8|6111.2|6108.2|553
1584059100000|2020-03-13 00:25:00|6112|6109|6112.6|6109.6|6116.6|6112.7|6110.6|6107.6|520
1584059400000|2020-03-13 00:30:00|6112.4|6109.4|6112.4|6109.4|6115.1|6112.1|6110.7|6107.5|498
1584059700000|2020-03-13 00:35:00|6112.3|6109.3|6116.1|6113.1|6116.1|6113.1|6110.4|6107.4|484
1584060000000|2020-03-13 00:40:00|6116|6113|6119.7|6116.7|6122.4|6119.4|6115.3|6112.3|431
1584060300000|2020-03-13 00:45:00|6119.5|6116.5|6124|6121|6124.9|6121.9|6119.5|6116.5|441
1584060600000|2020-03-13 00:50:00|6124.8|6121.8|6123.7|6120.7|6125.3|6122.3|6120.8|6117.8|406
1584060900000|2020-03-13 00:55:00|6124.2|6121.2|6132|6129|6132.2|6129.2|6121.8|6118.8|483
1584061200000|2020-03-13 01:00:00|6131.9|6128.9|6136.7|6133.7|6137.9|6134.9|6130|6127|532
1584061500000|2020-03-13 01:05:00|6136.8|6133.8|6138.8|6135.8|6139.3|6136.3|6134.2|6131.2|400
1584061800000|2020-03-13 01:10:00|6138.9|6135.9|6135.4|6132.4|6139|6136|6132.6|6129.6|377
1584062100000|2020-03-13 01:15:00|6135.6|6132.6|6132.4|6129.4|6136.8|6133.8|6132.1|6129.1|446
1584062400000|2020-03-13 01:20:00|6132.8|6129.8|6134.8|6131.8|6138.5|6135.5|6132.6|6129.6|422
1584062700000|2020-03-13 01:25:00|6134.6|6131.6|6139.1|6136.1|6139.8|6136.8|6133.7|6130.7|309
1584063000000|2020-03-13 01:30:00|6139|6136|6149.6|6146.6|6161.8|6158.8|6139|6136|512
1584063300000|2020-03-13 01:35:00|6149.5|6146.5|6136.7|6133.7|6150.1|6147.1|6134.3|6131.3|469
1584063600000|2020-03-13 01:40:00|6136.9|6133.9|6145.4|6142.4|6146.2|6143.2|6134.9|6131.9|435
1584063900000|2020-03-13 01:45:00|6145.6|6142.6|6146.4|6143.4|6147.5|6144.5|6134.2|6131.2|525
1584064200000|2020-03-13 01:50:00|6146.3|6143.3|6141.6|6138.6|6147.2|6144.2|6140.2|6137.2|545
1584064500000|2020-03-13 01:55:00|6141.2|6138.2|6137.9|6134.9|6141.6|6138.6|6136|6133|419
1584064800000|2020-03-13 02:00:00|6138|6135|6133.2|6130.2|6138.8|6135.8|6132.7|6129.7|362
1584065100000|2020-03-13 02:05:00|6133.1|6130.1|6132.7|6129.7|6135.8|6132.8|6131.7|6128.7|392
1584065400000|2020-03-13 02:10:00|6132.8|6129.8|6136.4|6134.6|6137.2|6134.7|6132.8|6129.8|304
1584065700000|2020-03-13 02:15:00|6136.5|6134.7|6142.3|6139.3|6142.7|6139.7|6135.5|6132.5|337
1584066000000|2020-03-13 02:20:00|6142.2|6139.2|6142.1|6139.1|6145.2|6142.2|6138.7|6135.5|483
1584066300000|2020-03-13 02:25:00|6142.6|6139.6|6145.3|6142.3|6147.9|6144.1|6141.4|6138.4|403
1584066600000|2020-03-13 02:30:00|6145.4|6142.4|6147.6|6144.6|6148.7|6145.7|6145.2|6142.2|440
1584066900000|2020-03-13 02:35:00|6147.5|6144.5|6147.9|6144.9|6150.4|6147.4|6144.7|6141.7|451
1584067200000|2020-03-13 02:40:00|6148|6145|6144.9|6141.9|6148|6145|6142.2|6139.2|402
1584067500000|2020-03-13 02:45:00|6144.8|6141.8|6142|6139|6145|6142|6139.8|6136.8|422
1584067800000|2020-03-13 02:50:00|6142.1|6139.1|6138|6135|6143.9|6140.9|6137.1|6134.1|388
1584068100000|2020-03-13 02:55:00|6137.9|6134.9|6136.8|6133.8|6142|6139|6135.7|6132.7|411
1584068400000|2020-03-13 03:00:00|6136.9|6133.9|6138|6135|6140|6137|6133.9|6130.9|447
1584068700000|2020-03-13 03:05:00|6137.9|6134.9|6131.9|6128.9|6139.4|6136.4|6131.7|6128.7|417
1584069000000|2020-03-13 03:10:00|6132|6129|6131.6|6128.6|6134.8|6131.8|6131.4|6128.4|334
1584069300000|2020-03-13 03:15:00|6131.7|6128.7|6133.8|6130.8|6137.8|6134.8|6131.5|6128.5|332
1584069600000|2020-03-13 03:20:00|6134|6131|6128.3|6125.3|6134.6|6131.6|6126.8|6123.8|374
1584069900000|2020-03-13 03:25:00|6128.1|6125.1|6127.2|6123.6|6141|6138|6121.8|6118.8|536
1584070200000|2020-03-13 03:30:00|6127|6124|6125.6|6122.6|6128.9|6125.9|6121.9|6118.9|463
1584070500000|2020-03-13 03:35:00|6125.7|6122.7|6128.8|6125.8|6129.6|6126.6|6125.2|6122.2|368
1584070800000|2020-03-13 03:40:00|6129.2|6126.2|6130.5|6127.5|6131.4|6128.4|6123.6|6120.6|399
1584071100000|2020-03-13 03:45:00|6130.7|6127.7|6134.6|6131.6|6137.4|6134.4|6130|6127|370
1584071400000|2020-03-13 03:50:00|6134.7|6131.7|6132.5|6129.5|6135.8|6132.8|6129.2|6126.2|364
1584071700000|2020-03-13 03:55:00|6132.6|6129.6|6131.2|6128.2|6133.8|6130.8|6130.3|6127.3|317
1584072000000|2020-03-13 04:00:00|6131.3|6128.3|6128.6|6125.6|6131.8|6128.8|6123.9|6120.9|306
1584072300000|2020-03-13 04:05:00|6128.7|6125.7|6132.4|6129.4|6133.4|6130.4|6128.6|6125.6|361
1584072600000|2020-03-13 04:10:00|6132.5|6129.5|6132.9|6129.9|6134.5|6131.5|6130.2|6127.2|335
1584072900000|2020-03-13 04:15:00|6133.4|6130.4|6134.4|6131.4|6137.4|6134.4|6131|6128|296
1584073200000|2020-03-13 04:20:00|6134.5|6131.5|6138.7|6135.7|6139.1|6136.1|6130.3|6127.3|441
1584073500000|2020-03-13 04:25:00|6138.8|6135.8|6139.5|6136.5|6143.6|6140.6|6138.3|6135.3|325
1584073800000|2020-03-13 04:30:00|6139.4|6136.4|6145.7|6142.7|6150|6147|6138.5|6135.5|390
1584074100000|2020-03-13 04:35:00|6145.4|6142.4|6146.5|6143.5|6146.8|6143.8|6136.1|6133.1|439
1584074400000|2020-03-13 04:40:00|6145.9|6142.9|6148.8|6145.8|6152.3|6149.3|6145.2|6142.2|486
1584074700000|2020-03-13 04:45:00|6148.7|6145.7|6143.7|6140.7|6153.7|6150.7|6141.8|6138.8|520
1584075000000|2020-03-13 04:50:00|6143.8|6140.8|6141.7|6138.7|6143.9|6140.9|6137|6134|457
1584075300000|2020-03-13 04:55:00|6141.8|6138.8|6142.6|6139.6|6145.5|6142.5|6137|6134|394
1584075600000|2020-03-13 05:00:00|6142.1|6139.1|6147.6|6144.6|6154|6151|6142.1|6139.1|431
1584075900000|2020-03-13 05:05:00|6147.5|6144.5|6142.9|6139.9|6147.5|6144.5|6140.6|6137.6|420
1584076200000|2020-03-13 05:10:00|6142.8|6139.8|6147.7|6144.7|6152.2|6149.2|6142.6|6139.6|422
1584076500000|2020-03-13 05:15:00|6147.4|6144.4|6150.1|6147.1|6152|6149|6146.1|6143.1|369
1584076800000|2020-03-13 05:20:00|6150|6147|6141.9|6138.9|6150.6|6147.6|6141.5|6138.5|376
1584077100000|2020-03-13 05:25:00|6142.3|6139.3|6139.6|6136.6|6145.3|6142.3|6139.2|6136.2|345
1584077400000|2020-03-13 05:30:00|6139.5|6136.5|6145.6|6142.6|6145.8|6142.8|6139.5|6136.5|332
1584077700000|2020-03-13 05:35:00|6145.5|6142.5|6145.7|6142.7|6150.7|6147.7|6144.7|6141.7|349
1584078000000|2020-03-13 05:40:00|6145.8|6142.8|6143.7|6140.7|6145.8|6142.8|6140.5|6137.5|377
1584078300000|2020-03-13 05:45:00|6143.8|6140.8|6139.9|6136.9|6143.8|6140.8|6139.1|6136.1|325
1584078600000|2020-03-13 05:50:00|6139.3|6136.3|6140.3|6137.3|6143.8|6140.8|6137.5|6134.5|374
1584078900000|2020-03-13 05:55:00|6140|6137|6130.7|6127.7|6141.5|6138.7|6129|6125.7|396
1584079200000|2020-03-13 06:00:00|6130.6|6127.6|6133.3|6130.3|6135|6132|6129|6125.4|251
1584079500000|2020-03-13 06:05:00|6133.1|6130.1|6135|6132|6135.4|6132.4|6127|6123.8|370
1584079800000|2020-03-13 06:10:00|6134.9|6131.9|6130.1|6127.1|6137.2|6134.2|6126.3|6123.3|376
1584080100000|2020-03-13 06:15:00|6130|6127|6129.1|6126.1|6131.6|6128.6|6128.8|6125.8|421
1584080400000|2020-03-13 06:20:00|6129.3|6126.3|6134.1|6131.1|6135.8|6132.8|6128.7|6125.7|449
1584080700000|2020-03-13 06:25:00|6134.2|6131.2|6134.1|6131.1|6134.9|6131.9|6133|6130|422
1584081000000|2020-03-13 06:30:00|6133.6|6130.6|6130.8|6127.8|6134.6|6131.6|6130.2|6127.2|379
1584081300000|2020-03-13 06:35:00|6131.2|6128.2|6126.2|6123.2|6131.4|6128.2|6122.7|6119.7|440
1584081600000|2020-03-13 06:40:00|6126.3|6123.3|6132.7|6129.7|6132.8|6129.8|6125.6|6122.6|364
1584081900000|2020-03-13 06:45:00|6132.6|6129.6|6125.1|6121.1|6133.5|6130.5|6121.3|6118|432
1584082200000|2020-03-13 06:50:00|6124.7|6121.7|6130.1|6127.1|6130.2|6127.2|6121.5|6118.2|365
1584082500000|2020-03-13 06:55:00|6130.3|6127.3|6126.4|6123.4|6130.3|6127.3|6125.4|6122.4|285
1584082800000|2020-03-13 07:00:00|6126.5|6123.5|6130.6|6127.6|6130.9|6127.9|6121.6|6118.6|446
1584083100000|2020-03-13 07:05:00|6129.8|6126.8|6132.5|6129.5|6133.5|6130.5|6129.1|6126.1|395
1584083400000|2020-03-13 07:10:00|6132.2|6129.2|6136|6133|6137|6134|6131.8|6128.8|470
1584083700000|2020-03-13 07:15:00|6136.1|6133.1|6134.6|6131.6|6137.2|6134.2|6134|6131|541
1584084000000|2020-03-13 07:20:00|6134.8|6131.8|6130.9|6127.9|6136.4|6133.4|6128.2|6125.2|557
1584084300000|2020-03-13 07:25:00|6131.1|6128.1|6131.9|6128.9|6137.9|6134.9|6130.1|6127.1|514
1584084600000|2020-03-13 07:30:00|6131.8|6128.8|6132.7|6129.7|6136.2|6133.2|6129.1|6126.1|476
1584084900000|2020-03-13 07:35:00|6133|6130|6139|6136|6144.1|6141.1|6132.4|6129.4|469
1584085200000|2020-03-13 07:40:00|6139.1|6136.1|6133.4|6130.4|6139.6|6136.4|6132.9|6129.9|365
1584085500000|2020-03-13 07:45:00|6133.2|6130.2|6130.3|6127.3|6135.8|6132.8|6126.6|6123.6|510
1584085800000|2020-03-13 07:50:00|6130.2|6127.2|6126|6123|6130.2|6127.2|6125.4|6122.5|493
1584086100000|2020-03-13 07:55:00|6126.1|6123.1|6120.4|6117.4|6128.4|6125.4|6110.6|6107.6|530
1584086400000|2020-03-13 08:00:00|6120.6|6117.6|6125|6122|6131.9|6128.9|6116.9|6113.9|546
1584086700000|2020-03-13 08:05:00|6125.1|6122.1|6119.2|6116.2|6125.1|6122.1|6118.4|6115.4|464
1584087000000|2020-03-13 08:10:00|6119|6116|6122.8|6119.8|6123.5|6120.5|6108.3|6104.7|552
1584087300000|2020-03-13 08:15:00|6123.2|6120.2|6129.1|6126.1|6130.5|6127.5|6120.5|6117.5|440
1584087600000|2020-03-13 08:20:00|6129.4|6126.4|6133.2|6130.2|6134.2|6131.2|6129.4|6126.4|425
1584087900000|2020-03-13 08:25:00|6133.1|6130.1|6132.9|6129.9|6133.7|6130.7|6131.6|6128.6|354
1584088200000|2020-03-13 08:30:00|6132.8|6129.8|6130.5|6127.5|6133.2|6130.2|6128.9|6125.9|371
1584088500000|2020-03-13 08:35:00|6130.4|6127.4|6130.2|6127.2|6131.4|6128.4|6128.8|6125.8|398
1584088800000|2020-03-13 08:40:00|6130.4|6127.4|6133.9|6130.9|6134.3|6131.3|6129|6126|358
1584089100000|2020-03-13 08:45:00|6134|6131|6134.8|6131.8|6135.3|6132.3|6131.6|6128.6|345
1584089400000|2020-03-13 08:50:00|6134.6|6131.6|6140.9|6137.9|6141|6138|6134.3|6131.3|424
1584089700000|2020-03-13 08:55:00|6140.6|6137.6|6137.7|6134.7|6142.8|6139.8|6137.6|6134.6|460
1584090000000|2020-03-13 09:00:00|6137.8|6134.8|6138.9|6135.9|6141.2|6138.2|6134.6|6131.6|442
1584090300000|2020-03-13 09:05:00|6138.8|6135.8|6141.5|6138.5|6143.8|6140.5|6137.9|6134.9|381
1584090600000|2020-03-13 09:10:00|6141.3|6138.3|6145.5|6142.5|6148.3|6145.3|6140.9|6137.9|384
1584090900000|2020-03-13 09:15:00|6145.7|6142.7|6148|6145|6151|6148|6145.2|6142.2|397
1584091200000|2020-03-13 09:20:00|6148.1|6145.1|6152|6149|6153.4|6150.4|6146.9|6143.9|466
1584091500000|2020-03-13 09:25:00|6152.2|6149.2|6146.9|6143.9|6152.2|6149.2|6146.5|6143.5|453
1584091800000|2020-03-13 09:30:00|6147.2|6144.2|6149.9|6146.9|6151.9|6148.9|6147.2|6144.2|443
1584092100000|2020-03-13 09:35:00|6150|6147|6154.9|6151.9|6157.2|6154.2|6148.6|6145.6|402
1584092400000|2020-03-13 09:40:00|6154.8|6151.8|6155.7|6152.7|6159.7|6156.7|6154.2|6151.2|400
1584092700000|2020-03-13 09:45:00|6155.6|6152.6|6160.1|6157.1|6160.1|6157.1|6155.3|6152.3|409
1584093000000|2020-03-13 09:50:00|6159.8|6156.8|6159.7|6156.7|6160.3|6157.3|6156.6|6153.6|433
1584093300000|2020-03-13 09:55:00|6159.9|6156.9|6152.4|6149.4|6162.1|6159.1|6152|6149|456
1584093600000|2020-03-13 10:00:00|6152.6|6149.6|6152.4|6149.4|6154.2|6151.2|6150.8|6147.8|381
1584093900000|2020-03-13 10:05:00|6152.3|6149.3|6153.1|6150.1|6155.3|6152.3|6150.8|6147.8|457
1584094200000|2020-03-13 10:10:00|6153|6150|6152.6|6149.6|6153.9|6150.9|6151|6148|369
1584094500000|2020-03-13 10:15:00|6152.4|6149.4|6152.7|6149.7|6154.8|6151.8|6151.2|6148.2|388
1584094800000|2020-03-13 10:20:00|6152.6|6149.6|6152.8|6149.8|6156.3|6153.3|6152.3|6149.3|379
1584095100000|2020-03-13 10:25:00|6153.1|6150.1|6155.3|6152.3|6155.7|6152.7|6151.1|6148.1|404
1584095400000|2020-03-13 10:30:00|6155.6|6152.6|6158.9|6155.9|6159.4|6156.6|6154.2|6151.2|409
1584095700000|2020-03-13 10:35:00|6159|6156|6151.5|6148.5|6159.2|6156.2|6151.3|6148.3|378
1584096000000|2020-03-13 10:40:00|6151.6|6148.6|6152|6149|6153.3|6150.3|6149.5|6146.5|358
1584096300000|2020-03-13 10:45:00|6152.2|6149.2|6156.1|6153.1|6157.5|6154.5|6150.9|6147.9|395
1584096600000|2020-03-13 10:50:00|6156.3|6153.3|6156.1|6153.1|6159|6156|6154.4|6151.4|391
1584096900000|2020-03-13 10:55:00|6156.2|6153.2|6155.4|6152.4|6159.9|6156.9|6155.4|6152.4|382
1584097200000|2020-03-13 11:00:00|6155.3|6152.3|6155.6|6152.6|6157.8|6154.8|6152.7|6149.7|413
1584097500000|2020-03-13 11:05:00|6155.4|6152.4|6156.7|6153.7|6158.6|6155.6|6154.9|6151.9|424
1584097800000|2020-03-13 11:10:00|6156.5|6153.5|6154.3|6151.3|6156.8|6153.8|6154|6151|397
1584098100000|2020-03-13 11:15:00|6154.4|6151.4|6154.1|6151.1|6155.6|6152.6|6152.8|6149.8|391
1584098400000|2020-03-13 11:20:00|6154.2|6151.2|6154.5|6151.5|6157.2|6154.2|6153|6150|394
1584098700000|2020-03-13 11:25:00|6154.7|6151.7|6154.9|6151.9|6156.9|6153.9|6154.4|6151.4|334
1584099000000|2020-03-13 11:30:00|6155|6152|6155.3|6152.3|6155.9|6152.9|6154.3|6151.7|369
1584099300000|2020-03-13 11:35:00|6155.2|6152.2|6151.5|6148.5|6155.4|6153|6150.6|6147.6|462
1584099600000|2020-03-13 11:40:00|6151.6|6148.6|6152.9|6149.9|6153.7|6150.7|6149.8|6146.8|463
1584099900000|2020-03-13 11:45:00|6152.4|6149.4|6152.3|6149.3|6154.8|6151.8|6151.7|6148.7|388
1584100200000|2020-03-13 11:50:00|6152.2|6149.2|6152.5|6150.7|6153.1|6151|6150.3|6147.3|385
1584100500000|2020-03-13 11:55:00|6153|6150|6152.4|6149.4|6156.2|6153.6|6152|6149|474
1584100800000|2020-03-13 12:00:00|6152.5|6149.5|6156.5|6153.5|6158.6|6155.6|6150.3|6147.3|533
1584101100000|2020-03-13 12:05:00|6156.6|6153.6|6156.2|6153.2|6158.8|6155.8|6155.8|6152.8|531
1584101400000|2020-03-13 12:10:00|6156.6|6153.6|6156.3|6153.3|6157|6154.6|6154.1|6151.1|499
1584101700000|2020-03-13 12:15:00|6156.4|6153.4|6154.7|6151.7|6157.9|6154.9|6153.5|6151|489
1584102000000|2020-03-13 12:20:00|6155.2|6152.2|6156.4|6153.4|6160.6|6157.6|6155.2|6152.2|515
1584102300000|2020-03-13 12:25:00|6156.2|6153.2|6152.1|6149.1|6157|6154|6151.4|6148.4|484
1584102600000|2020-03-13 12:30:00|6152.5|6149.5|6152.9|6149.9|6155.5|6152.5|6150.8|6147.8|470
1584102900000|2020-03-13 12:35:00|6153|6150|6150.1|6147.1|6153.5|6150.5|6149.1|6146.4|403
1584103200000|2020-03-13 12:40:00|6150|6147|6151.8|6148.8|6152.2|6149.2|6147.6|6145|429
1584103500000|2020-03-13 12:45:00|6152.9|6149.9|6152|6149|6155.9|6152.9|6150.1|6147.1|398
1584103800000|2020-03-13 12:50:00|6152.1|6149.1|6148.3|6145.3|6152.5|6149.9|6147.3|6144.3|409
1584104100000|2020-03-13 12:55:00|6148.2|6145.2|6139.9|6136.9|6152|6149|6139.2|6136.2|490
1584104400000|2020-03-13 13:00:00|6140.1|6137.1|6140.7|6137.7|6145.5|6142.5|6139.1|6136.1|447
1584104700000|2020-03-13 13:05:00|6140.8|6137.8|6130.6|6127.6|6144.4|6141.4|6130.3|6127.3|457
1584105000000|2020-03-13 13:10:00|6131|6128|6128.5|6125.5|6136.6|6133.6|6128.3|6125.3|495
1584105300000|2020-03-13 13:15:00|6128.4|6125.4|6133|6130|6133.3|6130.3|6128.4|6125.4|418
1584105600000|2020-03-13 13:20:00|6133.2|6130.2|6135.1|6132.1|6136.6|6133.6|6132.1|6129.1|465
1584105900000|2020-03-13 13:25:00|6135.2|6132.2|6135.6|6132.6|6135.7|6132.7|6132.3|6129.3|403
1584106200000|2020-03-13 13:30:00|6136.5|6133.5|6140.8|6137.8|6142.5|6139.5|6135.8|6132.8|545
1584106500000|2020-03-13 13:35:00|6140.5|6137.5|6139.4|6136.4|6142.7|6139.7|6138.1|6135.1|435
1584106800000|2020-03-13 13:40:00|6139.6|6136.6|6141.9|6138.9|6141.9|6138.9|6137.2|6134.2|459
1584107100000|2020-03-13 13:45:00|6142.6|6139.6|6148.6|6145.6|6149.7|6146.7|6142.6|6139.6|498
1584107400000|2020-03-13 13:50:00|6148.7|6145.7|6138.8|6135.8|6151|6148|6136.8|6133.8|543
1584107700000|2020-03-13 13:55:00|6138.6|6135.6|6132.3|6129.3|6142|6139|6130.7|6127.7|490
1584108000000|2020-03-13 14:00:00|6132.6|6129.6|6130.7|6127.7|6133.1|6130.1|6124.4|6121.4|473
1584108300000|2020-03-13 14:05:00|6130.6|6127.6|6133.5|6130.5|6136.5|6133.5|6130.6|6127.6|507
1584108600000|2020-03-13 14:10:00|6133.4|6130.4|6127.1|6124.1|6136.2|6133.8|6127.1|6124.1|492
1584108900000|2020-03-13 14:15:00|6127.3|6124.3|6140.9|6137.9|6141.2|6138.2|6121.1|6118.1|626
1584109200000|2020-03-13 14:20:00|6140.7|6137.7|6143.1|6140.1|6146.5|6143.5|6137.8|6134.8|499
1584109500000|2020-03-13 14:25:00|6143.2|6140.2|6137.7|6134.7|6144.8|6141.8|6136.7|6133.7|527
1584109800000|2020-03-13 14:30:00|6136.9|6133.9|6135.1|6132.1|6138.6|6135.6|6131.9|6128.9|494
1584110100000|2020-03-13 14:35:00|6135.3|6132.3|6133.8|6130.8|6135.6|6132.6|6130.3|6127.3|493
1584110400000|2020-03-13 14:40:00|6134|6131|6132|6129|6135.5|6132.5|6129.1|6126.1|489
1584110700000|2020-03-13 14:45:00|6131.8|6128.8|6133.8|6130.8|6138.3|6135.3|6130.4|6127.4|470
1584111000000|2020-03-13 14:50:00|6133.7|6130.7|6134.5|6131.5|6136.7|6133.7|6132.3|6129.3|441
1584111300000|2020-03-13 14:55:00|6134.6|6131.6|6131.1|6128.1|6135.5|6132.5|6127.3|6124.3|530
1584111600000|2020-03-13 15:00:00|6131|6128|6131.1|6128.1|6134.1|6131.1|6130.4|6127.4|561
1584111900000|2020-03-13 15:05:00|6131.2|6128.2|6126.8|6123.8|6131.3|6128.3|6123.2|6120.2|529
1584112200000|2020-03-13 15:10:00|6126.6|6123.6|6116.6|6113.6|6127.2|6124.2|6115.4|6112.4|428
1584112500000|2020-03-13 15:15:00|6117|6114|6117.3|6114.3|6123.8|6120.8|6115.3|6112.3|537
1584112800000|2020-03-13 15:20:00|6117.4|6114.4|6124.7|6121.7|6128.7|6125.7|6116.4|6113.4|495
1584113100000|2020-03-13 15:25:00|6124.6|6121.6|6119.1|6116.1|6126.5|6123.5|6116.5|6113.5|529
1584113400000|2020-03-13 15:30:00|6119.2|6116.2|6109.3|6106.3|6119.4|6116.4|6109.3|6106.2|548
1584113700000|2020-03-13 15:35:00|6109.4|6106.4|6095.9|6092.9|6110.8|6107.8|6089.9|6086.9|565
1584114000000|2020-03-13 15:40:00|6096.3|6093.3|6094.3|6091.3|6099.2|6096.2|6089.6|6086.6|603
1584114300000|2020-03-13 15:45:00|6093.7|6090.7|6077.5|6074.5|6095.8|6092.8|6073.1|6070.1|616
1584114600000|2020-03-13 15:50:00|6077.4|6074.4|6083.5|6080.5|6095.6|6092.6|6074.3|6071.3|682
1584114900000|2020-03-13 15:55:00|6083.6|6080.3|6053.1|6050.1|6083.6|6080.4|6047|6044|657
1584115200000|2020-03-13 16:00:00|6053|6050|6051.8|6048.8|6056.8|6053.8|6033.7|6030.7|656
1584115500000|2020-03-13 16:05:00|6052.2|6049.2|6059.9|6056.9|6060.8|6057.8|6048.4|6045.4|500
1584115800000|2020-03-13 16:10:00|6059.8|6056.8|6047.9|6044.9|6064.3|6061.3|6040.3|6037.3|542
1584116100000|2020-03-13 16:15:00|6048|6045|6062.2|6059.2|6062.4|6059.4|6042.7|6039.7|569
1584116400000|2020-03-13 16:20:00|6062|6059|6055|6052|6063.2|6060.2|6053.2|6050.2|522
1584116700000|2020-03-13 16:25:00|6055.1|6052.1|6057.3|6054.3|6057.8|6054.8|6041.1|6038.1|568
1584117000000|2020-03-13 16:30:00|6057.4|6054.4|6049.8|6046.8|6059|6056|6048.1|6045.1|592
1584117300000|2020-03-13 16:35:00|6049.7|6046.7|6048.7|6045.7|6051.7|6048.7|6039.5|6036.1|559
1584117600000|2020-03-13 16:40:00|6049|6046|6040.9|6037.9|6052.4|6049.4|6038.5|6035.5|616
1584117900000|2020-03-13 16:45:00|6041|6038|6043|6040|6048.9|6045.9|6040|6037|577
1584118200000|2020-03-13 16:50:00|6042.9|6039.9|6044.5|6041.5|6055.4|6052.4|6039.4|6036.4|588
1584118500000|2020-03-13 16:55:00|6044.2|6041.2|6039.1|6036.1|6044.8|6041.8|6031.4|6028.4|586
1584118800000|2020-03-13 17:00:00|6039.8|6036.8|6028|6025|6042.4|6039.4|6027.8|6024.8|541
1584119100000|2020-03-13 17:05:00|6028.2|6025.2|6026.9|6023.9|6032.9|6029.9|6019.6|6016.6|539
1584119400000|2020-03-13 17:10:00|6026.8|6023.8|6039|6036|6039.1|6036.1|6024.2|6021.2|587
1584119700000|2020-03-13 17:15:00|6038.9|6035.9|6050.4|6047.4|6050.8|6047.8|6036.2|6033.2|526
1584120000000|2020-03-13 17:20:00|6050.2|6047.2|6054.5|6051.5|6056.2|6053.2|6047.8|6044.8|501
1584120300000|2020-03-13 17:25:00|6054.6|6051.6|6048.3|6045.3|6062.2|6059.2|6045.1|6042.1|468
1584120600000|2020-03-13 17:30:00|6049.1|6044.5|6050.7|6047.7|6057.1|6054.1|6047.9|6044.5|369
1584120900000|2020-03-13 17:35:00|6050.6|6047.6|6047|6044|6051.1|6048.1|6038.4|6035.2|480
1584121200000|2020-03-13 17:40:00|6046.9|6043.9|6047|6044|6051.4|6048.4|6044.4|6041.4|432
1584121500000|2020-03-13 17:45:00|6046.8|6043.8|6052.4|6049.4|6052.5|6049.5|6045|6042|495
1584121800000|2020-03-13 17:50:00|6052.6|6049.6|6052.3|6049.3|6054.8|6051.8|6050|6047|427
1584122100000|2020-03-13 17:55:00|6051.9|6048.9|6056.9|6053.9|6057.1|6054.1|6051.9|6048.9|368
1584122400000|2020-03-13 18:00:00|6056.6|6053.6|6056.8|6053.8|6059.5|6056.5|6050.8|6047.8|411
1584122700000|2020-03-13 18:05:00|6056.9|6053.9|6068.6|6065.6|6072.9|6069.1|6044.9|6041.1|524
1584123000000|2020-03-13 18:10:00|6068.3|6065.3|6058|6055|6068.5|6065.5|6057.4|6053.5|407
1584123300000|2020-03-13 18:15:00|6057.6|6054.6|6048.9|6045.9|6059.1|6056.1|6047|6044|427
1584123600000|2020-03-13 18:20:00|6049|6046|6048.4|6045.4|6050.7|6047.7|6042.4|6039.4|349
1584123900000|2020-03-13 18:25:00|6048.2|6045.2|6037.8|6034.8|6048.4|6045.4|6037.7|6034.7|353
1584124200000|2020-03-13 18:30:00|6038.3|6035.3|6045|6042|6045.1|6042.1|6037.5|6034.5|282
1584124500000|2020-03-13 18:35:00|6045.1|6042.1|6046.6|6043.6|6048.4|6045.4|6043.1|6040.1|370
1584124800000|2020-03-13 18:40:00|6046.7|6043.7|6049.6|6046.6|6049.9|6046.9|6041.2|6038.2|360
1584125100000|2020-03-13 18:45:00|6049.2|6046.2|6047.5|6044.5|6052.6|6049.6|6047.3|6044.3|357
1584125400000|2020-03-13 18:50:00|6047.8|6044.8|6041.6|6038.6|6050.1|6047|6041.5|6038.1|368
1584125700000|2020-03-13 18:55:00|6041.7|6038.7|6039.6|6036.6|6050.3|6047.1|6037.7|6034.2|507
1584126000000|2020-03-13 19:00:00|6038|6036.5|6043.4|6040.4|6046.5|6043.5|6038|6034.9|452
1584126300000|2020-03-13 19:05:00|6043.3|6040.3|6045.9|6042.9|6047.7|6044.7|6043.3|6040.3|320
1584126600000|2020-03-13 19:10:00|6046|6043|6042.4|6039.4|6047.6|6045|6040.6|6037.4|314
1584126900000|2020-03-13 19:15:00|6042.5|6039.5|6037|6034|6045.7|6042.7|6037|6034|351
1584127200000|2020-03-13 19:20:00|6037.2|6034.2|6038.7|6035.7|6040.6|6037.6|6036.1|6032.6|320
1584127500000|2020-03-13 19:25:00|6038.3|6035.3|6036.6|6033.6|6039.3|6036.3|6033.5|6030.5|257
1584127800000|2020-03-13 19:30:00|6036.7|6033.7|6041.6|6038.6|6041.6|6038.6|6033|6030|384
1584128100000|2020-03-13 19:35:00|6041.1|6038.1|6039.1|6035.7|6045.1|6042|6038.9|6035|441
1584128400000|2020-03-13 19:40:00|6039.5|6035.8|6041.8|6038.8|6042|6039|6036.1|6032.3|429
1584128700000|2020-03-13 19:45:00|6041.9|6038.9|6047.8|6044.8|6049.3|6045.8|6041.6|6038.6|347
1584129000000|2020-03-13 19:50:00|6047.5|6044.5|6068|6064.4|6068.1|6064.5|6047.5|6044.4|543
1584129300000|2020-03-13 19:55:00|6068.3|6063.5|6108.1|6101.8|6116.2|6111.1|6067.6|6063.5|730
1584129600000|2020-03-13 20:00:00|6107|6100.6|6089.2|6085.2|6107.5|6101.5|6085.3|6080.2|565
1584129900000|2020-03-13 20:05:00|6089.8|6086.1|6072|6067.7|6090.4|6086.5|6068.4|6065.1|545
1584130200000|2020-03-13 20:10:00|6072.1|6067.5|6066.4|6062.2|6078.8|6075.8|6066.1|6061.9|408
1584130500000|2020-03-13 20:15:00|6066.6|6062.7|6068.6|6065.6|6072.9|6069.5|6065|6060.4|315
1584130800000|2020-03-13 20:20:00|6068.3|6065.3|6074.8|6071.8|6075.6|6072.6|6067.8|6064.7|224
1584131100000|2020-03-13 20:25:00|6074.9|6071.9|6076.1|6073.1|6078.6|6074.7|6074.3|6070.9|243
1584131400000|2020-03-13 20:30:00|6076.7|6073.7|6082.5|6077.3|6082.5|6078.6|6074.2|6069.7|279
1584131700000|2020-03-13 20:35:00|6082|6077.6|6071.2|6067.8|6083.1|6079|6071.2|6066.6|299
1584132000000|2020-03-13 20:40:00|6074.2|6066.2|6070.7|6066.1|6075|6068.2|6067.8|6062.9|302
1584132300000|2020-03-13 20:45:00|6070.6|6066.3|6072.7|6068.7|6075.2|6069.6|6069.5|6065.1|227
1584132600000|2020-03-13 20:50:00|6072.9|6068.1|6071.3|6062.3|6075|6069.3|6056.9|6048.7|352
1584132900000|2020-03-13 20:55:00|6074.9|6065.9|6075.1|6066.1|6076.4|6067.4|6060.6|6051.6|254
1584306000000|2020-03-15 21:00:00|5994.5|5979.5|6037.1|6022.1|6041.2|6026.2|5994.4|5979.4|81
1584306300000|2020-03-15 21:05:00|6036.7|6021.7|6067.2|6052.2|6067.2|6052.2|6035.8|6020.8|100
1584306600000|2020-03-15 21:10:00|6104|6089|6077|6062|6122.2|6107.2|6070.6|6055.6|250
1584306900000|2020-03-15 21:15:00|6077.1|6062.1|6100.6|6085.6|6112.1|6097.1|6077.1|6062.1|172
1584307200000|2020-03-15 21:20:00|6100.9|6085.9|6130.8|6121.7|6142.3|6127.3|6100.1|6085.1|251
1584307500000|2020-03-15 21:25:00|6130.5|6122.1|6147|6133.4|6149.2|6134.9|6130|6121.2|403
1584307800000|2020-03-15 21:30:00|6147.8|6132.8|6150|6139.3|6159.5|6149.3|6146.2|6132.8|359
1584308100000|2020-03-15 21:35:00|6150.3|6139.1|6138.4|6123.4|6157.5|6145.3|6138.1|6123.1|457
1584308400000|2020-03-15 21:40:00|6140.2|6125.2|6112.5|6108.5|6145|6130|6112.5|6101.3|413
1584308700000|2020-03-15 21:45:00|6112.4|6107.5|6114.4|6102.5|6122|6109.3|6105.3|6094|323
1584309000000|2020-03-15 21:50:00|6115|6102.6|6113.4|6098.4|6116.8|6107.3|6103.6|6089.6|302
1584309300000|2020-03-15 21:55:00|6112.6|6097.6|6110|6095|6119|6104|6099.3|6086|270
1584309600000|2020-03-15 22:00:00|6115.8|6102.7|6105|6094.1|6126|6112.8|6102.8|6092.4|675
1584309900000|2020-03-15 22:05:00|6106|6094.4|6091.8|6080.1|6106.8|6098.5|6075.7|6062.3|759
1584310200000|2020-03-15 22:10:00|6092|6080.4|6057.2|6049.8|6096|6089|6056|6041.1|697
1584310500000|2020-03-15 22:15:00|6058|6049.9|6000.8|5985.8|6058.6|6050|5999.4|5984.4|789
1584310800000|2020-03-15 22:20:00|6003.3|5988.3|6035.3|6020.3|6044.5|6029.5|5996.6|5982.7|725
1584311100000|2020-03-15 22:25:00|6038.9|6023.9|6043.7|6028.7|6055.2|6043.8|6031.9|6018.3|619
1584311400000|2020-03-15 22:30:00|6044.9|6029.9|6040.4|6030.6|6057.3|6043.8|6032.6|6025|755
1584311700000|2020-03-15 22:35:00|6035.9|6027.8|6077.3|6062.3|6099.9|6084.9|6035.5|6027.8|763
1584312000000|2020-03-15 22:40:00|6079.2|6064.2|6055.6|6044.7|6081|6066|6050.3|6035.5|670
1584312300000|2020-03-15 22:45:00|6055.9|6044.5|6054.7|6045.5|6063.6|6048.6|6051.2|6038|598
1584312600000|2020-03-15 22:50:00|6054.3|6045.4|6052|6041.1|6062.7|6047.7|6047.6|6032.6|587
1584312900000|2020-03-15 22:55:00|6053.1|6038.5|6036.1|6028.9|6059.8|6046.7|6032.6|6024|595
1584313200000|2020-03-15 23:00:00|6036.8|6029.4|6044.9|6029.9|6045.4|6030.4|6036.2|6026.2|591
1584313500000|2020-03-15 23:05:00|6045.2|6030.2|6048.1|6039.6|6050.1|6043.8|6040.3|6027.2|464
1584313800000|2020-03-15 23:10:00|6048.3|6039.5|6045.4|6040.3|6048.5|6041.1|6044.2|6038.1|412
1584314100000|2020-03-15 23:15:00|6045.1|6040.9|6044.7|6037.4|6046.4|6041.5|6040.8|6034.4|450
1584314400000|2020-03-15 23:20:00|6044.6|6037.2|6059.2|6054.7|6061.9|6054.9|6044.2|6036.7|511
1584314700000|2020-03-15 23:25:00|6059.1|6054.6|6057.5|6052.6|6060.8|6055.3|6053.8|6048|457
1584315000000|2020-03-15 23:30:00|6057.4|6052.7|6066.9|6061.2|6072.8|6066.3|6051.1|6044.8|598
1584315300000|2020-03-15 23:35:00|6066.8|6060.8|6081.7|6076.7|6094.1|6086.6|6065.7|6060.4|559
1584315600000|2020-03-15 23:40:00|6081.9|6076.4|6080.5|6075.5|6085.6|6080.7|6076.8|6070.3|463
1584315900000|2020-03-15 23:45:00|6080.3|6075.6|6076.8|6070.2|6081.3|6075.9|6065.3|6059.8|482
1584316200000|2020-03-15 23:50:00|6077.2|6069.7|6051.1|6045.5|6077.2|6071.7|6050.6|6045.1|534
1584316500000|2020-03-15 23:55:00|6050.9|6045.9|6055.4|6049.9|6061.5|6055.7|6045.8|6041.4|559
1584316800000|2020-03-16 00:00:00|6055.2|6049.1|6044.3|6040.7|6055.2|6049.7|6043.6|6039.9|517
1584317100000|2020-03-16 00:05:00|6044.8|6040.4|6057.9|6052.4|6058.6|6052.8|6041.7|6038.4|579
1584317400000|2020-03-16 00:10:00|6057.8|6052.3|6060|6055.8|6062.3|6057.5|6047.6|6042.9|621
1584317700000|2020-03-16 00:15:00|6059.6|6055.6|6061.5|6057|6063.9|6058.8|6053.4|6049.1|547
1584318000000|2020-03-16 00:20:00|6061.4|6056.9|6054.5|6050.6|6064|6059.5|6051.5|6046.6|487
1584318300000|2020-03-16 00:25:00|6054.6|6050.7|6050|6045.9|6061.2|6057|6048.2|6044.7|506
1584318600000|2020-03-16 00:30:00|6050.2|6046|6041.2|6038.2|6052|6049|6041.1|6038.1|630
1584318900000|2020-03-16 00:35:00|6041.6|6038.6|6038.3|6034.8|6047.7|6044|6037.5|6034|548
1584319200000|2020-03-16 00:40:00|6038.4|6034.6|6038.8|6035.8|6040.7|6037.2|6034.9|6030.9|527
1584319500000|2020-03-16 00:45:00|6039.6|6035.6|6048.1|6042.4|6048.5|6044|6038.3|6034.2|516
1584319800000|2020-03-16 00:50:00|6048.2|6042.6|6042.5|6037.4|6054.1|6048.4|6040.6|6036.1|578
1584320100000|2020-03-16 00:55:00|6042|6037.2|6047.8|6043.5|6050|6044.5|6040.9|6035.4|516
1584320400000|2020-03-16 01:00:00|6047.7|6043.6|6037.5|6033.1|6055.4|6051.3|6032.4|6029.4|640
1584320700000|2020-03-16 01:05:00|6038|6033.2|6034.1|6030.1|6039|6035.6|6025.6|6020.7|623
1584321000000|2020-03-16 01:10:00|6034.2|6030.2|6034.1|6031.1|6046.2|6042.2|6032.4|6028.3|523
1584321300000|2020-03-16 01:15:00|6034|6031|6032|6029|6034|6031|6014.8|6011.7|601
1584321600000|2020-03-16 01:20:00|6031.9|6028.9|6033.7|6030.1|6036.4|6033|6028.1|6024.7|521
1584321900000|2020-03-16 01:25:00|6033.6|6030.3|6040|6035.6|6041.8|6036.9|6031.6|6028.4|517
1584322200000|2020-03-16 01:30:00|6039.8|6035.8|6022.5|6019.3|6040.8|6037.8|6022|6019|503
1584322500000|2020-03-16 01:35:00|6022.9|6019.4|6024.9|6021.5|6033.2|6029.1|6021.5|6018|567
1584322800000|2020-03-16 01:40:00|6025|6021.6|6036.6|6033.6|6037.2|6033.8|6020.5|6016.6|494
1584323100000|2020-03-16 01:45:00|6036.3|6033.3|6032.1|6028.5|6041.4|6037.6|6030.3|6027.1|580
1584323400000|2020-03-16 01:50:00|6032.3|6028.8|6037.2|6034.1|6038|6034.8|6028.4|6025.4|591
1584323700000|2020-03-16 01:55:00|6037.3|6034.3|6035.7|6031.4|6037.3|6034.3|6030.6|6027.6|459
1584324000000|2020-03-16 02:00:00|6036|6031|6037.6|6033.9|6040.6|6035.9|6030|6027|574
1584324300000|2020-03-16 02:05:00|6037.1|6033.2|6033.8|6030.6|6050.8|6045.1|6033.7|6030.1|529
1584324600000|2020-03-16 02:10:00|6033.5|6030|6034.7|6030.9|6041.9|6038.2|6027.9|6024.9|424
1584324900000|2020-03-16 02:15:00|6034.6|6031|6028|6025|6035.4|6031.6|6028|6025|396
1584325200000|2020-03-16 02:20:00|6027.9|6024.9|6034.3|6031.3|6038.8|6034.3|6027.9|6024.9|378
1584325500000|2020-03-16 02:25:00|6034.4|6031.4|6041.3|6038.2|6044.3|6041.3|6033.2|6030.2|332
1584325800000|2020-03-16 02:30:00|6041.2|6038.3|6043|6040|6046.8|6043.1|6038|6034.9|439
1584326100000|2020-03-16 02:35:00|6042.9|6039.9|6042.2|6039.2|6046.5|6042.8|6039.2|6036.2|325
1584326400000|2020-03-16 02:40:00|6042.4|6039.4|6039.8|6036.6|6045.2|6042.2|6038.6|6035.6|377
1584326700000|2020-03-16 02:45:00|6039.7|6036.7|6038.4|6035.4|6043.1|6041|6038.1|6035|290
1584327000000|2020-03-16 02:50:00|6038.8|6035.1|6037.8|6034.8|6040.3|6036.9|6036.5|6033.5|322
1584327300000|2020-03-16 02:55:00|6038|6035|6031.9|6028.9|6038|6035|6031.9|6028.9|293
1584327600000|2020-03-16 03:00:00|6032|6029|6031.1|6027.2|6036.2|6032.8|6028.8|6025.2|495
1584327900000|2020-03-16 03:05:00|6031.3|6027|6039.5|6035.9|6040.7|6036.9|6030.3|6026.7|431
1584328200000|2020-03-16 03:10:00|6039.4|6035.8|6039.3|6036.3|6039.6|6036.6|6036.4|6033.4|196
1584328500000|2020-03-16 03:15:00|6039.2|6036.2|6040.1|6036.9|6047.5|6044.5|6039|6036|319
1584328800000|2020-03-16 03:20:00|6040|6037|6037.8|6034.8|6043.3|6040.3|6036|6033|271
1584329100000|2020-03-16 03:25:00|6037.9|6034.9|6046.7|6043.7|6050.5|6047.5|6036.7|6033.4|314
1584329400000|2020-03-16 03:30:00|6046.9|6043.9|6046.3|6043.3|6048.4|6045.3|6045.1|6042.1|233
1584329700000|2020-03-16 03:35:00|6046.4|6043.4|6048|6045|6048|6045|6046|6043|154
1584330000000|2020-03-16 03:40:00|6047.9|6044.9|6045.9|6042.9|6050.3|6047.3|6045.3|6042.3|203
1584330300000|2020-03-16 03:45:00|6045.8|6042.8|6065|6062|6065.6|6062.4|6045|6042|419
1584330600000|2020-03-16 03:50:00|6064.7|6061.7|6061.4|6057.5|6066.6|6063.6|6057.2|6053.5|389
1584330900000|2020-03-16 03:55:00|6063.1|6058.4|6055.1|6052.1|6065.6|6062.6|6055|6051.8|365
1584331200000|2020-03-16 04:00:00|6054.9|6051.9|6061.8|6057.8|6062|6058|6054.6|6050.8|306
1584331500000|2020-03-16 04:05:00|6061.5|6058|6054.3|6051.1|6064.9|6061.9|6053.5|6050.5|360
1584331800000|2020-03-16 04:10:00|6054.2|6050.9|6057.9|6054.9|6058.5|6054.9|6052.1|6047.9|283
1584332100000|2020-03-16 04:15:00|6057.7|6054.7|6058.1|6055.1|6065.6|6062.6|6057.3|6054.3|268
1584332400000|2020-03-16 04:20:00|6058.2|6055.2|6053.5|6050.5|6059.5|6056.5|6053.3|6049.7|225
1584332700000|2020-03-16 04:25:00|6053.4|6050.4|6054.8|6051.5|6060.6|6057.6|6053.4|6050.4|306
1584333000000|2020-03-16 04:30:00|6054.7|6051|6056|6053|6060.2|6057.2|6054.1|6050.4|252
1584333300000|2020-03-16 04:35:00|6056.4|6053.4|6059|6056|6059.3|6056.3|6055.5|6052.5|235
1584333600000|2020-03-16 04:40:00|6058.9|6055.9|6060.6|6057.6|6061.3|6058.3|6058.8|6055.8|213
1584333900000|2020-03-16 04:45:00|6060.5|6057.5|6049.7|6046.1|6060.6|6057.6|6049.2|6045.8|412
1584334200000|2020-03-16 04:50:00|6049.8|6045.8|6057.4|6054.4|6057.7|6054.7|6049.5|6045.8|287
1584334500000|2020-03-16 04:55:00|6057.6|6054.5|6056|6053|6060.9|6057.9|6056|6052.1|267
1584334800000|2020-03-16 05:00:00|6056.5|6053.5|6052.8|6049.8|6058.9|6055.8|6052.1|6048.4|310
1584335100000|2020-03-16 05:05:00|6052.7|6049.7|6056|6052.1|6060.2|6056.5|6049.4|6045.4|457
1584335400000|2020-03-16 05:10:00|6055.9|6051.9|6050.9|6047.1|6056.1|6052.3|6049.7|6046.5|313
1584335700000|2020-03-16 05:15:00|6050.7|6047|6047|6043.1|6053.1|6049.9|6047|6043|278
1584336000000|2020-03-16 05:20:00|6047.1|6042.9|6041|6038|6047.2|6044.1|6040.6|6037.6|336
1584336300000|2020-03-16 05:25:00|6040.9|6037.9|6042.6|6039.6|6043.9|6040.9|6040.4|6037.4|317
1584336600000|2020-03-16 05:30:00|6042.3|6039.5|6041.2|6038.2|6045.3|6042.3|6038.7|6035.6|321
1584336900000|2020-03-16 05:35:00|6041.5|6038|6041.5|6038.5|6044.8|6041.8|6039.9|6036.9|330
1584337200000|2020-03-16 05:40:00|6041.4|6038.4|6050.1|6047.1|6050.1|6047.1|6041|6038|278
1584337500000|2020-03-16 05:45:00|6050.2|6047.2|6047.1|6044.1|6050.3|6047.3|6045.2|6041.6|308
1584337800000|2020-03-16 05:50:00|6047|6044|6046.7|6043.7|6049.2|6046.2|6044.2|6041.2|250
1584338100000|2020-03-16 05:55:00|6046.8|6043.8|6044|6041|6048.4|6045.4|6043.1|6040.1|265
1584338400000|2020-03-16 06:00:00|6044.1|6041.1|6043|6040|6049.3|6046.3|6040.1|6037.1|373
1584338700000|2020-03-16 06:05:00|6042.8|6039.8|6040.5|6037.5|6044.7|6041.7|6039.9|6036.9|315
1584339000000|2020-03-16 06:10:00|6040.9|6037.9|6040.8|6037.8|6042.7|6039.7|6040.2|6037.2|318
1584339300000|2020-03-16 06:15:00|6040.9|6037.9|6041.6|6038.6|6042.5|6039.5|6036.9|6033.5|328
1584339600000|2020-03-16 06:20:00|6041.3|6038.3|6042.7|6039.7|6043.5|6040.5|6039.8|6036.8|334
1584339900000|2020-03-16 06:25:00|6042.8|6039.8|6039.1|6036.1|6044.4|6041.4|6038.9|6035.9|301
1584340200000|2020-03-16 06:30:00|6039.2|6036.2|6041.3|6038.3|6041.8|6038.8|6038.7|6035.7|297
1584340500000|2020-03-16 06:35:00|6041.2|6038.2|6045|6042|6045.7|6043.2|6041|6038|260
1584340800000|2020-03-16 06:40:00|6045.1|6042.1|6038.4|6035.4|6045.2|6042.2|6035.5|6032.5|316
1584341100000|2020-03-16 06:45:00|6038.3|6035.3|6036.3|6033.3|6041.8|6038.8|6035.5|6032.5|317
1584341400000|2020-03-16 06:50:00|6036.4|6033.4|6026.6|6023.6|6036.4|6033.4|6024.4|6021.4|505
1584341700000|2020-03-16 06:55:00|6026.7|6023.7|6020.6|6017.6|6030.5|6027.3|6020.5|6017.5|379
1584342000000|2020-03-16 07:00:00|6020.7|6017.7|6041.3|6038.3|6041.7|6038.7|6020.7|6017.7|528
1584342300000|2020-03-16 07:05:00|6041.1|6038.1|6031.3|6028.3|6041.5|6038.5|6031.1|6028.1|506
1584342600000|2020-03-16 07:10:00|6031.4|6028.4|6030.4|6027.4|6036.4|6033.4|6026.2|6023.2|465
1584342900000|2020-03-16 07:15:00|6030.5|6027.5|6028.4|6025.4|6030.5|6027.5|6022.7|6019.7|440
1584343200000|2020-03-16 07:20:00|6028.3|6025.3|6018.6|6015.6|6028.4|6025.4|6016.1|6013.1|494
1584343500000|2020-03-16 07:25:00|6017.9|6014.9|6013.9|6010.9|6018.2|6015.2|6011.2|6008.9|507
1584343800000|2020-03-16 07:30:00|6014.2|6011.2|6011.6|6009.8|6020.2|6017.2|6011.4|6009.2|559
1584344100000|2020-03-16 07:35:00|6011.5|6009.7|6017.4|6014.4|6020.9|6017.9|6011.4|6009.6|489
1584344400000|2020-03-16 07:40:00|6017.7|6014.7|6016.4|6013.4|6017.7|6014.9|6013.8|6011.8|463
1584344700000|2020-03-16 07:45:00|6016.3|6013.3|6017.3|6014.3|6019.6|6016.7|6015.8|6012.8|432
1584345000000|2020-03-16 07:50:00|6017.1|6014.1|6015.6|6012.6|6018.7|6016.4|6014.3|6011.4|544
1584345300000|2020-03-16 07:55:00|6015.7|6012.7|6014.5|6011.5|6016.4|6013.4|6011|6009.2|487
1584345600000|2020-03-16 08:00:00|6014.7|6011.7|6020.3|6017.3|6020.6|6018.5|6012.5|6010.2|549
1584345900000|2020-03-16 08:05:00|6020.2|6017.2|6035.3|6032.3|6035.5|6032.5|6020.2|6017.2|498
1584346200000|2020-03-16 08:10:00|6035.2|6032.2|6039.4|6036.4|6040.4|6037.4|6032.2|6029.7|555
1584346500000|2020-03-16 08:15:00|6039.5|6036.5|6043.3|6040.3|6043.6|6040.6|6035.2|6032.2|545
1584346800000|2020-03-16 08:20:00|6043.5|6040.5|6044.4|6041.4|6048.6|6045.6|6041.9|6038.9|485
1584347100000|2020-03-16 08:25:00|6043.9|6042.1|6054.6|6051.6|6054.7|6051.7|6043.6|6041.2|507
1584347400000|2020-03-16 08:30:00|6054.1|6052.3|6054.6|6051.6|6057.4|6054.4|6050.6|6048.2|508
1584347700000|2020-03-16 08:35:00|6054.5|6051.5|6050.3|6048.5|6057.5|6055.1|6050.3|6048.5|528
1584348000000|2020-03-16 08:40:00|6050.1|6048.3|6048.1|6046.3|6052.2|6049.4|6047.3|6045.1|501
1584348300000|2020-03-16 08:45:00|6047.8|6046|6047.1|6045.3|6051.6|6048.6|6046.2|6043.8|502
1584348600000|2020-03-16 08:50:00|6047.3|6045.5|6046.6|6043.6|6047.5|6045.5|6043.7|6041.5|425
1584348900000|2020-03-16 08:55:00|6046.7|6043.7|6046.4|6044.6|6049.3|6046.3|6043.8|6041.5|489
1584349200000|2020-03-16 09:00:00|6046.3|6044.5|6046.8|6045|6047.9|6045.8|6045.1|6042.8|433
1584349500000|2020-03-16 09:05:00|6047.5|6044.5|6056.1|6053.1|6056.9|6053.9|6047.5|6044.5|497
1584349800000|2020-03-16 09:10:00|6056.2|6053.2|6062.9|6059.9|6062.9|6059.9|6052.5|6049.8|379
1584350100000|2020-03-16 09:15:00|6062.8|6059.8|6053|6050|6063.3|6060.3|6052.3|6049.6|443
1584350400000|2020-03-16 09:20:00|6052.2|6050.4|6054.1|6051.1|6057.5|6054.5|6050.9|6048.4|471
1584350700000|2020-03-16 09:25:00|6053.9|6050.9|6048.5|6046.7|6054.3|6051.8|6048.2|6045.9|399
1584351000000|2020-03-16 09:30:00|6048.4|6046.6|6038.2|6036.4|6048.8|6046.7|6037.6|6034.6|442
1584351300000|2020-03-16 09:35:00|6038.3|6036.5|6045.4|6042.4|6047.8|6045|6038.1|6035.3|422
1584351600000|2020-03-16 09:40:00|6046|6043|6039.8|6036.8|6046.3|6043.8|6038.8|6036|504
1584351900000|2020-03-16 09:45:00|6039.7|6036.7|6040.1|6037.1|6041.9|6039|6036.5|6033.8|528
1584352200000|2020-03-16 09:50:00|6039.7|6036.7|6042.1|6039.1|6042.6|6039.6|6038.6|6036.1|492
1584352500000|2020-03-16 09:55:00|6042.2|6039.2|6041.7|6039.9|6044|6041|6038.2|6035.5|429
1584352800000|2020-03-16 10:00:00|6042.3|6039.3|6041.2|6038.2|6045.4|6042.4|6040|6037.2|446
1584353100000|2020-03-16 10:05:00|6041.5|6038.5|6043.6|6040.6|6045.9|6042.9|6038.8|6036.6|485
1584353400000|2020-03-16 10:10:00|6044.1|6041.1|6046.2|6043.2|6046.6|6043.5|6040.7|6037.9|520
1584353700000|2020-03-16 10:15:00|6046|6043|6047.2|6044.2|6047.9|6044.9|6043.9|6040.9|498
1584354000000|2020-03-16 10:20:00|6047.4|6044.4|6043.6|6040.6|6048.1|6045.4|6042.8|6040.1|624
1584354300000|2020-03-16 10:25:00|6043.5|6040.5|6048.7|6046.9|6049.4|6047.1|6041.3|6038.5|606
1584354600000|2020-03-16 10:30:00|6048.9|6047.1|6046.1|6043.1|6051.6|6048.6|6044|6041|511
1584354900000|2020-03-16 10:35:00|6046.2|6043.2|6051.9|6048.9|6052.3|6049.3|6042.9|6040.5|533
1584355200000|2020-03-16 10:40:00|6051.7|6048.7|6050.9|6047.9|6053.5|6050.5|6049.4|6046.4|526
1584355500000|2020-03-16 10:45:00|6050.7|6047.7|6047.9|6044.9|6052.4|6049.4|6046.5|6043.8|540
1584355800000|2020-03-16 10:50:00|6047.4|6044.4|6045.8|6042.8|6048.8|6046.4|6042.9|6040.3|566
1584356100000|2020-03-16 10:55:00|6045.7|6042.7|6041.6|6038.6|6046|6043|6038.7|6035.7|528
1584356400000|2020-03-16 11:00:00|6042.1|6039.1|6039.4|6036.4|6043.7|6040.7|6035.1|6032.2|525
1584356700000|2020-03-16 11:05:00|6039.5|6036.5|6042.3|6039.3|6042.9|6039.9|6036.9|6033.9|522
1584357000000|2020-03-16 11:10:00|6042.4|6039.4|6045|6042|6046.7|6043.7|6042.2|6039.2|413
1584357300000|2020-03-16 11:15:00|6045.2|6042.2|6043.2|6040.2|6048.1|6045.1|6042.3|6039.3|448
1584357600000|2020-03-16 11:20:00|6043.3|6040.3|6041.3|6038.3|6044.3|6041.7|6040.1|6037.1|510
1584357900000|2020-03-16 11:25:00|6041.4|6038.4|6045|6042|6047.1|6044.3|6040.8|6037.8|491
1584358200000|2020-03-16 11:30:00|6045.1|6042.1|6048.5|6045.5|6050.7|6047.7|6044.7|6041.7|408
1584358500000|2020-03-16 11:35:00|6048.4|6045.4|6052.3|6049.3|6052.8|6049.8|6047.2|6044.2|489
1584358800000|2020-03-16 11:40:00|6052.1|6049.1|6053|6050|6057|6054|6049.5|6046.5|480
1584359100000|2020-03-16 11:45:00|6053.2|6050.2|6059.2|6056.2|6059.4|6056.4|6051.3|6048.7|458
1584359400000|2020-03-16 11:50:00|6058.9|6055.9|6057.5|6054.5|6059.2|6056.2|6054.1|6051.2|438
1584359700000|2020-03-16 11:55:00|6057.6|6054.6|6058.7|6055.7|6060.3|6057.3|6053.4|6050.4|473
1584360000000|2020-03-16 12:00:00|6058.8|6055.8|6058|6055|6059.3|6056.3|6052.5|6049.5|558
1584360300000|2020-03-16 12:05:00|6058.1|6055.1|6064.5|6061.5|6070.6|6067.1|6058|6055|558
1584360600000|2020-03-16 12:10:00|6064.6|6061.6|6066|6063|6070.2|6067.2|6061.7|6058.7|511
1584360900000|2020-03-16 12:15:00|6066.6|6063.6|6057.3|6054.3|6066.6|6063.6|6055|6052|526
1584361200000|2020-03-16 12:20:00|6057.6|6054.6|6059.3|6056.3|6060.2|6057.2|6051.4|6048.7|531
1584361500000|2020-03-16 12:25:00|6059.4|6056.4|6054.5|6051.5|6062.2|6059.2|6053.9|6050.9|572
1584361800000|2020-03-16 12:30:00|6054.9|6051.9|6050.5|6047.5|6055.2|6052.2|6043.1|6040.3|624
1584362100000|2020-03-16 12:35:00|6050.4|6047.4|6036.6|6033.6|6053.9|6050.9|6032.5|6029.4|669
1584362400000|2020-03-16 12:40:00|6036.7|6033.7|6035.7|6032.7|6046.1|6043.1|6032.7|6029.7|631
1584362700000|2020-03-16 12:45:00|6035.8|6032.8|6031.5|6028.5|6036.7|6033.7|6017.6|6014.6|657
1584363000000|2020-03-16 12:50:00|6030.8|6027.8|6031.1|6028.1|6033.4|6030.4|6026.5|6023.9|647
1584363300000|2020-03-16 12:55:00|6031.7|6028.7|6025|6022|6034.6|6032.2|6022.1|6019.1|602
1584363600000|2020-03-16 13:00:00|6025.2|6022.2|6035.2|6032.2|6035.4|6032.4|6023.8|6020.8|619
1584363900000|2020-03-16 13:05:00|6035|6032|6029.9|6026.9|6036.1|6033.1|6023.8|6020.8|638
1584364200000|2020-03-16 13:10:00|6030.2|6027.2|6031.5|6028.5|6032|6029|6025.8|6022.9|607
1584364500000|2020-03-16 13:15:00|6031.6|6028.6|6030.7|6027.7|6032.2|6029.4|6025.1|6022.1|564
1584364800000|2020-03-16 13:20:00|6031|6028|6022.7|6019.7|6031.5|6028.5|6020.7|6017.7|609
1584365100000|2020-03-16 13:25:00|6022.6|6019.6|6013.2|6010.2|6025.2|6022.2|6013.2|6010.2|599
1584365400000|2020-03-16 13:30:00|6013.1|6010.1|5997.6|5994.6|6015|6012|5997.5|5994.5|672
1584365700000|2020-03-16 13:35:00|5997.7|5994.7|5998.2|5995.2|6003.5|6000.5|5986.2|5983.2|651
1584366000000|2020-03-16 13:40:00|5998.3|5995.3|6000.2|5997.2|6005.1|6002.1|5995|5992|683
1584366300000|2020-03-16 13:45:00|5999.9|5996.9|6037.4|6034.4|6041.3|6037.7|5993.8|5990.8|672
1584366600000|2020-03-16 13:50:00|6037.1|6034.1|6047.8|6044.8|6052.1|6049.1|6026.8|6023.8|740
1584366900000|2020-03-16 13:55:00|6047.7|6044.7|6046.3|6043.3|6060.3|6057.3|6034.1|6031.1|705
1584367200000|2020-03-16 14:00:00|6046.5|6043.5|6031|6028|6049|6046|6030.8|6027.8|630
1584367500000|2020-03-16 14:05:00|6030.8|6027.8|6056|6053|6056.3|6053.3|6030.5|6027.5|709
1584367800000|2020-03-16 14:10:00|6055.8|6052.8|6043|6040|6059|6056|6042.5|6039.7|682
1584368100000|2020-03-16 14:15:00|6042.8|6039.8|6036|6033|6045.5|6042.5|6031.6|6028.6|679
1584368400000|2020-03-16 14:20:00|6036.4|6033.4|6049.7|6046.7|6053.7|6050.7|6031.4|6028.4|658
1584368700000|2020-03-16 14:25:00|6049.5|6046.5|6048.6|6045.6|6056|6053|6040.7|6037.7|654
1584369000000|2020-03-16 14:30:00|6048.8|6045.8|6055.4|6052.4|6058.4|6055.4|6048.8|6045.8|620
1584369300000|2020-03-16 14:35:00|6055.9|6052.9|6061.8|6058.8|6064.2|6061.2|6055.4|6052.4|603
1584369600000|2020-03-16 14:40:00|6061.7|6058.7|6067.8|6064.8|6068.8|6066|6055.8|6052.8|627
1584369900000|2020-03-16 14:45:00|6067.9|6064.9|6055|6052|6068.4|6066|6054.9|6051.9|590
1584370200000|2020-03-16 14:50:00|6054.9|6051.9|6055.4|6052.4|6062|6059|6052.5|6049.5|613
1584370500000|2020-03-16 14:55:00|6055.5|6052.5|6054.9|6051.9|6058.8|6055.9|6051.4|6048.4|590
1584370800000|2020-03-16 15:00:00|6054.8|6051.8|6056.7|6053.7|6061.4|6058.4|6050.1|6047.1|608
1584371100000|2020-03-16 15:05:00|6056.8|6053.8|6068.3|6065.3|6070.6|6067.6|6055.5|6052.5|543
1584371400000|2020-03-16 15:10:00|6068.5|6065.5|6085.7|6082.7|6086.1|6083.1|6068.4|6065.4|663
1584371700000|2020-03-16 15:15:00|6085.4|6082.4|6090.4|6087.4|6090.8|6087.8|6082.6|6079.6|638
1584372000000|2020-03-16 15:20:00|6090.1|6087.1|6097.7|6094.7|6099.3|6096.3|6088.9|6085.9|649
1584372300000|2020-03-16 15:25:00|6098.1|6095.1|6098.7|6095.7|6105|6102.5|6095.9|6092.9|586
1584372600000|2020-03-16 15:30:00|6098.6|6095.6|6087.8|6084.8|6100.9|6097.9|6084.4|6081.4|599
1584372900000|2020-03-16 15:35:00|6088.2|6085.2|6094.9|6091.9|6097|6094.4|6084.6|6081.6|576
1584373200000|2020-03-16 15:40:00|6094.6|6091.6|6093.8|6090.8|6096.1|6093.1|6085|6082|635
1584373500000|2020-03-16 15:45:00|6093.6|6090.6|6090.6|6087.6|6098.6|6095.6|6086.6|6083.6|607
1584373800000|2020-03-16 15:50:00|6091.5|6088.5|6086|6083|6094.6|6091.6|6083.9|6080.9|593
1584374100000|2020-03-16 15:55:00|6086.2|6083.2|6119.9|6116.9|6125.5|6122.5|6086|6083|729
1584374400000|2020-03-16 16:00:00|6120.1|6117.1|6128.6|6125.6|6130|6127|6112.6|6109.9|684
1584374700000|2020-03-16 16:05:00|6128.5|6125.5|6106.2|6103.2|6132.4|6129.4|6105|6102|575
1584375000000|2020-03-16 16:10:00|6106|6103|6110.9|6107.9|6113|6110|6104.4|6101.4|554
1584375300000|2020-03-16 16:15:00|6110.8|6107.8|6112.6|6109.6|6114.9|6111.9|6106.2|6103.2|514
1584375600000|2020-03-16 16:20:00|6112.4|6109.4|6108.2|6105.2|6117|6114|6107.5|6104.5|526
1584375900000|2020-03-16 16:25:00|6108.3|6105.3|6106.2|6103.2|6111.5|6108.5|6103.1|6100.7|510
1584376200000|2020-03-16 16:30:00|6106.1|6103.1|6104.5|6101.5|6110.9|6107.9|6101.1|6098.1|580
1584376500000|2020-03-16 16:35:00|6104.7|6101.7|6108.8|6105.8|6112.3|6109.3|6101|6098|621
1584376800000|2020-03-16 16:40:00|6109|6106|6109.8|6106.8|6115.2|6112.2|6108.9|6105.9|562
1584377100000|2020-03-16 16:45:00|6109.9|6106.9|6105.3|6102.3|6110.9|6108.1|6104.5|6101.5|559
1584377400000|2020-03-16 16:50:00|6105.9|6102.9|6099.9|6096.9|6106.7|6104|6099.3|6096.3|588
1584377700000|2020-03-16 16:55:00|6100.4|6097.4|6096.6|6093.6|6102.8|6100.4|6092.9|6090.1|596
1584378000000|2020-03-16 17:00:00|6096.5|6093.5|6096.2|6093.2|6099|6096|6090.4|6087.4|658
1584378300000|2020-03-16 17:05:00|6096.1|6093.1|6096.2|6093.2|6096.9|6094.1|6083.8|6080.8|618
1584378600000|2020-03-16 17:10:00|6095.9|6092.9|6094.1|6091.1|6100|6097|6093.1|6090.5|616
1584378900000|2020-03-16 17:15:00|6094.2|6091.2|6083.8|6080.8|6095|6092|6082|6079|575
1584379200000|2020-03-16 17:20:00|6084|6081|6077.9|6076.1|6084.9|6082.7|6077.7|6075.1|633
1584379500000|2020-03-16 17:25:00|6078.6|6075.6|6075.2|6072.2|6082.5|6080.1|6075|6072|554
1584379800000|2020-03-16 17:30:00|6074.3|6071.3|6075.2|6072.2|6077.3|6074.8|6073.4|6070.4|554
1584380100000|2020-03-16 17:35:00|6074.9|6071.9|6076.4|6073.4|6079.7|6076.7|6074.9|6071.9|511
1584380400000|2020-03-16 17:40:00|6076.2|6073.2|6077.4|6074.4|6079|6076|6075|6072|459
1584380700000|2020-03-16 17:45:00|6077.5|6074.5|6079.2|6076.2|6081.1|6078.5|6077.3|6074.3|516
1584381000000|2020-03-16 17:50:00|6079.1|6076.1|6076.2|6073.2|6081|6078.1|6075.2|6072.2|525
1584381300000|2020-03-16 17:55:00|6076|6073|6073.6|6070.6|6076.3|6073.6|6071.8|6069.1|513
1584381600000|2020-03-16 18:00:00|6072.6|6070.8|6069.2|6066.2|6073.6|6070.9|6066.7|6063.7|495
1584381900000|2020-03-16 18:05:00|6068.9|6067.1|6061.7|6058.7|6070.3|6067.9|6059.9|6056.9|443
1584382200000|2020-03-16 18:10:00|6061.6|6058.6|6068.4|6066.6|6071.1|6068.1|6061.6|6058.6|492
1584382500000|2020-03-16 18:15:00|6068.5|6066.7|6069.6|6066.6|6074.3|6071.3|6067.7|6065.4|400
1584382800000|2020-03-16 18:20:00|6069.4|6066.4|6068.2|6065.2|6071.9|6069.4|6066.3|6063.9|422
1584383100000|2020-03-16 18:25:00|6068.1|6065.1|6065|6062|6070.7|6068.1|6061.8|6059|451
1584383400000|2020-03-16 18:30:00|6065.1|6062.1|6073.2|6070.2|6074.6|6071.6|6064.2|6061.7|458
1584383700000|2020-03-16 18:35:00|6073|6070|6072.6|6069.6|6074.7|6071.7|6069.7|6066.7|408
1584384000000|2020-03-16 18:40:00|6072.5|6069.5|6074.1|6071.1|6075.6|6072.6|6071.9|6068.9|378
1584384300000|2020-03-16 18:45:00|6074.3|6071.3|6068.8|6067|6074.3|6071.3|6067|6064.1|481
1584384600000|2020-03-16 18:50:00|6069.9|6066.9|6070.1|6067.1|6074.6|6071.6|6067.6|6065.1|432
1584384900000|2020-03-16 18:55:00|6069.6|6067.8|6052.9|6049.9|6072.6|6069.6|6052.6|6049.6|522
1584385200000|2020-03-16 19:00:00|6052.8|6049.8|6060.4|6057.4|6069.7|6066.7|6052.8|6049.8|548
1584385500000|2020-03-16 19:05:00|6059.9|6058.1|6060.9|6057.9|6064.4|6062|6059.6|6057.1|474
1584385800000|2020-03-16 19:10:00|6061.1|6058.1|6060.2|6057.2|6064.5|6061.5|6058.8|6055.8|425
1584386100000|2020-03-16 19:15:00|6060.5|6057.5|6064.1|6061.1|6066|6063|6060.1|6057.1|375
1584386400000|2020-03-16 19:20:00|6064.7|6061.7|6063.5|6060.5|6064.7|6061.7|6059.6|6056.2|368
1584386700000|2020-03-16 19:25:00|6063.7|6060.7|6060|6057|6065.6|6062.6|6059.5|6056.5|336
1584387000000|2020-03-16 19:30:00|6060.2|6057.2|6064.1|6061.1|6064.4|6061.4|6056.1|6053.1|429
1584387300000|2020-03-16 19:35:00|6064|6061|6057.6|6054.6|6064.8|6061.8|6052.7|6049.7|486
1584387600000|2020-03-16 19:40:00|6057.7|6054.7|6056.6|6053.6|6058|6055.2|6052.3|6049.3|400
1584387900000|2020-03-16 19:45:00|6056.7|6053.7|6047.7|6044.7|6056.7|6053.7|6047.6|6043.6|482
1584388200000|2020-03-16 19:50:00|6048.4|6045.4|6047.5|6044.5|6049.5|6046.8|6041.2|6038.2|485
1584388500000|2020-03-16 19:55:00|6046.9|6045.1|6054.7|6051.7|6055|6052|6038.2|6035.2|590
1584388800000|2020-03-16 20:00:00|6054.4|6051.4|6055.1|6052.1|6057.9|6054.9|6049.6|6046.6|472
1584389100000|2020-03-16 20:05:00|6055.3|6052.3|6050.8|6047.8|6055.7|6052.7|6047.9|6044.9|426
1584389400000|2020-03-16 20:10:00|6051.1|6048.1|6045.3|6042.3|6051.1|6048.8|6041|6038|409
1584389700000|2020-03-16 20:15:00|6045.1|6042.1|6037|6034|6046.1|6043.1|6036.9|6033.9|350
1584390000000|2020-03-16 20:20:00|6036.7|6033.7|6036.6|6033.6|6039|6036|6035|6032|322
1584390300000|2020-03-16 20:25:00|6036.7|6033.7|6039.6|6036.6|6042.9|6039.9|6036.3|6033.3|301
1584390600000|2020-03-16 20:30:00|6039.3|6036.3|6037.7|6034.7|6040.1|6037.1|6036.6|6033.6|286
1584390900000|2020-03-16 20:35:00|6037.9|6034.9|6037.1|6034.1|6041.2|6038|6033.4|6030.4|374
1584391200000|2020-03-16 20:40:00|6037|6034|6038.2|6035.2|6039.7|6036.7|6034.7|6031.7|310
1584391500000|2020-03-16 20:45:00|6038.1|6035.1|6045.4|6042.4|6046.6|6043.6|6037.3|6034.3|206
1584391800000|2020-03-16 20:50:00|6044.7|6041.7|6046.7|6043.1|6054.7|6051.2|6044.7|6041.7|270
1584392100000|2020-03-16 20:55:00|6046.6|6042.6|6049.3|6040.3|6050.3|6046|6042.7|6039.3|253
1584392400000|2020-03-16 21:00:00|6049.5|6040.5|6050.9|6041.9|6051.4|6042.4|6049.5|6040.5|28
1584392700000|2020-03-16 21:05:00|6051.7|6042.7|6051.3|6044.8|6054.9|6047.4|6049.4|6040.4|173
1584393000000|2020-03-16 21:10:00|6050.5|6044.7|6051.2|6044.2|6053.3|6045.6|6050.2|6043.3|122
1584393300000|2020-03-16 21:15:00|6050.7|6045.1|6041.7|6032.7|6050.9|6045.1|6041.7|6032.7|236
1584393600000|2020-03-16 21:20:00|6042.4|6033.4|6046.9|6037.9|6048.1|6039.1|6041.3|6032.3|353
1584393900000|2020-03-16 21:25:00|6046.8|6037.8|6043.6|6034.6|6047.1|6038.1|6042.1|6033.5|363
1584394200000|2020-03-16 21:30:00|6043.8|6034.8|6045.1|6036.1|6047.3|6038.3|6039.1|6031.4|342
1584394500000|2020-03-16 21:35:00|6046|6037|6042.7|6033.7|6046.1|6037.1|6040|6031|206
1584394800000|2020-03-16 21:40:00|6042.8|6033.8|6045.4|6036.4|6047.4|6038.4|6041.5|6032.5|167
1584395100000|2020-03-16 21:45:00|6044|6035|6043.7|6034.7|6046.2|6037.2|6042|6033|356
1584395400000|2020-03-16 21:50:00|6043.2|6034.2|6045.3|6037.3|6046.8|6040.8|6041.8|6032.8|405
1584395700000|2020-03-16 21:55:00|6045.7|6037.7|6045|6036.6|6049.9|6041.1|6043.2|6034.2|301
1584396000000|2020-03-16 22:00:00|6045.5|6039|6061|6056.3|6061.6|6058.2|6041.2|6033.5|372
1584396300000|2020-03-16 22:05:00|6060|6056.8|6059|6055.4|6063.1|6059|6053|6046.5|379
1584396600000|2020-03-16 22:10:00|6060.3|6056.9|6049.8|6046.2|6062.8|6059.3|6049.8|6046.2|363
1584396900000|2020-03-16 22:15:00|6049.9|6045.8|6048.8|6045.8|6053.2|6048.4|6048.2|6043.7|239
1584397200000|2020-03-16 22:20:00|6048.9|6045.9|6051.7|6048.7|6052.3|6049.3|6048.8|6045.3|164
1584397500000|2020-03-16 22:25:00|6051.5|6048.5|6049.5|6046.5|6052.1|6049.1|6045.7|6041.2|227
1584397800000|2020-03-16 22:30:00|6049.3|6046.3|6054.8|6051.8|6055.2|6052|6049.3|6046.3|264
1584398100000|2020-03-16 22:35:00|6055|6052|6059|6056|6059.1|6056.1|6054.4|6051.4|337
1584398400000|2020-03-16 22:40:00|6058.9|6055.9|6047.7|6044.7|6059.2|6056.2|6046.9|6043.5|498
1584398700000|2020-03-16 22:45:00|6047.5|6044.5|6051.5|6048.5|6052.9|6049.9|6045|6042|523
1584399000000|2020-03-16 22:50:00|6051.8|6048.8|6047.3|6044.3|6054.1|6051.1|6047.2|6044.2|562
1584399300000|2020-03-16 22:55:00|6047.6|6044.6|6053.3|6050.3|6055.4|6051.7|6046.9|6043.9|560
1584399600000|2020-03-16 23:00:00|6052.4|6049.4|6052|6049|6053.8|6050.8|6049.3|6046.3|519
1584399900000|2020-03-16 23:05:00|6050.9|6049.1|6051.2|6048.2|6054.1|6051.5|6049.6|6046.8|392
1584400200000|2020-03-16 23:10:00|6050.7|6048.9|6051.4|6048.4|6053|6050.4|6049.7|6046.7|441
1584400500000|2020-03-16 23:15:00|6051.3|6048.3|6048.1|6045.1|6051.4|6048.4|6047.3|6044.6|382
1584400800000|2020-03-16 23:20:00|6048.4|6045.4|6048.1|6046.3|6052.2|6049.5|6046.4|6043.4|374
1584401100000|2020-03-16 23:25:00|6048.2|6046.4|6045.5|6042.5|6049|6046.4|6043.9|6041.4|291
1584401400000|2020-03-16 23:30:00|6045.4|6042.4|6040.6|6038.8|6048.1|6045.7|6040.6|6038.2|239
1584401700000|2020-03-16 23:35:00|6040.7|6038.9|6041|6038|6042.3|6040|6036.4|6033.8|360
1584402000000|2020-03-16 23:40:00|6040.5|6037.5|6046.6|6043.6|6048.2|6045.8|6038|6035|360
1584402300000|2020-03-16 23:45:00|6046.7|6043.7|6041.3|6038.3|6047.1|6044.3|6040.9|6037.9|350
1584402600000|2020-03-16 23:50:00|6041.2|6038.2|6047.4|6044.4|6050.4|6047.7|6040.4|6037.4|393
1584402900000|2020-03-16 23:55:00|6047.3|6044.3|6043.5|6041.7|6049|6046|6042.7|6039.7|358
1584403200000|2020-03-17 00:00:00|6044.1|6041.1|6048.7|6045.7|6050.1|6047.1|6043.5|6041.1|350
1584403500000|2020-03-17 00:05:00|6048.5|6045.5|6043.9|6040.9|6051.1|6048.1|6042.7|6039.7|466
1584403800000|2020-03-17 00:10:00|6044.2|6041.2|6043.1|6040.1|6046.6|6043.6|6040.7|6037.7|379
1584404100000|2020-03-17 00:15:00|6042.3|6040.5|6044.4|6041.4|6046.2|6043.9|6042|6039|360
1584404400000|2020-03-17 00:20:00|6044.5|6041.5|6049.3|6046.3|6051.1|6048.1|6043.8|6040.8|311
1584404700000|2020-03-17 00:25:00|6049.4|6046.4|6051.2|6045.3|6051.5|6046.9|6046.5|6043.5|248
1584405000000|2020-03-17 00:30:00|6051.4|6044.7|6049.5|6046.5|6052.7|6049|6048.4|6043.4|312
1584405300000|2020-03-17 00:35:00|6049.6|6046.6|6049.5|6046.5|6050.3|6047.3|6047.7|6044.7|282
1584405600000|2020-03-17 00:40:00|6049.6|6046.6|6057.1|6054.1|6058.2|6055.2|6049.6|6046.6|323
1584405900000|2020-03-17 00:45:00|6057.3|6054.3|6050|6047|6058.4|6055.4|6049.8|6046.8|421
1584406200000|2020-03-17 00:50:00|6050.2|6047.2|6047|6044|6052|6049|6042.3|6039.3|406
1584406500000|2020-03-17 00:55:00|6046.1|6043.1|6054.6|6051.6|6054.9|6051.9|6045.4|6042.4|422
1584406800000|2020-03-17 01:00:00|6054.7|6051.7|6089.1|6086.1|6097.9|6094.9|6054.3|6051.3|601
1584407100000|2020-03-17 01:05:00|6088.9|6085.9|6073.5|6070.3|6089|6086.1|6068.6|6065.6|442
1584407400000|2020-03-17 01:10:00|6073.7|6070.2|6081.7|6078.7|6085.3|6082.3|6069.9|6066.7|426
1584407700000|2020-03-17 01:15:00|6081.9|6078.9|6091|6088|6092.7|6089.7|6080.9|6077.9|441
1584408000000|2020-03-17 01:20:00|6090.9|6087.9|6085.6|6082.6|6092.8|6089.8|6083|6080|440
1584408300000|2020-03-17 01:25:00|6085.8|6082.8|6086.6|6083.6|6088.4|6085.4|6079.8|6076.8|419
1584408600000|2020-03-17 01:30:00|6086.7|6083.7|6088.8|6085.8|6097.3|6094.3|6080.7|6077.7|499
1584408900000|2020-03-17 01:35:00|6088.6|6085.6|6087.1|6084.1|6088.7|6085.7|6082.4|6079|320
1584409200000|2020-03-17 01:40:00|6087|6084|6086.5|6083.5|6087.1|6084.6|6082.4|6079.4|375
1584409500000|2020-03-17 01:45:00|6085.8|6082.8|6085.5|6082.5|6088.2|6085.7|6084.3|6081.5|312
1584409800000|2020-03-17 01:50:00|6085.4|6082.4|6081.6|6078.6|6085.4|6082.4|6077.2|6074.2|389
1584410100000|2020-03-17 01:55:00|6081.7|6078.7|6070.7|6067.7|6084|6081|6070.6|6067.6|354
1584410400000|2020-03-17 02:00:00|6071.1|6068.1|6072.1|6069.1|6078.9|6075.4|6069.8|6066.8|370
1584410700000|2020-03-17 02:05:00|6072|6069|6065.3|6062.3|6072.1|6069.1|6063.4|6060.4|310
1584411000000|2020-03-17 02:10:00|6065.2|6062.2|6060.9|6057.9|6065.3|6062.3|6056.2|6053.2|398
1584411300000|2020-03-17 02:15:00|6061|6058|6052.7|6049.7|6063|6060|6050|6047|353
1584411600000|2020-03-17 02:20:00|6052.9|6049.9|6049.8|6046.8|6053.1|6050.1|6042.7|6039.5|394
1584411900000|2020-03-17 02:25:00|6049.7|6046.7|6049.4|6046.4|6053.2|6050.2|6048|6045|287
1584412200000|2020-03-17 02:30:00|6049.5|6046.5|6050.4|6047.4|6052.7|6049.7|6046.4|6043.4|325
1584412500000|2020-03-17 02:35:00|6050.6|6047.6|6056.1|6053.1|6058.4|6055.4|6050|6047.1|301
1584412800000|2020-03-17 02:40:00|6056.2|6053.2|6056.3|6053.3|6060.2|6057.2|6053.4|6050.8|303
1584413100000|2020-03-17 02:45:00|6056.2|6053.2|6066.1|6063.1|6071.4|6067.8|6054.3|6051.3|409
1584413400000|2020-03-17 02:50:00|6065.9|6062.9|6067.1|6064.1|6067.7|6064.7|6063.5|6060.5|303
1584413700000|2020-03-17 02:55:00|6067.2|6064.2|6058.8|6055.8|6067.3|6064.3|6058.1|6055.1|236
1584414000000|2020-03-17 03:00:00|6058.7|6055.7|6056.2|6053.2|6058.8|6055.8|6050.3|6047.3|382
1584414300000|2020-03-17 03:05:00|6056.1|6053.1|6056.2|6053.2|6061.4|6058.4|6055.1|6052.1|191
1584414600000|2020-03-17 03:10:00|6056.4|6053.4|6052.7|6049.7|6057.2|6054.2|6050.1|6047.1|210
1584414900000|2020-03-17 03:15:00|6052.6|6049.6|6053.3|6050.3|6053.4|6050.4|6047.8|6044.8|242
1584415200000|2020-03-17 03:20:00|6053.1|6050.1|6054.2|6051.2|6054.9|6052.2|6053.1|6050.1|203
1584415500000|2020-03-17 03:25:00|6054.1|6051.1|6061.3|6058.3|6062.4|6059.4|6054.1|6051.1|256
1584415800000|2020-03-17 03:30:00|6061.4|6058.4|6061.8|6058.8|6065.1|6062.1|6060.4|6057.6|252
1584416100000|2020-03-17 03:35:00|6062|6059|6055|6052|6062|6059|6054.7|6051.7|254
1584416400000|2020-03-17 03:40:00|6055.1|6052.1|6059.9|6056.9|6064.4|6061.4|6055|6052|288
1584416700000|2020-03-17 03:45:00|6060.9|6057.9|6063.4|6060.4|6064.7|6061.7|6060.8|6057.8|195
1584417000000|2020-03-17 03:50:00|6063.3|6060.3|6064|6061|6065.2|6062.8|6062.6|6059.5|207
1584417300000|2020-03-17 03:55:00|6063.3|6061.5|6060.2|6057.2|6065.2|6062.7|6059.5|6056.8|213
1584417600000|2020-03-17 04:00:00|6060|6057|6049.6|6046.6|6060|6057.4|6049.5|6046.2|277
1584417900000|2020-03-17 04:05:00|6049.3|6046.3|6062.4|6059.4|6064.3|6061|6048|6045|357
1584418200000|2020-03-17 04:10:00|6062.3|6059.3|6063.9|6060.9|6065.4|6062.4|6059|6056|227
1584418500000|2020-03-17 04:15:00|6064.7|6061.7|6065|6062|6067.1|6064.2|6063.5|6060.7|199
1584418800000|2020-03-17 04:20:00|6064.9|6061.9|6065.9|6062.9|6069.6|6066.6|6064.8|6061.8|239
1584419100000|2020-03-17 04:25:00|6065.8|6062.8|6062.2|6059.2|6066.2|6063.1|6061.1|6058.1|225
1584419400000|2020-03-17 04:30:00|6062.1|6059.1|6060.4|6057.4|6064.8|6061.8|6059.5|6057.3|193
1584419700000|2020-03-17 04:35:00|6060.5|6057.5|6061.1|6058.1|6061.3|6059|6055.3|6052.7|242
1584420000000|2020-03-17 04:40:00|6061.2|6058.2|6055.7|6052.7|6061.3|6058.8|6053.8|6050.8|218
1584420300000|2020-03-17 04:45:00|6055.6|6052.6|6055|6052|6056.3|6053.8|6053|6050.3|232
1584420600000|2020-03-17 04:50:00|6054.9|6051.9|6055.2|6052.2|6055.4|6052.5|6052.7|6050.3|189
1584420900000|2020-03-17 04:55:00|6055.3|6052.3|6051.8|6050|6055.3|6053|6051.5|6049.3|272
1584421200000|2020-03-17 05:00:00|6051.7|6049.9|6047.9|6046.1|6056.3|6053.4|6047.8|6045.4|257
1584421500000|2020-03-17 05:05:00|6047.8|6046|6055.2|6052.2|6055.2|6052.7|6047.7|6045.3|181
1584421800000|2020-03-17 05:10:00|6054.5|6052.7|6056.4|6053.4|6056.4|6053.7|6052.6|6050.2|197
1584422100000|2020-03-17 05:15:00|6056.3|6053.3|6055.5|6053.7|6058.9|6056.4|6055.5|6052.8|199
1584422400000|2020-03-17 05:20:00|6056.1|6053.1|6052.2|6050.4|6057|6054.6|6051.8|6049.3|207
1584422700000|2020-03-17 05:25:00|6052.1|6050.3|6052|6049|6053.5|6050.5|6049.5|6047|211
1584423000000|2020-03-17 05:30:00|6053|6050|6052|6049|6055.4|6052.5|6051.4|6048.4|216
1584423300000|2020-03-17 05:35:00|6052.2|6049.2|6049.9|6046.9|6052.8|6049.8|6047.9|6045|198
1584423600000|2020-03-17 05:40:00|6050|6047|6048.6|6045.6|6050.8|6048.1|6048|6045.4|167
1584423900000|2020-03-17 05:45:00|6048.7|6045.7|6045.7|6043.9|6049.4|6046.9|6045.2|6042.8|193
1584424200000|2020-03-17 05:50:00|6045.8|6044|6041.8|6038.8|6046.4|6044.2|6041.3|6038.4|255
1584424500000|2020-03-17 05:55:00|6041.7|6038.7|6038.6|6036.8|6042.6|6039.6|6037.1|6035|237
1584424800000|2020-03-17 06:00:00|6038.7|6036.9|6036.3|6033.3|6040.7|6038.2|6033.3|6030.6|301
1584425100000|2020-03-17 06:05:00|6036.2|6033.2|6030.6|6027.6|6036.2|6034|6020.9|6017.9|469
1584425400000|2020-03-17 06:10:00|6030.4|6027.4|6028.5|6025.5|6032.6|6029.2|6020.8|6017.3|406
1584425700000|2020-03-17 06:15:00|6028.6|6025.6|6027.5|6023.9|6029.3|6026.3|6024|6020.8|340
1584426000000|2020-03-17 06:20:00|6027.2|6024.2|6030.5|6027.5|6030.7|6028.3|6025.6|6022.6|348
1584426300000|2020-03-17 06:25:00|6030.1|6027.1|6033.6|6030.6|6038.7|6035.7|6029.4|6027|335
1584426600000|2020-03-17 06:30:00|6033.7|6030.7|6024.1|6021.1|6034|6031|6022.6|6019.6|377
1584426900000|2020-03-17 06:35:00|6024.3|6021.3|6032.4|6029.4|6033.1|6030.1|6024.3|6021.3|292
1584427200000|2020-03-17 06:40:00|6032.3|6029.3|6026|6023|6032.8|6029.7|6025.7|6022.7|322
1584427500000|2020-03-17 06:45:00|6026.1|6023.1|6030.1|6027|6032.6|6029.6|6020.7|6017.7|407
1584427800000|2020-03-17 06:50:00|6030|6027.1|6028.3|6025.3|6032.1|6029|6027.4|6024.3|308
1584428100000|2020-03-17 06:55:00|6028.2|6025.2|6031.6|6028.6|6036|6032.9|6028.2|6025.2|285
1584428400000|2020-03-17 07:00:00|6032.3|6029.3|6028.3|6025.3|6034.5|6031.5|6028.2|6025.2|428
1584428700000|2020-03-17 07:05:00|6028.5|6025.5|6027.4|6024.4|6029.5|6026.5|6026.7|6023.7|407
1584429000000|2020-03-17 07:10:00|6027.6|6024.6|6032.1|6029.1|6033.9|6030.9|6025.5|6022.6|406
1584429300000|2020-03-17 07:15:00|6032.2|6029.2|6030|6027|6032.6|6029.6|6028.3|6025.9|432
1584429600000|2020-03-17 07:20:00|6029.9|6026.9|6038.1|6035.1|6040.9|6038.2|6029.9|6026.9|471
1584429900000|2020-03-17 07:25:00|6038|6035|6038.3|6036.5|6041.6|6038.6|6037.9|6034.9|371
1584430200000|2020-03-17 07:30:00|6038.2|6036.4|6035.4|6032.4|6042.7|6039.7|6035.3|6032.3|379
1584430500000|2020-03-17 07:35:00|6035.3|6032.3|6038|6035|6040.1|6037.5|6035.2|6032.3|415
1584430800000|2020-03-17 07:40:00|6038.1|6035.1|6035.8|6032.8|6039.2|6036.5|6035|6032.5|376
1584431100000|2020-03-17 07:45:00|6035.9|6032.9|6048.2|6045.2|6049.8|6046.8|6035|6032.6|370
1584431400000|2020-03-17 07:50:00|6049.8|6046.8|6044.7|6041.7|6053|6050|6044.1|6041.6|470
1584431700000|2020-03-17 07:55:00|6044.6|6041.6|6038.2|6036.4|6046.1|6043.2|6038.1|6035.7|426
1584432000000|2020-03-17 08:00:00|6038.3|6036.5|6043.6|6040.6|6048.4|6045.4|6037.8|6035.6|472
1584432300000|2020-03-17 08:05:00|6043.7|6040.7|6042.5|6040.7|6048.2|6045.2|6042.5|6040|368
1584432600000|2020-03-17 08:10:00|6043.2|6040.2|6044.8|6041.8|6046.6|6043.6|6041.1|6038.9|293
1584432900000|2020-03-17 08:15:00|6044.7|6041.7|6042|6039|6045.2|6042.2|6041.6|6038.6|291
1584433200000|2020-03-17 08:20:00|6041.3|6039.5|6045.2|6042.2|6047.9|6045.1|6040.6|6038.2|350
1584433500000|2020-03-17 08:25:00|6045.1|6042.1|6042.9|6039.9|6045.4|6043|6041.3|6039|427
1584433800000|2020-03-17 08:30:00|6042.3|6040.5|6042.3|6039.3|6043.4|6040.9|6039.1|6036.5|354
1584434100000|2020-03-17 08:35:00|6041.6|6039.8|6035.6|6032.6|6047.2|6044.8|6034.8|6032.4|398
1584434400000|2020-03-17 08:40:00|6035.5|6032.5|6034.5|6031.5|6038.6|6035.6|6029.8|6026.8|412
1584434700000|2020-03-17 08:45:00|6034.7|6031.7|6028.5|6025.5|6034.9|6032.3|6027.7|6024.7|323
1584435000000|2020-03-17 08:50:00|6028.7|6025.7|6023.7|6020.7|6031.7|6028.9|6021.7|6019|352
1584435300000|2020-03-17 08:55:00|6023.6|6020.6|6019.5|6017.7|6026|6023.6|6017.3|6014.9|422
1584435600000|2020-03-17 09:00:00|6019.6|6017.8|6020|6017|6022.9|6019.9|6010.1|6007.1|473
1584435900000|2020-03-17 09:05:00|6019.7|6016.7|6022.4|6019.4|6027.9|6024.9|6019.5|6016.5|366
1584436200000|2020-03-17 09:10:00|6021|6018|6015.2|6012.2|6021.1|6018.3|6013.9|6011.6|287
1584436500000|2020-03-17 09:15:00|6014.5|6012.7|6011.4|6008.4|6017.2|6014.4|6010.6|6008.1|433
1584436800000|2020-03-17 09:20:00|6011.5|6008.5|6005.8|6002.8|6012.1|6009.8|6001.1|5998.5|414
1584437100000|2020-03-17 09:25:00|6005.7|6002.7|6004.2|6002.4|6009.1|6007|6003.9|6000.9|292
1584437400000|2020-03-17 09:30:00|6004.3|6002.5|5998.4|5995.4|6005.3|6002.8|5993.1|5990.1|370
1584437700000|2020-03-17 09:35:00|5998.3|5995.3|5997.1|5994.1|6002.2|5999.2|5993.3|5990.3|530
1584438000000|2020-03-17 09:40:00|5997.2|5994.2|5996.5|5994.7|6003|6000.2|5996.2|5993.6|464
1584438300000|2020-03-17 09:45:00|5996.7|5994.9|5993.5|5990.5|5998.5|5995.7|5989.4|5987|476
1584438600000|2020-03-17 09:50:00|5993.7|5990.7|5995.2|5992.2|6000.3|5997.3|5990.7|5988.1|423
1584438900000|2020-03-17 09:55:00|5995.1|5992.1|5986.9|5983.8|5995.5|5992.5|5982.2|5979.2|442
1584439200000|2020-03-17 10:00:00|5987.2|5983.6|5992|5989|5997.2|5994.2|5986.8|5983.5|376
1584439500000|2020-03-17 10:05:00|5991.9|5988.9|5988|5985|5992|5989|5985.5|5982.5|430
1584439800000|2020-03-17 10:10:00|5987.9|5984.9|5979.5|5976.5|5988.1|5985.1|5979.4|5976.4|373
1584440100000|2020-03-17 10:15:00|5979.6|5976.6|5981.5|5978.5|5982.3|5979.3|5973.8|5970.8|379
1584440400000|2020-03-17 10:20:00|5981.6|5978.6|5970.9|5967.9|5983.3|5980.3|5968.9|5965.9|411
1584440700000|2020-03-17 10:25:00|5970.8|5967.8|5975.8|5972.8|5976|5973|5964|5961|389
1584441000000|2020-03-17 10:30:00|5975.1|5972.1|5967.3|5965.5|5975.1|5972.1|5965.6|5963.1|377
1584441300000|2020-03-17 10:35:00|5968|5965|5959.7|5956.7|5968.2|5965.6|5956.7|5953.7|439
1584441600000|2020-03-17 10:40:00|5959.8|5956.8|5961.1|5958.1|5963.3|5960.3|5957|5954|389
1584441900000|2020-03-17 10:45:00|5961.2|5958.2|5961.3|5958.3|5962|5959|5949.6|5946.6|450
1584442200000|2020-03-17 10:50:00|5961.5|5958.5|5960.4|5957.4|5963.7|5960.7|5958.5|5955.5|361
1584442500000|2020-03-17 10:55:00|5960.3|5957.3|5952.9|5949.9|5961.1|5958.1|5947.2|5944.2|411
1584442800000|2020-03-17 11:00:00|5953|5950|5957.8|5954.8|5958.7|5955.7|5951.1|5948.1|433
1584443100000|2020-03-17 11:05:00|5957.9|5954.9|5953.6|5951.8|5958.2|5955.2|5953.3|5950.5|360
1584443400000|2020-03-17 11:10:00|5953.7|5951.9|5949.4|5946.4|5957.8|5955.1|5945.5|5942.5|440
1584443700000|2020-03-17 11:15:00|5949.3|5946.3|5957.3|5954.3|5960.5|5957.5|5945.5|5942.5|452
1584444000000|2020-03-17 11:20:00|5957.2|5954.2|5961.4|5958.4|5965|5962|5956.9|5953.9|389
1584444300000|2020-03-17 11:25:00|5961.3|5958.3|5961.5|5958.5|5967.1|5964.1|5960|5957.5|368
1584444600000|2020-03-17 11:30:00|5961.4|5958.4|5961.3|5958.3|5966.1|5963.1|5960.2|5957.2|431
1584444900000|2020-03-17 11:35:00|5961.1|5958.1|5957.3|5954.3|5962.2|5959.2|5956.3|5953.3|370
1584445200000|2020-03-17 11:40:00|5958|5955|5956.7|5953.7|5959.6|5956.9|5953.9|5950.9|277
1584445500000|2020-03-17 11:45:00|5956.6|5953.6|5954|5951|5958.2|5955.5|5953.6|5950.6|340
1584445800000|2020-03-17 11:50:00|5954.1|5951.1|5948.8|5945.8|5957.3|5954.8|5947.8|5945.6|359
1584446100000|2020-03-17 11:55:00|5948.7|5945.7|5948.2|5945.2|5951.6|5949.4|5944.8|5941.8|458
1584446400000|2020-03-17 12:00:00|5947.8|5944.8|5939.2|5936.2|5949.2|5946.2|5938.5|5935.9|496
1584446700000|2020-03-17 12:05:00|5939|5936|5939.3|5936.3|5946.8|5943.8|5938.5|5935.7|443
1584447000000|2020-03-17 12:10:00|5938.7|5935.7|5943.6|5940.6|5944.5|5941.5|5934.1|5931.1|464
1584447300000|2020-03-17 12:15:00|5943.8|5940.8|5946.3|5943.3|5947.2|5944.2|5939|5936|473
1584447600000|2020-03-17 12:20:00|5946.9|5943.9|5952.2|5949.2|5953|5950|5945.7|5943|350
1584447900000|2020-03-17 12:25:00|5952.1|5949.1|5958.5|5949.5|5960.7|5956.2|5949.5|5946.5|362
1584448200000|2020-03-17 12:30:00|5959|5950|5963.9|5960.9|5965.2|5962.2|5954.8|5948.2|443
1584448500000|2020-03-17 12:35:00|5964.1|5961.1|5957.3|5954.3|5964.9|5961.9|5956.6|5953.9|422
1584448800000|2020-03-17 12:40:00|5956.9|5955.1|5955.7|5952.7|5961.8|5959.4|5955.6|5952.6|427
1584449100000|2020-03-17 12:45:00|5955.6|5952.6|5960.6|5958.8|5961.4|5959|5952.4|5949.4|357
1584449400000|2020-03-17 12:50:00|5960.7|5958.9|5965.8|5962.8|5967.5|5965|5960.6|5958.3|396
1584449700000|2020-03-17 12:55:00|5966.2|5963.2|5964.3|5962.5|5967.7|5965.7|5963.4|5960.5|429
1584450000000|2020-03-17 13:00:00|5965.1|5962.1|5960.1|5957.1|5967.8|5964.8|5956.8|5954.5|413
1584450300000|2020-03-17 13:05:00|5960|5957|5967|5965.2|5968.6|5966.2|5960|5957|370
1584450600000|2020-03-17 13:10:00|5966.9|5965.1|5963.2|5959.8|5967.4|5965.2|5962.4|5959.4|302
1584450900000|2020-03-17 13:15:00|5963.3|5959.7|5961|5958|5964.5|5961.7|5960.4|5957.5|310
1584451200000|2020-03-17 13:20:00|5960.9|5957.9|5967.8|5964.8|5968|5965|5960.2|5957.2|325
1584451500000|2020-03-17 13:25:00|5967.7|5964.7|5972.3|5969.3|5973.7|5970.8|5965.9|5963.3|333
1584451800000|2020-03-17 13:30:00|5972.2|5969.2|5986.6|5983.6|5989.1|5986.1|5970.2|5967.2|476
1584452100000|2020-03-17 13:35:00|5986.5|5983.5|5993.2|5990.2|5994.7|5991.7|5984.3|5982.1|523
1584452400000|2020-03-17 13:40:00|5993|5990|5987.5|5984.2|6005.6|6002.6|5987.3|5984|540
1584452700000|2020-03-17 13:45:00|5987.6|5984.5|5992.1|5989.1|5997.5|5994.2|5987.6|5984.5|504
1584453000000|2020-03-17 13:50:00|5992.2|5989.2|5983.4|5980.4|5994.5|5991.9|5980.8|5977.8|435
1584453300000|2020-03-17 13:55:00|5983.5|5980.5|5970.4|5967.1|5983.5|5980.5|5970.2|5966.9|483
1584453600000|2020-03-17 14:00:00|5971|5967.2|5975.7|5972.7|5976.7|5974.4|5958|5954|489
1584453900000|2020-03-17 14:05:00|5977.3|5974.3|5979.6|5976.6|5984.5|5981.5|5975.2|5972.9|562
1584454200000|2020-03-17 14:10:00|5979|5977.2|5993.6|5990.6|5994.1|5991.1|5978.4|5976.3|533
1584454500000|2020-03-17 14:15:00|5993.7|5990.7|5993.7|5990.7|5999.7|5996.7|5987.7|5985.5|545
1584454800000|2020-03-17 14:20:00|5993.8|5990.8|5980.6|5977.6|5994.9|5991.9|5980.6|5977.6|531
1584455100000|2020-03-17 14:25:00|5980.7|5977.7|5976.3|5973.3|5984.4|5981.4|5972.3|5969.3|495
1584455400000|2020-03-17 14:30:00|5976.2|5973.2|5969|5966|5979.9|5976.8|5966.2|5963.2|527
1584455700000|2020-03-17 14:35:00|5969.8|5966.8|5967.5|5964.5|5973.7|5970.7|5967.3|5964.4|495
1584456000000|2020-03-17 14:40:00|5967.7|5964.7|5968.5|5966.7|5972.1|5969.5|5966.2|5963.4|454
1584456300000|2020-03-17 14:45:00|5968.7|5966.9|5968|5965|5975.8|5972.8|5965.9|5962.9|515
1584456600000|2020-03-17 14:50:00|5968.1|5965.1|5957.3|5954.3|5968.1|5965.4|5955|5952|478
1584456900000|2020-03-17 14:55:00|5957.5|5954.5|5966.8|5963.8|5967.3|5964.3|5955.8|5952.8|421
1584457200000|2020-03-17 15:00:00|5966.7|5963.7|5959.6|5956.6|5967.4|5964.4|5957.2|5954.2|406
1584457500000|2020-03-17 15:05:00|5959.5|5956.5|5966.4|5963.4|5966.5|5963.5|5958.9|5956.3|462
1584457800000|2020-03-17 15:10:00|5966.3|5963.3|5977.4|5974.4|5978.8|5975.8|5965.5|5962.5|486
1584458100000|2020-03-17 15:15:00|5977.3|5974.3|5974.6|5971.6|5978.3|5975.3|5972|5969|486
1584458400000|2020-03-17 15:20:00|5974.8|5971.8|5974.3|5971.3|5980|5977.4|5970.3|5967.3|480
1584458700000|2020-03-17 15:25:00|5974.1|5971.1|5973.1|5970.1|5979.9|5977.4|5972.9|5970.1|449
1584459000000|2020-03-17 15:30:00|5973|5970|5966|5963|5975.8|5972.8|5963.7|5960.7|468
1584459300000|2020-03-17 15:35:00|5966.1|5963.1|5940.7|5937.7|5966.1|5963.1|5940.6|5937.6|564
1584459600000|2020-03-17 15:40:00|5940.1|5937.1|5956.6|5953.6|5959.3|5956.3|5940.1|5937.1|501
1584459900000|2020-03-17 15:45:00|5956.5|5953.5|5965.8|5962.8|5973.3|5970.3|5954.2|5951.2|525
1584460200000|2020-03-17 15:50:00|5965.9|5962.9|5966.1|5963.1|5972.3|5969.3|5963.3|5960.3|494
1584460500000|2020-03-17 15:55:00|5965.2|5962.2|5940.2|5937.2|5965.2|5962.2|5934.3|5931.3|666
1584460800000|2020-03-17 16:00:00|5940.3|5937.3|5942.6|5939.6|5950.7|5947.7|5938.4|5935.7|569
1584461100000|2020-03-17 16:05:00|5942.5|5939.5|5953.9|5950.9|5954.6|5951.6|5942|5939.1|402
1584461400000|2020-03-17 16:10:00|5953.8|5950.8|5958.9|5955.9|5961.9|5958.9|5953.4|5950.4|436
1584461700000|2020-03-17 16:15:00|5958.8|5955.8|5962|5959|5962.1|5959.1|5953.5|5950.5|457
1584462000000|2020-03-17 16:20:00|5962.2|5959.2|5958.1|5955.1|5962.2|5959.4|5953.3|5950.3|431
1584462300000|2020-03-17 16:25:00|5957.9|5954.9|5950.9|5947.9|5958.8|5955.8|5950.3|5947.6|386
1584462600000|2020-03-17 16:30:00|5951.1|5948.1|5941.1|5938.1|5953.8|5950.8|5941|5938|464
1584462900000|2020-03-17 16:35:00|5941.3|5938.3|5939.1|5936.1|5942.5|5939.5|5937.1|5934.1|473
1584463200000|2020-03-17 16:40:00|5939.2|5936.2|5936|5933|5941.4|5938.5|5933.4|5930.6|440
1584463500000|2020-03-17 16:45:00|5935.9|5932.9|5935.1|5932.1|5940.2|5938.1|5934.2|5931.2|468
1584463800000|2020-03-17 16:50:00|5934.8|5931.8|5931|5928|5937.5|5934.5|5929.5|5927.1|520
1584464100000|2020-03-17 16:55:00|5931.1|5928.1|5923.3|5920.3|5932|5929.7|5917|5914|512
1584464400000|2020-03-17 17:00:00|5923.2|5920.2|5928.1|5925.1|5929.7|5926.7|5920|5917.6|497
1584464700000|2020-03-17 17:05:00|5928.2|5925.2|5928.1|5925.1|5931.2|5928.6|5924.9|5923.1|513
1584465000000|2020-03-17 17:10:00|5928|5925|5922.7|5919.7|5929|5926.5|5922.2|5919.5|473
1584465300000|2020-03-17 17:15:00|5922.6|5919.6|5930.1|5927.1|5930.7|5927.7|5922.4|5919.4|436
1584465600000|2020-03-17 17:20:00|5929.9|5926.9|5928.8|5925.8|5933.7|5930.7|5923.8|5921.5|431
1584465900000|2020-03-17 17:25:00|5928.6|5925.6|5934.4|5932.6|5936.4|5933.4|5927.5|5924.8|364
1584466200000|2020-03-17 17:30:00|5934.1|5932.3|5930.2|5927.2|5938|5935.3|5929.7|5926.8|446
1584466500000|2020-03-17 17:35:00|5930.1|5927.1|5937.3|5934.3|5938.2|5935.2|5929.7|5927|432
1584466800000|2020-03-17 17:40:00|5937.5|5934.5|5937.1|5934.1|5938.6|5935.6|5932.5|5930.1|369
1584467100000|2020-03-17 17:45:00|5936.9|5933.9|5936|5933|5939.3|5937.1|5935.3|5932.8|390
1584467400000|2020-03-17 17:50:00|5935.3|5933.5|5941.6|5938.6|5941.9|5939.3|5935|5932.9|370
1584467700000|2020-03-17 17:55:00|5941.5|5939.7|5956|5952.8|5956|5952.8|5941.5|5939.7|340
1584468000000|2020-03-17 18:00:00|5963.8|5954.8|5958.2|5955.2|5971.4|5962.4|5954.5|5950.3|446
1584468300000|2020-03-17 18:05:00|5958.1|5955.1|5960.4|5957.4|5961.8|5958.8|5954.8|5952.7|371
1584468600000|2020-03-17 18:10:00|5960.3|5957.3|5961.1|5958.1|5961.9|5959.1|5955.8|5954|340
1584468900000|2020-03-17 18:15:00|5960.4|5958.6|5963.9|5960.9|5965.3|5962.3|5958.9|5956.5|322
1584469200000|2020-03-17 18:20:00|5963.8|5960.8|5957.7|5954.7|5965.4|5962.4|5957|5954.5|372
1584469500000|2020-03-17 18:25:00|5957.5|5954.5|5961.7|5959.9|5962.4|5960.1|5954.1|5951.1|298
1584469800000|2020-03-17 18:30:00|5961.8|5960|5963.7|5960.7|5963.8|5961.3|5959.2|5956.2|362
1584470100000|2020-03-17 18:35:00|5963.3|5961.5|5957.8|5954.8|5964.3|5961.8|5956.8|5953.8|341
1584470400000|2020-03-17 18:40:00|5957.9|5954.9|5952|5949|5958.1|5955.1|5951.9|5948.9|332
1584470700000|2020-03-17 18:45:00|5950.6|5947.6|5944.4|5942.6|5951.2|5948.6|5944.3|5941.8|381
1584471000000|2020-03-17 18:50:00|5944.3|5942.5|5944|5942.2|5949.3|5947|5940.2|5937.7|343
1584471300000|2020-03-17 18:55:00|5944.1|5942.3|5945.1|5942.1|5949.7|5947|5944|5941.4|370
1584471600000|2020-03-17 19:00:00|5945.6|5942.6|5939.7|5936.7|5946|5944.1|5938.3|5935.3|343
1584471900000|2020-03-17 19:05:00|5939.9|5936.8|5940.2|5937.2|5940.6|5937.8|5933.4|5930.4|337
1584472200000|2020-03-17 19:10:00|5940.1|5937.1|5937.5|5934.5|5941.7|5938.7|5935.4|5932.2|260
1584472500000|2020-03-17 19:15:00|5937.4|5934.4|5933.3|5930.3|5938.4|5936.1|5931.4|5929.4|236
1584472800000|2020-03-17 19:20:00|5933.2|5930.2|5926.3|5923.3|5934.3|5931.3|5926.3|5923.3|301
1584473100000|2020-03-17 19:25:00|5926.5|5923|5927.2|5925.4|5929|5926|5921.5|5918.5|360
1584473400000|2020-03-17 19:30:00|5927.1|5925.3|5932.3|5929.3|5932.6|5929.9|5926.3|5924.1|289
1584473700000|2020-03-17 19:35:00|5932.4|5929.4|5939.3|5936.3|5941.7|5938.7|5931.3|5929.2|434
1584474000000|2020-03-17 19:40:00|5939.1|5936.1|5939.9|5936.9|5942.7|5940.4|5937.8|5934.8|304
1584474300000|2020-03-17 19:45:00|5939.8|5936.8|5934.4|5931.4|5939.9|5936.9|5932.4|5929.4|373
1584474600000|2020-03-17 19:50:00|5934.2|5931.2|5935.8|5932.8|5937.4|5934.8|5932.4|5929.4|353
1584474900000|2020-03-17 19:55:00|5936|5933|5943.3|5940.3|5944.8|5941.8|5935.7|5932.7|366
1584475200000|2020-03-17 20:00:00|5943|5940|5941.3|5938.3|5943.8|5940.8|5935.3|5932.1|349
1584475500000|2020-03-17 20:05:00|5941.2|5938.2|5945.3|5942.3|5945.5|5942.5|5937.8|5934.6|278
1584475800000|2020-03-17 20:10:00|5945.4|5942.4|5946.9|5943.9|5948.7|5945.7|5943.5|5940.5|241
1584476100000|2020-03-17 20:15:00|5946.3|5943.3|5944.6|5941.6|5946.3|5943.3|5943.9|5940.9|158
1584476400000|2020-03-17 20:20:00|5944.4|5941.4|5942.6|5939.6|5945.1|5942.1|5941|5937.8|183
1584476700000|2020-03-17 20:25:00|5942|5940.2|5946|5943|5946.1|5943.1|5942|5939.3|175
1584477000000|2020-03-17 20:30:00|5945.9|5942.9|5938.5|5935.5|5946.1|5943.5|5937.5|5934.7|181
1584477300000|2020-03-17 20:35:00|5938.7|5935.7|5942.3|5939.3|5942.9|5939.9|5938.4|5935.4|184
1584477600000|2020-03-17 20:40:00|5942.2|5939.2|5942.1|5939.1|5942.6|5940|5941.5|5938.5|129
1584477900000|2020-03-17 20:45:00|5941.8|5938.8|5937|5933.9|5942|5939|5936.6|5933.6|199
1584478200000|2020-03-17 20:50:00|5936.9|5933.6|5942.3|5939.3|5942.3|5939.3|5935.8|5932.8|272
1584478500000|2020-03-17 20:55:00|5942.2|5939.2|5944|5935|5944.9|5940.5|5940.4|5931.4|299
1584478800000|2020-03-17 21:00:00|5944.4|5935.4|5945.7|5936.7|5947.7|5938.7|5944.4|5935.4|82
1584479100000|2020-03-17 21:05:00|5944.4|5935.4|5955.9|5946.9|5959|5950|5944.4|5935.4|249
1584479400000|2020-03-17 21:10:00|5956.3|5947.3|5962.7|5953.7|5968.3|5959.3|5955.3|5946.3|260
1584479700000|2020-03-17 21:15:00|5962.6|5953.6|5963|5954|5965.8|5956.8|5959.8|5950.8|178
1584480000000|2020-03-17 21:20:00|5962.8|5953.8|5965.3|5956.3|5967.4|5958.4|5961.9|5952.9|237
1584480300000|2020-03-17 21:25:00|5965.2|5956.2|5965.3|5956.3|5966.3|5957.3|5964.5|5955.5|243
1584480600000|2020-03-17 21:30:00|5964.9|5955.9|5965.8|5956.8|5965.8|5957.1|5964|5955|193
1584480900000|2020-03-17 21:35:00|5965.7|5956.7|5962.2|5955.6|5967.5|5959|5961.9|5954.5|276
1584481200000|2020-03-17 21:40:00|5962|5955.8|5961.3|5952.3|5964.5|5957|5958.5|5952.3|345
1584481500000|2020-03-17 21:45:00|5961.2|5952.2|5955|5950.4|5962.9|5953.9|5954.7|5948.6|394
1584481800000|2020-03-17 21:50:00|5955.1|5950.5|5954.9|5950.3|5955.6|5950.9|5954.2|5949.5|246
1584482100000|2020-03-17 21:55:00|5954.7|5950.4|5966.9|5957.9|5967.7|5958.7|5952.6|5943.6|334
1584482400000|2020-03-17 22:00:00|5967.4|5958.4|5964|5959.7|5970.8|5961.8|5962.2|5954.1|458
1584482700000|2020-03-17 22:05:00|5964.1|5959.8|5963.9|5959.5|5964.4|5960|5963.4|5959|359
1584483000000|2020-03-17 22:10:00|5963.8|5959.7|5960.7|5957.7|5963.9|5960.5|5955.9|5951.1|298
1584483300000|2020-03-17 22:15:00|5961|5957.2|5962.3|5959.2|5965.1|5961.9|5959.2|5956.1|424
1584483600000|2020-03-17 22:20:00|5962.1|5959.1|5955.9|5952.9|5962.8|5959.2|5954|5950.9|593
1584483900000|2020-03-17 22:25:00|5955.8|5952.8|5960.2|5956.8|5962.6|5959.6|5955|5952|380
1584484200000|2020-03-17 22:30:00|5960.1|5957.2|5958.3|5955|5961.7|5958.7|5957.7|5954.1|419
1584484500000|2020-03-17 22:35:00|5958.1|5954.8|5955.9|5952.6|5958.6|5955.1|5952.9|5949.1|554
1584484800000|2020-03-17 22:40:00|5956.1|5952.3|5952.9|5949.9|5956.9|5953.8|5952.6|5949.6|412
1584485100000|2020-03-17 22:45:00|5952.8|5949.8|5954.1|5951.1|5955.1|5952.1|5951.5|5948.5|397
1584485400000|2020-03-17 22:50:00|5954.2|5951.2|5946.6|5942.8|5955.6|5952.5|5941.9|5938.2|477
1584485700000|2020-03-17 22:55:00|5946.4|5943.4|5945.2|5941.6|5950.7|5946.5|5938.1|5934|670
1584486000000|2020-03-17 23:00:00|5945|5942|5951.6|5947.9|5954.1|5950.5|5941.9|5938.9|620
1584486300000|2020-03-17 23:05:00|5951.3|5948|5948.3|5944.8|5952.4|5948.8|5945.1|5941.1|508
1584486600000|2020-03-17 23:10:00|5948.4|5944.5|5946.9|5943.4|5950.4|5947.4|5943.9|5940.4|591
1584486900000|2020-03-17 23:15:00|5946.7|5943.5|5948.3|5945.2|5951|5948|5943.2|5940.2|553
1584487200000|2020-03-17 23:20:00|5948.6|5945.6|5943.7|5940.7|5949.3|5946.3|5943.5|5940.3|469
1584487500000|2020-03-17 23:25:00|5943.8|5940.6|5948.5|5945.1|5949.9|5946.9|5941.6|5938.6|351
1584487800000|2020-03-17 23:30:00|5948.3|5945.3|5947.7|5944.6|5952.9|5949.3|5947|5943.9|505
1584488100000|2020-03-17 23:35:00|5947.8|5944.5|5951.8|5948.8|5952.3|5949.3|5947.2|5944.1|339
1584488400000|2020-03-17 23:40:00|5951.9|5948.9|5952.9|5949.9|5954.8|5952.4|5950.2|5947.8|287
1584488700000|2020-03-17 23:45:00|5953.1|5950.1|5950.7|5947.7|5955.1|5952.6|5949.4|5946.4|311
1584489000000|2020-03-17 23:50:00|5950.8|5947.8|5948.7|5945.7|5951.1|5948.4|5947.4|5944.4|322
1584489300000|2020-03-17 23:55:00|5949.1|5946.1|5948.9|5945.9|5951.9|5948.9|5947.8|5944.8|294
1584489600000|2020-03-18 00:00:00|5947.9|5944.9|5950.8|5947.8|5951.2|5948.7|5945.5|5942.5|354
1584489900000|2020-03-18 00:05:00|5950.9|5947.9|5959.1|5956.1|5959.2|5956.2|5950.6|5947.6|415
1584490200000|2020-03-18 00:10:00|5959|5956|5956.7|5953.7|5961.3|5958.3|5955.4|5952.4|422
1584490500000|2020-03-18 00:15:00|5956.8|5953.8|5959|5956|5959.8|5957.1|5955.2|5952.2|356
1584490800000|2020-03-18 00:20:00|5958.9|5955.9|5954.5|5951.5|5960.4|5957.9|5954.2|5951.2|295
1584491100000|2020-03-18 00:25:00|5954.2|5951.2|5952.7|5949.7|5957|5954.4|5951.6|5948.6|311
1584491400000|2020-03-18 00:30:00|5952.5|5949.5|5952.5|5950.7|5955.7|5952.7|5951.3|5948.3|276
1584491700000|2020-03-18 00:35:00|5953.3|5950.3|5952.7|5949.7|5954.6|5951.6|5946.4|5943.4|308
1584492000000|2020-03-18 00:40:00|5952.6|5949.6|5951.6|5948.6|5954.3|5951.9|5949.8|5946.8|262
1584492300000|2020-03-18 00:45:00|5951.7|5948.7|5949.2|5946.2|5951.8|5948.8|5942|5939|307
1584492600000|2020-03-18 00:50:00|5949.3|5946.3|5942.3|5939.3|5950.6|5947.6|5941.6|5938.6|331
1584492900000|2020-03-18 00:55:00|5942.2|5939.2|5948.1|5945.1|5950.1|5947.1|5942.2|5939.2|388
1584493200000|2020-03-18 01:00:00|5948|5945|5945.3|5942.3|5950.5|5947.9|5938.6|5935.6|429
1584493500000|2020-03-18 01:05:00|5945.1|5942.1|5948.2|5945.2|5951.6|5948.6|5942.1|5939.1|374
1584493800000|2020-03-18 01:10:00|5948.1|5945.1|5948.9|5945.9|5951.4|5948.9|5947.4|5944.4|298
1584494100000|2020-03-18 01:15:00|5949|5946|5951.5|5948.5|5956.8|5953.8|5947.5|5944.5|448
1584494400000|2020-03-18 01:20:00|5951.4|5948.4|5952|5949|5954.5|5951.5|5950.1|5947.1|344
1584494700000|2020-03-18 01:25:00|5951.9|5948.9|5952.1|5949.1|5953.6|5950.6|5950.2|5947.2|303
1584495000000|2020-03-18 01:30:00|5952|5949|5959.4|5956.4|5959.9|5956.9|5950.9|5949|371
1584495300000|2020-03-18 01:35:00|5959.6|5956.6|5958.5|5955.5|5959.9|5956.9|5955.9|5952.9|302
1584495600000|2020-03-18 01:40:00|5958.6|5955.6|5956.6|5953.6|5960.3|5957.3|5956.3|5953.3|334
1584495900000|2020-03-18 01:45:00|5956.7|5953.7|5956.4|5953.4|5962.6|5959.6|5955.1|5952.1|327
1584496200000|2020-03-18 01:50:00|5956.5|5953.5|5963.1|5960.1|5963.3|5960.9|5954.3|5951.3|387
1584496500000|2020-03-18 01:55:00|5963.2|5960.2|5957.3|5954.3|5963.3|5960.3|5957|5954|313
1584496800000|2020-03-18 02:00:00|5957.4|5954.4|5958.2|5955.2|5959.2|5956.9|5955|5952|303
1584497100000|2020-03-18 02:05:00|5958.1|5955.1|5959.7|5956.7|5960.8|5958.4|5956.4|5954.1|324
1584497400000|2020-03-18 02:10:00|5959.8|5956.8|5960.3|5958.5|5961|5958.5|5957.2|5954.9|264
1584497700000|2020-03-18 02:15:00|5960.2|5958.4|5958.6|5956.8|5962.9|5960.7|5958.6|5956.4|293
1584498000000|2020-03-18 02:20:00|5958.8|5957|5957|5954|5965.3|5963|5956.4|5953.4|403
1584498300000|2020-03-18 02:25:00|5956.9|5953.9|5957.1|5954.1|5959.3|5957|5955.1|5952.1|369
1584498600000|2020-03-18 02:30:00|5957|5954|5959|5956|5963.3|5960.9|5956|5953.6|428
1584498900000|2020-03-18 02:35:00|5959.1|5956.1|5964.2|5961.2|5965|5962|5956.1|5953.1|333
1584499200000|2020-03-18 02:40:00|5964.4|5961.4|5963.8|5960.8|5965.5|5962.6|5960.1|5957.1|421
1584499500000|2020-03-18 02:45:00|5962.9|5959.9|5966|5963|5966.4|5963.9|5962|5959|438
1584499800000|2020-03-18 02:50:00|5965.9|5962.9|5969.3|5966.3|5969.7|5966.7|5963.2|5960.6|358
1584500100000|2020-03-18 02:55:00|5969.4|5966.4|5961.6|5958.6|5969.4|5966.4|5960.9|5958.4|400
1584500400000|2020-03-18 03:00:00|5961.5|5958.5|5960.9|5957.9|5963|5961|5959.3|5956.7|336
1584500700000|2020-03-18 03:05:00|5960.5|5958.7|5960.1|5957.1|5962.8|5959.9|5958.8|5956.3|313
1584501000000|2020-03-18 03:10:00|5959.9|5956.9|5961|5959.2|5962|5960.1|5959.3|5956.9|283
1584501300000|2020-03-18 03:15:00|5960.9|5959.1|5963.5|5960.5|5964|5962.2|5960.9|5958.5|270
1584501600000|2020-03-18 03:20:00|5963.1|5960.1|5964.5|5962.7|5964.8|5962.7|5962.2|5959.7|237
1584501900000|2020-03-18 03:25:00|5964.4|5962.6|5966.7|5964.9|5968.6|5966|5963.2|5961.3|325
1584502200000|2020-03-18 03:30:00|5966.6|5964.8|5961.4|5959.6|5966.9|5964.8|5959.3|5956.4|339
1584502500000|2020-03-18 03:35:00|5961.3|5959.5|5961.4|5959.6|5962.1|5959.9|5958.1|5955.2|260
1584502800000|2020-03-18 03:40:00|5961.5|5959.7|5963.6|5960.6|5963.7|5960.8|5958.6|5956.2|350
1584503100000|2020-03-18 03:45:00|5963.1|5961.3|5960.6|5958.8|5965.3|5962.9|5960.4|5957.8|311
1584503400000|2020-03-18 03:50:00|5960.7|5958.9|5961.4|5958.4|5962.8|5960.3|5957.3|5954.7|312
1584503700000|2020-03-18 03:55:00|5961.8|5958.8|5961.8|5960|5962.6|5960.7|5960.4|5957.8|311
1584504000000|2020-03-18 04:00:00|5961.6|5959.8|5958.4|5956.6|5964.8|5962.4|5958.1|5955.9|299
1584504300000|2020-03-18 04:05:00|5958.6|5956.8|5959.1|5957.3|5959.9|5957.7|5955.5|5952.7|274
1584504600000|2020-03-18 04:10:00|5959.2|5957.4|5958.5|5956.7|5961.2|5959.4|5958.2|5955.7|275
1584504900000|2020-03-18 04:15:00|5958.6|5956.8|5957.6|5954.6|5961.2|5958.2|5955.4|5953.4|353
1584505200000|2020-03-18 04:20:00|5957.4|5954.4|5960.2|5958.4|5961.9|5959.5|5956.4|5954|271
1584505500000|2020-03-18 04:25:00|5960.1|5958.3|5957.5|5954.5|5963.9|5961.5|5957.1|5954.4|339
1584505800000|2020-03-18 04:30:00|5957.6|5954.6|5961.5|5958.5|5961.5|5958.5|5956.5|5954|372
1584506100000|2020-03-18 04:35:00|5961.4|5958.4|5961.1|5958.1|5961.7|5959.9|5958.5|5956|221
1584506400000|2020-03-18 04:40:00|5960.9|5957.9|5960.1|5958.3|5962.9|5960.9|5956.6|5954.3|339
1584506700000|2020-03-18 04:45:00|5960|5958.2|5959.5|5957.7|5961.9|5958.9|5956.4|5954.5|292
1584507000000|2020-03-18 04:50:00|5959.4|5957.6|5960.5|5957.5|5962.1|5960|5959.4|5957.3|205
1584507300000|2020-03-18 04:55:00|5960.4|5957.4|5958.8|5957|5960.6|5958.3|5954.9|5952.5|292
1584507600000|2020-03-18 05:00:00|5959.7|5956.7|5961.7|5959.9|5962.2|5959.9|5958.3|5956|213
1584507900000|2020-03-18 05:05:00|5961.8|5960|5965|5962|5967.8|5965.4|5961|5959.1|313
1584508200000|2020-03-18 05:10:00|5964.8|5961.8|5965.2|5963.4|5966.1|5963.8|5960.7|5958.4|353
1584508500000|2020-03-18 05:15:00|5965.3|5963.5|5963.9|5960.9|5966.1|5964|5963|5960.7|212
1584508800000|2020-03-18 05:20:00|5963.8|5960.8|5963.3|5960.3|5963.9|5961.3|5958.4|5956.1|319
1584509100000|2020-03-18 05:25:00|5963.4|5960.4|5966|5964.2|5966.5|5964.3|5961.5|5959.4|222
1584509400000|2020-03-18 05:30:00|5965.9|5964.1|5964.5|5961.5|5967.3|5964.7|5962.7|5959.7|332
1584509700000|2020-03-18 05:35:00|5963.8|5962|5961.9|5958.9|5964.6|5962.1|5959.4|5956.8|385
1584510000000|2020-03-18 05:40:00|5962.1|5959.1|5964.6|5962.8|5964.7|5962.9|5961.4|5958.9|342
1584510300000|2020-03-18 05:45:00|5964.7|5962.9|5962.9|5961.1|5964.9|5963.1|5961.5|5959.7|248
1584510600000|2020-03-18 05:50:00|5962.8|5961|5959.1|5956.1|5964|5961.6|5958.2|5955.8|266
1584510900000|2020-03-18 05:55:00|5959.3|5956.3|5955|5953.2|5959.7|5957.1|5954.8|5952.6|280
1584511200000|2020-03-18 06:00:00|5955.1|5952.1|5952.4|5949.4|5957.6|5955.1|5950.5|5948|348
1584511500000|2020-03-18 06:05:00|5952.3|5949.3|5951.5|5948.5|5953.2|5950.2|5946.7|5944.9|365
1584511800000|2020-03-18 06:10:00|5951.4|5948.4|5949.4|5947.6|5955.1|5952.5|5949.3|5947|363
1584512100000|2020-03-18 06:15:00|5951.2|5948.2|5949.5|5946.5|5952.2|5949.7|5944.7|5941.7|366
1584512400000|2020-03-18 06:20:00|5949.4|5946.4|5948.1|5945.1|5952.3|5949.8|5945.4|5942.8|292
1584512700000|2020-03-18 06:25:00|5948.2|5945.2|5948.9|5945.9|5951|5948.8|5946.4|5944.2|313
1584513000000|2020-03-18 06:30:00|5948.3|5946.5|5948.4|5945.4|5950.5|5948.3|5946.7|5944|296
1584513300000|2020-03-18 06:35:00|5948.2|5945.2|5946.3|5943.3|5949|5946.7|5945.5|5942.9|303
1584513600000|2020-03-18 06:40:00|5946.2|5943.2|5943.1|5941.3|5946.4|5944.1|5941.3|5939.1|314
1584513900000|2020-03-18 06:45:00|5943.2|5940.2|5945.2|5942.2|5946.5|5943.9|5942.3|5939.5|320
1584514200000|2020-03-18 06:50:00|5945.1|5942.1|5941|5938|5945.4|5942.9|5938.7|5935.7|355
1584514500000|2020-03-18 06:55:00|5940.9|5937.9|5942.6|5939.6|5943|5940.6|5939.2|5936.8|365
1584514800000|2020-03-18 07:00:00|5943|5940|5942.3|5940.5|5946.1|5943.9|5940.8|5938.8|448
1584515100000|2020-03-18 07:05:00|5942.2|5940.4|5941.9|5938.9|5942.9|5940.5|5938.8|5937|340
1584515400000|2020-03-18 07:10:00|5941.4|5939.6|5950.2|5948.4|5950.4|5948.4|5941.4|5939|476
1584515700000|2020-03-18 07:15:00|5950.3|5948.5|5943.8|5942|5950.3|5948.5|5942.8|5940.7|409
1584516000000|2020-03-18 07:20:00|5943.2|5941.4|5945|5943.2|5945.6|5943.2|5941.3|5938.7|341
1584516300000|2020-03-18 07:25:00|5944.7|5942.9|5943.7|5941.9|5947.2|5945.2|5943.2|5940.8|347
1584516600000|2020-03-18 07:30:00|5944.3|5941.3|5934.2|5932.4|5944.3|5941.7|5934|5932.2|467
1584516900000|2020-03-18 07:35:00|5934.4|5932.6|5930.1|5927.1|5936|5933.4|5929|5926.6|459
1584517200000|2020-03-18 07:40:00|5929.9|5926.9|5922.9|5919.9|5931|5928.9|5920|5918|512
1584517500000|2020-03-18 07:45:00|5922.3|5920.5|5916.9|5913.9|5922.6|5920.5|5915.8|5913.6|480
1584517800000|2020-03-18 07:50:00|5917.9|5914.9|5912.5|5910.7|5918.7|5915.7|5911.6|5909.1|525
1584518100000|2020-03-18 07:55:00|5912.6|5910.8|5907.4|5904.4|5913.2|5910.8|5904.5|5901.5|507
1584518400000|2020-03-18 08:00:00|5907.9|5904.9|5905.3|5902.3|5909.5|5906.5|5897|5894|543
1584518700000|2020-03-18 08:05:00|5905.4|5902.4|5898.2|5895.2|5906.3|5903.3|5895.5|5893.4|479
1584519000000|2020-03-18 08:10:00|5898.3|5895.3|5894.2|5892.4|5899.1|5896.1|5893.4|5891|472
1584519300000|2020-03-18 08:15:00|5894.3|5892.5|5893.6|5890.6|5895|5892.7|5890.8|5888.3|520
1584519600000|2020-03-18 08:20:00|5893|5891.2|5887.7|5885.9|5897.4|5895|5887.3|5884.9|487
1584519900000|2020-03-18 08:25:00|5887.9|5886.1|5872.5|5869.5|5890.7|5888.5|5871.7|5868.8|482
1584520200000|2020-03-18 08:30:00|5872.7|5869.7|5879.4|5876.4|5882.9|5879.9|5869.4|5866.4|575
1584520500000|2020-03-18 08:35:00|5879.5|5876.5|5878.3|5876.5|5882.5|5879.9|5876.2|5873.2|498
1584520800000|2020-03-18 08:40:00|5878.4|5876.6|5879.9|5878.1|5881.5|5879.2|5877|5874.9|419
1584521100000|2020-03-18 08:45:00|5880.9|5877.9|5870|5868.2|5881.4|5878.8|5863.7|5860.7|521
1584521400000|2020-03-18 08:50:00|5869.8|5868|5856.8|5853.8|5873.5|5871.2|5853.4|5850.9|429
1584521700000|2020-03-18 08:55:00|5856.2|5853.2|5860.7|5858.9|5860.8|5858.9|5852.4|5850|467
1584522000000|2020-03-18 09:00:00|5860.8|5859|5874.4|5872.6|5882.1|5879.7|5860.8|5859|576
1584522300000|2020-03-18 09:05:00|5872.8|5869.8|5865.8|5862.8|5875.4|5872.4|5864|5861.6|449
1584522600000|2020-03-18 09:10:00|5866|5863|5863.8|5862|5869.3|5867|5862.6|5859.7|472
1584522900000|2020-03-18 09:15:00|5863.7|5861.9|5859.1|5856.1|5865.7|5862.7|5855.1|5852.1|460
1584523200000|2020-03-18 09:20:00|5859|5856|5857|5855.2|5860.5|5858.2|5855|5852.8|441
1584523500000|2020-03-18 09:25:00|5856.9|5855.1|5844.8|5841.8|5857.7|5855.8|5840.5|5837.5|491
1584523800000|2020-03-18 09:30:00|5844.7|5841.7|5859.2|5856.2|5860.8|5857.8|5843.4|5841.3|511
1584524100000|2020-03-18 09:35:00|5859.1|5856.1|5859.2|5857.4|5868.3|5865.3|5855.9|5852.9|481
1584524400000|2020-03-18 09:40:00|5859.1|5857.3|5868.6|5865.6|5874.7|5871.7|5859.1|5856.7|419
1584524700000|2020-03-18 09:45:00|5868.5|5865.5|5865.5|5863.7|5872.2|5869.2|5863.5|5860.5|474
1584525000000|2020-03-18 09:50:00|5865|5863.2|5872.3|5870.5|5875.9|5873.4|5864.9|5863.1|443
1584525300000|2020-03-18 09:55:00|5872.4|5870.6|5877.1|5875.3|5881.8|5879.4|5872.4|5870.6|396
1584525600000|2020-03-18 10:00:00|5878|5875|5877.8|5874.8|5879.3|5876.3|5871.9|5869.4|448
1584525900000|2020-03-18 10:05:00|5877.7|5874.7|5881.4|5879.6|5884.9|5883.1|5877.2|5874.2|425
1584526200000|2020-03-18 10:10:00|5881.2|5879.4|5884|5882.2|5888.1|5885.5|5880.3|5877.9|477
1584526500000|2020-03-18 10:15:00|5884.4|5882.6|5877.7|5875.9|5887.1|5885.3|5877.3|5875.3|463
1584526800000|2020-03-18 10:20:00|5878|5876.2|5878|5875|5879.6|5877.4|5873.7|5871.3|400
1584527100000|2020-03-18 10:25:00|5878.1|5875.1|5872.5|5869.5|5881.6|5878.6|5871.4|5868.9|399
1584527400000|2020-03-18 10:30:00|5872.6|5869.6|5864.6|5861.6|5878.9|5875.9|5861.9|5858.7|532
1584527700000|2020-03-18 10:35:00|5864.4|5861.4|5856.9|5853.9|5864.4|5861.4|5847.9|5844.9|474
1584528000000|2020-03-18 10:40:00|5857.1|5854.1|5858.3|5855.3|5864.5|5861.5|5856.8|5853.8|393
1584528300000|2020-03-18 10:45:00|5858.1|5855.1|5867.3|5864.3|5870.6|5867.6|5856.1|5854|439
1584528600000|2020-03-18 10:50:00|5867.4|5864.4|5866.8|5863.8|5869.5|5866.6|5856.7|5853.7|521
1584528900000|2020-03-18 10:55:00|5866.9|5863.9|5863.3|5860.3|5866.9|5863.9|5858.5|5855.7|383
1584529200000|2020-03-18 11:00:00|5863.1|5860.1|5862|5859|5866.7|5863.7|5860.2|5857.7|318
1584529500000|2020-03-18 11:05:00|5861.5|5858.5|5848.9|5845.9|5861.6|5859|5848.5|5845.5|410
1584529800000|2020-03-18 11:10:00|5848.8|5845.8|5854.2|5851.2|5854.2|5851.2|5846.2|5843.6|386
1584530100000|2020-03-18 11:15:00|5854.3|5851.3|5862|5859|5862.9|5859.9|5853.3|5850.3|400
1584530400000|2020-03-18 11:20:00|5862.3|5859.3|5862.8|5859.8|5864.7|5861.7|5861.1|5858.1|399
1584530700000|2020-03-18 11:25:00|5863|5860|5873.1|5870.1|5873.4|5870.4|5862.1|5859.4|392
1584531000000|2020-03-18 11:30:00|5873.2|5870.2|5870.7|5867.7|5875.4|5872.6|5867.5|5864.5|335
1584531300000|2020-03-18 11:35:00|5870.8|5867.8|5870.6|5867.6|5872.6|5870|5866.3|5863.3|473
1584531600000|2020-03-18 11:40:00|5870.5|5867.5|5863.6|5860.6|5871.5|5868.8|5863.5|5860.5|411
1584531900000|2020-03-18 11:45:00|5863.2|5860.2|5874.8|5871.8|5876.4|5873.4|5859.5|5856.5|445
1584532200000|2020-03-18 11:50:00|5874.9|5871.9|5882.7|5879.7|5883.1|5880.5|5873.9|5870.9|425
1584532500000|2020-03-18 11:55:00|5882.6|5879.6|5866|5864.2|5883|5880.4|5864.5|5861.5|428
1584532800000|2020-03-18 12:00:00|5866.2|5863.2|5857.8|5854.8|5866.2|5863.7|5855.6|5852.6|452
1584533100000|2020-03-18 12:05:00|5857.5|5854.5|5853|5850|5860|5857|5852.3|5849.6|426
1584533400000|2020-03-18 12:10:00|5853.1|5850.1|5853.7|5851.9|5854.4|5852.3|5848.2|5845.2|428
1584533700000|2020-03-18 12:15:00|5853.6|5851.8|5854.5|5851.5|5857.7|5854.7|5847.6|5844.6|355
1584534000000|2020-03-18 12:20:00|5854.6|5851.6|5847.7|5844.7|5857.6|5854.6|5845.8|5842.8|505
1584534300000|2020-03-18 12:25:00|5847.8|5844.8|5864.5|5860.9|5865.9|5862.9|5846|5843|414
1584534600000|2020-03-18 12:30:00|5864.6|5861.3|5866.6|5863.6|5872.7|5869.7|5861.2|5858.2|367
1584534900000|2020-03-18 12:35:00|5866.5|5863.5|5856.8|5853.8|5867.5|5864.5|5856.3|5853.7|399
1584535200000|2020-03-18 12:40:00|5857.3|5854.3|5853.4|5850.4|5857.5|5855.1|5849.6|5846.8|387
1584535500000|2020-03-18 12:45:00|5853.5|5850.5|5853.9|5850.9|5857.4|5854.4|5850.7|5847.7|346
1584535800000|2020-03-18 12:50:00|5853.8|5850.8|5851.6|5848.6|5853.9|5851.3|5849|5846|344
1584536100000|2020-03-18 12:55:00|5851.7|5848.7|5844.6|5841.6|5855.9|5852.9|5844.4|5841.4|377
1584536400000|2020-03-18 13:00:00|5844.7|5841.7|5842.2|5839.2|5846.2|5843.2|5840.3|5837.3|423
1584536700000|2020-03-18 13:05:00|5841.7|5839.9|5844.1|5841.1|5844.3|5841.8|5838.3|5835.3|381
1584537000000|2020-03-18 13:10:00|5844|5841|5840|5838.2|5845.6|5843|5834.1|5831.1|410
1584537300000|2020-03-18 13:15:00|5840.2|5838.4|5835.9|5832.9|5840.8|5838.4|5835.5|5832.9|446
1584537600000|2020-03-18 13:20:00|5836.4|5833.4|5836.9|5833.9|5837.9|5835.4|5832.4|5829.4|473
1584537900000|2020-03-18 13:25:00|5836.7|5833.7|5831.2|5828.2|5839.1|5836.7|5830.7|5828.2|418
1584538200000|2020-03-18 13:30:00|5831.1|5828.1|5844.7|5841.7|5847.1|5844.1|5830.3|5828|551
1584538500000|2020-03-18 13:35:00|5844.8|5841.8|5833.2|5830.2|5845.3|5842.9|5828.6|5825.9|547
1584538800000|2020-03-18 13:40:00|5833.3|5830.3|5824|5822.2|5834.2|5831.7|5820.4|5817.8|570
1584539100000|2020-03-18 13:45:00|5824.4|5821.4|5824.9|5821.9|5830.2|5827.8|5819.7|5816.8|551
1584539400000|2020-03-18 13:50:00|5825.2|5822.2|5834.4|5831.4|5834.4|5831.4|5823|5820|563
1584539700000|2020-03-18 13:55:00|5834.5|5831.5|5845.5|5843.7|5853|5850.5|5834.3|5831.3|626
1584540000000|2020-03-18 14:00:00|5846.3|5843.3|5857.7|5854.7|5859.8|5856.8|5843.7|5841.4|597
1584540300000|2020-03-18 14:05:00|5857.6|5854.6|5857.8|5854.8|5867.6|5865.4|5855.1|5852.6|597
1584540600000|2020-03-18 14:10:00|5857.7|5854.7|5859.3|5856.3|5864.5|5861.5|5852.3|5849.7|533
1584540900000|2020-03-18 14:15:00|5859.2|5856.2|5849.7|5847.9|5863.1|5860.1|5847.3|5844.3|563
1584541200000|2020-03-18 14:20:00|5850.2|5847.2|5846.5|5843.5|5851|5848.2|5841.7|5838.7|547
1584541500000|2020-03-18 14:25:00|5846.3|5843.3|5846.5|5843.5|5847.6|5844.6|5839.9|5837.3|429
1584541800000|2020-03-18 14:30:00|5846.4|5843.4|5834.2|5831.2|5848.3|5845.3|5832.6|5829.6|497
1584542100000|2020-03-18 14:35:00|5834.3|5831.3|5824.3|5821.3|5835|5832.4|5821.4|5818.4|537
1584542400000|2020-03-18 14:40:00|5824.4|5821.4|5826.2|5824.4|5830.7|5828.9|5822.5|5819.5|510
1584542700000|2020-03-18 14:45:00|5826.1|5824.3|5823|5820|5827|5824.7|5816.1|5814.1|566
1584543000000|2020-03-18 14:50:00|5822.6|5819.6|5813.8|5812|5825.6|5822.6|5812.1|5810.1|566
1584543300000|2020-03-18 14:55:00|5813.7|5811.9|5804.5|5801.5|5816.5|5814.1|5804.5|5801.5|579
1584543600000|2020-03-18 15:00:00|5804.7|5801.7|5808.7|5805.7|5811.2|5808.2|5801.4|5799.3|563
1584543900000|2020-03-18 15:05:00|5808.4|5805.4|5810.5|5807.5|5815|5812|5804.9|5801.9|545
1584544200000|2020-03-18 15:10:00|5810.2|5807.2|5817.6|5815.8|5820.3|5817.6|5809.2|5806.2|463
1584544500000|2020-03-18 15:15:00|5817.9|5816.1|5810.5|5807.5|5819.9|5817.1|5809.2|5806.2|564
1584544800000|2020-03-18 15:20:00|5810.3|5807.3|5799.4|5796.4|5813.8|5811.2|5798.3|5795.3|499
1584545100000|2020-03-18 15:25:00|5799.5|5796.5|5801.6|5798.6|5808.8|5805.8|5792.7|5789.7|579
1584545400000|2020-03-18 15:30:00|5801.5|5798.5|5786.6|5783.6|5804.1|5801.1|5780|5777|516
1584545700000|2020-03-18 15:35:00|5786.5|5783.5|5788.7|5785.7|5796.6|5793.6|5784.4|5781.4|584
1584546000000|2020-03-18 15:40:00|5788.4|5785.4|5789.4|5786.4|5799.4|5796.4|5783.3|5780.3|503
1584546300000|2020-03-18 15:45:00|5789.3|5786.3|5770|5767|5789.3|5786.3|5770|5767|533
1584546600000|2020-03-18 15:50:00|5769.7|5766.7|5777.3|5774.3|5784.7|5781.7|5766.9|5763.9|677
1584546900000|2020-03-18 15:55:00|5777|5774|5778.3|5775.3|5784.8|5781.8|5770.8|5767.8|600
1584547200000|2020-03-18 16:00:00|5777.9|5774.9|5779.6|5776.6|5782.1|5779.1|5775.5|5772.5|550
1584547500000|2020-03-18 16:05:00|5779.4|5776.4|5783.9|5780.9|5790.1|5787.1|5779.4|5776.4|504
1584547800000|2020-03-18 16:10:00|5784|5781|5792.3|5789.3|5793.9|5790.9|5783.7|5780.7|477
1584548100000|2020-03-18 16:15:00|5792|5789|5788.3|5785.3|5793.1|5790.1|5783|5780|469
1584548400000|2020-03-18 16:20:00|5788.2|5785.2|5793.1|5790.1|5795.4|5792.4|5785.5|5783.1|439
1584548700000|2020-03-18 16:25:00|5792.9|5789.9|5790.6|5787.6|5792.9|5789.9|5784.1|5781.1|431
1584549000000|2020-03-18 16:30:00|5790.4|5787.4|5784.8|5781.8|5791.2|5788.6|5782.7|5779.7|481
1584549300000|2020-03-18 16:35:00|5784.9|5781.9|5785.4|5783.6|5786.1|5783.7|5778.5|5775.5|538
1584549600000|2020-03-18 16:40:00|5785.3|5783.5|5787.7|5785.9|5788.7|5786.5|5784.1|5781.6|436
1584549900000|2020-03-18 16:45:00|5787.6|5785.8|5780.2|5777.2|5789.5|5787.7|5779.9|5776.9|462
1584550200000|2020-03-18 16:50:00|5780|5777|5760.6|5757.6|5780|5777|5749.6|5746.6|630
1584550500000|2020-03-18 16:55:00|5760.5|5757.5|5752.2|5749.2|5761.5|5758.5|5746.3|5743.2|619
1584550800000|2020-03-18 17:00:00|5752.3|5749.3|5746.4|5743.4|5752.3|5749.3|5743.4|5740.4|517
1584551100000|2020-03-18 17:05:00|5746.6|5743.6|5738.7|5735.6|5748.3|5744|5698.5|5693.9|733
1584551400000|2020-03-18 17:10:00|5738.9|5735.8|5729.1|5725.4|5739.7|5735.8|5721.9|5718.4|690
1584551700000|2020-03-18 17:15:00|5729.7|5725|5725.4|5722.4|5735|5732|5720.6|5716.6|661
1584552000000|2020-03-18 17:20:00|5725.3|5722.3|5736.8|5733.8|5738.3|5735.3|5717.5|5714.5|639
1584552300000|2020-03-18 17:25:00|5736.9|5733.9|5728.9|5725.9|5741.6|5738.6|5723.1|5720.1|713
1584552600000|2020-03-18 17:30:00|5729|5726|5733.1|5730.1|5733.6|5730.6|5723.2|5720.2|690
1584552900000|2020-03-18 17:35:00|5733|5730|5745.8|5742.8|5748.8|5745.8|5730.6|5727.6|678
1584553200000|2020-03-18 17:40:00|5745.7|5742.7|5756.9|5753.9|5764.4|5761.4|5743|5740|649
1584553500000|2020-03-18 17:45:00|5757.1|5754.1|5766.2|5763.2|5768.6|5765.6|5756.3|5753.8|659
1584553800000|2020-03-18 17:50:00|5765.4|5762.4|5766.2|5763.2|5772.3|5769.3|5762.9|5759.9|640
1584554100000|2020-03-18 17:55:00|5766.3|5763.3|5767.4|5763.9|5768.9|5764.3|5756.4|5753.6|606
1584554400000|2020-03-18 18:00:00|5768.1|5763.4|5750.3|5747.3|5769.6|5765.5|5748.7|5745.7|530
1584554700000|2020-03-18 18:05:00|5750.6|5747.6|5742.6|5739.6|5752.5|5749.5|5739.3|5736.7|507
1584555000000|2020-03-18 18:10:00|5742.5|5739.5|5745.4|5742.4|5752.3|5749.3|5740.1|5737.1|523
1584555300000|2020-03-18 18:15:00|5745.6|5742.6|5745.9|5742.9|5746.4|5743.4|5742.6|5739.6|450
1584555600000|2020-03-18 18:20:00|5745.8|5742.8|5747|5744|5751.8|5748.8|5739.9|5736.9|536
1584555900000|2020-03-18 18:25:00|5746.9|5743.9|5750.9|5747.9|5756.5|5753.5|5744.8|5741.8|608
1584556200000|2020-03-18 18:30:00|5751|5748|5752.2|5749.2|5755.1|5752.1|5743.7|5740.7|554
1584556500000|2020-03-18 18:35:00|5751.7|5748.7|5756.1|5753.1|5758.4|5755.4|5750.7|5747.7|488
1584556800000|2020-03-18 18:40:00|5756.2|5753.2|5747.9|5744.9|5757|5754.7|5744.1|5741.1|538
1584557100000|2020-03-18 18:45:00|5748.5|5745.5|5750.1|5747.1|5752.5|5749.5|5745.1|5742.1|593
1584557400000|2020-03-18 18:50:00|5750.2|5747.2|5764.2|5761.2|5764.9|5761.9|5748.3|5745.3|601
1584557700000|2020-03-18 18:55:00|5764.3|5761.3|5754.5|5751.5|5764.3|5761.3|5750.9|5747.9|608
1584558000000|2020-03-18 19:00:00|5755.1|5752.1|5747.9|5744.9|5757.2|5754.2|5747.2|5744.2|615
1584558300000|2020-03-18 19:05:00|5747.5|5744.5|5745|5742|5748.5|5745.5|5736.5|5733.2|668
1584558600000|2020-03-18 19:10:00|5745.1|5742.1|5750.9|5747.9|5755.6|5752.6|5745.1|5742.1|590
1584558900000|2020-03-18 19:15:00|5750.7|5747.7|5753.8|5750.8|5753.9|5750.9|5746.7|5743.7|515
1584559200000|2020-03-18 19:20:00|5753.9|5750.9|5752.2|5749.2|5759.8|5756.8|5749.2|5746.2|599
1584559500000|2020-03-18 19:25:00|5752|5749|5755.6|5752.6|5760.5|5757.5|5751.8|5748.8|569
1584559800000|2020-03-18 19:30:00|5755.8|5752.8|5759.6|5756.6|5762.9|5759.9|5753.5|5750.5|523
1584560100000|2020-03-18 19:35:00|5759.8|5756.8|5752.9|5749.9|5759.8|5756.8|5752.2|5749.2|469
1584560400000|2020-03-18 19:40:00|5753|5750|5754.9|5751.9|5756.1|5753.1|5750.2|5747.2|467
1584560700000|2020-03-18 19:45:00|5755|5752|5755.7|5753.9|5756.4|5754.2|5752.1|5749.1|489
1584561000000|2020-03-18 19:50:00|5756.3|5753.3|5758.1|5755.1|5759.8|5756.8|5752.5|5749.5|466
1584561300000|2020-03-18 19:55:00|5758.5|5755.5|5761.6|5758.6|5762.9|5759.9|5756.1|5753.1|567
1584561600000|2020-03-18 20:00:00|5761.2|5758.2|5752.4|5749.4|5761.4|5758.4|5751.2|5748.2|467
1584561900000|2020-03-18 20:05:00|5752.1|5749.1|5754.3|5751.3|5756.4|5753.4|5751.2|5748.2|262
1584562200000|2020-03-18 20:10:00|5754.8|5751.8|5753.6|5750.6|5761.5|5758.1|5752.9|5749.9|441
1584562500000|2020-03-18 20:15:00|5753.2|5750.2|5755.1|5752.1|5756.9|5753.9|5752.6|5749.5|274
1584562800000|2020-03-18 20:20:00|5755.2|5752.2|5753.7|5750.7|5756.5|5754.3|5750.9|5747.9|265
1584563100000|2020-03-18 20:25:00|5753.1|5751.3|5752.2|5750.4|5754.5|5751.5|5750.4|5747.4|420
1584563400000|2020-03-18 20:30:00|5752.3|5750.5|5753.9|5750.9|5756|5753.3|5749.9|5747.2|403
1584563700000|2020-03-18 20:35:00|5753.8|5750.8|5750.6|5747.6|5755.6|5752.7|5745.5|5742.5|395
1584564000000|2020-03-18 20:40:00|5750.5|5747.5|5750|5747|5753|5750|5748.4|5745.4|276
1584564300000|2020-03-18 20:45:00|5750.3|5747.3|5750.7|5747.7|5753.3|5750.2|5749.4|5746.4|450
1584564600000|2020-03-18 20:50:00|5750.9|5747.9|5750.2|5747.2|5752.3|5749.3|5749.7|5746.7|262
1584564900000|2020-03-18 20:55:00|5750.4|5747.4|5745.5|5733.4|5751.5|5747.7|5738.3|5732.1|281
1584565200000|2020-03-18 21:00:00|5744.9|5733.7|5743.7|5725.7|5746.7|5734.1|5739.1|5725.4|45
1584565500000|2020-03-18 21:05:00|5746|5722|5738.4|5729.4|5751.5|5734.6|5731.5|5722|123
1584565800000|2020-03-18 21:10:00|5738|5729|5733|5724|5740.7|5731.7|5728.2|5719.2|202
1584566100000|2020-03-18 21:15:00|5730.4|5721.4|5736.6|5727.6|5737.6|5728.6|5721.4|5713.1|247
1584566400000|2020-03-18 21:20:00|5736.3|5727.3|5737|5728|5738.3|5729.3|5734.6|5726.5|109
1584566700000|2020-03-18 21:25:00|5737.4|5728.4|5736.9|5728.1|5737.9|5728.9|5733.1|5725.9|162
1584567000000|2020-03-18 21:30:00|5735|5727.7|5733.6|5729|5738.3|5730.5|5732.9|5725.5|149
1584567300000|2020-03-18 21:35:00|5734.5|5729.4|5734.6|5728.4|5737.9|5732.8|5732.2|5727.4|254
1584567600000|2020-03-18 21:40:00|5733|5726|5736.2|5732|5736.9|5733.2|5731|5726|308
1584567900000|2020-03-18 21:45:00|5736.1|5731.7|5735.7|5729.8|5736.4|5733.1|5733.9|5727|189
1584568200000|2020-03-18 21:50:00|5735.2|5728.8|5734.7|5729.6|5736.2|5730.5|5733.5|5728.7|241
1584568500000|2020-03-18 21:55:00|5735|5729|5739.4|5736.4|5745.3|5740.2|5733.5|5729|242
1584568800000|2020-03-18 22:00:00|5739.7|5736.7|5747.9|5742.2|5752.1|5743.4|5739.4|5735.9|376
1584569100000|2020-03-18 22:05:00|5748.1|5741.8|5746.9|5741.5|5752.9|5743.9|5744.7|5739.4|467
1584569400000|2020-03-18 22:10:00|5746.8|5741.7|5743.2|5740|5749.7|5742.8|5741.9|5738.9|364
1584569700000|2020-03-18 22:15:00|5743.4|5740.4|5750.2|5747.2|5751.4|5747.9|5742.3|5738.3|234
1584570000000|2020-03-18 22:20:00|5750.3|5747.3|5746.4|5743.1|5750.7|5747.7|5745.5|5741.1|193
1584570300000|2020-03-18 22:25:00|5747.3|5742.7|5741.2|5738.2|5747.3|5743.3|5740.8|5737.8|143
1584570600000|2020-03-18 22:30:00|5741.4|5738.4|5741|5738|5744.5|5741.2|5740.4|5737.3|157
1584570900000|2020-03-18 22:35:00|5740.9|5737.7|5736.8|5733.8|5743.3|5740.3|5735.7|5732.1|357
1584571200000|2020-03-18 22:40:00|5737.4|5734.4|5733.1|5730.1|5740|5737|5731.4|5728.4|427
1584571500000|2020-03-18 22:45:00|5733.3|5730.3|5732.5|5729.5|5734.7|5731.7|5729.6|5726.6|415
1584571800000|2020-03-18 22:50:00|5731.9|5728.9|5742.7|5739.7|5743.9|5740.9|5731.2|5728.2|549
1584572100000|2020-03-18 22:55:00|5742.8|5739.8|5734.6|5731.6|5743.8|5740.8|5730.6|5727.6|566
1584572400000|2020-03-18 23:00:00|5735.7|5732.7|5743.6|5740.6|5748.4|5745.4|5734.6|5731.5|610
1584572700000|2020-03-18 23:05:00|5744.6|5741.6|5736.9|5733.9|5749.4|5745.7|5733.5|5730.5|553
1584573000000|2020-03-18 23:10:00|5736.8|5733.8|5709.4|5706.4|5738.6|5735.6|5707.1|5704.1|561
1584573300000|2020-03-18 23:15:00|5709.7|5706.7|5704.2|5701.2|5716.1|5713.1|5703.7|5700.7|559
1584573600000|2020-03-18 23:20:00|5704|5701|5709.2|5706.2|5709.2|5706.2|5694.1|5691.1|563
1584573900000|2020-03-18 23:25:00|5708.9|5705.9|5708.7|5705.7|5717.6|5714.6|5708.2|5705.2|525
1584574200000|2020-03-18 23:30:00|5708.3|5705.3|5722|5719|5722.9|5720.1|5708.3|5705.3|507
1584574500000|2020-03-18 23:35:00|5721.8|5718.8|5726.6|5723.6|5727.5|5724.5|5718.2|5715.2|532
1584574800000|2020-03-18 23:40:00|5726.5|5723.5|5729.4|5726.4|5731.5|5729|5721.7|5718.7|524
1584575100000|2020-03-18 23:45:00|5729.1|5726.1|5733.7|5730.7|5734.7|5731.7|5727.2|5724.2|575
1584575400000|2020-03-18 23:50:00|5733.4|5730.4|5733.9|5732.1|5739.2|5736.6|5731.8|5728.8|544
1584575700000|2020-03-18 23:55:00|5734|5732.2|5714.8|5711.8|5738.5|5735.5|5686.3|5683.3|614
1584576000000|2020-03-19 00:00:00|5716|5713|5722.3|5719.3|5732|5729|5713.3|5710.3|590
1584576300000|2020-03-19 00:05:00|5722.6|5719.6|5709.4|5706.4|5724.8|5721.8|5707.6|5704.6|511
1584576600000|2020-03-19 00:10:00|5709.8|5706.8|5709.7|5706.7|5720|5717|5708.3|5705.3|513
1584576900000|2020-03-19 00:15:00|5709.6|5706.6|5681.9|5678.9|5709.7|5706.7|5680.9|5677.9|565
1584577200000|2020-03-19 00:20:00|5681.7|5678.7|5686.2|5683.2|5690.5|5687.5|5681.1|5676.6|561
1584577500000|2020-03-19 00:25:00|5686.6|5683.6|5696.6|5691|5696.6|5692.2|5681.6|5678.6|465
1584577800000|2020-03-19 00:30:00|5696.4|5691.6|5687.2|5684.2|5703.7|5700.6|5684|5681|549
1584578100000|2020-03-19 00:35:00|5687.3|5684.3|5676.2|5673.2|5693.3|5689.4|5675.7|5672.5|577
1584578400000|2020-03-19 00:40:00|5678|5675|5677|5674|5681.5|5678.4|5673.1|5670.1|526
1584578700000|2020-03-19 00:45:00|5676.9|5673.9|5677|5674|5678.7|5676.1|5671.9|5668.9|435
1584579000000|2020-03-19 00:50:00|5676.9|5673.9|5662.9|5659.9|5677.1|5674.1|5662.9|5659.9|544
1584579300000|2020-03-19 00:55:00|5663.7|5660.7|5633.9|5630.2|5664.5|5661.5|5633.2|5630.1|721
1584579600000|2020-03-19 01:00:00|5633.7|5630.1|5644.6|5641.5|5647.2|5643.9|5633|5629.3|708
1584579900000|2020-03-19 01:05:00|5644.7|5641.4|5611|5608|5647|5643.6|5609.5|5605.6|696
1584580200000|2020-03-19 01:10:00|5610.6|5607.6|5621.7|5618.1|5632.1|5627.6|5606.7|5603.3|668
1584580500000|2020-03-19 01:15:00|5622|5618.5|5621.2|5618.2|5632.3|5628.8|5620.5|5617.5|568
1584580800000|2020-03-19 01:20:00|5621.3|5618.3|5621.5|5618.5|5629.2|5626.2|5616.6|5613.6|492
1584581100000|2020-03-19 01:25:00|5621.7|5618.7|5621.5|5617.8|5626.9|5623.4|5615.1|5612.1|535
1584581400000|2020-03-19 01:30:00|5621.6|5618.1|5617.3|5614.3|5627.9|5624.9|5616.6|5613.6|464
1584581700000|2020-03-19 01:35:00|5617|5614|5615|5612|5623.3|5620.3|5612.8|5609.8|450
1584582000000|2020-03-19 01:40:00|5615.1|5612.1|5597.5|5594.5|5616.1|5613.1|5592.1|5589.1|599
1584582300000|2020-03-19 01:45:00|5597.8|5594.8|5596.8|5593.8|5600.1|5597.1|5589.7|5586.1|533
1584582600000|2020-03-19 01:50:00|5596.9|5593.9|5581.1|5577.6|5601.4|5598.4|5576.8|5573.8|486
1584582900000|2020-03-19 01:55:00|5581|5577.8|5527.8|5520|5585.9|5582.9|5476.4|5471.3|722
1584583200000|2020-03-19 02:00:00|5527.9|5520.5|5547.9|5543.1|5551.5|5543.1|5503.2|5496.5|770
1584583500000|2020-03-19 02:05:00|5548.5|5543.4|5548.9|5543.1|5560.7|5555.1|5530|5524.7|690
1584583800000|2020-03-19 02:10:00|5549|5543|5554.8|5551|5560.9|5556.1|5539.5|5534.6|690
1584584100000|2020-03-19 02:15:00|5555|5550.9|5532.4|5528.5|5556.6|5551.9|5532.4|5527.9|652
1584584400000|2020-03-19 02:20:00|5532.5|5528.2|5553.5|5550|5554.5|5550.3|5532.5|5528|564
1584584700000|2020-03-19 02:25:00|5553.4|5550.1|5552.6|5547.3|5571.3|5567.7|5551.2|5546.5|514
1584585000000|2020-03-19 02:30:00|5553|5547.1|5533.4|5529.7|5553|5547.8|5527.9|5523.6|572
1584585300000|2020-03-19 02:35:00|5533.5|5529.6|5528.2|5523.8|5545.1|5539.5|5527.5|5521.5|567
1584585600000|2020-03-19 02:40:00|5527.8|5524.4|5538.9|5535.9|5539.5|5536.4|5526.2|5520.7|479
1584585900000|2020-03-19 02:45:00|5539|5536|5535.1|5530.8|5539.3|5536.3|5527.9|5524.3|398
1584586200000|2020-03-19 02:50:00|5534.9|5531.2|5529.3|5525.6|5537.1|5534.1|5523.2|5519.1|454
1584586500000|2020-03-19 02:55:00|5529.2|5525.7|5501.1|5496.5|5529.3|5526.3|5498|5493.9|612
1584586800000|2020-03-19 03:00:00|5501.3|5496.3|5472.1|5467.8|5502.6|5499.2|5471.1|5466.8|623
1584587100000|2020-03-19 03:05:00|5471.4|5468|5495.3|5491.7|5495.6|5491.7|5471.4|5468|480
1584587400000|2020-03-19 03:10:00|5495|5491.6|5507.9|5504.4|5508.5|5505.2|5487.8|5484.2|521
1584587700000|2020-03-19 03:15:00|5508.5|5504.5|5513.6|5510.6|5514.9|5510.9|5500.4|5497.1|416
1584588000000|2020-03-19 03:20:00|5514.3|5510.7|5516|5512.4|5518.7|5513.9|5507.7|5503.7|459
1584588300000|2020-03-19 03:25:00|5516.1|5511.9|5527.6|5518.6|5529.5|5522.3|5507.9|5504.7|548
1584588600000|2020-03-19 03:30:00|5527.1|5518.7|5539.6|5530.6|5550.5|5542|5526.2|5518.2|729
1584588900000|2020-03-19 03:35:00|5539.8|5530.8|5550.1|5545.7|5550.2|5546.3|5534.6|5527.3|586
1584589200000|2020-03-19 03:40:00|5550.2|5545.6|5554.3|5546.3|5587|5581.3|5548.5|5542|690
1584589500000|2020-03-19 03:45:00|5554.9|5546.1|5555.1|5549.3|5558.1|5552.4|5535.7|5531.5|595
1584589800000|2020-03-19 03:50:00|5555|5549.1|5547.5|5540.7|5568.1|5561.3|5542|5537.3|536
1584590100000|2020-03-19 03:55:00|5547.6|5540.5|5536|5529.5|5552.9|5545.1|5526.8|5522.5|487
1584590400000|2020-03-19 04:00:00|5535.5|5529.7|5547.8|5543|5557.2|5551.5|5534.5|5528.9|451
1584590700000|2020-03-19 04:05:00|5547.6|5542.8|5542.9|5538.6|5552.1|5547.9|5542|5537.4|388
1584591000000|2020-03-19 04:10:00|5542.3|5538.4|5536.8|5533.1|5543.2|5539.5|5536.4|5532.7|391
1584591300000|2020-03-19 04:15:00|5536.9|5533.3|5536.7|5532.9|5541.1|5538|5535.5|5532.1|406
1584591600000|2020-03-19 04:20:00|5536.6|5533|5546.5|5542.3|5546.7|5543.6|5534.4|5531.1|340
1584591900000|2020-03-19 04:25:00|5546.1|5542.2|5560.2|5556.1|5563.2|5560|5543.9|5540.3|388
1584592200000|2020-03-19 04:30:00|5560.1|5556|5564.1|5561.1|5564.9|5561.7|5555.6|5552.4|429
1584592500000|2020-03-19 04:35:00|5564.2|5561.2|5570.3|5566.5|5573.9|5569.8|5563.7|5560.4|365
1584592800000|2020-03-19 04:40:00|5570.1|5566.6|5564.9|5561.5|5575.5|5571.9|5564.5|5560.7|406
1584593100000|2020-03-19 04:45:00|5564.8|5561.1|5556.2|5553|5566.9|5563.9|5555.8|5552.7|369
1584593400000|2020-03-19 04:50:00|5556.1|5553.1|5542.9|5539.3|5557.6|5553.8|5542.9|5539.1|497
1584593700000|2020-03-19 04:55:00|5542.6|5538.4|5549.5|5544|5558.3|5552.3|5539|5534.7|398
1584594000000|2020-03-19 05:00:00|5549.4|5544.5|5551.7|5547.7|5552.1|5547.7|5544.4|5540.3|421
1584594300000|2020-03-19 05:05:00|5551.8|5547.8|5555.3|5552.1|5555.8|5552.6|5549.7|5546|408
1584594600000|2020-03-19 05:10:00|5555.2|5551.9|5568.7|5564.6|5569.4|5564.7|5554.6|5551.6|409
1584594900000|2020-03-19 05:15:00|5568.8|5564.5|5557|5554|5568.8|5564.8|5556.9|5553.4|351
1584595200000|2020-03-19 05:20:00|5556.9|5553.9|5553.5|5549.7|5557.3|5554.1|5542.8|5537.6|330
1584595500000|2020-03-19 05:25:00|5553.6|5549.6|5550|5544.3|5558.1|5554|5547.4|5542.6|465
1584595800000|2020-03-19 05:30:00|5549.9|5544.4|5552.6|5548.7|5558.7|5554.8|5549.2|5544.1|384
1584596100000|2020-03-19 05:35:00|5552.3|5548.8|5565.4|5561.9|5566|5562.4|5552|5548.2|296
1584596400000|2020-03-19 05:40:00|5565.5|5561.7|5576.1|5572.3|5578.6|5574.9|5560.2|5556.1|451
1584596700000|2020-03-19 05:45:00|5576.2|5572.2|5578.7|5574|5590.4|5586.3|5568.6|5565.3|443
1584597000000|2020-03-19 05:50:00|5579.1|5573.8|5586.1|5581|5589.7|5585.5|5578.7|5573.7|474
1584597300000|2020-03-19 05:55:00|5585.7|5581.5|5585.8|5582.6|5587.8|5583.4|5577.8|5574.3|418
1584597600000|2020-03-19 06:00:00|5585.5|5582.5|5588.8|5585.8|5591|5587.6|5575.2|5572.1|562
1584597900000|2020-03-19 06:05:00|5588.9|5585.9|5589.7|5585.9|5602.6|5598.6|5588.9|5585.8|491
1584598200000|2020-03-19 06:10:00|5589.8|5586|5608.6|5604.5|5608.6|5604.5|5585.7|5582|467
1584598500000|2020-03-19 06:15:00|5608.9|5605.2|5628.1|5623.5|5635.9|5632.4|5605.6|5601.2|636
1584598800000|2020-03-19 06:20:00|5628|5623.6|5624.6|5620.6|5639.1|5635.2|5622.9|5619.1|542
1584599100000|2020-03-19 06:25:00|5624.9|5620.8|5632.7|5629|5632.7|5629.1|5622.2|5617|442
1584599400000|2020-03-19 06:30:00|5632.4|5629.1|5651.7|5648|5652.1|5648.2|5632.3|5628.7|417
1584599700000|2020-03-19 06:35:00|5651.6|5648.2|5681.4|5677.5|5689.6|5685.3|5651.3|5647.6|650
1584600000000|2020-03-19 06:40:00|5681.6|5677.6|5680.5|5676|5687.1|5681.7|5669|5665.2|572
1584600300000|2020-03-19 06:45:00|5680.4|5676.2|5709|5705.5|5710.2|5705.5|5671.4|5667.4|610
1584600600000|2020-03-19 06:50:00|5709.1|5705.9|5703.1|5697.4|5724.7|5720.5|5691.4|5686.6|676
1584600900000|2020-03-19 06:55:00|5703.2|5697.3|5697.2|5692.6|5718.7|5713.4|5695.9|5690.9|545
1584601200000|2020-03-19 07:00:00|5697.6|5692.4|5684.3|5680.9|5700.6|5696|5668.3|5665|691
1584601500000|2020-03-19 07:05:00|5684.1|5680.8|5648.3|5644.1|5689.2|5685.9|5645.7|5642.2|756
1584601800000|2020-03-19 07:10:00|5648.1|5644.3|5626.8|5622.3|5657.9|5654.3|5625.2|5621.2|786
1584602100000|2020-03-19 07:15:00|5627.1|5622.8|5614.5|5609.4|5628.5|5624.3|5596.6|5591.8|790
1584602400000|2020-03-19 07:20:00|5614.7|5609.3|5617.9|5613.9|5631.2|5626.9|5605.7|5601|659
1584602700000|2020-03-19 07:25:00|5618|5614|5623.9|5620.8|5625.2|5621.9|5610.6|5606.6|644
1584603000000|2020-03-19 07:30:00|5624.2|5620|5606.3|5602.6|5629.8|5625.4|5598.6|5594.8|727
1584603300000|2020-03-19 07:35:00|5606.2|5602.5|5600.6|5596.2|5617.5|5614.5|5599.3|5595.3|747
1584603600000|2020-03-19 07:40:00|5599.2|5595.6|5603.5|5600.5|5607.8|5604.8|5590.1|5586|686
1584603900000|2020-03-19 07:45:00|5603.4|5600.4|5598.6|5595.6|5606.8|5603.8|5596.7|5593.7|635
1584604200000|2020-03-19 07:50:00|5598.7|5595.7|5588.8|5585.8|5598.7|5595.7|5584|5581|530
1584604500000|2020-03-19 07:55:00|5588.7|5585.7|5613.3|5610.3|5613.3|5610.3|5586.6|5583.6|626
1584604800000|2020-03-19 08:00:00|5613.5|5610.5|5643.9|5640.9|5645.3|5642.3|5610.9|5607.9|623
1584605100000|2020-03-19 08:05:00|5643.8|5640.8|5614.3|5610.6|5644|5641|5604.1|5600.2|655
1584605400000|2020-03-19 08:10:00|5614.5|5610.7|5611.7|5608.3|5624|5620.8|5611.6|5608.1|699
1584605700000|2020-03-19 08:15:00|5611.3|5607.3|5649.8|5646.7|5652.6|5649.3|5610.1|5607.1|721
1584606000000|2020-03-19 08:20:00|5650.3|5647.3|5651.2|5648|5656.7|5652.8|5643.5|5640.5|694
1584606300000|2020-03-19 08:25:00|5651|5647.4|5665|5659.6|5665.5|5660.1|5649|5646|585
1584606600000|2020-03-19 08:30:00|5664.2|5659.2|5665.8|5662.7|5673.7|5669.3|5658.8|5653.1|670
1584606900000|2020-03-19 08:35:00|5665.6|5662.5|5645.3|5641.6|5666.1|5662.7|5645|5641.1|665
1584607200000|2020-03-19 08:40:00|5646.8|5643.4|5664.8|5661.5|5664.9|5661.5|5643.9|5640.4|661
1584607500000|2020-03-19 08:45:00|5664.2|5661.2|5666.4|5663|5671.5|5667.5|5659.4|5656.1|547
1584607800000|2020-03-19 08:50:00|5666.3|5662.9|5660.5|5657.5|5666.5|5663.1|5654.4|5651.2|516
1584608100000|2020-03-19 08:55:00|5660.6|5657.6|5651.5|5648.1|5666.4|5663.2|5649.9|5646.3|570
1584608400000|2020-03-19 09:00:00|5650.9|5647.7|5631.1|5628|5653.2|5649.5|5629.1|5625.2|699
1584608700000|2020-03-19 09:05:00|5631|5627.8|5651.2|5647.2|5653.8|5650.4|5631|5627.8|670
1584609000000|2020-03-19 09:10:00|5651|5647|5663.1|5660.1|5669.1|5665.6|5650.9|5647|628
1584609300000|2020-03-19 09:15:00|5663.2|5660|5661.7|5658.7|5666|5662.9|5654.2|5650.9|570
1584609600000|2020-03-19 09:20:00|5661.8|5658.6|5656.2|5653.2|5664.9|5661.9|5656|5652.8|411
1584609900000|2020-03-19 09:25:00|5656.1|5653.1|5654.9|5651.9|5662.7|5659.7|5652.4|5649.4|656
1584610200000|2020-03-19 09:30:00|5655|5652|5663.8|5660.5|5670.7|5666.2|5653.6|5650.6|619
1584610500000|2020-03-19 09:35:00|5663.7|5660.6|5656.4|5653|5664.9|5661.2|5651.7|5647.7|650
1584610800000|2020-03-19 09:40:00|5656.8|5653.5|5655.9|5652.9|5659.9|5656.9|5652.4|5649|475
1584611100000|2020-03-19 09:45:00|5656|5653|5659.1|5655.6|5661.9|5658.8|5653.2|5650.2|560
1584611400000|2020-03-19 09:50:00|5658.7|5655.5|5660.3|5657.2|5663.4|5659.1|5658.3|5655.2|437
1584611700000|2020-03-19 09:55:00|5660.4|5657|5663.4|5660.4|5666.8|5662.9|5660.2|5657|491
1584612000000|2020-03-19 10:00:00|5663.2|5660.2|5659.3|5656.3|5663.4|5660.2|5653.9|5650|585
1584612300000|2020-03-19 10:05:00|5659.4|5656.4|5664.9|5661.9|5667.3|5663.3|5657.7|5654.6|453
1584612600000|2020-03-19 10:10:00|5665.1|5662.1|5665|5662|5670.2|5667.2|5663.8|5660.3|554
1584612900000|2020-03-19 10:15:00|5664.9|5661.9|5668.4|5664.8|5670.3|5667.1|5663.1|5660.1|459
1584613200000|2020-03-19 10:20:00|5668.3|5665|5666.7|5663.4|5673.7|5669.8|5663.6|5660.3|543
1584613500000|2020-03-19 10:25:00|5666.5|5663.2|5663.7|5660.7|5668.1|5664.6|5662.1|5659.1|490
1584613800000|2020-03-19 10:30:00|5663.8|5660.8|5665.7|5662.7|5670.9|5668.6|5663.3|5660.3|442
1584614100000|2020-03-19 10:35:00|5665.8|5662.8|5669|5666|5674|5671|5665.6|5662.6|454
1584614400000|2020-03-19 10:40:00|5669.1|5666.1|5666.4|5663.1|5672.3|5669.3|5665.2|5662.2|444
1584614700000|2020-03-19 10:45:00|5666.5|5662.9|5674.5|5671.5|5674.6|5671.6|5666.1|5662.9|437
1584615000000|2020-03-19 10:50:00|5674.4|5671.4|5664|5661|5676.5|5673.5|5662.2|5658.8|516
1584615300000|2020-03-19 10:55:00|5664.1|5661.1|5670|5667|5672.8|5669.8|5663.6|5660.5|433
1584615600000|2020-03-19 11:00:00|5669.9|5666.9|5683.8|5680.8|5684.7|5681.7|5666.7|5663.7|575
1584615900000|2020-03-19 11:05:00|5683.7|5680.7|5695.9|5692.8|5696.8|5693.2|5679.8|5676.8|636
1584616200000|2020-03-19 11:10:00|5695.8|5692.9|5676.2|5673.2|5695.9|5692.9|5676|5673|550
1584616500000|2020-03-19 11:15:00|5676.3|5673.3|5673.4|5670.4|5682.7|5679.7|5670.5|5667.5|488
1584616800000|2020-03-19 11:20:00|5673.1|5670.1|5672.2|5669.1|5681.6|5678.1|5671.6|5668.1|636
1584617100000|2020-03-19 11:25:00|5672|5669.2|5668.8|5665.8|5673.5|5670.5|5665.1|5661.8|563
1584617400000|2020-03-19 11:30:00|5668.9|5665.6|5663.2|5660.2|5672.6|5669.4|5662|5659|606
1584617700000|2020-03-19 11:35:00|5663.8|5660.3|5674.6|5671.6|5675.9|5672.9|5662.8|5659.8|572
1584618000000|2020-03-19 11:40:00|5674.7|5671.3|5664.7|5661.2|5674.8|5671.7|5663.9|5660.3|720
1584618300000|2020-03-19 11:45:00|5664.8|5661.1|5653.7|5650|5665.9|5662.3|5653.7|5649.9|661
1584618600000|2020-03-19 11:50:00|5653.9|5650.2|5671.8|5668.2|5675.3|5671.7|5653.8|5649.9|773
1584618900000|2020-03-19 11:55:00|5672.1|5668.1|5681.3|5677.4|5685|5680.8|5665.5|5662.5|663
1584619200000|2020-03-19 12:00:00|5678.9|5675.6|5669.6|5666.6|5679.2|5676|5667.2|5664.2|676
1584619500000|2020-03-19 12:05:00|5669.7|5666.7|5668.7|5665.7|5673.6|5670.6|5664.9|5661.9|577
1584619800000|2020-03-19 12:10:00|5668.9|5665.9|5661|5657.9|5669.3|5666.3|5655.9|5652.9|548
1584620100000|2020-03-19 12:15:00|5661.2|5658|5656.2|5653.2|5663.4|5660.4|5650.8|5647.8|561
1584620400000|2020-03-19 12:20:00|5656.3|5653.3|5658|5655|5664.6|5661.2|5656.3|5653.3|523
1584620700000|2020-03-19 12:25:00|5657.9|5654.9|5654.5|5648.6|5659.9|5656.9|5649.5|5646.5|492
1584621000000|2020-03-19 12:30:00|5654.4|5648.5|5657.8|5654.5|5667.7|5663.5|5651.9|5647|549
1584621300000|2020-03-19 12:35:00|5657.7|5654.7|5661.6|5658.6|5664.4|5661.3|5655.6|5652.6|586
1584621600000|2020-03-19 12:40:00|5661.3|5658.3|5667.6|5664.6|5668.9|5665.9|5656.9|5653.5|629
1584621900000|2020-03-19 12:45:00|5667.7|5664.7|5667.2|5664.2|5670|5667|5660.5|5657.5|528
1584622200000|2020-03-19 12:50:00|5667.1|5664.1|5672.5|5669.5|5675.7|5672.7|5661.9|5658.9|545
1584622500000|2020-03-19 12:55:00|5672.7|5669.7|5682.6|5679.6|5698.8|5695.8|5672.6|5669.6|701
1584622800000|2020-03-19 13:00:00|5683.8|5680.8|5708|5705|5742.5|5738.8|5682.8|5679.2|769
1584623100000|2020-03-19 13:05:00|5707.9|5704.9|5693|5689.5|5711.5|5708.5|5691.6|5687.7|672
1584623400000|2020-03-19 13:10:00|5693.1|5689.6|5714|5711|5727.5|5724.5|5693|5689.6|753
1584623700000|2020-03-19 13:15:00|5713.4|5710.4|5709.1|5706.1|5716.3|5713.3|5697.7|5694.7|683
1584624000000|2020-03-19 13:20:00|5708.8|5705.8|5747.9|5744.9|5749.3|5746.3|5708.8|5705.8|742
1584624300000|2020-03-19 13:25:00|5748.4|5745.4|5742.7|5739.7|5753.4|5750.4|5734.3|5730.2|704
1584624600000|2020-03-19 13:30:00|5742.6|5739.6|5740.9|5737.6|5745.2|5742.2|5735.7|5732.7|659
1584624900000|2020-03-19 13:35:00|5740.5|5737.9|5733.7|5730.7|5744.3|5741.3|5725.8|5722.8|675
1584625200000|2020-03-19 13:40:00|5734.1|5731.1|5743.6|5740.6|5748.1|5745.1|5734.1|5731.1|674
1584625500000|2020-03-19 13:45:00|5744.1|5741.1|5746.7|5743.7|5752.4|5749.4|5742.2|5739.2|676
1584625800000|2020-03-19 13:50:00|5746.9|5743.9|5765.8|5762.8|5767.5|5764.5|5742.1|5739.1|724
1584626100000|2020-03-19 13:55:00|5765.5|5762.5|5780.1|5776.7|5783.4|5780.4|5758.9|5755.9|688
1584626400000|2020-03-19 14:00:00|5780|5776.9|5776.7|5773.7|5786.9|5783.9|5769.9|5766.9|659
1584626700000|2020-03-19 14:05:00|5777.7|5774.7|5779.8|5776.8|5783.3|5780.3|5772.4|5769.4|657
1584627000000|2020-03-19 14:10:00|5780|5777|5795.3|5792.3|5804.4|5800.7|5775.8|5772.8|648
1584627300000|2020-03-19 14:15:00|5795.2|5792.2|5796.2|5793.2|5796.3|5793.3|5776.5|5773.5|669
1584627600000|2020-03-19 14:20:00|5796.1|5793.1|5805.4|5802.4|5809.7|5806.7|5793.4|5790.4|638
1584627900000|2020-03-19 14:25:00|5805.5|5802.5|5809.4|5806.4|5822.7|5819.2|5805.5|5802.5|647
1584628200000|2020-03-19 14:30:00|5809.2|5806.2|5811.8|5808.8|5813.8|5810.4|5804.3|5800.9|574
1584628500000|2020-03-19 14:35:00|5811.7|5808.7|5799.9|5796.9|5814.3|5811.3|5799.5|5796.5|567
1584628800000|2020-03-19 14:40:00|5800.2|5797.2|5793.4|5790.4|5803.7|5800.7|5788.6|5785.3|619
1584629100000|2020-03-19 14:45:00|5793.6|5790.6|5800.3|5797.3|5803.2|5800.2|5792.5|5789.5|543
1584629400000|2020-03-19 14:50:00|5800.2|5797.2|5817.8|5814.8|5817.9|5814.9|5798.4|5795.4|615
1584629700000|2020-03-19 14:55:00|5817.9|5814.9|5817.4|5814.4|5828|5825|5812|5809|692
1584630000000|2020-03-19 15:00:00|5817.2|5814.2|5815|5812|5819.6|5816.6|5812.3|5809.2|644
1584630300000|2020-03-19 15:05:00|5817|5814|5822.6|5819.6|5828.4|5824.6|5813.3|5810.3|667
1584630600000|2020-03-19 15:10:00|5822.5|5819.5|5822.1|5819.1|5828.1|5825.1|5813.5|5810.5|609
1584630900000|2020-03-19 15:15:00|5822.2|5819.2|5823.2|5820.2|5826.3|5823.3|5815.3|5812.3|593
1584631200000|2020-03-19 15:20:00|5823.1|5820.1|5820.2|5817.2|5826.4|5823.4|5814.6|5811.6|626
1584631500000|2020-03-19 15:25:00|5820.1|5817.1|5846.1|5842.7|5847.2|5844.2|5818.1|5815.1|629
1584631800000|2020-03-19 15:30:00|5845.7|5842.8|5860.5|5857.5|5860.6|5857.6|5844.4|5841.4|643
1584632100000|2020-03-19 15:35:00|5860.6|5857.6|5864.1|5861.1|5873.4|5870.4|5857.2|5852.9|664
1584632400000|2020-03-19 15:40:00|5864.3|5861.3|5872.3|5869.3|5872.4|5869.3|5857.8|5854.7|581
1584632700000|2020-03-19 15:45:00|5872.2|5869.2|5906.8|5903.8|5909.9|5904.4|5870.6|5867.6|653
1584633000000|2020-03-19 15:50:00|5907|5903.6|5877.4|5874.4|5918.1|5914.8|5877.2|5874.2|631
1584633300000|2020-03-19 15:55:00|5880|5877|5820.3|5817.3|5883.1|5880.1|5816.7|5813.7|742
1584633600000|2020-03-19 16:00:00|5820|5817|5822.5|5819.5|5834.3|5831.3|5811.2|5808.2|708
1584633900000|2020-03-19 16:05:00|5823|5820|5824.2|5821.2|5835.5|5832.5|5819.6|5816.6|666
1584634200000|2020-03-19 16:10:00|5824.4|5821.4|5828.4|5825.4|5828.8|5825.8|5814.3|5811.3|662
1584634500000|2020-03-19 16:15:00|5828.2|5825.2|5824.5|5821.5|5828.5|5825.5|5816.7|5813.5|646
1584634800000|2020-03-19 16:20:00|5825|5822|5825.6|5822.6|5830.5|5827.5|5823.7|5820.7|559
1584635100000|2020-03-19 16:25:00|5825.5|5822.5|5838.7|5835.7|5839.1|5836.1|5823|5820|558
1584635400000|2020-03-19 16:30:00|5838.5|5835.5|5827.1|5824.1|5838.7|5835.7|5817.1|5814.1|669
1584635700000|2020-03-19 16:35:00|5827.2|5824.2|5825.6|5822.6|5830.2|5827.2|5818.1|5815.1|642
1584636000000|2020-03-19 16:40:00|5825.8|5822.8|5833.6|5830.6|5836.1|5833.1|5825.6|5822.6|628
1584636300000|2020-03-19 16:45:00|5833.2|5830.2|5828.7|5825.7|5835.5|5832.5|5820.4|5817.4|587
1584636600000|2020-03-19 16:50:00|5828.8|5825.8|5821.7|5818.7|5828.9|5825.9|5820.9|5817.9|639
1584636900000|2020-03-19 16:55:00|5821.8|5818.8|5820.3|5817.3|5822|5819|5814.5|5811.5|589
1584637200000|2020-03-19 17:00:00|5819.9|5816.9|5797.1|5794.1|5822.3|5819.3|5781.9|5777.9|682
1584637500000|2020-03-19 17:05:00|5797.3|5794.3|5792.7|5789.7|5799.6|5796.6|5789.4|5786.4|617
1584637800000|2020-03-19 17:10:00|5792.8|5789.8|5778.8|5775.8|5795.5|5792.5|5777.8|5774.8|616
1584638100000|2020-03-19 17:15:00|5778.9|5775.9|5782.5|5779.5|5783.8|5780.8|5776.4|5773.4|585
1584638400000|2020-03-19 17:20:00|5782.4|5779.4|5799.4|5796.4|5799.8|5796.8|5779.6|5776.6|594
1584638700000|2020-03-19 17:25:00|5799.3|5796.3|5789.4|5786.4|5799.7|5796.7|5784.8|5781.8|591
1584639000000|2020-03-19 17:30:00|5789.3|5786.3|5791.1|5788.1|5796.1|5793.1|5786.8|5783.8|659
1584639300000|2020-03-19 17:35:00|5791|5788|5787.8|5784.8|5792.9|5789.9|5787|5784|522
1584639600000|2020-03-19 17:40:00|5787.7|5784.7|5778.5|5775.5|5787.9|5784.9|5775.7|5772.7|531
1584639900000|2020-03-19 17:45:00|5777.5|5774.5|5774.9|5771.9|5778.5|5775.5|5771.4|5768.4|523
1584640200000|2020-03-19 17:50:00|5774.4|5771.4|5778.1|5775.1|5784.9|5780.7|5774|5771|457
1584640500000|2020-03-19 17:55:00|5778.2|5775.2|5775|5772|5780.5|5777.5|5770|5767|485
1584640800000|2020-03-19 18:00:00|5775.5|5772.5|5768.8|5765.8|5778.2|5774.6|5765.3|5761.4|481
1584641100000|2020-03-19 18:05:00|5768.5|5765.5|5772.9|5769.9|5776.6|5773.6|5766.4|5763.4|484
1584641400000|2020-03-19 18:10:00|5773|5770|5769.8|5766.8|5778.1|5775.1|5768.1|5765.1|415
1584641700000|2020-03-19 18:15:00|5769.5|5766.5|5771.9|5768.9|5774.9|5771.9|5767.1|5764.1|512
1584642000000|2020-03-19 18:20:00|5772|5769|5761.7|5758.7|5772|5769|5760.4|5756.6|490
1584642300000|2020-03-19 18:25:00|5761.5|5758.5|5763.1|5760.1|5766.3|5763.3|5759.3|5756.3|503
1584642600000|2020-03-19 18:30:00|5763.2|5760.2|5757.9|5754.9|5764.8|5761.8|5753|5750|494
1584642900000|2020-03-19 18:35:00|5758|5755|5761.2|5758.2|5762|5759|5755.4|5752.4|506
1584643200000|2020-03-19 18:40:00|5761.9|5758.9|5761.8|5758.8|5769.6|5766.6|5759.3|5756.3|576
1584643500000|2020-03-19 18:45:00|5761.7|5758.7|5758.3|5755.3|5762.4|5759.4|5756.4|5753.4|508
1584643800000|2020-03-19 18:50:00|5758.4|5755.4|5733.7|5730.7|5758.4|5755.4|5733.1|5730.1|591
1584644100000|2020-03-19 18:55:00|5733.5|5730.5|5732.6|5729.6|5739.5|5736.5|5729.9|5726.4|576
1584644400000|2020-03-19 19:00:00|5732.2|5729.2|5735.6|5732.6|5737.8|5734.8|5731.1|5728.1|533
1584644700000|2020-03-19 19:05:00|5735.5|5732.5|5728.2|5725.2|5736.9|5733.9|5723.2|5720.2|528
1584645000000|2020-03-19 19:10:00|5728.1|5725.1|5731|5728|5732.8|5729.8|5723.8|5720.8|496
1584645300000|2020-03-19 19:15:00|5731.2|5728.2|5727.5|5724.5|5733.6|5730.6|5727.2|5724.2|479
1584645600000|2020-03-19 19:20:00|5727.4|5724.4|5717.8|5714.6|5728.3|5725.3|5716.5|5713.5|486
1584645900000|2020-03-19 19:25:00|5718|5715|5718.3|5715.3|5718.9|5715.9|5714.4|5711.4|433
1584646200000|2020-03-19 19:30:00|5718.2|5715.2|5698.9|5695.9|5719.7|5716.7|5697.2|5693.2|562
1584646500000|2020-03-19 19:35:00|5698.4|5695.4|5693.1|5690.1|5699.1|5696.1|5691.2|5688.2|450
1584646800000|2020-03-19 19:40:00|5693.5|5690.5|5704.2|5701.2|5705.5|5702.3|5693|5690|520
1584647100000|2020-03-19 19:45:00|5704.7|5701.7|5713.1|5709.9|5719.6|5715.3|5704.2|5701.2|542
1584647400000|2020-03-19 19:50:00|5713.2|5709.8|5692.2|5688.9|5714|5711|5685.5|5681.7|516
1584647700000|2020-03-19 19:55:00|5691.6|5688.6|5691.2|5688.2|5695.8|5692.8|5685.6|5681.5|508
1584648000000|2020-03-19 20:00:00|5691|5688|5684.8|5681.8|5693.8|5690.8|5683.7|5680.5|429
1584648300000|2020-03-19 20:05:00|5684.9|5681.9|5702.3|5698.7|5705.4|5700.9|5684.6|5681.6|308
1584648600000|2020-03-19 20:10:00|5704.2|5699.7|5709|5703.6|5709|5704|5701.4|5698|338
1584648900000|2020-03-19 20:15:00|5707.7|5704.4|5698.8|5695.7|5708.7|5705.7|5695.5|5690.2|338
1584649200000|2020-03-19 20:20:00|5699|5695.5|5686.9|5683|5699.5|5696.5|5686.7|5681.8|320
1584649500000|2020-03-19 20:25:00|5688|5683.7|5685.2|5682.2|5688|5684.2|5678.2|5674.2|312
1584649800000|2020-03-19 20:30:00|5685.3|5682.3|5678.8|5675.7|5685.4|5682.3|5677.2|5673.8|314
1584650100000|2020-03-19 20:35:00|5678.7|5675.8|5685.5|5682.5|5685.6|5682.6|5678.3|5674.8|187
1584650400000|2020-03-19 20:40:00|5686|5683|5685.2|5682.2|5691|5687.2|5684.2|5680.8|231
1584650700000|2020-03-19 20:45:00|5685.4|5682.1|5677.7|5674.7|5685.4|5682.2|5676.7|5673.7|315
1584651000000|2020-03-19 20:50:00|5677.4|5674.4|5669.7|5666.7|5678.4|5675.2|5668.9|5664.6|288
1584651300000|2020-03-19 20:55:00|5669.8|5666.8|5676.2|5667.2|5679.8|5670.8|5665.3|5659.9|339
1584651600000|2020-03-19 21:00:00|5673.8|5664.8|5705.5|5670.1|5708.9|5670.1|5673.8|5664.8|8
1584651900000|2020-03-19 21:05:00|5697.4|5676.5|5697.4|5676.5|5715.5|5676.5|5697.4|5666.1|88
1584652200000|2020-03-19 21:10:00|5712.7|5668.6|5690.9|5667.5|5712.7|5676.5|5684|5663|231
1584652500000|2020-03-19 21:15:00|5691.6|5667.3|5683.8|5674.8|5692.1|5676.3|5681.3|5664.3|152
1584652800000|2020-03-19 21:20:00|5682.7|5673.7|5681.4|5672.4|5685.4|5676.4|5680.1|5671.1|118
1584653100000|2020-03-19 21:25:00|5680.4|5671.4|5679.4|5670.4|5681.4|5672.4|5676|5667|250
1584653400000|2020-03-19 21:30:00|5679.3|5670.3|5681.5|5672.5|5681.9|5674.4|5675.1|5666.1|286
1584653700000|2020-03-19 21:35:00|5681.6|5672.6|5677.7|5668.7|5681.8|5672.8|5677.2|5668.2|253
1584654000000|2020-03-19 21:40:00|5677.8|5668.8|5677.7|5668.7|5678.2|5669.2|5674.6|5665.6|274
1584654300000|2020-03-19 21:45:00|5676.9|5667.9|5680.4|5671.4|5682.9|5673.9|5675.2|5666.2|302
1584654600000|2020-03-19 21:50:00|5680.3|5671.3|5678.6|5669.6|5680.6|5671.6|5678.2|5669.2|267
1584654900000|2020-03-19 21:55:00|5678.9|5669.9|5678.2|5669.2|5679.3|5670.3|5677.7|5668.7|232
1584655200000|2020-03-19 22:00:00|5677.8|5668.8|5682.3|5678.9|5684.9|5679.9|5675.8|5666.8|467
1584655500000|2020-03-19 22:05:00|5682.8|5679.3|5669.5|5664.7|5686.7|5681|5669.3|5664.7|307
1584655800000|2020-03-19 22:10:00|5669.7|5664.6|5668.5|5663|5672|5667|5667.1|5662|207
1584656100000|2020-03-19 22:15:00|5668.4|5662.9|5664.8|5658.9|5669.3|5665.2|5664.1|5658.7|268
1584656400000|2020-03-19 22:20:00|5664.7|5659|5665.7|5661|5671.4|5666.6|5661|5655.7|481
1584656700000|2020-03-19 22:25:00|5665.6|5660.8|5661|5657.8|5666.7|5662.8|5659.4|5656.4|532
1584657000000|2020-03-19 22:30:00|5661.2|5657.7|5662.4|5658.5|5663.7|5659.9|5660.1|5656.9|545
1584657300000|2020-03-19 22:35:00|5662.5|5658.3|5657.3|5653.8|5667.3|5663.6|5655.7|5652.3|438
1584657600000|2020-03-19 22:40:00|5656.9|5653.7|5652.3|5648.5|5657.3|5654.3|5651.9|5647.3|460
1584657900000|2020-03-19 22:45:00|5652.2|5648.6|5631|5627.4|5654.3|5650.5|5626.5|5621.6|632
1584658200000|2020-03-19 22:50:00|5630.5|5627.5|5641.7|5638|5642.6|5638.4|5630.5|5627.1|566
1584658500000|2020-03-19 22:55:00|5641.8|5637.9|5616.9|5613.3|5643.7|5640.1|5609.9|5606.5|561
1584658800000|2020-03-19 23:00:00|5616.7|5613.2|5617.6|5614.1|5633.6|5629.6|5616.6|5613.2|528
1584659100000|2020-03-19 23:05:00|5617.4|5613.8|5623|5620|5624.6|5620.5|5614.3|5611|527
1584659400000|2020-03-19 23:10:00|5622.7|5619.7|5621.3|5618.3|5628.6|5625.1|5618.2|5615.2|515
1584659700000|2020-03-19 23:15:00|5621.5|5618.5|5620.9|5617.9|5624.9|5621.9|5618.3|5615.3|574
1584660000000|2020-03-19 23:20:00|5620.8|5617.8|5642.6|5639.6|5643.8|5640.8|5619.8|5616.8|485
1584660300000|2020-03-19 23:25:00|5642.8|5639.8|5654.2|5651.2|5658.2|5654.4|5642.8|5639.8|499
1584660600000|2020-03-19 23:30:00|5654.3|5651.3|5659.8|5655.8|5668.9|5665|5653.5|5650.4|549
1584660900000|2020-03-19 23:35:00|5660|5655.7|5660.4|5657.4|5662.7|5659.6|5652.8|5649.3|486
1584661200000|2020-03-19 23:40:00|5660|5657|5689.9|5686.3|5702.9|5699.3|5660|5657|682
1584661500000|2020-03-19 23:45:00|5689.7|5686.2|5677.2|5674.2|5694.1|5690.8|5670|5665|635
1584661800000|2020-03-19 23:50:00|5681.5|5678.4|5688.9|5684.1|5697.9|5694.6|5680.3|5676.5|643
1584662100000|2020-03-19 23:55:00|5689|5684|5686.2|5681.9|5689.6|5685.4|5679|5674.5|580
1584662400000|2020-03-20 00:00:00|5686.1|5683.1|5680.6|5677.4|5692.3|5688.6|5676.6|5672.7|664
1584662700000|2020-03-20 00:05:00|5680.7|5677.6|5656.1|5652.9|5685|5682|5649.7|5646.7|628
1584663000000|2020-03-20 00:10:00|5656.2|5653|5688.4|5684.4|5688.4|5684.6|5655.1|5652.1|527
1584663300000|2020-03-20 00:15:00|5688|5684.3|5684.8|5681.8|5689.4|5686.4|5677.1|5673.1|546
1584663600000|2020-03-20 00:20:00|5684.7|5681.7|5727.9|5722.1|5744.1|5738.6|5683.9|5680.7|613
1584663900000|2020-03-20 00:25:00|5728|5721.8|5734.3|5729.9|5742.1|5736.9|5721.9|5714.4|657
1584664200000|2020-03-20 00:30:00|5734.7|5730.1|5720.4|5716.4|5740.6|5734|5711.4|5705.4|558
1584664500000|2020-03-20 00:35:00|5720.6|5716.3|5722.8|5718.7|5728.8|5724.7|5716.6|5711.3|542
1584664800000|2020-03-20 00:40:00|5721.7|5718.6|5722.5|5719.1|5728.7|5725.7|5717.2|5713.1|560
1584665100000|2020-03-20 00:45:00|5722.4|5718.5|5732.2|5727.7|5732.4|5728.5|5719.6|5714.7|434
1584665400000|2020-03-20 00:50:00|5731.5|5726.9|5725.4|5721.9|5733.3|5728|5723.2|5718.1|568
1584665700000|2020-03-20 00:55:00|5725.3|5722|5723|5720|5733.2|5729.6|5722.7|5719.7|506
1584666000000|2020-03-20 01:00:00|5722.7|5719.7|5732.5|5727.9|5741.1|5737.8|5717.3|5714|680
1584666300000|2020-03-20 01:05:00|5732.9|5728|5730.1|5726.6|5734.2|5730.3|5725.3|5721.9|566
1584666600000|2020-03-20 01:10:00|5729.9|5726.5|5726.6|5723.6|5731.1|5727.6|5721.7|5718.1|482
1584666900000|2020-03-20 01:15:00|5726.7|5723.7|5731.5|5728.5|5732.2|5729.2|5723.2|5720|513
1584667200000|2020-03-20 01:20:00|5731.9|5728.4|5732.5|5729.2|5738|5734.8|5728.4|5725.4|514
1584667500000|2020-03-20 01:25:00|5732.4|5729.4|5734.5|5731.2|5739.1|5736.1|5730.9|5727.9|510
1584667800000|2020-03-20 01:30:00|5734.3|5731.3|5726.3|5722.6|5737.2|5733.9|5725.2|5721.8|536
1584668100000|2020-03-20 01:35:00|5726.8|5722.3|5731.7|5727.6|5738.2|5735.2|5725.8|5722.3|592
1584668400000|2020-03-20 01:40:00|5731.8|5728|5736.9|5733.2|5743.5|5740|5729.2|5726.2|561
1584668700000|2020-03-20 01:45:00|5736.6|5733.4|5766.8|5763.2|5767.4|5764.4|5736|5733|568
1584669000000|2020-03-20 01:50:00|5765.7|5762.1|5779.8|5774.5|5793.7|5790.4|5765.4|5762.1|734
1584669300000|2020-03-20 01:55:00|5780|5775.3|5753.1|5747.9|5780.7|5776.7|5741.7|5737.9|602
1584669600000|2020-03-20 02:00:00|5752.9|5747.7|5768.9|5763.5|5778.9|5773.9|5745.2|5740.4|572
1584669900000|2020-03-20 02:05:00|5769|5763.6|5764|5760.7|5774.7|5769.3|5762.6|5759.2|488
1584670200000|2020-03-20 02:10:00|5765.3|5761.8|5766.5|5761.7|5771.2|5766.8|5760|5757|480
1584670500000|2020-03-20 02:15:00|5767.9|5761.6|5784.8|5779.2|5798.5|5793.5|5767.6|5761.6|563
1584670800000|2020-03-20 02:20:00|5784.9|5779.1|5786|5781.9|5788.8|5785.5|5781.4|5776.9|532
1584671100000|2020-03-20 02:25:00|5786.9|5782.2|5794.2|5791.2|5794.8|5791.8|5777|5774|450
1584671400000|2020-03-20 02:30:00|5794|5791|5794.7|5791.3|5807.1|5803.2|5789.4|5786.1|438
1584671700000|2020-03-20 02:35:00|5794.5|5791.4|5791.2|5787.4|5801.6|5798.5|5783.9|5780.1|443
1584672000000|2020-03-20 02:40:00|5791.3|5787.5|5776.6|5772.2|5791.9|5788.4|5775.7|5771.1|567
1584672300000|2020-03-20 02:45:00|5776.7|5772|5761.8|5757.2|5778.4|5773.4|5761.2|5756.3|499
1584672600000|2020-03-20 02:50:00|5761.9|5757.1|5769.1|5765.4|5769.9|5765.7|5761|5756.7|352
1584672900000|2020-03-20 02:55:00|5769|5765.2|5760.3|5757.3|5769.6|5766.5|5760|5756.4|299
1584673200000|2020-03-20 03:00:00|5760.2|5756.9|5733.7|5729.8|5760.8|5757.8|5731.8|5726.6|501
1584673500000|2020-03-20 03:05:00|5733.9|5729.9|5722.3|5719.1|5734.1|5731.1|5719.1|5714.3|477
1584673800000|2020-03-20 03:10:00|5722.4|5719.2|5738.4|5735.2|5747.3|5742.1|5722.1|5719.1|497
1584674100000|2020-03-20 03:15:00|5738.5|5735.1|5746|5741.4|5749.9|5745.2|5729.3|5726.3|563
1584674400000|2020-03-20 03:20:00|5746.1|5741.5|5739.9|5734.4|5746.4|5741.7|5726.8|5723|487
1584674700000|2020-03-20 03:25:00|5739.1|5734.6|5732|5727.9|5739.3|5735.5|5721.5|5718.5|552
1584675000000|2020-03-20 03:30:00|5731.7|5728.4|5722.5|5719.5|5733.6|5730.4|5721.1|5718|473
1584675300000|2020-03-20 03:35:00|5722.4|5719.4|5730|5727|5731.1|5727.8|5721.9|5718.1|354
1584675600000|2020-03-20 03:40:00|5730.2|5727.1|5730.1|5727|5732|5729|5723.2|5719.8|391
1584675900000|2020-03-20 03:45:00|5730.3|5727.1|5732|5728.1|5736.6|5732.5|5730.2|5726.8|366
1584676200000|2020-03-20 03:50:00|5731.8|5728.2|5735.8|5731.4|5744.5|5739.2|5729.8|5726.7|428
1584676500000|2020-03-20 03:55:00|5735.5|5731.5|5758.8|5754.9|5759.1|5755|5735.5|5731.5|536
1584676800000|2020-03-20 04:00:00|5758.6|5754.8|5743.6|5740.1|5765.2|5761.5|5743.2|5739.1|644
1584677100000|2020-03-20 04:05:00|5743.5|5740|5745.3|5741.2|5753.5|5750.3|5743|5739.5|474
1584677400000|2020-03-20 04:10:00|5743.6|5739.3|5749|5745.6|5758.5|5754.2|5742.1|5736.7|401
1584677700000|2020-03-20 04:15:00|5748.9|5745.5|5748.1|5744.8|5750.1|5746.9|5745.4|5741.2|363
1584678000000|2020-03-20 04:20:00|5748.2|5744.7|5745.2|5742.2|5748.3|5744.8|5743.9|5740.5|255
1584678300000|2020-03-20 04:25:00|5745.1|5742.1|5742|5739|5745.6|5742.9|5733.8|5730.2|446
1584678600000|2020-03-20 04:30:00|5742.1|5739.1|5745.8|5742.8|5751.6|5747.2|5742.1|5739.1|454
1584678900000|2020-03-20 04:35:00|5745.7|5742.7|5751.5|5748.4|5758.3|5755.1|5745.3|5742.3|405
1584679200000|2020-03-20 04:40:00|5751.4|5748.3|5756.8|5753.7|5759|5754.2|5750.8|5747.8|355
1584679500000|2020-03-20 04:45:00|5756.6|5753.6|5755.4|5752.4|5756.6|5753.6|5748.6|5745|361
1584679800000|2020-03-20 04:50:00|5755.5|5752.5|5748.2|5745.2|5755.5|5752.5|5746.9|5743.9|334
1584680100000|2020-03-20 04:55:00|5748.4|5745.4|5755.2|5751.7|5755.2|5752.1|5747.9|5744.9|293
1584680400000|2020-03-20 05:00:00|5755.1|5751.5|5758.6|5755.6|5760.2|5757.2|5754.8|5751.4|364
1584680700000|2020-03-20 05:05:00|5758.7|5755.7|5758.4|5755.4|5759.1|5756.1|5754|5751|254
1584681000000|2020-03-20 05:10:00|5758.2|5755.2|5755.5|5752.5|5758.4|5755.4|5752.8|5749.8|291
1584681300000|2020-03-20 05:15:00|5755.4|5752.4|5757.9|5754.9|5761.1|5758.1|5755|5752|257
1584681600000|2020-03-20 05:20:00|5758|5755|5755.9|5752.9|5758.1|5755|5752.9|5748.8|253
1584681900000|2020-03-20 05:25:00|5755.8|5752.8|5763.2|5760.2|5765.6|5762.2|5753.5|5750.5|339
1584682200000|2020-03-20 05:30:00|5764.8|5761.8|5768.1|5764.3|5771|5767.7|5760.4|5757.3|407
1584682500000|2020-03-20 05:35:00|5768.3|5764.5|5759.3|5756.3|5768.8|5764.5|5757.8|5753.6|348
1584682800000|2020-03-20 05:40:00|5759.4|5756.4|5755|5751.9|5759.4|5756.4|5754.4|5750.3|284
1584683100000|2020-03-20 05:45:00|5755.3|5751.8|5754.8|5751.8|5757.4|5754.4|5754.8|5751.3|219
1584683400000|2020-03-20 05:50:00|5755|5752|5756.3|5753.3|5759.5|5756.5|5753.1|5749.6|319
1584683700000|2020-03-20 05:55:00|5756.4|5753.4|5756.8|5753.8|5757.1|5754|5752.6|5749.5|266
1584684000000|2020-03-20 06:00:00|5756.9|5753.9|5757|5753.3|5759.2|5756.2|5752.7|5749.7|294
1584684300000|2020-03-20 06:05:00|5757.1|5753.2|5766.2|5762.4|5768.9|5765.6|5756.2|5752.3|371
1584684600000|2020-03-20 06:10:00|5766.1|5762.6|5787.9|5784.4|5790.7|5786.7|5765.5|5761.6|420
1584684900000|2020-03-20 06:15:00|5787.8|5784.2|5787.5|5783.9|5793.9|5789.6|5776.1|5771.5|457
1584685200000|2020-03-20 06:20:00|5787.6|5784.2|5792.7|5789.6|5796.5|5793.5|5787|5783.8|346
1584685500000|2020-03-20 06:25:00|5793|5789.2|5804.2|5800.2|5809|5804.7|5789.4|5786.4|459
1584685800000|2020-03-20 06:30:00|5804.1|5800|5792.7|5789|5805.9|5801.2|5785.3|5780.3|490
1584686100000|2020-03-20 06:35:00|5792.5|5789.1|5808.4|5803.8|5809.3|5804.7|5788|5784.4|488
1584686400000|2020-03-20 06:40:00|5808.5|5803.7|5836.6|5832.2|5838.7|5833.4|5806.6|5801.3|642
1584686700000|2020-03-20 06:45:00|5836.5|5832.1|5847.1|5843.3|5848.2|5844.1|5830.1|5824.3|534
1584687000000|2020-03-20 06:50:00|5847.2|5843.4|5834.5|5829|5847.5|5843.4|5830.1|5825.8|505
1584687300000|2020-03-20 06:55:00|5834.6|5828.9|5821|5816.8|5834.6|5829.1|5819.5|5815|541
1584687600000|2020-03-20 07:00:00|5821.9|5818.5|5813|5809.5|5825.4|5821.5|5811.1|5807|736
1584687900000|2020-03-20 07:05:00|5813.1|5809.3|5810.3|5805.8|5819.1|5814.9|5804.5|5801.2|697
1584688200000|2020-03-20 07:10:00|5810.8|5806.2|5822.1|5818.4|5832|5828.8|5810.3|5805.7|739
1584688500000|2020-03-20 07:15:00|5822|5818.5|5835.3|5831.7|5838.9|5834.6|5820.9|5817.4|760
1584688800000|2020-03-20 07:20:00|5835.1|5831.5|5846.2|5842.6|5850|5846.8|5833.8|5829.4|723
1584689100000|2020-03-20 07:25:00|5846|5842.8|5866|5862|5883.9|5880|5846|5842.5|748
1584689400000|2020-03-20 07:30:00|5866.2|5861.9|5873.5|5869.2|5878.3|5874.3|5861.3|5856.3|738
1584689700000|2020-03-20 07:35:00|5873.2|5869.1|5861.5|5857.8|5873.4|5869.1|5853.4|5849.4|743
1584690000000|2020-03-20 07:40:00|5862.1|5858.4|5864.1|5861.1|5872|5868.4|5859.2|5855.8|637
1584690300000|2020-03-20 07:45:00|5863.8|5860.8|5867.6|5864.2|5874.5|5870.9|5861.9|5858.5|739
1584690600000|2020-03-20 07:50:00|5867.4|5863.9|5875.6|5872.5|5877.9|5874.8|5863.1|5860|678
1584690900000|2020-03-20 07:55:00|5875.5|5872.6|5868.9|5865.9|5880.1|5877.1|5868.4|5865.4|675
1584691200000|2020-03-20 08:00:00|5868.4|5865.4|5851.1|5848.1|5873.9|5870.5|5849|5845|759
1584691500000|2020-03-20 08:05:00|5851.2|5848.2|5845.5|5842.4|5855.6|5852.4|5844.3|5839.9|699
1584691800000|2020-03-20 08:10:00|5845.6|5842.5|5840.7|5837.7|5846.1|5842.6|5836.1|5833|632
1584692100000|2020-03-20 08:15:00|5840.5|5837.5|5834.2|5830.7|5840.9|5837.8|5828.2|5824.9|696
1584692400000|2020-03-20 08:20:00|5834.1|5830.9|5830.6|5826|5834.8|5831.6|5822.4|5818.9|712
1584692700000|2020-03-20 08:25:00|5830.5|5826.2|5822|5819|5839.8|5836.5|5821.7|5818.7|644
1584693000000|2020-03-20 08:30:00|5822.2|5819.2|5823|5819.7|5829.6|5826.6|5816.9|5813.9|677
1584693300000|2020-03-20 08:35:00|5825.6|5822|5839|5836|5843|5839|5823.8|5820.6|573
1584693600000|2020-03-20 08:40:00|5839.1|5836.1|5842.9|5839.9|5846.3|5843.3|5836.9|5833.9|572
1584693900000|2020-03-20 08:45:00|5843|5840|5846.9|5843.9|5847.7|5844.7|5838.7|5835.6|479
1584694200000|2020-03-20 08:50:00|5846.8|5843.8|5842|5839|5846.8|5844.6|5838.5|5835.4|367
1584694500000|2020-03-20 08:55:00|5842.1|5839.1|5841.6|5837.8|5842.1|5839.1|5834.7|5831.3|419
1584694800000|2020-03-20 09:00:00|5842.5|5839.2|5828.7|5825.7|5843.3|5840.3|5826.2|5823.2|509
1584695100000|2020-03-20 09:05:00|5828.9|5825.9|5831.4|5828.4|5839.1|5836.1|5827.7|5824.7|420
1584695400000|2020-03-20 09:10:00|5831.3|5828.3|5834.3|5831.3|5843.6|5840.4|5830.1|5827|422
1584695700000|2020-03-20 09:15:00|5834.6|5831|5822.7|5819.7|5834.7|5831.3|5822.5|5819.5|476
1584696000000|2020-03-20 09:20:00|5822.8|5819.8|5817.2|5814.2|5824.6|5821.6|5817.1|5813.7|384
1584696300000|2020-03-20 09:25:00|5817.3|5814.3|5813.7|5810.7|5820.1|5817.1|5807.9|5804.2|388
1584696600000|2020-03-20 09:30:00|5813.6|5810.6|5822.2|5819.2|5824.7|5821.7|5813.6|5810.6|396
1584696900000|2020-03-20 09:35:00|5822.1|5819.1|5818.3|5815.3|5822.4|5819.4|5813.2|5809.9|401
1584697200000|2020-03-20 09:40:00|5820.9|5817.9|5813.7|5810.7|5821.1|5818.1|5813.7|5810.5|396
1584697500000|2020-03-20 09:45:00|5813.6|5810.6|5817.8|5814.8|5820.2|5817.2|5813.6|5810.6|390
1584697800000|2020-03-20 09:50:00|5817.7|5814.7|5822.5|5819.5|5822.6|5819.6|5814.4|5811.8|438
1584698100000|2020-03-20 09:55:00|5822.4|5819.4|5812.4|5809.4|5822.7|5819.7|5810.6|5807.6|437
1584698400000|2020-03-20 10:00:00|5812.1|5809.1|5810|5806.9|5813.8|5810.8|5805.6|5802.6|375
1584698700000|2020-03-20 10:05:00|5810.1|5807|5821.1|5818.1|5821.1|5818.1|5810|5806.6|383
1584699000000|2020-03-20 10:10:00|5820.6|5818.8|5818.2|5815.2|5828.1|5825.1|5817.1|5814|445
1584699300000|2020-03-20 10:15:00|5819.7|5815.6|5811.3|5808.3|5822.3|5819.3|5807.7|5804.6|498
1584699600000|2020-03-20 10:20:00|5811.1|5808.1|5823.6|5820.5|5824|5820.7|5809.4|5806.4|457
1584699900000|2020-03-20 10:25:00|5823.7|5820.3|5831.7|5828.7|5841.3|5837.3|5821.6|5818.6|463
1584700200000|2020-03-20 10:30:00|5831.6|5828.6|5826.9|5823.9|5832.5|5829.5|5824.7|5821.7|456
1584700500000|2020-03-20 10:35:00|5826.8|5823.8|5834.9|5831.9|5835.1|5832.1|5825.8|5822.8|455
1584700800000|2020-03-20 10:40:00|5836.9|5833.9|5831.6|5828.6|5838.7|5835.7|5828.6|5825.6|452
1584701100000|2020-03-20 10:45:00|5831.5|5828.5|5832.3|5829.3|5833|5830|5830.7|5827.7|346
1584701400000|2020-03-20 10:50:00|5832.5|5829.5|5834.7|5831.7|5836|5833|5832|5829|312
1584701700000|2020-03-20 10:55:00|5834.2|5831.2|5831.1|5828.1|5834.9|5831.9|5830.4|5827.4|301
1584702000000|2020-03-20 11:00:00|5830.3|5827.3|5826.8|5823.8|5830.8|5827.8|5822.2|5819.2|419
1584702300000|2020-03-20 11:05:00|5826.2|5823.2|5822.7|5819.7|5830.5|5827.5|5822.4|5819.4|389
1584702600000|2020-03-20 11:10:00|5822.6|5819.6|5815.7|5812.7|5822.6|5819.6|5814.8|5811.4|395
1584702900000|2020-03-20 11:15:00|5815.6|5812.6|5810.9|5807.9|5815.9|5812.9|5808.9|5805.8|421
1584703200000|2020-03-20 11:20:00|5810.7|5807.7|5812.8|5809.8|5813.1|5810.1|5810.1|5807.1|401
1584703500000|2020-03-20 11:25:00|5812.9|5809.9|5809.2|5806.2|5813.1|5810.1|5806|5803|532
1584703800000|2020-03-20 11:30:00|5809.3|5806.3|5800|5797|5809.3|5806.3|5795.5|5792.5|530
1584704100000|2020-03-20 11:35:00|5800.2|5797.2|5793.9|5790.9|5801.6|5798.6|5792.4|5789.3|480
1584704400000|2020-03-20 11:40:00|5794.1|5791.1|5788.9|5785.9|5796.6|5793.6|5788.1|5785.1|452
1584704700000|2020-03-20 11:45:00|5788.8|5785.8|5793.4|5790.4|5794.1|5791.1|5788.7|5785.7|437
1584705000000|2020-03-20 11:50:00|5793.7|5790.7|5794.1|5791.1|5797.7|5794.7|5788.5|5785.5|488
1584705300000|2020-03-20 11:55:00|5794|5791|5795.3|5792.3|5800.8|5797.8|5793.3|5790.3|561
1584705600000|2020-03-20 12:00:00|5795.4|5792.4|5801.2|5798.2|5801.5|5798.5|5787.2|5784.2|593
1584705900000|2020-03-20 12:05:00|5801|5798|5816.3|5813.3|5820.7|5817.7|5800.7|5797.7|604
1584706200000|2020-03-20 12:10:00|5816.1|5813.1|5825|5822|5825.9|5822.9|5813.4|5810.4|559
1584706500000|2020-03-20 12:15:00|5824.6|5821.6|5819.5|5816.5|5826.9|5823.9|5818.7|5815.7|524
1584706800000|2020-03-20 12:20:00|5819.1|5816.1|5813.2|5810.2|5823.8|5820.8|5812|5808.9|562
1584707100000|2020-03-20 12:25:00|5813.1|5810.1|5818.7|5815.7|5819.7|5816.7|5807.2|5804.2|562
1584707400000|2020-03-20 12:30:00|5818.6|5815.6|5821|5818|5823.8|5820.8|5818.5|5815.5|540
1584707700000|2020-03-20 12:35:00|5820.9|5817.9|5818.2|5815.2|5826.7|5823.7|5817.1|5814.1|523
1584708000000|2020-03-20 12:40:00|5818.5|5815.5|5809|5806|5821.7|5818.7|5808.9|5805.9|517
1584708300000|2020-03-20 12:45:00|5809.2|5806.2|5806.6|5803.6|5811.8|5809|5802.5|5799.5|588
1584708600000|2020-03-20 12:50:00|5806.9|5803.9|5795|5792|5807.3|5804.3|5792.6|5789.6|576
1584708900000|2020-03-20 12:55:00|5795.1|5792.1|5783.2|5780.2|5796.4|5793.4|5778.8|5775.8|614
1584709200000|2020-03-20 13:00:00|5783.7|5780.7|5790.6|5787.6|5798.6|5795.6|5780.5|5777.5|560
1584709500000|2020-03-20 13:05:00|5790.5|5787.5|5779.1|5776.1|5791.2|5788.2|5778|5775|556
1584709800000|2020-03-20 13:10:00|5779.3|5776.3|5782.2|5779.2|5787.5|5784.5|5777.3|5774.3|513
1584710100000|2020-03-20 13:15:00|5782.1|5779.1|5776|5773|5782.3|5779.3|5773.2|5770.2|568
1584710400000|2020-03-20 13:20:00|5775.9|5772.9|5779.8|5776.8|5782.7|5779.7|5774.7|5771.7|545
1584710700000|2020-03-20 13:25:00|5779.7|5776.7|5778.9|5775.9|5780.3|5777.3|5772.8|5769.8|531
1584711000000|2020-03-20 13:30:00|5779.1|5776.1|5784.2|5781.2|5788.4|5785.4|5778.3|5775.3|582
1584711300000|2020-03-20 13:35:00|5784.5|5781.5|5780.7|5777.7|5786|5783|5778.2|5775.2|578
1584711600000|2020-03-20 13:40:00|5780.5|5777.5|5768.5|5765.5|5781.2|5778.2|5768.2|5765.2|581
1584711900000|2020-03-20 13:45:00|5768.4|5765.4|5761|5758|5769|5766|5755.6|5752.6|546
1584712200000|2020-03-20 13:50:00|5760.9|5757.9|5749.9|5746.9|5761.1|5758.1|5745.7|5742.7|674
1584712500000|2020-03-20 13:55:00|5750.2|5747.2|5743.5|5739.9|5758.1|5755.1|5739.6|5736|650
1584712800000|2020-03-20 14:00:00|5743.4|5740.1|5772.1|5769.1|5778.8|5775.7|5742.9|5739.9|697
1584713100000|2020-03-20 14:05:00|5772|5769|5769.8|5766.8|5772.2|5769.2|5762.6|5759.6|604
1584713400000|2020-03-20 14:10:00|5770|5767|5767.8|5764.8|5777.6|5774.2|5761.9|5758.9|624
1584713700000|2020-03-20 14:15:00|5767.7|5764.7|5773.2|5770.2|5781|5777.9|5766.6|5763.6|643
1584714000000|2020-03-20 14:20:00|5773.3|5770.3|5773.2|5770.2|5777.2|5774|5767|5764|654
1584714300000|2020-03-20 14:25:00|5773.1|5770.1|5764.8|5761.8|5774.8|5771.8|5760.4|5757.4|627
1584714600000|2020-03-20 14:30:00|5764.7|5761.7|5779.4|5776.4|5789.7|5786.5|5764.6|5761.6|649
1584714900000|2020-03-20 14:35:00|5779.5|5776.5|5761.9|5758.9|5783|5780|5761.2|5758.2|605
1584715200000|2020-03-20 14:40:00|5761.8|5758.8|5758.3|5755.3|5770.4|5766.2|5750.6|5747.6|620
1584715500000|2020-03-20 14:45:00|5758.1|5755.1|5757.4|5754.4|5764.9|5761.9|5754.8|5751.8|583
1584715800000|2020-03-20 14:50:00|5757.5|5754.5|5765.9|5762.9|5768.8|5765.8|5757|5754|615
1584716100000|2020-03-20 14:55:00|5766.2|5763.2|5771.2|5768.2|5777.7|5774.7|5763.7|5760.7|648
1584716400000|2020-03-20 15:00:00|5771.3|5768.3|5775.8|5772.8|5781.5|5778.5|5766.5|5763.5|614
1584716700000|2020-03-20 15:05:00|5776|5773|5775.3|5772.3|5782.1|5779.1|5773.9|5770.9|615
1584717000000|2020-03-20 15:10:00|5775.4|5772.4|5774.4|5771.4|5785.3|5782.3|5771.3|5768.2|627
1584717300000|2020-03-20 15:15:00|5774|5771.3|5760.6|5757.6|5777.2|5774.2|5757.6|5754.6|597
1584717600000|2020-03-20 15:20:00|5760.7|5757.7|5724.5|5721.5|5762.9|5759.9|5722.6|5719.5|683
1584717900000|2020-03-20 15:25:00|5725|5722|5739.4|5736.4|5745.6|5742.6|5715.8|5712.8|637
1584718200000|2020-03-20 15:30:00|5739.3|5736.3|5733.2|5730.2|5739.4|5736.4|5730.2|5727.2|587
1584718500000|2020-03-20 15:35:00|5733|5730|5730.9|5727.9|5736.8|5733.8|5724.5|5721.5|601
1584718800000|2020-03-20 15:40:00|5730.5|5727.5|5713.8|5710.8|5730.5|5727.5|5707|5704|686
1584719100000|2020-03-20 15:45:00|5714.1|5711.1|5716.2|5713.2|5727|5724|5711.4|5708.4|700
1584719400000|2020-03-20 15:50:00|5716.3|5713.3|5714.7|5711.7|5722.9|5719.9|5709.5|5706.5|636
1584719700000|2020-03-20 15:55:00|5714.8|5711.8|5740.4|5737.4|5766.5|5763.2|5697.8|5694.7|777
1584720000000|2020-03-20 16:00:00|5740.8|5737.8|5740.4|5737.4|5753.8|5750.8|5735.3|5732.1|710
1584720300000|2020-03-20 16:05:00|5740.5|5737.5|5715.8|5712.8|5740.5|5737.5|5705.4|5702.2|666
1584720600000|2020-03-20 16:10:00|5713.7|5710.7|5722.8|5719.8|5728.3|5725.3|5712.5|5709.2|697
1584720900000|2020-03-20 16:15:00|5722.9|5719.9|5729.6|5726.6|5736.4|5733.4|5721.8|5718.8|648
1584721200000|2020-03-20 16:20:00|5729.9|5726.9|5709.3|5706.3|5730.5|5727.5|5708.8|5705.8|632
1584721500000|2020-03-20 16:25:00|5709.7|5706.6|5694.1|5691.1|5709.8|5706.8|5688.9|5685.9|669
1584721800000|2020-03-20 16:30:00|5694.2|5691.2|5697.8|5694.8|5703.9|5700.9|5688.3|5685.3|658
1584722100000|2020-03-20 16:35:00|5697.9|5694.9|5699.7|5696.7|5703.9|5700.9|5694.6|5691.2|597
1584722400000|2020-03-20 16:40:00|5699.6|5696.6|5699.6|5696.6|5701.5|5698.5|5694.2|5691.2|572
1584722700000|2020-03-20 16:45:00|5699.1|5696.1|5706.4|5703|5714.6|5710.5|5694.4|5691.4|637
1584723000000|2020-03-20 16:50:00|5706.5|5703.4|5715.9|5712.9|5716.7|5713.7|5703.3|5700.3|600
1584723300000|2020-03-20 16:55:00|5716.2|5713.2|5711.4|5708.4|5716.2|5713.2|5706.1|5703.1|640
1584723600000|2020-03-20 17:00:00|5711.3|5708.3|5710.6|5707.6|5717.4|5714.4|5709.4|5706.2|605
1584723900000|2020-03-20 17:05:00|5710.4|5707.4|5715.8|5712.8|5717.9|5714.9|5708.1|5705.1|583
1584724200000|2020-03-20 17:10:00|5715.3|5712.3|5725.2|5722.2|5725.8|5722.8|5715.3|5712.3|603
1584724500000|2020-03-20 17:15:00|5725|5722|5730.3|5727.3|5733.5|5730.5|5724.2|5721.2|589
1584724800000|2020-03-20 17:20:00|5730.4|5727.4|5733.2|5730.2|5736.5|5733.5|5729.8|5726.8|650
1584725100000|2020-03-20 17:25:00|5733.5|5730.5|5731.8|5728.8|5733.6|5730.6|5725.9|5722.9|533
1584725400000|2020-03-20 17:30:00|5731.7|5728.7|5728.9|5725.9|5734.4|5731.4|5725.2|5722.2|570
1584725700000|2020-03-20 17:35:00|5729|5726|5726|5723|5729.4|5726.4|5723.9|5720.9|609
1584726000000|2020-03-20 17:40:00|5726.1|5723.1|5721.3|5718.3|5726.3|5723.3|5719.7|5716.6|534
1584726300000|2020-03-20 17:45:00|5721.4|5718.4|5722.6|5719.6|5724.6|5721.6|5718.6|5715.6|573
1584726600000|2020-03-20 17:50:00|5722.3|5719.3|5725.6|5722.6|5727.1|5723.7|5721.2|5718.2|562
1584726900000|2020-03-20 17:55:00|5725.7|5722.7|5728|5725|5728.9|5725.9|5725.6|5722.6|442
1584727200000|2020-03-20 18:00:00|5727.4|5724.4|5719.7|5716.5|5727.5|5724.5|5717.6|5714.6|470
1584727500000|2020-03-20 18:05:00|5719.9|5716.9|5718.1|5715.1|5724|5721|5717.6|5714.6|438
1584727800000|2020-03-20 18:10:00|5718|5715|5716.5|5713.5|5719.9|5716.9|5714.8|5711.6|406
1584728100000|2020-03-20 18:15:00|5716.3|5713.3|5714|5711|5716.8|5713.8|5708.5|5705.5|455
1584728400000|2020-03-20 18:20:00|5714.2|5711.2|5712.7|5709.7|5716.3|5713.3|5711.4|5708.4|405
1584728700000|2020-03-20 18:25:00|5712.5|5709.5|5704.7|5701.7|5713.2|5710.2|5703.8|5699.9|472
1584729000000|2020-03-20 18:30:00|5704.8|5701.8|5698.2|5695.2|5707.3|5704.3|5696.4|5692.2|557
1584729300000|2020-03-20 18:35:00|5698.3|5695.3|5698.9|5695.9|5704.2|5700.9|5696.7|5693.7|576
1584729600000|2020-03-20 18:40:00|5698.7|5695.7|5691.5|5688.5|5699.4|5696.4|5689.4|5686|534
1584729900000|2020-03-20 18:45:00|5691.9|5688.9|5690|5687|5692.4|5689.4|5689.4|5686.4|504
1584730200000|2020-03-20 18:50:00|5689.9|5686.9|5692.6|5689.6|5695.6|5692.6|5688.9|5685.9|469
1584730500000|2020-03-20 18:55:00|5692.5|5689.5|5686.7|5683.7|5695.8|5693.3|5685.8|5682.7|601
1584730800000|2020-03-20 19:00:00|5687|5684|5684|5681|5694|5690.5|5682.2|5678.6|512
1584731100000|2020-03-20 19:05:00|5684.1|5681.1|5678.5|5675.3|5685|5681.1|5675.4|5671.6|550
1584731400000|2020-03-20 19:10:00|5678.6|5675.1|5676.7|5672.1|5681|5677.7|5676.4|5671.6|436
1584731700000|2020-03-20 19:15:00|5677|5671.8|5674.5|5670.8|5677.4|5674.1|5667.1|5662.2|552
1584732000000|2020-03-20 19:20:00|5673.7|5670.7|5673.1|5670.1|5676.3|5672.8|5670.7|5667.7|521
1584732300000|2020-03-20 19:25:00|5673.3|5670.3|5678.9|5675.8|5681.9|5677.1|5671.7|5667.3|593
1584732600000|2020-03-20 19:30:00|5678.6|5675.6|5681.9|5678.3|5682.7|5678.4|5675.7|5671.9|589
1584732900000|2020-03-20 19:35:00|5681.3|5678.2|5675.2|5672.2|5681.9|5678.3|5673.2|5670.1|527
1584733200000|2020-03-20 19:40:00|5675.3|5672.3|5680.8|5677.8|5685.6|5681.3|5673.7|5670|575
1584733500000|2020-03-20 19:45:00|5680.9|5677.9|5680.2|5677.2|5684.1|5679.9|5677|5671.6|549
1584733800000|2020-03-20 19:50:00|5680.1|5677.1|5683.5|5679.6|5686.4|5682.7|5676.3|5672.7|624
1584734100000|2020-03-20 19:55:00|5683|5679.3|5690.3|5686.9|5695.6|5691.4|5677.6|5674.6|647
1584734400000|2020-03-20 20:00:00|5689.9|5686.6|5681.5|5676.8|5695.2|5691|5681|5676.8|519
1584734700000|2020-03-20 20:05:00|5681.8|5676.7|5668.1|5664.1|5684.5|5680.4|5666.2|5660.2|510
1584735000000|2020-03-20 20:10:00|5668|5663.8|5652.8|5649.4|5673.6|5669.2|5650.5|5646.3|528
1584735300000|2020-03-20 20:15:00|5652.7|5649.7|5654.9|5651.4|5656.5|5651.5|5651.3|5648.3|200
1584735600000|2020-03-20 20:20:00|5655.2|5651.2|5664.2|5659.5|5675.3|5670|5655.2|5651.1|231
1584735900000|2020-03-20 20:25:00|5664.9|5659.6|5671.9|5667.1|5673.6|5668.3|5661.9|5657.9|277
1584736200000|2020-03-20 20:30:00|5670.9|5667.4|5685.5|5681.2|5685.5|5681.8|5669|5664.9|231
1584736500000|2020-03-20 20:35:00|5685.8|5681|5683.8|5678.5|5686.5|5682.6|5674.1|5669.4|167
1584736800000|2020-03-20 20:40:00|5684.1|5678.6|5683.8|5678.5|5689.9|5682.4|5679.8|5673.9|244
1584737100000|2020-03-20 20:45:00|5684.1|5678.6|5693.2|5688.7|5698.2|5692.5|5683|5677.2|323
1584737400000|2020-03-20 20:50:00|5694.8|5689.4|5706.4|5703.3|5709.6|5703.9|5694.8|5688.5|522
1584737700000|2020-03-20 20:55:00|5706.5|5702.7|5719.9|5710.9|5720.5|5712.4|5701.3|5692.3|273
1584910800000|2020-03-22 21:00:00|5679|5664|5682.3|5667.3|5682.3|5667.3|5675.3|5662.2|38
1584911100000|2020-03-22 21:05:00|5680.5|5665.5|5679.8|5673.2|5686.4|5676.3|5677.5|5664.4|224
1584911400000|2020-03-22 21:10:00|5680.3|5672.9|5681.5|5673.8|5684.5|5676.5|5677.3|5669.7|191
1584911700000|2020-03-22 21:15:00|5681.6|5673.2|5681.8|5673.4|5694.3|5679.3|5676.3|5671|263
1584912000000|2020-03-22 21:20:00|5682.6|5674.1|5681|5677|5684.4|5679|5680.7|5673.3|145
1584912300000|2020-03-22 21:25:00|5681.1|5676.8|5681.5|5677.5|5683|5677.9|5680.6|5675.8|73
1584912600000|2020-03-22 21:30:00|5681.4|5677.4|5680.6|5673.7|5682.7|5677.9|5680.3|5673.3|116
1584912900000|2020-03-22 21:35:00|5680.4|5673.6|5681.3|5673.6|5682.5|5674.6|5680.3|5673.1|103
1584913200000|2020-03-22 21:40:00|5681.2|5673.5|5680.7|5669.5|5682.4|5674.6|5679.5|5664.9|126
1584913500000|2020-03-22 21:45:00|5680.8|5669.3|5676.7|5668.3|5683.1|5669.9|5676.5|5665.4|95
1584913800000|2020-03-22 21:50:00|5676.8|5668.4|5679.7|5668.4|5683.8|5674.4|5676.7|5665.2|151
1584914100000|2020-03-22 21:55:00|5679.8|5667.8|5681.9|5675.5|5685.4|5677|5676.7|5664.4|227
1584914400000|2020-03-22 22:00:00|5681.4|5675.9|5679.5|5670.2|5682.9|5676.8|5677|5668.7|373
1584914700000|2020-03-22 22:05:00|5679.3|5670.3|5658.8|5652.2|5680.2|5670.6|5657.9|5646.8|432
1584915000000|2020-03-22 22:10:00|5659.4|5652.8|5634.3|5626|5662.2|5653.4|5630.4|5620.6|559
1584915300000|2020-03-22 22:15:00|5634.2|5625.9|5608.2|5602.6|5634.9|5627.5|5606.4|5597.6|470
1584915600000|2020-03-22 22:20:00|5607.3|5602.9|5605.8|5600.7|5613|5605.9|5602.5|5594.3|469
1584915900000|2020-03-22 22:25:00|5606.2|5600.2|5636.6|5631.3|5637.4|5632.3|5604.9|5597.8|465
1584916200000|2020-03-22 22:30:00|5636.5|5631.6|5629.9|5625.2|5642.4|5636.8|5619.3|5610.9|623
1584916500000|2020-03-22 22:35:00|5629.8|5624.4|5617.1|5612.4|5629.9|5625.3|5607.1|5598.2|699
1584916800000|2020-03-22 22:40:00|5617.8|5612|5618|5612.2|5627.8|5621.3|5613.2|5605.1|696
1584917100000|2020-03-22 22:45:00|5618.1|5613.1|5606.6|5600.8|5621.7|5613.4|5604.2|5595.6|656
1584917400000|2020-03-22 22:50:00|5608.4|5603.2|5606.7|5602.2|5612.3|5606.4|5601|5592.3|649
1584917700000|2020-03-22 22:55:00|5606.3|5602|5621.8|5615.9|5621.8|5616|5593.2|5587.7|676
1584918000000|2020-03-22 23:00:00|5621.5|5615.5|5620.2|5615.1|5621.5|5616.1|5606.4|5600.5|714
1584918300000|2020-03-22 23:05:00|5620.1|5615.2|5621|5616.7|5633.2|5629.9|5610.5|5605.2|738
1584918600000|2020-03-22 23:10:00|5621.1|5616.5|5604.3|5599.8|5622.4|5618|5603.5|5598.9|674
1584918900000|2020-03-22 23:15:00|5604.2|5599.9|5619.7|5614.6|5622.4|5617.3|5599.9|5594.9|703
1584919200000|2020-03-22 23:20:00|5619.6|5614.3|5621.1|5616.3|5621.6|5616.8|5616.2|5611|522
1584919500000|2020-03-22 23:25:00|5621.2|5616|5628|5623|5632.2|5626.4|5619.9|5614.3|674
1584919800000|2020-03-22 23:30:00|5627.7|5622.8|5626.6|5622.8|5633.2|5628.2|5624.6|5619.2|548
1584920100000|2020-03-22 23:35:00|5626.9|5622.5|5640|5633.7|5640|5633.7|5613.9|5609.3|689
1584920400000|2020-03-22 23:40:00|5639.1|5633.6|5645.5|5641.4|5650.7|5646.5|5627.6|5623.4|705
1584920700000|2020-03-22 23:45:00|5645.2|5641.6|5642|5639|5656.3|5652|5634|5630.9|717
1584921000000|2020-03-22 23:50:00|5641.8|5638.8|5640.5|5637|5645.1|5640.3|5628.5|5625.5|634
1584921300000|2020-03-22 23:55:00|5640.6|5637.4|5627.1|5624.1|5640.6|5637.4|5624.1|5619.9|665
1584921600000|2020-03-23 00:00:00|5626.9|5623.9|5645.7|5642|5648.9|5646.1|5626.9|5623.8|650
1584921900000|2020-03-23 00:05:00|5645.6|5642.6|5648.4|5645.4|5661.6|5658.2|5627.3|5622.4|643
1584922200000|2020-03-23 00:10:00|5648.5|5645.3|5642.1|5637.5|5655.8|5652.8|5638.4|5634.9|574
1584922500000|2020-03-23 00:15:00|5640.7|5636.7|5628.7|5625.7|5642.7|5638.4|5626.3|5623|680
1584922800000|2020-03-23 00:20:00|5628.6|5625.6|5643.5|5639.9|5651|5647.4|5627|5623.8|656
1584923100000|2020-03-23 00:25:00|5643.7|5640|5640.6|5637.3|5648|5644.8|5631.7|5628.7|624
1584923400000|2020-03-23 00:30:00|5640.5|5637.4|5635.5|5632.5|5643.1|5640.1|5634.8|5630.6|681
1584923700000|2020-03-23 00:35:00|5635.6|5632.6|5635.2|5630|5641.5|5638|5624.2|5618.8|726
1584924000000|2020-03-23 00:40:00|5634.4|5629.3|5622|5616.3|5635.8|5631.6|5619.4|5615.5|606
1584924300000|2020-03-23 00:45:00|5621.6|5616.5|5629.5|5623.8|5630.7|5624.6|5608.5|5603.1|539
1584924600000|2020-03-23 00:50:00|5629.4|5623.9|5617.5|5611.9|5632.7|5627.8|5605.1|5601|619
1584924900000|2020-03-23 00:55:00|5616.5|5610.6|5607.4|5601.1|5617.4|5612.6|5604.1|5599.4|637
1584925200000|2020-03-23 01:00:00|5607.6|5601.2|5608|5605|5614.4|5608.9|5603.5|5598.6|596
1584925500000|2020-03-23 01:05:00|5608.6|5604.9|5607.3|5598.7|5622.5|5616.8|5596.9|5593.9|635
1584925800000|2020-03-23 01:10:00|5607.4|5598.8|5608.6|5599.6|5616.8|5608.3|5604.3|5596.8|710
1584926100000|2020-03-23 01:15:00|5608.3|5600.3|5603.8|5599.5|5609.3|5600.5|5599.6|5594|678
1584926400000|2020-03-23 01:20:00|5603.6|5599.4|5603.6|5600.5|5606.1|5601.7|5599.3|5595.5|472
1584926700000|2020-03-23 01:25:00|5603.7|5600.7|5605.3|5600.1|5609.4|5604.6|5600.6|5597.1|459
1584927000000|2020-03-23 01:30:00|5605.8|5600|5621.4|5615.7|5630.2|5625.3|5605.5|5599.7|640
1584927300000|2020-03-23 01:35:00|5621.6|5615.4|5632.4|5628|5633.2|5628.7|5619.6|5614.9|603
1584927600000|2020-03-23 01:40:00|5632.5|5627.9|5640.3|5637.2|5640.6|5637.6|5629.2|5624.3|527
1584927900000|2020-03-23 01:45:00|5640.7|5637.3|5637.5|5633.3|5640.7|5637.7|5631.5|5626.5|469
1584928200000|2020-03-23 01:50:00|5637.6|5633.2|5634.1|5628.9|5638.5|5635|5630.6|5626.7|545
1584928500000|2020-03-23 01:55:00|5634|5628.7|5638|5634.9|5642|5637.6|5632.4|5627.7|585
1584928800000|2020-03-23 02:00:00|5638.4|5635.3|5639.5|5636.2|5641.5|5637.3|5633.7|5629.1|485
1584929100000|2020-03-23 02:05:00|5639.6|5636.1|5645.3|5641.2|5647.4|5643.4|5636|5631.5|648
1584929400000|2020-03-23 02:10:00|5645.2|5641.1|5651.2|5648.2|5651.4|5648.4|5642.4|5638.2|536
1584929700000|2020-03-23 02:15:00|5650.7|5647.7|5642.2|5638.3|5653.5|5650.3|5640.1|5636.8|569
1584930000000|2020-03-23 02:20:00|5642.1|5638.6|5639.9|5635.8|5642.6|5638.9|5633|5629.6|539
1584930300000|2020-03-23 02:25:00|5640.2|5635.6|5646.9|5641.7|5650.2|5646.9|5639.9|5635.6|543
1584930600000|2020-03-23 02:30:00|5646.3|5641.4|5641.4|5638|5647.3|5643.3|5638.5|5634.2|432
1584930900000|2020-03-23 02:35:00|5641.3|5638.1|5637|5634|5641.6|5638.5|5635.4|5632.1|375
1584931200000|2020-03-23 02:40:00|5636.8|5633.8|5637.6|5634.2|5638.7|5635.4|5630.1|5625.1|560
1584931500000|2020-03-23 02:45:00|5637.5|5634|5636.7|5633.4|5642.1|5638.9|5635.1|5631.1|508
1584931800000|2020-03-23 02:50:00|5637.4|5633.5|5636.5|5633.5|5638.4|5635|5633.6|5630.5|329
1584932100000|2020-03-23 02:55:00|5636.4|5633.4|5638.7|5635.7|5640.3|5636.6|5628.6|5624.3|493
1584932400000|2020-03-23 03:00:00|5638.8|5635.8|5638.2|5635.2|5639.8|5636.8|5635|5631.5|430
1584932700000|2020-03-23 03:05:00|5638.3|5635.3|5637.2|5634.1|5649.6|5645.4|5635.2|5631.5|546
1584933000000|2020-03-23 03:10:00|5637.1|5634.2|5637.5|5634.5|5637.6|5634.6|5630.9|5627.9|407
1584933300000|2020-03-23 03:15:00|5637.4|5634.4|5636.2|5633.1|5638.9|5635.7|5632.7|5628.9|384
1584933600000|2020-03-23 03:20:00|5636.4|5633.2|5639.3|5636.3|5641.3|5637.5|5635.4|5632|411
1584933900000|2020-03-23 03:25:00|5639.1|5636.1|5628.9|5625.9|5640.4|5637.4|5628.4|5625.3|465
1584934200000|2020-03-23 03:30:00|5628.7|5625.7|5634.2|5631.2|5635.3|5632.3|5628.7|5625.7|306
1584934500000|2020-03-23 03:35:00|5634.3|5631.3|5636.8|5633.8|5639.5|5636.5|5633.6|5630.5|370
1584934800000|2020-03-23 03:40:00|5637.1|5634|5631.7|5628.7|5637.2|5634.2|5627.8|5624.5|394
1584935100000|2020-03-23 03:45:00|5631.6|5628.6|5629.1|5626.1|5635.7|5632.7|5628|5625|434
1584935400000|2020-03-23 03:50:00|5629|5626|5625.8|5622.8|5630.3|5627.6|5623.2|5620.2|372
1584935700000|2020-03-23 03:55:00|5625.4|5622.4|5630.4|5627.4|5632.3|5629.3|5621.6|5618.6|432
1584936000000|2020-03-23 04:00:00|5629.9|5626.9|5642.9|5639.9|5645|5642|5629.5|5626.9|453
1584936300000|2020-03-23 04:05:00|5643|5640|5642.9|5639.9|5644.3|5641.3|5637.2|5634.2|358
1584936600000|2020-03-23 04:10:00|5642.8|5639.8|5647.7|5644.6|5650.4|5647.4|5639.1|5636.1|389
1584936900000|2020-03-23 04:15:00|5647.6|5644.5|5644.6|5641.6|5649.1|5646.1|5641.8|5638.7|270
1584937200000|2020-03-23 04:20:00|5645.6|5642.6|5647.9|5644.9|5648.6|5645.6|5644.2|5641.2|203
1584937500000|2020-03-23 04:25:00|5648|5645|5650.6|5647.6|5652.5|5649.2|5645.7|5642.7|318
1584937800000|2020-03-23 04:30:00|5650.7|5647.5|5649.7|5646.7|5654.2|5651.2|5648.4|5645.4|305
1584938100000|2020-03-23 04:35:00|5649.6|5646.6|5644.3|5641.2|5651.1|5648|5643.8|5640.4|335
1584938400000|2020-03-23 04:40:00|5644.4|5641.3|5645.7|5642.7|5648.6|5645.6|5640.1|5637.1|361
1584938700000|2020-03-23 04:45:00|5645.5|5642.5|5643.9|5640.9|5647.3|5644.3|5643.6|5639.9|230
1584939000000|2020-03-23 04:50:00|5644|5641|5643.5|5640.5|5644.9|5641.9|5640.6|5637.6|237
1584939300000|2020-03-23 04:55:00|5643.7|5640.7|5646.7|5643.7|5649.2|5646.2|5641|5638|347
1584939600000|2020-03-23 05:00:00|5646.8|5643.8|5641.8|5638.8|5647.2|5644.3|5640.3|5637.4|327
1584939900000|2020-03-23 05:05:00|5641.9|5638.9|5640.2|5638.4|5642.3|5639.6|5638.7|5635.9|339
1584940200000|2020-03-23 05:10:00|5640.7|5637.7|5635.9|5632.9|5641.9|5639.1|5634|5630.6|373
1584940500000|2020-03-23 05:15:00|5636.3|5633.3|5638.8|5635.8|5638.9|5635.9|5634.9|5631.9|290
1584940800000|2020-03-23 05:20:00|5638.9|5635.9|5642.6|5639.6|5643.2|5640.2|5638.6|5635.6|292
1584941100000|2020-03-23 05:25:00|5642.4|5639.4|5649.1|5646|5650.1|5646.9|5641.8|5638.8|305
1584941400000|2020-03-23 05:30:00|5649|5645.8|5658.7|5655.7|5660.4|5657.2|5648.8|5644.8|504
1584941700000|2020-03-23 05:35:00|5658.9|5655.9|5660.3|5657.3|5662.8|5659.8|5656|5652.9|383
1584942000000|2020-03-23 05:40:00|5660|5657|5654.9|5651.9|5660.1|5657.1|5647.1|5643.8|469
1584942300000|2020-03-23 05:45:00|5654.6|5651.6|5659.9|5656.9|5666.2|5663.2|5653|5650|364
1584942600000|2020-03-23 05:50:00|5660|5657|5657.1|5654.1|5663.8|5660.8|5656.4|5653.4|310
1584942900000|2020-03-23 05:55:00|5656.6|5653.6|5659.8|5656.8|5666.9|5663.9|5656.2|5652.7|387
1584943200000|2020-03-23 06:00:00|5659.7|5656.7|5666.4|5663.4|5667.7|5664.4|5659.6|5656.4|394
1584943500000|2020-03-23 06:05:00|5666.5|5663.5|5660.4|5657.4|5666.5|5664|5660.3|5657.3|306
1584943800000|2020-03-23 06:10:00|5660.5|5657.5|5669.9|5666.9|5670|5667|5657.2|5654.1|374
1584944100000|2020-03-23 06:15:00|5669.8|5666.7|5674.4|5670.8|5676.8|5673.4|5667.8|5664.8|469
1584944400000|2020-03-23 06:20:00|5674.3|5671.3|5676.9|5673.9|5680.2|5677.2|5674.2|5671.1|353
1584944700000|2020-03-23 06:25:00|5677|5674|5681.5|5677.2|5692.8|5689.6|5676.3|5673.3|541
1584945000000|2020-03-23 06:30:00|5681.6|5677|5675.5|5672.5|5685.2|5681.5|5673.2|5669.8|498
1584945300000|2020-03-23 06:35:00|5675.6|5672.6|5669.5|5666.3|5675.7|5673|5669.1|5665.7|391
1584945600000|2020-03-23 06:40:00|5669.6|5666.2|5669|5666|5673.7|5670.7|5668.5|5665.5|386
1584945900000|2020-03-23 06:45:00|5668.8|5665.8|5667.3|5663.7|5673|5670|5666|5662.8|336
1584946200000|2020-03-23 06:50:00|5667.4|5663.5|5646.4|5643.1|5667.4|5664|5639.9|5636.2|672
1584946500000|2020-03-23 06:55:00|5646.3|5643|5662.3|5658.9|5663.5|5659|5644.1|5640.2|580
1584946800000|2020-03-23 07:00:00|5665.4|5661.7|5661.9|5658.9|5668.7|5665.6|5657.1|5653|655
1584947100000|2020-03-23 07:05:00|5661.7|5658.7|5649.3|5646.1|5662.3|5659.3|5649.1|5645.4|528
1584947400000|2020-03-23 07:10:00|5649|5645.9|5655.2|5652.2|5658.6|5655.3|5647.4|5644.4|547
1584947700000|2020-03-23 07:15:00|5655.1|5652.1|5643.5|5640.3|5660.4|5657.3|5643.4|5639.9|555
1584948000000|2020-03-23 07:20:00|5643.4|5640.4|5643.4|5639.3|5645.9|5640.9|5632.6|5629|632
1584948300000|2020-03-23 07:25:00|5643.6|5639.5|5641.2|5637.9|5647.9|5644.5|5640.4|5636.6|560
1584948600000|2020-03-23 07:30:00|5641.4|5637.6|5631.1|5627.5|5641.9|5638.2|5628.4|5624.3|681
1584948900000|2020-03-23 07:35:00|5631|5627.6|5634.1|5630.5|5634.2|5630.6|5627.4|5624|560
1584949200000|2020-03-23 07:40:00|5634.2|5630.4|5632.4|5628.8|5641.1|5637|5631.9|5628.1|490
1584949500000|2020-03-23 07:45:00|5632.5|5628.9|5636.5|5633.5|5641|5637.3|5630.4|5627.4|595
1584949800000|2020-03-23 07:50:00|5636.4|5633.4|5648.8|5645.8|5653|5649.1|5632.7|5628.3|686
1584950100000|2020-03-23 07:55:00|5649|5645.9|5651.2|5648.2|5652.8|5649.8|5640.4|5637.4|595
1584950400000|2020-03-23 08:00:00|5651.3|5648.3|5653.3|5650.3|5656.7|5653.7|5646.6|5643.6|566
1584950700000|2020-03-23 08:05:00|5653.6|5650.4|5650.8|5647.8|5659.8|5656.1|5650.4|5647.4|546
1584951000000|2020-03-23 08:10:00|5650.7|5647.7|5654.2|5651.2|5657.7|5654.7|5650.7|5647.7|547
1584951300000|2020-03-23 08:15:00|5654.3|5651.3|5656.5|5653.5|5657.4|5654.3|5652.4|5649.4|493
1584951600000|2020-03-23 08:20:00|5656.4|5653.4|5649.6|5646.3|5658.8|5655.8|5647.5|5644.4|509
1584951900000|2020-03-23 08:25:00|5649.7|5646.4|5651.8|5648.8|5652.5|5649.5|5646.7|5644.1|405
1584952200000|2020-03-23 08:30:00|5652.6|5649.6|5653.2|5650.2|5656.9|5653.9|5651.6|5648.5|433
1584952500000|2020-03-23 08:35:00|5653.1|5650.1|5650.7|5647.7|5653.8|5650.8|5648.2|5645.2|462
1584952800000|2020-03-23 08:40:00|5650.6|5647.6|5645.1|5642.1|5652.1|5649.1|5643.9|5640.9|411
1584953100000|2020-03-23 08:45:00|5645|5642|5653.5|5650.5|5653.5|5650.5|5644.3|5641.3|483
1584953400000|2020-03-23 08:50:00|5653.4|5650.4|5654.8|5651.8|5663.3|5660.3|5653.4|5650.4|512
1584953700000|2020-03-23 08:55:00|5654.9|5651.9|5643.1|5640.1|5657.9|5654.9|5639.8|5636.8|522
1584954000000|2020-03-23 09:00:00|5643|5640|5644.8|5643|5646.6|5643.6|5639.1|5636.1|418
1584954300000|2020-03-23 09:05:00|5644.9|5643.1|5649.8|5646.8|5657.3|5653.9|5642.3|5639.3|492
1584954600000|2020-03-23 09:10:00|5650.4|5647.1|5647.4|5644.4|5652.9|5649.9|5644.1|5641.1|391
1584954900000|2020-03-23 09:15:00|5647.2|5644.2|5646.1|5643.1|5649|5646|5644.6|5642|373
1584955200000|2020-03-23 09:20:00|5646|5643|5631.6|5628.6|5646.1|5643.3|5630.2|5627.4|531
1584955500000|2020-03-23 09:25:00|5631.3|5628.3|5638.1|5635.1|5639.2|5635.9|5630.2|5627.8|406
1584955800000|2020-03-23 09:30:00|5637.9|5634.9|5633.9|5630.9|5637.9|5634.9|5630.2|5627.2|462
1584956100000|2020-03-23 09:35:00|5634|5631|5636.2|5633.2|5637.7|5634.7|5633.2|5630.2|352
1584956400000|2020-03-23 09:40:00|5635.8|5632.8|5635.9|5632.9|5639.8|5636.8|5630.2|5627.6|451
1584956700000|2020-03-23 09:45:00|5635.7|5632.7|5635.1|5632.1|5639|5636|5634.1|5631.1|367
1584957000000|2020-03-23 09:50:00|5634.7|5631.7|5643.9|5640.9|5648|5645|5634.5|5631.5|471
1584957300000|2020-03-23 09:55:00|5643.4|5640.4|5644.2|5641.2|5647.8|5644.8|5641.7|5638.7|506
1584957600000|2020-03-23 10:00:00|5644.4|5641.4|5640.1|5637.1|5645.5|5642.5|5636.2|5633.2|435
1584957900000|2020-03-23 10:05:00|5640.4|5637.4|5647|5644|5648.4|5645.4|5640.4|5637.4|463
1584958200000|2020-03-23 10:10:00|5646.9|5643.9|5646.7|5643.7|5652.3|5649.3|5646.3|5643.3|473
1584958500000|2020-03-23 10:15:00|5646.6|5643.6|5641.5|5638.5|5646.7|5643.7|5638.4|5635.4|361
1584958800000|2020-03-23 10:20:00|5641.3|5638.3|5636.8|5633.8|5645.8|5642.8|5635.5|5632.5|382
1584959100000|2020-03-23 10:25:00|5636.9|5633.9|5635|5632|5637.6|5634.6|5632.3|5629.3|424
1584959400000|2020-03-23 10:30:00|5634.9|5631.9|5641.9|5638.9|5645|5642|5634.4|5631.4|394
1584959700000|2020-03-23 10:35:00|5641.8|5638.8|5635|5632|5643.5|5640.5|5633.9|5630.9|365
1584960000000|2020-03-23 10:40:00|5634.4|5631.4|5633.1|5630.1|5636.8|5633.8|5630.5|5627.5|322
1584960300000|2020-03-23 10:45:00|5633.2|5630.2|5632|5629|5634.3|5631.3|5630|5627|341
1584960600000|2020-03-23 10:50:00|5631.8|5628.8|5628.9|5625.9|5633|5630|5628.5|5625.5|394
1584960900000|2020-03-23 10:55:00|5629|5626|5624.1|5621.1|5633.2|5630.2|5621.5|5618.5|420
1584961200000|2020-03-23 11:00:00|5624|5621|5626.8|5623.8|5627|5624|5618.8|5615.8|486
1584961500000|2020-03-23 11:05:00|5626.7|5623.7|5631.5|5628.5|5635|5632|5624.9|5621.9|388
1584961800000|2020-03-23 11:10:00|5631.6|5628.6|5630.6|5627.6|5633|5630|5626.6|5623.6|384
1584962100000|2020-03-23 11:15:00|5630.5|5627.5|5632.2|5629.2|5637.1|5634.1|5627.6|5624.6|466
1584962400000|2020-03-23 11:20:00|5632.1|5629.1|5628.2|5625.2|5632.3|5629.3|5627.8|5624.8|435
1584962700000|2020-03-23 11:25:00|5628.1|5625.1|5626.7|5623.7|5628.7|5625.7|5625.4|5622.4|353
1584963000000|2020-03-23 11:30:00|5626.8|5623.8|5625.6|5622.6|5627.8|5624.8|5624|5621|368
1584963300000|2020-03-23 11:35:00|5625.7|5622.7|5625.7|5622.7|5630|5627|5624.5|5621.8|377
1584963600000|2020-03-23 11:40:00|5625.5|5622.5|5627.1|5624.1|5629.3|5626.3|5625.1|5622.2|376
1584963900000|2020-03-23 11:45:00|5627.2|5624.2|5628.3|5625.3|5629.6|5627.2|5625.8|5622.9|289
1584964200000|2020-03-23 11:50:00|5628.4|5625.4|5620.8|5617.8|5628.8|5626|5619.3|5616.3|412
1584964500000|2020-03-23 11:55:00|5620.9|5617.9|5617.1|5614.1|5621.8|5618.8|5615.2|5612.2|354
1584964800000|2020-03-23 12:00:00|5616.5|5613.5|5668.7|5664.6|5668.9|5665.4|5616|5613|800
1584965100000|2020-03-23 12:05:00|5670.4|5665.4|5684.3|5679.1|5693.6|5689|5668.5|5664.4|767
1584965400000|2020-03-23 12:10:00|5684.4|5679.3|5690.7|5687.7|5710|5703.1|5680.7|5677.1|706
1584965700000|2020-03-23 12:15:00|5690.6|5687.6|5708|5704.7|5725.2|5721.1|5690|5686.9|718
1584966000000|2020-03-23 12:20:00|5707.9|5704.4|5727.6|5723.3|5735|5731|5707.3|5704.2|782
1584966300000|2020-03-23 12:25:00|5727.7|5722.8|5709.9|5705.6|5739.8|5736.6|5709.7|5704.7|735
1584966600000|2020-03-23 12:30:00|5710.4|5705.9|5706.8|5702.9|5716|5712.7|5699|5694.9|730
1584966900000|2020-03-23 12:35:00|5707.3|5703.5|5717.3|5714.2|5718.3|5714.6|5701.9|5697|753
1584967200000|2020-03-23 12:40:00|5717.1|5714|5729|5726|5735.6|5732|5716.3|5713.3|693
1584967500000|2020-03-23 12:45:00|5728.3|5725.3|5728|5725|5731.8|5728.8|5715.8|5712.6|637
1584967800000|2020-03-23 12:50:00|5728.1|5725.1|5725.5|5722.5|5735.8|5732.8|5717.4|5713.7|619
1584968100000|2020-03-23 12:55:00|5725.4|5722.4|5720.6|5717.6|5729.5|5727.2|5719|5716|586
1584968400000|2020-03-23 13:00:00|5720.4|5717.4|5717.9|5714.9|5727.3|5724.3|5716.4|5713.4|558
1584968700000|2020-03-23 13:05:00|5717.8|5714.8|5694.9|5691.4|5722.3|5719.3|5694.3|5691.3|616
1584969000000|2020-03-23 13:10:00|5695.1|5691.8|5695.7|5692.7|5700.8|5697.8|5686.8|5682.7|624
1584969300000|2020-03-23 13:15:00|5695.6|5692.6|5700.3|5697.3|5703|5700|5694.2|5691.2|526
1584969600000|2020-03-23 13:20:00|5700.2|5697.2|5689.7|5686.3|5700.3|5697.3|5678|5674.5|571
1584969900000|2020-03-23 13:25:00|5689.1|5685.8|5683.3|5679.9|5696.2|5693.1|5678.8|5674.7|608
1584970200000|2020-03-23 13:30:00|5683.2|5679.8|5691.6|5688.6|5695.9|5692.9|5674.4|5670.8|645
1584970500000|2020-03-23 13:35:00|5692|5689|5680|5677|5692.1|5689|5678.5|5675.5|590
1584970800000|2020-03-23 13:40:00|5679.7|5676.7|5698.1|5694|5698.1|5694|5673.4|5670.4|554
1584971100000|2020-03-23 13:45:00|5698|5694.2|5706.3|5703.3|5713.6|5709.1|5692|5688.9|678
1584971400000|2020-03-23 13:50:00|5706.2|5703.2|5712.5|5709.5|5714.1|5711.1|5695.8|5692.8|618
1584971700000|2020-03-23 13:55:00|5712.9|5709.9|5730.2|5727.2|5737|5734|5712.4|5709.4|669
1584972000000|2020-03-23 14:00:00|5730.4|5727.4|5712.8|5709.8|5733.3|5730.3|5709.6|5706.6|643
1584972300000|2020-03-23 14:05:00|5712.9|5709.9|5714.3|5711.3|5727.5|5724|5711.9|5708.9|623
1584972600000|2020-03-23 14:10:00|5714.1|5711.1|5717.5|5714.5|5727|5724|5711.3|5708.3|550
1584972900000|2020-03-23 14:15:00|5717.4|5714.4|5708.1|5705.1|5720.5|5717.4|5706|5703|587
1584973200000|2020-03-23 14:20:00|5707.9|5704.9|5713.6|5710.6|5716.6|5713.6|5702.5|5699.5|691
1584973500000|2020-03-23 14:25:00|5713.5|5710.5|5719.2|5716.1|5722.3|5719.3|5713.5|5710.5|697
1584973800000|2020-03-23 14:30:00|5719.4|5716.2|5720.9|5717.9|5725.1|5721.9|5715.3|5712.3|532
1584974100000|2020-03-23 14:35:00|5720.8|5717.8|5722.3|5719.3|5724.3|5721.3|5715.7|5712.7|457
1584974400000|2020-03-23 14:40:00|5722.4|5719.4|5726.2|5723.2|5728.6|5725.6|5717.3|5714.2|514
1584974700000|2020-03-23 14:45:00|5726.5|5723.5|5726.5|5723.5|5727.7|5724.7|5721.6|5718.6|590
1584975000000|2020-03-23 14:50:00|5726.6|5723.6|5709.8|5706.8|5731.3|5728.3|5706.6|5703.3|604
1584975300000|2020-03-23 14:55:00|5710.3|5707.3|5713.5|5710.4|5714.8|5711.7|5701.8|5698.8|646
1584975600000|2020-03-23 15:00:00|5713.4|5709.9|5717.6|5714.6|5722.7|5718.9|5709.8|5706.5|624
1584975900000|2020-03-23 15:05:00|5718.6|5715.4|5716|5713|5719.5|5716.5|5710.4|5707.4|576
1584976200000|2020-03-23 15:10:00|5715.9|5712.9|5709.1|5705.9|5720|5717|5702.5|5699.5|583
1584976500000|2020-03-23 15:15:00|5709.3|5706.3|5704.6|5701.6|5712.5|5709.3|5702.2|5699.2|608
1584976800000|2020-03-23 15:20:00|5703.7|5700.7|5710.8|5707.8|5714|5711|5701.7|5698.7|555
1584977100000|2020-03-23 15:25:00|5710.7|5707.7|5690.8|5687.8|5714.9|5711.9|5690.8|5687.5|626
1584977400000|2020-03-23 15:30:00|5690.7|5687.6|5683.3|5680|5698.2|5695.2|5683.3|5680|668
1584977700000|2020-03-23 15:35:00|5682.6|5679.3|5670.6|5667.6|5682.8|5679.6|5670.3|5667.3|611
1584978000000|2020-03-23 15:40:00|5670.7|5667.7|5671.3|5668.3|5675.5|5672.2|5668|5664.7|559
1584978300000|2020-03-23 15:45:00|5671.5|5668.5|5686.8|5683.2|5688.3|5684.1|5667.4|5663.9|553
1584978600000|2020-03-23 15:50:00|5687.4|5683.4|5661|5657.9|5687.6|5683.8|5660.1|5656.9|633
1584978900000|2020-03-23 15:55:00|5660.9|5658|5669.7|5666.7|5679.7|5675.6|5660|5656.2|667
1584979200000|2020-03-23 16:00:00|5669.8|5666.8|5671.5|5668.2|5679.6|5676.2|5669.3|5666.3|628
1584979500000|2020-03-23 16:05:00|5671.6|5668.1|5672.8|5669.6|5681|5677.7|5668.5|5665.5|613
1584979800000|2020-03-23 16:10:00|5673|5669.3|5674.7|5671.7|5679.1|5676.1|5670.6|5666.8|584
1584980100000|2020-03-23 16:15:00|5674.6|5671.6|5687.7|5684.7|5694.7|5691.7|5674|5671|570
1584980400000|2020-03-23 16:20:00|5687.8|5684.8|5680.9|5677.4|5690.9|5687.7|5680.7|5677|644
1584980700000|2020-03-23 16:25:00|5681|5677.9|5673.1|5670.1|5683|5680|5672.4|5669.2|497
1584981000000|2020-03-23 16:30:00|5673.6|5670.6|5680.2|5677.1|5680.7|5677.1|5668.8|5665.8|596
1584981300000|2020-03-23 16:35:00|5680.3|5677.2|5680|5676.8|5683.7|5679.6|5671.5|5667.8|708
1584981600000|2020-03-23 16:40:00|5680.2|5676.6|5682.3|5678.8|5687|5683.8|5679.3|5675.6|673
1584981900000|2020-03-23 16:45:00|5682.2|5678.9|5687.9|5684.9|5691|5687.2|5679.6|5676.1|622
1584982200000|2020-03-23 16:50:00|5687.8|5684.8|5701.3|5697.8|5702.5|5699.2|5685|5681.9|711
1584982500000|2020-03-23 16:55:00|5701.5|5697.7|5706.6|5703.6|5710.4|5706.9|5700.2|5696.9|644
1584982800000|2020-03-23 17:00:00|5706.7|5703.7|5702.6|5699.5|5712.8|5709.6|5702.6|5699.5|566
1584983100000|2020-03-23 17:05:00|5702.8|5699.6|5713.2|5710.2|5716.1|5712.1|5696.6|5693.6|663
1584983400000|2020-03-23 17:10:00|5713.3|5710.3|5722.3|5719.3|5722.3|5719.3|5710|5706.8|556
1584983700000|2020-03-23 17:15:00|5722.1|5719|5720.7|5717.7|5723.6|5720.5|5714.3|5711.3|626
1584984000000|2020-03-23 17:20:00|5720.3|5716.9|5720.7|5717.4|5726.1|5722.5|5717.7|5714.6|569
1584984300000|2020-03-23 17:25:00|5720.6|5717.3|5715.3|5711.9|5723.6|5720.1|5713.5|5710.2|599
1584984600000|2020-03-23 17:30:00|5715.2|5712.1|5718.4|5715.2|5718.6|5715.4|5711.3|5708.3|563
1584984900000|2020-03-23 17:35:00|5718.6|5715.4|5708.8|5705.6|5718.6|5715.4|5706.6|5703.6|618
1584985200000|2020-03-23 17:40:00|5708.9|5705.8|5709.1|5706.1|5714.2|5711.2|5707|5704|507
1584985500000|2020-03-23 17:45:00|5708.9|5705.9|5720.6|5717.6|5723.1|5719.8|5708.9|5705.9|465
1584985800000|2020-03-23 17:50:00|5720.4|5717.4|5712.1|5709.1|5721.9|5718.9|5712.1|5709.1|452
1584986100000|2020-03-23 17:55:00|5712|5709|5715.8|5712.8|5718.5|5715.3|5707.5|5704.5|523
1584986400000|2020-03-23 18:00:00|5715.6|5712.6|5708.3|5704.9|5719.5|5714.5|5706.1|5702.6|585
1584986700000|2020-03-23 18:05:00|5707.8|5704.6|5704.2|5701.2|5708.3|5705.1|5702.7|5699.5|506
1584987000000|2020-03-23 18:10:00|5704.3|5701.3|5700.7|5697.7|5707.7|5704.7|5699.8|5696.5|461
1584987300000|2020-03-23 18:15:00|5700.6|5697.6|5701|5698|5705.7|5702.4|5700.6|5697.6|415
1584987600000|2020-03-23 18:20:00|5701.1|5698.1|5700.6|5697.6|5701.8|5698.8|5696.8|5693.5|381
1584987900000|2020-03-23 18:25:00|5700.7|5697.7|5708.8|5705.5|5711.9|5708.5|5697.3|5694.3|494
1584988200000|2020-03-23 18:30:00|5708.7|5705.7|5713.9|5710.6|5714|5710.6|5704.1|5700.7|539
1584988500000|2020-03-23 18:35:00|5713.8|5710.7|5703.6|5700.6|5714.1|5711.1|5701.7|5698.7|525
1584988800000|2020-03-23 18:40:00|5703.9|5700.9|5707.6|5704.6|5711.8|5708.8|5702.7|5699.7|470
1584989100000|2020-03-23 18:45:00|5708.4|5705.4|5710.2|5707.2|5711.1|5708.1|5703.2|5700.2|456
1584989400000|2020-03-23 18:50:00|5710.3|5707.3|5706.5|5703.5|5712.6|5709.6|5700.3|5697.3|473
1584989700000|2020-03-23 18:55:00|5706.3|5703.2|5704|5701|5711.7|5708.4|5699.4|5696.4|546
1584990000000|2020-03-23 19:00:00|5704.4|5701.4|5702.1|5699.1|5708|5705|5699.3|5695|527
1584990300000|2020-03-23 19:05:00|5702.5|5699.5|5695.2|5692.2|5704.3|5701.3|5695|5692|472
1584990600000|2020-03-23 19:10:00|5695.6|5692.6|5695.6|5692.6|5697.2|5693.9|5690.7|5687.7|428
1584990900000|2020-03-23 19:15:00|5695.8|5692.8|5693.4|5690.4|5696.3|5693.3|5691.6|5688.6|372
1584991200000|2020-03-23 19:20:00|5692.6|5689.6|5688.7|5685.7|5693.8|5690.8|5686.9|5683.9|388
1584991500000|2020-03-23 19:25:00|5689.3|5686.3|5686.5|5683.5|5691.4|5688.4|5684.6|5681.3|442
1584991800000|2020-03-23 19:30:00|5687.3|5684.3|5683.6|5680.6|5688.2|5685.2|5679.4|5675.5|367
1584992100000|2020-03-23 19:35:00|5683.1|5680.1|5682.9|5679.9|5688.9|5685.9|5680.5|5677.5|482
1584992400000|2020-03-23 19:40:00|5683|5680|5680.8|5677.8|5687|5684|5675.5|5671.7|480
1584992700000|2020-03-23 19:45:00|5680.7|5677.7|5677.1|5674.1|5682.7|5679.7|5675.7|5672.4|501
1584993000000|2020-03-23 19:50:00|5676.7|5673.7|5683.1|5680.1|5683.5|5680.5|5674.1|5670.6|537
1584993300000|2020-03-23 19:55:00|5683.7|5680.7|5683.1|5680.1|5687.1|5684.1|5680.8|5677.8|523
1584993600000|2020-03-23 20:00:00|5683.2|5680.2|5683.4|5680.4|5685|5682|5681.3|5678.3|406
1584993900000|2020-03-23 20:05:00|5683.2|5680.2|5680.2|5677.2|5683.6|5680.6|5680.1|5677.1|210
1584994200000|2020-03-23 20:10:00|5680.5|5677.5|5681.1|5678.1|5681.9|5678.9|5679.6|5676.6|167
1584994500000|2020-03-23 20:15:00|5680.6|5677.6|5685.4|5682.4|5685.9|5682.9|5680.6|5677.6|184
1584994800000|2020-03-23 20:20:00|5685.5|5682.5|5687.9|5684.9|5688.7|5685.7|5684|5681|275
1584995100000|2020-03-23 20:25:00|5687.6|5684.6|5684.5|5681.5|5688|5685|5684.2|5681.2|315
1584995400000|2020-03-23 20:30:00|5684.4|5681.4|5691.2|5688.2|5691.8|5688.8|5683.8|5680.8|378
1584995700000|2020-03-23 20:35:00|5691.1|5688.1|5691.7|5688.7|5692.3|5689.3|5688.9|5685.9|291
1584996000000|2020-03-23 20:40:00|5691.3|5688.3|5696.6|5693.6|5698.9|5695.9|5691.3|5688.3|292
1584996300000|2020-03-23 20:45:00|5696.9|5693.9|5694.2|5691.2|5698.2|5695.2|5692.6|5689.6|319
1584996600000|2020-03-23 20:50:00|5693.5|5690.5|5698.9|5695.9|5701.6|5698.6|5693.3|5690.3|311
1584996900000|2020-03-23 20:55:00|5699|5696|5723.6|5720.6|5725.3|5722.3|5698.8|5695.8|407
1584997200000|2020-03-23 21:00:00|5720.2|5717.2|5713.7|5710.7|5721.1|5718.1|5711.1|5708.1|23
1584997500000|2020-03-23 21:05:00|5710.4|5707.4|5708.5|5705.5|5714.5|5711.5|5705.2|5702.2|129
1584997800000|2020-03-23 21:10:00|5709.2|5706.2|5709.3|5706.3|5715|5712|5705.1|5702.1|139
1584998100000|2020-03-23 21:15:00|5709.9|5706.9|5710.5|5707.5|5712|5709|5706|5703|180
1584998400000|2020-03-23 21:20:00|5711.1|5708.1|5711.5|5708.5|5712|5709|5709.2|5706.2|111
1584998700000|2020-03-23 21:25:00|5710.6|5707.6|5715.5|5712.5|5717.6|5714.6|5706.2|5703.2|172
1584999000000|2020-03-23 21:30:00|5715.3|5712.3|5713.5|5710.5|5717.2|5714.2|5710.3|5707.3|188
1584999300000|2020-03-23 21:35:00|5713.2|5710.2|5711.5|5708.5|5713.5|5710.5|5709|5706|135
1584999600000|2020-03-23 21:40:00|5712.3|5709.3|5712.6|5709.6|5713|5710|5706.9|5703.9|192
1584999900000|2020-03-23 21:45:00|5711.1|5708.1|5697.8|5694.8|5713.8|5710.8|5695.7|5692.7|341
1585000200000|2020-03-23 21:50:00|5697.5|5694.5|5696.8|5693.8|5702|5699|5694.5|5691.5|284
1585000500000|2020-03-23 21:55:00|5697.3|5694.3|5702.1|5699.1|5702.4|5699.4|5688.2|5685.2|11
1585000800000|2020-03-23 22:00:00|5705.9|5702.9|5691.6|5688.6|5705.9|5702.9|5687.9|5684.9|600
1585001100000|2020-03-23 22:05:00|5691.8|5688.8|5698.9|5695.9|5704.4|5701.4|5690.8|5687.8|264
1585001400000|2020-03-23 22:10:00|5699|5696|5701.3|5698.3|5705.4|5702.4|5696.7|5693.7|272
1585001700000|2020-03-23 22:15:00|5701.2|5698.2|5701.5|5698.5|5703.3|5700.3|5700|5697|127
1585002000000|2020-03-23 22:20:00|5701.7|5698.7|5701.7|5698.7|5703.3|5700.3|5698.1|5695.1|135
1585002300000|2020-03-23 22:25:00|5701.8|5698.8|5706.1|5703.1|5707.6|5704.6|5701.7|5698.7|243
1585002600000|2020-03-23 22:30:00|5705.9|5702.9|5705.7|5702.7|5706.7|5703.7|5700.3|5697.3|392
1585002900000|2020-03-23 22:35:00|5705.8|5702.8|5705.1|5702.1|5706|5703|5700.6|5697.6|369
1585003200000|2020-03-23 22:40:00|5705.3|5702.3|5708.3|5705.3|5708.9|5705.9|5704.5|5701.5|345
1585003500000|2020-03-23 22:45:00|5708.2|5705.2|5711.5|5708.5|5714.7|5711.7|5708.2|5705.2|272
1585003800000|2020-03-23 22:50:00|5711.6|5708.6|5711.1|5708.1|5713.4|5710.4|5706.8|5703.8|357
1585004100000|2020-03-23 22:55:00|5711.2|5708.2|5712.3|5709.3|5714.4|5711.4|5707.5|5704.5|470
1585004400000|2020-03-23 23:00:00|5713.1|5710.1|5707.5|5704.5|5713.1|5710.1|5702|5699|546
1585004700000|2020-03-23 23:05:00|5707.7|5704.7|5712.5|5709.5|5715.4|5712.4|5706.7|5703.7|501
1585005000000|2020-03-23 23:10:00|5712.2|5709.2|5716.5|5713.5|5717|5714|5708.6|5705.6|511
1585005300000|2020-03-23 23:15:00|5716.8|5713.8|5716.4|5713.4|5720.9|5717.9|5715|5712|349
1585005600000|2020-03-23 23:20:00|5716.1|5713.1|5730.2|5727.2|5733.4|5730.4|5716|5713|504
1585005900000|2020-03-23 23:25:00|5730.3|5727.3|5728.7|5725.7|5731.2|5728.2|5728.5|5725.5|338
1585006200000|2020-03-23 23:30:00|5728.6|5725.6|5737.3|5734.3|5737.6|5734.6|5726.8|5723.8|308
1585006500000|2020-03-23 23:35:00|5738.1|5735.1|5744.1|5741.1|5753.5|5750.5|5735.7|5732.7|496
1585006800000|2020-03-23 23:40:00|5744.3|5741.3|5739.9|5736.9|5748.6|5745.6|5739.6|5736.6|446
1585007100000|2020-03-23 23:45:00|5739.6|5736.6|5735.4|5732.4|5739.9|5736.9|5731.8|5728.8|395
1585007400000|2020-03-23 23:50:00|5735.3|5732.3|5742|5739|5745.7|5742.7|5733.9|5730.9|441
1585007700000|2020-03-23 23:55:00|5741.9|5738.9|5741.8|5738.8|5744.7|5741.7|5741.3|5738.3|364
1585008000000|2020-03-24 00:00:00|5741.9|5738.9|5741.2|5738.2|5743.3|5740.3|5738.8|5735.8|367
1585008300000|2020-03-24 00:05:00|5741.3|5738.3|5745.7|5742.7|5748.1|5745.1|5739.4|5736.4|478
1585008600000|2020-03-24 00:10:00|5745.3|5742.3|5742.1|5739.1|5746.9|5743.9|5738.7|5735.7|481
1585008900000|2020-03-24 00:15:00|5742.2|5739.2|5739|5736|5744.7|5741.7|5736.9|5733.9|455
1585009200000|2020-03-24 00:20:00|5738.9|5735.9|5752.4|5749.4|5752.5|5749.5|5738.8|5735.8|385
1585009500000|2020-03-24 00:25:00|5753.9|5750.9|5748.7|5745.7|5753.9|5750.9|5745.3|5742.3|513
1585009800000|2020-03-24 00:30:00|5749.2|5746.2|5758.3|5755.3|5759.4|5756.4|5747.8|5744.8|370
1585010100000|2020-03-24 00:35:00|5758.4|5755.4|5761.8|5758.8|5762.4|5759.4|5754.9|5751.9|322
1585010400000|2020-03-24 00:40:00|5761.9|5758.9|5761.2|5758.2|5763.9|5760.9|5759|5756|379
1585010700000|2020-03-24 00:45:00|5761.3|5758.3|5770.2|5767.2|5770.8|5767.8|5761.1|5758.1|428
1585011000000|2020-03-24 00:50:00|5769.8|5766.8|5767|5764|5777.1|5774.1|5765.1|5762.1|473
1585011300000|2020-03-24 00:55:00|5766.7|5763.7|5773.4|5770.4|5777.9|5774.9|5766.3|5763.3|393
1585011600000|2020-03-24 01:00:00|5773.5|5770.5|5781.5|5778.5|5782.6|5779.6|5773.2|5770.2|428
1585011900000|2020-03-24 01:05:00|5781.6|5778.6|5789|5786|5791.7|5788.7|5781.5|5778.5|474
1585012200000|2020-03-24 01:10:00|5789.1|5786.1|5786.2|5783.2|5795.2|5792.2|5779|5776|520
1585012500000|2020-03-24 01:15:00|5786.1|5783.1|5783.5|5780.5|5788.4|5785.4|5780.8|5777.8|424
1585012800000|2020-03-24 01:20:00|5783.3|5780.3|5775.7|5772.7|5783.8|5780.8|5772.1|5769.1|386
1585013100000|2020-03-24 01:25:00|5775.9|5772.9|5768.3|5765.3|5776.5|5773.5|5768.1|5765.1|493
1585013400000|2020-03-24 01:30:00|5768.4|5765.4|5777.5|5774.5|5780.3|5777.3|5767.7|5764.7|403
1585013700000|2020-03-24 01:35:00|5777.6|5774.6|5774.6|5771.6|5781.1|5778.1|5774.6|5771.6|476
1585014000000|2020-03-24 01:40:00|5775|5772|5770|5767|5776.4|5773.4|5769.6|5766.6|503
1585014300000|2020-03-24 01:45:00|5769.8|5766.8|5777.4|5774.4|5780.3|5777.3|5769.8|5766.8|433
1585014600000|2020-03-24 01:50:00|5777.5|5774.5|5779.9|5776.9|5783.7|5780.7|5775.8|5772.8|409
1585014900000|2020-03-24 01:55:00|5780|5777|5781.5|5778.5|5784|5781|5777.7|5774.7|375
1585015200000|2020-03-24 02:00:00|5781.6|5778.6|5777.9|5774.9|5784.3|5781.3|5776.6|5773.6|423
1585015500000|2020-03-24 02:05:00|5777.8|5774.8|5778.1|5775.1|5781.8|5778.8|5775.1|5772.1|367
1585015800000|2020-03-24 02:10:00|5778|5775|5784.6|5781.6|5786.4|5783.4|5777.7|5774.7|401
1585016100000|2020-03-24 02:15:00|5784.4|5781.4|5796.3|5793.3|5796.7|5793.7|5784.4|5781.4|399
1585016400000|2020-03-24 02:20:00|5796.1|5793.1|5798.8|5795.8|5800.8|5797.8|5793.7|5790.7|486
1585016700000|2020-03-24 02:25:00|5799.1|5796.1|5797.3|5794.3|5800.4|5797.4|5794.1|5791.1|446
1585017000000|2020-03-24 02:30:00|5797.4|5794.4|5796.2|5793.2|5797.6|5794.6|5794.3|5791.3|409
1585017300000|2020-03-24 02:35:00|5796.3|5793.3|5797|5794|5800.7|5797.7|5794.8|5791.8|418
1585017600000|2020-03-24 02:40:00|5797.1|5794.1|5802.2|5799.2|5803.9|5800.9|5793.4|5790.4|452
1585017900000|2020-03-24 02:45:00|5802.4|5799.4|5802.9|5799.9|5804.2|5801.2|5799.5|5796.5|355
1585018200000|2020-03-24 02:50:00|5803|5800|5807.8|5804.8|5808.6|5805.6|5800.2|5797.2|443
1585018500000|2020-03-24 02:55:00|5807.7|5804.7|5804.5|5801.5|5808.6|5805.6|5802.9|5799.9|481
1585018800000|2020-03-24 03:00:00|5804.6|5801.6|5801|5798|5805.7|5802.7|5798.5|5795.5|400
1585019100000|2020-03-24 03:05:00|5800.9|5797.9|5796.5|5793.5|5801.6|5798.9|5793.9|5790.9|339
1585019400000|2020-03-24 03:10:00|5796.4|5793.4|5794.7|5791.7|5797.2|5794.2|5792|5789|384
1585019700000|2020-03-24 03:15:00|5794.6|5791.6|5795.9|5792.9|5797.8|5794.8|5791.2|5788.2|358
1585020000000|2020-03-24 03:20:00|5795.8|5792.8|5792.1|5789.1|5796.8|5794.6|5788.6|5785.6|449
1585020300000|2020-03-24 03:25:00|5792|5789|5789.5|5786.5|5792.7|5789.7|5784.2|5781.2|447
1585020600000|2020-03-24 03:30:00|5791|5788|5790.7|5787.7|5794.4|5791.4|5789.1|5786.1|471
1585020900000|2020-03-24 03:35:00|5791.2|5788.2|5786.4|5783.4|5792|5789|5784.5|5781.5|404
1585021200000|2020-03-24 03:40:00|5786.5|5783.5|5784.7|5781.7|5790.4|5787.4|5784.2|5781.2|389
1585021500000|2020-03-24 03:45:00|5784.8|5781.8|5788.7|5785.7|5792.2|5789.2|5783.6|5780.6|323
1585021800000|2020-03-24 03:50:00|5788.6|5785.6|5789.4|5786.4|5794.1|5791.1|5787.8|5784.8|346
1585022100000|2020-03-24 03:55:00|5789.1|5786.1|5786.3|5783.3|5791.8|5788.8|5784.2|5781.2|303
1585022400000|2020-03-24 04:00:00|5786.5|5783.5|5786.1|5783.1|5786.5|5783.5|5781.8|5778.8|328
1585022700000|2020-03-24 04:05:00|5786|5783|5791.5|5788.5|5792.7|5789.7|5784.2|5781.2|340
1585023000000|2020-03-24 04:10:00|5791.4|5788.4|5789.6|5786.6|5794.1|5791.1|5788.4|5785.4|314
1585023300000|2020-03-24 04:15:00|5790|5787|5792.7|5789.7|5793.5|5790.5|5788.8|5785.8|290
1585023600000|2020-03-24 04:20:00|5792.6|5789.6|5791.4|5788.4|5793.8|5790.8|5787.8|5784.8|358
1585023900000|2020-03-24 04:25:00|5791.6|5788.6|5790.6|5787.6|5793.8|5790.8|5789.4|5786.4|216
1585024200000|2020-03-24 04:30:00|5790.8|5787.8|5788.9|5785.9|5790.8|5787.8|5786.7|5783.7|281
1585024500000|2020-03-24 04:35:00|5789|5786|5788.3|5785.3|5790.7|5787.7|5786.7|5783.7|292
1585024800000|2020-03-24 04:40:00|5788.4|5785.4|5784.8|5781.8|5791.3|5788.3|5784.4|5781.4|327
1585025100000|2020-03-24 04:45:00|5785|5782|5782.2|5779.2|5785|5782|5780.6|5777.6|304
1585025400000|2020-03-24 04:50:00|5782.6|5779.6|5781.1|5778.1|5783|5780|5778.2|5775.2|276
1585025700000|2020-03-24 04:55:00|5781.2|5778.2|5783.6|5780.6|5783.6|5780.6|5778|5775|296
1585026000000|2020-03-24 05:00:00|5783.5|5780.5|5786.6|5783.6|5788.4|5785.4|5781.1|5778.1|304
1585026300000|2020-03-24 05:05:00|5786.7|5783.7|5788.8|5785.8|5789.8|5786.8|5785.8|5782.8|281
1585026600000|2020-03-24 05:10:00|5788.4|5785.4|5788.8|5785.8|5788.8|5785.8|5783.8|5780.8|274
1585026900000|2020-03-24 05:15:00|5789|5786|5787.2|5784.2|5790.1|5787.1|5786.5|5784|334
1585027200000|2020-03-24 05:20:00|5787.3|5784.3|5785.2|5782.2|5787.3|5784.7|5783.6|5780.6|279
1585027500000|2020-03-24 05:25:00|5785.1|5782.1|5786.7|5783.7|5786.8|5783.8|5782.8|5780.4|225
1585027800000|2020-03-24 05:30:00|5786|5783|5768.6|5765.6|5787.7|5784.7|5767.1|5764.1|379
1585028100000|2020-03-24 05:35:00|5769|5766|5765.3|5762.3|5776.1|5773.1|5759.4|5756.4|423
1585028400000|2020-03-24 05:40:00|5765.2|5762.2|5767.8|5764.8|5769.1|5766.1|5761.4|5758.4|336
1585028700000|2020-03-24 05:45:00|5767.9|5764.9|5766.6|5763.6|5768.9|5765.9|5763.7|5760.7|360
1585029000000|2020-03-24 05:50:00|5766.7|5763.7|5770.9|5767.9|5773.8|5770.8|5766.7|5763.7|345
1585029300000|2020-03-24 05:55:00|5771|5768|5773.1|5770.1|5775.9|5772.9|5766.7|5763.7|312
1585029600000|2020-03-24 06:00:00|5773|5770|5773.6|5770.6|5778.1|5775.1|5773|5770|296
1585029900000|2020-03-24 06:05:00|5773.8|5770.8|5774.2|5771.2|5775.4|5772.4|5770.5|5767.5|295
1585030200000|2020-03-24 06:10:00|5774.4|5771.4|5778.7|5775.7|5781.6|5778.6|5774.4|5771.4|357
1585030500000|2020-03-24 06:15:00|5778.3|5775.3|5791.9|5788.9|5796.1|5793.1|5778.3|5775.3|451
1585030800000|2020-03-24 06:20:00|5792.4|5789.4|5792.2|5789.2|5797.9|5794.9|5783.1|5780.1|455
1585031100000|2020-03-24 06:25:00|5792.1|5789.1|5798.1|5795.1|5799.9|5796.9|5789.8|5786.8|506
1585031400000|2020-03-24 06:30:00|5798.3|5795.3|5799.3|5796.3|5801.7|5798.7|5795.7|5792.7|427
1585031700000|2020-03-24 06:35:00|5799.4|5796.4|5815.6|5812.6|5815.8|5812.8|5797.5|5794.5|497
1585032000000|2020-03-24 06:40:00|5815.8|5812.8|5816|5813|5819.7|5816.7|5809.2|5806.2|530
1585032300000|2020-03-24 06:45:00|5816.2|5813.2|5825.6|5822.6|5828.9|5825.9|5815.4|5812.4|450
1585032600000|2020-03-24 06:50:00|5825.4|5822.4|5823.9|5820.9|5830.7|5827.7|5811.9|5808.9|571
1585032900000|2020-03-24 06:55:00|5823.6|5820.6|5812.4|5809.4|5823.8|5820.8|5811.9|5808.9|485
1585033200000|2020-03-24 07:00:00|5812.8|5809.8|5818.9|5815.9|5822|5819|5808.7|5805.7|606
1585033500000|2020-03-24 07:05:00|5818.5|5815.5|5821.6|5818.6|5823.8|5820.8|5816.9|5813.9|493
1585033800000|2020-03-24 07:10:00|5820.8|5817.8|5808|5805|5821.8|5818.8|5807.4|5804.4|514
1585034100000|2020-03-24 07:15:00|5807.8|5804.8|5807.8|5804.8|5811.2|5808.2|5802.8|5799.8|466
1585034400000|2020-03-24 07:20:00|5807.9|5804.9|5808.8|5805.8|5809.5|5806.5|5805.4|5802.4|373
1585034700000|2020-03-24 07:25:00|5808.4|5805.4|5811.1|5808.1|5811.7|5808.7|5806.7|5803.7|474
1585035000000|2020-03-24 07:30:00|5811.2|5808.2|5800.3|5797.3|5811.3|5808.3|5799|5796|485
1585035300000|2020-03-24 07:35:00|5800.5|5797.5|5808.8|5805.8|5810.1|5807.1|5796.6|5793.6|469
1585035600000|2020-03-24 07:40:00|5808.6|5805.6|5803.9|5800.9|5814|5811|5803.2|5800.2|378
1585035900000|2020-03-24 07:45:00|5804|5801|5806|5803|5811.3|5808.3|5803.4|5800.4|354
1585036200000|2020-03-24 07:50:00|5806.6|5803.6|5816.4|5813.4|5819.6|5816.6|5805.3|5802.3|432
1585036500000|2020-03-24 07:55:00|5816.5|5813.5|5816.9|5813.9|5817.9|5814.9|5811.3|5808.3|373
1585036800000|2020-03-24 08:00:00|5817.2|5814.2|5821.8|5820|5823.2|5820.2|5814.9|5811.9|419
1585037100000|2020-03-24 08:05:00|5821.7|5819.9|5828.9|5825.9|5830.3|5827.3|5821.4|5819|375
1585037400000|2020-03-24 08:10:00|5828|5826.2|5826.5|5823.5|5832.6|5829.6|5823.9|5820.9|344
1585037700000|2020-03-24 08:15:00|5826.4|5823.4|5830.6|5827.6|5836.4|5833.4|5825.1|5822.1|399
1585038000000|2020-03-24 08:20:00|5831|5828|5821.7|5818.7|5832.5|5829.5|5821.4|5818.4|348
1585038300000|2020-03-24 08:25:00|5821.8|5818.8|5815.7|5812.7|5821.8|5818.8|5813.9|5810.9|345
1585038600000|2020-03-24 08:30:00|5815.8|5812.8|5818.5|5815.5|5819.1|5816.1|5809.6|5806.6|360
1585038900000|2020-03-24 08:35:00|5818.6|5815.6|5832.3|5829.3|5832.7|5829.7|5818.6|5815.6|290
1585039200000|2020-03-24 08:40:00|5832.4|5829.4|5835.9|5832.9|5837.7|5834.7|5829.8|5826.8|358
1585039500000|2020-03-24 08:45:00|5836|5833|5818.9|5815.9|5836|5833|5816.8|5813.8|391
1585039800000|2020-03-24 08:50:00|5817.6|5814.6|5821.6|5818.6|5821.9|5818.9|5814.4|5811.4|354
1585040100000|2020-03-24 08:55:00|5821.7|5818.7|5824|5821|5830.8|5827.8|5820.1|5817.1|404
1585040400000|2020-03-24 09:00:00|5824.1|5821.1|5817.7|5814.7|5824.1|5821.1|5807.7|5804.7|387
1585040700000|2020-03-24 09:05:00|5817.5|5814.5|5813|5810|5822.8|5819.8|5811.8|5808.8|345
1585041000000|2020-03-24 09:10:00|5813.1|5810.1|5816.7|5813.7|5817|5814|5812|5809|253
1585041300000|2020-03-24 09:15:00|5816.8|5813.8|5815.3|5812.3|5819.1|5816.1|5814.3|5811.3|246
1585041600000|2020-03-24 09:20:00|5815.4|5812.4|5819.3|5816.3|5822.8|5819.8|5815.4|5812.4|245
1585041900000|2020-03-24 09:25:00|5819.2|5816.2|5819.9|5816.9|5821.3|5818.3|5814.7|5811.7|341
1585042200000|2020-03-24 09:30:00|5819.8|5816.8|5821.3|5818.3|5823.9|5820.9|5816.4|5813.4|337
1585042500000|2020-03-24 09:35:00|5821.1|5818.1|5815.6|5812.6|5821.2|5818.2|5814.6|5811.6|365
1585042800000|2020-03-24 09:40:00|5815.5|5812.5|5812.5|5809.5|5816|5813|5811.3|5808.3|303
1585043100000|2020-03-24 09:45:00|5812.6|5809.6|5822.8|5819.8|5824.3|5821.3|5811.6|5808.8|403
1585043400000|2020-03-24 09:50:00|5822.9|5819.9|5822.8|5819.8|5824.8|5821.8|5819.1|5816.1|330
1585043700000|2020-03-24 09:55:00|5822.6|5819.6|5828.4|5825.4|5837|5834|5822.5|5819.5|488
1585044000000|2020-03-24 10:00:00|5827.9|5824.9|5836.3|5833.3|5837.4|5834.4|5820|5817|453
1585044300000|2020-03-24 10:05:00|5836.4|5833.4|5832.6|5829.6|5837.4|5834.4|5827.2|5824.2|363
1585044600000|2020-03-24 10:10:00|5832.5|5829.5|5835.5|5832.5|5841.3|5838.3|5831.7|5828.7|392
1585044900000|2020-03-24 10:15:00|5835.4|5832.4|5831.6|5828.6|5836|5833|5827.9|5824.9|370
1585045200000|2020-03-24 10:20:00|5831.7|5828.7|5826.6|5823.6|5832.9|5829.9|5825.5|5822.5|368
1585045500000|2020-03-24 10:25:00|5826.5|5823.5|5819.9|5816.9|5827.2|5824.2|5819.4|5816.4|383
1585045800000|2020-03-24 10:30:00|5819.8|5816.8|5818.6|5815.6|5820.2|5817.2|5813.4|5810.4|352
1585046100000|2020-03-24 10:35:00|5818.8|5815.8|5820.8|5817.8|5823.5|5820.5|5818.4|5815.4|351
1585046400000|2020-03-24 10:40:00|5820.9|5817.9|5812.1|5809.1|5821|5818|5811.3|5808.3|343
1585046700000|2020-03-24 10:45:00|5812.2|5809.2|5813.9|5810.9|5818.3|5815.3|5811|5808|378
1585047000000|2020-03-24 10:50:00|5813.8|5810.8|5819.8|5816.8|5819.9|5816.9|5812.4|5809.4|327
1585047300000|2020-03-24 10:55:00|5819.9|5816.9|5808.9|5805.9|5820.4|5817.4|5808|5805|439
1585047600000|2020-03-24 11:00:00|5808.7|5805.7|5805.6|5802.6|5811.3|5808.3|5804.2|5801.2|463
1585047900000|2020-03-24 11:05:00|5805.5|5802.5|5799.1|5796.1|5805.5|5802.5|5797.8|5794.8|382
1585048200000|2020-03-24 11:10:00|5799.3|5796.3|5797.7|5794.7|5804.4|5801.4|5796.9|5793.9|322
1585048500000|2020-03-24 11:15:00|5797.5|5794.5|5786.2|5783.2|5798.4|5795.4|5782.4|5779.4|470
1585048800000|2020-03-24 11:20:00|5785.9|5782.9|5778.7|5775.7|5787.8|5784.8|5776.4|5773.4|445
1585049100000|2020-03-24 11:25:00|5778.6|5775.6|5785|5782|5785.4|5782.4|5776.1|5773.1|401
1585049400000|2020-03-24 11:30:00|5784.6|5781.6|5785.2|5782.2|5788.4|5785.4|5781|5778|423
1585049700000|2020-03-24 11:35:00|5785.3|5782.3|5781|5778|5786.1|5783.1|5780.7|5777.7|276
1585050000000|2020-03-24 11:40:00|5780.9|5777.9|5782.7|5779.7|5785.4|5782.4|5775.8|5772.8|401
1585050300000|2020-03-24 11:45:00|5782.5|5779.5|5782.1|5779.1|5787.7|5784.7|5778.8|5776.5|467
1585050600000|2020-03-24 11:50:00|5782.2|5779.2|5777.2|5774.2|5782.4|5779.4|5774.6|5771.6|407
1585050900000|2020-03-24 11:55:00|5777|5774|5772.9|5769.9|5777.5|5774.5|5770.7|5767.7|470
1585051200000|2020-03-24 12:00:00|5772.8|5769.8|5762.3|5759.3|5775.3|5772.3|5762|5759|623
1585051500000|2020-03-24 12:05:00|5762.4|5759.4|5757.3|5754.3|5763.9|5760.9|5752.6|5749.6|551
1585051800000|2020-03-24 12:10:00|5757|5754|5746.9|5743.9|5757.5|5754.5|5746.9|5743.9|549
1585052100000|2020-03-24 12:15:00|5746.8|5743.8|5746.9|5743.9|5753.8|5750.8|5740|5737|534
1585052400000|2020-03-24 12:20:00|5747|5744|5757|5754|5758.5|5755.5|5743.1|5740.1|539
1585052700000|2020-03-24 12:25:00|5756.9|5753.9|5757.9|5754.9|5758.2|5755.2|5753.9|5750.9|482
1585053000000|2020-03-24 12:30:00|5757.5|5754.5|5768.6|5765.6|5768.6|5765.6|5756.1|5753.1|508
1585053300000|2020-03-24 12:35:00|5768.5|5765.5|5780|5777|5780.7|5777.7|5768|5765|495
1585053600000|2020-03-24 12:40:00|5779.9|5776.9|5773.4|5770.4|5780|5777|5772|5769|479
1585053900000|2020-03-24 12:45:00|5773.5|5770.5|5781.8|5778.8|5783.1|5780.1|5773.5|5770.5|459
1585054200000|2020-03-24 12:50:00|5781.9|5778.9|5792.9|5789.9|5795.5|5792.5|5781.8|5778.8|524
1585054500000|2020-03-24 12:55:00|5793.1|5790.1|5788.7|5785.7|5795.1|5792.1|5783.8|5780.8|546
1585054800000|2020-03-24 13:00:00|5788.8|5785.8|5785.7|5782.7|5788.8|5785.8|5776.9|5773.9|546
1585055100000|2020-03-24 13:05:00|5785.1|5782.1|5793.2|5790.2|5797|5794|5779.4|5776.4|517
1585055400000|2020-03-24 13:10:00|5793.1|5790.1|5806.9|5803.9|5809.9|5806.9|5793.1|5790.1|506
1585055700000|2020-03-24 13:15:00|5806.8|5803.8|5806.3|5803.3|5810.5|5807.5|5798|5795|503
1585056000000|2020-03-24 13:20:00|5806.2|5803.2|5797.3|5794.3|5806.4|5803.4|5793.1|5790.1|505
1585056300000|2020-03-24 13:25:00|5797.4|5794.4|5800.7|5797.7|5805.2|5802.2|5796.4|5793.4|487
1585056600000|2020-03-24 13:30:00|5801|5798|5798.6|5795.6|5802.2|5799.2|5794.8|5791.8|530
1585056900000|2020-03-24 13:35:00|5798.8|5795.8|5788|5785|5800.1|5797.1|5784.2|5781.2|573
1585057200000|2020-03-24 13:40:00|5788.1|5785.1|5789.6|5786.6|5796.4|5793.4|5785.1|5782.1|610
1585057500000|2020-03-24 13:45:00|5790.2|5787.2|5802.3|5799.3|5803.9|5800.9|5787.9|5784.9|550
1585057800000|2020-03-24 13:50:00|5802.5|5799.5|5807.9|5804.9|5808.1|5805.1|5799.2|5796.2|604
1585058100000|2020-03-24 13:55:00|5809|5806|5801.9|5798.9|5813.2|5810.2|5799.8|5796.8|566
1585058400000|2020-03-24 14:00:00|5801.6|5798.6|5797.9|5794.9|5802.1|5799.1|5794.4|5791.4|501
1585058700000|2020-03-24 14:05:00|5798.1|5795.1|5803.8|5800.8|5804.9|5801.9|5796.7|5793.7|546
1585059000000|2020-03-24 14:10:00|5804.6|5801.6|5797.6|5794.6|5804.9|5801.9|5796.7|5793.7|443
1585059300000|2020-03-24 14:15:00|5797.7|5794.7|5799.5|5796.5|5800.8|5797.8|5795.1|5792.1|462
1585059600000|2020-03-24 14:20:00|5799.6|5796.6|5805.3|5802.3|5805.3|5802.3|5795.5|5792.5|462
1585059900000|2020-03-24 14:25:00|5805.2|5802.2|5797.7|5794.7|5806.3|5803.3|5797.7|5794.7|486
1585060200000|2020-03-24 14:30:00|5798|5795|5791.3|5788.3|5800.7|5797.7|5791.3|5788.3|505
1585060500000|2020-03-24 14:35:00|5791.2|5788.2|5790.1|5787.1|5794.6|5791.6|5787.3|5784.3|458
1585060800000|2020-03-24 14:40:00|5790.2|5787.2|5793.6|5790.6|5794.6|5791.6|5788.2|5785.2|476
1585061100000|2020-03-24 14:45:00|5793.8|5790.8|5797.7|5794.7|5799.9|5796.9|5790.9|5787.9|562
1585061400000|2020-03-24 14:50:00|5797.9|5794.9|5803.2|5800.2|5804.8|5801.8|5797.6|5794.6|533
1585061700000|2020-03-24 14:55:00|5803.3|5800.3|5805.1|5802.1|5805.1|5802.1|5798.7|5795.7|503
1585062000000|2020-03-24 15:00:00|5805.9|5802.9|5796.9|5793.9|5806.6|5803.6|5796.3|5793.3|482
1585062300000|2020-03-24 15:05:00|5797.1|5794.1|5797.1|5794.1|5798.2|5795.2|5793.5|5790.5|489
1585062600000|2020-03-24 15:10:00|5797.2|5794.2|5800.5|5797.5|5801.6|5798.6|5795.8|5792.8|481
1585062900000|2020-03-24 15:15:00|5800.6|5797.6|5798|5795|5801.6|5798.6|5792|5789|528
1585063200000|2020-03-24 15:20:00|5797.9|5794.9|5805.3|5802.3|5806.6|5803.6|5796.2|5793.2|481
1585063500000|2020-03-24 15:25:00|5805.5|5802.5|5809.2|5806.2|5811|5808|5800.3|5797.3|513
1585063800000|2020-03-24 15:30:00|5809.3|5806.3|5807.4|5804.4|5812.2|5809.2|5798.9|5795.9|529
1585064100000|2020-03-24 15:35:00|5807.2|5804.2|5807.5|5804.5|5809.4|5806.4|5799.2|5796.2|563
1585064400000|2020-03-24 15:40:00|5807.6|5804.6|5804|5801|5813.4|5810.4|5801.9|5798.9|524
1585064700000|2020-03-24 15:45:00|5803.7|5800.7|5800.2|5797.2|5804|5801|5796.4|5793.4|519
1585065000000|2020-03-24 15:50:00|5799.7|5796.7|5796.7|5793.7|5800.7|5797.7|5794.2|5791.2|488
1585065300000|2020-03-24 15:55:00|5796.4|5793.4|5794|5791|5797.9|5794.9|5790.4|5787.4|576
1585065600000|2020-03-24 16:00:00|5793.8|5790.8|5798.9|5795.9|5805|5802|5793.6|5790.6|553
1585065900000|2020-03-24 16:05:00|5798.8|5795.8|5796.8|5793.8|5803.3|5800.3|5796.5|5793.5|491
1585066200000|2020-03-24 16:10:00|5796.9|5793.9|5794.8|5791.8|5801.9|5798.9|5793.7|5790.7|454
1585066500000|2020-03-24 16:15:00|5794.7|5791.7|5793.4|5790.4|5798|5795|5793.2|5790.2|388
1585066800000|2020-03-24 16:20:00|5793.2|5790.2|5802.5|5799.5|5802.6|5799.6|5792.1|5789.1|427
1585067100000|2020-03-24 16:25:00|5802.4|5799.4|5798.9|5795.9|5802.4|5799.4|5796.7|5793.7|400
1585067400000|2020-03-24 16:30:00|5798.8|5795.8|5800.7|5797.7|5801.4|5798.4|5797.9|5794.9|437
1585067700000|2020-03-24 16:35:00|5800.4|5797.4|5794.6|5791.6|5802.9|5799.9|5794.6|5791.6|426
1585068000000|2020-03-24 16:40:00|5794.2|5791.2|5792.1|5789.1|5794.9|5791.9|5791.4|5788.4|383
1585068300000|2020-03-24 16:45:00|5792.2|5789.2|5794.9|5791.9|5796.1|5793.1|5789.7|5786.7|364
1585068600000|2020-03-24 16:50:00|5794.8|5791.8|5796.2|5793.2|5802.5|5799.5|5792.9|5791.1|463
1585068900000|2020-03-24 16:55:00|5796.1|5793.1|5800|5797|5802.3|5799.3|5795.9|5792.9|455
1585069200000|2020-03-24 17:00:00|5799.9|5796.9|5796.1|5793.1|5801.6|5798.6|5795.8|5792.8|419
1585069500000|2020-03-24 17:05:00|5796.2|5793.2|5788.3|5785.3|5796.4|5793.4|5786.4|5783.4|501
1585069800000|2020-03-24 17:10:00|5788.2|5785.2|5785.9|5782.9|5790.2|5787.4|5785.1|5782.1|378
1585070100000|2020-03-24 17:15:00|5785.8|5782.8|5784.2|5781.2|5787.3|5784.4|5783.7|5780.7|329
1585070400000|2020-03-24 17:20:00|5784.3|5781.3|5780.6|5777.6|5784.3|5781.3|5778.5|5775.5|384
1585070700000|2020-03-24 17:25:00|5780.5|5777.5|5784.5|5781.5|5785.8|5782.8|5778|5775.3|438
1585071000000|2020-03-24 17:30:00|5784.2|5781.2|5788.1|5785.1|5791.6|5788.6|5784.1|5781.1|450
1585071300000|2020-03-24 17:35:00|5788|5785|5784.8|5781.8|5790.5|5787.5|5784.8|5781.8|358
1585071600000|2020-03-24 17:40:00|5784.9|5781.9|5782.3|5779.3|5785.2|5783.4|5781|5778|314
1585071900000|2020-03-24 17:45:00|5782.2|5779.2|5776.9|5773.9|5783.9|5781.3|5776.9|5773.9|415
1585072200000|2020-03-24 17:50:00|5776.8|5773.8|5773.6|5770.6|5777.5|5774.5|5768.4|5765.4|384
1585072500000|2020-03-24 17:55:00|5773.8|5770.8|5770.9|5767.9|5778.3|5775.3|5770.8|5767.8|376
1585072800000|2020-03-24 18:00:00|5770.8|5767.8|5769.3|5766.3|5772.7|5769.7|5768.2|5765.2|345
1585073100000|2020-03-24 18:05:00|5769|5766|5767.9|5764.9|5772.4|5769.4|5767.4|5764.7|310
1585073400000|2020-03-24 18:10:00|5768|5765|5769.5|5766.5|5770.6|5768.1|5766.9|5763.9|331
1585073700000|2020-03-24 18:15:00|5769.4|5766.4|5769.4|5766.4|5772|5769.5|5767.8|5765.7|360
1585074000000|2020-03-24 18:20:00|5769.7|5766.7|5779.9|5776.9|5780.2|5777.2|5769.7|5766.7|357
1585074300000|2020-03-24 18:25:00|5780|5777|5779.1|5776.1|5782.7|5779.7|5776.5|5773.5|368
1585074600000|2020-03-24 18:30:00|5779|5776|5780.8|5777.8|5782.6|5779.6|5776.9|5773.9|379
1585074900000|2020-03-24 18:35:00|5780.7|5777.7|5777.7|5774.7|5781.5|5779|5776.2|5773.2|388
1585075200000|2020-03-24 18:40:00|5777.8|5774.8|5778.3|5775.3|5779.5|5776.5|5776.5|5773.5|293
1585075500000|2020-03-24 18:45:00|5778.4|5775.4|5776.7|5774.9|5780.4|5777.5|5776.4|5773.4|247
1585075800000|2020-03-24 18:50:00|5776.6|5774.8|5779.4|5776.4|5780.4|5777.4|5775.2|5772.9|292
1585076100000|2020-03-24 18:55:00|5779.3|5776.3|5787.5|5784.5|5788.3|5785.3|5778.7|5776.2|419
1585076400000|2020-03-24 19:00:00|5788.6|5785.6|5785.5|5782.5|5788.8|5785.8|5785|5782|297
1585076700000|2020-03-24 19:05:00|5785.6|5782.6|5790.8|5787.8|5791.1|5788.1|5785.4|5782.4|317
1585077000000|2020-03-24 19:10:00|5790.7|5787.7|5789|5786|5790.7|5787.7|5787.7|5784.8|300
1585077300000|2020-03-24 19:15:00|5788.9|5785.9|5786.2|5783.2|5790.1|5787.1|5786.2|5783.2|228
1585077600000|2020-03-24 19:20:00|5786.3|5783.3|5781.7|5778.7|5786.7|5783.7|5781.6|5778.6|316
1585077900000|2020-03-24 19:25:00|5781.6|5778.6|5780.8|5777.8|5782|5779|5779.6|5776.6|219
1585078200000|2020-03-24 19:30:00|5780.9|5777.9|5790.9|5787.9|5791.3|5788.3|5780.5|5777.6|312
1585078500000|2020-03-24 19:35:00|5790.8|5787.8|5788.4|5785.4|5794.4|5791.4|5788.2|5785.2|356
1585078800000|2020-03-24 19:40:00|5788.3|5785.3|5793.1|5790.1|5796|5793|5788.3|5785.3|328
1585079100000|2020-03-24 19:45:00|5793|5790|5787.7|5784.7|5795.9|5792.9|5787.3|5784.3|414
1585079400000|2020-03-24 19:50:00|5787.8|5784.8|5798.9|5795.9|5800.6|5797.6|5786.6|5783.6|353
1585079700000|2020-03-24 19:55:00|5799|5796|5803.8|5800.8|5804.2|5801.2|5796.2|5793.2|403
1585080000000|2020-03-24 20:00:00|5804.7|5801.7|5806.4|5803.4|5807.8|5804.8|5801.6|5798.6|273
1585080300000|2020-03-24 20:05:00|5806.5|5803.5|5808.3|5805.3|5809.1|5806.8|5804.5|5801.8|255
1585080600000|2020-03-24 20:10:00|5808.5|5805.5|5807.4|5804.4|5808.7|5806.9|5805.3|5802.4|280
1585080900000|2020-03-24 20:15:00|5806.1|5803.1|5812|5809|5812|5809|5802.4|5799.4|278
1585081200000|2020-03-24 20:20:00|5811.9|5808.9|5814.5|5811.5|5822.6|5819.6|5811.3|5808.3|331
1585081500000|2020-03-24 20:25:00|5814.3|5811.3|5821.5|5818.5|5822.3|5819.3|5814.3|5811.3|358
1585081800000|2020-03-24 20:30:00|5820.9|5817.9|5815.2|5812.2|5828.7|5825.7|5815.1|5812.1|333
1585082100000|2020-03-24 20:35:00|5815.3|5812.3|5814.1|5811.1|5815.6|5812.6|5812.6|5809.6|200
1585082400000|2020-03-24 20:40:00|5814|5811|5817.4|5814.4|5817.6|5814.6|5812.9|5809.9|206
1585082700000|2020-03-24 20:45:00|5817.5|5814.5|5828.2|5825.2|5828.9|5825.9|5815.9|5812.9|290
1585083000000|2020-03-24 20:50:00|5828.4|5825.4|5829|5826|5829.9|5826.9|5827.2|5824.2|225
1585083300000|2020-03-24 20:55:00|5829.2|5826.2|5830.1|5827.1|5832.6|5829.6|5828.7|5825.7|296
1585083600000|2020-03-24 21:00:00|5829.6|5826.6|5831.9|5828.9|5834.1|5831.1|5829.5|5826.5|59
1585083900000|2020-03-24 21:05:00|5832.1|5829.1|5830|5827|5832.7|5829.7|5829.5|5826.5|139
1585084200000|2020-03-24 21:10:00|5830.3|5827.3|5829.6|5826.6|5831.6|5828.6|5828.7|5825.7|139
1585084500000|2020-03-24 21:15:00|5829.5|5826.5|5829.9|5826.9|5831.7|5828.7|5828.9|5825.9|102
1585084800000|2020-03-24 21:20:00|5830|5827|5832.2|5829.2|5832.6|5829.6|5829.6|5826.6|196
1585085100000|2020-03-24 21:25:00|5832.4|5829.4|5841.4|5838.4|5846|5843|5831.8|5828.8|263
1585085400000|2020-03-24 21:30:00|5841.8|5838.8|5834|5831|5841.9|5838.9|5833.8|5830.8|193
1585085700000|2020-03-24 21:35:00|5833.7|5830.7|5836.2|5833.2|5839.8|5836.8|5833|5830|258
1585086000000|2020-03-24 21:40:00|5836.9|5833.9|5838.7|5835.7|5841.4|5838.4|5835.5|5832.5|168
1585086300000|2020-03-24 21:45:00|5844.4|5841.4|5840.5|5837.5|5846.1|5843.1|5837.4|5834.4|315
1585086600000|2020-03-24 21:50:00|5840.7|5837.7|5835.4|5832.4|5840.7|5837.7|5834.6|5831.6|182
1585086900000|2020-03-24 21:55:00|5835.5|5832.5|5833.5|5830.5|5836.2|5833.2|5833.4|5830.4|204
1585087200000|2020-03-24 22:00:00|5833.4|5830.4|5834.2|5831.2|5834.9|5831.9|5817.6|5814.6|359
1585087500000|2020-03-24 22:05:00|5834.3|5831.3|5827.6|5824.6|5834.3|5831.3|5805.8|5802.8|404
1585087800000|2020-03-24 22:10:00|5827.8|5824.8|5816.8|5813.8|5833.7|5830.7|5816.6|5813.6|279
1585088100000|2020-03-24 22:15:00|5816.9|5813.9|5818.7|5815.7|5827.1|5824.1|5816.9|5813.9|256
1585088400000|2020-03-24 22:20:00|5818.6|5815.6|5833|5830|5833.6|5830.6|5817.5|5814.5|236
1585088700000|2020-03-24 22:25:00|5832.9|5829.9|5839|5836|5839.9|5836.9|5832.7|5829.7|190
1585089000000|2020-03-24 22:30:00|5838.8|5835.8|5839.3|5836.3|5844.3|5841.3|5838.5|5835.5|259
1585089300000|2020-03-24 22:35:00|5839.4|5836.4|5843.4|5840.4|5847.9|5844.9|5839.4|5836.4|245
1585089600000|2020-03-24 22:40:00|5843.5|5840.5|5839.8|5836.8|5843.5|5840.5|5836.2|5833.2|293
1585089900000|2020-03-24 22:45:00|5839.9|5836.9|5848.8|5845.8|5849.4|5846.4|5839.9|5836.9|212
1585090200000|2020-03-24 22:50:00|5848.9|5845.9|5842|5839|5849.2|5846.2|5840.7|5837.7|219
1585090500000|2020-03-24 22:55:00|5842.1|5839.1|5834.7|5831.7|5842.4|5839.4|5834.6|5831.6|236
1585090800000|2020-03-24 23:00:00|5834.6|5831.6|5832.2|5829.2|5837.8|5834.8|5830.8|5827.8|225
1585091100000|2020-03-24 23:05:00|5832.3|5829.3|5833.7|5830.7|5837.3|5834.3|5831.1|5828.1|217
1585091400000|2020-03-24 23:10:00|5834.2|5831.2|5840.3|5837.3|5841.1|5838.1|5833.9|5830.9|219
1585091700000|2020-03-24 23:15:00|5840.2|5837.2|5835.9|5832.9|5840.6|5837.6|5835.9|5832.9|202
1585092000000|2020-03-24 23:20:00|5835.8|5832.8|5829|5826|5836.1|5833.1|5828.4|5825.4|255
1585092300000|2020-03-24 23:25:00|5828.9|5825.9|5831|5828|5831.7|5828.7|5827.7|5824.7|185
1585092600000|2020-03-24 23:30:00|5831.1|5828.1|5831.2|5828.2|5832.9|5829.9|5830.8|5827.8|141
1585092900000|2020-03-24 23:35:00|5830.9|5827.9|5833.1|5830.1|5833.4|5830.4|5830.6|5827.6|149
1585093200000|2020-03-24 23:40:00|5833|5830|5831.2|5828.2|5833.4|5830.4|5828.9|5825.9|243
1585093500000|2020-03-24 23:45:00|5831.1|5828.1|5831.4|5828.4|5831.9|5828.9|5828|5825|200
1585093800000|2020-03-24 23:50:00|5831.5|5828.5|5830.7|5827.7|5831.8|5828.8|5829.4|5826.4|159
1585094100000|2020-03-24 23:55:00|5830.8|5827.8|5825.6|5822.6|5832.2|5829.8|5825.3|5822.3|304
1585094400000|2020-03-25 00:00:00|5825.5|5822.5|5819.9|5816.9|5825.9|5822.9|5815.2|5812.2|387
1585094700000|2020-03-25 00:05:00|5820|5817|5815.9|5812.9|5820.6|5818.1|5813.7|5810.7|273
1585095000000|2020-03-25 00:10:00|5816.2|5813.2|5814.1|5811.1|5817.6|5814.6|5813.8|5810.8|274
1585095300000|2020-03-25 00:15:00|5814.2|5811.2|5816.7|5813.7|5818.4|5815.4|5814.2|5811.2|308
1585095600000|2020-03-25 00:20:00|5816.8|5813.8|5814|5811|5820.5|5817.5|5813.9|5810.9|259
1585095900000|2020-03-25 00:25:00|5814.4|5811.4|5810|5807|5814.7|5811.7|5808.9|5805.9|273
1585096200000|2020-03-25 00:30:00|5809.9|5806.9|5801.7|5798.7|5810.2|5807.2|5801.5|5798.5|350
1585096500000|2020-03-25 00:35:00|5801.8|5798.8|5801.8|5798.8|5805.2|5802.2|5795.1|5792.1|393
1585096800000|2020-03-25 00:40:00|5802|5799|5803.5|5800.5|5805.7|5802.7|5798.9|5795.9|349
1585097100000|2020-03-25 00:45:00|5803.2|5800.2|5809.3|5806.3|5811|5809|5803|5800.1|297
1585097400000|2020-03-25 00:50:00|5808.7|5805.7|5810.3|5807.3|5813.9|5810.9|5805.5|5802.5|468
1585097700000|2020-03-25 00:55:00|5810.2|5807.2|5814.6|5811.6|5815|5812|5806.7|5803.7|380
1585098000000|2020-03-25 01:00:00|5814.4|5811.4|5818.8|5815.8|5819.5|5816.5|5811.8|5808.8|389
1585098300000|2020-03-25 01:05:00|5818.9|5815.9|5822|5819|5826.6|5823.6|5817.2|5814.2|380
1585098600000|2020-03-25 01:10:00|5822.1|5819.1|5820.3|5817.3|5827.8|5824.8|5819.2|5816.2|313
1585098900000|2020-03-25 01:15:00|5820.4|5817.4|5812.3|5809.3|5821.7|5818.7|5812.1|5809.1|320
1585099200000|2020-03-25 01:20:00|5812.4|5809.4|5816.8|5813.8|5818.8|5815.8|5809.7|5806.7|338
1585099500000|2020-03-25 01:25:00|5816.9|5813.9|5818.7|5815.7|5825.6|5822.6|5816.3|5813.3|423
1585099800000|2020-03-25 01:30:00|5818.8|5815.8|5819|5816|5826.3|5823.3|5818|5815|438
1585100100000|2020-03-25 01:35:00|5819.2|5816.2|5816.8|5813.8|5819.6|5816.6|5812.4|5809.4|385
1585100400000|2020-03-25 01:40:00|5816.9|5813.9|5815.3|5812.3|5820.3|5817.3|5809.5|5806.5|330
1585100700000|2020-03-25 01:45:00|5815.4|5812.4|5820.5|5817.5|5820.5|5817.5|5810.8|5808.1|369
1585101000000|2020-03-25 01:50:00|5820.4|5817.4|5825.2|5822.2|5825.2|5822.2|5819.1|5816.1|360
1585101300000|2020-03-25 01:55:00|5825|5822|5825.8|5822.8|5827.1|5824.1|5820.2|5817.2|421
1585101600000|2020-03-25 02:00:00|5825.9|5822.9|5823.6|5820.6|5825.9|5822.9|5820.1|5817.1|361
1585101900000|2020-03-25 02:05:00|5823.7|5820.7|5828|5825|5830.4|5827.4|5823.6|5820.6|321
1585102200000|2020-03-25 02:10:00|5827.9|5824.9|5823.4|5820.4|5828|5825|5822.6|5819.9|265
1585102500000|2020-03-25 02:15:00|5823.6|5820.6|5821.1|5818.1|5824.3|5821.3|5820.9|5817.9|267
1585102800000|2020-03-25 02:20:00|5821|5818|5821.3|5818.3|5823|5820|5819.6|5816.6|225
1585103100000|2020-03-25 02:25:00|5821.1|5818.1|5824.5|5821.5|5828.9|5825.9|5820.5|5817.5|356
1585103400000|2020-03-25 02:30:00|5823.9|5820.9|5822.5|5819.5|5825|5822|5820.8|5817.8|409
1585103700000|2020-03-25 02:35:00|5822.3|5819.3|5820.3|5817.3|5823.6|5820.7|5820.3|5817.3|363
1585104000000|2020-03-25 02:40:00|5820.2|5817.2|5817.6|5814.6|5821.4|5818.6|5816.5|5813.5|408
1585104300000|2020-03-25 02:45:00|5818|5815|5823.6|5820.6|5825|5822|5817|5814|385
1585104600000|2020-03-25 02:50:00|5823.7|5820.7|5826.2|5823.2|5830.1|5827.1|5822.9|5819.9|340
1585104900000|2020-03-25 02:55:00|5826.3|5823.3|5836.7|5833.7|5838.7|5835.7|5823.6|5820.6|411
1585105200000|2020-03-25 03:00:00|5836.9|5833.9|5837.3|5834.3|5839.7|5836.7|5833.9|5830.9|405
1585105500000|2020-03-25 03:05:00|5837.2|5834.2|5838.9|5835.9|5840.6|5837.6|5836.6|5833.6|308
1585105800000|2020-03-25 03:10:00|5839|5836|5836.3|5833.3|5840.4|5837.5|5835.3|5832.3|326
1585106100000|2020-03-25 03:15:00|5836.2|5833.2|5836|5833|5838.1|5835.1|5833.8|5830.8|352
1585106400000|2020-03-25 03:20:00|5836.1|5833.1|5836.2|5833.2|5837.2|5834.2|5832.6|5829.6|404
1585106700000|2020-03-25 03:25:00|5836.3|5833.3|5835.1|5832.1|5836.8|5833.8|5833.5|5830.5|315
1585107000000|2020-03-25 03:30:00|5835.2|5832.2|5835.4|5832.4|5837.3|5834.3|5834.2|5831.2|254
1585107300000|2020-03-25 03:35:00|5835.3|5832.3|5837.8|5834.8|5837.8|5834.8|5833.7|5830.7|233
1585107600000|2020-03-25 03:40:00|5838|5835|5840|5837|5840.7|5837.9|5837.3|5834.3|303
1585107900000|2020-03-25 03:45:00|5840.2|5837.2|5840.7|5837.7|5840.8|5837.8|5837.7|5834.7|253
1585108200000|2020-03-25 03:50:00|5841|5838|5835.5|5832.5|5842.2|5839.2|5834.9|5831.9|320
1585108500000|2020-03-25 03:55:00|5835.6|5832.6|5841.7|5838.7|5842.8|5839.8|5835.1|5832.1|302
1585108800000|2020-03-25 04:00:00|5841.8|5838.8|5840.5|5837.5|5844.1|5841.1|5840.4|5837.4|353
1585109100000|2020-03-25 04:05:00|5840.4|5837.4|5842.2|5839.2|5845.8|5842.8|5840.2|5837.2|300
1585109400000|2020-03-25 04:10:00|5842.3|5839.3|5837|5834|5842.4|5839.4|5834.9|5831.9|354
1585109700000|2020-03-25 04:15:00|5836.9|5833.9|5840.8|5837.8|5843.1|5840.1|5835.4|5832.7|329
1585110000000|2020-03-25 04:20:00|5840.9|5837.9|5836.1|5833.1|5841.1|5838.1|5834.6|5831.6|275
1585110300000|2020-03-25 04:25:00|5836.4|5833.4|5840.1|5837.1|5840.7|5837.7|5835.6|5832.6|299
1585110600000|2020-03-25 04:30:00|5840|5837|5844.2|5841.2|5845|5842|5839.7|5836.7|277
1585110900000|2020-03-25 04:35:00|5844.3|5841.3|5841.4|5838.4|5845.7|5843|5840.2|5837.2|334
1585111200000|2020-03-25 04:40:00|5841.7|5838.7|5841.9|5838.9|5844.3|5841.3|5841|5838|359
1585111500000|2020-03-25 04:45:00|5842|5839|5840.3|5837.3|5845.2|5842.2|5840.2|5837.2|391
1585111800000|2020-03-25 04:50:00|5840.4|5837.4|5843.8|5840.8|5845.2|5842.2|5840.2|5837.3|354
1585112100000|2020-03-25 04:55:00|5843.7|5840.7|5866.6|5863.6|5869.9|5866.9|5841|5838|449
1585112400000|2020-03-25 05:00:00|5866.5|5863.5|5860|5857|5868.1|5865.1|5854.7|5851.7|546
1585112700000|2020-03-25 05:05:00|5860.1|5857.1|5881.9|5878.9|5884.7|5881.7|5859.9|5856.9|507
1585113000000|2020-03-25 05:10:00|5882|5879|5873.2|5870.2|5885.7|5882.7|5872.1|5869.1|480
1585113300000|2020-03-25 05:15:00|5872.8|5869.8|5862|5859|5875.8|5872.8|5862|5859|498
1585113600000|2020-03-25 05:20:00|5862.1|5859.1|5874.8|5871.8|5878.7|5875.7|5860.7|5857.7|531
1585113900000|2020-03-25 05:25:00|5874.7|5871.7|5872.2|5869.2|5874.9|5871.9|5867.1|5864.1|504
1585114200000|2020-03-25 05:30:00|5872.4|5869.4|5866.4|5863.4|5877|5874|5865.6|5862.6|438
1585114500000|2020-03-25 05:35:00|5866|5863|5866.6|5864.8|5868.2|5865.7|5863.8|5860.8|387
1585114800000|2020-03-25 05:40:00|5867.7|5865.9|5872.3|5869.3|5874|5871|5866.3|5864|358
1585115100000|2020-03-25 05:45:00|5872.2|5869.2|5871.3|5868.3|5874.7|5871.7|5868.7|5865.7|386
1585115400000|2020-03-25 05:50:00|5871.4|5868.4|5871.2|5868.2|5875.3|5872.3|5869.7|5866.7|352
1585115700000|2020-03-25 05:55:00|5871.1|5868.1|5885.1|5882.1|5890.5|5887.5|5870|5867|421
1585116000000|2020-03-25 06:00:00|5885.3|5882.3|5883.3|5880.3|5886.2|5883.2|5875.3|5872.3|454
1585116300000|2020-03-25 06:05:00|5883.1|5880.1|5887.8|5884.8|5895.9|5892.9|5881.2|5878.2|501
1585116600000|2020-03-25 06:10:00|5888|5885|5877.9|5874.9|5889.4|5886.4|5877.6|5874.6|411
1585116900000|2020-03-25 06:15:00|5878|5875|5884.4|5881.4|5886.2|5883.2|5877.6|5874.6|356
1585117200000|2020-03-25 06:20:00|5884.3|5881.3|5888.2|5885.2|5889.2|5886.2|5882.6|5879.6|357
1585117500000|2020-03-25 06:25:00|5888.7|5885.7|5883.3|5880.3|5888.7|5885.7|5880|5877|302
1585117800000|2020-03-25 06:30:00|5883.4|5880.4|5884.3|5881.3|5888|5885|5883.4|5880.4|233
1585118100000|2020-03-25 06:35:00|5884.2|5881.2|5877.9|5874.9|5884.3|5881.3|5877.9|5874.9|314
1585118400000|2020-03-25 06:40:00|5878|5875|5883.2|5880.2|5884.5|5881.5|5876.8|5873.8|355
1585118700000|2020-03-25 06:45:00|5883.3|5880.3|5883.4|5880.4|5883.7|5880.7|5879.8|5876.8|317
1585119000000|2020-03-25 06:50:00|5883.5|5880.5|5881.2|5878.2|5884.5|5881.5|5881.1|5878.1|262
1585119300000|2020-03-25 06:55:00|5881.3|5878.3|5888.9|5885.9|5890.7|5887.7|5878|5875|399
1585119600000|2020-03-25 07:00:00|5888.7|5885.7|5883|5880|5890.7|5887.7|5881|5878|465
1585119900000|2020-03-25 07:05:00|5882.9|5879.9|5884.7|5881.7|5890.1|5887.1|5881.7|5878.7|357
1585120200000|2020-03-25 07:10:00|5882.4|5879.4|5885.7|5882.7|5887.3|5884.3|5880.5|5877.5|377
1585120500000|2020-03-25 07:15:00|5885.8|5882.8|5876.5|5873.5|5885.9|5882.9|5876.5|5873.5|388
1585120800000|2020-03-25 07:20:00|5876.6|5873.6|5879.7|5876.7|5880.8|5877.8|5874.9|5871.9|399
1585121100000|2020-03-25 07:25:00|5879.8|5876.8|5881.1|5878.1|5882.9|5879.9|5877.6|5874.6|366
1585121400000|2020-03-25 07:30:00|5881.2|5878.2|5872.4|5869.4|5881.3|5878.3|5869.1|5866.1|372
1585121700000|2020-03-25 07:35:00|5872.2|5869.2|5873.3|5870.3|5875.6|5872.6|5870.3|5867.3|515
1585122000000|2020-03-25 07:40:00|5873.2|5870.2|5871.8|5868.8|5875.1|5872.1|5870.4|5867.4|407
1585122300000|2020-03-25 07:45:00|5871.6|5868.6|5867.4|5864.4|5872|5869|5865.8|5862.8|416
1585122600000|2020-03-25 07:50:00|5867.6|5864.6|5876.2|5873.2|5878.3|5875.3|5867|5864|432
1585122900000|2020-03-25 07:55:00|5876.3|5873.3|5876|5873|5883.6|5880.6|5874.2|5871.2|424
1585123200000|2020-03-25 08:00:00|5876.3|5873.3|5862.2|5859.2|5876.6|5873.6|5860.5|5857.5|527
1585123500000|2020-03-25 08:05:00|5863|5860|5872.4|5869.4|5878|5875|5863|5860|472
1585123800000|2020-03-25 08:10:00|5872.3|5869.3|5878.5|5875.5|5881.1|5878.1|5865.9|5862.9|505
1585124100000|2020-03-25 08:15:00|5878.6|5875.6|5883.4|5880.4|5883.8|5880.8|5874.6|5871.6|435
1585124400000|2020-03-25 08:20:00|5884.5|5881.5|5893|5890|5896.1|5893.1|5884.3|5881.3|502
1585124700000|2020-03-25 08:25:00|5893.1|5890.1|5898.7|5895.7|5901.9|5898.9|5892.9|5889.9|406
1585125000000|2020-03-25 08:30:00|5898.6|5895.6|5894.1|5891.1|5900.2|5897.2|5893.2|5890.2|465
1585125300000|2020-03-25 08:35:00|5894.2|5891.2|5882.2|5879.2|5894.9|5891.9|5880.8|5877.8|465
1585125600000|2020-03-25 08:40:00|5881.8|5878.8|5896.5|5893.5|5898.4|5895.4|5880.9|5877.9|402
1585125900000|2020-03-25 08:45:00|5896.1|5893.1|5901.5|5898.5|5907.3|5904.3|5895.7|5892.8|475
1585126200000|2020-03-25 08:50:00|5901.6|5898.6|5912.1|5909.1|5912.1|5909.1|5899.4|5896.4|476
1585126500000|2020-03-25 08:55:00|5911.4|5908.4|5901.8|5898.8|5914.2|5911.2|5898.5|5895.5|534
1585126800000|2020-03-25 09:00:00|5901.9|5898.9|5900.6|5897.6|5903.4|5900.4|5894.2|5891.2|465
1585127100000|2020-03-25 09:05:00|5900.5|5897.5|5901.3|5898.3|5901.5|5898.5|5894|5891|420
1585127400000|2020-03-25 09:10:00|5900.9|5897.9|5894.5|5891.5|5902.5|5899.5|5893|5890|419
1585127700000|2020-03-25 09:15:00|5894.4|5891.4|5902.4|5899.4|5905.7|5902.7|5893.2|5890.2|441
1585128000000|2020-03-25 09:20:00|5902.5|5899.5|5891.6|5888.6|5902.9|5899.9|5889.9|5886.9|480
1585128300000|2020-03-25 09:25:00|5891.5|5888.5|5892.2|5889.2|5897.2|5894.2|5888.9|5885.9|343
1585128600000|2020-03-25 09:30:00|5892.1|5889.1|5886|5883|5895|5892|5885.7|5882.7|335
1585128900000|2020-03-25 09:35:00|5886.1|5883.1|5888.1|5885.1|5891.9|5888.9|5885.3|5882.3|367
1585129200000|2020-03-25 09:40:00|5888.2|5885.2|5883.1|5880.1|5888.9|5885.9|5879.5|5876.5|452
1585129500000|2020-03-25 09:45:00|5883|5880|5886.6|5883.6|5890.3|5887.5|5883|5880|364
1585129800000|2020-03-25 09:50:00|5886.7|5883.7|5890.2|5887.2|5890.4|5887.4|5882|5879|337
1585130100000|2020-03-25 09:55:00|5890.1|5887.1|5889.6|5886.6|5890.2|5887.2|5886.3|5883.3|334
1585130400000|2020-03-25 10:00:00|5889.5|5886.5|5885.2|5882.2|5889.7|5886.7|5880.9|5877.9|423
1585130700000|2020-03-25 10:05:00|5885.1|5882.1|5881.8|5878.8|5885.1|5882.1|5877.4|5874.4|410
1585131000000|2020-03-25 10:10:00|5881.9|5878.9|5875.9|5872.9|5882.1|5879.1|5875.5|5872.5|385
1585131300000|2020-03-25 10:15:00|5875.8|5872.8|5869.8|5866.8|5876.2|5873.2|5868.6|5865.6|437
1585131600000|2020-03-25 10:20:00|5869.9|5866.9|5872.5|5869.5|5872.7|5869.7|5869.5|5866.5|383
1585131900000|2020-03-25 10:25:00|5872.6|5869.6|5875.8|5872.8|5878.2|5875.2|5869.6|5867.1|430
1585132200000|2020-03-25 10:30:00|5875.7|5872.7|5869.7|5866.7|5876.2|5873.2|5869.6|5866.6|336
1585132500000|2020-03-25 10:35:00|5869.6|5866.6|5868.2|5865.2|5871.2|5868.2|5864.6|5861.6|406
1585132800000|2020-03-25 10:40:00|5868.4|5865.4|5868|5865|5869.7|5866.7|5864.5|5861.5|439
1585133100000|2020-03-25 10:45:00|5867.9|5864.9|5859.3|5856.3|5868|5865|5858.1|5855.1|420
1585133400000|2020-03-25 10:50:00|5859.4|5856.4|5855.3|5852.3|5859.6|5856.6|5855.1|5852.1|376
1585133700000|2020-03-25 10:55:00|5855.4|5852.4|5826.5|5823.5|5858.5|5855.5|5823.5|5820.5|526
1585134000000|2020-03-25 11:00:00|5823.6|5820.6|5836.9|5833.9|5848|5845|5823.6|5820.6|575
1585134300000|2020-03-25 11:05:00|5838|5835|5842.5|5839.5|5850.6|5847.6|5837.6|5834.6|480
1585134600000|2020-03-25 11:10:00|5841.1|5838.1|5841.3|5838.3|5846.6|5843.6|5835.2|5832.2|477
1585134900000|2020-03-25 11:15:00|5841.4|5838.4|5837.9|5834.9|5848.4|5845.4|5837.7|5834.7|432
1585135200000|2020-03-25 11:20:00|5838|5835|5844.6|5841.6|5845.3|5842.3|5832.6|5829.6|435
1585135500000|2020-03-25 11:25:00|5844.5|5841.5|5848.5|5845.5|5849.8|5846.8|5842.9|5839.9|395
1585135800000|2020-03-25 11:30:00|5848.6|5845.6|5828.5|5825.5|5850.4|5847.4|5828.1|5825.1|403
1585136100000|2020-03-25 11:35:00|5828.2|5825.2|5840.8|5837.8|5843.7|5840.7|5828.2|5825.2|350
1585136400000|2020-03-25 11:40:00|5840.9|5837.9|5843.2|5840.2|5846.8|5843.8|5840.9|5837.9|292
1585136700000|2020-03-25 11:45:00|5843.1|5840.1|5845.1|5842.1|5845.5|5842.5|5839.4|5836.4|358
1585137000000|2020-03-25 11:50:00|5844.8|5841.8|5838.9|5835.9|5845.2|5842.2|5837.3|5834.3|403
1585137300000|2020-03-25 11:55:00|5839.6|5836.6|5838.9|5835.9|5841.6|5838.6|5834.1|5831.1|438
1585137600000|2020-03-25 12:00:00|5839|5836|5842.1|5839.1|5842.7|5839.7|5832.8|5829.8|458
1585137900000|2020-03-25 12:05:00|5842|5839|5843.6|5840.6|5844.3|5841.3|5840.7|5837.7|315
1585138200000|2020-03-25 12:10:00|5843.2|5840.2|5842.4|5839.4|5844.4|5841.4|5839.4|5836.4|402
1585138500000|2020-03-25 12:15:00|5842.5|5839.5|5843.2|5840.2|5843.3|5840.3|5837|5834|430
1585138800000|2020-03-25 12:20:00|5843.7|5840.7|5852.2|5849.2|5852.9|5849.9|5842.8|5839.8|503
1585139100000|2020-03-25 12:25:00|5852.3|5849.3|5854.5|5851.5|5855.2|5852.2|5847|5844|414
1585139400000|2020-03-25 12:30:00|5848.1|5845.1|5862.5|5859.5|5864|5861|5848.1|5845.1|475
1585139700000|2020-03-25 12:35:00|5862.7|5859.7|5861.6|5859.8|5865.2|5862.5|5857.6|5854.6|500
1585140000000|2020-03-25 12:40:00|5861.5|5859.7|5860.4|5857.4|5865.9|5862.9|5859.4|5856.4|464
1585140300000|2020-03-25 12:45:00|5860.5|5857.5|5855.4|5852.4|5861|5858|5854.8|5851.8|380
1585140600000|2020-03-25 12:50:00|5855.5|5852.5|5856.8|5855|5858.7|5855.7|5853.3|5850.5|409
1585140900000|2020-03-25 12:55:00|5857.8|5854.8|5855.4|5852.4|5861.4|5858.4|5855.3|5852.3|369
1585141200000|2020-03-25 13:00:00|5855.5|5852.5|5849.1|5846.1|5855.6|5852.6|5846.8|5843.8|374
1585141500000|2020-03-25 13:05:00|5849.2|5846.2|5851.7|5848.7|5853.8|5850.8|5846.4|5843.4|420
1585141800000|2020-03-25 13:10:00|5851.3|5848.3|5860.9|5857.9|5860.9|5857.9|5851|5848|396
1585142100000|2020-03-25 13:15:00|5860.6|5857.6|5862.6|5859.6|5862.6|5859.6|5858.2|5855.2|448
1585142400000|2020-03-25 13:20:00|5862.5|5859.5|5864.9|5861.9|5869.9|5866.9|5862.5|5859.5|482
1585142700000|2020-03-25 13:25:00|5865|5862|5864.1|5861.1|5870.2|5867.2|5862.7|5859.7|461
1585143000000|2020-03-25 13:30:00|5863.9|5860.9|5866.8|5863.8|5866.9|5863.9|5855|5852|580
1585143300000|2020-03-25 13:35:00|5866.7|5863.7|5860.2|5857.2|5868.8|5865.8|5857.3|5854.3|523
1585143600000|2020-03-25 13:40:00|5860.1|5857.1|5846.2|5843.2|5860.4|5857.6|5845.2|5842.2|547
1585143900000|2020-03-25 13:45:00|5846.1|5843.1|5842.1|5839.1|5846.9|5843.9|5837.6|5834.6|510
1585144200000|2020-03-25 13:50:00|5842|5839|5833.1|5830.1|5844.4|5841.4|5831.7|5828.7|514
1585144500000|2020-03-25 13:55:00|5833.2|5830.2|5833.1|5830.1|5846.5|5843.5|5828.7|5825.7|581
1585144800000|2020-03-25 14:00:00|5833|5830|5821.7|5818.7|5834.6|5831.6|5816.5|5813.5|569
1585145100000|2020-03-25 14:05:00|5822.5|5819.5|5825.2|5822.2|5828.1|5825.1|5821.4|5818.4|535
1585145400000|2020-03-25 14:10:00|5824.9|5821.9|5811.6|5808.6|5826.3|5823.3|5806.6|5803.6|546
1585145700000|2020-03-25 14:15:00|5811.2|5808.2|5819.5|5816.5|5821.3|5818.3|5810|5807|599
1585146000000|2020-03-25 14:20:00|5819.4|5816.4|5824.4|5821.4|5825.6|5822.6|5817.8|5814.8|509
1585146300000|2020-03-25 14:25:00|5824.5|5821.5|5825.8|5822.8|5826.5|5823.5|5822.6|5819.6|418
1585146600000|2020-03-25 14:30:00|5825.5|5822.5|5822.5|5819.5|5830.4|5827.4|5821.5|5818.5|473
1585146900000|2020-03-25 14:35:00|5822.6|5819.6|5817.1|5814.1|5822.9|5819.9|5814.2|5811.2|520
1585147200000|2020-03-25 14:40:00|5816.9|5813.9|5814.3|5811.3|5820.1|5817.1|5813.9|5810.9|528
1585147500000|2020-03-25 14:45:00|5814.4|5811.4|5816.7|5813.7|5818.4|5815.4|5812.5|5809.5|457
1585147800000|2020-03-25 14:50:00|5816.6|5813.6|5817.7|5814.7|5820.2|5817.2|5814.5|5811.5|428
1585148100000|2020-03-25 14:55:00|5817.6|5814.6|5818.2|5815.2|5819.6|5816.6|5814.4|5811.6|498
1585148400000|2020-03-25 15:00:00|5818.3|5815.3|5812.3|5809.3|5820.4|5817.8|5812.1|5809.1|468
1585148700000|2020-03-25 15:05:00|5812.1|5809.1|5812.8|5809.8|5816.3|5813.3|5804.1|5801.1|534
1585149000000|2020-03-25 15:10:00|5812.5|5809.5|5819.6|5816.6|5820.2|5817.2|5811.9|5808.9|473
1585149300000|2020-03-25 15:15:00|5819.5|5816.5|5822.8|5819.8|5822.8|5820.2|5816.2|5813.5|504
1585149600000|2020-03-25 15:20:00|5822.4|5819.4|5818.3|5815.3|5822.4|5819.4|5816.2|5813.8|510
1585149900000|2020-03-25 15:25:00|5818.4|5815.4|5810.4|5807.4|5818.5|5815.5|5807.5|5804.5|529
1585150200000|2020-03-25 15:30:00|5810.3|5807.3|5805.8|5802.8|5810.3|5807.3|5804.9|5801.9|519
1585150500000|2020-03-25 15:35:00|5806|5803|5799.3|5796.3|5806|5803|5789.1|5786.1|531
1585150800000|2020-03-25 15:40:00|5799.4|5796.4|5804.1|5801.1|5804.2|5801.2|5793.4|5790.4|503
1585151100000|2020-03-25 15:45:00|5804.2|5801.2|5804.4|5801.4|5810.9|5807.9|5798.7|5795.7|510
1585151400000|2020-03-25 15:50:00|5805|5802|5795|5792|5805.7|5802.7|5792.6|5789.6|550
1585151700000|2020-03-25 15:55:00|5794.7|5791.7|5809.9|5806.9|5814.2|5811.2|5792.9|5789.9|646
1585152000000|2020-03-25 16:00:00|5809.7|5806.7|5820.3|5817.3|5820.6|5817.6|5807.1|5804.1|607
1585152300000|2020-03-25 16:05:00|5820.4|5817.4|5827.7|5824.7|5833.3|5830.3|5820.4|5817.4|568
1585152600000|2020-03-25 16:10:00|5827.6|5824.6|5822.3|5819.3|5829.8|5826.8|5816.5|5813.5|556
1585152900000|2020-03-25 16:15:00|5822.2|5819.2|5819.2|5816.2|5825.6|5822.6|5818.7|5815.7|463
1585153200000|2020-03-25 16:20:00|5818.9|5815.9|5821.1|5818.1|5823.9|5820.9|5818.9|5815.9|439
1585153500000|2020-03-25 16:25:00|5820.8|5817.8|5822|5819|5822.2|5819.2|5818.1|5815.1|355
1585153800000|2020-03-25 16:30:00|5821.3|5818.3|5818.4|5815.4|5821.7|5818.7|5817.9|5814.9|416
1585154100000|2020-03-25 16:35:00|5818.5|5815.5|5822.4|5819.4|5822.7|5820.4|5814.5|5811.5|452
1585154400000|2020-03-25 16:40:00|5822.3|5819.3|5822.5|5819.5|5823.5|5821|5820.3|5817.6|407
1585154700000|2020-03-25 16:45:00|5822.4|5819.4|5819.9|5818.1|5826.8|5823.8|5819.3|5817.1|537
1585155000000|2020-03-25 16:50:00|5819.8|5818|5828.3|5825.3|5830|5827|5819.8|5817.3|597
1585155300000|2020-03-25 16:55:00|5828.5|5825.5|5826.5|5823.5|5831.5|5828.5|5825.1|5822.1|631
1585155600000|2020-03-25 17:00:00|5826.4|5823.4|5826.9|5823.9|5828.2|5825.2|5824.3|5821.3|515
1585155900000|2020-03-25 17:05:00|5826.8|5823.8|5830.4|5827.4|5831|5828|5826.3|5823.3|454
1585156200000|2020-03-25 17:10:00|5830.3|5827.3|5831.8|5828.8|5835.1|5832.1|5829.6|5826.6|440
1585156500000|2020-03-25 17:15:00|5831.7|5828.7|5840.9|5837.9|5843|5840|5831.5|5828.5|481
1585156800000|2020-03-25 17:20:00|5840.3|5837.3|5845.1|5842.1|5847.1|5844.1|5840.1|5837.1|622
1585157100000|2020-03-25 17:25:00|5845|5842|5845.3|5842.3|5848|5845.4|5841.9|5838.9|572
1585157400000|2020-03-25 17:30:00|5845.2|5842.2|5842.7|5840.9|5846.7|5843.7|5838.9|5835.9|542
1585157700000|2020-03-25 17:35:00|5842.6|5840.8|5842.8|5841|5843.9|5841.9|5840.5|5837.6|481
1585158000000|2020-03-25 17:40:00|5842.7|5840.9|5844.5|5842.7|5846|5843.7|5841.5|5838.9|489
1585158300000|2020-03-25 17:45:00|5845.2|5842.2|5844.2|5841.2|5845.4|5843.1|5840.9|5838.3|525
1585158600000|2020-03-25 17:50:00|5844.3|5841.3|5841.9|5840.1|5847.6|5844.6|5841.7|5838.7|491
1585158900000|2020-03-25 17:55:00|5842.4|5839.4|5839.3|5836.3|5843.2|5841|5835.1|5832.1|406
1585159200000|2020-03-25 18:00:00|5839.4|5836.4|5829.5|5826.5|5841|5838|5829.4|5826.4|430
1585159500000|2020-03-25 18:05:00|5829.8|5826.8|5829.1|5826.1|5831.5|5828.5|5825.9|5822.9|451
1585159800000|2020-03-25 18:10:00|5829.2|5826.2|5830.9|5827.9|5832.8|5829.8|5828.2|5825.2|447
1585160100000|2020-03-25 18:15:00|5831|5828|5839|5836|5841.8|5838.8|5831|5828|534
1585160400000|2020-03-25 18:20:00|5838.6|5835.6|5837.4|5834.4|5840.1|5837.1|5834.2|5831.2|465
1585160700000|2020-03-25 18:25:00|5837.7|5834.7|5834.6|5831.6|5838.1|5835.1|5832|5829|412
1585161000000|2020-03-25 18:30:00|5834.4|5831.4|5833.6|5830.6|5836.2|5833.9|5831|5828|405
1585161300000|2020-03-25 18:35:00|5833.5|5830.5|5832.5|5829.5|5833.8|5830.8|5829.2|5826.2|357
1585161600000|2020-03-25 18:40:00|5832.3|5829.3|5830.9|5827.9|5833.1|5830.1|5829.3|5826.3|296
1585161900000|2020-03-25 18:45:00|5830.8|5827.8|5834.7|5831.7|5837.1|5834.1|5830.5|5827.5|394
1585162200000|2020-03-25 18:50:00|5834.8|5831.8|5830.3|5827.3|5835.5|5832.5|5827.4|5824.4|333
1585162500000|2020-03-25 18:55:00|5830.2|5827.2|5837.2|5834.2|5837.8|5835.6|5829.9|5826.9|332
1585162800000|2020-03-25 19:00:00|5837|5834|5841.6|5839.8|5842|5839.8|5836.7|5833.7|342
1585163100000|2020-03-25 19:05:00|5842.4|5839.4|5835.8|5832.8|5842.7|5839.7|5835.2|5832.2|330
1585163400000|2020-03-25 19:10:00|5835.5|5832.5|5836.7|5833.7|5837|5834|5833.3|5830.3|318
1585163700000|2020-03-25 19:15:00|5836.8|5833.8|5837.8|5834.8|5838.4|5835.4|5835.7|5832.7|260
1585164000000|2020-03-25 19:20:00|5837.9|5834.9|5842.9|5839.9|5843.5|5840.5|5836.5|5833.5|279
1585164300000|2020-03-25 19:25:00|5843|5840|5840.9|5837.9|5843.4|5840.4|5840.1|5837.1|300
1585164600000|2020-03-25 19:30:00|5840.8|5837.8|5846.9|5843.9|5849.5|5846.5|5840.6|5837.6|330
1585164900000|2020-03-25 19:35:00|5846.6|5843.6|5843.8|5840.8|5849.6|5846.6|5843.7|5840.7|412
1585165200000|2020-03-25 19:40:00|5843.4|5840.4|5844|5841|5847.9|5844.9|5842.6|5839.6|392
1585165500000|2020-03-25 19:45:00|5844.1|5841.1|5838.9|5835.9|5846|5843|5838|5835|421
1585165800000|2020-03-25 19:50:00|5838.8|5835.8|5841.3|5838.3|5841.9|5838.9|5831|5828|515
1585166100000|2020-03-25 19:55:00|5841.4|5838.4|5842.4|5839.4|5844.6|5841.6|5835.1|5832.1|472
1585166400000|2020-03-25 20:00:00|5842.1|5839.1|5842.1|5839.1|5842.8|5839.8|5839.8|5836.8|263
1585166700000|2020-03-25 20:05:00|5842.7|5839.7|5844.8|5841.8|5846.3|5843.3|5842.2|5839.7|163
1585167000000|2020-03-25 20:10:00|5844.9|5841.9|5845.1|5842.1|5845.7|5842.7|5842.3|5839.3|214
1585167300000|2020-03-25 20:15:00|5845.2|5842.2|5843.7|5840.7|5845.4|5842.4|5841.2|5838.7|176
1585167600000|2020-03-25 20:20:00|5843.8|5840.8|5844.2|5841.2|5844.4|5841.4|5842.5|5840|124
1585167900000|2020-03-25 20:25:00|5844|5841|5845|5842|5845.1|5842.1|5843.2|5840.2|149
1585168200000|2020-03-25 20:30:00|5844.6|5841.6|5847.3|5844.3|5847.3|5844.3|5841.5|5838.5|191
1585168500000|2020-03-25 20:35:00|5847.2|5844.2|5846.7|5843.7|5848.8|5846.2|5846.3|5843.3|121
1585168800000|2020-03-25 20:40:00|5846.8|5843.8|5851.3|5848.3|5853.4|5850.4|5846.4|5843.4|223
1585169100000|2020-03-25 20:45:00|5851.1|5848.1|5848.4|5845.4|5854.4|5851.4|5847.5|5844.5|216
1585169400000|2020-03-25 20:50:00|5848.5|5845.5|5847.2|5844.2|5849.4|5846.4|5845|5842|170
1585169700000|2020-03-25 20:55:00|5847|5844|5852.2|5849.2|5853.5|5850.5|5846.9|5843.9|254
1585170000000|2020-03-25 21:00:00|5852.7|5849.7|5847.5|5844.5|5852.9|5849.9|5844|5841|68
1585170300000|2020-03-25 21:05:00|5848.3|5845.3|5846|5843|5848.3|5845.3|5846|5843|112
1585170600000|2020-03-25 21:10:00|5847.2|5844.2|5847.6|5844.6|5848|5845|5846.1|5843.1|83
1585170900000|2020-03-25 21:15:00|5847.5|5844.5|5847.9|5844.9|5848.6|5845.6|5844.4|5841.4|123
1585171200000|2020-03-25 21:20:00|5847.8|5844.8|5848.6|5845.6|5851.8|5848.8|5845.9|5842.9|137
1585171500000|2020-03-25 21:25:00|5848.5|5845.5|5848.5|5845.5|5849.3|5846.3|5847.9|5844.9|183
1585171800000|2020-03-25 21:30:00|5848.3|5845.3|5846.6|5843.6|5849.3|5846.3|5846.2|5843.2|166
1585172100000|2020-03-25 21:35:00|5847.1|5844.1|5849.7|5846.7|5849.7|5846.7|5846.4|5843.4|129
1585172400000|2020-03-25 21:40:00|5847.4|5844.4|5849.1|5846.1|5850.5|5847.5|5846.9|5843.9|150
1585172700000|2020-03-25 21:45:00|5848.6|5845.6|5850.6|5847.6|5851.9|5848.9|5848|5845|239
1585173000000|2020-03-25 21:50:00|5850.4|5847.4|5850.2|5847.2|5852.9|5849.9|5844.9|5841.9|211
1585173300000|2020-03-25 21:55:00|5849.8|5846.8|5852.5|5849.5|5852.8|5849.8|5847.6|5844.6|249
1585173600000|2020-03-25 22:00:00|5852.2|5849.2|5849|5846|5852.6|5849.6|5848.7|5845.7|228
1585173900000|2020-03-25 22:05:00|5848.9|5845.9|5850.8|5847.8|5850.8|5847.8|5842.6|5839.6|203
1585174200000|2020-03-25 22:10:00|5850.9|5847.9|5850|5847|5851.4|5848.4|5849.1|5846.1|221
1585174500000|2020-03-25 22:15:00|5849.9|5846.9|5851.2|5848.2|5851.8|5848.8|5849.1|5846.1|642
1585174800000|2020-03-25 22:20:00|5851.1|5848.1|5849.3|5846.3|5852.1|5849.1|5847.8|5844.8|621
1585175100000|2020-03-25 22:25:00|5849.4|5846.4|5839.5|5836.5|5849.5|5846.5|5837|5834|560
1585175400000|2020-03-25 22:30:00|5839.6|5836.6|5822.5|5819.5|5840.6|5837.6|5811.4|5808.4|659
1585175700000|2020-03-25 22:35:00|5822.8|5819.8|5815.4|5812.4|5827.5|5824.5|5812.7|5809.7|465
1585176000000|2020-03-25 22:40:00|5815.3|5812.3|5822.7|5819.7|5823.7|5820.7|5813.6|5810.6|454
1585176300000|2020-03-25 22:45:00|5822.9|5819.9|5829.7|5826.7|5830.7|5827.7|5820.3|5817.3|360
1585176600000|2020-03-25 22:50:00|5829.8|5826.8|5822.5|5819.5|5830|5827|5821.3|5818.3|407
1585176900000|2020-03-25 22:55:00|5822.4|5819.4|5797|5794|5822.4|5819.4|5795.4|5792.4|561
1585177200000|2020-03-25 23:00:00|5796.8|5793.8|5810.4|5807.4|5817.1|5814.1|5791.3|5788.3|541
1585177500000|2020-03-25 23:05:00|5810.6|5807.6|5807.5|5804.5|5813.3|5810.3|5804.1|5801.1|455
1585177800000|2020-03-25 23:10:00|5807.4|5804.4|5803.7|5800.7|5810.6|5807.6|5803.3|5800.3|317
1585178100000|2020-03-25 23:15:00|5804|5801|5794.7|5791.7|5804.1|5801.1|5789.3|5786.3|505
1585178400000|2020-03-25 23:20:00|5794.6|5791.6|5802.2|5799.2|5802.3|5799.3|5790.4|5787.4|463
1585178700000|2020-03-25 23:25:00|5802|5799|5795.9|5792.9|5805|5802|5795.6|5792.6|337
1585179000000|2020-03-25 23:30:00|5796|5793|5805.5|5802.5|5806.3|5803.3|5795.8|5792.8|367
1585179300000|2020-03-25 23:35:00|5805.6|5802.6|5801.6|5798.6|5809.6|5806.6|5798|5795|360
1585179600000|2020-03-25 23:40:00|5801.5|5798.5|5802.2|5799.2|5802.8|5799.8|5797.5|5794.5|307
1585179900000|2020-03-25 23:45:00|5802|5799|5806.4|5803.4|5808.7|5805.7|5802|5799|472
1585180200000|2020-03-25 23:50:00|5806.2|5803.2|5806.2|5803.2|5807.1|5804.1|5802.7|5799.7|379
1585180500000|2020-03-25 23:55:00|5806.1|5803.1|5809.2|5806.2|5813.6|5810.6|5806|5803|434
1585180800000|2020-03-26 00:00:00|5809|5806|5807.7|5804.7|5809.4|5806.4|5804|5801|473
1585181100000|2020-03-26 00:05:00|5808|5805|5803.9|5800.9|5811.7|5808.7|5801.6|5798.6|477
1585181400000|2020-03-26 00:10:00|5804.1|5801.1|5809|5806|5815.2|5812.2|5803.5|5800.5|540
1585181700000|2020-03-26 00:15:00|5809.1|5806.1|5806.8|5803.8|5814.4|5811.4|5803.6|5800.6|497
1585182000000|2020-03-26 00:20:00|5806.9|5803.9|5811.5|5808.5|5817.3|5814.3|5806.1|5803.1|594
1585182300000|2020-03-26 00:25:00|5811.4|5808.4|5812.2|5809.2|5817.6|5814.6|5809.7|5806.7|599
1585182600000|2020-03-26 00:30:00|5812.3|5809.3|5813.4|5810.4|5815.6|5812.6|5809.8|5806.8|557
1585182900000|2020-03-26 00:35:00|5813.5|5810.5|5810.7|5807.7|5818.6|5815.6|5808.8|5805.8|586
1585183200000|2020-03-26 00:40:00|5810.9|5807.9|5817.2|5814.2|5819.4|5816.4|5810.1|5807.1|575
1585183500000|2020-03-26 00:45:00|5816.9|5813.9|5812.8|5809.8|5818.9|5815.9|5812|5809|510
1585183800000|2020-03-26 00:50:00|5813.7|5810.7|5807.5|5804.5|5814|5811|5806.7|5803.7|483
1585184100000|2020-03-26 00:55:00|5807.3|5804.3|5801.5|5798.5|5807.7|5804.7|5801|5798|516
1585184400000|2020-03-26 01:00:00|5801.6|5798.6|5783|5780|5801.6|5798.6|5779.8|5776.8|665
1585184700000|2020-03-26 01:05:00|5783.4|5780.4|5783.2|5780.2|5787.3|5784.3|5780.6|5777.6|520
1585185000000|2020-03-26 01:10:00|5782.9|5779.9|5788.9|5785.9|5790.9|5787.9|5778.7|5775.7|501
1585185300000|2020-03-26 01:15:00|5789.4|5786.4|5794.9|5791.9|5796|5793|5785.9|5783.5|487
1585185600000|2020-03-26 01:20:00|5794.8|5791.8|5793.9|5790.9|5796|5793|5788.1|5785.1|501
1585185900000|2020-03-26 01:25:00|5793.5|5790.5|5785|5782|5795.4|5792.4|5785|5782|451
1585186200000|2020-03-26 01:30:00|5785.1|5782.1|5791.9|5788.9|5794.6|5791.6|5783.9|5780.9|506
1585186500000|2020-03-26 01:35:00|5791.8|5788.8|5797.5|5794.5|5799.4|5796.4|5791.4|5788.4|389
1585186800000|2020-03-26 01:40:00|5797.4|5794.4|5792.7|5789.7|5797.5|5794.5|5788.1|5785.2|508
1585187100000|2020-03-26 01:45:00|5792.6|5789.6|5789.1|5786.1|5794.6|5791.6|5787.4|5784.8|335
1585187400000|2020-03-26 01:50:00|5789.3|5786.3|5793.9|5790.9|5794.9|5791.9|5787.9|5785.2|395
1585187700000|2020-03-26 01:55:00|5793.8|5790.8|5789.2|5786.2|5795|5792|5789.1|5786.1|451
1585188000000|2020-03-26 02:00:00|5789.3|5786.3|5792.3|5789.3|5793.7|5790.7|5788.4|5785.4|430
1585188300000|2020-03-26 02:05:00|5792.2|5789.2|5788.9|5785.9|5792.7|5789.7|5786.8|5784.1|444
1585188600000|2020-03-26 02:10:00|5788.6|5785.6|5786.8|5783.8|5790.4|5787.4|5784.1|5781.1|507
1585188900000|2020-03-26 02:15:00|5787.1|5784.1|5794.1|5791.1|5794.6|5791.6|5787|5784|412
1585189200000|2020-03-26 02:20:00|5794.4|5791.4|5799.5|5796.5|5800.6|5797.6|5794.2|5791.2|433
1585189500000|2020-03-26 02:25:00|5799.4|5796.4|5800.2|5797.2|5800.6|5798|5798.1|5795.9|330
1585189800000|2020-03-26 02:30:00|5800.1|5797.1|5804.6|5801.6|5805.8|5802.8|5799.4|5796.7|438
1585190100000|2020-03-26 02:35:00|5804.8|5801.8|5808.2|5805.2|5812.6|5809.6|5804.8|5801.8|310
1585190400000|2020-03-26 02:40:00|5808.1|5805.1|5812.3|5809.3|5816.3|5813.3|5807.2|5804.2|343
1585190700000|2020-03-26 02:45:00|5812.5|5809.5|5823.6|5820.6|5824|5821|5812.5|5809.5|350
1585191000000|2020-03-26 02:50:00|5823.5|5820.5|5821|5818|5824.7|5821.7|5819.3|5816.3|335
1585191300000|2020-03-26 02:55:00|5820.9|5817.9|5826.5|5823.5|5827.9|5824.9|5819.6|5816.6|395
1585191600000|2020-03-26 03:00:00|5826.9|5823.9|5829.7|5826.7|5835.4|5832.4|5826.9|5823.9|481
1585191900000|2020-03-26 03:05:00|5829.8|5826.8|5826.6|5823.6|5831.2|5828.2|5820.4|5817.4|464
1585192200000|2020-03-26 03:10:00|5827.2|5824.2|5826.3|5823.3|5834|5831|5825.3|5822.3|440
1585192500000|2020-03-26 03:15:00|5826.4|5823.4|5843.3|5840.3|5844.9|5841.9|5826.2|5823.2|472
1585192800000|2020-03-26 03:20:00|5843.2|5840.2|5839.8|5836.8|5845.1|5842.1|5839.4|5836.4|351
1585193100000|2020-03-26 03:25:00|5839.9|5836.9|5836.6|5833.6|5843.5|5840.5|5833.6|5830.6|428
1585193400000|2020-03-26 03:30:00|5836.7|5833.7|5828.2|5825.2|5837.9|5835.2|5826.7|5823.7|550
1585193700000|2020-03-26 03:35:00|5828.1|5825.1|5834|5831|5834.8|5831.8|5826.7|5823.7|477
1585194000000|2020-03-26 03:40:00|5834.5|5831.5|5833.6|5830.6|5835.4|5832.4|5826.7|5823.7|421
1585194300000|2020-03-26 03:45:00|5833.5|5830.5|5836.9|5833.9|5837|5834|5827.9|5825.3|420
1585194600000|2020-03-26 03:50:00|5837.2|5834.2|5837.9|5834.9|5838.9|5835.9|5833.3|5830.3|385
1585194900000|2020-03-26 03:55:00|5838|5835|5836.1|5833.1|5838.6|5835.6|5834.3|5831.3|461
1585195200000|2020-03-26 04:00:00|5836.2|5833.2|5836.2|5833.2|5841.8|5838.8|5835.2|5832.2|433
1585195500000|2020-03-26 04:05:00|5836.3|5833.3|5839|5836|5840.9|5837.9|5836.2|5833.2|408
1585195800000|2020-03-26 04:10:00|5839.9|5836.9|5838.6|5835.6|5843.9|5840.9|5838.6|5835.6|401
1585196100000|2020-03-26 04:15:00|5839|5836|5839.4|5836.4|5843|5840|5838.5|5835.5|399
1585196400000|2020-03-26 04:20:00|5839.2|5836.2|5842.9|5839.9|5842.9|5839.9|5838.8|5835.8|320
1585196700000|2020-03-26 04:25:00|5843.2|5840.2|5847.7|5844.7|5850.7|5847.7|5841.1|5838.3|450
1585197000000|2020-03-26 04:30:00|5847.6|5844.6|5845.9|5842.9|5851.6|5848.6|5843.7|5840.7|426
1585197300000|2020-03-26 04:35:00|5845.8|5842.8|5848.1|5845.1|5849.3|5846.3|5842.8|5839.8|382
1585197600000|2020-03-26 04:40:00|5848|5845|5847.4|5844.4|5850.2|5847.2|5846.9|5843.9|318
1585197900000|2020-03-26 04:45:00|5847.3|5844.3|5843.1|5840.1|5847.4|5844.4|5841.6|5839|382
1585198200000|2020-03-26 04:50:00|5843.3|5840.3|5838.6|5835.6|5843.3|5840.3|5836.1|5834|357
1585198500000|2020-03-26 04:55:00|5838.4|5835.4|5846.8|5843.8|5848.8|5845.8|5838.4|5835.4|396
1585198800000|2020-03-26 05:00:00|5846.9|5843.9|5843.3|5840.3|5847.2|5844.2|5841.1|5838.5|477
1585199100000|2020-03-26 05:05:00|5843.1|5840.1|5844.4|5841.4|5845.5|5842.5|5842.2|5839.2|466
1585199400000|2020-03-26 05:10:00|5844.6|5841.6|5842.5|5839.5|5846.8|5843.8|5842.2|5839.2|338
1585199700000|2020-03-26 05:15:00|5842.4|5839.4|5837.9|5834.9|5842.9|5839.9|5837.4|5834.8|376
1585200000000|2020-03-26 05:20:00|5837.8|5834.8|5835.2|5832.2|5838.2|5835.2|5834|5831|289
1585200300000|2020-03-26 05:25:00|5835.4|5832.4|5836.8|5833.8|5837|5834|5828.6|5825.9|369
1585200600000|2020-03-26 05:30:00|5836.9|5833.9|5834.8|5831.8|5839.2|5836.2|5833.6|5830.6|267
1585200900000|2020-03-26 05:35:00|5834.7|5831.7|5834.4|5832.6|5836|5833|5831.1|5828.1|334
1585201200000|2020-03-26 05:40:00|5834.2|5832.4|5831.8|5828.8|5834.9|5832.4|5830.5|5827.5|379
1585201500000|2020-03-26 05:45:00|5831.7|5828.7|5824.3|5821.3|5832.7|5829.7|5824.3|5821.3|369
1585201800000|2020-03-26 05:50:00|5824.2|5821.2|5815.4|5812.4|5826.7|5823.7|5813.1|5810.1|459
1585202100000|2020-03-26 05:55:00|5815.3|5812.3|5820.5|5817.5|5823.6|5820.6|5815|5812|526
1585202400000|2020-03-26 06:00:00|5821.1|5818.1|5817.7|5814.7|5822.1|5819.1|5816.8|5813.8|431
1585202700000|2020-03-26 06:05:00|5817.6|5814.6|5818.6|5815.6|5818.7|5815.7|5815.2|5812.2|319
1585203000000|2020-03-26 06:10:00|5818.7|5815.7|5815.8|5812.8|5820.8|5818.2|5815.2|5812.2|309
1585203300000|2020-03-26 06:15:00|5815.7|5812.7|5815.8|5812.8|5817.3|5814.9|5813.3|5810.3|369
1585203600000|2020-03-26 06:20:00|5815.7|5812.7|5821|5818|5821|5818|5814.8|5812.2|346
1585203900000|2020-03-26 06:25:00|5820.9|5817.9|5815.9|5812.9|5823.8|5821.5|5815.4|5812.4|352
1585204200000|2020-03-26 06:30:00|5816|5813|5816.1|5813.1|5817.4|5814.4|5809.1|5806.1|429
1585204500000|2020-03-26 06:35:00|5816.2|5813.2|5816.5|5813.5|5818.1|5815.1|5812.8|5809.8|275
1585204800000|2020-03-26 06:40:00|5816.6|5813.6|5822|5819|5824.9|5821.9|5816.6|5813.6|324
1585205100000|2020-03-26 06:45:00|5822.2|5819.2|5819.5|5816.5|5825.3|5822.3|5819.4|5816.4|343
1585205400000|2020-03-26 06:50:00|5819.7|5816.7|5820.5|5817.5|5825.7|5822.7|5819.4|5816.4|345
1585205700000|2020-03-26 06:55:00|5820.6|5817.6|5815.8|5812.8|5823.4|5820.4|5815.7|5812.7|349
1585206000000|2020-03-26 07:00:00|5815.7|5812.7|5826|5823|5827|5824|5815.5|5812.5|420
1585206300000|2020-03-26 07:05:00|5825.8|5822.8|5832.8|5829.8|5835.6|5832.6|5824.6|5821.6|504
1585206600000|2020-03-26 07:10:00|5832.6|5829.6|5836.6|5833.6|5839.3|5836.3|5832.1|5829.1|583
1585206900000|2020-03-26 07:15:00|5836.5|5833.5|5833.3|5830.3|5836.8|5833.8|5831.3|5828.3|365
1585207200000|2020-03-26 07:20:00|5833.2|5830.2|5833.1|5830.1|5834.4|5831.4|5828.1|5825.1|431
1585207500000|2020-03-26 07:25:00|5834.2|5831.2|5841.1|5838.1|5842.1|5839.7|5832.5|5829.5|503
1585207800000|2020-03-26 07:30:00|5841|5838|5839.2|5836.2|5841.6|5838.6|5837.8|5834.8|367
1585208100000|2020-03-26 07:35:00|5839.1|5836.1|5834.2|5831.2|5839.5|5836.5|5832.9|5829.9|303
1585208400000|2020-03-26 07:40:00|5834.3|5831.3|5832.6|5829.6|5836.5|5833.5|5828.9|5825.9|460
1585208700000|2020-03-26 07:45:00|5832.5|5829.5|5841.5|5838.5|5842.7|5839.7|5832.5|5829.5|440
1585209000000|2020-03-26 07:50:00|5841.6|5838.6|5832.6|5829.6|5841.9|5838.9|5830.8|5827.8|448
1585209300000|2020-03-26 07:55:00|5832.7|5829.7|5841.7|5838.7|5845.4|5842.4|5832.6|5829.6|536
1585209600000|2020-03-26 08:00:00|5841.6|5838.6|5845.9|5842.9|5849.5|5846.5|5839.1|5836.1|652
1585209900000|2020-03-26 08:05:00|5845.8|5842.8|5854.2|5851.2|5858.1|5855.1|5845.5|5842.5|610
1585210200000|2020-03-26 08:10:00|5854.8|5851.8|5854|5851|5859|5856|5851.7|5848.7|519
1585210500000|2020-03-26 08:15:00|5853.5|5850.5|5852.1|5849.1|5856.7|5853.7|5848|5845|539
1585210800000|2020-03-26 08:20:00|5852.5|5849.5|5846.5|5843.5|5852.5|5849.5|5844.2|5841.2|561
1585211100000|2020-03-26 08:25:00|5846.8|5843.8|5851.3|5848.3|5852.5|5849.5|5846.2|5843.2|581
1585211400000|2020-03-26 08:30:00|5850.6|5847.6|5851.6|5848.6|5853.6|5850.6|5846.7|5843.7|523
1585211700000|2020-03-26 08:35:00|5851.5|5848.5|5848.2|5845.2|5852.7|5849.7|5847.1|5844.1|486
1585212000000|2020-03-26 08:40:00|5847.8|5846|5843.8|5840.8|5849.1|5846.1|5843.4|5840.4|486
1585212300000|2020-03-26 08:45:00|5843.7|5840.7|5844.6|5841.6|5846.8|5844.3|5841.7|5838.7|531
1585212600000|2020-03-26 08:50:00|5844.5|5841.5|5849.4|5846.4|5849.7|5847.3|5840.6|5838.1|511
1585212900000|2020-03-26 08:55:00|5849.3|5846.3|5849.5|5846.5|5852.6|5849.6|5848.3|5845.3|507
1585213200000|2020-03-26 09:00:00|5849.3|5846.3|5855.2|5852.2|5855.4|5852.4|5848.6|5845.6|466
1585213500000|2020-03-26 09:05:00|5855.1|5852.1|5857.2|5855.4|5857.6|5855.7|5854|5851|362
1585213800000|2020-03-26 09:10:00|5857.1|5855.3|5855|5852|5857.5|5855.6|5852.9|5849.9|412
1585214100000|2020-03-26 09:15:00|5855.1|5852.1|5854.5|5851.5|5856.1|5853.4|5852.4|5849.4|378
1585214400000|2020-03-26 09:20:00|5854.6|5851.6|5860.3|5857.3|5860.8|5857.8|5851.4|5848.4|435
1585214700000|2020-03-26 09:25:00|5860|5857|5858.6|5855.6|5868.9|5865.9|5857|5854|623
1585215000000|2020-03-26 09:30:00|5858.7|5855.7|5856.2|5853.2|5859.2|5856.2|5852.8|5849.8|441
1585215300000|2020-03-26 09:35:00|5856.1|5853.1|5853.9|5850.9|5857.7|5854.7|5850.9|5847.9|398
1585215600000|2020-03-26 09:40:00|5853.8|5850.8|5849.8|5846.8|5854.9|5852.2|5848.5|5845.5|493
1585215900000|2020-03-26 09:45:00|5850|5847|5850.5|5847.5|5853|5850.6|5846.7|5843.7|530
1585216200000|2020-03-26 09:50:00|5850.6|5847.6|5849.2|5846.2|5850.6|5848.1|5847.6|5845.2|583
1585216500000|2020-03-26 09:55:00|5849.3|5846.3|5859.4|5856.4|5859.5|5856.5|5846.3|5843.3|519
1585216800000|2020-03-26 10:00:00|5859.3|5856.3|5855.7|5852.7|5861.9|5859.5|5854.6|5851.6|476
1585217100000|2020-03-26 10:05:00|5855.8|5852.8|5861.2|5858.2|5861.5|5858.5|5853.4|5850.4|448
1585217400000|2020-03-26 10:10:00|5861.3|5858.3|5863|5861.2|5863.9|5861.4|5859.4|5856.4|426
1585217700000|2020-03-26 10:15:00|5862.9|5861.1|5860|5857|5865|5862.3|5858.6|5856.1|340
1585218000000|2020-03-26 10:20:00|5860.2|5857.2|5858.9|5855.9|5862.5|5859.7|5858.6|5855.8|354
1585218300000|2020-03-26 10:25:00|5858.8|5855.8|5863.9|5860.9|5864.9|5861.9|5858.8|5855.8|392
1585218600000|2020-03-26 10:30:00|5863.8|5860.8|5869.1|5866.1|5869.9|5866.9|5861.4|5858.4|345
1585218900000|2020-03-26 10:35:00|5869.2|5866.2|5869.6|5866.6|5870.2|5867.2|5867.9|5865.2|345
1585219200000|2020-03-26 10:40:00|5869.4|5866.4|5867.7|5864.7|5869.7|5866.7|5863.9|5860.9|489
1585219500000|2020-03-26 10:45:00|5867.6|5864.6|5867.5|5865.7|5869.7|5867.2|5866.7|5864.2|408
1585219800000|2020-03-26 10:50:00|5867.6|5865.8|5865.2|5862.2|5868.6|5865.8|5861.9|5858.9|465
1585220100000|2020-03-26 10:55:00|5865.1|5862.1|5863.6|5860.6|5865.3|5862.9|5861.8|5858.8|514
1585220400000|2020-03-26 11:00:00|5863.5|5860.5|5865.1|5862.1|5867|5864.8|5862.5|5859.8|442
1585220700000|2020-03-26 11:05:00|5865.2|5862.2|5871.1|5868.1|5872.5|5869.5|5863.3|5860.8|423
1585221000000|2020-03-26 11:10:00|5871|5868|5884.4|5881.4|5889.2|5886.2|5869.1|5866.1|578
1585221300000|2020-03-26 11:15:00|5884.3|5881.3|5894.4|5891.4|5895.1|5892.1|5884.3|5881.3|550
1585221600000|2020-03-26 11:20:00|5894.1|5891.1|5902.9|5899.9|5904.4|5901.4|5893.6|5890.6|530
1585221900000|2020-03-26 11:25:00|5902.7|5899.7|5891.5|5888.5|5902.7|5899.7|5888.4|5885.4|574
1585222200000|2020-03-26 11:30:00|5891.6|5888.6|5891.4|5888.4|5893.6|5890.6|5885.2|5882.2|445
1585222500000|2020-03-26 11:35:00|5891.1|5888.1|5895.2|5892.2|5896|5893|5889.1|5886.1|320
1585222800000|2020-03-26 11:40:00|5895.3|5892.3|5891.2|5888.2|5895.9|5892.9|5890|5887|396
1585223100000|2020-03-26 11:45:00|5891.4|5888.4|5888.5|5885.5|5893.7|5890.7|5887.7|5884.7|358
1585223400000|2020-03-26 11:50:00|5888.6|5885.6|5885.6|5882.6|5888.7|5885.7|5881.6|5878.6|377
1585223700000|2020-03-26 11:55:00|5885.8|5882.8|5878.5|5875.5|5888.2|5885.2|5877.4|5874.4|353
1585224000000|2020-03-26 12:00:00|5878.4|5875.4|5869.9|5866.9|5878.7|5875.7|5867.8|5864.8|405
1585224300000|2020-03-26 12:05:00|5869.8|5866.8|5866.7|5863.7|5873.7|5870.7|5866.2|5863.2|523
1585224600000|2020-03-26 12:10:00|5866.3|5863.3|5873.6|5870.6|5874.8|5871.8|5866.2|5863.2|506
1585224900000|2020-03-26 12:15:00|5873.7|5870.7|5879.7|5876.7|5880.7|5877.7|5869.2|5866.2|494
1585225200000|2020-03-26 12:20:00|5879.5|5876.5|5884.3|5881.3|5888.3|5885.3|5877.2|5874.2|519
1585225500000|2020-03-26 12:25:00|5884.2|5881.2|5883.5|5880.5|5884.8|5881.8|5878|5875|412
1585225800000|2020-03-26 12:30:00|5883.3|5880.3|5873.6|5870.6|5888.7|5885.7|5872.1|5869.1|621
1585226100000|2020-03-26 12:35:00|5873.7|5870.7|5901.8|5898.8|5902.3|5899.3|5873.6|5870.6|635
1585226400000|2020-03-26 12:40:00|5901.9|5898.9|5890.1|5887.1|5903.4|5900.4|5889.5|5886.5|562
1585226700000|2020-03-26 12:45:00|5889.4|5886.4|5896.3|5893.3|5897.7|5894.7|5889.4|5886.4|547
1585227000000|2020-03-26 12:50:00|5896.4|5893.4|5894.6|5891.6|5901.2|5898.2|5893.5|5890.5|528
1585227300000|2020-03-26 12:55:00|5894.5|5891.5|5905.4|5902.4|5909.9|5906.9|5894.5|5891.5|563
1585227600000|2020-03-26 13:00:00|5905.5|5902.5|5907.1|5904.1|5907.1|5904.1|5899.9|5896.9|594
1585227900000|2020-03-26 13:05:00|5907|5904|5931.7|5928.7|5934.8|5931.8|5907|5904|751
1585228200000|2020-03-26 13:10:00|5931.8|5928.8|5927.7|5924.7|5934.6|5931.6|5920.5|5917.5|684
1585228500000|2020-03-26 13:15:00|5927.8|5924.8|5924.6|5921.6|5931.4|5928.4|5919.8|5916.8|674
1585228800000|2020-03-26 13:20:00|5924.5|5921.5|5912.7|5909.7|5928|5925|5911.3|5908.3|551
1585229100000|2020-03-26 13:25:00|5912.6|5909.6|5909.2|5906.2|5920.1|5917.1|5907.7|5904.7|556
1585229400000|2020-03-26 13:30:00|5909.3|5906.3|5903.6|5900.6|5913.6|5910.6|5897.3|5894.3|626
1585229700000|2020-03-26 13:35:00|5903.7|5900.7|5913|5910|5913.3|5910.3|5902.5|5899.5|606
1585230000000|2020-03-26 13:40:00|5912.8|5909.8|5909.8|5906.8|5916.7|5913.7|5908.8|5905.8|590
1585230300000|2020-03-26 13:45:00|5910.3|5907.3|5901.3|5898.3|5911.9|5908.9|5900.3|5897.3|629
1585230600000|2020-03-26 13:50:00|5901.2|5898.2|5913.7|5910.7|5921|5918|5898.2|5895.2|647
1585230900000|2020-03-26 13:55:00|5914.1|5911.1|5917.4|5914.4|5923.8|5920.8|5914.1|5911.1|702
1585231200000|2020-03-26 14:00:00|5917.5|5914.5|5914.9|5911.9|5926.3|5923.3|5914|5911|637
1585231500000|2020-03-26 14:05:00|5915.2|5912.2|5922.1|5919.1|5924.6|5921.6|5915.2|5912.2|529
1585231800000|2020-03-26 14:10:00|5922.2|5919.2|5916.4|5913.4|5924.1|5921.1|5912.5|5909.5|552
1585232100000|2020-03-26 14:15:00|5916.5|5913.5|5912.9|5909.9|5917.2|5914.2|5910|5907|502
1585232400000|2020-03-26 14:20:00|5913|5910|5913.4|5910.4|5916|5913|5910.8|5907.8|590
1585232700000|2020-03-26 14:25:00|5913.5|5910.5|5915.6|5912.6|5917.6|5914.6|5910.3|5907.3|528
1585233000000|2020-03-26 14:30:00|5915.8|5912.8|5909.9|5906.9|5920.7|5917.7|5909.5|5906.5|571
1585233300000|2020-03-26 14:35:00|5910|5907|5909.6|5906.6|5915.6|5912.6|5903.1|5900.1|678
1585233600000|2020-03-26 14:40:00|5909.7|5906.7|5917.8|5914.8|5918|5915|5906|5903|523
1585233900000|2020-03-26 14:45:00|5917.9|5914.9|5907|5904|5918.2|5915.2|5902.2|5899.2|590
1585234200000|2020-03-26 14:50:00|5907.1|5904.1|5906.4|5903.4|5912.3|5909.3|5904.9|5901.9|578
1585234500000|2020-03-26 14:55:00|5906.2|5903.2|5915.1|5912.1|5917.7|5914.7|5905.2|5902.2|551
1585234800000|2020-03-26 15:00:00|5915.7|5912.7|5916.9|5913.9|5920.4|5917.4|5911.5|5908.5|607
1585235100000|2020-03-26 15:05:00|5916.8|5913.8|5928.6|5925.6|5931.2|5928.2|5913.1|5910.1|629
1585235400000|2020-03-26 15:10:00|5928.7|5925.7|5925.4|5922.4|5929.8|5926.8|5922.4|5919.4|621
1585235700000|2020-03-26 15:15:00|5925.5|5922.5|5938.8|5935.8|5939.8|5936.8|5924.3|5921.3|579
1585236000000|2020-03-26 15:20:00|5938.7|5935.7|5948.3|5945.3|5948.5|5945.5|5934.7|5931.7|605
1585236300000|2020-03-26 15:25:00|5948.2|5945.2|5951|5948|5952|5950|5947.8|5944.8|629
1585236600000|2020-03-26 15:30:00|5950.7|5947.7|5948.4|5945.4|5951|5948|5940.1|5937.1|553
1585236900000|2020-03-26 15:35:00|5948.5|5945.5|5950.3|5947.3|5953.7|5950.7|5948.3|5945.3|547
1585237200000|2020-03-26 15:40:00|5950.4|5947.4|5951.1|5948.1|5953.9|5951.2|5948.5|5945.7|529
1585237500000|2020-03-26 15:45:00|5951.2|5948.2|5953.9|5950.9|5954.3|5952.5|5946.1|5943.7|572
1585237800000|2020-03-26 15:50:00|5953.3|5951.5|5960.3|5957.3|5966.9|5963.9|5953.1|5950.8|706
1585238100000|2020-03-26 15:55:00|5960.4|5957.4|5962.3|5959.3|5963.1|5960.6|5951.9|5948.9|779
1585238400000|2020-03-26 16:00:00|5962.5|5959.5|5955.8|5952.8|5962.9|5960.2|5955.6|5952.6|753
1585238700000|2020-03-26 16:05:00|5955.7|5952.7|5966.7|5963.7|5967|5964|5954.1|5951.1|614
1585239000000|2020-03-26 16:10:00|5966.6|5963.6|5953.4|5950.4|5971.3|5968.3|5951.1|5948.1|620
1585239300000|2020-03-26 16:15:00|5953.5|5950.5|5957.6|5954.6|5959.5|5956.5|5953.5|5950.5|496
1585239600000|2020-03-26 16:20:00|5957.3|5954.3|5961.1|5958.1|5966.5|5963.5|5954.5|5951.5|550
1585239900000|2020-03-26 16:25:00|5960.8|5957.8|5961.5|5958.5|5966.4|5963.4|5955.8|5952.8|553
1585240200000|2020-03-26 16:30:00|5961.4|5958.4|5964|5961|5967.4|5964.4|5961.2|5958.2|458
1585240500000|2020-03-26 16:35:00|5963.8|5960.8|5962.1|5959.1|5963.8|5960.8|5957.3|5954.3|481
1585240800000|2020-03-26 16:40:00|5962|5959|5962.4|5959.4|5963.8|5960.8|5957.6|5954.6|425
1585241100000|2020-03-26 16:45:00|5962.5|5959.5|5966.1|5963.1|5966.2|5963.2|5957.9|5954.9|505
1585241400000|2020-03-26 16:50:00|5966.3|5963.3|5968.6|5965.6|5978.2|5975.2|5964.7|5961.7|529
1585241700000|2020-03-26 16:55:00|5968.5|5965.5|5973.9|5970.9|5977.7|5974.7|5968.5|5965.5|555
1585242000000|2020-03-26 17:00:00|5973.7|5970.7|5971.2|5968.2|5973.8|5970.8|5967.2|5964.2|531
1585242300000|2020-03-26 17:05:00|5971.3|5968.3|5963.7|5960.7|5974|5971|5961|5958|596
1585242600000|2020-03-26 17:10:00|5963.6|5960.6|5962.4|5959.4|5964.9|5961.9|5958.4|5955.4|507
1585242900000|2020-03-26 17:15:00|5961.7|5958.7|5961.9|5958.9|5965.6|5962.6|5959.1|5956.1|436
1585243200000|2020-03-26 17:20:00|5962.8|5959.8|5954.3|5951.3|5963.4|5960.4|5951.1|5948.1|518
1585243500000|2020-03-26 17:25:00|5954.2|5951.2|5952.5|5949.5|5954.8|5952.1|5948.5|5945.5|451
1585243800000|2020-03-26 17:30:00|5952.6|5949.6|5952.2|5949.2|5955.8|5952.8|5950.3|5947.3|519
1585244100000|2020-03-26 17:35:00|5952|5949|5956.6|5953.6|5958.3|5955.9|5952|5949|496
1585244400000|2020-03-26 17:40:00|5956.1|5953.1|5957.3|5954.3|5959.4|5956.4|5954.9|5951.9|381
1585244700000|2020-03-26 17:45:00|5957.4|5954.4|5958.1|5955.1|5958.4|5956.6|5954.7|5951.7|440
1585245000000|2020-03-26 17:50:00|5958.7|5955.7|5954.3|5951.3|5960.5|5958.4|5953.4|5950.4|554
1585245300000|2020-03-26 17:55:00|5954.4|5951.4|5955.9|5952.9|5959.3|5956.4|5952.7|5950.1|443
1585245600000|2020-03-26 18:00:00|5956.1|5953.1|5958.8|5955.8|5958.8|5955.8|5953.5|5950.5|433
1585245900000|2020-03-26 18:05:00|5958.9|5955.9|5956.7|5953.7|5960.2|5957.2|5950.3|5947.3|380
1585246200000|2020-03-26 18:10:00|5956.8|5953.8|5956.7|5953.7|5960.6|5957.6|5954.7|5951.7|419
1585246500000|2020-03-26 18:15:00|5956.4|5953.4|5961.2|5958.2|5962.3|5959.3|5955.3|5952.3|430
1585246800000|2020-03-26 18:20:00|5960.7|5957.7|5966|5963|5967.2|5964.2|5960.7|5957.7|462
1585247100000|2020-03-26 18:25:00|5966.1|5963.1|5965.3|5962.3|5968.4|5965.9|5965.2|5962.2|366
1585247400000|2020-03-26 18:30:00|5965|5962|5973.8|5970.8|5974.4|5971.9|5965|5962|394
1585247700000|2020-03-26 18:35:00|5973.9|5970.9|5978.7|5975.7|5982.1|5979.1|5971.6|5968.7|492
1585248000000|2020-03-26 18:40:00|5978.6|5975.6|5977.5|5974.5|5980.7|5977.9|5976.2|5973.9|493
1585248300000|2020-03-26 18:45:00|5977.6|5974.6|5976.7|5973.7|5979.4|5977.4|5973.4|5970.4|394
1585248600000|2020-03-26 18:50:00|5976|5974.2|5977.5|5975.7|5980.2|5977.8|5974|5971.7|407
1585248900000|2020-03-26 18:55:00|5978.2|5975.2|5985.1|5982.1|5990.3|5987.3|5974.7|5972.7|512
1585249200000|2020-03-26 19:00:00|5985.4|5982.4|5986.4|5983.4|5989.7|5986.7|5979.7|5976.7|516
1585249500000|2020-03-26 19:05:00|5986.5|5983.5|5986.9|5983.9|5986.9|5984|5979.2|5976.2|483
1585249800000|2020-03-26 19:10:00|5986.4|5983.4|5981.8|5978.8|5986.8|5983.8|5979.5|5977.1|433
1585250100000|2020-03-26 19:15:00|5981.9|5978.9|5983.7|5980.7|5986.1|5983.1|5981.1|5978.5|370
1585250400000|2020-03-26 19:20:00|5983.3|5980.3|5981.2|5978.2|5983.3|5980.9|5979.3|5977|409
1585250700000|2020-03-26 19:25:00|5981.3|5978.3|5979.7|5976.7|5982.1|5979.9|5978.2|5975.2|328
1585251000000|2020-03-26 19:30:00|5979.8|5976.8|5975.8|5972.8|5981.7|5979.1|5974.7|5971.7|495
1585251300000|2020-03-26 19:35:00|5975.9|5972.9|5973.2|5970.2|5977.3|5974.7|5970.4|5967.9|473
1585251600000|2020-03-26 19:40:00|5973.1|5970.1|5970|5968.2|5973.3|5970.7|5969.7|5967.4|463
1585251900000|2020-03-26 19:45:00|5970.2|5968.4|5967.4|5964.4|5970.2|5968.4|5964.1|5961.1|493
1585252200000|2020-03-26 19:50:00|5967.3|5964.3|5973.5|5970.5|5974.4|5971.8|5967.3|5964.3|558
1585252500000|2020-03-26 19:55:00|5973.6|5970.6|5969.8|5968|5973.6|5970.9|5967.6|5965.5|452
1585252800000|2020-03-26 20:00:00|5969.9|5968.1|5971.7|5968.7|5974.4|5971.4|5968|5965|405
1585253100000|2020-03-26 20:05:00|5971.6|5968.6|5970.5|5967.5|5972.4|5969.4|5970.2|5967.2|223
1585253400000|2020-03-26 20:10:00|5970.4|5967.4|5973.9|5970.9|5974.7|5971.7|5968.6|5965.6|237
1585253700000|2020-03-26 20:15:00|5973.7|5970.7|5972.3|5969.3|5973.8|5970.8|5971.2|5968.2|221
1585254000000|2020-03-26 20:20:00|5972.2|5969.2|5969.2|5966.2|5973.2|5970.4|5968.6|5966.1|170
1585254300000|2020-03-26 20:25:00|5969.1|5966.1|5966.3|5964.5|5969.3|5966.3|5965.9|5962.9|154
1585254600000|2020-03-26 20:30:00|5966.5|5964.7|5963.6|5960.6|5967.8|5965.5|5963.2|5960.2|223
1585254900000|2020-03-26 20:35:00|5964.3|5961.3|5958|5955|5964.3|5961.3|5957|5954|175
1585255200000|2020-03-26 20:40:00|5958.2|5955.2|5960.4|5957.4|5961|5958|5955.3|5952.3|187
1585255500000|2020-03-26 20:45:00|5960.3|5957.3|5960.2|5957.2|5961.8|5958.8|5959.8|5956.8|153
1585255800000|2020-03-26 20:50:00|5960.3|5957.3|5961.2|5958.2|5962.9|5959.9|5958|5955|237
1585256100000|2020-03-26 20:55:00|5961.1|5958.1|5962.8|5959.8|5965.6|5962.6|5961.1|5958.1|230
1585256400000|2020-03-26 21:00:00|5963|5960|5960.8|5957.8|5965.1|5962.1|5958.9|5955.9|60
1585256700000|2020-03-26 21:05:00|5961.9|5958.9|5960.4|5957.4|5962.5|5959.5|5959.5|5956.5|137
1585257000000|2020-03-26 21:10:00|5960|5957|5961|5958|5962.5|5959.5|5960|5957|107
1585257300000|2020-03-26 21:15:00|5961.4|5958.4|5959.8|5956.8|5961.6|5958.6|5957.1|5954.1|110
1585257600000|2020-03-26 21:20:00|5959.7|5956.7|5959.9|5956.9|5960|5957|5958.9|5955.9|310
1585257900000|2020-03-26 21:25:00|5959.6|5956.6|5955.3|5952.3|5959.9|5956.9|5952.2|5949.2|321
1585258200000|2020-03-26 21:30:00|5955.4|5952.4|5952.2|5949.2|5956.3|5953.3|5952|5949|309
1585258500000|2020-03-26 21:35:00|5952.4|5949.4|5951.4|5948.4|5953.4|5950.4|5951|5948|182
1585258800000|2020-03-26 21:40:00|5951.5|5948.5|5951.6|5948.6|5952.4|5949.4|5950.5|5947.5|133
1585259100000|2020-03-26 21:45:00|5951.8|5948.8|5943.2|5940.2|5952.4|5949.4|5942.5|5939.5|247
1585259400000|2020-03-26 21:50:00|5943.3|5940.3|5943.1|5940.1|5943.8|5940.8|5940.5|5937.5|286
1585259700000|2020-03-26 21:55:00|5943|5940|5941.7|5938.7|5944.7|5941.7|5940.9|5937.9|282
1585260000000|2020-03-26 22:00:00|5942.3|5939.3|5948.2|5945.2|5948.7|5945.7|5941.3|5938.3|396
1585260300000|2020-03-26 22:05:00|5948.1|5945.1|5946.8|5943.8|5948.1|5945.1|5944.1|5941.1|382
1585260600000|2020-03-26 22:10:00|5946.6|5943.6|5943.6|5940.6|5946.8|5943.8|5942|5939|541
1585260900000|2020-03-26 22:15:00|5943.4|5940.4|5939.6|5936.6|5944.3|5941.3|5939.5|5936.5|400
1585261200000|2020-03-26 22:20:00|5939.5|5936.5|5943.6|5940.6|5943.8|5940.8|5939.4|5936.4|231
1585261500000|2020-03-26 22:25:00|5943.7|5940.7|5948.4|5945.4|5949.1|5946.1|5942.1|5939.1|135
1585261800000|2020-03-26 22:30:00|5948.5|5945.5|5949.7|5946.7|5950.6|5947.6|5946.9|5943.9|161
1585262100000|2020-03-26 22:35:00|5949.5|5946.5|5955.8|5952.8|5957.2|5954.2|5949.1|5946.1|206
1585262400000|2020-03-26 22:40:00|5955.9|5952.9|5952|5949|5957.3|5954.3|5950.7|5947.7|207
1585262700000|2020-03-26 22:45:00|5952.3|5949.3|5950.6|5947.6|5953.7|5950.7|5950.5|5947.5|119
1585263000000|2020-03-26 22:50:00|5950.7|5947.7|5944.8|5941.8|5950.9|5947.9|5944.6|5941.6|214
1585263300000|2020-03-26 22:55:00|5944.7|5941.7|5942.1|5939.1|5948.9|5945.9|5941.8|5938.8|301
1585263600000|2020-03-26 23:00:00|5942.3|5939.3|5952.9|5949.9|5953.1|5950.1|5942.3|5939.3|405
1585263900000|2020-03-26 23:05:00|5952.8|5949.8|5953.2|5950.2|5954.3|5951.3|5951.9|5948.9|190
1585264200000|2020-03-26 23:10:00|5953.3|5950.3|5953|5950|5956.9|5953.9|5949.6|5946.6|335
1585264500000|2020-03-26 23:15:00|5953.1|5950.1|5958.9|5955.9|5959|5956|5952.9|5949.9|284
1585264800000|2020-03-26 23:20:00|5958.7|5955.7|5957.1|5954.1|5961.3|5958.3|5957|5954|279
1585265100000|2020-03-26 23:25:00|5956.6|5953.6|5956|5953|5958.4|5955.4|5953.3|5950.3|260
1585265400000|2020-03-26 23:30:00|5956.1|5953.1|5958.5|5955.5|5961.1|5958.1|5955.3|5952.3|240
1585265700000|2020-03-26 23:35:00|5958.6|5955.6|5959.3|5956.3|5959.4|5956.4|5954.3|5951.3|250
1585266000000|2020-03-26 23:40:00|5959.2|5956.2|5963.3|5960.3|5963.3|5960.3|5957.2|5954.2|266
1585266300000|2020-03-26 23:45:00|5963.1|5960.1|5965.5|5962.5|5967.2|5964.2|5963.1|5960.1|307
1585266600000|2020-03-26 23:50:00|5965.6|5962.6|5968.1|5965.1|5971|5968|5965.6|5962.6|327
1585266900000|2020-03-26 23:55:00|5967.8|5964.8|5976.7|5973.7|5981|5978|5967.5|5964.5|404
1585267200000|2020-03-27 00:00:00|5976.4|5973.4|5974.1|5971.1|5976.8|5973.8|5970.4|5967.4|384
1585267500000|2020-03-27 00:05:00|5973|5970|5967.4|5964.4|5973.3|5970.3|5966.7|5963.7|303
1585267800000|2020-03-27 00:10:00|5967.6|5964.6|5969.6|5966.6|5970.6|5967.6|5966.6|5963.6|235
1585268100000|2020-03-27 00:15:00|5969.5|5966.5|5965.9|5962.9|5970|5967|5964.5|5961.5|281
1585268400000|2020-03-27 00:20:00|5965.8|5962.8|5962.7|5959.7|5968.9|5965.9|5962.4|5959.4|353
1585268700000|2020-03-27 00:25:00|5962.1|5959.1|5961.2|5958.2|5967.5|5964.5|5960.8|5957.8|334
1585269000000|2020-03-27 00:30:00|5961.3|5958.3|5971|5968|5971.3|5968.3|5961.3|5958.3|294
1585269300000|2020-03-27 00:35:00|5970.3|5967.3|5967.7|5964.7|5972.3|5969.3|5964.8|5961.8|313
1585269600000|2020-03-27 00:40:00|5967.6|5964.6|5965|5962|5968.7|5965.7|5964.7|5961.7|326
1585269900000|2020-03-27 00:45:00|5964.9|5961.9|5964.1|5961.1|5967.6|5964.6|5962.8|5959.8|264
1585270200000|2020-03-27 00:50:00|5964|5961|5961|5958|5967.3|5964.3|5957.4|5954.4|472
1585270500000|2020-03-27 00:55:00|5960.9|5957.9|5956.8|5953.8|5963.5|5960.5|5954.6|5951.6|457
1585270800000|2020-03-27 01:00:00|5956.7|5953.7|5958.4|5955.4|5961.4|5958.4|5945.6|5942.6|549
1585271100000|2020-03-27 01:05:00|5958.3|5955.3|5957.5|5954.5|5961.8|5958.8|5951.7|5948.7|553
1585271400000|2020-03-27 01:10:00|5957.4|5954.4|5957.1|5954.1|5960.3|5957.3|5953.7|5950.7|417
1585271700000|2020-03-27 01:15:00|5957.2|5954.2|5971.2|5968.2|5975.1|5972.1|5957|5954|458
1585272000000|2020-03-27 01:20:00|5971.3|5968.3|5976|5973|5976.5|5973.5|5969.9|5966.9|458
1585272300000|2020-03-27 01:25:00|5976.6|5973.6|5977|5974|5977.2|5974.2|5972.4|5969.4|362
1585272600000|2020-03-27 01:30:00|5977.1|5974.1|5976.9|5973.9|5977.1|5974.1|5970.2|5967.2|423
1585272900000|2020-03-27 01:35:00|5977.1|5974.1|5993|5990|5994.7|5991.7|5975.3|5972.3|548
1585273200000|2020-03-27 01:40:00|5992.9|5989.9|5981.2|5978.2|5995.6|5992.6|5981.2|5978.2|493
1585273500000|2020-03-27 01:45:00|5980|5977|5984.6|5981.6|5985.9|5982.9|5977.9|5974.9|464
1585273800000|2020-03-27 01:50:00|5984.1|5981.1|5972.3|5969.3|5985.2|5982.2|5966.7|5963.7|521
1585274100000|2020-03-27 01:55:00|5972.4|5969.4|5986.7|5983.7|5987.7|5984.7|5972.4|5969.4|407
1585274400000|2020-03-27 02:00:00|5986.8|5983.8|5977.1|5974.1|5986.8|5983.8|5977|5974|376
1585274700000|2020-03-27 02:05:00|5976.9|5973.9|5982.2|5979.2|5984.8|5981.8|5976.9|5973.9|357
1585275000000|2020-03-27 02:10:00|5982.3|5979.3|5978.1|5975.1|5982.9|5979.9|5977.9|5974.9|368
1585275300000|2020-03-27 02:15:00|5977.7|5974.7|5978.9|5975.9|5979.5|5976.5|5974.6|5971.6|342
1585275600000|2020-03-27 02:20:00|5979.2|5976.2|5980.5|5977.5|5982|5979.1|5977.9|5974.9|311
1585275900000|2020-03-27 02:25:00|5980.6|5977.6|5983.4|5980.4|5984.9|5981.9|5978.8|5975.8|386
1585276200000|2020-03-27 02:30:00|5983.7|5980.7|5995.3|5992.3|5995.8|5992.8|5983.7|5980.7|504
1585276500000|2020-03-27 02:35:00|5995.2|5992.2|5992.9|5989.9|5998.8|5995.8|5991.4|5988.4|385
1585276800000|2020-03-27 02:40:00|5992.8|5989.8|5994.1|5991.1|5995.1|5992.1|5986|5983|358
1585277100000|2020-03-27 02:45:00|5994.2|5991.2|5988|5985|5994.6|5991.6|5985.2|5982.2|379
1585277400000|2020-03-27 02:50:00|5988.1|5985.1|5989.6|5986.6|5995.2|5992.2|5988|5985|468
1585277700000|2020-03-27 02:55:00|5989.5|5986.5|6000.6|5997.6|6000.7|5997.7|5987|5984|443
1585278000000|2020-03-27 03:00:00|6000.7|5997.7|6005.3|6002.3|6007.8|6004.8|6000.2|5997.2|602
1585278300000|2020-03-27 03:05:00|6005.1|6002.1|6003.6|6000.6|6017.2|6014.2|6000.5|5997.5|641
1585278600000|2020-03-27 03:10:00|6003.4|6000.4|6007.6|6004.6|6011.2|6008.2|5999.1|5996.1|502
1585278900000|2020-03-27 03:15:00|6007.7|6004.7|6008.7|6005.7|6010.1|6007.1|6003.5|6000.5|375
1585279200000|2020-03-27 03:20:00|6008.6|6005.6|6009|6006|6013|6010|6007.2|6004.2|395
1585279500000|2020-03-27 03:25:00|6008.9|6005.9|6012|6009|6012.3|6009.5|6004.7|6001.7|398
1585279800000|2020-03-27 03:30:00|6012.2|6009.2|6007.7|6004.7|6012.2|6009.2|6006.9|6003.9|398
1585280100000|2020-03-27 03:35:00|6007.8|6004.8|6011.2|6008.2|6012.2|6009.2|6002.6|5999.6|432
1585280400000|2020-03-27 03:40:00|6012.1|6009.1|6001.5|5998.5|6013.8|6010.8|6001.2|5998.2|515
1585280700000|2020-03-27 03:45:00|6002.1|5999.1|6008.6|6005.6|6009.9|6006.9|6001.7|5998.7|463
1585281000000|2020-03-27 03:50:00|6008.7|6005.7|6008.7|6005.7|6012.4|6009.4|6007.8|6004.8|453
1585281300000|2020-03-27 03:55:00|6008.6|6005.6|5998.4|5995.4|6008.7|6005.7|5996.2|5993.2|506
1585281600000|2020-03-27 04:00:00|5998.5|5995.5|5993.8|5990.8|5999.5|5996.5|5991.5|5988.5|455
1585281900000|2020-03-27 04:05:00|5993.7|5990.7|5991.9|5988.9|5997|5994|5988.4|5985.4|410
1585282200000|2020-03-27 04:10:00|5991.5|5988.5|5980.2|5977.2|5991.5|5988.5|5980.2|5977.2|376
1585282500000|2020-03-27 04:15:00|5980.4|5977.4|5976|5973|5990.5|5987.5|5975.9|5972.9|564
1585282800000|2020-03-27 04:20:00|5975.8|5972.8|5972.9|5969.9|5976.7|5973.7|5970.4|5967.4|403
1585283100000|2020-03-27 04:25:00|5972.8|5969.8|5974.4|5971.4|5980|5977|5969.5|5966.5|382
1585283400000|2020-03-27 04:30:00|5974.3|5971.3|5969.6|5966.6|5975.6|5972.6|5969.1|5966.1|437
1585283700000|2020-03-27 04:35:00|5969.7|5966.7|5971|5968|5974.1|5971.1|5968.8|5965.8|425
1585284000000|2020-03-27 04:40:00|5971.1|5968.1|5983.9|5980.9|5984.2|5981.2|5971.1|5968.1|424
1585284300000|2020-03-27 04:45:00|5983.8|5980.8|5979.4|5976.4|5984.1|5981.1|5970.5|5967.5|431
1585284600000|2020-03-27 04:50:00|5979.5|5976.5|5971.2|5968.2|5979.6|5976.6|5968|5965|409
1585284900000|2020-03-27 04:55:00|5971.3|5968.3|5970.8|5967.8|5973.6|5970.6|5966.7|5963.7|479
1585285200000|2020-03-27 05:00:00|5970.9|5967.9|5975.7|5972.7|5977.4|5974.4|5968.5|5965.5|487
1585285500000|2020-03-27 05:05:00|5975.9|5972.9|5966.4|5963.4|5976|5973|5964.8|5961.8|331
1585285800000|2020-03-27 05:10:00|5966.3|5963.3|5968.5|5965.5|5971.5|5968.5|5964.8|5961.8|407
1585286100000|2020-03-27 05:15:00|5968.7|5965.7|5967.5|5964.5|5969.6|5966.6|5962.5|5959.5|416
1585286400000|2020-03-27 05:20:00|5967.4|5964.4|5968.8|5965.8|5972.2|5969.2|5967.4|5964.4|378
1585286700000|2020-03-27 05:25:00|5968.7|5965.7|5966.9|5963.9|5969.2|5966.2|5964.1|5961.1|354
1585287000000|2020-03-27 05:30:00|5967|5964|5970|5967|5971.1|5968.1|5963.8|5961.6|505
1585287300000|2020-03-27 05:35:00|5969.9|5966.9|5964.3|5961.3|5970|5967|5963.2|5960.3|449
1585287600000|2020-03-27 05:40:00|5964.2|5961.2|5964.7|5961.7|5965.2|5962.2|5960.7|5957.7|469
1585287900000|2020-03-27 05:45:00|5964.6|5961.6|5965|5963.2|5966.9|5964.3|5962.3|5959.5|452
1585288200000|2020-03-27 05:50:00|5964.9|5963.1|5980|5977|5981.7|5978.7|5962.2|5959.4|457
1585288500000|2020-03-27 05:55:00|5980.1|5977.1|5987.8|5984.8|5989|5986|5974.5|5971.5|558
1585288800000|2020-03-27 06:00:00|5987.6|5984.6|5987.1|5984.1|5989.3|5986.3|5980.3|5977.3|500
1585289100000|2020-03-27 06:05:00|5987.2|5984.2|5983.9|5980.9|5990.4|5987.4|5981.8|5978.8|410
1585289400000|2020-03-27 06:10:00|5983.7|5980.7|5975.2|5972.2|5984.6|5981.6|5975.1|5972.1|495
1585289700000|2020-03-27 06:15:00|5975|5972|5974.2|5971.2|5976.7|5973.7|5970.4|5967.4|426
1585290000000|2020-03-27 06:20:00|5974.1|5971.1|5976.6|5973.6|5982.1|5979.1|5974|5971|482
1585290300000|2020-03-27 06:25:00|5976.5|5973.5|5966.8|5963.8|5976.6|5973.6|5963.3|5960.3|347
1585290600000|2020-03-27 06:30:00|5968.1|5965.1|5945.7|5942.7|5968.1|5965.1|5942.9|5939.9|510
1585290900000|2020-03-27 06:35:00|5945.6|5942.6|5948.8|5945.8|5952.4|5949.4|5943.1|5940.1|474
1585291200000|2020-03-27 06:40:00|5948.2|5945.2|5949.6|5946.6|5957.5|5954.5|5947.1|5944.1|474
1585291500000|2020-03-27 06:45:00|5948.5|5945.5|5951.9|5948.9|5957|5954|5947.3|5944.3|550
1585291800000|2020-03-27 06:50:00|5951.7|5948.7|5952.3|5949.3|5958.3|5955.3|5948.6|5945.6|393
1585292100000|2020-03-27 06:55:00|5953|5950|5955.2|5952.2|5956.9|5953.9|5949.2|5946.2|386
1585292400000|2020-03-27 07:00:00|5955.3|5952.3|5952.7|5949.7|5960.1|5957.1|5950.5|5947.5|537
1585292700000|2020-03-27 07:05:00|5952.9|5949.9|5956.3|5953.3|5960.9|5957.9|5950.7|5948|499
1585293000000|2020-03-27 07:10:00|5956.2|5953.2|5949.9|5946.9|5956.7|5953.7|5947|5944|425
1585293300000|2020-03-27 07:15:00|5949.8|5946.8|5947.2|5944.2|5951.8|5948.8|5944.9|5941.9|553
1585293600000|2020-03-27 07:20:00|5947.1|5944.1|5946.6|5943.6|5947.6|5944.6|5938|5935|628
1585293900000|2020-03-27 07:25:00|5946.8|5943.8|5934.4|5931.4|5947.1|5944.1|5934.2|5931.2|465
1585294200000|2020-03-27 07:30:00|5934.5|5931.5|5924.6|5921.6|5936.5|5933.5|5921.1|5918.1|513
1585294500000|2020-03-27 07:35:00|5924.7|5921.7|5933.5|5930.5|5943.2|5940.2|5922.3|5919.3|561
1585294800000|2020-03-27 07:40:00|5933.4|5930.4|5941.7|5938.7|5946.8|5943.8|5933.3|5930.3|541
1585295100000|2020-03-27 07:45:00|5941.8|5938.8|5938.6|5935.6|5944.8|5941.8|5937.6|5934.7|621
1585295400000|2020-03-27 07:50:00|5938.5|5935.5|5949.2|5946.2|5950.6|5947.6|5937.7|5934.7|647
1585295700000|2020-03-27 07:55:00|5948.9|5945.9|5955|5952|5955.6|5952.6|5947.4|5944.4|582
1585296000000|2020-03-27 08:00:00|5954.9|5951.9|5966.3|5963.3|5966.8|5963.8|5951|5948|641
1585296300000|2020-03-27 08:05:00|5966.5|5963.5|5978.8|5975.8|5979.5|5976.5|5963.5|5960.5|588
1585296600000|2020-03-27 08:10:00|5978.9|5975.9|5966.1|5963.1|5979.2|5976.2|5964.6|5961.6|525
1585296900000|2020-03-27 08:15:00|5966.4|5963.4|5958.4|5955.4|5968.4|5965.4|5954|5951|614
1585297200000|2020-03-27 08:20:00|5958.3|5955.3|5952.3|5949.3|5960.2|5957.2|5952.3|5949.3|532
1585297500000|2020-03-27 08:25:00|5952.4|5949.4|5945.3|5942.3|5953.1|5950.1|5941.1|5938.1|579
1585297800000|2020-03-27 08:30:00|5945.7|5942.7|5945.9|5942.9|5952.1|5949.1|5939.4|5936.4|532
1585298100000|2020-03-27 08:35:00|5945.8|5942.8|5939|5937.2|5948.2|5945.2|5938.7|5935.7|519
1585298400000|2020-03-27 08:40:00|5939.3|5936.3|5946.3|5943.3|5949.3|5946.3|5939.1|5936.1|421
1585298700000|2020-03-27 08:45:00|5946.4|5943.4|5943.2|5940.2|5947.8|5944.8|5939.9|5936.9|477
1585299000000|2020-03-27 08:50:00|5944.2|5941.2|5937.8|5934.8|5944.8|5941.8|5937.3|5934.6|470
1585299300000|2020-03-27 08:55:00|5937.9|5934.9|5942.9|5939.9|5944|5941|5935.2|5932.2|530
1585299600000|2020-03-27 09:00:00|5942.8|5939.8|5939.3|5936.3|5945.5|5942.5|5937.4|5934.4|468
1585299900000|2020-03-27 09:05:00|5939.1|5936.1|5937.1|5934.1|5949.1|5946.1|5937|5934|523
1585300200000|2020-03-27 09:10:00|5937|5934|5940|5937|5942.4|5939.4|5930.3|5927.3|518
1585300500000|2020-03-27 09:15:00|5939.9|5936.9|5950.7|5947.7|5952.3|5949.3|5938.4|5935.4|479
1585300800000|2020-03-27 09:20:00|5950.6|5947.6|5942.5|5939.5|5952.7|5949.7|5941.9|5939.4|499
1585301100000|2020-03-27 09:25:00|5942|5940.2|5944|5941|5951.1|5948.1|5941.6|5939.2|492
1585301400000|2020-03-27 09:30:00|5943.6|5940.6|5946.6|5943.6|5950.9|5947.9|5940|5937|433
1585301700000|2020-03-27 09:35:00|5946.8|5943.8|5951.7|5948.7|5955.9|5952.9|5943.8|5940.8|482
1585302000000|2020-03-27 09:40:00|5951.8|5948.8|5946.1|5943.1|5953.3|5950.3|5945.3|5942.3|514
1585302300000|2020-03-27 09:45:00|5946.2|5943.2|5953.4|5950.4|5955.9|5952.9|5945.5|5942.5|360
1585302600000|2020-03-27 09:50:00|5953.7|5950.7|5962.9|5959.9|5964.1|5961.1|5953.1|5950.1|523
1585302900000|2020-03-27 09:55:00|5962.8|5959.8|5951|5948|5962.9|5959.9|5946.2|5943.2|567
1585303200000|2020-03-27 10:00:00|5951.1|5948.1|5957.8|5954.8|5958.3|5955.3|5947.5|5944.5|605
1585303500000|2020-03-27 10:05:00|5957.7|5954.7|5952.7|5949.7|5958.7|5955.7|5948.3|5945.3|484
1585303800000|2020-03-27 10:10:00|5952.6|5949.6|5950.5|5947.5|5954.2|5951.2|5945.8|5942.8|479
1585304100000|2020-03-27 10:15:00|5950.4|5947.4|5950.1|5947.1|5950.4|5947.4|5945.4|5942.4|450
1585304400000|2020-03-27 10:20:00|5950|5947|5951.4|5948.4|5954.8|5951.8|5949.3|5946.3|418
1585304700000|2020-03-27 10:25:00|5951.3|5948.3|5952.9|5949.9|5956.4|5953.4|5949.8|5946.8|343
1585305000000|2020-03-27 10:30:00|5953.1|5950.1|5952.7|5949.7|5955.2|5952.2|5950.5|5947.5|408
1585305300000|2020-03-27 10:35:00|5952.6|5949.6|5955.9|5952.9|5961.5|5958.5|5952|5949|490
1585305600000|2020-03-27 10:40:00|5955.7|5952.7|5961.7|5958.7|5961.9|5958.9|5954.3|5951.3|440
1585305900000|2020-03-27 10:45:00|5961.6|5958.6|5957.5|5954.5|5962|5959|5956.4|5953.4|321
1585306200000|2020-03-27 10:50:00|5957.4|5954.4|5964.7|5961.7|5966|5963|5954.9|5951.9|406
1585306500000|2020-03-27 10:55:00|5964.9|5961.9|5965.6|5962.6|5972.1|5969.1|5963.5|5960.5|540
1585306800000|2020-03-27 11:00:00|5965.7|5962.7|5964.7|5961.7|5969.2|5966.2|5964.6|5961.6|511
1585307100000|2020-03-27 11:05:00|5964.6|5961.6|5968.7|5965.7|5970.9|5967.9|5964.6|5961.6|407
1585307400000|2020-03-27 11:10:00|5968.6|5965.6|5963.9|5960.9|5970.9|5967.9|5963.3|5960.3|461
1585307700000|2020-03-27 11:15:00|5963.8|5960.8|5950.8|5947.8|5963.8|5960.8|5950.5|5947.5|534
1585308000000|2020-03-27 11:20:00|5950.7|5947.7|5950|5947|5952.1|5949.1|5946.2|5943.2|492
1585308300000|2020-03-27 11:25:00|5949.9|5946.9|5951.1|5948.1|5954.5|5951.7|5946.2|5943.2|511
1585308600000|2020-03-27 11:30:00|5951|5948|5952.2|5949.2|5954.4|5951.4|5948.5|5945.5|471
1585308900000|2020-03-27 11:35:00|5952.3|5949.3|5949.1|5946.1|5953.6|5950.6|5948.1|5945.1|432
1585309200000|2020-03-27 11:40:00|5949.2|5946.2|5948.4|5945.4|5952.3|5950|5946.2|5944|352
1585309500000|2020-03-27 11:45:00|5948.3|5945.3|5946.7|5943.7|5951.9|5949.6|5945.6|5942.6|303
1585309800000|2020-03-27 11:50:00|5946.9|5943.9|5942.6|5939.6|5947.8|5944.8|5936.7|5933.7|331
1585310100000|2020-03-27 11:55:00|5942.7|5939.7|5935.7|5932.7|5942.9|5939.9|5934.7|5931.7|443
1585310400000|2020-03-27 12:00:00|5935.9|5932.9|5934.3|5931.3|5936.2|5933.2|5928.7|5925.7|468
1585310700000|2020-03-27 12:05:00|5934.4|5931.4|5936|5933|5940|5937|5934|5931|413
1585311000000|2020-03-27 12:10:00|5935.9|5932.9|5936.8|5933.8|5939.9|5936.9|5935.5|5932.5|358
1585311300000|2020-03-27 12:15:00|5936.7|5933.7|5941.6|5938.6|5942.5|5939.5|5934.7|5931.7|416
1585311600000|2020-03-27 12:20:00|5942.5|5939.5|5945.5|5942.5|5947.3|5944.3|5942.5|5939.5|437
1585311900000|2020-03-27 12:25:00|5945.6|5942.6|5945.1|5942.1|5947.5|5944.5|5943|5940|283
1585312200000|2020-03-27 12:30:00|5945|5942|5931|5928|5945.5|5942.5|5929.9|5926.9|486
1585312500000|2020-03-27 12:35:00|5930.9|5927.9|5930.7|5927.7|5935.2|5932.2|5928.7|5925.7|472
1585312800000|2020-03-27 12:40:00|5930.6|5927.6|5927|5924|5931.3|5929.3|5925.3|5922.3|405
1585313100000|2020-03-27 12:45:00|5926.9|5923.9|5922.6|5919.6|5928.3|5925.3|5920.8|5918.8|595
1585313400000|2020-03-27 12:50:00|5922.5|5919.5|5916.8|5913.8|5922.9|5919.9|5915.2|5912.2|560
1585313700000|2020-03-27 12:55:00|5916.9|5913.9|5917.5|5914.5|5923|5920|5911.6|5908.6|591
1585314000000|2020-03-27 13:00:00|5917.4|5914.4|5917.7|5914.7|5924.2|5921.2|5917.3|5914.3|626
1585314300000|2020-03-27 13:05:00|5917.6|5914.6|5919.5|5916.5|5919.7|5916.7|5913.2|5910.2|541
1585314600000|2020-03-27 13:10:00|5919.4|5916.4|5919.1|5916.1|5925.4|5922.4|5918.2|5915.2|492
1585314900000|2020-03-27 13:15:00|5918.8|5915.8|5924.1|5921.1|5925.5|5922.5|5917.2|5914.5|605
1585315200000|2020-03-27 13:20:00|5924.2|5921.2|5927.3|5924.3|5929.5|5926.6|5922.4|5919.4|512
1585315500000|2020-03-27 13:25:00|5927.4|5924.4|5937.5|5934.5|5938|5935|5927.4|5924.4|495
1585315800000|2020-03-27 13:30:00|5937.6|5934.6|5932.6|5929.6|5940.1|5937.1|5931.7|5928.7|631
1585316100000|2020-03-27 13:35:00|5932.2|5929.2|5936.2|5933.2|5940.4|5937.4|5932.1|5929.1|601
1585316400000|2020-03-27 13:40:00|5936.3|5933.3|5927.2|5924.2|5938.1|5935.5|5926.9|5923.9|602
1585316700000|2020-03-27 13:45:00|5927.3|5924.3|5937.7|5934.7|5938.9|5936.6|5924.8|5921.8|584
1585317000000|2020-03-27 13:50:00|5937.8|5934.8|5947.4|5944.4|5952.8|5949.8|5937.6|5934.6|685
1585317300000|2020-03-27 13:55:00|5947.3|5944.3|5956|5953|5957.2|5954.2|5946.5|5943.5|507
1585317600000|2020-03-27 14:00:00|5956.1|5953.1|5958.3|5955.3|5958.3|5955.3|5947.6|5944.6|552
1585317900000|2020-03-27 14:05:00|5958.5|5955.5|5960.5|5957.5|5961.8|5959.2|5953.9|5951.1|620
1585318200000|2020-03-27 14:10:00|5961|5958|5966|5963|5970.7|5967.7|5961|5958|641
1585318500000|2020-03-27 14:15:00|5966.3|5963.3|5961.3|5958.3|5967.9|5965.3|5958.2|5955.2|591
1585318800000|2020-03-27 14:20:00|5961.4|5958.4|5956.6|5954.8|5966.1|5963.2|5956.3|5953.5|575
1585319100000|2020-03-27 14:25:00|5956.7|5954.9|5963|5960|5963.4|5960.6|5956.1|5953.7|607
1585319400000|2020-03-27 14:30:00|5962.8|5959.8|5957.4|5954.4|5964.1|5961.5|5957.2|5954.3|613
1585319700000|2020-03-27 14:35:00|5956.8|5955|5962|5959|5962.7|5960.3|5955.8|5953.5|604
1585320000000|2020-03-27 14:40:00|5962.1|5959.1|5951.9|5950.1|5962.6|5959.9|5951.3|5949|579
1585320300000|2020-03-27 14:45:00|5952|5950.2|5958.8|5957|5959.7|5957.9|5950.7|5948.2|631
1585320600000|2020-03-27 14:50:00|5959|5957.2|5961.2|5958.2|5963.6|5961|5954.2|5951.9|564
1585320900000|2020-03-27 14:55:00|5961.3|5958.3|5960.9|5957.9|5963.6|5960.6|5955.9|5953.1|564
1585321200000|2020-03-27 15:00:00|5961.1|5958.1|5955.2|5952.2|5965.2|5962.2|5954|5951|561
1585321500000|2020-03-27 15:05:00|5955.3|5952.3|5959|5956|5961.7|5959.4|5953.9|5950.9|617
1585321800000|2020-03-27 15:10:00|5959.4|5956.4|5961.9|5960.1|5965.2|5962.2|5958.8|5956.4|598
1585322100000|2020-03-27 15:15:00|5961.8|5960|5971.4|5968.4|5972.2|5969.2|5961|5958.2|553
1585322400000|2020-03-27 15:20:00|5971.2|5968.2|5976.8|5973.8|5978.1|5975.1|5967.6|5965|539
1585322700000|2020-03-27 15:25:00|5977.2|5974.2|5987.4|5984.4|5989.3|5986.3|5976.8|5973.8|679
1585323000000|2020-03-27 15:30:00|5987.5|5984.5|5987.7|5984.7|5989.3|5986.3|5978.6|5975.6|609
1585323300000|2020-03-27 15:35:00|5988|5985|5982.8|5979.8|5989.6|5986.6|5980.5|5978.1|595
1585323600000|2020-03-27 15:40:00|5982.5|5979.5|5987.8|5984.8|5987.9|5985.3|5973.7|5970.7|566
1585323900000|2020-03-27 15:45:00|5987.1|5985.3|6005.4|6002.4|6006.8|6003.8|5985.2|5982.9|698
1585324200000|2020-03-27 15:50:00|6005.5|6002.5|6008|6005|6010.2|6007.2|5999.2|5996.2|676
1585324500000|2020-03-27 15:55:00|6007.8|6004.8|6021.3|6018.3|6030.9|6028.2|6006.9|6003.9|779
1585324800000|2020-03-27 16:00:00|6021.9|6018.9|6015.2|6012.2|6024.9|6022.5|6006.4|6003.4|738
1585325100000|2020-03-27 16:05:00|6015.5|6012.5|6020.8|6017.8|6022.3|6019.3|6014.3|6011.3|592
1585325400000|2020-03-27 16:10:00|6020.9|6017.9|6022.2|6019.2|6023.4|6020.4|6018.1|6015.1|566
1585325700000|2020-03-27 16:15:00|6022.3|6019.3|6037.9|6034.9|6044.8|6041.8|6020.4|6018.1|580
1585326000000|2020-03-27 16:20:00|6037.8|6034.8|6036.3|6033.3|6040|6037|6033.4|6030.4|680
1585326300000|2020-03-27 16:25:00|6036.2|6033.2|6025.1|6022.1|6036.4|6033.4|6024.3|6021.9|600
1585326600000|2020-03-27 16:30:00|6025|6022|6026.6|6023.6|6032.4|6029.4|6022.7|6019.7|638
1585326900000|2020-03-27 16:35:00|6026.5|6023.5|6025|6022|6030.1|6027.1|6024.1|6021.1|539
1585327200000|2020-03-27 16:40:00|6025.1|6022.1|6022.1|6019.1|6027.2|6024.2|6022.1|6019.1|456
1585327500000|2020-03-27 16:45:00|6022|6019|6016.6|6013.6|6024|6021|6016.3|6013.4|560
1585327800000|2020-03-27 16:50:00|6016.5|6013.5|6020.8|6017.8|6021.3|6018.3|6016.1|6013.1|490
1585328100000|2020-03-27 16:55:00|6020.9|6017.9|6024.2|6021.2|6027.5|6024.5|6020.8|6017.9|540
1585328400000|2020-03-27 17:00:00|6024.1|6021.1|6026.5|6023.5|6028.5|6025.5|6018.7|6016|584
1585328700000|2020-03-27 17:05:00|6027|6024|6023.7|6020.7|6028.2|6025.2|6022.4|6019.4|446
1585329000000|2020-03-27 17:10:00|6023.6|6020.6|6022.6|6019.6|6026.5|6023.5|6022.6|6019.6|420
1585329300000|2020-03-27 17:15:00|6022.7|6019.7|6028.4|6025.4|6028.5|6025.5|6020.5|6017.5|421
1585329600000|2020-03-27 17:20:00|6028.5|6025.5|6023.1|6020.1|6029.3|6026.3|6022.8|6019.8|307
1585329900000|2020-03-27 17:25:00|6022.9|6019.9|6021.7|6018.7|6027.2|6024.2|6020.4|6017.4|423
1585330200000|2020-03-27 17:30:00|6021.8|6018.8|6028.1|6025.1|6029.2|6026.2|6020.4|6017.4|374
1585330500000|2020-03-27 17:35:00|6028|6025|6028.8|6025.8|6030.7|6027.7|6025.3|6022.3|306
1585330800000|2020-03-27 17:40:00|6028.9|6025.9|6030.9|6027.9|6041.7|6038.7|6028.4|6025.4|515
1585331100000|2020-03-27 17:45:00|6031|6028|6036.5|6033.5|6036.9|6033.9|6030.5|6027.5|481
1585331400000|2020-03-27 17:50:00|6036.6|6033.6|6046.6|6043.6|6047.2|6044.2|6035.6|6032.6|512
1585331700000|2020-03-27 17:55:00|6046.5|6043.5|6052.4|6049.4|6058.1|6055.1|6046.5|6043.5|476
1585332000000|2020-03-27 18:00:00|6052.3|6049.3|6053.4|6050.4|6059.8|6056.8|6048.1|6045.1|534
1585332300000|2020-03-27 18:05:00|6053.2|6050.2|6051.5|6048.5|6055|6052.1|6049.9|6046.9|482
1585332600000|2020-03-27 18:10:00|6051.6|6048.6|6049.2|6046.2|6053|6050|6046.5|6043.5|412
1585332900000|2020-03-27 18:15:00|6049.1|6046.1|6042.3|6039.3|6049.6|6046.6|6041.5|6038.5|456
1585333200000|2020-03-27 18:20:00|6042.4|6039.4|6037.7|6034.7|6044.4|6041.4|6036.3|6033.3|451
1585333500000|2020-03-27 18:25:00|6037.5|6034.5|6042.2|6039.2|6042.2|6039.2|6036.9|6034.4|434
1585333800000|2020-03-27 18:30:00|6042.1|6039.1|6043.5|6040.5|6045|6042.5|6040.5|6037.5|424
1585334100000|2020-03-27 18:35:00|6043.4|6040.4|6042.3|6040.5|6044.1|6041.7|6039.6|6037.1|290
1585334400000|2020-03-27 18:40:00|6042.5|6040.7|6041.9|6038.9|6043.2|6040.7|6040.3|6037.6|256
1585334700000|2020-03-27 18:45:00|6041.4|6039.6|6041.2|6038.2|6042.4|6039.8|6039.5|6037|313
1585335000000|2020-03-27 18:50:00|6042.2|6039.2|6050.4|6047.4|6052|6049|6040.8|6037.8|422
1585335300000|2020-03-27 18:55:00|6050.5|6047.5|6065.9|6062.9|6067.7|6064.7|6049|6046|453
1585335600000|2020-03-27 19:00:00|6065.8|6062.8|6065.1|6062.1|6065.8|6062.8|6059.6|6056.6|495
1585335900000|2020-03-27 19:05:00|6065.2|6062.2|6062.8|6059.8|6065.5|6062.5|6057|6054|405
1585336200000|2020-03-27 19:10:00|6062.6|6059.6|6062.9|6059.9|6064.4|6061.4|6060.2|6057.2|417
1585336500000|2020-03-27 19:15:00|6062.8|6059.8|6064.5|6061.5|6064.7|6061.7|6057.6|6054.6|359
1585336800000|2020-03-27 19:20:00|6064.4|6061.4|6066.2|6064.4|6066.8|6064.4|6061.9|6058.9|357
1585337100000|2020-03-27 19:25:00|6066.8|6063.8|6064.3|6061.3|6071.8|6068.8|6062.2|6059.2|405
1585337400000|2020-03-27 19:30:00|6064.4|6061.4|6060|6057|6066.1|6063.1|6056.7|6053.7|442
1585337700000|2020-03-27 19:35:00|6060.1|6057.1|6062.4|6059.4|6065.7|6062.7|6057.9|6054.9|384
1585338000000|2020-03-27 19:40:00|6062.3|6059.3|6057.6|6054.6|6063.2|6060.2|6055|6052|431
1585338300000|2020-03-27 19:45:00|6057.5|6054.5|6054.2|6051.2|6062.1|6059.1|6047.7|6044.7|590
1585338600000|2020-03-27 19:50:00|6054.1|6051.1|6048|6045|6055.7|6052.7|6045.8|6042.8|498
1585338900000|2020-03-27 19:55:00|6047.9|6044.9|6045.1|6042.1|6054.9|6051.9|6040.5|6037.5|572
1585339200000|2020-03-27 20:00:00|6045.7|6042.7|6055.7|6052.7|6056|6053|6043.4|6040.4|377
1585339500000|2020-03-27 20:05:00|6055.6|6052.6|6051.3|6048.3|6055.7|6052.7|6049.6|6046.6|242
1585339800000|2020-03-27 20:10:00|6051.2|6048.2|6053.1|6050.1|6054.3|6051.3|6046|6043|246
1585340100000|2020-03-27 20:15:00|6052.8|6049.8|6058.1|6055.1|6059.1|6056.1|6052.5|6049.5|205
1585340400000|2020-03-27 20:20:00|6058.3|6055.3|6052.2|6049.2|6059.6|6056.6|6051.6|6048.6|239
1585340700000|2020-03-27 20:25:00|6052.1|6049.1|6046.2|6043.2|6052.3|6049.3|6044.7|6041.7|214
1585341000000|2020-03-27 20:30:00|6046.3|6043.3|6045.2|6042.2|6046.5|6043.5|6041.7|6038.7|203
1585341300000|2020-03-27 20:35:00|6045.1|6042.1|6045.1|6042.1|6050|6047|6042.9|6039.9|208
1585341600000|2020-03-27 20:40:00|6045.2|6042.2|6040.1|6037.1|6045.8|6042.8|6039.1|6036.1|266
1585341900000|2020-03-27 20:45:00|6040|6037|6043.8|6040.8|6044.2|6041.2|6039.5|6036.5|172
1585342200000|2020-03-27 20:50:00|6045|6042|6044.5|6041.5|6048.3|6045.3|6042.7|6039.7|187
1585342500000|2020-03-27 20:55:00|6044.6|6041.6|6042.6|6039.6|6046.9|6043.9|6035.8|6032.8|254
1585512000000|2020-03-29 20:00:00|6036.4|6027.4|6032.5|6023.5|6040.4|6031.4|6028.7|6019.7|24
1585512300000|2020-03-29 20:05:00|6032.1|6023.1|6034.3|6025.3|6034.5|6025.5|6032.1|6023.1|6
1585512600000|2020-03-29 20:10:00|6038.2|6029.2|6023.1|6014.1|6038.2|6029.2|6023|6014|29
1585512900000|2020-03-29 20:15:00|6023|6014|6034.1|6025.1|6035.8|6026.8|6022.7|6013.7|38
1585513200000|2020-03-29 20:20:00|6030.3|6021.3|6037.9|6028.9|6038.8|6029.8|6030.3|6021.3|26
1585513500000|2020-03-29 20:25:00|6035.2|6028|6035.4|6028.7|6037.9|6028.9|6035.1|6028|6
1585513800000|2020-03-29 20:30:00|6037.8|6028.8|6043.7|6034.7|6047|6038|6030|6021|96
1585514100000|2020-03-29 20:35:00|6043.6|6034.6|6050.5|6041.5|6060.1|6051.1|6033|6024|81
1585514400000|2020-03-29 20:40:00|6050.6|6041.6|6043.6|6034.6|6055.1|6046.1|6043.6|6034.6|61
1585514700000|2020-03-29 20:45:00|6044.2|6035.2|6044.7|6035.7|6046.3|6037.3|6041|6032|64
1585515000000|2020-03-29 20:50:00|6042.8|6033.8|6050.9|6041.9|6054.8|6045.8|6042|6033|45
1585515300000|2020-03-29 20:55:00|6050|6041|6039.4|6030.4|6055.4|6046.4|6036.4|6027.6|99
1585515600000|2020-03-29 21:00:00|6039.2|6030.2|6040.8|6031.8|6043.4|6034.4|6039|6030|62
1585515900000|2020-03-29 21:05:00|6039.4|6030.4|6038.9|6029.9|6050.6|6041.6|6036.3|6027.3|91
1585516200000|2020-03-29 21:10:00|6038.7|6029.7|6033.1|6024.1|6041.1|6032.1|6028.6|6019.6|131
1585516500000|2020-03-29 21:15:00|6033.9|6024.9|6031.6|6022.6|6034|6025|6031.6|6022.6|43
1585516800000|2020-03-29 21:20:00|6033.5|6024.5|6037.1|6028.1|6038.5|6030.1|6031.9|6022.9|194
1585517100000|2020-03-29 21:25:00|6037|6028|6043.6|6034.6|6047.3|6038.3|6035.7|6027.6|177
1585517400000|2020-03-29 21:30:00|6043.2|6034.2|6041.6|6032.6|6044.9|6035.9|6040.4|6031.4|122
1585517700000|2020-03-29 21:35:00|6041.7|6032.7|6042.4|6033.4|6044.1|6035.1|6041.5|6032.5|98
1585518000000|2020-03-29 21:40:00|6042|6033|6042.7|6033.7|6044.3|6035.3|6041.2|6032.2|107
1585518300000|2020-03-29 21:45:00|6042.4|6033.4|6040|6031|6042.5|6033.5|6038.3|6029.3|109
1585518600000|2020-03-29 21:50:00|6039.9|6030.9|6038.6|6029.6|6040|6031|6037.1|6028.1|113
1585518900000|2020-03-29 21:55:00|6037.6|6028.6|6038.8|6029.8|6038.9|6029.9|6037|6028|95
1585519200000|2020-03-29 22:00:00|6038.7|6029.7|6036|6029.6|6040|6031|6029.5|6020.5|327
1585519500000|2020-03-29 22:05:00|6036.3|6029.9|6035|6027.1|6038.7|6032.2|6034|6027.1|322
1585519800000|2020-03-29 22:10:00|6034.1|6027.2|6021|6016|6034.9|6027.6|6015.4|6007.1|428
1585520100000|2020-03-29 22:15:00|6020.8|6015.5|6016.6|6013.6|6027.8|6021.7|6016.5|6013.5|346
1585520400000|2020-03-29 22:20:00|6016.5|6013.5|5998.4|5995.4|6016.7|6013.7|5995.6|5992.6|328
1585520700000|2020-03-29 22:25:00|5998.5|5995.5|5999.5|5996.5|6001.7|5998.7|5996.5|5993.5|384
1585521000000|2020-03-29 22:30:00|5999.6|5996.6|6013.7|6010.7|6015.9|6012.9|5999.5|5996.5|536
1585521300000|2020-03-29 22:35:00|6013.6|6010.6|6011.5|6008.5|6016.6|6013.6|6008.7|6005.7|507
1585521600000|2020-03-29 22:40:00|6011.4|6008.4|6008.2|6005.2|6015.3|6012.3|6006.8|6003.8|448
1585521900000|2020-03-29 22:45:00|6008.3|6005.3|6012.2|6009.2|6012.3|6009.3|6008.1|6005.1|366
1585522200000|2020-03-29 22:50:00|6012.1|6009.1|6013.6|6010.6|6018.6|6015.6|6011|6008|348
1585522500000|2020-03-29 22:55:00|6013.9|6010.9|6013.8|6010.8|6021.6|6018.6|6011.5|6008.5|508
1585522800000|2020-03-29 23:00:00|6014.6|6011.6|6014.2|6011.2|6016.7|6013.7|6011.6|6008.6|431
1585523100000|2020-03-29 23:05:00|6014.5|6011.5|6020.6|6017.6|6020.9|6017.9|6013.3|6010.3|453
1585523400000|2020-03-29 23:10:00|6020.7|6017.7|6028.2|6025.2|6029.9|6026.9|6020.2|6017.2|535
1585523700000|2020-03-29 23:15:00|6028.5|6025.5|6028.6|6025.6|6029.9|6026.9|6024.5|6021.5|355
1585524000000|2020-03-29 23:20:00|6028.7|6025.7|6028.5|6025.5|6030.2|6027.2|6027.2|6024.2|368
1585524300000|2020-03-29 23:25:00|6028.4|6025.4|6030.1|6027.1|6031.4|6028.4|6027.3|6024.3|437
1585524600000|2020-03-29 23:30:00|6030|6027|6041.5|6038.5|6041.7|6038.7|6029.9|6026.9|414
1585524900000|2020-03-29 23:35:00|6041.6|6038.6|6041.4|6038.4|6043.6|6040.6|6035|6032|490
1585525200000|2020-03-29 23:40:00|6041.3|6038.3|6049.8|6046.8|6049.8|6046.8|6040.1|6037.1|430
1585525500000|2020-03-29 23:45:00|6049.9|6046.9|6045.3|6042.3|6061.2|6058.2|6040.9|6037.9|577
1585525800000|2020-03-29 23:50:00|6045.4|6042.4|6048.8|6045.8|6056.3|6053.3|6044.5|6041.5|494
1585526100000|2020-03-29 23:55:00|6048.7|6045.7|6051|6048|6058.7|6055.7|6046.3|6043.3|370
1585526400000|2020-03-30 00:00:00|6054|6051|6049.5|6046.5|6065|6062|6049.3|6046.3|683
1585526700000|2020-03-30 00:05:00|6049.7|6046.7|6058.5|6055.5|6060|6057|6046|6043|580
1585527000000|2020-03-30 00:10:00|6058.4|6055.4|6055.6|6052.6|6061.2|6058.2|6055.5|6052.5|480
1585527300000|2020-03-30 00:15:00|6055.7|6052.7|6055.5|6052.5|6058.3|6055.3|6051.4|6048.4|427
1585527600000|2020-03-30 00:20:00|6056|6053|6057.5|6054.5|6061|6058|6053.4|6050.4|446
1585527900000|2020-03-30 00:25:00|6057.7|6054.7|6053.3|6050.3|6057.7|6054.7|6051.2|6048.2|372
1585528200000|2020-03-30 00:30:00|6053.4|6050.4|6040.3|6037.3|6055.5|6052.5|6037.7|6034.7|524
1585528500000|2020-03-30 00:35:00|6040.4|6037.4|6020.1|6017.1|6041.8|6038.8|6018|6015|569
1585528800000|2020-03-30 00:40:00|6020.2|6017.2|6018.7|6015.7|6026.1|6023.1|6017.3|6014.3|612
1585529100000|2020-03-30 00:45:00|6018.6|6015.6|6015.4|6012.4|6019|6016|6008.5|6005.5|432
1585529400000|2020-03-30 00:50:00|6015.3|6012.3|6009.5|6006.5|6022.5|6019.5|6009.5|6006.5|643
1585529700000|2020-03-30 00:55:00|6009.7|6006.7|6031.1|6028.1|6031.4|6028.4|6009.7|6006.7|666
1585530000000|2020-03-30 01:00:00|6031|6028|6030.3|6027.3|6040.4|6037.4|6027.4|6024.4|593
1585530300000|2020-03-30 01:05:00|6030.2|6027.2|6018|6015|6032.1|6029.1|6012.3|6009.3|535
1585530600000|2020-03-30 01:10:00|6018.1|6015.1|6027.2|6024.2|6028.9|6025.9|6016.8|6013.8|539
1585530900000|2020-03-30 01:15:00|6026.4|6023.4|6030.9|6027.9|6034.8|6031.8|6025.8|6022.8|573
1585531200000|2020-03-30 01:20:00|6030.7|6027.7|6038.2|6035.2|6045|6042|6030.7|6027.7|579
1585531500000|2020-03-30 01:25:00|6038.4|6035.4|6039.4|6036.4|6040.7|6037.7|6029.9|6026.9|481
1585531800000|2020-03-30 01:30:00|6039.6|6036.6|6032.1|6029.1|6045|6042|6028.8|6025.8|561
1585532100000|2020-03-30 01:35:00|6032|6029|6027.8|6024.8|6036|6033|6026.3|6023.3|442
1585532400000|2020-03-30 01:40:00|6027.9|6024.9|6033.8|6030.8|6037|6034|6025.8|6022.8|498
1585532700000|2020-03-30 01:45:00|6034|6031|6024.6|6021.6|6034.5|6031.5|6023.8|6020.8|490
1585533000000|2020-03-30 01:50:00|6024.5|6021.5|6039.3|6036.3|6040.7|6037.7|6023.8|6020.8|419
1585533300000|2020-03-30 01:55:00|6039.6|6036.6|6035.3|6032.3|6040.5|6037.5|6033.5|6030.5|396
1585533600000|2020-03-30 02:00:00|6035.2|6032.2|6022.9|6019.9|6035.2|6032.2|6022.5|6019.5|364
1585533900000|2020-03-30 02:05:00|6023|6020|6021.3|6018.3|6023.7|6020.7|6012.9|6009.9|540
1585534200000|2020-03-30 02:10:00|6021.4|6018.4|6022|6019|6028.4|6025.4|6019.3|6016.3|542
1585534500000|2020-03-30 02:15:00|6021.9|6018.9|6026.4|6023.4|6031.9|6029.5|6021.9|6018.9|487
1585534800000|2020-03-30 02:20:00|6026.3|6023.3|6024.6|6021.6|6029.8|6026.8|6023.1|6020.4|474
1585535100000|2020-03-30 02:25:00|6024.5|6021.5|6031.4|6028.4|6032.5|6029.5|6024.4|6021.4|456
1585535400000|2020-03-30 02:30:00|6031.3|6028.3|6027.5|6024.5|6035.9|6032.9|6027.4|6024.4|459
1585535700000|2020-03-30 02:35:00|6027.6|6024.6|6027.8|6026|6030.3|6027.3|6025.6|6022.6|460
1585536000000|2020-03-30 02:40:00|6027.7|6025.9|6028|6025|6032.6|6029.6|6026.7|6023.7|371
1585536300000|2020-03-30 02:45:00|6027.9|6024.9|6031.6|6028.6|6032.9|6029.9|6027.9|6024.9|323
1585536600000|2020-03-30 02:50:00|6032.1|6029.1|6032.1|6029.1|6034.1|6031.1|6030.3|6027.3|294
1585536900000|2020-03-30 02:55:00|6032|6029|6033.7|6031.9|6035.8|6032.8|6027.8|6024.8|408
1585537200000|2020-03-30 03:00:00|6034.6|6031.6|6033.7|6030.7|6035.4|6032.4|6031.7|6028.7|373
1585537500000|2020-03-30 03:05:00|6033.6|6030.6|6030.2|6027.2|6034.9|6032.4|6029.8|6027.2|361
1585537800000|2020-03-30 03:10:00|6030.3|6027.3|6026.5|6023.5|6030.6|6028.1|6025.5|6023|392
1585538100000|2020-03-30 03:15:00|6026.4|6023.4|6025|6022|6029.8|6026.8|6024.9|6021.9|413
1585538400000|2020-03-30 03:20:00|6025.1|6022.1|6028|6025|6030|6027|6022.7|6019.7|328
1585538700000|2020-03-30 03:25:00|6027.8|6024.8|6022.3|6019.3|6027.9|6024.9|6017.9|6014.9|353
1585539000000|2020-03-30 03:30:00|6022.2|6019.2|6021.7|6018.7|6024.9|6021.9|6019.3|6016.4|408
1585539300000|2020-03-30 03:35:00|6021.9|6018.9|6025.6|6022.6|6026.7|6023.7|6021.9|6018.9|295
1585539600000|2020-03-30 03:40:00|6025.7|6022.7|6026.2|6023.2|6027|6024.3|6024.5|6021.6|229
1585539900000|2020-03-30 03:45:00|6025.6|6023.8|6031|6028|6031.2|6028.2|6024.3|6021.3|342
1585540200000|2020-03-30 03:50:00|6030.9|6027.9|6029.4|6026.4|6031.3|6028.3|6025.3|6022.3|371
1585540500000|2020-03-30 03:55:00|6029.8|6026.8|6026|6023|6030.3|6027.3|6025.5|6022.7|350
1585540800000|2020-03-30 04:00:00|6025.9|6022.9|6026.6|6023.6|6027.5|6024.5|6024.2|6021.8|365
1585541100000|2020-03-30 04:05:00|6026.5|6023.5|6022.9|6019.9|6026.6|6023.6|6021.9|6019|375
1585541400000|2020-03-30 04:10:00|6022.3|6019.3|6023.8|6020.8|6025|6022.8|6019.5|6016.7|410
1585541700000|2020-03-30 04:15:00|6024.2|6021.2|6034.9|6033.1|6035.9|6033.1|6024.1|6021.1|440
1585542000000|2020-03-30 04:20:00|6035.4|6032.4|6036.6|6033.6|6040.3|6037.3|6034|6031|474
1585542300000|2020-03-30 04:25:00|6036.7|6033.7|6031.4|6028.4|6038.5|6035.5|6031.1|6028.1|364
1585542600000|2020-03-30 04:30:00|6031.5|6028.5|6023.1|6020.1|6032.1|6029.1|6023|6020|361
1585542900000|2020-03-30 04:35:00|6023.2|6020.2|6025.8|6022.8|6028.8|6025.8|6022.6|6019.7|408
1585543200000|2020-03-30 04:40:00|6025.7|6022.7|6033.3|6030.3|6036.2|6033.2|6025.7|6022.7|431
1585543500000|2020-03-30 04:45:00|6033.2|6030.2|6029.3|6026.3|6033.4|6030.4|6028.6|6025.6|340
1585543800000|2020-03-30 04:50:00|6029.2|6026.2|6032.7|6029.7|6036.1|6033.1|6029.1|6026.1|422
1585544100000|2020-03-30 04:55:00|6032.9|6029.9|6033.1|6030.1|6035.6|6032.6|6030.5|6028.2|453
1585544400000|2020-03-30 05:00:00|6033.2|6030.2|6036.1|6033.1|6038.7|6035.7|6030.5|6028.2|448
1585544700000|2020-03-30 05:05:00|6036.2|6033.2|6038.6|6035.6|6040.6|6037.9|6032.9|6030.4|451
1585545000000|2020-03-30 05:10:00|6038.5|6035.5|6037.9|6034.9|6040.7|6037.7|6033.8|6030.8|461
1585545300000|2020-03-30 05:15:00|6038|6035|6030.1|6027.1|6038|6035|6027.9|6024.9|453
1585545600000|2020-03-30 05:20:00|6030.2|6027.2|6027.2|6024.2|6034.2|6031.2|6026.8|6024.1|469
1585545900000|2020-03-30 05:25:00|6027.3|6024.3|6026|6024.2|6028.2|6025.2|6022.7|6020.4|492
1585546200000|2020-03-30 05:30:00|6026.1|6024.3|6028.3|6025.3|6030.2|6027.8|6026.1|6023.9|401
1585546500000|2020-03-30 05:35:00|6028.9|6025.9|6036.9|6033.9|6040.8|6038.1|6026.5|6024.6|469
1585546800000|2020-03-30 05:40:00|6037|6034|6041.5|6038.5|6042.7|6040.2|6034.4|6031.7|407
1585547100000|2020-03-30 05:45:00|6041.6|6038.6|6036.2|6033.2|6041.7|6038.7|6034.7|6031.7|496
1585547400000|2020-03-30 05:50:00|6036.1|6033.1|6032.5|6029.5|6037.1|6034.1|6031.4|6029.1|448
1585547700000|2020-03-30 05:55:00|6032.6|6029.6|6042.5|6039.5|6042.7|6040.5|6032.6|6029.6|619
1585548000000|2020-03-30 06:00:00|6042.6|6039.6|6037|6034|6043.1|6040.7|6033.9|6030.9|639
1585548300000|2020-03-30 06:05:00|6037.1|6034.1|6031|6028|6038.5|6035.5|6028|6025|497
1585548600000|2020-03-30 06:10:00|6031.1|6028.1|6026.8|6023.8|6036.3|6033.3|6026.7|6023.7|501
1585548900000|2020-03-30 06:15:00|6026.6|6023.6|6029.8|6026.8|6031.3|6028.3|6022|6019|498
1585549200000|2020-03-30 06:20:00|6029.9|6026.9|6029.1|6026.1|6033.4|6030.4|6026.8|6023.9|553
1585549500000|2020-03-30 06:25:00|6028.5|6025.5|6029.1|6026.1|6030.4|6027.4|6021.9|6018.9|424
1585549800000|2020-03-30 06:30:00|6029|6026|6018.2|6015.2|6029.4|6026.4|6018.1|6015.1|452
1585550100000|2020-03-30 06:35:00|6018.3|6015.3|6017.3|6014.3|6026.5|6023.5|6015.9|6012.9|465
1585550400000|2020-03-30 06:40:00|6017.4|6014.4|6025.9|6022.9|6028.1|6025.1|6014.7|6011.7|519
1585550700000|2020-03-30 06:45:00|6025.1|6022.1|6028.8|6025.8|6031.2|6028.3|6025.1|6022.1|552
1585551000000|2020-03-30 06:50:00|6028.7|6025.7|6020.1|6017.1|6030.1|6027.1|6020|6017|563
1585551300000|2020-03-30 06:55:00|6020|6017|6007.4|6004.4|6020.3|6017.3|6004.6|6001.6|575
1585551600000|2020-03-30 07:00:00|6007.5|6004.5|6010.1|6007.1|6012.8|6010|6007.1|6004.1|550
1585551900000|2020-03-30 07:05:00|6010.2|6007.2|6014.5|6011.5|6015|6012|6006.5|6003.5|451
1585552200000|2020-03-30 07:10:00|6014|6011|6016|6013|6017.4|6014.4|6009.5|6006.5|535
1585552500000|2020-03-30 07:15:00|6016.3|6013.3|6013.9|6010.9|6019.5|6016.5|6008.4|6005.4|606
1585552800000|2020-03-30 07:20:00|6014.1|6011.1|6011.7|6008.7|6019.6|6016.6|6009.1|6006.1|639
1585553100000|2020-03-30 07:25:00|6011.8|6008.8|6005.2|6002.2|6011.8|6008.8|6003.8|6000.9|588
1585553400000|2020-03-30 07:30:00|6005.1|6002.1|6008.8|6005.8|6008.8|6005.8|5998.9|5996.1|585
1585553700000|2020-03-30 07:35:00|6008.7|6005.7|6004.2|6001.2|6008.9|6005.9|6000.1|5997.1|532
1585554000000|2020-03-30 07:40:00|6004.1|6001.1|6003.6|6001.8|6010.2|6007.7|6003.2|6000.9|604
1585554300000|2020-03-30 07:45:00|6003.7|6001.9|6008.3|6005.3|6008.4|6005.4|6002.4|6000.3|600
1585554600000|2020-03-30 07:50:00|6008.4|6005.4|6010.7|6007.7|6010.7|6008.2|6004|6001.4|662
1585554900000|2020-03-30 07:55:00|6010.3|6008.5|6013.4|6010.4|6015.1|6012.6|6007|6004|632
1585555200000|2020-03-30 08:00:00|6013.5|6010.5|6016.3|6013.3|6016.8|6013.8|6009.7|6007.3|617
1585555500000|2020-03-30 08:05:00|6016.1|6013.1|6018.6|6015.6|6021.1|6018.8|6014.6|6011.8|591
1585555800000|2020-03-30 08:10:00|6017.1|6015.3|6013.4|6010.4|6017.9|6015.3|6009.1|6006.6|580
1585556100000|2020-03-30 08:15:00|6013.5|6010.5|6019.6|6016.6|6020.5|6017.5|6011.3|6008.3|549
1585556400000|2020-03-30 08:20:00|6019.7|6016.7|6015|6013.2|6020.9|6018|6012.7|6010.7|548
1585556700000|2020-03-30 08:25:00|6014.8|6013|6011.2|6009.4|6015.5|6013.1|6010.4|6008.2|451
1585557000000|2020-03-30 08:30:00|6011.3|6009.5|6018.7|6015.7|6024.4|6021.4|6010.2|6007.8|480
1585557300000|2020-03-30 08:35:00|6018.8|6015.8|6018.5|6015.5|6020.6|6017.6|6014.6|6012|478
1585557600000|2020-03-30 08:40:00|6018.3|6015.3|6021.6|6018.6|6022.5|6019.5|6015.6|6013.3|442
1585557900000|2020-03-30 08:45:00|6021.5|6018.5|6021.3|6019.5|6026.2|6024|6020.4|6018.5|591
1585558200000|2020-03-30 08:50:00|6021.4|6019.6|6025.5|6022.5|6026.7|6023.7|6019.6|6016.7|502
1585558500000|2020-03-30 08:55:00|6025.6|6022.6|6019.5|6016.5|6026.2|6023.7|6017.9|6015|442
1585558800000|2020-03-30 09:00:00|6019.4|6016.4|6020.4|6017.4|6022.7|6019.7|6017.9|6015.2|485
1585559100000|2020-03-30 09:05:00|6020.5|6017.5|6023|6021.2|6024.1|6022|6018.4|6016.1|468
1585559400000|2020-03-30 09:10:00|6023.1|6021.3|6021.4|6019.6|6024|6021.9|6020.3|6017.8|453
1585559700000|2020-03-30 09:15:00|6021.5|6019.7|6017.7|6014.7|6022.7|6020.9|6017|6014.7|397
1585560000000|2020-03-30 09:20:00|6017.9|6014.9|6021.8|6020|6023|6020.7|6016.6|6014.6|446
1585560300000|2020-03-30 09:25:00|6022.4|6019.4|6017|6015.2|6022.4|6019.9|6016.6|6014.4|487
1585560600000|2020-03-30 09:30:00|6017.1|6015.3|6020.1|6017.1|6020.9|6018.3|6015.5|6013.6|469
1585560900000|2020-03-30 09:35:00|6019.3|6017.5|6017.8|6016|6021.1|6018.8|6016.2|6014.4|419
1585561200000|2020-03-30 09:40:00|6017.7|6015.9|6022.8|6019.8|6022.9|6020.7|6017.6|6015.8|493
1585561500000|2020-03-30 09:45:00|6022.1|6020.3|6019|6016|6022.8|6020.3|6015.5|6013.5|411
1585561800000|2020-03-30 09:50:00|6018.9|6015.9|6012|6010.2|6019.5|6017.1|6011.5|6009.6|408
1585562100000|2020-03-30 09:55:00|6012.1|6010.3|6006.7|6004.9|6012.8|6011|6005.3|6003|388
1585562400000|2020-03-30 10:00:00|6006.8|6005|6010.5|6007.5|6010.8|6007.8|6006.2|6003.6|535
1585562700000|2020-03-30 10:05:00|6010.4|6007.4|6013.1|6010.1|6013.4|6010.8|6009|6006.6|386
1585563000000|2020-03-30 10:10:00|6013|6010|6010|6007|6013.3|6010.9|6008.3|6005.3|336
1585563300000|2020-03-30 10:15:00|6010.5|6007.5|6008.8|6007|6011.3|6009|6006.8|6004.9|400
1585563600000|2020-03-30 10:20:00|6009|6007.2|6008.8|6007|6012.1|6009.1|6007.9|6005.4|374
1585563900000|2020-03-30 10:25:00|6008.6|6006.8|6009.2|6007.4|6010|6007.4|6006.8|6004.8|333
1585564200000|2020-03-30 10:30:00|6009.8|6006.8|6006.4|6004.6|6012.2|6009.4|6003.3|6000.9|470
1585564500000|2020-03-30 10:35:00|6006.3|6004.5|6018.1|6015.1|6019.4|6016.4|6005.7|6003.9|528
1585564800000|2020-03-30 10:40:00|6018.2|6015.2|6020.8|6019|6022.3|6020|6016.6|6014|513
1585565100000|2020-03-30 10:45:00|6020.7|6018.9|6020.1|6018.3|6024.2|6021.8|6017.1|6014.6|388
1585565400000|2020-03-30 10:50:00|6020|6018.2|6017.7|6015.9|6020|6018.2|6014.7|6012.3|461
1585565700000|2020-03-30 10:55:00|6017.8|6016|6015|6013.2|6020.6|6018.3|6014.8|6013|456
1585566000000|2020-03-30 11:00:00|6014.9|6013.1|6021.3|6018.3|6022.6|6019.6|6014.5|6012.6|513
1585566300000|2020-03-30 11:05:00|6021.2|6018.2|6015|6012|6021.3|6018.3|6014.5|6011.8|398
1585566600000|2020-03-30 11:10:00|6015.1|6012.1|6015.4|6012.4|6019.5|6016.5|6012.5|6010|497
1585566900000|2020-03-30 11:15:00|6015.3|6012.3|6013.1|6010.1|6016.4|6013.4|6011.4|6009.1|547
1585567200000|2020-03-30 11:20:00|6013|6010|6006.5|6004.7|6013|6010.5|6005.6|6003.2|495
1585567500000|2020-03-30 11:25:00|6006.2|6004.4|6008.5|6005.5|6008.8|6005.9|6001.5|5998.8|499
1585567800000|2020-03-30 11:30:00|6007.9|6006.1|6009|6007.2|6010.8|6008.5|6007.5|6004.7|456
1585568100000|2020-03-30 11:35:00|6009.6|6006.6|6008|6005|6013.7|6010.7|6007.4|6004.8|479
1585568400000|2020-03-30 11:40:00|6007.3|6005.5|6006|6004.2|6008.1|6005.8|6004.2|6001.2|558
1585568700000|2020-03-30 11:45:00|6006.1|6004.3|6005.4|6003.6|6008.3|6005.9|6001.2|5998.8|577
1585569000000|2020-03-30 11:50:00|6005.1|6003.3|6005.3|6002.3|6008.3|6006|6003.5|6001.2|421
1585569300000|2020-03-30 11:55:00|6005.2|6002.2|6003.4|6001.6|6007.8|6005.6|6001.9|5999.5|423
1585569600000|2020-03-30 12:00:00|6004.2|6001.2|6001.4|5999.6|6005.2|6002.2|5999.6|5996.8|496
1585569900000|2020-03-30 12:05:00|6001.7|5998.7|5997.5|5995.7|6001.7|5999.6|5996.2|5994.4|554
1585570200000|2020-03-30 12:10:00|5997.4|5995.6|5995.8|5994|5999.1|5997.3|5992.7|5990.3|626
1585570500000|2020-03-30 12:15:00|5995.9|5994.1|5994.4|5991.4|5998.4|5996.2|5992.6|5990.2|572
1585570800000|2020-03-30 12:20:00|5993.7|5991.9|5997.7|5994.7|6001|5998.8|5993.7|5991.9|563
1585571100000|2020-03-30 12:25:00|5997.6|5994.6|5999|5996|6004.7|6002.5|5996.2|5993.2|566
1585571400000|2020-03-30 12:30:00|5998.4|5996.6|5997.5|5995.7|6001.3|5999|5996.9|5994.6|504
1585571700000|2020-03-30 12:35:00|5997.6|5995.8|5998.2|5996.4|6000.1|5997.2|5995.5|5993.1|475
1585572000000|2020-03-30 12:40:00|5998.1|5996.3|5998.4|5996.6|5999.7|5997.9|5997.2|5995.4|443
1585572300000|2020-03-30 12:45:00|5998.3|5996.5|6002.7|5999.7|6003.5|6001|5995.3|5993.5|463
1585572600000|2020-03-30 12:50:00|6002.8|5999.8|6001.1|5999.3|6003.2|6000.8|5998.9|5996.5|481
1585572900000|2020-03-30 12:55:00|6001|5999.2|5990.7|5987.7|6001|5999.2|5984.7|5982.6|756
1585573200000|2020-03-30 13:00:00|5990.5|5987.5|6004.3|6001.3|6004.3|6001.4|5987.3|5985.3|725
1585573500000|2020-03-30 13:05:00|6004.6|6001.6|6017.9|6014.9|6022.8|6019.8|6003.4|6000.4|704
1585573800000|2020-03-30 13:10:00|6017.8|6014.8|6011.3|6008.3|6018.6|6015.6|6009.3|6006.3|625
1585574100000|2020-03-30 13:15:00|6011.5|6008.5|6010.1|6007.1|6014.4|6011.4|6007|6004.8|574
1585574400000|2020-03-30 13:20:00|6010.2|6007.2|6017.6|6014.6|6019.5|6016.5|6007.2|6004.8|534
1585574700000|2020-03-30 13:25:00|6017.7|6014.7|6023.3|6020.3|6026.4|6023.4|6014.7|6012.9|675
1585575000000|2020-03-30 13:30:00|6023.2|6020.2|6022.6|6019.6|6025.2|6023.4|6017.5|6014.5|654
1585575300000|2020-03-30 13:35:00|6022.7|6019.7|6020.6|6017.6|6024|6021.6|6012.5|6009.5|620
1585575600000|2020-03-30 13:40:00|6020.1|6017.1|6012.6|6009.6|6021.7|6018.7|6007|6004.1|666
1585575900000|2020-03-30 13:45:00|6012.7|6009.7|6011.3|6008.3|6017.9|6014.9|6009.4|6006.9|607
1585576200000|2020-03-30 13:50:00|6011.5|6008.5|6016.4|6013.4|6021.2|6018.2|6010.9|6008.4|605
1585576500000|2020-03-30 13:55:00|6016.3|6013.3|6008.4|6005.4|6016.6|6014|6008.1|6005.2|587
1585576800000|2020-03-30 14:00:00|6008.6|6005.6|6014.3|6011.3|6015.2|6012.8|6008|6005|731
1585577100000|2020-03-30 14:05:00|6014.2|6011.2|6015.3|6012.3|6016.7|6014.1|6012.1|6009.6|582
1585577400000|2020-03-30 14:10:00|6015.1|6012.1|6010.4|6007.4|6015.5|6012.9|6005.6|6002.6|659
1585577700000|2020-03-30 14:15:00|6010.6|6007.6|6012.1|6010.3|6013.7|6011.4|6009.1|6006.8|554
1585578000000|2020-03-30 14:20:00|6012.2|6010.4|6012.7|6010.9|6018.8|6016.3|6010.5|6008.3|650
1585578300000|2020-03-30 14:25:00|6012.8|6011|6009.9|6006.9|6013.2|6011|6007.2|6004.7|595
1585578600000|2020-03-30 14:30:00|6009.8|6006.8|6017.9|6014.9|6018.3|6015.8|6009.6|6006.6|568
1585578900000|2020-03-30 14:35:00|6017.8|6014.8|6021.4|6018.4|6025.4|6022.4|6015.2|6012.5|641
1585579200000|2020-03-30 14:40:00|6020.7|6017.7|6014.7|6011.7|6021.7|6019.3|6011.5|6008.5|611
1585579500000|2020-03-30 14:45:00|6014.8|6011.8|6022.5|6019.5|6024|6021|6012.3|6009.5|680
1585579800000|2020-03-30 14:50:00|6022.4|6019.4|6013.3|6010.3|6022.8|6019.8|6001.9|5998.9|779
1585580100000|2020-03-30 14:55:00|6013.2|6010.2|6003.1|6000.1|6014.6|6011.6|5990.1|5987.1|835
1585580400000|2020-03-30 15:00:00|6002.6|5999.6|6002.4|5999.4|6009.3|6006.4|5997.4|5995.1|884
1585580700000|2020-03-30 15:05:00|6002.2|5999.2|6011.2|6008.2|6011.9|6009.6|5995.5|5993.1|636
1585581000000|2020-03-30 15:10:00|6011.1|6008.1|6008.6|6005.6|6014.2|6011.4|6007.3|6004.4|601
1585581300000|2020-03-30 15:15:00|6008.7|6005.7|6005.2|6002.2|6010.7|6007.7|6001.9|5999.6|593
1585581600000|2020-03-30 15:20:00|6005.3|6002.3|6007.2|6004.2|6009.5|6006.8|6003.9|6001.5|517
1585581900000|2020-03-30 15:25:00|6007.3|6004.3|6008.4|6005.4|6013|6010.4|6005.4|6002.5|467
1585582200000|2020-03-30 15:30:00|6008.1|6005.1|6006.4|6003.4|6009.3|6006.8|5999.7|5997.2|565
1585582500000|2020-03-30 15:35:00|6006.2|6003.2|5997.5|5994.5|6006.4|6004.3|5993.9|5990.9|561
1585582800000|2020-03-30 15:40:00|5997.4|5994.4|5996.9|5993.9|6000.1|5997.1|5990.2|5987.9|494
1585583100000|2020-03-30 15:45:00|5995.8|5992.8|5997.7|5994.7|5999.2|5996.2|5994.5|5991.9|430
1585583400000|2020-03-30 15:50:00|5997.9|5994.9|5991.2|5988.2|5998.1|5995.3|5990.2|5987.2|506
1585583700000|2020-03-30 15:55:00|5991.3|5988.3|5990.5|5988.7|5995.8|5992.8|5988.4|5985.4|489
1585584000000|2020-03-30 16:00:00|5990.6|5988.8|5998.4|5995.4|5998.6|5995.6|5988.5|5986.2|451
1585584300000|2020-03-30 16:05:00|5998.5|5995.5|5998.5|5995.5|6003|6000|5995.9|5992.9|431
1585584600000|2020-03-30 16:10:00|5999|5996|5999|5996|6002.5|5999.5|5994.2|5991.7|450
1585584900000|2020-03-30 16:15:00|5999.1|5996.1|6003.4|6000.4|6003.7|6000.7|5997.7|5995.3|497
1585585200000|2020-03-30 16:20:00|6003.3|6000.3|6004.2|6001.2|6007.9|6005.3|6000.2|5998.3|523
1585585500000|2020-03-30 16:25:00|6004.1|6001.1|6006.7|6003.7|6008.6|6005.6|6003.3|6000.3|371
1585585800000|2020-03-30 16:30:00|6006.8|6003.8|6003.6|6000.6|6009.7|6007.2|6002.8|6000.4|481
1585586100000|2020-03-30 16:35:00|6003.4|6000.4|6012.6|6010.8|6013.5|6011.1|6002.3|6000.3|426
1585586400000|2020-03-30 16:40:00|6012.5|6010.7|6012.7|6009.7|6015.2|6012.7|6009.4|6007.3|451
1585586700000|2020-03-30 16:45:00|6012.6|6009.6|6008.2|6006.4|6012.8|6010.4|6006.4|6003.4|402
1585587000000|2020-03-30 16:50:00|6008.3|6006.5|6012.3|6010.5|6012.8|6010.6|6006.2|6003.5|389
1585587300000|2020-03-30 16:55:00|6013.7|6010.7|6008.7|6006.9|6014.9|6012.5|6007.5|6005.3|436
1585587600000|2020-03-30 17:00:00|6008.8|6007|6009.8|6008|6011.4|6009.1|6005.3|6003.1|401
1585587900000|2020-03-30 17:05:00|6009.9|6008.1|6008.8|6007|6011|6008.6|6006|6003.9|379
1585588200000|2020-03-30 17:10:00|6009|6007.2|6007.1|6005.3|6010.9|6008.4|6003.7|6001.2|448
1585588500000|2020-03-30 17:15:00|6007|6005.2|6008.2|6006.4|6010.5|6007.9|6006.1|6003.6|358
1585588800000|2020-03-30 17:20:00|6008.5|6005.5|6006.4|6004.6|6008.9|6006.5|6005.1|6003.3|374
1585589100000|2020-03-30 17:25:00|6006.3|6004.5|6004.4|6001.4|6006.7|6004.8|6003.4|6001.1|374
1585589400000|2020-03-30 17:30:00|6004.5|6001.5|6006.5|6003.5|6008.4|6006|6003.9|6001.4|346
1585589700000|2020-03-30 17:35:00|6005.8|6004|5997.5|5995.7|6006.6|6004.2|5997.3|5995.3|361
1585590000000|2020-03-30 17:40:00|5998.1|5996.3|5994.1|5992.3|5998.9|5996.5|5993.7|5991.9|409
1585590300000|2020-03-30 17:45:00|5994.3|5992.5|5995.6|5993.8|5997.6|5994.6|5993.7|5991.6|375
1585590600000|2020-03-30 17:50:00|5995.8|5994|5993.8|5992|5998.9|5996.6|5992.9|5990.7|341
1585590900000|2020-03-30 17:55:00|5994.4|5991.4|5995|5992|5996.7|5994.2|5991.6|5989.2|297
1585591200000|2020-03-30 18:00:00|5994.9|5991.9|5997.8|5996|5999|5996.6|5993.3|5990.8|361
1585591500000|2020-03-30 18:05:00|5997.9|5996.1|6000.2|5997.2|6000.4|5997.9|5997.5|5995.1|279
1585591800000|2020-03-30 18:10:00|6000.1|5997.1|5997|5995.2|6000.4|5997.8|5995.4|5993.1|360
1585592100000|2020-03-30 18:15:00|5997.1|5995.3|5997.2|5994.2|5997.5|5995.5|5994.8|5992.4|336
1585592400000|2020-03-30 18:20:00|5997.3|5994.3|6000.1|5998.3|6001.1|5998.6|5994.5|5992.3|435
1585592700000|2020-03-30 18:25:00|6000|5998.2|5999.7|5997.9|6001.7|5999.7|5999.3|5997.1|309
1585593000000|2020-03-30 18:30:00|5999.8|5998|5999.5|5997.7|6000.5|5998.7|5998.9|5997.1|245
1585593300000|2020-03-30 18:35:00|5999.6|5997.8|6003.4|6000.4|6004.4|6001.9|5998.1|5996.2|245
1585593600000|2020-03-30 18:40:00|6003.3|6000.3|6006.8|6005|6009.8|6007.4|6002|5999.5|371
1585593900000|2020-03-30 18:45:00|6006.7|6004.9|6003.4|6001.6|6007.3|6005.5|6003|6000.5|353
1585594200000|2020-03-30 18:50:00|6003.3|6001.5|6000.8|5999|6003.8|6001.5|5999.7|5997.4|408
1585594500000|2020-03-30 18:55:00|6000.5|5998.7|5997.7|5995.9|6001|5998.8|5995.1|5992.5|522
1585594800000|2020-03-30 19:00:00|5997.8|5996|6000.5|5998.7|6001.3|5999.5|5996.8|5994.4|430
1585595100000|2020-03-30 19:05:00|6000.6|5998.8|6005.8|6004|6007.8|6005.1|6000.6|5998.6|519
1585595400000|2020-03-30 19:10:00|6005.9|6004.1|6008.6|6005.6|6010.1|6007.5|6004.2|6001.8|382
1585595700000|2020-03-30 19:15:00|6008.8|6005.8|6007.7|6005.9|6010.5|6007.5|6005.5|6003|345
1585596000000|2020-03-30 19:20:00|6008.1|6005.1|6006.1|6003.1|6011|6008.7|6005.4|6003|360
1585596300000|2020-03-30 19:25:00|6005.5|6003.7|6003.4|6001.6|6007|6004.6|6002.6|6000.3|353
1585596600000|2020-03-30 19:30:00|6003.7|6001.9|6004.4|6001.4|6006.4|6004.1|6003.5|6000.9|335
1585596900000|2020-03-30 19:35:00|6003.7|6001.9|6008.7|6005.7|6009.7|6007.2|6002.4|6000.3|408
1585597200000|2020-03-30 19:40:00|6008.8|6005.8|6008.8|6005.8|6010.4|6007.8|6006.5|6004|331
1585597500000|2020-03-30 19:45:00|6008.9|6005.9|6011.1|6008.1|6011.1|6008.5|6006.4|6004|366
1585597800000|2020-03-30 19:50:00|6011.5|6008.5|6018.8|6015.8|6019.8|6016.8|6011.3|6008.3|505
1585598100000|2020-03-30 19:55:00|6018.7|6015.7|6017.1|6015.3|6019.5|6016.5|6014.5|6012.1|504
1585598400000|2020-03-30 20:00:00|6017.6|6014.6|6012.9|6011.1|6017.6|6014.9|6012.2|6009.8|391
1585598700000|2020-03-30 20:05:00|6013|6011.2|6013.5|6011.7|6015|6012.8|6012.7|6010.3|229
1585599000000|2020-03-30 20:10:00|6013.4|6011.6|6015.4|6013.6|6017.1|6014.6|6012.1|6010|196
1585599300000|2020-03-30 20:15:00|6016|6013|6019.1|6016.1|6020.3|6017.9|6013.5|6011.2|199
1585599600000|2020-03-30 20:20:00|6019|6016|6018.5|6016.7|6020.3|6017.7|6015.6|6013.2|257
1585599900000|2020-03-30 20:25:00|6018.6|6015.6|6017.6|6014.6|6022.2|6019.2|6016.2|6013.9|252
1585600200000|2020-03-30 20:30:00|6017.9|6014.9|6017.4|6014.4|6017.9|6015.6|6014.4|6012.3|201
1585600500000|2020-03-30 20:35:00|6017.5|6014.5|6020.4|6017.4|6022.1|6019.9|6017.4|6014.4|188
1585600800000|2020-03-30 20:40:00|6020.5|6017.5|6017.6|6014.6|6021.7|6019.2|6017.4|6014.4|184
1585601100000|2020-03-30 20:45:00|6017.9|6014.9|6019.3|6016.3|6019.4|6016.4|6015.4|6012.4|183
1585601400000|2020-03-30 20:50:00|6019.2|6016.2|6015.4|6012.4|6019.7|6016.8|6015.4|6012.4|176
1585601700000|2020-03-30 20:55:00|6015.7|6012.7|6005.2|6002.2|6019|6016|6005.2|6002.2|257
1585602000000|2020-03-30 21:00:00|6015.7|6012.7|6017.4|6014.4|6017.4|6014.4|6013|6010|49
1585602300000|2020-03-30 21:05:00|6017.2|6014.2|6017|6014|6018.5|6015.5|6015|6012|167
1585602600000|2020-03-30 21:10:00|6017.9|6014.9|6017|6014|6018.4|6015.4|6015.7|6012.7|117
1585602900000|2020-03-30 21:15:00|6017.2|6014.2|6017.1|6014.1|6017.4|6014.4|6015.5|6012.5|102
1585603200000|2020-03-30 21:20:00|6017|6014|6016.7|6013.7|6017|6014|6014.5|6011.5|137
1585603500000|2020-03-30 21:25:00|6016.6|6013.6|6016.6|6013.6|6019.2|6016.2|6014.9|6011.9|139
1585603800000|2020-03-30 21:30:00|6016.5|6013.5|6017.2|6014.2|6018.1|6015.1|6014.7|6011.7|174
1585604100000|2020-03-30 21:35:00|6016.9|6013.9|6015.3|6012.3|6018.4|6015.4|6015|6012|271
1585604400000|2020-03-30 21:40:00|6015.4|6012.4|6014.4|6011.4|6016.1|6013.1|6013.8|6010.8|197
1585604700000|2020-03-30 21:45:00|6014.7|6011.7|6015|6012|6015.4|6012.4|6013.3|6010.3|249
1585605000000|2020-03-30 21:50:00|6015.1|6012.1|6014.5|6011.5|6016.3|6013.3|6013.7|6010.7|208
1585605300000|2020-03-30 21:55:00|6014.7|6011.7|6014|6011|6015.5|6012.5|6012.1|6009.1|239
1585605600000|2020-03-30 22:00:00|6013.9|6010.9|6017.8|6014.8|6019.5|6016.5|6012.6|6009.6|314
1585605900000|2020-03-30 22:05:00|6017.7|6014.7|6018.3|6015.3|6018.7|6015.7|6016.7|6013.7|223
1585606200000|2020-03-30 22:10:00|6017.9|6014.9|6018.9|6015.9|6020|6017|6017.9|6014.9|134
1585606500000|2020-03-30 22:15:00|6019|6016|6018.7|6015.7|6020.2|6017.2|6018.3|6015.3|160
1585606800000|2020-03-30 22:20:00|6018.8|6015.8|6018.5|6015.5|6019.4|6016.4|6014.6|6011.6|325
1585607100000|2020-03-30 22:25:00|6018.4|6015.4|6021.9|6018.9|6021.9|6018.9|6018.1|6015.1|307
1585607400000|2020-03-30 22:30:00|6022|6019|6019.3|6016.3|6022|6019|6017.8|6014.8|277
1585607700000|2020-03-30 22:35:00|6019.4|6016.4|6018.5|6015.5|6019.5|6016.5|6017.3|6014.3|251
1585608000000|2020-03-30 22:40:00|6018.4|6015.4|6020.2|6017.2|6020.9|6017.9|6018|6015|211
1585608300000|2020-03-30 22:45:00|6019.6|6016.6|6021.5|6018.5|6021.9|6019|6018.9|6015.9|240
1585608600000|2020-03-30 22:50:00|6021.6|6018.6|6021.7|6018.7|6022.7|6019.7|6019.6|6016.6|216
1585608900000|2020-03-30 22:55:00|6021.6|6018.6|6019.6|6016.6|6021.9|6018.9|6017|6014|313
1585609200000|2020-03-30 23:00:00|6019.5|6016.5|6014.8|6011.8|6020.8|6017.8|6012.1|6009.2|383
1585609500000|2020-03-30 23:05:00|6014.7|6011.7|6008.2|6005.2|6014.7|6011.7|6006.4|6003.4|333
1585609800000|2020-03-30 23:10:00|6008.4|6005.4|6011.2|6008.2|6012.1|6009.1|6006.7|6003.7|257
1585610100000|2020-03-30 23:15:00|6011.3|6008.3|6001.8|5998.8|6012.5|6009.5|6000.1|5997.1|349
1585610400000|2020-03-30 23:20:00|6001.7|5998.7|5997.7|5994.7|6001.9|5999|5997.5|5994.5|259
1585610700000|2020-03-30 23:25:00|5997.8|5994.8|6001.3|5998.3|6002|5999.9|5997.1|5994.1|258
1585611000000|2020-03-30 23:30:00|6001.6|5998.6|6001|5998|6003.7|6000.7|6000.4|5997.4|295
1585611300000|2020-03-30 23:35:00|6000.9|5997.9|6004.6|6001.6|6005.5|6003.1|6000.6|5997.9|247
1585611600000|2020-03-30 23:40:00|6004.5|6001.5|6004.8|6001.8|6005.4|6002.4|6001.8|5999.2|301
1585611900000|2020-03-30 23:45:00|6004.9|6001.9|6008.9|6005.9|6009|6006|6002.8|5999.8|187
1585612200000|2020-03-30 23:50:00|6008.5|6005.5|6008.7|6005.7|6009.2|6006.2|6007.2|6004.2|213
1585612500000|2020-03-30 23:55:00|6008.5|6005.5|6011.5|6008.5|6012.6|6009.6|6008.1|6005.1|288
1585612800000|2020-03-31 00:00:00|6010.5|6007.5|6013.1|6010.1|6015.5|6012.5|5999.7|5996.7|531
1585613100000|2020-03-31 00:05:00|6013.2|6010.2|6015.5|6012.5|6016|6013|6010.6|6007.6|411
1585613400000|2020-03-31 00:10:00|6015.6|6012.6|6016.7|6013.7|6017.6|6014.9|6012.9|6009.9|334
1585613700000|2020-03-31 00:15:00|6016|6014.2|6020.7|6017.7|6022|6019|6015.9|6013.5|354
1585614000000|2020-03-31 00:20:00|6020.6|6017.6|6024.3|6022.5|6026.6|6023.6|6020.6|6017.6|400
1585614300000|2020-03-31 00:25:00|6024.2|6022.4|6025.1|6022.1|6027|6024|6021.8|6019.6|334
1585614600000|2020-03-31 00:30:00|6025|6022|6035|6032|6035.3|6032.3|6025|6022|388
1585614900000|2020-03-31 00:35:00|6035.1|6032.1|6034.7|6031.7|6037.3|6034.3|6030.5|6027.5|372
1585615200000|2020-03-31 00:40:00|6034.8|6031.8|6030.8|6027.8|6036.4|6033.4|6030|6027.3|307
1585615500000|2020-03-31 00:45:00|6030.7|6027.7|6027.1|6024.1|6031|6028|6025.1|6022.5|339
1585615800000|2020-03-31 00:50:00|6027.2|6024.2|5960.9|5957.9|6027.9|6025.6|5955.1|5952.1|612
1585616100000|2020-03-31 00:55:00|5961.7|5958.7|5990.3|5987.3|6009|6006|5953.2|5950.2|823
1585616400000|2020-03-31 01:00:00|5991.3|5988.3|6012.2|6009.2|6013.6|6010.6|5991.3|5988.3|775
1585616700000|2020-03-31 01:05:00|6012.1|6009.1|6009.2|6006.2|6023.9|6020.9|6005|6002|668
1585617000000|2020-03-31 01:10:00|6008.4|6005.4|6003.9|6000.9|6017.8|6014.8|6002.7|5999.7|614
1585617300000|2020-03-31 01:15:00|6004.5|6001.5|6012.5|6009.5|6014.1|6011.1|6002.4|5999.4|619
1585617600000|2020-03-31 01:20:00|6012.4|6009.4|6005.8|6002.8|6012.6|6009.6|6004.8|6001.8|519
1585617900000|2020-03-31 01:25:00|6006.5|6003.5|6001.8|5998.8|6011.7|6008.7|6000|5997|553
1585618200000|2020-03-31 01:30:00|6002|5999|6007.9|6004.9|6010.9|6007.9|5996.5|5993.5|648
1585618500000|2020-03-31 01:35:00|6008|6005|6008|6005|6009.2|6006.2|5999.5|5996.5|537
1585618800000|2020-03-31 01:40:00|6007.9|6004.9|6011.4|6008.4|6015.7|6012.7|6007.3|6004.3|522
1585619100000|2020-03-31 01:45:00|6011.7|6008.7|6006.6|6003.6|6018.7|6015.7|6006.3|6003.3|524
1585619400000|2020-03-31 01:50:00|6006.7|6003.7|6011.5|6008.5|6013.4|6010.4|6005.3|6002.3|426
1585619700000|2020-03-31 01:55:00|6011.4|6008.4|6023.9|6020.9|6030.5|6027.5|6011.1|6008.1|553
1585620000000|2020-03-31 02:00:00|6023.8|6020.8|6019.7|6016.7|6025.1|6022.1|6017.4|6014.4|523
1585620300000|2020-03-31 02:05:00|6019.6|6016.6|6014|6011|6019.7|6016.7|6013.7|6010.7|405
1585620600000|2020-03-31 02:10:00|6014.1|6011.1|6016.1|6013.1|6020.5|6017.5|6013.6|6010.6|465
1585620900000|2020-03-31 02:15:00|6016.3|6013.3|6013.5|6010.5|6018|6015|6012.5|6009.5|378
1585621200000|2020-03-31 02:20:00|6013.6|6010.6|6021.3|6018.3|6022.6|6019.6|6013.6|6010.6|417
1585621500000|2020-03-31 02:25:00|6021.4|6018.4|6018.3|6015.3|6023.9|6020.9|6017.1|6014.3|422
1585621800000|2020-03-31 02:30:00|6018.2|6015.2|6024.2|6021.2|6024.2|6021.2|6017.5|6014.5|318
1585622100000|2020-03-31 02:35:00|6024.1|6021.1|6028.6|6025.6|6034.6|6031.9|6024|6021|433
1585622400000|2020-03-31 02:40:00|6028.5|6025.5|6024.3|6022.5|6030.6|6027.6|6022.6|6019.6|419
1585622700000|2020-03-31 02:45:00|6024.2|6022.4|6023.8|6020.8|6026.3|6023.5|6020.9|6018.4|478
1585623000000|2020-03-31 02:50:00|6023.9|6020.9|6029.8|6026.8|6029.8|6026.8|6023.5|6020.6|381
1585623300000|2020-03-31 02:55:00|6030|6027|6032.1|6029.1|6032.6|6030|6027.7|6024.7|515
1585623600000|2020-03-31 03:00:00|6031.4|6029.6|6032.4|6029.4|6039.8|6036.8|6028|6025.6|605
1585623900000|2020-03-31 03:05:00|6032.5|6029.5|6026.8|6023.8|6032.5|6029.5|6023.6|6020.6|570
1585624200000|2020-03-31 03:10:00|6026.9|6023.9|6021.1|6018.1|6026.9|6023.9|6018.2|6015.2|492
1585624500000|2020-03-31 03:15:00|6020.2|6017.2|6019.5|6016.5|6023.3|6020.3|6018.3|6015.3|347
1585624800000|2020-03-31 03:20:00|6019.7|6016.7|6028.2|6025.2|6028.6|6025.6|6019.6|6016.6|310
1585625100000|2020-03-31 03:25:00|6028.3|6025.3|6025.2|6022.2|6030.1|6027.1|6024.1|6021.1|252
1585625400000|2020-03-31 03:30:00|6025.3|6022.3|6020.1|6017.1|6028.1|6025.4|6019.9|6016.9|328
1585625700000|2020-03-31 03:35:00|6019.5|6016.5|6020.4|6017.4|6025.2|6022.2|6016.2|6013.2|356
1585626000000|2020-03-31 03:40:00|6020.5|6017.5|6022.3|6019.3|6025.5|6022.5|6020.1|6017.5|398
1585626300000|2020-03-31 03:45:00|6022.4|6019.4|6026.6|6023.6|6026.8|6023.8|6020.7|6017.7|274
1585626600000|2020-03-31 03:50:00|6026.2|6023.2|6027.1|6024.1|6028.4|6025.4|6025.4|6022.4|292
1585626900000|2020-03-31 03:55:00|6027.5|6024.5|6019.1|6016.1|6028.5|6025.5|6017.6|6014.6|339
1585627200000|2020-03-31 04:00:00|6018.6|6015.6|6015.4|6012.4|6020.2|6017.4|6014.9|6011.9|302
1585627500000|2020-03-31 04:05:00|6015.8|6012.8|6021.3|6018.3|6022|6019|6014|6011|344
1585627800000|2020-03-31 04:10:00|6021.2|6018.2|6020|6017|6024.1|6021.1|6019.1|6016.5|351
1585628100000|2020-03-31 04:15:00|6019.9|6016.9|6023.2|6020.2|6023.4|6021|6018.7|6016.3|328
1585628400000|2020-03-31 04:20:00|6024.9|6021.9|6022.4|6020.6|6025.6|6022.6|6020.7|6018|381
1585628700000|2020-03-31 04:25:00|6022.7|6019.7|6024.8|6021.8|6026.1|6023.1|6021.8|6019|326
1585629000000|2020-03-31 04:30:00|6024.9|6021.9|6024.6|6022.8|6026.6|6023.6|6022.7|6020.4|460
1585629300000|2020-03-31 04:35:00|6024.7|6022.9|6023.9|6020.9|6026.4|6023.4|6022.4|6020.1|342
1585629600000|2020-03-31 04:40:00|6023.7|6020.7|6020.9|6017.9|6025.8|6023.2|6018.7|6016.1|357
1585629900000|2020-03-31 04:45:00|6021|6018|6023|6020|6023.8|6021.3|6020.6|6017.6|361
1585630200000|2020-03-31 04:50:00|6022.9|6019.9|6020.4|6017.4|6023.7|6021.4|6018.9|6015.9|318
1585630500000|2020-03-31 04:55:00|6019.8|6016.8|6021.7|6018.7|6022|6019|6017.3|6014.3|311
1585630800000|2020-03-31 05:00:00|6021.8|6018.8|6019.9|6016.9|6023.1|6020.5|6018.4|6015.4|346
1585631100000|2020-03-31 05:05:00|6019.7|6016.7|6022|6019|6022.3|6019.3|6016.9|6013.9|366
1585631400000|2020-03-31 05:10:00|6021.9|6018.9|6020.5|6017.5|6023.1|6020.2|6019.6|6016.6|292
1585631700000|2020-03-31 05:15:00|6020.6|6017.6|6025.6|6022.6|6027.9|6024.9|6018.1|6015.6|356
1585632000000|2020-03-31 05:20:00|6025.5|6022.5|6029.5|6026.5|6030.3|6028|6025.5|6022.5|315
1585632300000|2020-03-31 05:25:00|6029.6|6026.6|6033|6030|6036.3|6033.8|6029.6|6026.6|454
1585632600000|2020-03-31 05:30:00|6033.1|6030.1|6028.3|6025.3|6036|6033|6023.3|6020.3|466
1585632900000|2020-03-31 05:35:00|6028.2|6025.2|6029|6026|6031.2|6028.2|6027.1|6024.1|311
1585633200000|2020-03-31 05:40:00|6029.1|6026.1|6026.8|6023.8|6030.3|6027.3|6026.2|6023.2|293
1585633500000|2020-03-31 05:45:00|6026.9|6023.9|6028.6|6026.8|6032.3|6030.5|6026.8|6023.8|383
1585633800000|2020-03-31 05:50:00|6028.7|6026.9|6025.1|6023.3|6029.4|6027|6024.5|6021.5|382
1585634100000|2020-03-31 05:55:00|6025.2|6023.4|6034.9|6031.9|6038.6|6035.6|6025.2|6022.7|586
1585634400000|2020-03-31 06:00:00|6035.1|6032.1|6035|6032|6039.6|6036.6|6028.9|6025.9|614
1585634700000|2020-03-31 06:05:00|6034.9|6031.9|6038.7|6035.7|6038.7|6035.7|6028.5|6025.5|511
1585635000000|2020-03-31 06:10:00|6038.6|6035.6|6032.7|6029.7|6039.2|6036.2|6029.7|6026.7|544
1585635300000|2020-03-31 06:15:00|6032.6|6029.6|6032.8|6029.8|6034.1|6031.1|6030.2|6027.2|416
1585635600000|2020-03-31 06:20:00|6032.7|6029.7|6028.8|6025.8|6033.1|6030.1|6022.3|6019.3|449
1585635900000|2020-03-31 06:25:00|6028.7|6025.7|6025.3|6022.3|6030.9|6027.9|6023.5|6020.5|372
1585636200000|2020-03-31 06:30:00|6025.2|6022.2|6025.5|6022.5|6027.3|6024.3|6021.5|6019|443
1585636500000|2020-03-31 06:35:00|6025.6|6022.6|6016.6|6013.6|6027.4|6024.4|6016.1|6013.1|492
1585636800000|2020-03-31 06:40:00|6016.5|6013.5|6008.3|6005.3|6017|6014|6007.8|6004.8|544
1585637100000|2020-03-31 06:45:00|6008.2|6005.2|6011.6|6008.6|6014.5|6011.5|6004.9|6002.3|516
1585637400000|2020-03-31 06:50:00|6011.5|6008.5|6012|6009|6014.1|6011.1|6010.4|6008|449
1585637700000|2020-03-31 06:55:00|6012.3|6009.3|6012.8|6009.8|6016.2|6013.2|6011.6|6008.6|504
1585638000000|2020-03-31 07:00:00|6012.7|6009.7|6005.1|6002.1|6013.9|6010.9|6004.4|6001.4|514
1585638300000|2020-03-31 07:05:00|6005.2|6002.2|5994.3|5991.3|6005.2|6002.2|5990.9|5987.9|598
1585638600000|2020-03-31 07:10:00|5994.4|5991.4|6002.2|5999.2|6004|6001.6|5993.5|5990.5|615
1585638900000|2020-03-31 07:15:00|6001.3|5999.5|5991.9|5988.9|6001.3|5999.5|5989.9|5987.4|602
1585639200000|2020-03-31 07:20:00|5992.3|5989.3|5997.2|5994.2|5997.2|5994.2|5990.3|5987.3|604
1585639500000|2020-03-31 07:25:00|5997.3|5994.3|5990.9|5987.9|5998|5995.8|5989.1|5986.8|588
1585639800000|2020-03-31 07:30:00|5991|5988|5994.3|5991.3|5996|5993|5990.4|5987.9|526
1585640100000|2020-03-31 07:35:00|5994.4|5991.4|5986.4|5983.4|5994.9|5992.6|5983.2|5980.2|582
1585640400000|2020-03-31 07:40:00|5986.1|5983.1|5987.8|5984.8|5988.9|5986|5984.7|5981.8|540
1585640700000|2020-03-31 07:45:00|5987.9|5984.9|5985.1|5983.3|5989.8|5986.9|5982.7|5979.7|504
1585641000000|2020-03-31 07:50:00|5986.1|5983.1|5991.4|5988.4|5994.8|5991.8|5985.6|5983.1|554
1585641300000|2020-03-31 07:55:00|5991.3|5988.3|5993.2|5990.2|5998.3|5995.3|5988.7|5986.4|584
1585641600000|2020-03-31 08:00:00|5993.1|5990.1|5985.6|5982.6|6000.1|5997.3|5985|5982.2|673
1585641900000|2020-03-31 08:05:00|5985.4|5982.4|5988.3|5985.3|5991.9|5989.7|5983.5|5981.2|657
1585642200000|2020-03-31 08:10:00|5988.4|5985.4|5996|5993|5996|5993|5988.1|5985.1|546
1585642500000|2020-03-31 08:15:00|5995.9|5992.9|5996|5993|5999|5996.6|5992|5989.8|568
1585642800000|2020-03-31 08:20:00|5995.9|5992.9|6002.8|5999.8|6004.1|6001.3|5995.7|5992.7|492
1585643100000|2020-03-31 08:25:00|6002.7|5999.7|5997.5|5995.7|6002.9|6000|5996.1|5993.7|433
1585643400000|2020-03-31 08:30:00|5997.4|5995.6|6001.4|5999.6|6003.8|6000.8|5997.4|5995.1|482
1585643700000|2020-03-31 08:35:00|6002.5|5999.5|5999.4|5996.4|6002.6|5999.8|5997.4|5995.2|469
1585644000000|2020-03-31 08:40:00|5999.5|5996.5|5992.1|5990.3|6002.4|5999.8|5992.1|5989.8|582
1585644300000|2020-03-31 08:45:00|5992.2|5990.4|5988.6|5985.6|5993.8|5991.6|5985.8|5983.5|570
1585644600000|2020-03-31 08:50:00|5987.9|5984.9|5982.4|5979.4|5989.7|5987.2|5982.4|5979.4|602
1585644900000|2020-03-31 08:55:00|5982.5|5979.5|5974.8|5971.8|5983.1|5980.1|5973.7|5971|513
1585645200000|2020-03-31 09:00:00|5974.7|5971.7|5979.2|5976.2|5980.1|5977.1|5970.5|5967.5|577
1585645500000|2020-03-31 09:05:00|5979.3|5976.3|5978.4|5975.4|5979.3|5976.3|5973.5|5970.5|508
1585645800000|2020-03-31 09:10:00|5978.3|5975.3|5975.6|5972.6|5979.8|5976.9|5974.5|5972.2|479
1585646100000|2020-03-31 09:15:00|5975.5|5972.5|5979.7|5977.9|5983.5|5980.5|5975.1|5972.5|511
1585646400000|2020-03-31 09:20:00|5979.8|5978|5983|5980|5984|5981.2|5978.8|5976.3|501
1585646700000|2020-03-31 09:25:00|5982.9|5979.9|5977.1|5975.3|5983.7|5981.5|5976.1|5974|489
1585647000000|2020-03-31 09:30:00|5977.2|5975.4|5971.3|5969.5|5978.2|5975.9|5971.1|5968.7|524
1585647300000|2020-03-31 09:35:00|5971.4|5969.6|5968.8|5967|5973.8|5971.7|5968.7|5966.9|540
1585647600000|2020-03-31 09:40:00|5968.9|5967.1|5967.4|5965.6|5971.8|5968.8|5966.5|5964.2|601
1585647900000|2020-03-31 09:45:00|5968.3|5965.3|5968.5|5965.5|5969.3|5967|5965.2|5962.7|596
1585648200000|2020-03-31 09:50:00|5968.3|5965.3|5965.8|5962.8|5968.3|5965.3|5959.3|5956.3|573
1585648500000|2020-03-31 09:55:00|5965.7|5962.7|5960.9|5957.9|5969.2|5966.7|5959.7|5957.6|547
1585648800000|2020-03-31 10:00:00|5961.1|5958.1|5961|5958|5962.9|5960.4|5954.4|5952|609
1585649100000|2020-03-31 10:05:00|5960.9|5957.9|5962.1|5959.1|5964.2|5961.7|5958.5|5956|508
1585649400000|2020-03-31 10:10:00|5962.2|5959.2|5963.1|5960.1|5963.8|5960.8|5959.7|5957.1|492
1585649700000|2020-03-31 10:15:00|5963|5960|5951.2|5948.2|5963.1|5960.2|5950.7|5948.1|562
1585650000000|2020-03-31 10:20:00|5951.1|5948.1|5952.6|5949.6|5956.6|5954.1|5947|5944.5|616
1585650300000|2020-03-31 10:25:00|5952.5|5949.5|5957.8|5954.8|5959.2|5956.6|5952.2|5949.4|488
1585650600000|2020-03-31 10:30:00|5957.7|5954.7|5953.1|5950.1|5960.8|5957.8|5952.7|5949.7|527
1585650900000|2020-03-31 10:35:00|5953.5|5950.5|5951.9|5948.9|5954|5951.2|5946.3|5943.3|533
1585651200000|2020-03-31 10:40:00|5952.1|5949.1|5954.1|5952.3|5954.7|5952.8|5949.4|5946.4|569
1585651500000|2020-03-31 10:45:00|5953.9|5952.1|5955.5|5953.7|5956.2|5953.7|5950.7|5948.3|486
1585651800000|2020-03-31 10:50:00|5955.9|5952.9|5953.5|5950.5|5959.8|5956.9|5951.5|5949.6|530
1585652100000|2020-03-31 10:55:00|5953.6|5950.6|5943.7|5940.7|5954.7|5952.1|5940.5|5937.5|591
1585652400000|2020-03-31 11:00:00|5943.5|5940.5|5938.2|5936.4|5945.4|5942.4|5935|5932|676
1585652700000|2020-03-31 11:05:00|5938.1|5936.3|5935.3|5933.5|5941.8|5939.4|5934.4|5931.4|660
1585653000000|2020-03-31 11:10:00|5935.4|5933.6|5935|5932|5937.1|5934.5|5930.4|5927.7|654
1585653300000|2020-03-31 11:15:00|5934.1|5932.3|5932.9|5931.1|5937.8|5935.8|5932.3|5929.3|583
1585653600000|2020-03-31 11:20:00|5933.5|5930.5|5930.7|5927.7|5936.7|5934.2|5928.7|5925.7|538
1585653900000|2020-03-31 11:25:00|5930.8|5927.8|5933.3|5931.5|5934.3|5931.6|5929.3|5926.9|497
1585654200000|2020-03-31 11:30:00|5933.7|5931.9|5934.8|5933|5935.7|5933.3|5929.3|5926.5|495
1585654500000|2020-03-31 11:35:00|5934.9|5933.1|5937|5934|5938.7|5936.1|5933.8|5931.1|646
1585654800000|2020-03-31 11:40:00|5936.9|5933.9|5937.6|5934.6|5939.6|5937.2|5934.2|5932.1|524
1585655100000|2020-03-31 11:45:00|5936.9|5935.1|5946.7|5943.7|5947.4|5944.7|5936.9|5934.5|504
1585655400000|2020-03-31 11:50:00|5946.4|5943.4|5944.5|5941.5|5946.7|5943.7|5939.4|5936.4|492
1585655700000|2020-03-31 11:55:00|5944.4|5941.4|5951.2|5948.2|5953.9|5950.9|5943.4|5940.4|568
1585656000000|2020-03-31 12:00:00|5951.1|5948.1|5943.2|5940.2|5951.8|5948.9|5939.9|5936.9|600
1585656300000|2020-03-31 12:05:00|5943.3|5940.3|5949.2|5947.4|5951.2|5948.3|5943.2|5940.3|539
1585656600000|2020-03-31 12:10:00|5949.3|5947.5|5949.8|5946.8|5954.8|5951.8|5948.9|5945.9|556
1585656900000|2020-03-31 12:15:00|5949.7|5946.7|5938.8|5935.8|5949.7|5946.7|5937.3|5934.3|636
1585657200000|2020-03-31 12:20:00|5939.3|5936.3|5944.4|5941.4|5947.8|5944.8|5939.3|5936.3|569
1585657500000|2020-03-31 12:25:00|5944.3|5941.3|5944.3|5941.3|5945.7|5943.5|5940.6|5937.6|420
1585657800000|2020-03-31 12:30:00|5944.4|5941.4|5953.5|5950.5|5975|5972|5943.6|5941.2|766
1585658100000|2020-03-31 12:35:00|5953.6|5950.6|5959.5|5956.5|5963.8|5960.8|5947.2|5944.2|632
1585658400000|2020-03-31 12:40:00|5958.7|5955.7|5964.7|5961.7|5971.8|5968.8|5958.7|5955.7|673
1585658700000|2020-03-31 12:45:00|5964.8|5961.8|5959.1|5956.1|5966.3|5964|5953.7|5951.2|529
1585659000000|2020-03-31 12:50:00|5959.3|5956.3|5960.3|5957.3|5965.2|5962.4|5956.4|5954.1|646
1585659300000|2020-03-31 12:55:00|5960.2|5957.2|5947.4|5945.6|5960.2|5957.4|5946.1|5943.2|593
1585659600000|2020-03-31 13:00:00|5947|5944|5947.2|5944.2|5951.2|5948.2|5940.4|5937.4|557
1585659900000|2020-03-31 13:05:00|5947.5|5944.5|5949.6|5947.8|5951.1|5948.5|5946.6|5944.3|528
1585660200000|2020-03-31 13:10:00|5950.6|5947.6|5946.3|5943.3|5951.7|5949.1|5943|5940.6|581
1585660500000|2020-03-31 13:15:00|5946.4|5943.4|5945.7|5942.7|5947.7|5945.3|5941.7|5939.2|553
1585660800000|2020-03-31 13:20:00|5945.6|5942.6|5941.2|5939.4|5946.8|5944.4|5940.8|5938.4|511
1585661100000|2020-03-31 13:25:00|5941.4|5939.6|5944.5|5942.7|5945.5|5943.2|5941.1|5938.2|504
1585661400000|2020-03-31 13:30:00|5944.4|5942.6|5944.6|5941.6|5947|5944.4|5942.8|5940.5|593
1585661700000|2020-03-31 13:35:00|5944.7|5941.7|5945.8|5944|5951.9|5949.5|5942.9|5940.6|566
1585662000000|2020-03-31 13:40:00|5945.9|5944.1|5952.8|5949.8|5956.3|5953.7|5945.4|5943.6|598
1585662300000|2020-03-31 13:45:00|5953|5950|5956.8|5955|5958|5955.8|5949.8|5947.5|615
1585662600000|2020-03-31 13:50:00|5956.6|5954.8|5959.3|5957.5|5964.6|5962.2|5956|5954.2|616
1585662900000|2020-03-31 13:55:00|5959.4|5957.6|5954|5951|5960.5|5958.2|5953.5|5950.5|659
1585663200000|2020-03-31 14:00:00|5954.4|5951.4|5948.5|5945.5|5955.7|5952.7|5940.7|5937.7|668
1585663500000|2020-03-31 14:05:00|5948.4|5945.4|5946.6|5943.6|5950.5|5947.5|5941.6|5939.1|608
1585663800000|2020-03-31 14:10:00|5946.7|5943.7|5959.8|5956.8|5961.3|5958.3|5946.7|5943.7|596
1585664100000|2020-03-31 14:15:00|5959.7|5956.7|5961.6|5958.6|5964|5961|5956.1|5953.1|478
1585664400000|2020-03-31 14:20:00|5961.2|5958.2|5950|5947|5961.4|5958.4|5949|5946|603
1585664700000|2020-03-31 14:25:00|5950.1|5947.1|5955.1|5952.1|5956.1|5953.1|5950.1|5947.1|585
1585665000000|2020-03-31 14:30:00|5955.2|5952.2|5960.6|5957.6|5964.8|5961.8|5953.6|5950.6|642
1585665300000|2020-03-31 14:35:00|5960.4|5957.4|5957|5954|5962.3|5959.3|5953.1|5950.1|717
1585665600000|2020-03-31 14:40:00|5957.1|5954.1|5956.1|5953.1|5960.1|5957.1|5954.5|5951.5|623
1585665900000|2020-03-31 14:45:00|5956.2|5953.2|5942|5939|5956.6|5954.2|5937.4|5934.4|899
1585666200000|2020-03-31 14:50:00|5941.9|5938.9|5922.9|5919.9|5942.2|5939.2|5922|5919.1|810
1585666500000|2020-03-31 14:55:00|5923.2|5920.2|5931.3|5928.3|5937.1|5934.1|5922.1|5919.1|842
1585666800000|2020-03-31 15:00:00|5931.2|5928.2|5936.3|5933.3|5940|5937|5927.4|5924.8|858
1585667100000|2020-03-31 15:05:00|5936.2|5933.2|5946|5943|5960.1|5957.1|5936.2|5933.2|794
1585667400000|2020-03-31 15:10:00|5946.1|5943.1|5947.1|5945.3|5952.4|5949.4|5945.1|5942.1|694
1585667700000|2020-03-31 15:15:00|5947|5945.2|5953.2|5950.2|5954.9|5951.9|5945.8|5943.3|714
1585668000000|2020-03-31 15:20:00|5953.3|5950.3|5944.6|5942.8|5953.8|5951.3|5942.5|5939.5|669
1585668300000|2020-03-31 15:25:00|5944.7|5942.9|5958.4|5955.4|5962.7|5959.7|5944.2|5942.4|692
1585668600000|2020-03-31 15:30:00|5958.3|5955.3|5960.2|5958.4|5962|5960.2|5955.3|5952.3|705
1585668900000|2020-03-31 15:35:00|5960.7|5957.7|5964.8|5961.8|5967.5|5964.5|5957.3|5954.9|744
1585669200000|2020-03-31 15:40:00|5964.7|5961.7|5963.3|5960.3|5966.8|5964.4|5959.4|5957|648
1585669500000|2020-03-31 15:45:00|5963.4|5960.4|5955.9|5952.9|5963.4|5960.9|5950.8|5947.8|739
1585669800000|2020-03-31 15:50:00|5956.2|5953.2|5959|5957.2|5967.8|5964.8|5955.2|5953.1|755
1585670100000|2020-03-31 15:55:00|5959.7|5957.9|5958.5|5955.5|5963.8|5961.5|5956.9|5953.9|747
1585670400000|2020-03-31 16:00:00|5958.6|5955.6|5949|5946|5961.9|5959|5948.4|5945.6|720
1585670700000|2020-03-31 16:05:00|5948|5945|5946.6|5944.8|5954.3|5951.6|5944.2|5941.7|779
1585671000000|2020-03-31 16:10:00|5946.7|5944.9|5943.4|5941.6|5947.6|5945.6|5939.8|5937|655
1585671300000|2020-03-31 16:15:00|5943.9|5940.9|5942.2|5940.4|5944.7|5942.7|5939.7|5936.7|618
1585671600000|2020-03-31 16:20:00|5942.6|5939.6|5939.8|5938|5945.9|5943.3|5939.8|5937.3|522
1585671900000|2020-03-31 16:25:00|5938.7|5936.9|5936.7|5933.7|5940|5938|5931.6|5929.6|539
1585672200000|2020-03-31 16:30:00|5936.6|5933.6|5935.4|5932.4|5937.2|5934.2|5928.9|5925.9|596
1585672500000|2020-03-31 16:35:00|5935.3|5932.3|5926.8|5925|5935.4|5932.4|5925.7|5923.7|668
1585672800000|2020-03-31 16:40:00|5926.9|5925.1|5931.9|5930.1|5934.2|5932|5926|5924.2|624
1585673100000|2020-03-31 16:45:00|5932.5|5929.5|5927.1|5924.1|5932.5|5930.1|5921.6|5919.1|675
1585673400000|2020-03-31 16:50:00|5927.4|5924.4|5931.6|5928.6|5931.6|5928.6|5924.8|5922.3|625
1585673700000|2020-03-31 16:55:00|5931.7|5928.7|5932|5929|5935.2|5932.2|5928.6|5926.3|560
1585674000000|2020-03-31 17:00:00|5931.7|5928.7|5920.3|5917.3|5935.2|5932.6|5920.3|5917.3|605
1585674300000|2020-03-31 17:05:00|5920.4|5917.4|5927.3|5925.5|5928.3|5926.1|5919.2|5916.4|623
1585674600000|2020-03-31 17:10:00|5927.6|5925.8|5924.4|5921.4|5928.6|5926.3|5921.9|5919.3|640
1585674900000|2020-03-31 17:15:00|5924.2|5921.2|5917.8|5914.8|5925.2|5922.7|5916.3|5913.3|599
1585675200000|2020-03-31 17:20:00|5917.7|5914.7|5921.2|5919.4|5921.4|5919.4|5916.3|5913.3|566
1585675500000|2020-03-31 17:25:00|5921|5919.2|5914|5911|5921.9|5919.4|5911.9|5909.1|552
1585675800000|2020-03-31 17:30:00|5913.8|5910.8|5911.9|5910.1|5915.6|5912.9|5910.5|5908.1|586
1585676100000|2020-03-31 17:35:00|5912.6|5909.6|5912.1|5910.3|5915.5|5913.7|5910.6|5908.8|563
1585676400000|2020-03-31 17:40:00|5912.2|5910.4|5916.4|5914.6|5917.8|5915.4|5910.6|5908.6|552
1585676700000|2020-03-31 17:45:00|5916.5|5914.7|5920.3|5917.3|5921.7|5919.4|5916.5|5914.2|423
1585677000000|2020-03-31 17:50:00|5920.4|5917.4|5923.6|5920.6|5923.9|5921.3|5918.6|5916.4|438
1585677300000|2020-03-31 17:55:00|5922.9|5921.1|5940|5937|5944.7|5941.7|5922.9|5920.8|702
1585677600000|2020-03-31 18:00:00|5939.5|5936.5|5940.4|5937.4|5947.9|5944.9|5936.5|5933.5|685
1585677900000|2020-03-31 18:05:00|5940.5|5937.5|5946|5943|5948.2|5945.2|5933.6|5930.6|559
1585678200000|2020-03-31 18:10:00|5946.3|5943.3|5944.8|5941.8|5952.5|5950|5942.4|5939.4|548
1585678500000|2020-03-31 18:15:00|5944.9|5941.9|5940.2|5937.2|5947|5944|5939.5|5936.9|434
1585678800000|2020-03-31 18:20:00|5940.3|5937.3|5943.2|5941.4|5943.6|5941.6|5938.3|5936.1|431
1585679100000|2020-03-31 18:25:00|5943.5|5941.7|5947.6|5944.6|5948.1|5945.4|5942|5939|510
1585679400000|2020-03-31 18:30:00|5947.7|5944.7|5946.3|5944.5|5948|5945.2|5943|5940|396
1585679700000|2020-03-31 18:35:00|5946.4|5944.6|5948.6|5946.8|5950.1|5948.1|5946.1|5943.7|429
1585680000000|2020-03-31 18:40:00|5948.5|5946.7|5952.6|5949.6|5953.8|5951.3|5947.5|5945.1|395
1585680300000|2020-03-31 18:45:00|5951.8|5950|5950.3|5948.5|5952.5|5950|5945.6|5943.2|467
1585680600000|2020-03-31 18:50:00|5950.5|5948.7|5953.3|5950.3|5953.7|5950.9|5947.1|5944.1|438
1585680900000|2020-03-31 18:55:00|5953|5950|5956.1|5953.1|5958.8|5955.8|5949.1|5946.1|631
1585681200000|2020-03-31 19:00:00|5956.6|5953.6|5953.7|5950.7|5957|5954.4|5950.6|5948.5|593
1585681500000|2020-03-31 19:05:00|5953.1|5951.3|5954.9|5953.1|5957|5954.6|5951.5|5949.1|333
1585681800000|2020-03-31 19:10:00|5955|5953.2|5951.5|5949.7|5955.3|5953.3|5949.5|5947|423
1585682100000|2020-03-31 19:15:00|5951.6|5949.8|5947|5945.2|5951.8|5949.9|5946.1|5943.6|405
1585682400000|2020-03-31 19:20:00|5947.2|5945.4|5947|5945.2|5950|5947.7|5943.2|5940.8|514
1585682700000|2020-03-31 19:25:00|5947.5|5944.5|5950.1|5948.3|5951.8|5949.5|5946|5943.9|435
1585683000000|2020-03-31 19:30:00|5950|5948.2|5950.4|5948.6|5952.5|5950.1|5947.9|5945.5|508
1585683300000|2020-03-31 19:35:00|5950.5|5948.7|5953.8|5950.8|5955.4|5952.5|5948.7|5946.3|447
1585683600000|2020-03-31 19:40:00|5953.9|5950.9|5954.9|5953.1|5958.8|5956.1|5951.5|5949.4|477
1585683900000|2020-03-31 19:45:00|5955.3|5952.3|5954.4|5951.4|5956.9|5954.9|5952.5|5949.8|467
1585684200000|2020-03-31 19:50:00|5953.7|5951.9|5954.8|5951.8|5957.6|5955.3|5951.7|5949.4|564
1585684500000|2020-03-31 19:55:00|5955.4|5952.4|5969.6|5966.6|5971.2|5968.8|5954.7|5952.4|618
1585684800000|2020-03-31 20:00:00|5969.2|5966.2|5970.1|5967.1|5971.1|5968.1|5962.6|5959.6|486
1585685100000|2020-03-31 20:05:00|5970.3|5967.3|5965.1|5962.1|5970.6|5967.6|5963.8|5960.8|249
1585685400000|2020-03-31 20:10:00|5965.2|5962.2|5962.8|5959.8|5969.1|5966.8|5960.7|5957.7|321
1585685700000|2020-03-31 20:15:00|5963.1|5960.1|5961.6|5958.6|5964.2|5961.8|5960.6|5957.6|206
1585686000000|2020-03-31 20:20:00|5961.5|5958.5|5961.5|5958.5|5965.5|5962.5|5960.1|5957.1|252
1585686300000|2020-03-31 20:25:00|5961.6|5958.6|5960.9|5957.9|5963.4|5960.4|5958.8|5955.8|177
1585686600000|2020-03-31 20:30:00|5961|5958|5968|5965|5968.4|5965.4|5957.8|5954.8|204
1585686900000|2020-03-31 20:35:00|5968.1|5965.1|5968.3|5965.3|5971.7|5968.7|5967.9|5964.9|166
1585687200000|2020-03-31 20:40:00|5968.4|5965.4|5971.4|5968.4|5972.3|5969.3|5968.2|5965.2|131
1585687500000|2020-03-31 20:45:00|5971.3|5968.3|5968.8|5965.8|5974|5971|5967.7|5964.7|213
1585687800000|2020-03-31 20:50:00|5968.6|5965.6|5966.6|5963.6|5969.2|5966.2|5961.7|5958.7|275
1585688100000|2020-03-31 20:55:00|5967.2|5964.2|5962.8|5959.8|5968.4|5965.4|5962.8|5959.8|253
1585688400000|2020-03-31 21:00:00|5960.6|5957.6|5963.2|5960.2|5965.1|5962.1|5960.6|5957.6|50
1585688700000|2020-03-31 21:05:00|5963.5|5960.5|5964.3|5961.3|5966.4|5963.4|5961.4|5958.4|193
1585689000000|2020-03-31 21:10:00|5963.9|5960.9|5962|5959|5966.6|5963.6|5960.9|5957.9|279
1585689300000|2020-03-31 21:15:00|5963|5960|5978.1|5975.1|5979.6|5976.6|5962.9|5959.9|235
1585689600000|2020-03-31 21:20:00|5978.2|5975.2|5971.5|5968.5|5980.1|5977.1|5969.9|5966.9|284
1585689900000|2020-03-31 21:25:00|5972.3|5969.3|5983.9|5980.9|5986.3|5983.3|5971.5|5968.5|304
1585690200000|2020-03-31 21:30:00|5983.8|5980.8|5978.4|5975.4|5985.9|5982.9|5976.6|5973.6|225
1585690500000|2020-03-31 21:35:00|5978.2|5975.2|5972.5|5969.5|5979.2|5976.2|5970.1|5967.1|260
1585690800000|2020-03-31 21:40:00|5972.7|5969.7|5962.4|5959.4|5972.7|5969.7|5961.7|5958.7|300
1585691100000|2020-03-31 21:45:00|5963|5960|5975.3|5972.3|5976.5|5973.5|5962.4|5959.4|299
1585691400000|2020-03-31 21:50:00|5975.8|5972.8|5973.4|5970.4|5975.9|5972.9|5972.7|5969.7|279
1585691700000|2020-03-31 21:55:00|5973.5|5970.5|5976.6|5973.6|5976.8|5973.8|5971.3|5968.3|276
1585692000000|2020-03-31 22:00:00|5976.2|5973.2|5966.3|5963.3|5976.9|5973.9|5963|5960|306
1585692300000|2020-03-31 22:05:00|5966.2|5963.2|5955.8|5952.8|5966.3|5963.3|5955.7|5952.7|272
1585692600000|2020-03-31 22:10:00|5956.1|5953.1|5951.5|5948.5|5958.4|5955.4|5951|5948|304
1585692900000|2020-03-31 22:15:00|5951.2|5948.2|5954.7|5951.7|5955.6|5952.6|5949.7|5946.7|254
1585693200000|2020-03-31 22:20:00|5954.8|5951.8|5954.3|5951.3|5955.9|5952.9|5953.4|5950.4|164
1585693500000|2020-03-31 22:25:00|5954.5|5951.5|5950.2|5947.2|5956.3|5953.3|5947.3|5944.3|352
1585693800000|2020-03-31 22:30:00|5949.7|5946.7|5943.3|5940.3|5950.9|5947.9|5938.2|5935.2|384
1585694100000|2020-03-31 22:35:00|5943.4|5940.4|5943.7|5940.7|5944.5|5941.5|5938.9|5935.9|375
1585694400000|2020-03-31 22:40:00|5943.6|5940.6|5948.1|5945.1|5951.4|5948.4|5943.6|5940.6|335
1585694700000|2020-03-31 22:45:00|5948.2|5945.2|5945.3|5942.3|5952.9|5949.9|5945.2|5942.2|391
1585695000000|2020-03-31 22:50:00|5945.4|5942.4|5940.8|5937.8|5946|5943|5940.1|5937.1|360
1585695300000|2020-03-31 22:55:00|5941.6|5938.6|5928.5|5925.5|5943.5|5940.5|5928.5|5925.5|476
1585695600000|2020-03-31 23:00:00|5928.2|5925.2|5944.2|5941.2|5947.3|5944.3|5928.2|5925.2|422
1585695900000|2020-03-31 23:05:00|5944|5941|5942|5939|5944.6|5941.6|5939.8|5936.8|334
1585696200000|2020-03-31 23:10:00|5941.9|5938.9|5950.3|5947.3|5950.9|5947.9|5941.8|5938.8|220
1585696500000|2020-03-31 23:15:00|5950.4|5947.4|5946.5|5943.5|5954.5|5951.5|5946.2|5943.2|299
1585696800000|2020-03-31 23:20:00|5946.6|5943.6|5947.1|5944.1|5948.7|5945.7|5945.9|5942.9|118
1585697100000|2020-03-31 23:25:00|5947.2|5944.2|5950.7|5947.7|5952.9|5949.9|5944.6|5941.6|256
1585697400000|2020-03-31 23:30:00|5951.1|5948.1|5955.7|5952.7|5956|5953|5949.7|5946.7|262
1585697700000|2020-03-31 23:35:00|5955.1|5952.1|5953|5950|5955.2|5952.2|5947.3|5944.3|231
1585698000000|2020-03-31 23:40:00|5952.9|5949.9|5950.9|5947.9|5956.6|5953.6|5950.6|5947.6|197
1585698300000|2020-03-31 23:45:00|5951|5948|5957.5|5954.5|5957.5|5954.5|5950.8|5947.8|260
1585698600000|2020-03-31 23:50:00|5957.4|5954.4|5958.9|5955.9|5963.8|5960.8|5956.7|5953.7|260
1585698900000|2020-03-31 23:55:00|5959|5956|5951.2|5948.2|5961.3|5958.3|5950.8|5947.8|310
1585699200000|2020-04-01 00:00:00|5951.3|5948.3|5950.9|5947.9|5954.6|5951.6|5950.2|5947.2|314
1585699500000|2020-04-01 00:05:00|5950.8|5947.8|5944.4|5941.4|5951.9|5948.9|5943.4|5940.4|359
1585699800000|2020-04-01 00:10:00|5944.5|5941.5|5946.8|5943.8|5947.8|5944.8|5940.9|5937.9|323
1585700100000|2020-04-01 00:15:00|5947.1|5944.1|5952|5949|5953.4|5950.4|5945.7|5942.7|289
1585700400000|2020-04-01 00:20:00|5952.1|5949.1|5958.7|5955.7|5961.9|5958.9|5951.9|5948.9|435
1585700700000|2020-04-01 00:25:00|5958.5|5955.5|5948.7|5945.7|5958.8|5955.8|5948.5|5945.5|373
1585701000000|2020-04-01 00:30:00|5948.6|5945.6|5948.9|5945.9|5952.3|5949.3|5947.3|5944.3|340
1585701300000|2020-04-01 00:35:00|5949|5946|5948.8|5945.8|5950.7|5947.7|5945.7|5942.7|325
1585701600000|2020-04-01 00:40:00|5948.9|5945.9|5954.5|5951.5|5958|5955|5948.7|5945.7|335
1585701900000|2020-04-01 00:45:00|5954.7|5951.7|5958.6|5955.6|5961.1|5958.1|5954.6|5951.6|332
1585702200000|2020-04-01 00:50:00|5958.5|5955.5|5957.4|5954.4|5962.2|5959.2|5954.6|5951.6|526
1585702500000|2020-04-01 00:55:00|5957.5|5954.5|5961.7|5958.7|5962.6|5960.1|5957.5|5954.5|408
1585702800000|2020-04-01 01:00:00|5961.3|5958.3|5953|5950|5961.7|5958.7|5952.6|5949.6|350
1585703100000|2020-04-01 01:05:00|5952.9|5949.9|5958.7|5955.7|5958.8|5955.8|5950.5|5947.5|336
1585703400000|2020-04-01 01:10:00|5958.8|5955.8|5955.1|5952.1|5958.8|5955.8|5954.8|5951.8|323
1585703700000|2020-04-01 01:15:00|5955.8|5952.8|5954.4|5951.4|5955.8|5952.8|5944.7|5941.7|414
1585704000000|2020-04-01 01:20:00|5954.5|5951.5|5951.4|5948.4|5954.5|5951.5|5950.6|5947.6|352
1585704300000|2020-04-01 01:25:00|5951.3|5948.3|5943.2|5940.2|5951.4|5948.4|5943.1|5940.1|432
1585704600000|2020-04-01 01:30:00|5943.3|5940.3|5941.3|5938.3|5944.2|5941.2|5935.9|5932.9|538
1585704900000|2020-04-01 01:35:00|5941|5938|5946.2|5943.2|5948.4|5945.4|5941|5938|368
1585705200000|2020-04-01 01:40:00|5946.3|5943.3|5944.1|5941.1|5946.4|5943.4|5940.9|5937.9|336
1585705500000|2020-04-01 01:45:00|5944.4|5941.4|5946|5943|5948.8|5945.8|5943|5940|382
1585705800000|2020-04-01 01:50:00|5945.9|5942.9|5947|5944|5947.9|5944.9|5941.9|5938.9|393
1585706100000|2020-04-01 01:55:00|5947.1|5944.1|5948.6|5945.6|5949.9|5946.9|5944.2|5941.2|378
1585706400000|2020-04-01 02:00:00|5948.4|5945.4|5942.1|5939.1|5949.9|5946.9|5940.6|5937.6|384
1585706700000|2020-04-01 02:05:00|5942.2|5939.2|5944.6|5941.6|5946.2|5943.2|5940.9|5937.9|343
1585707000000|2020-04-01 02:10:00|5944.7|5941.7|5950.3|5947.3|5950.6|5947.6|5944.6|5941.6|353
1585707300000|2020-04-01 02:15:00|5950.5|5947.5|5953|5950|5954|5951|5950.2|5947.2|328
1585707600000|2020-04-01 02:20:00|5952.8|5949.8|5949.1|5946.1|5953.8|5950.8|5948.5|5945.5|305
1585707900000|2020-04-01 02:25:00|5949.2|5946.2|5950.3|5947.3|5951.3|5948.5|5949|5946|301
1585708200000|2020-04-01 02:30:00|5950.2|5947.2|5946.9|5943.9|5950.8|5947.8|5946.2|5943.2|271
1585708500000|2020-04-01 02:35:00|5947|5944|5949.2|5946.2|5949.3|5946.3|5945.4|5942.4|236
1585708800000|2020-04-01 02:40:00|5949.3|5946.3|5953.1|5950.1|5953.5|5951|5949.2|5946.2|190
1585709100000|2020-04-01 02:45:00|5953|5950|5956.7|5953.7|5958.1|5955.1|5951|5948|271
1585709400000|2020-04-01 02:50:00|5956.8|5953.8|5953.6|5950.6|5957.1|5954.4|5952.4|5949.5|295
1585709700000|2020-04-01 02:55:00|5953.7|5950.7|5954.8|5951.8|5960.2|5957.2|5953.3|5950.3|338
1585710000000|2020-04-01 03:00:00|5954.5|5951.5|5954.5|5951.5|5956.7|5953.8|5953|5950|312
1585710300000|2020-04-01 03:05:00|5954.4|5951.4|5958.2|5955.2|5958.7|5956.1|5953.5|5950.5|267
1585710600000|2020-04-01 03:10:00|5958.3|5955.3|5959|5956|5959.6|5956.6|5956.3|5953.9|262
1585710900000|2020-04-01 03:15:00|5959.1|5956.1|5955.8|5952.8|5959.1|5956.1|5954.8|5951.8|256
1585711200000|2020-04-01 03:20:00|5955.5|5952.5|5953.2|5950.2|5955.6|5952.6|5953|5950|216
1585711500000|2020-04-01 03:25:00|5953.3|5950.3|5954.5|5951.5|5955.9|5952.9|5952.7|5949.7|219
1585711800000|2020-04-01 03:30:00|5954.4|5951.4|5951.7|5948.7|5956|5953|5951.3|5948.3|266
1585712100000|2020-04-01 03:35:00|5952.5|5949.5|5950.1|5947.1|5953.4|5950.4|5949.8|5946.8|222
1585712400000|2020-04-01 03:40:00|5950|5947|5950.6|5947.6|5952.3|5949.6|5947.9|5945.2|367
1585712700000|2020-04-01 03:45:00|5951.3|5948.3|5949.2|5946.2|5951.5|5948.5|5947.8|5944.8|229
1585713000000|2020-04-01 03:50:00|5949.1|5946.1|5951.5|5948.5|5951.6|5948.6|5948.7|5945.7|178
1585713300000|2020-04-01 03:55:00|5951.6|5948.6|5951.3|5948.3|5952.7|5949.7|5948|5945|288
1585713600000|2020-04-01 04:00:00|5951.4|5948.4|5952.8|5949.8|5953.6|5950.9|5950.3|5947.3|267
1585713900000|2020-04-01 04:05:00|5952.9|5949.9|5953.8|5950.8|5954.2|5951.5|5951.8|5948.9|250
1585714200000|2020-04-01 04:10:00|5953.7|5950.7|5955.6|5953.8|5956.6|5954.1|5952.9|5949.9|222
1585714500000|2020-04-01 04:15:00|5956|5953|5956.3|5954.5|5957.9|5955.5|5955.3|5952.8|238
1585714800000|2020-04-01 04:20:00|5956.2|5954.4|5955.8|5952.8|5957.8|5955.4|5955.2|5952.2|263
1585715100000|2020-04-01 04:25:00|5955.7|5952.7|5960.7|5957.7|5961.4|5958.4|5952.6|5949.6|315
1585715400000|2020-04-01 04:30:00|5960.9|5957.9|5959.1|5956.1|5961.6|5958.6|5957.9|5955.4|342
1585715700000|2020-04-01 04:35:00|5959.2|5956.2|5955.8|5952.8|5961.5|5958.5|5955.8|5952.8|345
1585716000000|2020-04-01 04:40:00|5955.7|5952.7|5959.4|5956.4|5960.5|5957.5|5955.7|5952.7|268
1585716300000|2020-04-01 04:45:00|5959.5|5956.5|5957.3|5954.3|5959.7|5956.9|5956.2|5953.7|163
1585716600000|2020-04-01 04:50:00|5957.4|5954.4|5956.5|5953.5|5959.1|5956.1|5955.6|5953.4|138
1585716900000|2020-04-01 04:55:00|5956.2|5953.2|5955.6|5952.6|5956.2|5953.5|5953.5|5950.5|250
1585717200000|2020-04-01 05:00:00|5955.5|5952.5|5957.8|5954.8|5958.2|5955.3|5954.3|5951.6|315
1585717500000|2020-04-01 05:05:00|5957.9|5954.9|5953.3|5950.3|5957.9|5954.9|5952.7|5949.7|289
1585717800000|2020-04-01 05:10:00|5953.4|5950.4|5949.7|5946.7|5954.7|5951.9|5949.5|5946.5|284
1585718100000|2020-04-01 05:15:00|5949.6|5946.6|5951.7|5948.7|5951.7|5948.7|5948.5|5945.6|249
1585718400000|2020-04-01 05:20:00|5951.6|5948.6|5951.8|5948.8|5951.9|5948.9|5948.2|5945.8|280
1585718700000|2020-04-01 05:25:00|5951.7|5948.7|5951.7|5948.7|5952.6|5949.6|5949.8|5946.8|311
1585719000000|2020-04-01 05:30:00|5951.6|5948.6|5953.5|5950.5|5953.6|5950.6|5949.6|5946.6|306
1585719300000|2020-04-01 05:35:00|5953.7|5950.7|5951.4|5948.4|5954.8|5951.8|5950.8|5947.8|236
1585719600000|2020-04-01 05:40:00|5951.3|5948.3|5947.9|5944.9|5951.7|5948.7|5947.6|5944.6|288
1585719900000|2020-04-01 05:45:00|5947.8|5944.8|5944.6|5941.6|5949.3|5946.5|5943.3|5940.3|353
1585720200000|2020-04-01 05:50:00|5944.5|5941.5|5945.2|5942.2|5947.1|5944.1|5943.6|5940.6|404
1585720500000|2020-04-01 05:55:00|5945.3|5942.3|5946.4|5943.4|5950.2|5947.2|5943|5940|412
1585720800000|2020-04-01 06:00:00|5946.3|5943.3|5946.8|5943.8|5950.6|5947.7|5944.9|5942.1|474
1585721100000|2020-04-01 06:05:00|5945.9|5942.9|5943|5940|5948.5|5946.2|5942.2|5939.2|448
1585721400000|2020-04-01 06:10:00|5942.4|5939.4|5934.8|5931.8|5943.1|5940.2|5934.3|5931.3|468
1585721700000|2020-04-01 06:15:00|5934.6|5931.6|5924.9|5921.9|5935|5932.1|5924.9|5921.9|545
1585722000000|2020-04-01 06:20:00|5924.8|5921.8|5919.6|5916.6|5925|5922|5913.9|5910.9|638
1585722300000|2020-04-01 06:25:00|5919.5|5916.5|5915.4|5912.4|5924.4|5921.4|5914.5|5911.5|530
1585722600000|2020-04-01 06:30:00|5915.5|5912.5|5910.5|5907.5|5920.4|5917.4|5905.8|5902.8|597
1585722900000|2020-04-01 06:35:00|5910.4|5907.4|5909.5|5906.5|5914|5911.4|5908.1|5905.1|508
1585723200000|2020-04-01 06:40:00|5909.4|5906.4|5908.3|5905.3|5909.7|5906.7|5901.3|5898.3|568
1585723500000|2020-04-01 06:45:00|5908.2|5905.2|5912.4|5909.4|5912.9|5909.9|5902.4|5899.4|516
1585723800000|2020-04-01 06:50:00|5912.9|5909.9|5914.9|5911.9|5921.2|5918.2|5912.2|5909.9|517
1585724100000|2020-04-01 06:55:00|5915|5912|5913.3|5910.3|5919.6|5916.6|5911.7|5908.7|475
1585724400000|2020-04-01 07:00:00|5914|5911|5922.3|5919.3|5922.9|5919.9|5914|5911|548
1585724700000|2020-04-01 07:05:00|5922.8|5919.8|5913.9|5910.9|5922.8|5919.8|5913.2|5910.3|501
1585725000000|2020-04-01 07:10:00|5913.8|5910.8|5914.3|5911.3|5917.3|5914.3|5910.3|5907.3|536
1585725300000|2020-04-01 07:15:00|5915|5912|5912.4|5909.4|5916.3|5913.3|5909.3|5906.3|424
1585725600000|2020-04-01 07:20:00|5912.5|5909.5|5905.6|5902.6|5914.2|5911.2|5904.9|5902.4|428
1585725900000|2020-04-01 07:25:00|5905.8|5902.8|5912.1|5909.1|5912.4|5909.6|5904.5|5902|450
1585726200000|2020-04-01 07:30:00|5911.9|5908.9|5912.3|5909.3|5918.4|5915.4|5911.2|5908.2|465
1585726500000|2020-04-01 07:35:00|5912.2|5909.2|5913.2|5910.2|5913.6|5910.6|5904.3|5901.9|469
1585726800000|2020-04-01 07:40:00|5913|5910|5917.8|5914.8|5919.7|5916.7|5909.6|5906.6|497
1585727100000|2020-04-01 07:45:00|5917.9|5914.9|5909.1|5906.1|5918.7|5915.7|5908.7|5905.7|509
1585727400000|2020-04-01 07:50:00|5909.3|5906.3|5909.6|5906.6|5914.4|5911.4|5909|5906|477
1585727700000|2020-04-01 07:55:00|5909.8|5906.8|5906.5|5903.5|5910.1|5907.1|5906.3|5903.3|466
1585728000000|2020-04-01 08:00:00|5906.6|5903.6|5909.7|5906.7|5909.8|5906.8|5903.1|5900.1|500
1585728300000|2020-04-01 08:05:00|5908.6|5905.6|5909.8|5906.8|5910.3|5907.4|5905.5|5902.5|477
1585728600000|2020-04-01 08:10:00|5909.9|5906.9|5910.4|5907.4|5916.5|5913.5|5909.6|5906.7|518
1585728900000|2020-04-01 08:15:00|5910.3|5907.3|5904|5901|5910.4|5907.4|5903.9|5900.9|454
1585729200000|2020-04-01 08:20:00|5903.9|5900.9|5895.1|5892.1|5904.2|5901.6|5895.1|5892.1|521
1585729500000|2020-04-01 08:25:00|5895.2|5892.2|5883.5|5880.5|5895.2|5892.6|5881.9|5879.3|506
1585729800000|2020-04-01 08:30:00|5883.4|5880.4|5890.4|5887.4|5892.2|5889.2|5880.5|5877.8|641
1585730100000|2020-04-01 08:35:00|5890.3|5887.3|5892.8|5889.8|5896.5|5893.6|5889.8|5887.3|529
1585730400000|2020-04-01 08:40:00|5892.9|5889.9|5898.6|5895.6|5898.7|5895.8|5890.9|5888.4|444
1585730700000|2020-04-01 08:45:00|5898.5|5895.5|5893.6|5890.6|5898.5|5895.5|5890.9|5888.4|395
1585731000000|2020-04-01 08:50:00|5893.7|5890.7|5897.5|5894.5|5898.4|5895.7|5891|5888.4|424
1585731300000|2020-04-01 08:55:00|5897.3|5894.3|5911.1|5908.1|5911.4|5909.6|5897|5894|542
1585731600000|2020-04-01 09:00:00|5911.2|5908.2|5911.5|5908.5|5919.8|5916.8|5911.1|5908.2|534
1585731900000|2020-04-01 09:05:00|5911.4|5908.4|5909.2|5906.2|5912.3|5909.7|5905.8|5902.8|576
1585732200000|2020-04-01 09:10:00|5909.1|5906.1|5906.1|5903.1|5913.7|5910.7|5905.4|5902.5|616
1585732500000|2020-04-01 09:15:00|5906.2|5903.2|5903.9|5900.9|5909.6|5907.1|5901.7|5898.8|668
1585732800000|2020-04-01 09:20:00|5903.8|5900.8|5907.9|5904.9|5908.5|5906.2|5900.9|5897.9|538
1585733100000|2020-04-01 09:25:00|5908|5905|5914.3|5911.3|5914.5|5912|5904.1|5901.6|501
1585733400000|2020-04-01 09:30:00|5913.9|5910.9|5911.2|5908.2|5918.5|5915.5|5911|5908|505
1585733700000|2020-04-01 09:35:00|5911.3|5908.3|5910.4|5907.4|5912.7|5909.7|5906.6|5903.7|583
1585734000000|2020-04-01 09:40:00|5910.6|5907.6|5904.7|5901.7|5911.4|5909.1|5904.3|5901.5|525
1585734300000|2020-04-01 09:45:00|5904.6|5901.6|5905|5902|5909.5|5906.9|5904.1|5901.1|462
1585734600000|2020-04-01 09:50:00|5905.1|5902.1|5906.7|5903.7|5908.3|5905.3|5903.4|5901|478
1585734900000|2020-04-01 09:55:00|5906|5904.2|5903.9|5900.9|5910.2|5907.6|5903.3|5900.3|448
1585735200000|2020-04-01 10:00:00|5903.8|5900.8|5899|5896|5904.5|5901.9|5897.1|5894.8|413
1585735500000|2020-04-01 10:05:00|5898.8|5895.8|5898.5|5895.5|5900.5|5898.2|5896.1|5893.1|469
1585735800000|2020-04-01 10:10:00|5898.8|5895.8|5901.7|5899.9|5903.5|5901.1|5898.6|5895.6|408
1585736100000|2020-04-01 10:15:00|5901.6|5899.8|5906|5903|5910.8|5908.3|5901.6|5899.6|469
1585736400000|2020-04-01 10:20:00|5906.1|5903.1|5907.8|5906|5911.7|5909.3|5903.6|5901.2|466
1585736700000|2020-04-01 10:25:00|5907.7|5905.9|5909.5|5906.5|5909.6|5907.7|5906|5903|494
1585737000000|2020-04-01 10:30:00|5909.4|5906.4|5908.7|5906.9|5913.4|5910.4|5908.5|5906.2|421
1585737300000|2020-04-01 10:35:00|5908.6|5906.8|5910.3|5907.3|5914.7|5911.7|5908.6|5906.3|403
1585737600000|2020-04-01 10:40:00|5910.4|5907.4|5915.4|5913.6|5918.9|5916.6|5906.6|5904.3|547
1585737900000|2020-04-01 10:45:00|5915.3|5913.5|5915.1|5912.1|5916.5|5913.9|5912.5|5910.3|415
1585738200000|2020-04-01 10:50:00|5914.5|5912.7|5917|5915.2|5919.4|5917|5913.5|5911.1|429
1585738500000|2020-04-01 10:55:00|5916.9|5915.1|5909.4|5906.4|5918.7|5916.4|5907.9|5904.9|498
1585738800000|2020-04-01 11:00:00|5909.6|5906.6|5901.2|5898.2|5909.8|5907.2|5900.4|5897.4|472
1585739100000|2020-04-01 11:05:00|5901.3|5898.3|5901.3|5898.3|5905.7|5903|5899.2|5897.3|545
1585739400000|2020-04-01 11:10:00|5900.6|5898.8|5907.9|5904.9|5908.4|5905.4|5899.5|5896.5|550
1585739700000|2020-04-01 11:15:00|5908|5905|5911.6|5908.6|5913.4|5911.2|5904.5|5902.1|518
1585740000000|2020-04-01 11:20:00|5910.9|5909.1|5911.1|5908.1|5913.6|5911.2|5907|5904.5|442
1585740300000|2020-04-01 11:25:00|5911.2|5908.2|5909.8|5908|5912.3|5909.9|5908|5905.6|442
1585740600000|2020-04-01 11:30:00|5909.9|5908.1|5915.3|5912.3|5915.8|5913.4|5908.4|5906.1|411
1585740900000|2020-04-01 11:35:00|5915.4|5912.4|5912.9|5909.9|5917.3|5914.6|5911.3|5908.6|442
1585741200000|2020-04-01 11:40:00|5912.8|5909.8|5906.6|5903.6|5912.9|5910.4|5906.1|5903.5|430
1585741500000|2020-04-01 11:45:00|5906.9|5903.9|5903.5|5900.5|5908.6|5906.5|5902.8|5900.5|443
1585741800000|2020-04-01 11:50:00|5903.6|5900.6|5903.8|5902|5904.6|5902.4|5901.7|5899.7|340
1585742100000|2020-04-01 11:55:00|5903.9|5902.1|5900|5898.2|5903.9|5902.1|5899.3|5896.7|463
1585742400000|2020-04-01 12:00:00|5900.1|5898.3|5895.1|5892.1|5900.9|5898.8|5889.8|5887.4|511
1585742700000|2020-04-01 12:05:00|5894.6|5892.8|5902.2|5899.2|5902.6|5899.9|5892.9|5890.4|664
1585743000000|2020-04-01 12:10:00|5902.1|5899.1|5898.7|5895.7|5902.1|5899.7|5894.5|5891.5|365
1585743300000|2020-04-01 12:15:00|5897.7|5894.7|5903|5900|5904.5|5901.5|5897.7|5894.7|421
1585743600000|2020-04-01 12:20:00|5903.2|5900.2|5900.1|5897.1|5904.3|5901.3|5895.4|5892.7|549
1585743900000|2020-04-01 12:25:00|5899.5|5897.7|5898|5895|5900.9|5898.3|5896.1|5893.7|438
1585744200000|2020-04-01 12:30:00|5897.3|5895.5|5901.2|5898.2|5901.5|5898.5|5895.7|5893.3|461
1585744500000|2020-04-01 12:35:00|5901.3|5898.3|5899.9|5898.1|5901.6|5899.2|5898.7|5896.3|434
1585744800000|2020-04-01 12:40:00|5899.8|5898|5907.7|5904.7|5908.2|5905.6|5897.9|5895.8|436
1585745100000|2020-04-01 12:45:00|5907.4|5904.4|5901.3|5899.5|5907.5|5904.5|5901.2|5898.8|351
1585745400000|2020-04-01 12:50:00|5901.6|5899.8|5902.4|5900.6|5907.4|5905|5901.6|5899.8|435
1585745700000|2020-04-01 12:55:00|5902.8|5899.8|5895.1|5892.1|5902.8|5900.4|5894.3|5892|429
1585746000000|2020-04-01 13:00:00|5894.9|5891.9|5898.1|5895.1|5898.6|5896.2|5890.4|5887.8|549
1585746300000|2020-04-01 13:05:00|5898|5895|5905.4|5902.4|5905.7|5902.7|5897|5894.6|457
1585746600000|2020-04-01 13:10:00|5905.3|5902.3|5911.1|5908.1|5911.1|5908.6|5902.4|5900.2|472
1585746900000|2020-04-01 13:15:00|5911|5908|5910.6|5908.8|5912.9|5909.9|5907|5905.1|526
1585747200000|2020-04-01 13:20:00|5910.5|5908.7|5918.9|5915.9|5919.2|5916.2|5908.6|5906.2|485
1585747500000|2020-04-01 13:25:00|5918.8|5915.8|5912.3|5909.3|5919.6|5916.6|5910.5|5907.5|561
1585747800000|2020-04-01 13:30:00|5912.2|5909.2|5908|5906.2|5913.1|5910.1|5907.3|5905.5|581
1585748100000|2020-04-01 13:35:00|5908.1|5906.3|5910.4|5907.4|5917|5914|5907.1|5905.3|591
1585748400000|2020-04-01 13:40:00|5910.7|5907.7|5913.2|5910.2|5914.6|5912.2|5908.4|5906.2|508
1585748700000|2020-04-01 13:45:00|5913.1|5910.1|5913.6|5911.8|5916.8|5914.2|5909.8|5907.4|501
1585749000000|2020-04-01 13:50:00|5913.5|5911.7|5912|5910.2|5915|5912.6|5910.9|5908.4|489
1585749300000|2020-04-01 13:55:00|5911.8|5910|5909.4|5906.4|5912.1|5910.1|5907.3|5905.2|451
1585749600000|2020-04-01 14:00:00|5909.3|5906.3|5905.3|5903.5|5910.7|5908.3|5904.6|5902.3|474
1585749900000|2020-04-01 14:05:00|5905.4|5903.6|5914.4|5911.4|5915.7|5913.9|5904.5|5902.7|506
1585750200000|2020-04-01 14:10:00|5914.3|5911.3|5919|5916|5919.7|5917.2|5911.8|5909.9|522
1585750500000|2020-04-01 14:15:00|5918.7|5915.7|5918.2|5916.4|5921.1|5918.8|5914.5|5911.5|493
1585750800000|2020-04-01 14:20:00|5918.1|5916.3|5916.6|5914.8|5924.5|5922|5916.5|5914.5|546
1585751100000|2020-04-01 14:25:00|5916.8|5915|5915.6|5912.6|5918.4|5916.6|5914.4|5911.9|439
1585751400000|2020-04-01 14:30:00|5915.5|5912.5|5911.5|5908.5|5916|5913.6|5910.4|5907.4|536
1585751700000|2020-04-01 14:35:00|5911.9|5908.9|5905.5|5903.7|5912|5909.6|5904.2|5901.6|537
1585752000000|2020-04-01 14:40:00|5905.6|5903.8|5901.3|5899.5|5906.1|5904.3|5900.3|5898.5|616
1585752300000|2020-04-01 14:45:00|5901.4|5899.6|5948.6|5945.6|5978.8|5975.8|5900.5|5898.7|806
1585752600000|2020-04-01 14:50:00|5950|5947|5940.7|5937.7|5950|5947|5928.3|5925.3|838
1585752900000|2020-04-01 14:55:00|5940.8|5937.8|5938.7|5935.7|5951.7|5948.7|5937.8|5934.8|763
1585753200000|2020-04-01 15:00:00|5938.9|5935.9|5932.3|5929.3|5943.1|5940.4|5928.7|5925.7|685
1585753500000|2020-04-01 15:05:00|5932.4|5929.4|5932.6|5929.6|5933.6|5930.6|5927.1|5924.7|565
1585753800000|2020-04-01 15:10:00|5933|5930|5935|5932|5937.8|5934.8|5926.4|5923.4|549
1585754100000|2020-04-01 15:15:00|5934.9|5931.9|5938.3|5935.3|5939.7|5936.9|5931.7|5928.7|547
1585754400000|2020-04-01 15:20:00|5938.4|5935.4|5939.7|5937.9|5940.8|5939|5937.6|5935.1|527
1585754700000|2020-04-01 15:25:00|5939.6|5937.8|5938.8|5937|5940.7|5938.7|5937.6|5934.8|470
1585755000000|2020-04-01 15:30:00|5938.9|5937.1|5934.8|5933|5939.6|5937.5|5933.4|5931|494
1585755300000|2020-04-01 15:35:00|5934.9|5933.1|5937.3|5935.5|5939.3|5937.5|5934.6|5932.7|564
1585755600000|2020-04-01 15:40:00|5937.9|5934.9|5938.5|5936.7|5939.4|5937.6|5936|5933.8|462
1585755900000|2020-04-01 15:45:00|5938.4|5936.6|5940.3|5938.5|5941.7|5939.9|5935.9|5934.1|553
1585756200000|2020-04-01 15:50:00|5940.4|5938.6|5938.6|5936.8|5941.7|5939.9|5938.1|5936.3|424
1585756500000|2020-04-01 15:55:00|5938.7|5936.9|5943.8|5942|5944|5942.2|5937.7|5935.9|508
1585756800000|2020-04-01 16:00:00|5943.7|5941.9|5945|5943.2|5945.3|5943.5|5941.7|5939.9|422
1585757100000|2020-04-01 16:05:00|5944.9|5943.1|5941.7|5939.9|5945|5943.2|5941.4|5939.6|380
1585757400000|2020-04-01 16:10:00|5941.8|5940|5937.6|5935.8|5942.5|5940.2|5934.8|5932.5|442
1585757700000|2020-04-01 16:15:00|5937.7|5935.9|5932.3|5930.5|5937.7|5935.9|5932|5930.2|439
1585758000000|2020-04-01 16:20:00|5932.4|5930.6|5928.6|5925.6|5935.5|5933.1|5927.9|5925.2|460
1585758300000|2020-04-01 16:25:00|5929.1|5926.1|5928.2|5925.2|5929.8|5927.9|5925.5|5923.2|406
1585758600000|2020-04-01 16:30:00|5928.3|5925.3|5926.9|5925.1|5931.3|5929.1|5926|5923.5|490
1585758900000|2020-04-01 16:35:00|5926.8|5925|5924.1|5922.3|5927.9|5926.1|5924|5922|387
1585759200000|2020-04-01 16:40:00|5924|5922.2|5926.9|5923.9|5927.3|5924.8|5923.4|5921.6|372
1585759500000|2020-04-01 16:45:00|5926.4|5924.6|5926.1|5924.3|5928|5926.2|5924.9|5922.6|344
1585759800000|2020-04-01 16:50:00|5926.2|5924.4|5924.9|5923.1|5928.9|5926.9|5924.9|5923.1|336
1585760100000|2020-04-01 16:55:00|5925|5923.2|5927.5|5925.7|5928.3|5926.5|5924.8|5922.6|351
1585760400000|2020-04-01 17:00:00|5927.4|5925.6|5922.9|5921.1|5927.4|5925.6|5921.5|5919.7|343
1585760700000|2020-04-01 17:05:00|5922.8|5921|5921.9|5920.1|5923.7|5921.9|5920.5|5918.7|354
1585761000000|2020-04-01 17:10:00|5922|5920.2|5923|5920|5923.5|5921.2|5920.8|5918.6|300
1585761300000|2020-04-01 17:15:00|5922.9|5919.9|5923.7|5921.9|5925.1|5923.2|5921.5|5919.6|302
1585761600000|2020-04-01 17:20:00|5923.6|5921.8|5919.8|5918|5924|5921.9|5919.5|5917.4|351
1585761900000|2020-04-01 17:25:00|5919.9|5918.1|5911.7|5909.9|5920|5918.2|5909|5906.6|545
1585762200000|2020-04-01 17:30:00|5911.6|5909.8|5911.6|5909.8|5915.6|5913|5909.7|5907.4|478
1585762500000|2020-04-01 17:35:00|5911.4|5909.6|5914|5912.2|5914.1|5912.3|5908.9|5906.5|369
1585762800000|2020-04-01 17:40:00|5914.1|5912.3|5916.8|5915|5920|5917.6|5914|5912.2|364
1585763100000|2020-04-01 17:45:00|5916.7|5914.9|5912.8|5911|5916.8|5915|5911.2|5909|445
1585763400000|2020-04-01 17:50:00|5912.7|5910.9|5919|5917.2|5919.1|5917.3|5912.3|5910.5|380
1585763700000|2020-04-01 17:55:00|5918.9|5917.1|5917.7|5914.7|5921.3|5919.2|5913.5|5911.7|474
1585764000000|2020-04-01 18:00:00|5917.6|5914.6|5915.2|5912.2|5920.3|5917.8|5914.7|5912.2|593
1585764300000|2020-04-01 18:05:00|5915.3|5912.3|5921.2|5918.2|5921.8|5919.5|5914.3|5911.9|397
1585764600000|2020-04-01 18:10:00|5920.6|5918.8|5917.6|5915.8|5922.7|5920.4|5917.4|5915.1|430
1585764900000|2020-04-01 18:15:00|5918.1|5915.1|5916.7|5913.7|5919.8|5917.5|5914.4|5912.2|403
1585765200000|2020-04-01 18:20:00|5916.8|5913.8|5914.3|5912.5|5916.9|5914.5|5912.9|5910.4|385
1585765500000|2020-04-01 18:25:00|5914.7|5911.7|5914.1|5912.3|5916.9|5914.5|5912.8|5910.5|384
1585765800000|2020-04-01 18:30:00|5914|5912.2|5912.4|5910.6|5914.7|5912.2|5910.2|5907.9|319
1585766100000|2020-04-01 18:35:00|5912.3|5910.5|5919.8|5916.8|5920.1|5917.1|5912.1|5909.8|389
1585766400000|2020-04-01 18:40:00|5919.7|5916.7|5918.4|5916.6|5921.3|5919|5917.2|5914.8|387
1585766700000|2020-04-01 18:45:00|5918.3|5916.5|5916.6|5914.8|5919.3|5917.1|5916.5|5914.2|407
1585767000000|2020-04-01 18:50:00|5916.5|5914.7|5916|5914.2|5918.7|5916.9|5914.7|5912.4|369
1585767300000|2020-04-01 18:55:00|5915.9|5914.1|5916.1|5914.3|5922.2|5919.5|5915.9|5913.6|445
1585767600000|2020-04-01 19:00:00|5916.2|5914.4|5918.5|5915.5|5921.4|5919.1|5915.7|5912.7|427
1585767900000|2020-04-01 19:05:00|5918.7|5915.7|5916.6|5913.6|5919.5|5917.1|5915.6|5913.1|358
1585768200000|2020-04-01 19:10:00|5916.7|5913.7|5918|5916.2|5919.9|5917.4|5916.1|5913.5|295
1585768500000|2020-04-01 19:15:00|5918.5|5915.5|5917|5914|5919|5916.6|5916|5913.6|306
1585768800000|2020-04-01 19:20:00|5916.3|5914.5|5919|5917.2|5919.8|5917.4|5915.5|5913.7|257
1585769100000|2020-04-01 19:25:00|5919.6|5916.6|5919.8|5916.8|5921.1|5918.9|5916.9|5914.8|374
1585769400000|2020-04-01 19:30:00|5919.9|5916.9|5923.3|5920.3|5923.9|5920.9|5919.2|5916.2|359
1585769700000|2020-04-01 19:35:00|5923.2|5920.2|5923.9|5920.9|5924.5|5921.7|5922.5|5919.5|173
1585770000000|2020-04-01 19:40:00|5923.8|5920.8|5923.9|5922.1|5924.6|5922.2|5922.2|5919.9|221
1585770300000|2020-04-01 19:45:00|5924.6|5921.6|5924.6|5921.6|5926.8|5923.8|5923.1|5920.8|359
1585770600000|2020-04-01 19:50:00|5924.2|5921.2|5922.7|5919.7|5924.3|5921.7|5921.2|5918.4|354
1585770900000|2020-04-01 19:55:00|5922.5|5919.5|5923.1|5920.1|5925.7|5923.3|5920.7|5917.7|400
1585771200000|2020-04-01 20:00:00|5923|5920|5919.4|5916.4|5923|5920|5917.4|5915.1|332
1585771500000|2020-04-01 20:05:00|5919.5|5916.5|5918.2|5916.4|5920|5917.6|5917.8|5915.5|334
1585771800000|2020-04-01 20:10:00|5918.4|5916.6|5919.9|5918.1|5921.1|5918.8|5918|5915.7|358
1585772100000|2020-04-01 20:15:00|5920.1|5918.3|5919.9|5916.9|5922|5919.1|5919.6|5916.9|286
1585772400000|2020-04-01 20:20:00|5920|5917|5916.3|5913.3|5921.4|5919.3|5916|5913|268
1585772700000|2020-04-01 20:25:00|5916.4|5913.4|5918.3|5915.3|5919.7|5917.3|5915|5912.4|318
1585773000000|2020-04-01 20:30:00|5918.1|5915.1|5919.4|5916.4|5919.7|5917.3|5917.3|5914.4|219
1585773300000|2020-04-01 20:35:00|5919.5|5916.5|5922.8|5919.8|5924.4|5921.4|5919.3|5916.3|258
1585773600000|2020-04-01 20:40:00|5922.7|5919.7|5920.7|5917.7|5923.4|5920.4|5920.4|5917.4|158
1585773900000|2020-04-01 20:45:00|5920.6|5917.6|5923.2|5920.2|5924.6|5921.6|5920.2|5917.2|179
1585774200000|2020-04-01 20:50:00|5923.3|5920.3|5921.4|5918.4|5923.3|5920.3|5920.9|5917.9|237
1585774500000|2020-04-01 20:55:00|5921.5|5918.5|5916.8|5913.8|5923.4|5920.4|5916.8|5913.8|240
1585774800000|2020-04-01 21:00:00|5917|5914|5917.2|5914.2|5918.1|5915.1|5914.9|5911.9|54
1585775100000|2020-04-01 21:05:00|5916.9|5913.9|5918|5915|5918.5|5915.5|5916.7|5913.7|48
1585775400000|2020-04-01 21:10:00|5918.6|5915.6|5918.7|5915.7|5919.2|5916.2|5917.3|5914.3|103
1585775700000|2020-04-01 21:15:00|5919|5916|5917.5|5914.5|5919.5|5916.5|5917.2|5914.2|103
1585776000000|2020-04-01 21:20:00|5917.7|5914.7|5917.7|5914.7|5918.6|5915.6|5917|5914|146
1585776300000|2020-04-01 21:25:00|5917.9|5914.9|5917.5|5914.5|5918.6|5915.6|5917|5914|118
1585776600000|2020-04-01 21:30:00|5918.7|5915.7|5916.8|5913.8|5918.7|5915.7|5913.3|5910.3|225
1585776900000|2020-04-01 21:35:00|5917|5914|5913.9|5910.9|5917.2|5914.2|5913|5910|238
1585777200000|2020-04-01 21:40:00|5914.1|5911.1|5915.2|5912.2|5915.4|5912.4|5913.3|5910.3|305
1585777500000|2020-04-01 21:45:00|5916|5913|5915|5912|5916|5913|5912.9|5909.9|262
1585777800000|2020-04-01 21:50:00|5915.1|5912.1|5912.4|5909.4|5915.2|5912.2|5910.3|5907.3|260
1585778100000|2020-04-01 21:55:00|5912.6|5909.6|5917|5914|5917.1|5914.1|5911.2|5908.2|342
1585778400000|2020-04-01 22:00:00|5916.7|5913.7|5919.9|5916.9|5920.5|5917.5|5916.5|5913.5|258
1585778700000|2020-04-01 22:05:00|5920|5917|5920.7|5917.7|5921.2|5918.2|5919.7|5916.7|146
1585779000000|2020-04-01 22:10:00|5920.8|5917.8|5920.9|5917.9|5922.6|5919.6|5920.6|5917.6|108
1585779300000|2020-04-01 22:15:00|5920.7|5917.7|5924.2|5921.2|5924.2|5921.2|5920.7|5917.7|143
1585779600000|2020-04-01 22:20:00|5923.8|5920.8|5927.8|5924.8|5928.2|5925.2|5923.5|5920.5|159
1585779900000|2020-04-01 22:25:00|5927.7|5924.7|5928|5925|5930.1|5927.1|5925.3|5922.3|221
1585780200000|2020-04-01 22:30:00|5928.3|5925.3|5928.8|5925.8|5930.6|5927.6|5927.9|5924.9|194
1585780500000|2020-04-01 22:35:00|5928.7|5925.7|5924.1|5921.1|5929.6|5926.6|5923.1|5920.1|201
1585780800000|2020-04-01 22:40:00|5923.6|5920.6|5922.9|5919.9|5925.1|5922.1|5922.5|5919.5|177
1585781100000|2020-04-01 22:45:00|5922.8|5919.8|5926.5|5923.5|5927.5|5924.5|5922.8|5919.8|148
1585781400000|2020-04-01 22:50:00|5926.4|5923.4|5927|5924|5927.6|5924.6|5926|5923|193
1585781700000|2020-04-01 22:55:00|5926.4|5923.4|5927.3|5924.3|5928.6|5925.6|5926.4|5923.4|138
1585782000000|2020-04-01 23:00:00|5926.9|5923.9|5922.7|5919.7|5929.2|5926.2|5921.6|5918.6|265
1585782300000|2020-04-01 23:05:00|5922.8|5919.8|5921.5|5918.5|5925.1|5922.1|5920.6|5917.8|207
1585782600000|2020-04-01 23:10:00|5921.6|5918.6|5925.7|5922.7|5925.9|5922.9|5921.4|5918.4|167
1585782900000|2020-04-01 23:15:00|5925.6|5922.6|5925.5|5922.5|5926|5923|5924.7|5921.7|133
1585783200000|2020-04-01 23:20:00|5925.4|5922.4|5927.1|5924.1|5927.7|5924.7|5925.4|5922.4|194
1585783500000|2020-04-01 23:25:00|5927.2|5924.2|5928.7|5925.7|5930.1|5927.1|5927.1|5924.1|200
1585783800000|2020-04-01 23:30:00|5928.8|5925.8|5931|5928|5931.4|5928.4|5928.8|5925.8|199
1585784100000|2020-04-01 23:35:00|5930.9|5927.9|5929.7|5926.7|5932.5|5929.5|5928.6|5925.6|231
1585784400000|2020-04-01 23:40:00|5929.8|5926.8|5934|5931|5934.3|5931.6|5929.7|5926.7|189
1585784700000|2020-04-01 23:45:00|5933.9|5930.9|5933|5930|5935.2|5932.8|5932.1|5930|219
1585785000000|2020-04-01 23:50:00|5933.2|5930.2|5935.5|5932.5|5935.5|5933|5931.7|5928.9|231
1585785300000|2020-04-01 23:55:00|5935.4|5932.4|5936.7|5933.7|5937.3|5935.2|5934.8|5931.8|246
1585785600000|2020-04-02 00:00:00|5936.8|5933.8|5933.9|5930.9|5936.8|5934.3|5930.7|5927.9|337
1585785900000|2020-04-02 00:05:00|5934.1|5931.1|5929.9|5926.9|5934.1|5931.1|5929.2|5926.2|316
1585786200000|2020-04-02 00:10:00|5930|5927|5932.3|5929.3|5933|5930.3|5929.8|5926.8|280
1585786500000|2020-04-02 00:15:00|5932.2|5929.2|5929.1|5926.1|5933.7|5931.2|5928.4|5925.4|211
1585786800000|2020-04-02 00:20:00|5929|5926|5930.3|5927.3|5930.5|5928.2|5924.4|5921.8|258
1585787100000|2020-04-02 00:25:00|5930.4|5927.4|5932.4|5929.4|5932.7|5929.7|5927.1|5924.1|265
1585787400000|2020-04-02 00:30:00|5932.3|5929.3|5935.4|5932.4|5935.8|5933.2|5930.9|5928.5|321
1585787700000|2020-04-02 00:35:00|5935.5|5932.5|5931.9|5928.9|5935.9|5933.5|5931.1|5928.6|317
1585788000000|2020-04-02 00:40:00|5932|5929|5935|5932|5935.6|5933.6|5932|5929|238
1585788300000|2020-04-02 00:45:00|5934.9|5931.9|5935.4|5932.4|5935.6|5933.6|5933.8|5930.8|259
1585788600000|2020-04-02 00:50:00|5935.6|5932.6|5934.3|5931.3|5935.6|5932.6|5930.9|5928|288
1585788900000|2020-04-02 00:55:00|5934.7|5931.7|5932|5929|5934.9|5931.9|5931.1|5928.7|374
1585789200000|2020-04-02 01:00:00|5932.1|5929.1|5935.7|5932.7|5936.1|5933.1|5930.1|5927.6|347
1585789500000|2020-04-02 01:05:00|5935.8|5932.8|5937|5934|5938.8|5936.3|5935.4|5932.8|311
1585789800000|2020-04-02 01:10:00|5937.1|5934.1|5938.8|5935.8|5939.6|5937|5935.4|5933|292
1585790100000|2020-04-02 01:15:00|5938.6|5935.6|5936.2|5933.2|5939.7|5937.3|5932.8|5930.4|309
1585790400000|2020-04-02 01:20:00|5935.6|5933.8|5932.8|5929.8|5936.7|5934.4|5929.4|5927|309
1585790700000|2020-04-02 01:25:00|5932.7|5929.7|5932.7|5929.7|5935.9|5933.4|5931.9|5929|278
1585791000000|2020-04-02 01:30:00|5932.9|5929.9|5933|5931.2|5933.9|5931.6|5931.1|5928.4|310
1585791300000|2020-04-02 01:35:00|5933.1|5931.3|5928.1|5925.1|5933.7|5931.9|5925.9|5923.4|338
1585791600000|2020-04-02 01:40:00|5928.2|5925.2|5926.1|5923.1|5929.1|5926.6|5925.4|5923.1|336
1585791900000|2020-04-02 01:45:00|5925.5|5923.7|5927.8|5926|5928.6|5926.1|5924.8|5922.8|369
1585792200000|2020-04-02 01:50:00|5927.9|5926.1|5929.8|5926.8|5931.6|5929.3|5927.3|5925|289
1585792500000|2020-04-02 01:55:00|5929.7|5926.7|5926.9|5925.1|5931.3|5928.9|5925.9|5923.8|402
1585792800000|2020-04-02 02:00:00|5926.8|5925|5932.5|5930.7|5932.6|5930.8|5924.4|5922.1|343
1585793100000|2020-04-02 02:05:00|5932.6|5930.8|5927.2|5925.4|5935|5932.7|5927|5924.9|307
1585793400000|2020-04-02 02:10:00|5927.1|5925.3|5931.1|5929.3|5932.2|5929.7|5926.4|5924.6|312
1585793700000|2020-04-02 02:15:00|5931|5929.2|5926.9|5925.1|5933.9|5931.6|5926.8|5924.3|337
1585794000000|2020-04-02 02:20:00|5927.6|5924.6|5927.7|5925.9|5930.7|5928.9|5926.8|5924.3|296
1585794300000|2020-04-02 02:25:00|5928|5926.2|5927.4|5925.6|5929.5|5927.6|5927.3|5924.8|273
1585794600000|2020-04-02 02:30:00|5928.2|5925.2|5920.6|5918.8|5928.2|5925.9|5920.5|5918.3|292
1585794900000|2020-04-02 02:35:00|5920.4|5918.6|5917.9|5916.1|5921|5919.2|5916.3|5913.3|364
1585795200000|2020-04-02 02:40:00|5918|5916.2|5914.7|5912.9|5919.4|5917.3|5913.5|5911.4|348
1585795500000|2020-04-02 02:45:00|5914.9|5913.1|5917.7|5915.9|5919.7|5917.9|5914.6|5911.6|378
1585795800000|2020-04-02 02:50:00|5917.8|5916|5921.8|5920|5922.6|5920.3|5916.9|5914.5|333
1585796100000|2020-04-02 02:55:00|5921.7|5919.9|5919.5|5917.7|5924|5921.7|5916.3|5913.3|327
1585796400000|2020-04-02 03:00:00|5920.1|5917.1|5917.4|5915.6|5921|5919.2|5916|5913.7|319
1585796700000|2020-04-02 03:05:00|5917|5915.2|5918.2|5915.2|5918.9|5916.6|5916.5|5914.2|243
1585797000000|2020-04-02 03:10:00|5917.8|5916|5918.9|5917.1|5920|5917.8|5916.5|5914.6|233
1585797300000|2020-04-02 03:15:00|5918.8|5917|5917.3|5915.5|5919.6|5917.2|5916.6|5914.4|244
1585797600000|2020-04-02 03:20:00|5917.4|5915.6|5922.1|5920.3|5922.4|5920.6|5917.3|5915.1|359
1585797900000|2020-04-02 03:25:00|5922|5920.2|5923.3|5920.3|5923.9|5921.6|5920.9|5919.1|310
1585798200000|2020-04-02 03:30:00|5923.2|5920.2|5926.3|5924.5|5926.3|5924.5|5920.9|5918.6|330
1585798500000|2020-04-02 03:35:00|5926.2|5924.4|5930.1|5928.3|5930.1|5928.3|5926|5924.2|314
1585798800000|2020-04-02 03:40:00|5929.9|5928.1|5926.9|5925.1|5930|5928.2|5925.9|5923.4|299
1585799100000|2020-04-02 03:45:00|5927|5925.2|5932.4|5930.6|5935.9|5933.4|5926.8|5924.7|367
1585799400000|2020-04-02 03:50:00|5933.2|5930.2|5930.4|5927.4|5933.5|5931.2|5929.7|5927.4|289
1585799700000|2020-04-02 03:55:00|5929.9|5928.1|5928.9|5927.1|5932.8|5930.4|5928.8|5926.5|242
1585800000000|2020-04-02 04:00:00|5929.9|5928.1|5933.6|5931.8|5934.2|5932.3|5928.9|5927.1|208
1585800300000|2020-04-02 04:05:00|5933.7|5931.9|5930.1|5928.3|5935.3|5933.2|5930|5927.6|218
1585800600000|2020-04-02 04:10:00|5930|5928.2|5929|5927.2|5931.6|5929.4|5928.9|5927.1|187
1585800900000|2020-04-02 04:15:00|5929.1|5927.3|5929.9|5928.1|5933.6|5931.5|5929.1|5927.3|314
1585801200000|2020-04-02 04:20:00|5929.8|5928|5931.6|5929.8|5932.4|5930.3|5927.4|5925.5|257
1585801500000|2020-04-02 04:25:00|5931.7|5929.9|5930|5928.2|5932.3|5930.1|5928.3|5925.7|222
1585801800000|2020-04-02 04:30:00|5930.1|5928.3|5929.9|5928.1|5933.4|5931.6|5928.8|5926.6|285
1585802100000|2020-04-02 04:35:00|5929.8|5928|5932.4|5930.6|5932.4|5930.6|5929.2|5926.8|186
1585802400000|2020-04-02 04:40:00|5932.5|5930.7|5932.9|5931.1|5934.2|5931.9|5931.8|5929.4|192
1585802700000|2020-04-02 04:45:00|5933|5931.2|5934.3|5932.5|5934.5|5932.5|5932|5929.6|156
1585803000000|2020-04-02 04:50:00|5934.2|5932.4|5933.6|5931.8|5935.4|5933.6|5933.3|5931.2|174
1585803300000|2020-04-02 04:55:00|5933.7|5931.9|5933.4|5931.6|5934.4|5932.6|5932.3|5930.2|262
1585803600000|2020-04-02 05:00:00|5933.5|5931.7|5932.8|5931|5934.5|5932.4|5932.2|5930.1|264
1585803900000|2020-04-02 05:05:00|5932.6|5930.8|5932|5930.2|5933.3|5931.2|5930.3|5927.9|294
1585804200000|2020-04-02 05:10:00|5932.7|5929.7|5932.3|5929.3|5932.7|5930.3|5929.9|5927.6|253
1585804500000|2020-04-02 05:15:00|5931.8|5930|5940.2|5938.4|5941.5|5939.2|5931.7|5929.7|330
1585804800000|2020-04-02 05:20:00|5940|5938.2|5941.3|5938.3|5943|5940.7|5938.6|5936.6|398
1585805100000|2020-04-02 05:25:00|5941.2|5938.2|5941|5939.2|5941.8|5939.4|5938.9|5936.6|302
1585805400000|2020-04-02 05:30:00|5940.9|5939.1|5942.5|5940.7|5944.3|5942.5|5940.6|5938|467
1585805700000|2020-04-02 05:35:00|5942.4|5940.6|5944.5|5941.5|5946.3|5944.1|5941.2|5938.8|414
1585806000000|2020-04-02 05:40:00|5943.7|5941.9|5940.1|5937.1|5944.3|5942|5939.2|5937|469
1585806300000|2020-04-02 05:45:00|5940.2|5937.2|5939.7|5937.9|5940.3|5938|5937.5|5935|342
1585806600000|2020-04-02 05:50:00|5940.6|5937.6|5941.6|5939.8|5945.2|5942.5|5939.7|5937.5|407
1585806900000|2020-04-02 05:55:00|5941.8|5940|5949.6|5946.6|5950.4|5948.1|5939.8|5937.6|398
1585807200000|2020-04-02 06:00:00|5949.4|5946.4|5959.4|5956.4|5961|5958|5945.6|5943.2|614
1585807500000|2020-04-02 06:05:00|5958.2|5956.3|5962.2|5959.2|5965.3|5962.7|5954.7|5952.4|573
1585807800000|2020-04-02 06:10:00|5961.4|5959.6|5961.9|5958.9|5968.2|5965.2|5957.5|5955|564
1585808100000|2020-04-02 06:15:00|5962|5959|5965.1|5962.1|5965.8|5963.4|5960.5|5957.8|502
1585808400000|2020-04-02 06:20:00|5965|5962|5963.9|5962.1|5968.7|5965.8|5963.3|5960.6|533
1585808700000|2020-04-02 06:25:00|5964|5962.2|5964.8|5961.8|5968.4|5966.3|5963.5|5961.7|402
1585809000000|2020-04-02 06:30:00|5965.2|5962.2|5964.5|5961.5|5965.3|5962.3|5960|5957|405
1585809300000|2020-04-02 06:35:00|5964.4|5961.4|5964.1|5961.1|5964.8|5962.5|5961.2|5958.8|411
1585809600000|2020-04-02 06:40:00|5964|5961|5963|5961.2|5965.8|5963.6|5962.9|5960.7|338
1585809900000|2020-04-02 06:45:00|5963.2|5961.4|5960.1|5957.1|5964.2|5961.9|5959.5|5956.5|294
1585810200000|2020-04-02 06:50:00|5960.2|5957.2|5962.6|5959.6|5963.6|5960.6|5960.2|5957.2|348
1585810500000|2020-04-02 06:55:00|5962.5|5959.5|5958.8|5955.8|5962.5|5960.3|5955.7|5952.9|500
1585810800000|2020-04-02 07:00:00|5958.3|5955.3|5960.2|5958.4|5960.8|5958.5|5953.1|5950.1|615
1585811100000|2020-04-02 07:05:00|5960.1|5958.3|5958.7|5955.7|5963.4|5960.4|5957.5|5954.5|471
1585811400000|2020-04-02 07:10:00|5958.5|5955.5|5963.7|5961.9|5964.3|5961.9|5957.7|5954.7|494
1585811700000|2020-04-02 07:15:00|5963.6|5961.8|5965.1|5963.3|5965.8|5963.4|5961.9|5959.6|501
1585812000000|2020-04-02 07:20:00|5965|5963.2|5973.3|5971.5|5973.9|5971.6|5964.8|5963|415
1585812300000|2020-04-02 07:25:00|5973.5|5971.7|5971|5969.2|5975.1|5972.6|5969.8|5967.7|441
1585812600000|2020-04-02 07:30:00|5970.9|5969.1|5965|5963.2|5971.1|5969.1|5962.9|5959.9|441
1585812900000|2020-04-02 07:35:00|5965.1|5963.3|5963.2|5960.2|5965.2|5963.3|5962.2|5959.2|366
1585813200000|2020-04-02 07:40:00|5963.1|5960.1|5964|5961|5964.2|5962.2|5960.3|5957.6|393
1585813500000|2020-04-02 07:45:00|5963.9|5960.9|5962|5959|5965.2|5962.5|5961.2|5958.3|365
1585813800000|2020-04-02 07:50:00|5962.1|5959.1|5964.3|5961.3|5965.5|5962.9|5960.3|5957.8|326
1585814100000|2020-04-02 07:55:00|5964.2|5961.2|5960.2|5957.2|5964.4|5961.6|5959.9|5956.9|335
1585814400000|2020-04-02 08:00:00|5960.3|5957.3|5957.1|5954.1|5960.6|5957.6|5953.9|5952.1|378
1585814700000|2020-04-02 08:05:00|5957|5954|5955|5952|5957.4|5955.4|5954.4|5952|317
1585815000000|2020-04-02 08:10:00|5954.1|5952.3|5949.2|5946.2|5954.9|5952.9|5945.6|5943.2|388
1585815300000|2020-04-02 08:15:00|5949|5946|5951.3|5948.3|5951.8|5948.8|5948.3|5945.8|346
1585815600000|2020-04-02 08:20:00|5951.2|5948.2|5948.9|5945.9|5952.5|5949.5|5948.9|5945.9|298
1585815900000|2020-04-02 08:25:00|5948.6|5945.6|5950.1|5947.1|5951.3|5948.5|5947.3|5945|299
1585816200000|2020-04-02 08:30:00|5950|5947|5951.3|5948.3|5954|5951.7|5949.5|5946.5|298
1585816500000|2020-04-02 08:35:00|5951.2|5948.2|5956.3|5954.5|5959.2|5956.2|5950.6|5947.8|320
1585816800000|2020-04-02 08:40:00|5956.4|5954.6|5958.6|5955.6|5962.2|5959.4|5956|5953.1|381
1585817100000|2020-04-02 08:45:00|5958.7|5955.7|5958.9|5955.9|5959.2|5956.5|5956.1|5953.5|313
1585817400000|2020-04-02 08:50:00|5959|5956|5963.2|5960.2|5963.4|5960.6|5957.7|5955.6|339
1585817700000|2020-04-02 08:55:00|5963.3|5960.3|5957.6|5954.6|5963.8|5961|5956.6|5953.6|386
1585818000000|2020-04-02 09:00:00|5957.5|5954.5|5950.3|5947.3|5957.5|5954.5|5948.6|5946|438
1585818300000|2020-04-02 09:05:00|5949.7|5947.9|5953.1|5950.1|5954.5|5951.5|5948.8|5947|338
1585818600000|2020-04-02 09:10:00|5953.2|5950.2|5956.8|5955|5958.4|5955.4|5952.5|5949.5|268
1585818900000|2020-04-02 09:15:00|5956.9|5955.1|5963.8|5962|5964.8|5962.3|5956.7|5954.3|277
1585819200000|2020-04-02 09:20:00|5963.9|5962.1|5975.2|5972.2|5975.2|5972.8|5963.7|5960.7|484
1585819500000|2020-04-02 09:25:00|5974.4|5972.6|5968.5|5965.5|5975.1|5972.7|5966.2|5963.2|433
1585819800000|2020-04-02 09:30:00|5968.4|5965.4|5968.8|5967|5970.4|5967.5|5965.5|5962.5|352
1585820100000|2020-04-02 09:35:00|5969.1|5966.1|5964.9|5961.9|5969.2|5966.2|5962.1|5959.5|387
1585820400000|2020-04-02 09:40:00|5965|5962|5967.3|5964.3|5967.4|5965|5963.3|5960.3|280
1585820700000|2020-04-02 09:45:00|5966.7|5964.9|5964|5962.2|5968.5|5965.5|5963.4|5960.8|322
1585821000000|2020-04-02 09:50:00|5963.6|5961.8|5960.5|5958.7|5964.5|5962.7|5960.1|5958.3|300
1585821300000|2020-04-02 09:55:00|5960.4|5958.6|5961.3|5958.3|5962.3|5960.3|5958.3|5955.9|365
1585821600000|2020-04-02 10:00:00|5961.2|5958.2|5961.4|5959.6|5961.8|5959.7|5956.9|5954.3|367
1585821900000|2020-04-02 10:05:00|5961.2|5959.4|5964.3|5962.5|5964.5|5962.7|5961|5959|326
1585822200000|2020-04-02 10:10:00|5964.2|5962.4|5961.9|5958.9|5967|5964|5961.9|5958.9|272
1585822500000|2020-04-02 10:15:00|5962|5959|5954.8|5953|5962|5959|5952.1|5949.7|388
1585822800000|2020-04-02 10:20:00|5955.3|5952.3|5957.2|5954.2|5959.2|5956.2|5953.1|5951.2|433
1585823100000|2020-04-02 10:25:00|5957.1|5954.1|5955.7|5952.7|5961.6|5958.9|5954.7|5951.7|459
1585823400000|2020-04-02 10:30:00|5955.6|5952.6|5956.9|5953.9|5958.1|5955.7|5953.3|5951|367
1585823700000|2020-04-02 10:35:00|5956.8|5953.8|5955.7|5953.9|5959.5|5957.1|5954.9|5952.4|294
1585824000000|2020-04-02 10:40:00|5955.8|5954|5954.8|5953|5958|5955.7|5954.5|5952.3|365
1585824300000|2020-04-02 10:45:00|5954.9|5953.1|5957.9|5956.1|5960.1|5957.8|5954.7|5952.7|371
1585824600000|2020-04-02 10:50:00|5958.5|5956.7|5953.4|5950.4|5959.3|5957.2|5953.1|5950.4|346
1585824900000|2020-04-02 10:55:00|5953.3|5950.3|5951.2|5948.2|5955.4|5953.1|5948.6|5946.8|384
1585825200000|2020-04-02 11:00:00|5951.3|5948.3|5949.7|5946.7|5952.2|5949.7|5947.1|5944.2|495
1585825500000|2020-04-02 11:05:00|5949.9|5946.9|5949.3|5946.3|5951.4|5949.1|5948.3|5945.7|360
1585825800000|2020-04-02 11:10:00|5948.8|5945.8|5950|5947|5952.6|5950.6|5948.4|5945.4|293
1585826100000|2020-04-02 11:15:00|5950.1|5947.1|5950.6|5948.8|5954.1|5951.5|5949.3|5947|354
1585826400000|2020-04-02 11:20:00|5951.2|5948.2|5950.9|5949.1|5953.6|5950.6|5948.9|5947.1|339
1585826700000|2020-04-02 11:25:00|5950.8|5949|5953.2|5950.2|5954.7|5952.3|5950.3|5948.4|324
1585827000000|2020-04-02 11:30:00|5953.3|5950.3|5952.4|5950.6|5954.8|5952.4|5951.5|5949.1|323
1585827300000|2020-04-02 11:35:00|5952.3|5950.5|5952.4|5949.4|5954.1|5951.7|5950|5947.1|337
1585827600000|2020-04-02 11:40:00|5952.3|5949.3|5951.3|5948.3|5952.7|5950.4|5949.7|5947.1|248
1585827900000|2020-04-02 11:45:00|5951.2|5948.2|5945.2|5942.2|5951.2|5948.7|5944.2|5941.7|362
1585828200000|2020-04-02 11:50:00|5944.6|5942.8|5945.4|5943.6|5947.4|5944.9|5944.5|5942|427
1585828500000|2020-04-02 11:55:00|5945.5|5943.7|5945.8|5944|5948.6|5946.3|5945.4|5943.3|333
1585828800000|2020-04-02 12:00:00|5945.7|5943.9|5936.7|5934.9|5946.9|5944.8|5936|5933.1|524
1585829100000|2020-04-02 12:05:00|5937.4|5934.4|5926.7|5924.9|5941.7|5938.7|5924.9|5921.9|524
1585829400000|2020-04-02 12:10:00|5926.8|5925|5935.6|5932.6|5935.6|5932.6|5926.1|5923.1|554
1585829700000|2020-04-02 12:15:00|5935.5|5932.5|5935.9|5934.1|5936.5|5934.1|5933|5930.1|431
1585830000000|2020-04-02 12:20:00|5935.8|5934|5939.3|5936.3|5939.3|5936.8|5934.1|5931.4|517
1585830300000|2020-04-02 12:25:00|5939.1|5936.1|5942.3|5939.3|5944|5941|5937.3|5934.8|412
1585830600000|2020-04-02 12:30:00|5941.6|5938.6|5935.8|5932.8|5946.6|5943.6|5934.3|5931.3|671
1585830900000|2020-04-02 12:35:00|5936|5933|5937|5934|5941.6|5938.6|5935.3|5932.5|638
1585831200000|2020-04-02 12:40:00|5936.9|5933.9|5929.5|5926.5|5937.3|5934.3|5925.9|5922.9|542
1585831500000|2020-04-02 12:45:00|5928.8|5925.8|5922.1|5919.1|5930.2|5927.2|5921.9|5918.9|438
1585831800000|2020-04-02 12:50:00|5922|5919|5921.1|5918.1|5924.6|5921.6|5915.1|5912.1|473
1585832100000|2020-04-02 12:55:00|5921.2|5918.2|5911.8|5908.8|5922|5919|5908.1|5905.1|568
1585832400000|2020-04-02 13:00:00|5912.3|5909.3|5908.1|5905.1|5914.8|5911.8|5904.3|5901.3|522
1585832700000|2020-04-02 13:05:00|5907.9|5904.9|5898.8|5895.8|5909.6|5907.1|5897.3|5894.3|551
1585833000000|2020-04-02 13:10:00|5898.3|5895.3|5889.3|5886.3|5903.7|5900.9|5887.2|5884.2|576
1585833300000|2020-04-02 13:15:00|5889.2|5886.2|5891.9|5888.9|5899.8|5896.8|5885.7|5882.7|738
1585833600000|2020-04-02 13:20:00|5892|5889|5897.3|5895.5|5901.7|5898.7|5890.6|5888.2|575
1585833900000|2020-04-02 13:25:00|5897.4|5895.6|5886.5|5883.5|5898.5|5896.1|5885.7|5882.7|527
1585834200000|2020-04-02 13:30:00|5886.4|5883.4|5896.1|5893.1|5896.8|5894|5886.3|5883.3|546
1585834500000|2020-04-02 13:35:00|5895.2|5893.4|5893.6|5891.8|5898.7|5896.2|5892.8|5889.8|571
1585834800000|2020-04-02 13:40:00|5893.7|5891.9|5889.5|5886.5|5897.4|5894.5|5883.4|5880.5|596
1585835100000|2020-04-02 13:45:00|5889.3|5886.3|5884.6|5881.6|5890.7|5887.7|5881.5|5879.3|553
1585835400000|2020-04-02 13:50:00|5884.3|5881.3|5884.7|5881.7|5889.5|5887.6|5883.6|5880.6|560
1585835700000|2020-04-02 13:55:00|5884.8|5881.8|5892.9|5889.9|5892.9|5889.9|5883.4|5881.1|541
1585836000000|2020-04-02 14:00:00|5893.9|5890.9|5898.7|5895.7|5899.8|5896.8|5890|5887.5|595
1585836300000|2020-04-02 14:05:00|5898.8|5895.8|5899.6|5896.6|5901.7|5899.2|5894.2|5892.1|551
1585836600000|2020-04-02 14:10:00|5899.5|5896.5|5908.6|5905.6|5910.6|5907.6|5898.6|5896.2|647
1585836900000|2020-04-02 14:15:00|5908.5|5905.5|5912.6|5909.6|5914|5911|5903.4|5900.4|556
1585837200000|2020-04-02 14:20:00|5912.7|5909.7|5906.9|5903.9|5913.1|5910.7|5904.4|5901.4|539
1585837500000|2020-04-02 14:25:00|5907|5904|5913.4|5910.4|5913.7|5910.7|5899.9|5897.1|600
1585837800000|2020-04-02 14:30:00|5913.6|5910.6|5923.1|5920.1|5928.7|5925.7|5909.6|5906.6|693
1585838100000|2020-04-02 14:35:00|5923.2|5920.2|5936.6|5933.6|5939|5936|5921.7|5918.7|690
1585838400000|2020-04-02 14:40:00|5936.4|5933.4|5919.4|5916.4|5936.4|5933.4|5915.5|5912.5|817
1585838700000|2020-04-02 14:45:00|5918.9|5915.9|5912.4|5909.4|5922.9|5919.9|5911.4|5908.4|612
1585839000000|2020-04-02 14:50:00|5912.7|5909.7|5908|5905|5914.5|5911.5|5903.4|5900.4|597
1585839300000|2020-04-02 14:55:00|5907.9|5904.9|5907.4|5904.4|5917.6|5914.6|5903.9|5900.9|656
1585839600000|2020-04-02 15:00:00|5907.1|5904.1|5902.7|5899.7|5910.4|5907.4|5899.5|5897.4|737
1585839900000|2020-04-02 15:05:00|5902.6|5899.6|5904.1|5901.1|5905.5|5902.5|5897.8|5894.8|664
1585840200000|2020-04-02 15:10:00|5904|5901|5913.4|5910.4|5913.4|5911|5903.1|5900.5|553
1585840500000|2020-04-02 15:15:00|5913.3|5910.3|5914.6|5911.6|5915.8|5913.4|5910.1|5907.7|609
1585840800000|2020-04-02 15:20:00|5914.4|5911.4|5921.4|5918.4|5923.6|5920.6|5912|5909.6|492
1585841100000|2020-04-02 15:25:00|5921.3|5918.3|5915.7|5912.7|5921.9|5918.9|5911.9|5908.9|483
1585841400000|2020-04-02 15:30:00|5916.4|5913.4|5908.4|5905.4|5916.8|5914.1|5907.2|5904.4|566
1585841700000|2020-04-02 15:35:00|5908.3|5905.3|5901.5|5899.7|5909.8|5907.3|5901.3|5898.3|606
1585842000000|2020-04-02 15:40:00|5901.4|5899.6|5906.7|5903.7|5908.8|5905.8|5901.3|5898.9|447
1585842300000|2020-04-02 15:45:00|5906.6|5903.6|5908.3|5905.3|5911.7|5908.7|5905.5|5903.2|450
1585842600000|2020-04-02 15:50:00|5908.2|5905.2|5904.8|5903|5912|5909.6|5904.5|5902.1|563
1585842900000|2020-04-02 15:55:00|5904.7|5902.9|5907.7|5904.7|5910.7|5908|5904.6|5902.2|545
1585843200000|2020-04-02 16:00:00|5908.2|5905.2|5909|5907.2|5914.5|5912.1|5907.2|5905.1|493
1585843500000|2020-04-02 16:05:00|5909.1|5907.3|5907.3|5905.5|5910|5907.7|5905.3|5903.2|497
1585843800000|2020-04-02 16:10:00|5907.2|5905.4|5913.1|5910.1|5913.2|5910.2|5906.4|5904|516
1585844100000|2020-04-02 16:15:00|5913.2|5910.2|5913.9|5910.9|5917.5|5914.5|5911.7|5908.7|490
1585844400000|2020-04-02 16:20:00|5914|5911|5907.3|5904.3|5914.6|5911.6|5905.5|5903.2|465
1585844700000|2020-04-02 16:25:00|5907.4|5904.4|5902.6|5899.6|5908.3|5905.7|5900|5897|506
1585845000000|2020-04-02 16:30:00|5902.4|5899.4|5901.9|5900.1|5905.3|5903.1|5901.1|5899.1|479
1585845300000|2020-04-02 16:35:00|5902|5900.2|5906.8|5905|5907.7|5905.2|5901.9|5900.1|479
1585845600000|2020-04-02 16:40:00|5906.7|5904.9|5906.6|5903.6|5907.1|5905.3|5903.5|5901.7|455
1585845900000|2020-04-02 16:45:00|5906.5|5903.5|5906.2|5903.2|5907.3|5905.1|5902|5899.6|556
1585846200000|2020-04-02 16:50:00|5905.6|5903.8|5908.6|5905.6|5909.4|5906.8|5903.6|5900.6|572
1585846500000|2020-04-02 16:55:00|5908.7|5905.7|5903.3|5901.5|5909|5906|5900.7|5898.1|698
1585846800000|2020-04-02 17:00:00|5903.4|5901.6|5905.5|5903.7|5908.2|5905.8|5901.9|5899.7|474
1585847100000|2020-04-02 17:05:00|5905.4|5903.6|5904.4|5902.6|5907.4|5905.6|5903.6|5901.6|411
1585847400000|2020-04-02 17:10:00|5903.7|5901.9|5905|5902|5906.6|5904.1|5901.7|5899.9|439
1585847700000|2020-04-02 17:15:00|5904.2|5902.4|5903.6|5901.8|5906|5903.9|5902.7|5900.4|493
1585848000000|2020-04-02 17:20:00|5903.8|5902|5903.8|5900.8|5904.7|5902.2|5901|5898.6|504
1585848300000|2020-04-02 17:25:00|5903.7|5900.7|5897.7|5895.9|5904.9|5902.4|5897.5|5895.4|498
1585848600000|2020-04-02 17:30:00|5897.8|5896|5897.6|5895.8|5898.5|5896.3|5893.9|5891.5|433
1585848900000|2020-04-02 17:35:00|5897.5|5895.7|5895.8|5894|5899.8|5897.4|5895.5|5893.7|459
1585849200000|2020-04-02 17:40:00|5895.7|5893.9|5898.9|5897.1|5899.4|5897.6|5894.5|5891.8|374
1585849500000|2020-04-02 17:45:00|5898.8|5897|5901.8|5900|5902.7|5900.9|5898.2|5896.3|399
1585849800000|2020-04-02 17:50:00|5901.7|5899.9|5906.7|5904.9|5908.1|5905.7|5901.6|5899.7|314
1585850100000|2020-04-02 17:55:00|5906.8|5905|5902.2|5899.2|5907|5905|5900.6|5898.4|447
1585850400000|2020-04-02 18:00:00|5902.4|5899.4|5899.3|5897.5|5903.2|5901|5899.1|5897.2|483
1585850700000|2020-04-02 18:05:00|5899.2|5897.4|5897.4|5895.6|5900.4|5898.2|5896.1|5894.3|345
1585851000000|2020-04-02 18:10:00|5897.3|5895.5|5901|5899.2|5902|5899.4|5895.9|5893.5|305
1585851300000|2020-04-02 18:15:00|5901.1|5899.3|5898.6|5896.8|5902.2|5899.9|5898.4|5896.5|352
1585851600000|2020-04-02 18:20:00|5898.5|5896.7|5896.6|5894.8|5900.7|5898.8|5894.9|5893.1|426
1585851900000|2020-04-02 18:25:00|5896.9|5895.1|5901.3|5898.3|5901.5|5899.1|5895|5892.6|420
1585852200000|2020-04-02 18:30:00|5900.8|5897.8|5897.1|5895.3|5900.9|5898.7|5896.6|5894.8|409
1585852500000|2020-04-02 18:35:00|5897|5895.2|5899.1|5897.3|5899.4|5897.5|5896.3|5894.2|304
1585852800000|2020-04-02 18:40:00|5899|5897.2|5897.1|5895.3|5899.3|5897.4|5895.3|5893.5|327
1585853100000|2020-04-02 18:45:00|5896.9|5895.1|5902|5900.2|5902.4|5900.3|5895.8|5894|354
1585853400000|2020-04-02 18:50:00|5902.1|5900.3|5907|5905.2|5910.4|5908.3|5902|5900.2|393
1585853700000|2020-04-02 18:55:00|5906.9|5905.1|5914.8|5911.8|5915.1|5912.1|5905.7|5903.4|462
1585854000000|2020-04-02 19:00:00|5915.7|5912.7|5914|5912.2|5917.5|5914.5|5910.5|5908.1|448
1585854300000|2020-04-02 19:05:00|5914.3|5912.5|5913.6|5911.8|5915.6|5913.3|5911.5|5909.4|405
1585854600000|2020-04-02 19:10:00|5913.7|5911.9|5914.1|5912.3|5914.3|5912.5|5912.6|5910.8|243
1585854900000|2020-04-02 19:15:00|5914|5912.2|5913.8|5912|5915.5|5913.2|5912.3|5910.1|294
1585855200000|2020-04-02 19:20:00|5913.7|5911.9|5912.7|5910.9|5915.4|5913.2|5911.2|5908.8|358
1585855500000|2020-04-02 19:25:00|5912.6|5910.8|5913.3|5911.5|5913.8|5911.6|5910.5|5908.4|329
1585855800000|2020-04-02 19:30:00|5913.4|5911.6|5913.7|5911.9|5916.1|5913.7|5913|5910.9|298
1585856100000|2020-04-02 19:35:00|5913.8|5912|5914.4|5912.6|5915.8|5913.4|5913|5910.9|328
1585856400000|2020-04-02 19:40:00|5914.2|5912.4|5915.1|5913.3|5916|5914|5912.6|5910.4|300
1585856700000|2020-04-02 19:45:00|5915|5913.2|5914.5|5911.5|5915.5|5913.5|5911.2|5908.8|393
1585857000000|2020-04-02 19:50:00|5914.9|5911.9|5918.7|5916.9|5920.1|5917.9|5914.8|5911.8|502
1585857300000|2020-04-02 19:55:00|5919.5|5916.5|5917.7|5915.9|5922.8|5920|5916.8|5913.9|528
1585857600000|2020-04-02 20:00:00|5917.5|5915.7|5914.5|5912.7|5919.4|5916.9|5914.2|5912.1|353
1585857900000|2020-04-02 20:05:00|5914.7|5912.9|5914.9|5913.1|5916.6|5914.3|5914.2|5912|234
1585858200000|2020-04-02 20:10:00|5915.2|5913.4|5916.8|5915|5917.9|5915.7|5914.3|5912.1|242
1585858500000|2020-04-02 20:15:00|5917|5915.2|5918.7|5915.7|5920|5917.1|5916.1|5913.6|255
1585858800000|2020-04-02 20:20:00|5918.6|5915.6|5921.7|5919.9|5922.8|5920.4|5917.4|5915.1|218
1585859100000|2020-04-02 20:25:00|5921.6|5919.8|5923.1|5921.3|5924.7|5922.1|5921.4|5919.3|186
1585859400000|2020-04-02 20:30:00|5924.2|5921.2|5923.5|5920.5|5924.2|5921.8|5920.8|5918.9|224
1585859700000|2020-04-02 20:35:00|5923.9|5920.9|5923.1|5921.3|5924.3|5921.8|5921.8|5919.3|184
1585860000000|2020-04-02 20:40:00|5923.2|5921.4|5924.8|5921.8|5928.3|5925.3|5923.2|5921.4|217
1585860300000|2020-04-02 20:45:00|5924.9|5921.9|5920.2|5917.2|5924.9|5921.9|5919.9|5916.9|163
1585860600000|2020-04-02 20:50:00|5920.1|5917.1|5921.6|5918.6|5922.9|5920.1|5919.9|5916.9|151
1585860900000|2020-04-02 20:55:00|5921.7|5918.7|5917.8|5914.8|5921.7|5918.7|5915.7|5912.7|228
1585861200000|2020-04-02 21:00:00|5918|5915|5917.9|5914.9|5918.1|5915.1|5917.8|5914.8|11
1585861500000|2020-04-02 21:05:00|5917.8|5914.8|5916.8|5913.8|5920.7|5917.7|5914.9|5911.9|124
1585861800000|2020-04-02 21:10:00|5916.9|5913.9|5918.9|5915.9|5919.3|5916.3|5915.9|5912.9|177
1585862100000|2020-04-02 21:15:00|5918.8|5915.8|5918.5|5915.5|5919.5|5916.5|5917.1|5914.1|194
1585862400000|2020-04-02 21:20:00|5918.8|5915.8|5919.3|5916.3|5919.9|5916.9|5918|5915|132
1585862700000|2020-04-02 21:25:00|5919.6|5916.6|5920.7|5917.7|5921.9|5919.9|5919.1|5916.1|192
1585863000000|2020-04-02 21:30:00|5920.6|5917.6|5921.4|5918.4|5922.9|5919.9|5920.2|5917.2|183
1585863300000|2020-04-02 21:35:00|5920.7|5917.7|5922.3|5920.5|5922.8|5921|5920.3|5917.3|125
1585863600000|2020-04-02 21:40:00|5920.5|5917.5|5920.9|5917.9|5922.6|5920.8|5920.1|5917.1|175
1585863900000|2020-04-02 21:45:00|5920.7|5917.7|5919.3|5916.3|5923.3|5920.8|5919.1|5916.1|238
1585864200000|2020-04-02 21:50:00|5919.2|5916.2|5918.5|5915.5|5921|5918|5915.3|5912.3|191
1585864500000|2020-04-02 21:55:00|5918.4|5915.4|5918.7|5915.7|5920.1|5917.1|5918|5915|167
1585864800000|2020-04-02 22:00:00|5919.2|5916.2|5917.4|5914.4|5919.2|5916.2|5916.1|5913.1|201
1585865100000|2020-04-02 22:05:00|5917.2|5914.2|5918.3|5915.3|5919.5|5916.5|5917.2|5914.2|125
1585865400000|2020-04-02 22:10:00|5918.2|5915.2|5915.9|5912.9|5918.5|5915.5|5915.8|5912.8|110
1585865700000|2020-04-02 22:15:00|5916|5913|5918|5915|5918.3|5915.3|5915.9|5912.9|114
1585866000000|2020-04-02 22:20:00|5917.8|5914.8|5915.6|5912.6|5918.1|5915.1|5915.6|5912.6|148
1585866300000|2020-04-02 22:25:00|5915.7|5912.7|5917.6|5914.6|5918.4|5915.4|5915.5|5912.5|141
1585866600000|2020-04-02 22:30:00|5917.5|5914.5|5915.9|5912.9|5919.6|5916.6|5915.7|5912.7|170
1585866900000|2020-04-02 22:35:00|5916|5913|5915.3|5912.3|5916.2|5913.2|5914.3|5911.3|195
1585867200000|2020-04-02 22:40:00|5915.2|5912.2|5917.9|5914.9|5919|5916|5915|5912|178
1585867500000|2020-04-02 22:45:00|5917.8|5914.8|5920.6|5917.6|5922.4|5920.2|5917|5914|261
1585867800000|2020-04-02 22:50:00|5920.7|5917.7|5920.9|5917.9|5921|5918|5917.2|5914.2|251
1585868100000|2020-04-02 22:55:00|5921|5918|5917.5|5914.5|5924.9|5922|5917.4|5914.4|324
1585868400000|2020-04-02 23:00:00|5917.8|5914.8|5917.3|5914.3|5919.8|5916.8|5914.1|5911.1|369
1585868700000|2020-04-02 23:05:00|5917.4|5914.4|5918.1|5915.1|5920|5917|5917.4|5914.4|176
1585869000000|2020-04-02 23:10:00|5918.3|5915.3|5917.1|5914.1|5918.3|5915.7|5915.7|5912.7|230
1585869300000|2020-04-02 23:15:00|5917|5914|5915.9|5912.9|5917.2|5914.5|5914.5|5912.1|193
1585869600000|2020-04-02 23:20:00|5916|5913|5914.9|5913.1|5916.3|5913.7|5913.7|5911.3|224
1585869900000|2020-04-02 23:25:00|5914.8|5913|5915.8|5912.8|5916.4|5913.4|5910.2|5908|411
1585870200000|2020-04-02 23:30:00|5916.1|5913.1|5910.5|5908.7|5916.3|5913.3|5909.3|5906.3|347
1585870500000|2020-04-02 23:35:00|5911.2|5908.2|5910.7|5907.7|5913.4|5910.7|5909.8|5907.5|281
1585870800000|2020-04-02 23:40:00|5910.6|5907.6|5911.6|5908.6|5912.6|5910.2|5909.3|5907|202
1585871100000|2020-04-02 23:45:00|5911.7|5908.7|5910.7|5908.9|5912.5|5910.2|5909.8|5907.4|235
1585871400000|2020-04-02 23:50:00|5910.6|5908.8|5912.5|5909.5|5915.4|5912.9|5910.6|5908.8|214
1585871700000|2020-04-02 23:55:00|5912.4|5909.4|5916.6|5913.6|5917.1|5914.7|5911.9|5909.4|269
1585872000000|2020-04-03 00:00:00|5916.5|5913.5|5911.5|5909.7|5917.5|5915.4|5911.5|5909.1|404
1585872300000|2020-04-03 00:05:00|5911.6|5909.8|5907.4|5904.4|5912.5|5910|5906.7|5904.3|321
1585872600000|2020-04-03 00:10:00|5907.3|5904.3|5904|5901|5912|5909.5|5902.9|5899.9|400
1585872900000|2020-04-03 00:15:00|5903.9|5900.9|5904.6|5902.8|5906.8|5903.8|5900.1|5897.7|477
1585873200000|2020-04-03 00:20:00|5904.5|5902.7|5909.7|5906.7|5910.9|5907.9|5902.7|5900.2|417
1585873500000|2020-04-03 00:25:00|5909.5|5906.5|5909.8|5906.8|5911.7|5908.7|5904.3|5901.3|309
1585873800000|2020-04-03 00:30:00|5909.6|5906.6|5903.5|5900.5|5910.9|5907.9|5903.3|5900.3|277
1585874100000|2020-04-03 00:35:00|5903.6|5900.6|5903.5|5900.5|5905.7|5902.7|5903.1|5900.1|275
1585874400000|2020-04-03 00:40:00|5903.6|5900.6|5902.7|5899.7|5903.9|5900.9|5901.1|5898.1|317
1585874700000|2020-04-03 00:45:00|5902.6|5899.6|5898.6|5895.6|5903.5|5900.5|5897.1|5895|393
1585875000000|2020-04-03 00:50:00|5898.5|5895.5|5899.9|5896.9|5903.3|5900.6|5897.4|5894.9|401
1585875300000|2020-04-03 00:55:00|5900.1|5897.1|5900.5|5897.5|5902.5|5899.5|5896.6|5894.2|460
1585875600000|2020-04-03 01:00:00|5900.4|5897.4|5901.5|5898.5|5901.8|5899.2|5898.1|5895.7|373
1585875900000|2020-04-03 01:05:00|5901.3|5898.3|5904|5901|5904.6|5901.6|5900.4|5897.4|314
1585876200000|2020-04-03 01:10:00|5903.9|5900.9|5906.3|5903.3|5907.3|5904.3|5902.5|5900|334
1585876500000|2020-04-03 01:15:00|5906.4|5903.4|5900.9|5897.9|5906.4|5903.9|5900.9|5897.9|410
1585876800000|2020-04-03 01:20:00|5901|5898|5901.7|5898.7|5904.8|5901.8|5898.2|5895.8|505
1585877100000|2020-04-03 01:25:00|5901.1|5899.3|5902.4|5900.6|5904.7|5902.9|5901|5898.5|410
1585877400000|2020-04-03 01:30:00|5902.3|5900.5|5906.5|5903.5|5909.3|5907.1|5901.7|5899.7|414
1585877700000|2020-04-03 01:35:00|5905.8|5904|5903.3|5901.5|5906.7|5904.2|5901.7|5899.9|296
1585878000000|2020-04-03 01:40:00|5903.4|5901.6|5903.9|5900.9|5906.2|5903.7|5901.2|5899.1|330
1585878300000|2020-04-03 01:45:00|5904|5901|5909.9|5906.9|5910.2|5907.9|5903.9|5900.9|273
1585878600000|2020-04-03 01:50:00|5910|5907|5910.1|5907.1|5910.8|5908.6|5908.7|5906.3|322
1585878900000|2020-04-03 01:55:00|5910|5907|5910.8|5909|5911.6|5909.2|5908.3|5906.3|262
1585879200000|2020-04-03 02:00:00|5910.7|5908.9|5911.3|5909.5|5911.3|5909.5|5908.9|5906.5|233
1585879500000|2020-04-03 02:05:00|5911.4|5909.6|5908.9|5907.1|5913.5|5911.6|5908.6|5906.4|332
1585879800000|2020-04-03 02:10:00|5909|5907.2|5909.1|5906.1|5911.5|5909.2|5908|5906.1|281
1585880100000|2020-04-03 02:15:00|5909.2|5906.2|5907|5904|5909.3|5907|5907|5904|173
1585880400000|2020-04-03 02:20:00|5907.1|5904.1|5910.8|5909|5911.6|5909.1|5905.7|5903.4|267
1585880700000|2020-04-03 02:25:00|5910.7|5908.9|5911|5909.2|5912.5|5909.9|5909.8|5907.2|263
1585881000000|2020-04-03 02:30:00|5911.1|5909.3|5910.3|5907.3|5911.5|5909.3|5909.4|5907.1|361
1585881300000|2020-04-03 02:35:00|5909.7|5907.9|5910|5908.2|5912.4|5910.2|5909.5|5907.7|297
1585881600000|2020-04-03 02:40:00|5910.1|5908.3|5910.6|5908.8|5911.8|5909.4|5909.6|5907.5|240
1585881900000|2020-04-03 02:45:00|5910.7|5908.9|5909.9|5908.1|5912.3|5910.1|5909.4|5907.3|313
1585882200000|2020-04-03 02:50:00|5910.1|5908.3|5912.4|5910.6|5912.4|5910.6|5909.8|5907.6|182
1585882500000|2020-04-03 02:55:00|5912.5|5910.7|5915.7|5913.9|5915.9|5914.1|5912.4|5910.6|204
1585882800000|2020-04-03 03:00:00|5915.6|5913.8|5913.7|5911.9|5916.5|5914.7|5913.6|5911.8|199
1585883100000|2020-04-03 03:05:00|5913.8|5912|5914.8|5913|5914.9|5913.1|5913.7|5911.9|193
1585883400000|2020-04-03 03:10:00|5914.7|5912.9|5913.5|5911.7|5915|5913.2|5913.2|5911.4|214
1585883700000|2020-04-03 03:15:00|5913.6|5911.8|5911.7|5909.9|5913.6|5911.8|5911.2|5909.4|224
1585884000000|2020-04-03 03:20:00|5911.8|5910|5913.5|5911.7|5914.5|5912.7|5910|5908.2|234
1585884300000|2020-04-03 03:25:00|5913.4|5911.6|5914|5912.2|5914.6|5912.5|5912.7|5910.9|187
1585884600000|2020-04-03 03:30:00|5913.6|5911.8|5911.1|5909.3|5914|5912.2|5910.6|5908.8|220
1585884900000|2020-04-03 03:35:00|5911|5909.2|5911.2|5909.4|5911.5|5909.7|5909.3|5907.5|233
1585885200000|2020-04-03 03:40:00|5911.1|5909.3|5908.1|5906.3|5911.8|5910|5908|5906.2|195
1585885500000|2020-04-03 03:45:00|5908.3|5906.5|5909.3|5907.5|5910.7|5908.9|5906.6|5904.3|319
1585885800000|2020-04-03 03:50:00|5909.2|5907.4|5910.2|5908.4|5910.3|5908.5|5907.9|5905.8|254
1585886100000|2020-04-03 03:55:00|5910.1|5908.3|5910.5|5908.7|5911.9|5909.8|5909.2|5907.4|233
1585886400000|2020-04-03 04:00:00|5910.4|5908.6|5908.7|5906.9|5910.4|5908.6|5907.4|5905.1|252
1585886700000|2020-04-03 04:05:00|5908.6|5906.8|5908.1|5906.3|5911.9|5909.6|5907|5904.7|219
1585887000000|2020-04-03 04:10:00|5908|5906.2|5905.7|5903.9|5908.6|5906.8|5905.4|5903.1|247
1585887300000|2020-04-03 04:15:00|5905.8|5904|5906.9|5905.1|5907.3|5905.5|5904.9|5903.1|270
1585887600000|2020-04-03 04:20:00|5906.8|5905|5911|5909.2|5911.2|5909.4|5906.3|5904.5|293
1585887900000|2020-04-03 04:25:00|5911.1|5909.3|5911.7|5909.9|5911.8|5910|5910.8|5909|141
1585888200000|2020-04-03 04:30:00|5911.6|5909.8|5908.9|5907.1|5912.1|5909.8|5908.6|5906.6|233
1585888500000|2020-04-03 04:35:00|5909|5907.2|5911.1|5909.3|5912|5909.6|5908.9|5907.1|197
1585888800000|2020-04-03 04:40:00|5911.2|5909.4|5910.4|5908.6|5911.5|5909.7|5909.8|5908|243
1585889100000|2020-04-03 04:45:00|5910.5|5908.7|5912.4|5910.6|5913.2|5911|5910.3|5908.5|225
1585889400000|2020-04-03 04:50:00|5912.6|5910.8|5913.2|5911.4|5914.3|5911.8|5912.2|5910.4|164
1585889700000|2020-04-03 04:55:00|5913.3|5911.5|5914.2|5912.4|5914.3|5912.5|5910.7|5908.9|258
1585890000000|2020-04-03 05:00:00|5913.9|5912.1|5912.7|5910.9|5916.9|5914.8|5912.3|5910.5|269
1585890300000|2020-04-03 05:05:00|5912.6|5910.8|5910.4|5908.6|5912.7|5910.9|5909|5906.9|218
1585890600000|2020-04-03 05:10:00|5910.3|5908.5|5909.7|5907.9|5910.4|5908.6|5907.5|5905.7|292
1585890900000|2020-04-03 05:15:00|5909.6|5907.8|5907.5|5905.7|5910.5|5908.7|5907.3|5905.5|215
1585891200000|2020-04-03 05:20:00|5907.4|5905.6|5909.6|5907.8|5909.7|5907.9|5906.7|5904.8|214
1585891500000|2020-04-03 05:25:00|5909.7|5907.9|5912.6|5910.8|5913.4|5911.6|5909.7|5907.9|270
1585891800000|2020-04-03 05:30:00|5912.1|5910.3|5914.1|5912.3|5914.8|5913|5908.8|5907|351
1585892100000|2020-04-03 05:35:00|5914.2|5912.4|5911.8|5910|5914.4|5912.4|5910.5|5908.4|336
1585892400000|2020-04-03 05:40:00|5911.9|5910.1|5913.9|5912.1|5916.4|5914.3|5911.7|5909.9|259
1585892700000|2020-04-03 05:45:00|5913.8|5912|5916.3|5914.5|5917.2|5915|5913.8|5911.8|311
1585893000000|2020-04-03 05:50:00|5916.4|5914.6|5917.1|5915.3|5917.8|5915.8|5914.7|5912.6|235
1585893300000|2020-04-03 05:55:00|5917.2|5915.4|5917.9|5914.9|5918.6|5916.8|5916|5914.2|247
1585893600000|2020-04-03 06:00:00|5918|5915|5914|5911|5918|5915|5911|5908|419
1585893900000|2020-04-03 06:05:00|5913.9|5910.9|5915.2|5912.2|5916.6|5914.3|5913|5910.7|289
1585894200000|2020-04-03 06:10:00|5915.1|5912.1|5911.2|5909.4|5917.4|5915.4|5909.8|5906.8|354
1585894500000|2020-04-03 06:15:00|5911.1|5909.3|5909.6|5906.6|5911.8|5909.6|5908.8|5906.5|264
1585894800000|2020-04-03 06:20:00|5909.5|5906.5|5907.8|5904.8|5910.5|5908.3|5906.4|5903.8|355
1585895100000|2020-04-03 06:25:00|5907.9|5904.9|5904.6|5902.8|5907.9|5905.3|5902.1|5899.3|314
1585895400000|2020-04-03 06:30:00|5904.5|5902.7|5907|5904|5907.5|5905|5904.1|5901.8|281
1585895700000|2020-04-03 06:35:00|5907.1|5904.1|5902.3|5899.3|5910.1|5907.1|5901.4|5899.2|316
1585896000000|2020-04-03 06:40:00|5902.4|5899.4|5907.4|5904.4|5908.7|5905.7|5901.6|5899.1|288
1585896300000|2020-04-03 06:45:00|5907.5|5904.5|5907.9|5904.9|5910.5|5907.5|5906.4|5903.8|316
1585896600000|2020-04-03 06:50:00|5907.8|5904.8|5909.1|5906.1|5910.4|5907.4|5907.6|5904.6|254
1585896900000|2020-04-03 06:55:00|5909.2|5906.2|5909.7|5906.7|5910.9|5908.4|5906.1|5903.5|399
1585897200000|2020-04-03 07:00:00|5909.2|5906.2|5908.5|5905.5|5910.4|5908.1|5906.6|5903.6|449
1585897500000|2020-04-03 07:05:00|5908|5906.2|5899.3|5896.3|5908.9|5906.7|5899.2|5896.3|444
1585897800000|2020-04-03 07:10:00|5899.4|5896.4|5896.5|5893.5|5902|5899.8|5895.8|5892.8|488
1585898100000|2020-04-03 07:15:00|5896.7|5893.7|5894.2|5892.4|5897.4|5894.7|5891.2|5888.4|513
1585898400000|2020-04-03 07:20:00|5894.9|5891.9|5884.5|5881.5|5895.4|5892.6|5882.2|5879.6|576
1585898700000|2020-04-03 07:25:00|5884.7|5881.7|5886.2|5883.2|5887.3|5884.3|5882.3|5880.1|447
1585899000000|2020-04-03 07:30:00|5886.1|5883.1|5889.3|5887.5|5890.8|5888.3|5884.2|5881.2|441
1585899300000|2020-04-03 07:35:00|5889.4|5887.6|5892.1|5890.3|5894.8|5892.3|5889.3|5887.5|373
1585899600000|2020-04-03 07:40:00|5892.2|5890.4|5896.1|5893.1|5899.3|5896.3|5892.2|5890|418
1585899900000|2020-04-03 07:45:00|5895.5|5893.7|5887.5|5884.5|5895.6|5893.7|5885.7|5883.3|488
1585900200000|2020-04-03 07:50:00|5887.4|5884.4|5890|5887|5892.7|5890.2|5887.4|5884.4|405
1585900500000|2020-04-03 07:55:00|5889.9|5886.9|5887.8|5886|5890|5887.1|5885|5883.1|415
1585900800000|2020-04-03 08:00:00|5887.7|5885.9|5883.1|5880.1|5888.6|5886.4|5880.9|5878.5|461
1585901100000|2020-04-03 08:05:00|5883|5880|5890.2|5888.4|5892.2|5889.2|5881.1|5878.7|444
1585901400000|2020-04-03 08:10:00|5890.4|5887.4|5891.7|5889.9|5894.4|5891.9|5888|5885.1|409
1585901700000|2020-04-03 08:15:00|5891.8|5890|5892.2|5890.4|5893.9|5892|5891.3|5889.2|441
1585902000000|2020-04-03 08:20:00|5892.1|5890.3|5891.9|5890.1|5894.6|5892.8|5891.4|5889.3|364
1585902300000|2020-04-03 08:25:00|5891.8|5890|5893.6|5891.8|5894.6|5892.3|5889.7|5887.1|379
1585902600000|2020-04-03 08:30:00|5893.7|5891.9|5892.6|5890.8|5894.5|5892|5890.2|5888|389
1585902900000|2020-04-03 08:35:00|5892.5|5890.7|5890|5887|5894.5|5892.1|5889.6|5886.9|436
1585903200000|2020-04-03 08:40:00|5890.1|5887.1|5888.1|5886.3|5890.3|5887.6|5885.8|5883.4|357
1585903500000|2020-04-03 08:45:00|5888|5886.2|5884.1|5881.1|5889|5886.6|5882|5879|392
1585903800000|2020-04-03 08:50:00|5884.2|5881.2|5883.1|5881.3|5887.2|5884.7|5881.5|5878.7|365
1585904100000|2020-04-03 08:55:00|5883.2|5881.4|5880.4|5877.4|5884.7|5882.4|5877.2|5874.4|468
1585904400000|2020-04-03 09:00:00|5880.3|5877.3|5871.1|5869.3|5880.8|5878.3|5869.2|5866.4|531
1585904700000|2020-04-03 09:05:00|5871.6|5868.6|5863.3|5860.3|5873.6|5871.5|5862.9|5859.9|512
1585905000000|2020-04-03 09:10:00|5863.2|5860.2|5859.5|5857.7|5865|5863.1|5856.5|5854.2|521
1585905300000|2020-04-03 09:15:00|5859.6|5857.8|5860.3|5857.3|5865.8|5863.1|5859.4|5857.1|527
1585905600000|2020-04-03 09:20:00|5860.2|5857.2|5847|5844|5860.3|5857.3|5845.9|5843.5|630
1585905900000|2020-04-03 09:25:00|5846.9|5843.9|5851.4|5848.4|5852.4|5850.3|5845.6|5842.6|557
1585906200000|2020-04-03 09:30:00|5851.6|5848.6|5845.9|5842.9|5851.6|5849.1|5845.5|5842.8|464
1585906500000|2020-04-03 09:35:00|5845.8|5842.8|5848.2|5846.4|5848.9|5846.7|5844.4|5842.1|522
1585906800000|2020-04-03 09:40:00|5848.3|5846.5|5853|5851.2|5855.8|5853.4|5848|5845.5|540
1585907100000|2020-04-03 09:45:00|5852.8|5851|5856|5854.2|5856.7|5854.9|5850.3|5847.9|418
1585907400000|2020-04-03 09:50:00|5855.9|5854.1|5859.8|5858|5861.3|5859.4|5855.8|5854|493
1585907700000|2020-04-03 09:55:00|5859.6|5857.8|5855.6|5852.6|5860.7|5858.3|5849.7|5846.7|518
1585908000000|2020-04-03 10:00:00|5855.7|5852.7|5854.9|5851.9|5857.1|5854.1|5851.9|5848.9|448
1585908300000|2020-04-03 10:05:00|5855|5852|5857.9|5854.9|5858.4|5855.4|5851.7|5848.7|384
1585908600000|2020-04-03 10:10:00|5857.8|5854.8|5853.7|5850.7|5858.9|5855.9|5852.2|5849.2|313
1585908900000|2020-04-03 10:15:00|5853.6|5850.6|5849.5|5847.7|5854.5|5851.5|5849.4|5847.5|315
1585909200000|2020-04-03 10:20:00|5849.6|5847.8|5857|5854|5857.2|5854.3|5847|5844.5|428
1585909500000|2020-04-03 10:25:00|5856.9|5853.9|5853.6|5851.8|5857.6|5855.4|5852.7|5850.4|351
1585909800000|2020-04-03 10:30:00|5853.5|5851.7|5857.1|5854.1|5858.4|5855.7|5852.6|5850.7|373
1585910100000|2020-04-03 10:35:00|5857|5854|5860.2|5857.2|5860.3|5858.2|5853.5|5851.1|381
1585910400000|2020-04-03 10:40:00|5860.3|5857.3|5865.2|5862.2|5866.3|5863.3|5859.6|5857.2|404
1585910700000|2020-04-03 10:45:00|5865.3|5862.3|5866.2|5863.2|5866.3|5863.9|5863.2|5861|349
1585911000000|2020-04-03 10:50:00|5866.3|5863.3|5866.8|5865|5869.1|5866.4|5864.3|5862.2|289
1585911300000|2020-04-03 10:55:00|5866.9|5865.1|5853.4|5850.4|5867.1|5865.3|5853.2|5850.2|427
1585911600000|2020-04-03 11:00:00|5853.3|5850.3|5855.1|5852.1|5856.3|5853.8|5850.7|5847.7|471
1585911900000|2020-04-03 11:05:00|5855.2|5852.2|5850.8|5849|5857.1|5854.3|5850.7|5847.9|429
1585912200000|2020-04-03 11:10:00|5850.7|5848.9|5855|5852|5855.1|5852.4|5847.1|5844.6|428
1585912500000|2020-04-03 11:15:00|5855.1|5852.1|5853.8|5850.8|5857.4|5854.4|5850.9|5848.4|328
1585912800000|2020-04-03 11:20:00|5853.9|5850.9|5856.9|5853.9|5857|5854|5851.5|5848.7|350
1585913100000|2020-04-03 11:25:00|5857|5854|5855.8|5852.8|5858.8|5855.8|5853.5|5850.5|396
1585913400000|2020-04-03 11:30:00|5855.9|5852.9|5859.2|5856.2|5859.3|5856.8|5855|5852.6|393
1585913700000|2020-04-03 11:35:00|5859.1|5856.1|5861.3|5859.5|5862|5860|5857.5|5855.1|420
1585914000000|2020-04-03 11:40:00|5861.4|5859.6|5858.1|5856.3|5861.6|5859.6|5857.4|5855.5|417
1585914300000|2020-04-03 11:45:00|5858.2|5856.4|5861.9|5860.1|5862.6|5860.8|5857.9|5856.1|426
1585914600000|2020-04-03 11:50:00|5861.4|5859.6|5865|5863.2|5866.6|5864.6|5860.4|5858.6|410
1585914900000|2020-04-03 11:55:00|5864.9|5863.1|5862|5859|5868.4|5865.9|5858.8|5856.2|590
1585915200000|2020-04-03 12:00:00|5861.9|5858.9|5856.9|5853.9|5863.4|5860.9|5854|5851.5|544
1585915500000|2020-04-03 12:05:00|5857|5854|5859|5856|5860.4|5857.9|5855.8|5853.9|450
1585915800000|2020-04-03 12:10:00|5858.9|5855.9|5855.1|5853.3|5859.7|5857.7|5852.6|5849.6|499
1585916100000|2020-04-03 12:15:00|5854.3|5851.3|5855.2|5853.4|5857.3|5854.8|5850.9|5848.2|484
1585916400000|2020-04-03 12:20:00|5855.5|5853.7|5862.4|5859.4|5864.6|5862.2|5853.3|5850.8|558
1585916700000|2020-04-03 12:25:00|5862.9|5859.9|5866.5|5863.5|5867.6|5864.6|5856.9|5853.9|576
1585917000000|2020-04-03 12:30:00|5867.3|5864.3|5861.2|5858.2|5868.5|5865.5|5848.3|5845.3|847
1585917300000|2020-04-03 12:35:00|5861.3|5858.3|5867.3|5864.3|5874.2|5871.2|5861.1|5858.1|832
1585917600000|2020-04-03 12:40:00|5867|5864|5858.1|5855.1|5871.5|5868.5|5856.7|5854.3|753
1585917900000|2020-04-03 12:45:00|5858.2|5855.2|5860.1|5857.1|5864.1|5861.7|5853.6|5850.6|690
1585918200000|2020-04-03 12:50:00|5860|5857|5859.9|5856.9|5862.6|5859.9|5855.5|5852.9|522
1585918500000|2020-04-03 12:55:00|5860.3|5857.3|5855.9|5852.9|5860.4|5858.1|5853|5850|534
1585918800000|2020-04-03 13:00:00|5856|5853|5857.7|5855.9|5859.9|5857.9|5854.9|5852.3|500
1585919100000|2020-04-03 13:05:00|5857.5|5855.7|5860.6|5858.8|5863.1|5861.3|5856.4|5854.1|513
1585919400000|2020-04-03 13:10:00|5861.2|5858.2|5869.2|5866.2|5869.7|5867.4|5860.7|5858.2|512
1585919700000|2020-04-03 13:15:00|5868.7|5866.9|5869.6|5867.8|5870.1|5868|5865.7|5863.1|478
1585920000000|2020-04-03 13:20:00|5869.7|5867.9|5869|5867.2|5872.1|5870.3|5866.6|5864.3|420
1585920300000|2020-04-03 13:25:00|5868.9|5867.1|5873.9|5872.1|5874.8|5872.5|5867.9|5866.1|411
1585920600000|2020-04-03 13:30:00|5874.5|5871.5|5871.4|5868.4|5875.4|5873.3|5870.1|5867.7|540
1585920900000|2020-04-03 13:35:00|5871.5|5868.5|5872.4|5869.4|5875.1|5873.1|5868.9|5866.5|606
1585921200000|2020-04-03 13:40:00|5871.8|5870|5867.3|5864.3|5872.4|5870.2|5866|5863.7|508
1585921500000|2020-04-03 13:45:00|5867.4|5864.4|5862.3|5860.5|5867.4|5864.4|5860.1|5858.2|518
1585921800000|2020-04-03 13:50:00|5862.4|5860.6|5862.8|5861|5864.3|5862.3|5861|5858.7|427
1585922100000|2020-04-03 13:55:00|5862.7|5860.9|5863.3|5860.3|5866|5864|5862.1|5859.4|417
1585922400000|2020-04-03 14:00:00|5863|5860|5860.6|5858.8|5864.6|5861.6|5860.1|5858.2|362
1585922700000|2020-04-03 14:05:00|5860.7|5858.9|5862.2|5860.4|5865.1|5862.7|5860.5|5858.3|463
1585923000000|2020-04-03 14:10:00|5862.1|5860.3|5860.8|5859|5862.3|5860.5|5859.5|5857.1|433
1585923300000|2020-04-03 14:15:00|5860.9|5859.1|5861.4|5859.6|5865.2|5863.4|5860.8|5859|470
1585923600000|2020-04-03 14:20:00|5861.5|5859.7|5861|5859.2|5862.2|5860.3|5856.1|5853.8|419
1585923900000|2020-04-03 14:25:00|5860.9|5859.1|5861|5859.2|5862.5|5860.5|5858.8|5857|430
1585924200000|2020-04-03 14:30:00|5860.9|5859.1|5856.1|5854.3|5864.1|5862.3|5855.1|5852.8|430
1585924500000|2020-04-03 14:35:00|5856|5854.2|5853.2|5850.2|5859.1|5856.6|5852.7|5850.2|426
1585924800000|2020-04-03 14:40:00|5853.3|5850.3|5855.1|5853.3|5858.8|5856.8|5850.6|5848.2|489
1585925100000|2020-04-03 14:45:00|5856.2|5853.2|5858.6|5856.8|5858.7|5856.9|5852|5850|461
1585925400000|2020-04-03 14:50:00|5858|5856.2|5855.7|5853.9|5861.7|5859.9|5854.4|5852.5|490
1585925700000|2020-04-03 14:55:00|5855.6|5853.8|5868.7|5866.9|5878.4|5875.4|5855.6|5853.8|702
1585926000000|2020-04-03 15:00:00|5868.8|5867|5864.4|5862.6|5870.6|5868.8|5863.6|5861.8|641
1585926300000|2020-04-03 15:05:00|5865.1|5863.3|5867.7|5865.9|5867.9|5866.1|5862.4|5859.9|517
1585926600000|2020-04-03 15:10:00|5867.8|5866|5870.7|5868.9|5871.3|5868.9|5866.3|5864.4|547
1585926900000|2020-04-03 15:15:00|5870.9|5869.1|5866.8|5865|5871.5|5869.4|5864.2|5862.3|374
1585927200000|2020-04-03 15:20:00|5866.9|5865.1|5855.4|5853.6|5867.7|5865.9|5854.4|5852|472
1585927500000|2020-04-03 15:25:00|5855.3|5853.5|5862.9|5861.1|5864.2|5862|5855.3|5853.2|474
1585927800000|2020-04-03 15:30:00|5862.8|5861|5861|5859.2|5865.5|5862.5|5859.1|5857.2|447
1585928100000|2020-04-03 15:35:00|5860.5|5858.7|5861.3|5859.5|5864.1|5862|5859.9|5857.5|518
1585928400000|2020-04-03 15:40:00|5861.4|5859.6|5856.8|5855|5862.9|5861.1|5856.7|5854.6|446
1585928700000|2020-04-03 15:45:00|5856.7|5854.9|5851.1|5849.3|5858.7|5856.9|5849.9|5846.9|504
1585929000000|2020-04-03 15:50:00|5851.2|5849.4|5852.5|5850.7|5853|5851.2|5849.2|5847.4|491
1585929300000|2020-04-03 15:55:00|5852.3|5850.5|5855.5|5853.7|5858.9|5857.1|5852.3|5850.5|468
1585929600000|2020-04-03 16:00:00|5855.4|5853.6|5860.1|5858.3|5860.7|5858.4|5854.4|5852.4|520
1585929900000|2020-04-03 16:05:00|5860|5858.2|5859.5|5857.7|5861.4|5859.3|5856.7|5854.3|464
1585930200000|2020-04-03 16:10:00|5859.6|5857.8|5858|5856.2|5860|5858.2|5854.9|5852.9|439
1585930500000|2020-04-03 16:15:00|5857.9|5856.1|5858.7|5856.9|5860|5857.6|5854.5|5852|446
1585930800000|2020-04-03 16:20:00|5859.1|5856.1|5856.7|5854.9|5860.7|5858.9|5856.2|5854.4|410
1585931100000|2020-04-03 16:25:00|5856.6|5854.8|5859.7|5857.9|5860.1|5858.3|5854.8|5853|394
1585931400000|2020-04-03 16:30:00|5859.4|5857.6|5858.2|5856.4|5861.7|5859.7|5857.9|5856.1|419
1585931700000|2020-04-03 16:35:00|5858|5856.2|5858.2|5856.4|5861|5858.7|5857.3|5855|375
1585932000000|2020-04-03 16:40:00|5858.5|5856.7|5858.5|5856.7|5861|5859|5857.7|5855.9|355
1585932300000|2020-04-03 16:45:00|5858.6|5856.8|5855.2|5852.2|5858.7|5856.9|5851.9|5849.6|375
1585932600000|2020-04-03 16:50:00|5855.1|5852.1|5855.9|5854.1|5857.1|5854.7|5852.8|5850.8|380
1585932900000|2020-04-03 16:55:00|5855.8|5854|5856.9|5855.1|5858|5855.7|5854.3|5852.1|422
1585933200000|2020-04-03 17:00:00|5857|5855.2|5854.1|5852.3|5857.6|5855.4|5853.7|5851.9|348
1585933500000|2020-04-03 17:05:00|5854.2|5852.4|5855.5|5853.7|5856.9|5854.9|5853.1|5851.3|375
1585933800000|2020-04-03 17:10:00|5855.6|5853.8|5850.8|5849|5856.2|5854.4|5850.5|5848.7|350
1585934100000|2020-04-03 17:15:00|5850.9|5849.1|5847.6|5845.8|5852.1|5850.3|5847.2|5845.4|385
1585934400000|2020-04-03 17:20:00|5848|5846.2|5852|5850.2|5852.4|5850.6|5847.1|5845.3|362
1585934700000|2020-04-03 17:25:00|5851.9|5850.1|5853.2|5851.4|5853.5|5851.7|5850.1|5848.3|322
1585935000000|2020-04-03 17:30:00|5853.3|5851.5|5853.9|5852.1|5854.3|5852.5|5852.2|5850.4|296
1585935300000|2020-04-03 17:35:00|5854|5852.2|5851.6|5849.8|5854|5852.2|5851.2|5849.2|275
1585935600000|2020-04-03 17:40:00|5851.7|5849.9|5852.7|5850.9|5852.8|5851|5850.7|5848.9|280
1585935900000|2020-04-03 17:45:00|5852.8|5851|5853.7|5851.9|5855.3|5853.4|5852.1|5850.3|324
1585936200000|2020-04-03 17:50:00|5853.8|5852|5854.9|5853.1|5855.3|5853.5|5852.1|5850.3|294
1585936500000|2020-04-03 17:55:00|5854.8|5853|5855.1|5853.3|5855.9|5854.1|5853.2|5851.1|285
1585936800000|2020-04-03 18:00:00|5856.2|5853.2|5854.7|5852.9|5856.4|5854.5|5853|5851.1|271
1585937100000|2020-04-03 18:05:00|5854.6|5852.8|5853.3|5851.5|5856.9|5854.4|5853|5851.2|223
1585937400000|2020-04-03 18:10:00|5853.4|5851.6|5856.6|5854.8|5856.8|5854.8|5853.3|5851.4|299
1585937700000|2020-04-03 18:15:00|5856.5|5854.7|5857.1|5855.3|5858|5856|5855.8|5853.8|273
1585938000000|2020-04-03 18:20:00|5857|5855.2|5858.5|5856.7|5858.7|5856.7|5856|5854.2|242
1585938300000|2020-04-03 18:25:00|5858.6|5856.8|5864.1|5861.1|5864.2|5861.4|5858.5|5856.7|280
1585938600000|2020-04-03 18:30:00|5863.4|5861.6|5858.6|5856.8|5863.5|5861.6|5858.5|5856.1|272
1585938900000|2020-04-03 18:35:00|5858.7|5856.9|5862|5860.2|5863.2|5860.8|5857.8|5855.9|276
1585939200000|2020-04-03 18:40:00|5862.3|5860.5|5859.8|5858|5865.9|5863.5|5858.7|5856.6|302
1585939500000|2020-04-03 18:45:00|5859.7|5857.9|5861.9|5860.1|5863.4|5861|5858.9|5856.6|297
1585939800000|2020-04-03 18:50:00|5861.7|5859.9|5865.1|5863.3|5867.1|5865.3|5861.7|5859.8|371
1585940100000|2020-04-03 18:55:00|5865|5863.2|5861.8|5858.8|5867.3|5865.2|5860.6|5858.2|354
1585940400000|2020-04-03 19:00:00|5861.7|5858.7|5862.1|5860.3|5865.9|5863.4|5861.1|5858.6|347
1585940700000|2020-04-03 19:05:00|5862.2|5860.4|5863.3|5860.3|5863.4|5860.9|5858|5855.4|276
1585941000000|2020-04-03 19:10:00|5863.2|5860.2|5865.4|5863.6|5866.2|5864|5862|5859.7|331
1585941300000|2020-04-03 19:15:00|5865.5|5863.7|5865.5|5862.5|5868.2|5865.8|5864|5861.7|343
1585941600000|2020-04-03 19:20:00|5865.6|5862.6|5865.1|5863.3|5866.5|5864.6|5863.6|5861.2|325
1585941900000|2020-04-03 19:25:00|5865|5863.2|5867.5|5865.7|5868.4|5866.4|5864.8|5862.5|299
1585942200000|2020-04-03 19:30:00|5867.4|5865.6|5867.2|5864.2|5868.5|5866.4|5865.8|5863.7|330
1585942500000|2020-04-03 19:35:00|5867.3|5864.3|5861.2|5859.4|5867.3|5865|5859.8|5857.3|403
1585942800000|2020-04-03 19:40:00|5861.5|5859.7|5861.4|5858.4|5863.2|5860.9|5860.2|5858.1|310
1585943100000|2020-04-03 19:45:00|5860.8|5859|5864.6|5862.8|5866.3|5864.2|5860.6|5858.2|405
1585943400000|2020-04-03 19:50:00|5864.7|5862.9|5865.2|5863.4|5867.6|5865.4|5864.2|5862.1|426
1585943700000|2020-04-03 19:55:00|5865.5|5863.7|5859.5|5856.5|5866.6|5864.1|5859.5|5856.5|489
1585944000000|2020-04-03 20:00:00|5859.6|5856.6|5861.2|5858.2|5861.9|5859.4|5858.6|5855.7|289
1585944300000|2020-04-03 20:05:00|5861.1|5858.1|5862.2|5860.4|5862.5|5860.7|5859.6|5857.1|246
1585944600000|2020-04-03 20:10:00|5862.3|5860.5|5857.6|5855.8|5863|5861.2|5856.8|5855|258
1585944900000|2020-04-03 20:15:00|5857.8|5856|5859.5|5857.7|5860.4|5857.8|5857|5855.2|118
1585945200000|2020-04-03 20:20:00|5859.6|5857.8|5859.7|5857.9|5862.9|5860.4|5858.7|5856.5|198
1585945500000|2020-04-03 20:25:00|5860|5858.2|5860.1|5858.3|5863|5860.4|5859.1|5856.7|276
1585945800000|2020-04-03 20:30:00|5860.2|5858.4|5860|5858.2|5864|5861.6|5859.6|5857.6|282
1585946100000|2020-04-03 20:35:00|5860.7|5857.7|5862.2|5859.2|5862.8|5860.6|5859|5856.6|247
1585946400000|2020-04-03 20:40:00|5861.9|5858.9|5861|5859.2|5862.7|5860.2|5859.1|5856.6|287
1585946700000|2020-04-03 20:45:00|5861.1|5859.3|5857.5|5855.7|5863.3|5860.3|5857.3|5854.6|237
1585947000000|2020-04-03 20:50:00|5857.6|5855.8|5862|5859|5862.2|5859.7|5857.6|5854.9|319
1585947300000|2020-04-03 20:55:00|5861.4|5858.4|5859|5856|5869.6|5866.6|5857.8|5854.8|291
1586116800000|2020-04-05 20:00:00|5885.2|5876.2|5879.9|5870.9|5885.2|5876.2|5871.3|5862.3|41
1586117100000|2020-04-05 20:05:00|5880.4|5871.4|5880|5871|5881.8|5872.8|5871.6|5862.6|50
1586117400000|2020-04-05 20:10:00|5880.2|5872.5|5878.9|5870.3|5881.3|5872.5|5878.2|5869.7|29
1586117700000|2020-04-05 20:15:00|5878.7|5870.2|5878.8|5870.3|5879.3|5870.3|5878.7|5870|44
1586118000000|2020-04-05 20:20:00|5878.7|5870.2|5878.7|5870.2|5879.3|5870.3|5878.7|5870.1|36
1586118300000|2020-04-05 20:25:00|5878.8|5870.3|5878.8|5870.3|5881|5872|5878.7|5870.2|31
1586118600000|2020-04-05 20:30:00|5878.7|5870.2|5876.8|5867.8|5879.6|5870.6|5873.1|5864.1|53
1586118900000|2020-04-05 20:35:00|5876.9|5867.9|5878.7|5870.2|5879.7|5870.7|5876.7|5867.7|31
1586119200000|2020-04-05 20:40:00|5878.8|5870.1|5880.1|5871.6|5881.2|5872.2|5872.6|5863.6|31
1586119500000|2020-04-05 20:45:00|5880.5|5871.5|5878.4|5869.4|5882|5873|5872.7|5863.7|41
1586119800000|2020-04-05 20:50:00|5879.5|5870.5|5880.9|5871.9|5884.1|5875.1|5877.9|5868.9|48
1586120100000|2020-04-05 20:55:00|5881.7|5872.7|5878|5869|5881.7|5872.8|5876.9|5867.9|37
1586120400000|2020-04-05 21:00:00|5877.5|5868.5|5880.2|5871.2|5881.5|5872.5|5877.5|5868.5|43
1586120700000|2020-04-05 21:05:00|5880|5871|5879.7|5870.7|5880.5|5871.5|5877.3|5869.8|107
1586121000000|2020-04-05 21:10:00|5879.3|5870.3|5877.7|5869.7|5880.8|5871.8|5875.5|5867.2|138
1586121300000|2020-04-05 21:15:00|5877.4|5869.4|5874.8|5866.8|5877.7|5869.7|5873.9|5865.9|159
1586121600000|2020-04-05 21:20:00|5874.9|5866.9|5874.1|5866.1|5876.2|5868.2|5867.9|5859.9|215
1586121900000|2020-04-05 21:25:00|5874|5866|5871.4|5863.6|5880|5872|5869|5862.6|275
1586122200000|2020-04-05 21:30:00|5870.8|5864.4|5870.1|5864.4|5872.7|5865.5|5869.2|5863.3|200
1586122500000|2020-04-05 21:35:00|5870|5864.2|5865.4|5859.9|5870.1|5864.4|5859.5|5851.5|255
1586122800000|2020-04-05 21:40:00|5865.2|5859.4|5862.5|5858.5|5866.4|5860.2|5861.3|5856.9|158
1586123100000|2020-04-05 21:45:00|5861.3|5858.3|5861.2|5857.5|5862.4|5858.7|5860.9|5856.4|125
1586123400000|2020-04-05 21:50:00|5861|5857.9|5860.6|5858.8|5862.4|5858.8|5860.6|5856.4|111
1586123700000|2020-04-05 21:55:00|5861.1|5858.1|5861.1|5858.1|5861.6|5858.8|5860.1|5857.1|99
1586124000000|2020-04-05 22:00:00|5861.2|5858.2|5867.4|5864.4|5867.8|5864.8|5861|5858|403
1586124300000|2020-04-05 22:05:00|5867.5|5864.5|5863.1|5860.1|5868.1|5865.1|5859.4|5856.4|348
1586124600000|2020-04-05 22:10:00|5863|5860|5867.5|5864.5|5869|5866|5862.5|5859.5|255
1586124900000|2020-04-05 22:15:00|5867.6|5864.6|5878.6|5875.6|5878.8|5875.8|5867.3|5864.3|404
1586125200000|2020-04-05 22:20:00|5876.7|5873.7|5871.3|5868.3|5876.7|5873.7|5869.4|5867|328
1586125500000|2020-04-05 22:25:00|5870.1|5867.1|5864.5|5861.5|5870.7|5867.7|5863.6|5860.6|344
1586125800000|2020-04-05 22:30:00|5864.4|5861.4|5864|5861|5868.9|5865.9|5863.5|5860.5|529
1586126100000|2020-04-05 22:35:00|5863.9|5860.9|5864|5861|5865.4|5862.4|5860.5|5857.5|360
1586126400000|2020-04-05 22:40:00|5864.1|5861.1|5864.9|5861.9|5868|5865|5862.5|5859.8|392
1586126700000|2020-04-05 22:45:00|5865|5862|5864.1|5861.1|5865.7|5862.7|5860.1|5857.1|323
1586127000000|2020-04-05 22:50:00|5864|5861|5862.6|5859.6|5864.6|5862|5857.7|5855.1|378
1586127300000|2020-04-05 22:55:00|5862.5|5859.5|5860.6|5857.6|5863.6|5860.6|5858.9|5855.9|333
1586127600000|2020-04-05 23:00:00|5860.5|5857.5|5863.1|5860.1|5866.8|5863.8|5860.5|5857.5|331
1586127900000|2020-04-05 23:05:00|5863|5860|5857|5854|5863.1|5860.1|5856.5|5853.9|367
1586128200000|2020-04-05 23:10:00|5856.8|5853.8|5856.9|5853.9|5858.7|5855.7|5852.8|5849.8|425
1586128500000|2020-04-05 23:15:00|5856.7|5853.7|5859.3|5856.3|5860.3|5857.4|5856.6|5853.6|328
1586128800000|2020-04-05 23:20:00|5859.7|5856.7|5859|5856|5862.2|5859.4|5859|5856|283
1586129100000|2020-04-05 23:25:00|5859.1|5856.1|5856|5854.2|5859.9|5857|5854.7|5851.9|399
1586129400000|2020-04-05 23:30:00|5856.1|5854.3|5854.2|5852.4|5857.6|5855|5852.4|5850.1|300
1586129700000|2020-04-05 23:35:00|5854.1|5852.3|5856.7|5853.7|5859.4|5856.8|5854.1|5851.6|343
1586130000000|2020-04-05 23:40:00|5856.8|5853.8|5857.2|5854.2|5857.3|5854.9|5854|5851.5|290
1586130300000|2020-04-05 23:45:00|5856.7|5854.9|5857.5|5854.5|5859.6|5857.1|5855.9|5853.2|313
1586130600000|2020-04-05 23:50:00|5856.8|5855|5854.7|5852.9|5857.5|5855.3|5853.6|5851|374
1586130900000|2020-04-05 23:55:00|5854.8|5853|5854.6|5851.6|5857.9|5855.3|5852.8|5850.4|404
1586131200000|2020-04-06 00:00:00|5854.7|5851.7|5852.7|5849.7|5862.3|5859.3|5851.4|5849.3|565
1586131500000|2020-04-06 00:05:00|5852.1|5850.3|5857.4|5854.4|5857.4|5854.4|5851.9|5849.5|438
1586131800000|2020-04-06 00:10:00|5857.3|5854.3|5857|5854|5860.5|5857.8|5855.8|5852.8|401
1586132100000|2020-04-06 00:15:00|5856.9|5853.9|5860.6|5857.6|5860.7|5857.7|5854.8|5852.4|386
1586132400000|2020-04-06 00:20:00|5860.7|5857.7|5860.6|5857.6|5861.7|5858.7|5857|5854.1|442
1586132700000|2020-04-06 00:25:00|5860.5|5857.5|5866|5863|5866|5863|5858.7|5856.3|473
1586133000000|2020-04-06 00:30:00|5866.3|5863.3|5876.5|5873.5|5878.5|5876.2|5865.9|5862.9|557
1586133300000|2020-04-06 00:35:00|5875.9|5874.1|5888.5|5885.5|5890.8|5887.8|5874.8|5872.6|666
1586133600000|2020-04-06 00:40:00|5888.2|5885.2|5890.1|5887.1|5890.3|5887.3|5883.4|5880.4|603
1586133900000|2020-04-06 00:45:00|5889.9|5886.9|5886.3|5884.5|5890.5|5888.1|5884.6|5882.4|597
1586134200000|2020-04-06 00:50:00|5886.7|5883.7|5888|5886.2|5889.7|5887.5|5884|5882.1|638
1586134500000|2020-04-06 00:55:00|5888.7|5885.7|5885.6|5882.6|5888.7|5886.9|5883|5880.6|526
1586134800000|2020-04-06 01:00:00|5885.1|5882.1|5883|5881.2|5887.7|5885.2|5883|5881|540
1586135100000|2020-04-06 01:05:00|5883.2|5881.4|5880.3|5878.5|5886.5|5884|5880.2|5878|497
1586135400000|2020-04-06 01:10:00|5880.5|5878.7|5882.9|5879.9|5885.6|5883.3|5880.3|5878|383
1586135700000|2020-04-06 01:15:00|5882.8|5879.8|5883.1|5880.1|5885.5|5883.3|5880.7|5878.5|465
1586136000000|2020-04-06 01:20:00|5882.2|5880.4|5881.7|5879.9|5883.6|5881.2|5880.8|5878.6|387
1586136300000|2020-04-06 01:25:00|5881.8|5880|5880.2|5878.4|5886.2|5884|5880.1|5878.3|341
1586136600000|2020-04-06 01:30:00|5880.1|5878.3|5878.7|5875.7|5881.4|5879|5875.4|5873.3|428
1586136900000|2020-04-06 01:35:00|5878.8|5875.8|5878.9|5875.9|5880.7|5878.2|5876.8|5874.5|479
1586137200000|2020-04-06 01:40:00|5877.8|5876|5876.1|5874.3|5879.8|5877.2|5875.3|5872.8|409
1586137500000|2020-04-06 01:45:00|5876.2|5873.2|5875.2|5873.4|5877.7|5875.3|5873.8|5871.6|365
1586137800000|2020-04-06 01:50:00|5875.1|5873.3|5875.7|5873.9|5878.7|5876.7|5874.8|5872.6|374
1586138100000|2020-04-06 01:55:00|5875.6|5873.8|5878.5|5876.7|5879.1|5876.7|5874.7|5872.3|387
1586138400000|2020-04-06 02:00:00|5878.4|5876.6|5876.2|5874.4|5878.5|5876.7|5873.5|5871.3|344
1586138700000|2020-04-06 02:05:00|5876.3|5874.5|5879.8|5876.8|5880.9|5878.6|5876.3|5874.5|341
1586139000000|2020-04-06 02:10:00|5879.9|5876.9|5875.8|5874|5879.9|5877.8|5875.8|5873.1|312
1586139300000|2020-04-06 02:15:00|5876.4|5873.4|5875.6|5872.6|5877.4|5875|5873.5|5871.3|321
1586139600000|2020-04-06 02:20:00|5874.9|5873.1|5873.5|5871.7|5875.8|5873.4|5871.7|5869.4|289
1586139900000|2020-04-06 02:25:00|5873.6|5871.8|5875.5|5872.5|5875.7|5873.3|5871.8|5870|244
1586140200000|2020-04-06 02:30:00|5875.6|5872.6|5873.6|5870.6|5875.7|5873.4|5872.8|5870.4|259
1586140500000|2020-04-06 02:35:00|5872.8|5871|5876.8|5875|5877.6|5875.1|5872.7|5870.3|240
1586140800000|2020-04-06 02:40:00|5876.9|5875.1|5870.5|5868.7|5878|5875.6|5869.5|5867.2|314
1586141100000|2020-04-06 02:45:00|5871|5868|5868.4|5866.6|5873.1|5870.5|5867.1|5864.7|287
1586141400000|2020-04-06 02:50:00|5868.3|5866.5|5867.7|5865.9|5870.3|5867.5|5867.5|5865.2|218
1586141700000|2020-04-06 02:55:00|5867.8|5866|5868.6|5866.8|5869.6|5867.3|5866.9|5864.6|186
1586142000000|2020-04-06 03:00:00|5868.9|5867.1|5871|5869.2|5871|5869.2|5867.4|5865.5|322
1586142300000|2020-04-06 03:05:00|5870.7|5868.9|5872.5|5870.7|5873.5|5871.7|5870.4|5868.6|221
1586142600000|2020-04-06 03:10:00|5872.4|5870.6|5871.6|5869.8|5873.2|5870.9|5871.1|5868.8|192
1586142900000|2020-04-06 03:15:00|5871.7|5869.9|5873.7|5870.7|5874|5871.5|5870.7|5868.9|231
1586143200000|2020-04-06 03:20:00|5873.1|5871.3|5870|5868.2|5873.7|5871.6|5869.2|5867.4|328
1586143500000|2020-04-06 03:25:00|5870.1|5868.3|5871.3|5869.5|5871.4|5869.6|5869.1|5867.1|235
1586143800000|2020-04-06 03:30:00|5871.2|5869.4|5875.8|5874|5876|5874.2|5871.1|5869.3|297
1586144100000|2020-04-06 03:35:00|5875.7|5873.9|5876.1|5874.3|5878.8|5876.8|5875.7|5873.4|326
1586144400000|2020-04-06 03:40:00|5876|5874.2|5876|5874.2|5877|5874.9|5874.8|5872.5|273
1586144700000|2020-04-06 03:45:00|5876.1|5874.3|5877.2|5875.4|5877.9|5876.1|5875.5|5873.5|284
1586145000000|2020-04-06 03:50:00|5877.8|5876|5877.9|5876.1|5878.9|5877.1|5876.7|5874.7|312
1586145300000|2020-04-06 03:55:00|5878|5876.2|5877|5875.2|5878.6|5876.3|5876.1|5874|229
1586145600000|2020-04-06 04:00:00|5876.9|5875.1|5877.9|5876.1|5878.2|5876.4|5876.9|5874.9|186
1586145900000|2020-04-06 04:05:00|5877.8|5876|5877.4|5875.6|5878.8|5877|5877.1|5875.2|195
1586146200000|2020-04-06 04:10:00|5877.3|5875.5|5881.5|5879.7|5881.7|5879.9|5876.7|5874.9|327
1586146500000|2020-04-06 04:15:00|5881.6|5879.8|5882.1|5880.3|5883.9|5882.1|5881.5|5879.4|377
1586146800000|2020-04-06 04:20:00|5882|5880.2|5883.2|5881.4|5885.2|5883|5881.9|5880.1|258
1586147100000|2020-04-06 04:25:00|5883.1|5881.3|5880.4|5878.6|5883.3|5881.5|5879.7|5877.7|218
1586147400000|2020-04-06 04:30:00|5880.5|5878.7|5874.5|5872.7|5881.3|5878.8|5874.2|5871.6|305
1586147700000|2020-04-06 04:35:00|5874.6|5872.8|5873.7|5871.9|5875.8|5873.7|5873.3|5871.2|272
1586148000000|2020-04-06 04:40:00|5873.6|5871.8|5873.9|5872.1|5875.8|5874|5872.7|5870.9|257
1586148300000|2020-04-06 04:45:00|5874|5872.2|5868.8|5867|5874.8|5873|5868.6|5866.8|291
1586148600000|2020-04-06 04:50:00|5868.7|5866.9|5869.7|5867.9|5870.6|5868.3|5867.2|5865.4|243
1586148900000|2020-04-06 04:55:00|5869.6|5867.8|5873.2|5871.4|5873.6|5871.8|5868.9|5866.6|264
1586149200000|2020-04-06 05:00:00|5873.3|5871.5|5876.8|5873.8|5877.6|5875|5873.3|5871.5|389
1586149500000|2020-04-06 05:05:00|5876.9|5873.9|5873.2|5871.4|5877.2|5874.6|5871.8|5869.3|337
1586149800000|2020-04-06 05:10:00|5873.1|5871.3|5873.1|5871.3|5877.1|5874.7|5873|5870.7|328
1586150100000|2020-04-06 05:15:00|5873.7|5871.9|5877.3|5875.5|5879.9|5877.4|5873.4|5871.5|325
1586150400000|2020-04-06 05:20:00|5877.4|5875.6|5878.3|5876.5|5879.9|5878.1|5876.6|5874.8|262
1586150700000|2020-04-06 05:25:00|5878.2|5876.4|5878.1|5876.3|5878.9|5877.1|5876.5|5874.6|270
1586151000000|2020-04-06 05:30:00|5877.8|5876|5882.4|5879.4|5883.5|5881.2|5877.7|5875.9|304
1586151300000|2020-04-06 05:35:00|5882.3|5879.3|5883.2|5881.4|5883.3|5881.5|5879.3|5877.4|292
1586151600000|2020-04-06 05:40:00|5883.1|5881.3|5894|5892.2|5895.8|5894|5883.1|5881.3|508
1586151900000|2020-04-06 05:45:00|5893.8|5892|5893.9|5892.1|5898.6|5896.5|5892.3|5890|518
1586152200000|2020-04-06 05:50:00|5894.1|5892.3|5896.2|5894.4|5896.2|5894.4|5892.5|5890.5|430
1586152500000|2020-04-06 05:55:00|5896.1|5894.3|5894.6|5892.8|5898.2|5895.6|5893.9|5891.5|381
1586152800000|2020-04-06 06:00:00|5895.4|5892.4|5893.4|5891.6|5896.5|5893.8|5891.2|5888.8|429
1586153100000|2020-04-06 06:05:00|5893.3|5891.5|5904.9|5901.9|5905.2|5902.3|5893.3|5891.5|483
1586153400000|2020-04-06 06:10:00|5905|5902|5893.4|5891.6|5906.7|5904.1|5891.3|5889.3|519
1586153700000|2020-04-06 06:15:00|5893.6|5891.8|5895.6|5893.8|5899.9|5897.4|5893.1|5890.7|486
1586154000000|2020-04-06 06:20:00|5895.8|5894|5902.9|5901.1|5903.1|5901.1|5895.6|5893.6|489
1586154300000|2020-04-06 06:25:00|5902.7|5900.9|5901.2|5899.4|5906.5|5904.5|5899.5|5897|461
1586154600000|2020-04-06 06:30:00|5901.1|5899.3|5901.4|5899.6|5903.9|5901.6|5898.9|5897.1|287
1586154900000|2020-04-06 06:35:00|5901.3|5899.5|5900.1|5897.1|5902.7|5900.6|5897.5|5895.5|346
1586155200000|2020-04-06 06:40:00|5900.2|5897.2|5896.3|5894.5|5903|5900.7|5896|5893.9|360
1586155500000|2020-04-06 06:45:00|5896.2|5894.4|5894|5891|5899.3|5897.2|5892.6|5890|304
1586155800000|2020-04-06 06:50:00|5894.3|5892.2|5892.5|5890.7|5896.2|5894.4|5891.8|5889.6|364
1586156100000|2020-04-06 06:55:00|5892.4|5890.6|5889.8|5886.8|5893.9|5891.5|5889|5886.8|323
1586156400000|2020-04-06 07:00:00|5888.9|5887.1|5891|5889.2|5893|5891.2|5886.1|5883.6|448
1586156700000|2020-04-06 07:05:00|5891.1|5889.3|5893.7|5891.9|5896.3|5894.1|5890.2|5887.8|421
1586157000000|2020-04-06 07:10:00|5893.8|5892|5897.8|5894.8|5899.5|5897|5893.7|5891.3|386
1586157300000|2020-04-06 07:15:00|5897.9|5894.9|5903.4|5901.6|5903.9|5901.7|5897.4|5894.7|407
1586157600000|2020-04-06 07:20:00|5903.5|5901.7|5899.6|5897.8|5903.9|5902.1|5899|5897.2|384
1586157900000|2020-04-06 07:25:00|5899.7|5897.9|5908.4|5906.6|5909.9|5907.7|5899.7|5897.8|416
1586158200000|2020-04-06 07:30:00|5908.6|5906.8|5906.4|5904.6|5911.8|5909.8|5905.1|5903.3|502
1586158500000|2020-04-06 07:35:00|5906.3|5904.5|5905.8|5904|5906.6|5904.8|5902.5|5900.6|474
1586158800000|2020-04-06 07:40:00|5905.7|5903.9|5906.1|5904.3|5908.3|5906.5|5905.3|5903.5|421
1586159100000|2020-04-06 07:45:00|5906.2|5904.4|5916.7|5913.7|5917.7|5915.9|5906.1|5904.3|472
1586159400000|2020-04-06 07:50:00|5916|5914.2|5913.3|5911.5|5918.1|5915.8|5910.1|5908.3|533
1586159700000|2020-04-06 07:55:00|5913.4|5911.6|5914.5|5912.7|5918.3|5915.8|5912.2|5909.9|491
1586160000000|2020-04-06 08:00:00|5915.2|5912.2|5909.6|5906.6|5915.2|5912.7|5906.6|5903.9|468
1586160300000|2020-04-06 08:05:00|5909|5907.2|5904.6|5902.8|5909.2|5907.2|5903.6|5901.1|518
1586160600000|2020-04-06 08:10:00|5904.5|5902.7|5908.4|5905.4|5909.3|5906.3|5901.8|5899.4|486
1586160900000|2020-04-06 08:15:00|5907.7|5905.9|5910.9|5909.1|5912.1|5910|5903.4|5901.2|533
1586161200000|2020-04-06 08:20:00|5911|5909.2|5907.5|5905.7|5911.4|5909.2|5906.1|5904.2|450
1586161500000|2020-04-06 08:25:00|5907.4|5905.6|5911.2|5908.2|5913.4|5910.6|5906.7|5904.3|379
1586161800000|2020-04-06 08:30:00|5911.3|5908.3|5903.1|5900.1|5912.3|5909.3|5901.7|5898.7|440
1586162100000|2020-04-06 08:35:00|5902.5|5900.7|5899.1|5896.1|5903|5900.8|5897.9|5895.4|459
1586162400000|2020-04-06 08:40:00|5899|5896|5903.9|5902.1|5905.4|5902.8|5898|5895.7|365
1586162700000|2020-04-06 08:45:00|5904|5902.2|5909.4|5906.4|5909.8|5907.5|5901.9|5899.5|485
1586163000000|2020-04-06 08:50:00|5909.3|5906.3|5907.5|5905.7|5911.8|5908.8|5905.8|5903.9|424
1586163300000|2020-04-06 08:55:00|5907.6|5905.8|5917.9|5914.9|5918.8|5916.7|5906.9|5903.9|546
1586163600000|2020-04-06 09:00:00|5918|5915|5917.8|5914.8|5920.9|5918|5916|5913.6|543
1586163900000|2020-04-06 09:05:00|5917.7|5914.7|5918.9|5915.9|5919.9|5917.4|5915.7|5913.3|423
1586164200000|2020-04-06 09:10:00|5918.6|5915.6|5920.1|5918.3|5920.2|5918.4|5916.1|5913.8|301
1586164500000|2020-04-06 09:15:00|5920.2|5918.4|5920.6|5918.8|5922.1|5920.2|5918.2|5915.8|430
1586164800000|2020-04-06 09:20:00|5920.7|5918.9|5927.2|5924.2|5927.2|5925.1|5920.6|5918.2|375
1586165100000|2020-04-06 09:25:00|5927.1|5924.1|5932.8|5931|5933.6|5931.7|5926.3|5923.9|377
1586165400000|2020-04-06 09:30:00|5932.9|5931.1|5935.8|5932.8|5936.5|5934|5930.5|5928.7|407
1586165700000|2020-04-06 09:35:00|5935.7|5932.7|5932.7|5929.7|5936.1|5934.1|5931.4|5928.9|370
1586166000000|2020-04-06 09:40:00|5932.8|5929.8|5939|5936|5939|5936.2|5931.9|5929.8|381
1586166300000|2020-04-06 09:45:00|5938.2|5936.4|5930.6|5927.6|5938.7|5936.4|5929.7|5927.5|397
1586166600000|2020-04-06 09:50:00|5930.7|5927.7|5930.5|5928.7|5932.6|5930.8|5928.8|5926.4|364
1586166900000|2020-04-06 09:55:00|5930.4|5928.6|5930.6|5928.8|5934.4|5932.2|5930|5928|358
1586167200000|2020-04-06 10:00:00|5930.7|5928.9|5932.1|5930.3|5933|5930.8|5930.2|5928.4|314
1586167500000|2020-04-06 10:05:00|5932|5930.2|5931.8|5928.8|5933.1|5930.8|5929.6|5927.4|358
1586167800000|2020-04-06 10:10:00|5931.7|5928.7|5928.7|5926.9|5931.8|5929.3|5927.4|5924.8|406
1586168100000|2020-04-06 10:15:00|5928.6|5926.8|5923.7|5921.9|5929|5926.8|5923.4|5921.5|375
1586168400000|2020-04-06 10:20:00|5923.8|5922|5927|5924|5928.9|5926.7|5923.8|5921.7|384
1586168700000|2020-04-06 10:25:00|5927.1|5924.1|5926.3|5923.3|5928.6|5926.8|5924.4|5922.6|288
1586169000000|2020-04-06 10:30:00|5925.8|5924|5926.5|5924.7|5928.4|5926.6|5924.3|5921.9|313
1586169300000|2020-04-06 10:35:00|5927.1|5924.1|5927.2|5925.4|5927.6|5925.4|5924.5|5922.1|244
1586169600000|2020-04-06 10:40:00|5927.4|5925.6|5930.9|5929.1|5931|5929.2|5927.4|5925.1|319
1586169900000|2020-04-06 10:45:00|5930.7|5928.9|5932|5930.2|5932.2|5930.4|5929.6|5927.4|239
1586170200000|2020-04-06 10:50:00|5931.9|5930.1|5931.3|5929.5|5933|5930.8|5929.4|5927.6|237
1586170500000|2020-04-06 10:55:00|5931.2|5929.4|5934.3|5932.5|5936.3|5934.3|5931.2|5929.4|320
1586170800000|2020-04-06 11:00:00|5934.4|5932.6|5935.7|5933.9|5937|5934.7|5932.1|5930|396
1586171100000|2020-04-06 11:05:00|5935.8|5934|5935.9|5934.1|5937.1|5934.6|5934.3|5932|262
1586171400000|2020-04-06 11:10:00|5936.5|5933.5|5936.4|5934.6|5938.2|5935.7|5933.9|5931.6|300
1586171700000|2020-04-06 11:15:00|5936.3|5934.5|5943.4|5940.4|5945.3|5942.9|5936|5933.7|353
1586172000000|2020-04-06 11:20:00|5943.2|5940.2|5945.7|5943.9|5946.4|5944.5|5941.9|5939.6|422
1586172300000|2020-04-06 11:25:00|5945.8|5944|5942.7|5940.9|5948|5945.7|5940.6|5938.6|357
1586172600000|2020-04-06 11:30:00|5942.5|5940.7|5935.9|5934.1|5942.5|5940.7|5935.6|5933.3|347
1586172900000|2020-04-06 11:35:00|5935.8|5934|5936.5|5934.7|5936.8|5935|5932.8|5929.8|320
1586173200000|2020-04-06 11:40:00|5936.6|5934.8|5936.5|5934.7|5938.6|5936.2|5935.1|5932.8|358
1586173500000|2020-04-06 11:45:00|5936.6|5934.8|5935.2|5933.4|5937|5935.2|5933.9|5931.6|367
1586173800000|2020-04-06 11:50:00|5935.1|5933.3|5933.1|5931.3|5936.5|5934.7|5932.8|5930.9|341
1586174100000|2020-04-06 11:55:00|5933.2|5931.4|5937.7|5935.9|5937.9|5936.1|5933.2|5931.4|326
1586174400000|2020-04-06 12:00:00|5937.6|5935.8|5938.3|5936.5|5940.2|5938.1|5936.8|5935|370
1586174700000|2020-04-06 12:05:00|5938.2|5936.4|5935.1|5933.3|5938.4|5936.6|5934.7|5932.9|308
1586175000000|2020-04-06 12:10:00|5935|5933.2|5929.3|5927.5|5935.5|5933.7|5927.9|5926.1|430
1586175300000|2020-04-06 12:15:00|5929.4|5927.6|5929.7|5927.9|5931.3|5929.5|5927.8|5925.8|380
1586175600000|2020-04-06 12:20:00|5929.4|5927.6|5931.2|5929.4|5931.8|5930|5929.4|5927.6|277
1586175900000|2020-04-06 12:25:00|5931.3|5929.5|5931.7|5929.9|5932.9|5931.1|5930.7|5928.9|285
1586176200000|2020-04-06 12:30:00|5931.8|5930|5933.5|5931.7|5933.5|5931.7|5930.3|5928.5|289
1586176500000|2020-04-06 12:35:00|5933.4|5931.6|5935.8|5934|5936|5934.2|5933.2|5931.1|294
1586176800000|2020-04-06 12:40:00|5935.7|5933.9|5935.2|5933.4|5936.3|5934.5|5934.8|5933|283
1586177100000|2020-04-06 12:45:00|5935.1|5933.3|5935.7|5933.9|5936.7|5934.9|5932.7|5930.9|350
1586177400000|2020-04-06 12:50:00|5935.6|5933.8|5942.9|5939.9|5942.9|5940.7|5935.1|5933.3|336
1586177700000|2020-04-06 12:55:00|5942.8|5939.8|5945.7|5943.9|5946.3|5944.2|5942.1|5939.8|414
1586178000000|2020-04-06 13:00:00|5945.8|5944|5945.2|5943.4|5946.2|5944.4|5942.2|5940.4|418
1586178300000|2020-04-06 13:05:00|5945.3|5943.5|5944.7|5942.9|5947.8|5945.8|5944.6|5942.8|366
1586178600000|2020-04-06 13:10:00|5944.8|5943|5946.5|5944.7|5947.6|5945.8|5944.7|5942.3|360
1586178900000|2020-04-06 13:15:00|5946.4|5944.6|5944.1|5942.3|5947.3|5945.5|5943|5941.2|309
1586179200000|2020-04-06 13:20:00|5944.2|5942.4|5945.1|5943.3|5945.4|5943.6|5943.9|5942.1|306
1586179500000|2020-04-06 13:25:00|5945|5943.2|5941.8|5940|5945.1|5943.3|5941.6|5939.8|307
1586179800000|2020-04-06 13:30:00|5942|5940.2|5936.1|5934.3|5942.7|5940.9|5935.8|5934|415
1586180100000|2020-04-06 13:35:00|5936.2|5934.4|5935.9|5934.1|5936.2|5934.4|5932.1|5929.9|422
1586180400000|2020-04-06 13:40:00|5936|5934.2|5936.2|5934.4|5939.7|5937.9|5934.6|5932.8|361
1586180700000|2020-04-06 13:45:00|5936.3|5934.5|5943.8|5942|5945.7|5943.1|5936.3|5934.5|460
1586181000000|2020-04-06 13:50:00|5943.9|5942.1|5948.5|5945.5|5949.7|5947.3|5943.9|5942.1|432
1586181300000|2020-04-06 13:55:00|5948.6|5945.6|5948.7|5946.9|5949.7|5947.9|5944.5|5942.7|409
1586181600000|2020-04-06 14:00:00|5948.8|5947|5945.3|5943.5|5949.4|5947.6|5945.2|5943.3|462
1586181900000|2020-04-06 14:05:00|5945.2|5943.4|5941.9|5940.1|5947|5944.6|5941|5939.2|455
1586182200000|2020-04-06 14:10:00|5942|5940.2|5946.2|5944.4|5946.8|5945|5940.9|5939.1|455
1586182500000|2020-04-06 14:15:00|5946.1|5944.3|5955.2|5953.4|5956.8|5953.8|5945.3|5943|495
1586182800000|2020-04-06 14:20:00|5955.1|5953.3|5957.4|5955.6|5961|5958.8|5953.1|5951.3|503
1586183100000|2020-04-06 14:25:00|5958|5955|5953.6|5951.8|5958.1|5955.8|5950.4|5947.9|456
1586183400000|2020-04-06 14:30:00|5954.2|5951.2|5957.9|5954.9|5959.6|5957.3|5951.4|5949.2|459
1586183700000|2020-04-06 14:35:00|5958|5955|5958.5|5956.7|5965.1|5962.6|5957.3|5954.9|509
1586184000000|2020-04-06 14:40:00|5958.6|5956.8|5954.1|5952.3|5959.7|5957.9|5954|5951.8|510
1586184300000|2020-04-06 14:45:00|5953.3|5951.5|5948.3|5946.5|5953.3|5951.5|5944.8|5943|566
1586184600000|2020-04-06 14:50:00|5948.4|5946.6|5940.9|5939.1|5949.1|5947.2|5939.8|5937.9|561
1586184900000|2020-04-06 14:55:00|5940.8|5939|5934.7|5932.9|5943.6|5941.8|5930.9|5929.1|656
1586185200000|2020-04-06 15:00:00|5934.8|5933|5933.7|5931.9|5937.1|5935|5929.9|5927.5|595
1586185500000|2020-04-06 15:05:00|5934|5932.2|5939.8|5938|5941.7|5939.9|5934|5932.2|483
1586185800000|2020-04-06 15:10:00|5939.9|5938.1|5942.8|5941|5944.3|5942.5|5936.3|5934.1|425
1586186100000|2020-04-06 15:15:00|5942.4|5940.6|5944.3|5942.5|5946.5|5944.7|5941.6|5939.8|391
1586186400000|2020-04-06 15:20:00|5944.2|5942.4|5947.4|5945.6|5947.6|5945.8|5943.9|5942.1|411
1586186700000|2020-04-06 15:25:00|5947.3|5945.5|5948|5946.2|5950.1|5948.3|5946.7|5944.9|318
1586187000000|2020-04-06 15:30:00|5948.1|5946.3|5946.8|5945|5949.2|5947.4|5945.8|5944|367
1586187300000|2020-04-06 15:35:00|5946.9|5945.1|5945.9|5944.1|5949.1|5947.3|5945.7|5943.9|356
1586187600000|2020-04-06 15:40:00|5946|5944.2|5949.5|5947.7|5950.2|5948.1|5945.3|5943.5|325
1586187900000|2020-04-06 15:45:00|5949.4|5947.6|5950.3|5948.5|5953|5951.2|5948|5945.7|429
1586188200000|2020-04-06 15:50:00|5950.5|5948.7|5954.7|5952.9|5954.7|5952.9|5950.5|5948.7|323
1586188500000|2020-04-06 15:55:00|5954.8|5953|5949.7|5947.9|5954.8|5953|5948.4|5946.3|394
1586188800000|2020-04-06 16:00:00|5949.5|5947.7|5945.2|5943.4|5950|5948.2|5944.1|5942.3|409
1586189100000|2020-04-06 16:05:00|5945.3|5943.5|5941.9|5940.1|5945.5|5943.7|5940.9|5939.1|365
1586189400000|2020-04-06 16:10:00|5941.8|5940|5939.8|5938|5941.9|5940.1|5936.9|5935.1|362
1586189700000|2020-04-06 16:15:00|5939.7|5937.9|5940.2|5938.4|5942.1|5940.3|5938.5|5936.7|429
1586190000000|2020-04-06 16:20:00|5940.3|5938.5|5938|5936.2|5940.4|5938.6|5937.1|5935.3|393
1586190300000|2020-04-06 16:25:00|5937.9|5936.1|5944.2|5942.4|5944.2|5942.4|5937.8|5936|404
1586190600000|2020-04-06 16:30:00|5944.3|5942.5|5939.5|5937.7|5944.3|5942.5|5937.7|5935.9|416
1586190900000|2020-04-06 16:35:00|5939.4|5937.6|5941.7|5939.9|5943.2|5941.4|5939|5937.2|394
1586191200000|2020-04-06 16:40:00|5941.6|5939.8|5940.5|5938.7|5942.9|5941.1|5940.3|5938.5|369
1586191500000|2020-04-06 16:45:00|5940.4|5938.6|5940.7|5938.9|5943.5|5941.7|5940.1|5938.3|351
1586191800000|2020-04-06 16:50:00|5940.8|5939|5940.7|5938.9|5942|5940.2|5940|5937.9|334
1586192100000|2020-04-06 16:55:00|5940.8|5939|5943.5|5941.7|5943.7|5941.9|5940.3|5938.5|391
1586192400000|2020-04-06 17:00:00|5943.8|5942|5941.3|5939.5|5945|5943.2|5940.5|5938.7|427
1586192700000|2020-04-06 17:05:00|5941.2|5939.4|5938.1|5936.3|5941.6|5939.8|5937.6|5935.8|284
1586193000000|2020-04-06 17:10:00|5938.2|5936.4|5936.2|5934.4|5938.4|5936.6|5935.2|5933.4|296
1586193300000|2020-04-06 17:15:00|5936.1|5934.3|5937.1|5935.3|5937.3|5935.5|5935.4|5933.6|331
1586193600000|2020-04-06 17:20:00|5937|5935.2|5939.4|5937.6|5940.1|5938.3|5936.6|5934.8|319
1586193900000|2020-04-06 17:25:00|5939.3|5937.5|5937.2|5935.4|5940.1|5937.9|5937.1|5935.3|299
1586194200000|2020-04-06 17:30:00|5937.3|5935.5|5936.4|5934.6|5938.9|5937.1|5935.1|5933.3|276
1586194500000|2020-04-06 17:35:00|5936.3|5934.5|5934.1|5932.3|5936.9|5935.1|5934.1|5932.3|260
1586194800000|2020-04-06 17:40:00|5934.2|5932.4|5939.6|5937.8|5940.1|5938.3|5934.1|5932.3|321
1586195100000|2020-04-06 17:45:00|5939.5|5937.7|5940.2|5938.4|5941.4|5939.6|5938.5|5936.7|294
1586195400000|2020-04-06 17:50:00|5940.1|5938.3|5940|5938.2|5941.7|5939.9|5939.3|5937.5|250
1586195700000|2020-04-06 17:55:00|5940.1|5938.3|5941.7|5939.9|5942|5940.2|5939.2|5936.9|320
1586196000000|2020-04-06 18:00:00|5941.8|5940|5937.8|5936|5942.2|5940.4|5937.8|5936|271
1586196300000|2020-04-06 18:05:00|5937.9|5936.1|5936.9|5935.1|5938.5|5936.7|5936.4|5934.6|181
1586196600000|2020-04-06 18:10:00|5937|5935.2|5937.2|5935.4|5939.4|5937.6|5936.8|5935|242
1586196900000|2020-04-06 18:15:00|5937.1|5935.3|5938.2|5936.4|5939|5937.2|5936.6|5934.5|249
1586197200000|2020-04-06 18:20:00|5938.1|5936.3|5943|5941.2|5943.3|5941.5|5938.1|5936.3|317
1586197500000|2020-04-06 18:25:00|5943.1|5941.3|5938.7|5936.9|5943.1|5941.3|5938.7|5936.9|282
1586197800000|2020-04-06 18:30:00|5938.6|5936.8|5940.2|5938.4|5941|5939.2|5938.6|5936.8|216
1586198100000|2020-04-06 18:35:00|5940.3|5938.5|5939|5937.2|5941.4|5939.6|5938.7|5936.9|271
1586198400000|2020-04-06 18:40:00|5939.1|5937.3|5939.5|5937.7|5939.8|5938|5936.6|5934.8|307
1586198700000|2020-04-06 18:45:00|5939.4|5937.6|5937.1|5935.3|5939.9|5938.1|5936.6|5934.8|313
1586199000000|2020-04-06 18:50:00|5937.2|5935.4|5933.8|5932|5937.2|5935.4|5933.4|5931.6|294
1586199300000|2020-04-06 18:55:00|5934|5932.2|5936.7|5933.7|5936.7|5934.5|5933.8|5932|296
1586199600000|2020-04-06 19:00:00|5936.5|5933.5|5934.5|5932.7|5936.9|5934.3|5933.2|5931.4|327
1586199900000|2020-04-06 19:05:00|5934.4|5932.6|5936.4|5934.6|5937.8|5935.8|5934.2|5932|300
1586200200000|2020-04-06 19:10:00|5936.5|5934.7|5932.4|5930.6|5936.5|5934.7|5928.2|5926.4|406
1586200500000|2020-04-06 19:15:00|5932.6|5930.8|5929.3|5927.5|5934.2|5932.4|5928.2|5926.4|504
1586200800000|2020-04-06 19:20:00|5929.4|5927.6|5931.3|5928.3|5931.4|5929.2|5927.4|5925.2|427
1586201100000|2020-04-06 19:25:00|5931.4|5928.4|5932.6|5930.8|5934|5931.5|5929.9|5927.3|391
1586201400000|2020-04-06 19:30:00|5932.7|5930.9|5930.2|5928.4|5933.4|5931.1|5930.1|5928.2|359
1586201700000|2020-04-06 19:35:00|5930.3|5928.5|5931.3|5929.5|5932.4|5930.1|5928.6|5926.2|339
1586202000000|2020-04-06 19:40:00|5931.5|5929.7|5930.6|5928.8|5933.1|5930.7|5930.2|5928|342
1586202300000|2020-04-06 19:45:00|5930.5|5928.7|5931.4|5929.6|5932|5929.7|5928.6|5926.3|346
1586202600000|2020-04-06 19:50:00|5931.7|5929.9|5935.6|5933.8|5935.7|5933.9|5931.7|5929.9|458
1586202900000|2020-04-06 19:55:00|5936|5934.2|5933.6|5931.8|5936.1|5934.2|5931.9|5929.7|460
1586203200000|2020-04-06 20:00:00|5934.2|5932.4|5934.2|5932.4|5935.9|5934.1|5933.7|5931.9|263
1586203500000|2020-04-06 20:05:00|5934.1|5932.3|5931.9|5930.1|5934.5|5932.7|5931.4|5929.1|255
1586203800000|2020-04-06 20:10:00|5932.2|5930.4|5932.2|5929.2|5932.7|5930.5|5930|5927.8|258
1586204100000|2020-04-06 20:15:00|5931.8|5928.8|5931.5|5928.5|5932.6|5930.1|5930.8|5928.5|222
1586204400000|2020-04-06 20:20:00|5931.6|5928.6|5931.9|5928.9|5938.7|5936|5931|5928.6|311
1586204700000|2020-04-06 20:25:00|5931.8|5928.8|5930.6|5928.8|5933.8|5931.3|5930.3|5927.3|186
1586205000000|2020-04-06 20:30:00|5930.7|5928.9|5930.5|5928.7|5932.1|5930.1|5930.3|5928.1|233
1586205300000|2020-04-06 20:35:00|5930.4|5928.6|5930.2|5927.2|5932.2|5930.4|5928.6|5926.4|175
1586205600000|2020-04-06 20:40:00|5930.3|5927.3|5930.1|5928.3|5930.6|5928.5|5928.7|5926.7|135
1586205900000|2020-04-06 20:45:00|5930.3|5928.5|5933.2|5931.4|5934.3|5931.5|5930.1|5927.5|178
1586206200000|2020-04-06 20:50:00|5933.3|5931.5|5929.1|5926.1|5933.9|5931.6|5928.4|5926|271
1586206500000|2020-04-06 20:55:00|5929.2|5926.2|5933.3|5930.3|5938|5935|5928.7|5925.7|226
1586206800000|2020-04-06 21:00:00|5933.4|5930.4|5933.3|5930.3|5936.2|5933.2|5931.8|5928.8|31
1586207100000|2020-04-06 21:05:00|5933.9|5930.9|5933.1|5930.1|5935|5932|5931.9|5928.9|118
1586207400000|2020-04-06 21:10:00|5933.7|5930.7|5938|5935|5938.1|5935.1|5932.2|5929.2|255
1586207700000|2020-04-06 21:15:00|5936.8|5933.8|5936.9|5933.9|5938.1|5935.1|5935.8|5932.8|238
1586208000000|2020-04-06 21:20:00|5937|5934|5936.7|5933.7|5937.5|5934.5|5932.7|5929.7|210
1586208300000|2020-04-06 21:25:00|5935.6|5932.6|5936.1|5933.1|5938.3|5935.3|5934.5|5931.5|210
1586208600000|2020-04-06 21:30:00|5935.8|5932.8|5930.3|5927.3|5936.8|5933.8|5924.7|5921.7|340
1586208900000|2020-04-06 21:35:00|5930.2|5927.2|5930.8|5927.8|5933.2|5930.2|5929.3|5926.3|312
1586209200000|2020-04-06 21:40:00|5929.5|5926.5|5928.7|5925.7|5930.3|5927.3|5927.2|5924.2|356
1586209500000|2020-04-06 21:45:00|5928.6|5925.6|5929|5926|5930.1|5927.1|5928.2|5925.2|324
1586209800000|2020-04-06 21:50:00|5929.3|5926.3|5928.9|5925.9|5929.9|5926.9|5928.2|5925.2|372
1586210100000|2020-04-06 21:55:00|5929.1|5926.1|5928.9|5925.9|5929.8|5926.8|5928.2|5925.2|382
1586210400000|2020-04-06 22:00:00|5928.7|5925.7|5931.2|5928.2|5934.4|5931.4|5927.7|5924.7|307
1586210700000|2020-04-06 22:05:00|5931.1|5928.1|5931.7|5928.7|5933|5930|5930.1|5927.1|167
1586211000000|2020-04-06 22:10:00|5931.9|5928.9|5932.1|5929.1|5932.7|5929.7|5930.4|5927.4|161
1586211300000|2020-04-06 22:15:00|5932|5929|5932.1|5929.1|5932.8|5929.8|5931.2|5928.2|135
1586211600000|2020-04-06 22:20:00|5932|5929|5923.1|5920.1|5932|5929|5922.4|5919.4|309
1586211900000|2020-04-06 22:25:00|5923|5920|5926.1|5923.1|5927.5|5924.5|5921.7|5918.7|242
1586212200000|2020-04-06 22:30:00|5926.2|5923.2|5927.8|5924.8|5928.8|5925.8|5925.7|5922.7|232
1586212500000|2020-04-06 22:35:00|5927.7|5924.7|5925.1|5922.1|5928.4|5925.4|5924.6|5921.6|201
1586212800000|2020-04-06 22:40:00|5925.8|5922.8|5929.3|5926.3|5929.7|5926.7|5925.7|5922.7|166
1586213100000|2020-04-06 22:45:00|5929.2|5926.2|5930.4|5927.4|5932.2|5929.2|5927.8|5924.8|254
1586213400000|2020-04-06 22:50:00|5930.5|5927.5|5929.4|5926.4|5931.2|5928.2|5928.2|5925.2|233
1586213700000|2020-04-06 22:55:00|5929.5|5926.5|5928|5925|5930|5927|5926.2|5923.2|262
1586214000000|2020-04-06 23:00:00|5927.4|5924.4|5928.2|5925.2|5929|5926|5926|5923|205
1586214300000|2020-04-06 23:05:00|5928.3|5925.3|5932.7|5929.7|5933.4|5930.4|5928.1|5925.1|171
1586214600000|2020-04-06 23:10:00|5932.6|5929.6|5937.5|5934.5|5937.8|5934.8|5932.3|5929.6|194
1586214900000|2020-04-06 23:15:00|5937.6|5934.6|5935.5|5932.5|5938.4|5935.4|5933|5930|327
1586215200000|2020-04-06 23:20:00|5935.4|5932.4|5937|5934|5937|5934.2|5933.8|5931.4|344
1586215500000|2020-04-06 23:25:00|5936.4|5933.4|5938.8|5935.8|5940.4|5937.4|5933.7|5930.9|258
1586215800000|2020-04-06 23:30:00|5938.9|5935.9|5939.1|5936.1|5940|5937|5936.6|5933.6|256
1586216100000|2020-04-06 23:35:00|5939.2|5936.2|5945.8|5942.8|5946.7|5944.3|5939.1|5936.1|392
1586216400000|2020-04-06 23:40:00|5945.6|5942.6|5946.5|5944.7|5953.8|5950.8|5944.6|5942.5|463
1586216700000|2020-04-06 23:45:00|5946.7|5944.9|5948.2|5945.2|5951.2|5948.9|5944.8|5942.7|413
1586217000000|2020-04-06 23:50:00|5948.3|5945.3|5950.6|5948.8|5950.6|5948.8|5946|5943.7|366
1586217300000|2020-04-06 23:55:00|5950.7|5948.9|5948.6|5945.6|5956.9|5954.6|5947.7|5945.5|461
1586217600000|2020-04-07 00:00:00|5948.5|5945.5|5953.3|5950.3|5953.4|5950.9|5946.8|5944.6|451
1586217900000|2020-04-07 00:05:00|5953.5|5950.5|5948.9|5947.1|5956.9|5954.5|5947.6|5945.5|439
1586218200000|2020-04-07 00:10:00|5949.4|5946.4|5952.3|5950.5|5953|5951|5949.3|5946.3|274
1586218500000|2020-04-07 00:15:00|5952.4|5950.6|5952.3|5950.5|5953.7|5951.7|5950.1|5948|331
1586218800000|2020-04-07 00:20:00|5952.9|5949.9|5952.2|5950.4|5953|5950.8|5950.6|5948.5|215
1586219100000|2020-04-07 00:25:00|5952.3|5950.5|5951.1|5949.3|5956.4|5954|5950.8|5948.8|271
1586219400000|2020-04-07 00:30:00|5951.2|5949.4|5951.9|5950.1|5952.7|5950.3|5948.7|5946.9|332
1586219700000|2020-04-07 00:35:00|5952|5950.2|5941.4|5938.4|5952|5950.2|5940.6|5938.4|421
1586220000000|2020-04-07 00:40:00|5941|5939.2|5938.7|5936.9|5942.2|5939.7|5936.1|5933.8|429
1586220300000|2020-04-07 00:45:00|5939.5|5936.5|5943.3|5941.5|5943.5|5941.7|5938.7|5936.3|303
1586220600000|2020-04-07 00:50:00|5943.4|5941.6|5943.9|5942.1|5946.8|5944.1|5941.3|5938.8|364
1586220900000|2020-04-07 00:55:00|5943.7|5941.9|5941.7|5939.9|5944|5942.2|5940|5938.2|403
1586221200000|2020-04-07 01:00:00|5941.6|5939.8|5942.6|5940.8|5944.8|5943|5941.6|5939.2|318
1586221500000|2020-04-07 01:05:00|5942.7|5940.9|5943.4|5940.4|5943.4|5941.4|5939.5|5937.1|323
1586221800000|2020-04-07 01:10:00|5942.9|5941.1|5946|5944.2|5946.1|5944.3|5941.3|5938.9|337
1586222100000|2020-04-07 01:15:00|5946.1|5944.3|5950.5|5948.7|5951|5948.8|5945.4|5943.6|369
1586222400000|2020-04-07 01:20:00|5950.6|5948.8|5952.1|5949.1|5955.2|5953.4|5950.5|5948.7|412
1586222700000|2020-04-07 01:25:00|5951.3|5948.3|5949.7|5946.7|5952.3|5949.9|5947.8|5944.8|310
1586223000000|2020-04-07 01:30:00|5949.4|5946.4|5949|5947.2|5954.5|5952.1|5948|5945.7|384
1586223300000|2020-04-07 01:35:00|5948.9|5947.1|5954.1|5951.1|5954.4|5951.8|5948.8|5945.8|329
1586223600000|2020-04-07 01:40:00|5954.2|5951.2|5952.9|5949.9|5955.5|5953.1|5951.6|5949.7|344
1586223900000|2020-04-07 01:45:00|5952.5|5950.7|5955.1|5953.3|5955.3|5953.5|5951.4|5949.6|428
1586224200000|2020-04-07 01:50:00|5955.2|5953.4|5959.2|5957.4|5961.1|5959.2|5955|5953.2|494
1586224500000|2020-04-07 01:55:00|5959.1|5957.3|5958|5955|5962.4|5960.5|5957.1|5954.6|428
1586224800000|2020-04-07 02:00:00|5957.9|5954.9|5957.5|5955.7|5961.1|5959.3|5956.1|5953.8|329
1586225100000|2020-04-07 02:05:00|5957.4|5955.6|5958.3|5956.5|5958.3|5956.5|5954.9|5952.6|347
1586225400000|2020-04-07 02:10:00|5958.4|5956.6|5961.8|5960|5962.9|5961.1|5958.1|5956.3|307
1586225700000|2020-04-07 02:15:00|5961.7|5959.9|5961.8|5960|5964.9|5963.1|5959.2|5957.4|388
1586226000000|2020-04-07 02:20:00|5961.7|5959.9|5960.4|5958.6|5961.7|5959.9|5957.9|5956|376
1586226300000|2020-04-07 02:25:00|5960.5|5958.7|5957.6|5955.8|5960.5|5958.7|5956.2|5954.4|318
1586226600000|2020-04-07 02:30:00|5957.7|5955.9|5956.9|5955.1|5959.4|5957.6|5956.1|5954.3|277
1586226900000|2020-04-07 02:35:00|5957|5955.2|5961.2|5959.4|5961.7|5959.9|5956.4|5954.6|308
1586227200000|2020-04-07 02:40:00|5961.3|5959.5|5960.2|5958.4|5962.4|5960.6|5959.9|5958.1|339
1586227500000|2020-04-07 02:45:00|5960.3|5958.5|5955.2|5953.4|5962.3|5960.5|5954.3|5952.5|368
1586227800000|2020-04-07 02:50:00|5955.3|5953.5|5953.9|5952.1|5955.4|5953.6|5952.6|5950.8|277
1586228100000|2020-04-07 02:55:00|5954|5952.2|5958.3|5956.5|5958.3|5956.5|5953.9|5951.8|242
1586228400000|2020-04-07 03:00:00|5958.2|5956.4|5956.3|5954.5|5959|5957.2|5954.9|5952.5|250
1586228700000|2020-04-07 03:05:00|5956.2|5954.4|5959.8|5958|5960|5958.2|5955|5952.8|262
1586229000000|2020-04-07 03:10:00|5959.7|5957.9|5959.9|5958.1|5962.8|5961|5959.2|5957.4|325
1586229300000|2020-04-07 03:15:00|5959.8|5958|5963|5961.2|5963.1|5961.3|5959.4|5957.6|292
1586229600000|2020-04-07 03:20:00|5962.9|5961.1|5963.7|5961.9|5964.1|5962.3|5961.6|5959.8|298
1586229900000|2020-04-07 03:25:00|5963.6|5961.8|5965.1|5963.3|5965.8|5964|5963.6|5961.8|323
1586230200000|2020-04-07 03:30:00|5965.2|5963.4|5955.7|5953.9|5965.2|5963.4|5954.6|5952|496
1586230500000|2020-04-07 03:35:00|5955.6|5953.8|5956.3|5954.5|5957.8|5956|5955.1|5953.3|319
1586230800000|2020-04-07 03:40:00|5956.2|5954.4|5960.2|5958.4|5960.5|5958.7|5955|5953.2|305
1586231100000|2020-04-07 03:45:00|5960.3|5958.5|5959.3|5956.3|5961.3|5959.5|5958.1|5955.9|339
1586231400000|2020-04-07 03:50:00|5959.4|5956.4|5953.9|5952.1|5959.5|5957.5|5953|5951.2|322
1586231700000|2020-04-07 03:55:00|5954|5952.2|5954.2|5952.4|5956.7|5954.9|5953.6|5951.8|279
1586232000000|2020-04-07 04:00:00|5954.1|5952.3|5951.7|5949.9|5955|5953.2|5950.8|5949|295
1586232300000|2020-04-07 04:05:00|5951.6|5949.8|5952.7|5950.9|5953.5|5951.5|5950.2|5948.1|337
1586232600000|2020-04-07 04:10:00|5952.6|5950.8|5950.8|5949|5952.7|5950.9|5949.9|5948.1|313
1586232900000|2020-04-07 04:15:00|5950.7|5948.9|5953.9|5952.1|5955.2|5953.1|5950|5948.2|306
1586233200000|2020-04-07 04:20:00|5954|5952.2|5960.2|5957.2|5960.9|5958.7|5953.6|5951.8|319
1586233500000|2020-04-07 04:25:00|5960.6|5957.6|5969|5966|5969.1|5966.1|5960.2|5957.2|396
1586233800000|2020-04-07 04:30:00|5967.3|5964.3|5962.1|5959.1|5967.9|5964.9|5959.2|5956.7|471
1586234100000|2020-04-07 04:35:00|5961.4|5959.6|5979.9|5978.1|5984.7|5982.2|5960.6|5958.1|534
1586234400000|2020-04-07 04:40:00|5980.5|5977.5|5980|5978.2|5980.9|5978.5|5973.3|5970.7|536
1586234700000|2020-04-07 04:45:00|5979.9|5978.1|5985.5|5982.5|5987.4|5984.4|5976.9|5974.6|503
1586235000000|2020-04-07 04:50:00|5984.9|5983.1|5984.5|5982.7|5988.5|5985.6|5982|5979.5|525
1586235300000|2020-04-07 04:55:00|5984.6|5982.8|5984.1|5982.3|5987.1|5985.3|5982.4|5980|354
1586235600000|2020-04-07 05:00:00|5984|5982.2|5983.4|5981.6|5986.2|5983.4|5980.2|5977.8|466
1586235900000|2020-04-07 05:05:00|5983.3|5981.5|5984.6|5982.8|5986.1|5983.6|5978.6|5976.8|413
1586236200000|2020-04-07 05:10:00|5984.8|5983|5982.9|5981.1|5987.8|5985.5|5979.8|5978|556
1586236500000|2020-04-07 05:15:00|5983|5981.2|5982.5|5980.7|5983|5981.2|5978.3|5976|392
1586236800000|2020-04-07 05:20:00|5982.4|5980.6|5981.9|5980.1|5983.1|5981.1|5979.9|5977.8|303
1586237100000|2020-04-07 05:25:00|5982|5980.2|5980.4|5978.6|5982.8|5980.3|5977.4|5975.6|231
1586237400000|2020-04-07 05:30:00|5980.5|5978.7|5980.7|5978.9|5981.3|5979.5|5978.1|5975.9|340
1586237700000|2020-04-07 05:35:00|5980.6|5978.8|5985.4|5983.6|5987.2|5985.2|5980.5|5978.2|397
1586238000000|2020-04-07 05:40:00|5985.5|5983.7|5990.7|5987.7|5990.9|5988.6|5985.4|5983.5|437
1586238300000|2020-04-07 05:45:00|5990|5988.2|5989.7|5987.9|5991.8|5989.5|5987.6|5985.6|422
1586238600000|2020-04-07 05:50:00|5989.6|5987.8|5989.7|5987.9|5991|5989.2|5988.2|5986.4|396
1586238900000|2020-04-07 05:55:00|5989.6|5987.8|5983.2|5981.4|5991.6|5989.8|5981.8|5979.5|379
1586239200000|2020-04-07 06:00:00|5983.1|5981.3|5982.2|5980.4|5985.6|5983.7|5981.9|5980.1|355
1586239500000|2020-04-07 06:05:00|5982.1|5980.3|5988|5986.2|5988.4|5986.6|5982.1|5979.8|332
1586239800000|2020-04-07 06:10:00|5987.9|5986.1|5992.4|5990.6|5992.9|5990.7|5987.2|5985.4|387
1586240100000|2020-04-07 06:15:00|5992.5|5990.7|5996.6|5994.8|5997.3|5995.5|5992.4|5990.6|421
1586240400000|2020-04-07 06:20:00|5996.7|5994.9|5999.4|5997.6|5999.9|5998.1|5995.9|5994.1|459
1586240700000|2020-04-07 06:25:00|5999.3|5997.5|5997.4|5995.6|5999.5|5997.7|5995.8|5994|426
1586241000000|2020-04-07 06:30:00|5997.5|5995.7|5994.6|5992.8|5997.6|5995.8|5990.3|5988.4|502
1586241300000|2020-04-07 06:35:00|5994.5|5992.7|5992.7|5990.9|5995.1|5993.3|5990.8|5989|383
1586241600000|2020-04-07 06:40:00|5992.9|5991.1|5992.1|5990.3|5995.3|5993.5|5991|5989.2|386
1586241900000|2020-04-07 06:45:00|5992.2|5990.4|5994.6|5992.8|5996|5994.2|5988.8|5986.6|423
1586242200000|2020-04-07 06:50:00|5994.5|5992.7|5996.8|5995|5998.7|5996.9|5993.6|5991.8|464
1586242500000|2020-04-07 06:55:00|5996.7|5994.9|5999.5|5997.7|6001.8|5999.9|5994.6|5992.8|475
1586242800000|2020-04-07 07:00:00|5999.6|5997.8|6000.7|5998.9|6001.1|5999.3|5997.7|5995.9|490
1586243100000|2020-04-07 07:05:00|6000.6|5998.8|6003|6001.2|6004.1|6002.2|6000.5|5998.7|420
1586243400000|2020-04-07 07:10:00|6003.1|6001.3|6010.7|6008.9|6011.6|6009.5|6003.1|6001.1|505
1586243700000|2020-04-07 07:15:00|6010.9|6009.1|6012.8|6011|6016.9|6015|6009.9|6008.1|559
1586244000000|2020-04-07 07:20:00|6012.7|6010.9|6008.7|6006.9|6013.1|6011|6007.7|6005.9|449
1586244300000|2020-04-07 07:25:00|6008.8|6007|6006.8|6005|6009.6|6007.8|6005.7|6003.9|467
1586244600000|2020-04-07 07:30:00|6006.7|6004.9|6001.9|6000.1|6007.6|6005.8|6001|5999.2|459
1586244900000|2020-04-07 07:35:00|6002|6000.2|6001.2|5999.4|6005.1|6003.3|5999.7|5997.7|440
1586245200000|2020-04-07 07:40:00|6001.8|6000|6001.3|5999.5|6004.1|6002.3|6001.3|5999.5|417
1586245500000|2020-04-07 07:45:00|6001.4|5999.6|6002.6|6000.8|6003.1|6001.3|6000.1|5998.3|424
1586245800000|2020-04-07 07:50:00|6002.7|6000.9|6003|6001.2|6005.8|6004|6002.1|6000.3|424
1586246100000|2020-04-07 07:55:00|6003.1|6001.3|6002.6|6000.8|6003.4|6001.6|6000.7|5998.9|436
1586246400000|2020-04-07 08:00:00|6002.5|6000.7|6002.6|6000.8|6002.9|6001.1|6000.4|5998.6|422
1586246700000|2020-04-07 08:05:00|6002.4|6000.6|6002|6000.2|6003|6001.2|6000.9|5999.1|419
1586247000000|2020-04-07 08:10:00|6001.9|6000.1|5999.7|5997.9|6003|6001.2|5999.7|5997.1|394
1586247300000|2020-04-07 08:15:00|5999.8|5998|6000.7|5998.9|6001.2|5999.4|5997|5995.2|363
1586247600000|2020-04-07 08:20:00|6000.8|5999|5997|5995.2|6001|5999.2|5996.8|5995|365
1586247900000|2020-04-07 08:25:00|5996.9|5995.1|5990.2|5988.4|5998.2|5996.4|5988.2|5986.4|369
1586248200000|2020-04-07 08:30:00|5990.3|5988.5|5982.2|5979.2|5991.7|5989.9|5980.3|5978.4|432
1586248500000|2020-04-07 08:35:00|5982.1|5979.1|5982.6|5979.6|5984.9|5982.5|5980.6|5978.3|398
1586248800000|2020-04-07 08:40:00|5982.5|5979.5|5980.8|5979|5983.7|5981.3|5978|5975.8|447
1586249100000|2020-04-07 08:45:00|5980.9|5979.1|5982|5980.2|5982.9|5980.4|5978.1|5975.7|390
1586249400000|2020-04-07 08:50:00|5982.1|5980.3|5982.8|5981|5985|5983.2|5981|5979.2|311
1586249700000|2020-04-07 08:55:00|5983|5981.2|5979.9|5978.1|5983.4|5981.6|5977.7|5975.1|448
1586250000000|2020-04-07 09:00:00|5980|5978.2|5986.8|5985|5987|5985|5979.7|5977.9|423
1586250300000|2020-04-07 09:05:00|5986.7|5984.9|5985.2|5983.4|5989.2|5986.8|5983.9|5982|367
1586250600000|2020-04-07 09:10:00|5985.3|5983.5|5984.7|5982.9|5987.9|5985.7|5982.1|5979.9|420
1586250900000|2020-04-07 09:15:00|5984.6|5982.8|5988.7|5985.7|5988.9|5986.5|5983.9|5981.6|433
1586251200000|2020-04-07 09:20:00|5988.8|5985.8|5988|5986.2|5990|5988.2|5986.6|5984.7|366
1586251500000|2020-04-07 09:25:00|5987.9|5986.1|5981|5979.2|5989.1|5987.2|5980.9|5978.7|447
1586251800000|2020-04-07 09:30:00|5980.8|5979|5976.4|5974.6|5982.7|5980.3|5974.6|5971.6|435
1586252100000|2020-04-07 09:35:00|5976.7|5974.9|5977|5975.2|5979.6|5977.3|5975.1|5973|456
1586252400000|2020-04-07 09:40:00|5977.1|5975.3|5978.9|5977.1|5979.5|5977.2|5973.6|5970.6|340
1586252700000|2020-04-07 09:45:00|5979|5977.2|5979.9|5978.1|5981.8|5979.4|5977.8|5976|327
1586253000000|2020-04-07 09:50:00|5979.8|5978|5982.7|5980.9|5984.6|5981.6|5978.9|5977.1|364
1586253300000|2020-04-07 09:55:00|5982.6|5980.8|5981.1|5979.3|5983.3|5981.3|5979.9|5978|395
1586253600000|2020-04-07 10:00:00|5981.3|5979.5|5987.2|5985.4|5987.7|5985.5|5979.7|5977.7|482
1586253900000|2020-04-07 10:05:00|5987.1|5985.3|5983.5|5981.7|5991.3|5988.6|5983|5980.8|403
1586254200000|2020-04-07 10:10:00|5983.4|5981.6|5989.6|5987.8|5989.7|5987.9|5983.4|5981.4|438
1586254500000|2020-04-07 10:15:00|5989.7|5987.9|5993|5991.2|5993|5991.2|5989.5|5987.2|415
1586254800000|2020-04-07 10:20:00|5993.1|5991.3|5994.3|5992.5|5997.1|5995.3|5991.1|5989.3|469
1586255100000|2020-04-07 10:25:00|5994.4|5992.6|5984.4|5982.6|5995.6|5993.8|5984|5982.2|382
1586255400000|2020-04-07 10:30:00|5984.3|5982.5|5986.4|5983.4|5987.1|5985.2|5982.4|5980.1|455
1586255700000|2020-04-07 10:35:00|5986.3|5983.3|5985.8|5984|5986.9|5984.6|5982.2|5979.6|352
1586256000000|2020-04-07 10:40:00|5985.7|5983.9|5989.7|5987.9|5990.5|5988|5985.1|5983.3|293
1586256300000|2020-04-07 10:45:00|5989.8|5988|5988.4|5986.6|5990.8|5988.6|5987.1|5985.3|304
1586256600000|2020-04-07 10:50:00|5988.3|5986.5|5985.9|5984.1|5988.5|5986.7|5985|5983.2|349
1586256900000|2020-04-07 10:55:00|5985.8|5984|5983|5981.2|5986.5|5984.7|5982|5980.2|375
1586257200000|2020-04-07 11:00:00|5982.9|5981.1|5982.8|5981|5984.8|5983|5981|5979.2|436
1586257500000|2020-04-07 11:05:00|5982.9|5981.1|5987.1|5985.3|5987.3|5985.5|5982.7|5980.5|300
1586257800000|2020-04-07 11:10:00|5987.2|5985.4|5986.2|5984.4|5989.9|5988.1|5985.2|5983.4|390
1586258100000|2020-04-07 11:15:00|5986.1|5984.3|5984.9|5983.1|5987.4|5985.6|5980.9|5979.1|323
1586258400000|2020-04-07 11:20:00|5985.3|5983.5|5983.7|5981.9|5985.4|5983.6|5979.7|5977.9|426
1586258700000|2020-04-07 11:25:00|5984.3|5981.3|5981.5|5979.7|5984.7|5982.5|5981.2|5979.2|357
1586259000000|2020-04-07 11:30:00|5981.6|5979.8|5983.6|5981.8|5983.7|5981.9|5980.6|5978.7|352
1586259300000|2020-04-07 11:35:00|5983.5|5981.7|5988|5986.2|5988.2|5986.4|5983.5|5981.1|382
1586259600000|2020-04-07 11:40:00|5988.1|5986.3|5987.9|5986.1|5988.4|5986.5|5985.7|5983.4|300
1586259900000|2020-04-07 11:45:00|5987.8|5986|5988|5986.2|5989.5|5987.7|5986.8|5984.8|308
1586260200000|2020-04-07 11:50:00|5988.1|5986.3|5992|5990.2|5994.3|5992.5|5987.8|5986|343
1586260500000|2020-04-07 11:55:00|5991.9|5990.1|5990.3|5988.5|5993.3|5991.5|5989.8|5988|302
1586260800000|2020-04-07 12:00:00|5990.2|5988.4|5994.4|5992.6|5994.6|5992.8|5990.2|5988.4|359
1586261100000|2020-04-07 12:05:00|5994.5|5992.7|5994.4|5992.6|5995.3|5993.3|5992.5|5990.7|339
1586261400000|2020-04-07 12:10:00|5994.3|5992.5|5994.3|5992.5|5996.4|5994.6|5992.4|5990.6|377
1586261700000|2020-04-07 12:15:00|5994.4|5992.6|5998.4|5996.6|5999.5|5997.7|5993.7|5991.9|318
1586262000000|2020-04-07 12:20:00|5998.5|5996.7|6002.4|6000.6|6002.5|6000.7|5996.2|5994.4|413
1586262300000|2020-04-07 12:25:00|6002.5|6000.7|6005.2|6003.4|6009.5|6007.7|6002|5999.7|490
1586262600000|2020-04-07 12:30:00|6005.9|6004.1|6001.6|5999.8|6006.1|6004.3|6000.3|5998.5|430
1586262900000|2020-04-07 12:35:00|6002.2|5999.2|6007.3|6005.5|6007.4|6005.6|6000.6|5998.8|288
1586263200000|2020-04-07 12:40:00|6007.2|6005.4|6007.1|6005.3|6008.5|6006.7|6005.2|6003.3|353
1586263500000|2020-04-07 12:45:00|6007.2|6005.4|6011.2|6009.4|6012|6010.2|6005|6003.2|378
1586263800000|2020-04-07 12:50:00|6011.3|6009.5|6008.1|6005.1|6011.6|6009.8|6007.9|6005.1|451
1586264100000|2020-04-07 12:55:00|6008.2|6005.2|6000.6|5998.8|6009.2|6006.8|5999.3|5996.8|393
1586264400000|2020-04-07 13:00:00|6000.7|5998.9|5999.3|5997.5|6001.8|6000|5993.9|5990.9|528
1586264700000|2020-04-07 13:05:00|5999.1|5997.3|6000|5997|6001.1|5999.3|5992.4|5990.6|529
1586265000000|2020-04-07 13:10:00|5999.9|5996.9|6002.9|6001.1|6005.2|6002.8|5999.2|5996.6|542
1586265300000|2020-04-07 13:15:00|6002.8|6001|5998|5996.2|6004.5|6002.7|5996|5994.2|445
1586265600000|2020-04-07 13:20:00|5997.9|5996.1|6006.2|6004.4|6008.2|6006|5996.8|5995|451
1586265900000|2020-04-07 13:25:00|6006.1|6004.3|6012.7|6010.9|6014.3|6012.5|6004.5|6002.7|489
1586266200000|2020-04-07 13:30:00|6012.6|6010.8|6009.9|6008.1|6013.7|6011.9|6004.1|6001.2|550
1586266500000|2020-04-07 13:35:00|6009.8|6008|6007.6|6005.8|6011.5|6009.7|6006.6|6004.4|510
1586266800000|2020-04-07 13:40:00|6007.7|6005.9|6009.1|6007.3|6010.7|6008.9|6005.6|6002.9|450
1586267100000|2020-04-07 13:45:00|6009.2|6007.4|6006.5|6004.7|6012.6|6010.2|6005.3|6003.5|456
1586267400000|2020-04-07 13:50:00|6006.4|6004.6|6006.4|6004.6|6007.5|6005.7|6002.2|6000.2|502
1586267700000|2020-04-07 13:55:00|6006.5|6004.7|6008.1|6006.3|6008.3|6006.5|6003.7|6001.9|513
1586268000000|2020-04-07 14:00:00|6008|6006.2|6004|6002.2|6008.9|6007.1|6001.7|5999.9|481
1586268300000|2020-04-07 14:05:00|6003.9|6002.1|5997|5995.2|6006.6|6004.2|5996.4|5994|470
1586268600000|2020-04-07 14:10:00|5996.9|5995.1|5994.3|5992.5|6001.4|5999.6|5993.2|5991.4|512
1586268900000|2020-04-07 14:15:00|5994.2|5992.4|5999.1|5997.3|6001.4|5998.7|5993.2|5991.4|488
1586269200000|2020-04-07 14:20:00|5999.3|5997.5|5990.5|5988.7|6001.1|5999.3|5990.5|5988.5|474
1586269500000|2020-04-07 14:25:00|5990.6|5988.8|5994.3|5992.5|5994.7|5992.9|5987.3|5984.9|475
1586269800000|2020-04-07 14:30:00|5994.2|5992.4|5998.2|5996.4|5998.7|5996.9|5992.7|5990.9|489
1586270100000|2020-04-07 14:35:00|5998.1|5996.3|5987.4|5985.6|6000.7|5998.7|5985.7|5983.4|491
1586270400000|2020-04-07 14:40:00|5987.3|5985.5|5981.1|5979.3|5987.5|5985.5|5979.8|5977.4|548
1586270700000|2020-04-07 14:45:00|5981|5979.2|5979.4|5977.6|5983.3|5981.5|5979|5976.7|520
1586271000000|2020-04-07 14:50:00|5979.5|5977.7|5971.8|5970|5983.2|5981.4|5971.8|5969.2|560
1586271300000|2020-04-07 14:55:00|5972.3|5969.3|5977.7|5975.9|5979.9|5977.8|5969.6|5967.8|654
1586271600000|2020-04-07 15:00:00|5977.8|5976|5982.8|5979.8|5984.4|5981.4|5972.5|5970.3|601
1586271900000|2020-04-07 15:05:00|5982.7|5979.7|5979.6|5977.8|5984.8|5982.9|5978.7|5976.9|547
1586272200000|2020-04-07 15:10:00|5979.4|5977.6|5981.7|5979.9|5984.1|5982.3|5979.4|5977.6|481
1586272500000|2020-04-07 15:15:00|5981.8|5980|5988.7|5986.9|5989.1|5987.3|5981.8|5980|492
1586272800000|2020-04-07 15:20:00|5988.8|5987|5986.9|5985.1|5990|5987.6|5985.1|5983.3|530
1586273100000|2020-04-07 15:25:00|5987|5985.2|5989|5987.2|5989.7|5987.9|5985.2|5983.4|406
1586273400000|2020-04-07 15:30:00|5988.9|5987.1|5979.3|5977.5|5989.5|5987.7|5978.5|5976.7|471
1586273700000|2020-04-07 15:35:00|5979.1|5977.3|5978.8|5977|5982|5980.2|5977.7|5975.9|467
1586274000000|2020-04-07 15:40:00|5979.1|5977.3|5982|5980.2|5983.8|5982|5977.8|5976|421
1586274300000|2020-04-07 15:45:00|5981.9|5980.1|5982.3|5980.5|5983.3|5981.5|5977.6|5975.8|442
1586274600000|2020-04-07 15:50:00|5982.7|5980.9|5981.2|5979.4|5982.9|5981.1|5980.6|5978.8|381
1586274900000|2020-04-07 15:55:00|5981.1|5979.3|5983.1|5981.3|5983.3|5981.5|5980.2|5978.4|395
1586275200000|2020-04-07 16:00:00|5983.2|5981.4|5985.6|5982.6|5985.8|5983.4|5981.2|5978.9|404
1586275500000|2020-04-07 16:05:00|5985.7|5982.7|5991.8|5990|5994.3|5991.9|5985|5982.7|403
1586275800000|2020-04-07 16:10:00|5991.7|5989.9|5991.2|5989.4|5991.9|5990.1|5989.5|5987.6|321
1586276100000|2020-04-07 16:15:00|5991.3|5989.5|5991.1|5989.3|5992.7|5990.4|5987.5|5985.7|360
1586276400000|2020-04-07 16:20:00|5991|5989.2|5990.6|5988.8|5995.6|5993.8|5990.5|5988.6|439
1586276700000|2020-04-07 16:25:00|5990.7|5988.9|5993.8|5992|5993.8|5992|5990|5988|436
1586277000000|2020-04-07 16:30:00|5993.9|5992.1|5989.9|5988.1|5994|5992.2|5989.6|5987.8|499
1586277300000|2020-04-07 16:35:00|5990|5988.2|5990.9|5989.1|5992.5|5990.7|5989.2|5986.7|363
1586277600000|2020-04-07 16:40:00|5990.8|5989|5989.7|5987.9|5991.7|5989.8|5987.4|5985.6|428
1586277900000|2020-04-07 16:45:00|5989.2|5987.4|5990.7|5988.9|5991.7|5989.9|5987.6|5985.5|372
1586278200000|2020-04-07 16:50:00|5990.8|5989|5989.6|5987.8|5992.6|5990.3|5989.4|5987.6|431
1586278500000|2020-04-07 16:55:00|5989.7|5987.9|5993.4|5991.6|5993.7|5991.8|5988.7|5986.9|421
1586278800000|2020-04-07 17:00:00|5993.5|5991.7|5989.6|5987.8|5994.6|5992.8|5988.9|5987.1|493
1586279100000|2020-04-07 17:05:00|5989.5|5987.7|5990.5|5988.7|5991.7|5989.9|5988.5|5986.7|431
1586279400000|2020-04-07 17:10:00|5990.4|5988.6|5993.3|5991.5|5994.8|5992.8|5989.5|5987.7|433
1586279700000|2020-04-07 17:15:00|5993.5|5991.7|5991.3|5989.5|5994.4|5992.6|5989.9|5987.9|389
1586280000000|2020-04-07 17:20:00|5991.2|5989.4|5989.2|5987.4|5991.5|5989.7|5988.8|5987|303
1586280300000|2020-04-07 17:25:00|5989.1|5987.3|5991.3|5989.5|5991.4|5989.6|5988|5986.2|317
1586280600000|2020-04-07 17:30:00|5991.4|5989.6|5987.8|5986|5991.4|5989.6|5987.2|5985.4|388
1586280900000|2020-04-07 17:35:00|5987.9|5986.1|5986.5|5984.7|5989|5987.2|5986.2|5984.4|325
1586281200000|2020-04-07 17:40:00|5986.6|5984.8|5985.8|5984|5987.5|5985.7|5985.2|5983.1|348
1586281500000|2020-04-07 17:45:00|5985.7|5983.9|5987.9|5986.1|5989|5987.2|5985.5|5983.7|310
1586281800000|2020-04-07 17:50:00|5988.2|5986.4|5990.2|5988.4|5990.4|5988.6|5986.4|5984.6|275
1586282100000|2020-04-07 17:55:00|5990.1|5988.3|5994.1|5992.3|5994.1|5992.3|5990|5988.2|323
1586282400000|2020-04-07 18:00:00|5993.7|5991.9|5994.7|5992.9|5995.4|5993.6|5992|5990.2|329
1586282700000|2020-04-07 18:05:00|5994.8|5993|5994.9|5993.1|5996|5994.2|5993.3|5991.5|362
1586283000000|2020-04-07 18:10:00|5994.8|5993|5994.4|5992.6|5996.6|5994.7|5993.8|5991.7|249
1586283300000|2020-04-07 18:15:00|5994.3|5992.5|5990|5988.2|5994.9|5992.9|5989.6|5987.8|314
1586283600000|2020-04-07 18:20:00|5990.3|5988.5|5991.8|5990|5993.4|5991.6|5990.3|5988.5|361
1586283900000|2020-04-07 18:25:00|5991.9|5990.1|5991.8|5990|5994.2|5991.9|5991|5988.8|352
1586284200000|2020-04-07 18:30:00|5992|5990.2|5992.6|5990.8|5994.8|5992.4|5991.6|5989.6|290
1586284500000|2020-04-07 18:35:00|5992.5|5990.7|5990|5988.2|5993.7|5991.4|5989.8|5987.5|249
1586284800000|2020-04-07 18:40:00|5989.9|5988.1|5988|5986.2|5990.8|5989|5987.5|5985.7|328
1586285100000|2020-04-07 18:45:00|5988.4|5986.6|5988.4|5986.6|5991.1|5988.9|5987.9|5985.5|352
1586285400000|2020-04-07 18:50:00|5988.5|5986.7|5988.4|5986.6|5989.8|5987.5|5986.2|5984.4|339
1586285700000|2020-04-07 18:55:00|5988.5|5986.7|5991.6|5988.6|5992.5|5989.9|5988.1|5986.3|337
1586286000000|2020-04-07 19:00:00|5991.8|5988.8|5989.3|5986.3|5994.9|5991.9|5988.3|5986.3|361
1586286300000|2020-04-07 19:05:00|5988.7|5986.9|5985.8|5984|5988.7|5986.9|5985.4|5983.6|250
1586286600000|2020-04-07 19:10:00|5985.9|5984.1|5987.4|5985.6|5988.6|5986.8|5985.9|5984.1|197
1586286900000|2020-04-07 19:15:00|5987.5|5985.7|5985.3|5983.5|5989.4|5987|5985.3|5983.5|270
1586287200000|2020-04-07 19:20:00|5985.4|5983.6|5984.5|5982.7|5986.7|5984.9|5984.3|5982.5|215
1586287500000|2020-04-07 19:25:00|5984.4|5982.6|5984.5|5982.7|5987.2|5985.4|5984.1|5982.3|400
1586287800000|2020-04-07 19:30:00|5984.8|5983|5985.5|5983.7|5986.6|5984.5|5983|5980.8|337
1586288100000|2020-04-07 19:35:00|5985.4|5983.6|5987.5|5984.5|5988.6|5986.2|5984.5|5982.2|320
1586288400000|2020-04-07 19:40:00|5987.6|5984.6|5985.8|5984|5987.7|5985.6|5984.4|5982.3|221
1586288700000|2020-04-07 19:45:00|5985.7|5983.9|5989.2|5986.2|5989.9|5987.2|5985.5|5983.7|209
1586289000000|2020-04-07 19:50:00|5989.1|5986.1|5987.5|5984.5|5989.1|5986.7|5984.8|5982.6|315
1586289300000|2020-04-07 19:55:00|5987.4|5984.4|5986.4|5984.6|5988|5985.5|5983.3|5981|374
1586289600000|2020-04-07 20:00:00|5986.2|5984.4|5982|5979|5987.2|5985|5981.4|5979|235
1586289900000|2020-04-07 20:05:00|5981.9|5978.9|5981.6|5979.8|5982.6|5980.2|5979|5976.7|260
1586290200000|2020-04-07 20:10:00|5981.4|5979.6|5983.3|5981.5|5983.5|5981.7|5980|5978|203
1586290500000|2020-04-07 20:15:00|5983.2|5981.4|5983.1|5981.3|5984.9|5982.3|5982.1|5979.9|151
1586290800000|2020-04-07 20:20:00|5983.8|5980.8|5984.3|5982.5|5985.2|5982.8|5983|5980.8|145
1586291100000|2020-04-07 20:25:00|5984.2|5982.4|5981.1|5978.1|5985.4|5982.8|5980.3|5978|247
1586291400000|2020-04-07 20:30:00|5981.2|5978.2|5983.2|5980.2|5984.7|5982.2|5979.2|5977.4|195
1586291700000|2020-04-07 20:35:00|5983.3|5980.3|5981.6|5979.8|5983.5|5981.7|5981|5979.2|191
1586292000000|2020-04-07 20:40:00|5981.7|5979.9|5982.8|5979.8|5984.2|5981.9|5981.7|5979.5|189
1586292300000|2020-04-07 20:45:00|5982.6|5979.6|5978.3|5975.3|5983.2|5980.8|5978.1|5975.1|198
1586292600000|2020-04-07 20:50:00|5978.4|5975.4|5976.9|5973.9|5979.8|5976.8|5976|5973|215
1586292900000|2020-04-07 20:55:00|5977|5974|5978.1|5975.1|5979.8|5976.8|5974.8|5971.8|251
1586293200000|2020-04-07 21:00:00|5979.5|5976.5|5974|5971|5980.4|5977.4|5973.7|5970.7|83
1586293500000|2020-04-07 21:05:00|5974.2|5971.2|5974.4|5971.4|5976.7|5973.7|5971.7|5968.7|201
1586293800000|2020-04-07 21:10:00|5974.2|5971.2|5982.6|5979.6|5983.9|5980.9|5973.2|5970.2|307
1586294100000|2020-04-07 21:15:00|5980.7|5977.7|5979.9|5976.9|5982.6|5979.6|5979.3|5976.3|67
1586294400000|2020-04-07 21:20:00|5979.7|5976.7|5982.2|5979.2|5983.8|5980.8|5978.7|5975.7|143
1586294700000|2020-04-07 21:25:00|5982.3|5979.3|5981.9|5978.9|5984.4|5981.4|5979.3|5976.3|232
1586295000000|2020-04-07 21:30:00|5981.7|5978.7|5980.2|5977.2|5983.6|5980.6|5978.2|5975.2|261
1586295300000|2020-04-07 21:35:00|5980.4|5977.4|5975.8|5972.8|5981.3|5978.3|5975.7|5972.7|288
1586295600000|2020-04-07 21:40:00|5976.2|5973.2|5975.8|5972.8|5976.6|5973.6|5975|5972|171
1586295900000|2020-04-07 21:45:00|5976.1|5973.1|5975.7|5972.7|5977|5974|5975.7|5972.7|226
1586296200000|2020-04-07 21:50:00|5975.6|5972.6|5975.7|5972.7|5976.9|5973.9|5975.6|5972.6|219
1586296500000|2020-04-07 21:55:00|5976|5973|5974.8|5971.8|5977|5974|5974.4|5971.4|169
1586296800000|2020-04-07 22:00:00|5974.7|5971.7|5978.1|5975.1|5978.5|5975.5|5974.7|5971.7|190
1586297100000|2020-04-07 22:05:00|5978|5975|5977.3|5974.3|5978.9|5976|5976.4|5973.6|146
1586297400000|2020-04-07 22:10:00|5977.5|5974.5|5972.7|5969.7|5977.5|5974.5|5972|5969|189
1586297700000|2020-04-07 22:15:00|5972.6|5969.6|5972|5969|5973|5970|5970.1|5967.1|160
1586298000000|2020-04-07 22:20:00|5971.9|5968.9|5971.6|5968.6|5972.3|5969.8|5970.4|5967.4|170
1586298300000|2020-04-07 22:25:00|5971.8|5968.8|5971.3|5968.3|5972.5|5970|5970.5|5967.5|204
1586298600000|2020-04-07 22:30:00|5971.1|5968.1|5970.1|5967.1|5972.1|5969.1|5970|5967|270
1586298900000|2020-04-07 22:35:00|5970.2|5967.2|5973.6|5970.6|5974.1|5971.1|5969.2|5966.7|225
1586299200000|2020-04-07 22:40:00|5974|5971|5973.3|5970.3|5975.7|5972.7|5972.3|5969.3|222
1586299500000|2020-04-07 22:45:00|5973.2|5970.2|5976.2|5973.2|5977.1|5974.5|5972.8|5969.8|227
1586299800000|2020-04-07 22:50:00|5976.3|5973.3|5973.1|5970.1|5976.4|5973.4|5972.3|5969.3|208
1586300100000|2020-04-07 22:55:00|5973|5970|5973.9|5970.9|5974.2|5971.2|5972|5969.6|196
1586300400000|2020-04-07 23:00:00|5972.7|5970.3|5974.3|5971.3|5975.1|5972.2|5972|5969|195
1586300700000|2020-04-07 23:05:00|5974.4|5971.4|5975.2|5972.2|5977.2|5974.2|5974.2|5971.4|177
1586301000000|2020-04-07 23:10:00|5975.3|5972.3|5974.7|5971.7|5977|5974|5972.6|5970.4|202
1586301300000|2020-04-07 23:15:00|5975.1|5972.1|5976.7|5973.7|5976.9|5974.1|5973.1|5970.8|192
1586301600000|2020-04-07 23:20:00|5976.9|5973.9|5978.5|5976.7|5979.2|5976.8|5976.2|5973.7|221
1586301900000|2020-04-07 23:25:00|5978.6|5976.8|5982.1|5979.1|5982.1|5979.1|5977.8|5975.8|205
1586302200000|2020-04-07 23:30:00|5982|5979|5983.6|5980.6|5983.9|5981.1|5980.4|5978|285
1586302500000|2020-04-07 23:35:00|5983.5|5980.5|5982.4|5980.6|5985.5|5982.6|5981.7|5979.5|235
1586302800000|2020-04-07 23:40:00|5982.3|5980.5|5977.9|5974.9|5983|5980.7|5970.4|5967.4|443
1586303100000|2020-04-07 23:45:00|5977.8|5974.8|5973.6|5970.6|5978.6|5975.6|5972.1|5969.1|309
1586303400000|2020-04-07 23:50:00|5973.7|5970.7|5970.6|5967.6|5975.7|5972.7|5960.8|5957.8|552
1586303700000|2020-04-07 23:55:00|5970.7|5967.7|5963.1|5960.1|5971.4|5968.4|5961.3|5958.3|397
1586304000000|2020-04-08 00:00:00|5963.3|5960.3|5962.7|5959.7|5967.3|5964.8|5961.5|5959.1|525
1586304300000|2020-04-08 00:05:00|5962.4|5959.4|5958.6|5956.8|5963.4|5961.2|5958.6|5956.8|396
1586304600000|2020-04-08 00:10:00|5958.8|5957|5958|5955|5961.5|5959.3|5956.4|5954.6|437
1586304900000|2020-04-08 00:15:00|5958.1|5955.1|5957.9|5954.9|5961|5958.4|5956.9|5954.6|473
1586305200000|2020-04-08 00:20:00|5958|5955|5958|5956.2|5960.2|5957.8|5956.9|5954.4|498
1586305500000|2020-04-08 00:25:00|5958.7|5955.7|5956.2|5953.2|5959.4|5957.4|5955.6|5953.2|419
1586305800000|2020-04-08 00:30:00|5955.4|5953.6|5948.1|5946.3|5958.7|5956.3|5945.1|5942.1|482
1586306100000|2020-04-08 00:35:00|5948.2|5945.2|5946.7|5943.7|5950.3|5947.7|5944.8|5942.2|485
1586306400000|2020-04-08 00:40:00|5946.6|5943.6|5943|5941.2|5949.6|5946.9|5941.7|5939.3|462
1586306700000|2020-04-08 00:45:00|5943.1|5941.3|5946.5|5944.7|5950.1|5947.7|5943|5941.2|427
1586307000000|2020-04-08 00:50:00|5947.1|5944.1|5950.5|5948.7|5952.9|5949.9|5945.6|5943.3|466
1586307300000|2020-04-08 00:55:00|5950.7|5948.9|5945.4|5942.4|5953.2|5951|5944.9|5942.2|512
1586307600000|2020-04-08 01:00:00|5945.3|5942.3|5950.1|5948.3|5952.9|5949.9|5943.2|5940.2|450
1586307900000|2020-04-08 01:05:00|5950|5948.2|5952.3|5950.5|5954.4|5952.2|5947.4|5944.9|477
1586308200000|2020-04-08 01:10:00|5952.2|5950.4|5950.5|5948.7|5953.8|5951.5|5949.6|5947.1|422
1586308500000|2020-04-08 01:15:00|5951.1|5948.1|5952.9|5951.1|5956.3|5953.9|5949.9|5947.5|460
1586308800000|2020-04-08 01:20:00|5953.2|5951.4|5953.8|5952|5955.6|5953.3|5951.9|5949.9|394
1586309100000|2020-04-08 01:25:00|5953.7|5951.9|5955.3|5952.3|5957.6|5955.3|5953.7|5951.7|407
1586309400000|2020-04-08 01:30:00|5955.8|5952.8|5952|5950.2|5957|5954.2|5951.5|5949.1|328
1586309700000|2020-04-08 01:35:00|5951.7|5949.9|5952.4|5950.6|5953.9|5951.6|5949.2|5947.2|416
1586310000000|2020-04-08 01:40:00|5952.3|5950.5|5951.6|5949.8|5952.4|5950.6|5949.3|5947.1|344
1586310300000|2020-04-08 01:45:00|5951.5|5949.7|5953.2|5950.2|5953.6|5950.7|5950.5|5947.9|297
1586310600000|2020-04-08 01:50:00|5953.3|5950.3|5949.5|5947.7|5954.5|5952.2|5949.2|5947.1|329
1586310900000|2020-04-08 01:55:00|5949.4|5947.6|5951.1|5949.3|5953.7|5951.2|5949.2|5947.2|330
1586311200000|2020-04-08 02:00:00|5951|5949.2|5954.4|5952.6|5955.2|5952.8|5950.4|5947.8|357
1586311500000|2020-04-08 02:05:00|5954.5|5952.7|5956.6|5954.8|5957.3|5954.9|5953.6|5951.2|310
1586311800000|2020-04-08 02:10:00|5957.2|5954.2|5959.6|5957.8|5961.9|5959.5|5956.3|5954.2|320
1586312100000|2020-04-08 02:15:00|5959.7|5957.9|5958.6|5956.8|5962|5959.7|5958.4|5956.6|319
1586312400000|2020-04-08 02:20:00|5958.5|5956.7|5960|5958.2|5960.8|5958.4|5958.2|5956.4|250
1586312700000|2020-04-08 02:25:00|5960.5|5957.5|5960.7|5958.9|5961.3|5959.5|5958.3|5955.9|336
1586313000000|2020-04-08 02:30:00|5960.8|5959|5959.7|5957.9|5961.2|5959|5958.9|5956.9|307
1586313300000|2020-04-08 02:35:00|5959.6|5957.8|5958.3|5956.5|5960.7|5958.8|5958.3|5956.5|344
1586313600000|2020-04-08 02:40:00|5958.6|5956.8|5958.9|5957.1|5960|5957.6|5958|5955.9|215
1586313900000|2020-04-08 02:45:00|5959|5957.2|5958.1|5956.3|5960|5958.2|5957.4|5955.1|258
1586314200000|2020-04-08 02:50:00|5958|5956.2|5956.1|5954.3|5958.1|5956.3|5954.5|5952.7|284
1586314500000|2020-04-08 02:55:00|5956|5954.2|5952|5949|5957.2|5955.1|5951.1|5948.9|319
1586314800000|2020-04-08 03:00:00|5952.1|5949.1|5948.2|5946.4|5952.8|5950.4|5948.2|5946.4|309
1586315100000|2020-04-08 03:05:00|5947.5|5945.7|5949.5|5947.7|5950.4|5948.4|5946.3|5944.5|389
1586315400000|2020-04-08 03:10:00|5949.6|5947.8|5949.7|5947.9|5952.9|5951.1|5949.1|5947.3|301
1586315700000|2020-04-08 03:15:00|5949.8|5948|5952.2|5950.4|5952.4|5950.6|5949.7|5947.9|324
1586316000000|2020-04-08 03:20:00|5952.3|5950.5|5952.8|5951|5954|5952.2|5951|5948.6|317
1586316300000|2020-04-08 03:25:00|5953.4|5950.4|5953.5|5951.7|5954.6|5952.8|5951.7|5949.6|346
1586316600000|2020-04-08 03:30:00|5953.6|5951.8|5950.8|5949|5954.6|5952.8|5950.4|5948.5|356
1586316900000|2020-04-08 03:35:00|5950.7|5948.9|5951.7|5949.9|5953.2|5950.8|5950.6|5948.1|321
1586317200000|2020-04-08 03:40:00|5951.8|5950|5952.8|5951|5953.8|5951.9|5951.4|5949.6|295
1586317500000|2020-04-08 03:45:00|5952.7|5950.9|5952.6|5950.8|5953.8|5951.3|5951.5|5949.4|283
1586317800000|2020-04-08 03:50:00|5952.7|5950.9|5952.3|5950.5|5954.2|5952|5951.6|5949.8|165
1586318100000|2020-04-08 03:55:00|5952|5950.2|5951.7|5949.9|5954|5952.1|5951.3|5949.3|231
1586318400000|2020-04-08 04:00:00|5951.8|5950|5952.9|5951.1|5954.1|5952|5951.7|5949.4|297
1586318700000|2020-04-08 04:05:00|5953.1|5951.3|5953.5|5951.7|5954.3|5952.5|5952.7|5950.6|259
1586319000000|2020-04-08 04:10:00|5953.4|5951.6|5958.6|5956.8|5959.1|5957.1|5952.9|5951.1|312
1586319300000|2020-04-08 04:15:00|5959.1|5956.1|5963|5961.2|5963.7|5961.9|5958|5955.8|375
1586319600000|2020-04-08 04:20:00|5962.9|5961.1|5961.3|5959.5|5962.9|5961.1|5959.7|5957.8|339
1586319900000|2020-04-08 04:25:00|5961.5|5959.7|5961.6|5959.8|5962.3|5960|5958.7|5956.7|396
1586320200000|2020-04-08 04:30:00|5961.7|5959.9|5962.3|5959.3|5963.6|5961.3|5959|5956.6|354
1586320500000|2020-04-08 04:35:00|5961.5|5959.7|5960.7|5958.9|5964.4|5962.1|5960.5|5958.2|324
1586320800000|2020-04-08 04:40:00|5961.3|5958.3|5962|5960.2|5962.8|5960.5|5960.5|5958.1|253
1586321100000|2020-04-08 04:45:00|5961.9|5960.1|5959|5956|5962.4|5960.2|5957.8|5955.7|259
1586321400000|2020-04-08 04:50:00|5959.1|5956.1|5961.9|5958.9|5963.2|5960.8|5958.8|5955.9|336
1586321700000|2020-04-08 04:55:00|5961.4|5959.6|5960.4|5957.4|5963.9|5961.5|5959.6|5957.4|333
1586322000000|2020-04-08 05:00:00|5960.5|5957.5|5959.4|5957.6|5961|5958.9|5958.5|5956.2|294
1586322300000|2020-04-08 05:05:00|5959.3|5957.5|5964.3|5962.5|5965|5963.2|5959.3|5957.1|325
1586322600000|2020-04-08 05:10:00|5964.2|5962.4|5968|5966.2|5968|5966.2|5963.3|5961.4|294
1586322900000|2020-04-08 05:15:00|5968.1|5966.3|5966.5|5964.7|5969.5|5967.7|5964.9|5962.9|382
1586323200000|2020-04-08 05:20:00|5967|5965.2|5964.2|5962.4|5968|5966.2|5963.2|5961.4|292
1586323500000|2020-04-08 05:25:00|5964.1|5962.3|5965.2|5963.4|5966.7|5964.9|5963.4|5961.6|310
1586323800000|2020-04-08 05:30:00|5964.8|5963|5963.7|5961.9|5968|5966.2|5963.7|5961.9|357
1586324100000|2020-04-08 05:35:00|5963.8|5962|5962.4|5960.6|5964.6|5962.8|5962.4|5960.6|346
1586324400000|2020-04-08 05:40:00|5962.3|5960.5|5962.8|5961|5964|5962.2|5961.7|5959.7|316
1586324700000|2020-04-08 05:45:00|5962.9|5961.1|5968.8|5967|5970.1|5967.7|5961.5|5959.6|373
1586325000000|2020-04-08 05:50:00|5969|5967.2|5972|5969|5972.1|5969.7|5968.2|5966.4|385
1586325300000|2020-04-08 05:55:00|5972.4|5969.4|5972.9|5969.9|5973.9|5971.5|5970.7|5968.5|366
1586325600000|2020-04-08 06:00:00|5972|5970.2|5956.2|5954.4|5973.3|5971.2|5954.6|5952.4|748
1586325900000|2020-04-08 06:05:00|5956.3|5954.5|5956.9|5953.9|5960.7|5958.5|5953.3|5950.9|639
1586326200000|2020-04-08 06:10:00|5957|5954|5955.1|5952.1|5959.9|5957.4|5954.5|5952.1|598
1586326500000|2020-04-08 06:15:00|5954.5|5952.7|5951.7|5949.9|5956.9|5955.1|5950.2|5948.4|520
1586326800000|2020-04-08 06:20:00|5951.8|5950|5942.9|5939.9|5952|5950.2|5942.1|5939.8|546
1586327100000|2020-04-08 06:25:00|5943.1|5940.1|5946.3|5944.5|5948|5946|5941.2|5938.7|541
1586327400000|2020-04-08 06:30:00|5946.4|5944.6|5946.8|5945|5952.6|5950.8|5944.2|5942|482
1586327700000|2020-04-08 06:35:00|5946.7|5944.9|5945.6|5943.8|5948.9|5946.5|5944.9|5943.1|379
1586328000000|2020-04-08 06:40:00|5945.5|5943.7|5950.8|5949|5950.9|5949.1|5945.3|5943.5|428
1586328300000|2020-04-08 06:45:00|5950.9|5949.1|5951.9|5950.1|5952.7|5950.5|5948.1|5946.3|443
1586328600000|2020-04-08 06:50:00|5951.8|5950|5950.8|5949|5952.1|5950.3|5946.5|5944.7|393
1586328900000|2020-04-08 06:55:00|5950.9|5949.1|5951.9|5950.1|5952.8|5950.4|5948.3|5946.5|387
1586329200000|2020-04-08 07:00:00|5952.2|5950.4|5956.1|5954.3|5956.2|5954.3|5948.8|5947|469
1586329500000|2020-04-08 07:05:00|5956.7|5953.7|5954.4|5952.6|5957.9|5956.1|5952.7|5950.9|560
1586329800000|2020-04-08 07:10:00|5954.3|5952.5|5952.8|5951|5955.5|5953.7|5951|5949.2|396
1586330100000|2020-04-08 07:15:00|5952.9|5951.1|5948.9|5947.1|5954.1|5952.3|5947.9|5946.1|384
1586330400000|2020-04-08 07:20:00|5948.8|5947|5949.1|5947.3|5950.9|5948.8|5944.1|5942.3|479
1586330700000|2020-04-08 07:25:00|5949|5947.2|5949.9|5948.1|5951.4|5949.4|5947.6|5945.8|434
1586331000000|2020-04-08 07:30:00|5949.8|5948|5951.5|5949.7|5953.3|5951.2|5946.2|5944.4|497
1586331300000|2020-04-08 07:35:00|5951.4|5949.6|5952.2|5950.4|5956.8|5955|5950.3|5948.3|446
1586331600000|2020-04-08 07:40:00|5952.3|5950.5|5952.3|5950.5|5954.6|5952.8|5950.2|5948.4|351
1586331900000|2020-04-08 07:45:00|5952.4|5950.6|5951.3|5949.5|5954.3|5952.5|5950.8|5948.7|335
1586332200000|2020-04-08 07:50:00|5951.2|5949.4|5956.7|5954.9|5958.1|5955.9|5951.1|5949.3|387
1586332500000|2020-04-08 07:55:00|5956.8|5955|5959.1|5957.3|5959.6|5957.8|5956.2|5954.4|447
1586332800000|2020-04-08 08:00:00|5959.2|5957.4|5957.6|5954.6|5960.3|5958.5|5952.5|5950.1|372
1586333100000|2020-04-08 08:05:00|5957|5955.2|5954.8|5953|5958|5956.2|5952.8|5951|268
1586333400000|2020-04-08 08:10:00|5954.7|5952.9|5951.5|5949.7|5956.5|5954.7|5950|5947.7|320
1586333700000|2020-04-08 08:15:00|5951.4|5949.6|5950.9|5949.1|5954.4|5952.3|5949.7|5947.9|398
1586334000000|2020-04-08 08:20:00|5950.8|5949|5955.3|5953.5|5955.9|5954.1|5950.6|5948.8|346
1586334300000|2020-04-08 08:25:00|5955.8|5954|5952|5950.2|5956|5954.2|5951.9|5950.1|351
1586334600000|2020-04-08 08:30:00|5951.9|5950.1|5948.9|5947.1|5953.2|5951.4|5946.9|5945.1|353
1586334900000|2020-04-08 08:35:00|5948.8|5947|5946.7|5944.9|5948.8|5947|5945.7|5943.9|329
1586335200000|2020-04-08 08:40:00|5946.6|5944.8|5950.9|5949.1|5952.5|5950.2|5946.6|5944.8|300
1586335500000|2020-04-08 08:45:00|5951|5949.2|5950.2|5948.4|5951.9|5949.5|5948.8|5946.5|272
1586335800000|2020-04-08 08:50:00|5950.1|5948.3|5952|5950.2|5952.4|5950.3|5948.4|5946.6|340
1586336100000|2020-04-08 08:55:00|5952.1|5950.3|5949.9|5948.1|5952.1|5950.3|5949.4|5947.6|335
1586336400000|2020-04-08 09:00:00|5950|5948.2|5952.3|5950.5|5952.8|5951|5947.9|5946.1|459
1586336700000|2020-04-08 09:05:00|5952.4|5950.6|5957.1|5955.3|5958.7|5956.1|5951.8|5950|427
1586337000000|2020-04-08 09:10:00|5957.2|5955.4|5959.3|5957.5|5960.8|5959|5955.9|5954.1|394
1586337300000|2020-04-08 09:15:00|5959.2|5957.4|5960.2|5958.4|5960.2|5958.4|5956.9|5955.1|299
1586337600000|2020-04-08 09:20:00|5960.1|5958.3|5958.5|5956.7|5961|5959.2|5956.8|5955|345
1586337900000|2020-04-08 09:25:00|5958.6|5956.8|5965.5|5963.7|5965.7|5963.9|5958.5|5956.7|369
1586338200000|2020-04-08 09:30:00|5965.6|5963.8|5961.4|5959.6|5968.3|5966.5|5961|5959.2|465
1586338500000|2020-04-08 09:35:00|5961.3|5959.5|5965.5|5963.7|5966.4|5964.6|5961.3|5959.5|390
1586338800000|2020-04-08 09:40:00|5965.6|5963.8|5965|5963.2|5966.8|5965|5964.5|5962.4|394
1586339100000|2020-04-08 09:45:00|5964.9|5963.1|5964.8|5963|5967.3|5965.5|5963.3|5961.3|304
1586339400000|2020-04-08 09:50:00|5964.9|5963.1|5961.6|5959.8|5965|5963.2|5960.6|5958.8|272
1586339700000|2020-04-08 09:55:00|5961.7|5959.9|5964.1|5962.3|5964.5|5962.7|5960.8|5959|377
1586340000000|2020-04-08 10:00:00|5964.3|5962.5|5965.1|5963.3|5965.7|5963.9|5962|5960.2|312
1586340300000|2020-04-08 10:05:00|5965.2|5963.4|5962.9|5961.1|5969|5966.9|5961.7|5959.9|402
1586340600000|2020-04-08 10:10:00|5962.8|5961|5960.6|5958.8|5963|5961.2|5959.1|5957.3|335
1586340900000|2020-04-08 10:15:00|5960.7|5958.9|5963.5|5961.7|5963.9|5962.1|5960.6|5958.8|342
1586341200000|2020-04-08 10:20:00|5963.6|5961.8|5965.8|5964|5968.3|5966.5|5962.7|5960.9|404
1586341500000|2020-04-08 10:25:00|5965.9|5964.1|5967.9|5966.1|5968.1|5966.3|5964|5962.2|336
1586341800000|2020-04-08 10:30:00|5967.8|5966|5973.3|5971.5|5973.8|5972|5967|5965.2|382
1586342100000|2020-04-08 10:35:00|5973.2|5971.4|5972.6|5970.8|5974.6|5972.6|5970.5|5968.3|316
1586342400000|2020-04-08 10:40:00|5972.5|5970.7|5974.1|5972.3|5975.6|5973.3|5970.7|5968.6|397
1586342700000|2020-04-08 10:45:00|5974.2|5972.4|5976.1|5974.3|5976.5|5974.7|5972.9|5971.1|350
1586343000000|2020-04-08 10:50:00|5976.2|5974.4|5977.3|5975.5|5978.1|5976.1|5973.8|5972|316
1586343300000|2020-04-08 10:55:00|5977.4|5975.6|5975|5973.2|5977.5|5975.6|5970.1|5968|404
1586343600000|2020-04-08 11:00:00|5974.8|5973|5975.9|5974.1|5977.3|5975.2|5972.9|5970.6|378
1586343900000|2020-04-08 11:05:00|5975.8|5974|5974.9|5973.1|5978.7|5976.9|5974.7|5972.8|441
1586344200000|2020-04-08 11:10:00|5974.8|5973|5978.8|5977|5978.9|5977.1|5973.5|5971.5|372
1586344500000|2020-04-08 11:15:00|5978.7|5976.9|5979|5977.2|5979.7|5977.9|5976.1|5974|368
1586344800000|2020-04-08 11:20:00|5978.9|5977.1|5978.5|5976.7|5985.8|5983.8|5977.6|5975.8|458
1586345100000|2020-04-08 11:25:00|5978.6|5976.8|5977.6|5975.8|5979.8|5977.9|5974.7|5972.9|423
1586345400000|2020-04-08 11:30:00|5977.5|5975.7|5975.2|5973.4|5977.5|5975.7|5972.8|5971|412
1586345700000|2020-04-08 11:35:00|5974.8|5973|5974.7|5972.9|5976.9|5975|5974.3|5971.9|355
1586346000000|2020-04-08 11:40:00|5974.8|5973|5971.7|5969.9|5974.8|5973|5969.8|5967.4|416
1586346300000|2020-04-08 11:45:00|5971.9|5970.1|5973.4|5971.6|5974.1|5972|5969.8|5968|395
1586346600000|2020-04-08 11:50:00|5973.3|5971.5|5977.4|5975.6|5978|5975.8|5972.6|5970.8|347
1586346900000|2020-04-08 11:55:00|5977.3|5975.5|5979|5977.2|5982.4|5979.6|5976.4|5974|383
1586347200000|2020-04-08 12:00:00|5978.8|5977|5979|5977.2|5980|5978.1|5977.7|5975.3|314
1586347500000|2020-04-08 12:05:00|5978.9|5977.1|5976.4|5974.6|5981.8|5979.6|5975.6|5973.4|351
1586347800000|2020-04-08 12:10:00|5976.5|5974.7|5975.2|5973.4|5980.6|5978.5|5975|5972.7|383
1586348100000|2020-04-08 12:15:00|5975.3|5973.5|5975|5973.2|5977.1|5975.3|5974.4|5972.6|336
1586348400000|2020-04-08 12:20:00|5974.8|5973|5975.7|5973.9|5977.5|5975.5|5974.6|5972.8|333
1586348700000|2020-04-08 12:25:00|5975.6|5973.8|5972.9|5971.1|5976.2|5974.4|5972.9|5970.8|379
1586349000000|2020-04-08 12:30:00|5973|5971.2|5973.3|5971.5|5973.9|5972.1|5972.1|5970.3|296
1586349300000|2020-04-08 12:35:00|5973.4|5971.6|5974.7|5972.9|5974.7|5972.9|5973|5971.2|310
1586349600000|2020-04-08 12:40:00|5974.6|5972.8|5981.7|5979.9|5982.4|5980|5973.3|5971.5|307
1586349900000|2020-04-08 12:45:00|5981.6|5979.8|5986.4|5984.6|5987|5985|5980.6|5978.8|290
1586350200000|2020-04-08 12:50:00|5986.5|5984.7|5983|5981.2|5986.7|5984.9|5982.7|5980.9|307
1586350500000|2020-04-08 12:55:00|5983.1|5981.3|5983.9|5982.1|5985|5983.2|5980.9|5979.1|280
1586350800000|2020-04-08 13:00:00|5983.8|5982|5985.3|5983.5|5986.2|5984.4|5983.3|5981.5|340
1586351100000|2020-04-08 13:05:00|5985.2|5983.4|5988.7|5986.9|5993|5991.2|5984.6|5982.8|485
1586351400000|2020-04-08 13:10:00|5988.8|5987|5987.9|5986.1|5991.7|5989.9|5987.7|5985.9|334
1586351700000|2020-04-08 13:15:00|5987.8|5986|5991.2|5989.4|5993.1|5991.3|5987.1|5985|365
1586352000000|2020-04-08 13:20:00|5991.3|5989.5|5991.8|5990|5992.5|5990.7|5989.3|5987.3|286
1586352300000|2020-04-08 13:25:00|5991.7|5989.9|5994.4|5992.6|5995.5|5993.6|5991.3|5989.5|379
1586352600000|2020-04-08 13:30:00|5994.5|5992.7|5996.4|5994.6|5996.4|5994.6|5993|5991.2|429
1586352900000|2020-04-08 13:35:00|5996.3|5994.5|5997.5|5995.7|5997.9|5996.1|5992.9|5991.1|395
1586353200000|2020-04-08 13:40:00|5997.6|5995.8|6002.4|6000.6|6007.4|6005.6|5996.8|5995|592
1586353500000|2020-04-08 13:45:00|6002.5|6000.7|5997.8|5996|6005|6003.2|5995.4|5993.6|467
1586353800000|2020-04-08 13:50:00|5998|5996.2|5992.5|5990.7|5998.9|5996.8|5989.3|5987.1|559
1586354100000|2020-04-08 13:55:00|5992.2|5990.4|5991.1|5989.3|5995.6|5993.8|5990.6|5988.8|501
1586354400000|2020-04-08 14:00:00|5991.4|5989.6|5990.7|5988.9|5993.6|5991.8|5989.7|5987.9|447
1586354700000|2020-04-08 14:05:00|5990.6|5988.8|5987.2|5985.4|5992.6|5990.8|5986.7|5984.9|454
1586355000000|2020-04-08 14:10:00|5987.1|5985.3|5989.4|5987.6|5990.5|5988.7|5985.9|5984.1|413
1586355300000|2020-04-08 14:15:00|5989.6|5987.8|5995.4|5993.6|5995.4|5993.6|5989.6|5987.8|386
1586355600000|2020-04-08 14:20:00|5995.3|5993.5|5996|5994.2|5997.7|5995.9|5993|5991.1|395
1586355900000|2020-04-08 14:25:00|5995.9|5994.1|5999.5|5996.5|6000.5|5998.7|5994.4|5992.6|413
1586356200000|2020-04-08 14:30:00|5999.4|5996.4|6000.8|5999|6001.5|5999.7|5996.8|5994.4|364
1586356500000|2020-04-08 14:35:00|6000.9|5999.1|5998.4|5996.6|6000.9|5999.1|5997.1|5995.3|367
1586356800000|2020-04-08 14:40:00|5998.2|5996.4|5994.2|5992.4|5998.9|5997.1|5992.9|5991.1|392
1586357100000|2020-04-08 14:45:00|5994.7|5992.9|5997|5995.2|5997|5995.2|5992.5|5990.7|434
1586357400000|2020-04-08 14:50:00|5997.1|5995.3|6003.8|6002|6009.9|6007.6|5997.1|5995.3|643
1586357700000|2020-04-08 14:55:00|6003.7|6001.9|6006.5|6003.5|6009.4|6007.6|6001|5998.6|706
1586358000000|2020-04-08 15:00:00|6006.3|6004.5|6001.2|5999.4|6009.7|6007.9|6000.5|5998.7|569
1586358300000|2020-04-08 15:05:00|6001.5|5999.7|6002.8|6001|6006.2|6004.3|6001.3|5999.5|504
1586358600000|2020-04-08 15:10:00|6002.9|6001.1|6004|6002.2|6005.3|6003.5|6002.5|6000.7|337
1586358900000|2020-04-08 15:15:00|6003.8|6002|6002.7|6000.9|6005.9|6003.8|6002.4|6000.3|391
1586359200000|2020-04-08 15:20:00|6002.8|6001|6007.7|6005.9|6010.8|6009|6002.7|6000.9|431
1586359500000|2020-04-08 15:25:00|6007.6|6005.8|6025.1|6022.1|6032.6|6029.6|6007.1|6005.3|682
1586359800000|2020-04-08 15:30:00|6025|6022|6026.4|6024.6|6028.9|6026.2|6022.3|6019.9|543
1586360100000|2020-04-08 15:35:00|6027.1|6025.3|6025.3|6023.5|6027.3|6025.5|6022.8|6021|448
1586360400000|2020-04-08 15:40:00|6025.1|6023.3|6025.1|6023.3|6027.1|6025.3|6023.4|6021.6|424
1586360700000|2020-04-08 15:45:00|6025|6023.2|6020.6|6018.8|6025.6|6023.8|6020.5|6018.7|382
1586361000000|2020-04-08 15:50:00|6020.5|6018.7|6019.5|6017.7|6020.5|6018.7|6016.6|6014.6|426
1586361300000|2020-04-08 15:55:00|6019.6|6017.8|6016.8|6015|6020.2|6018.4|6016.3|6014.5|414
1586361600000|2020-04-08 16:00:00|6016.7|6014.9|6017.1|6015.3|6018.3|6016.2|6014.2|6012.4|387
1586361900000|2020-04-08 16:05:00|6017|6015.2|6018.8|6017|6018.9|6017.1|6013.9|6012.1|355
1586362200000|2020-04-08 16:10:00|6018.7|6016.9|6017.8|6016|6018.8|6017|6016.3|6014.5|332
1586362500000|2020-04-08 16:15:00|6017.7|6015.9|6015|6013.2|6018|6016.2|6013.4|6011|393
1586362800000|2020-04-08 16:20:00|6015.1|6013.3|6017.7|6014.7|6018.3|6016.5|6014.5|6012.7|350
1586363100000|2020-04-08 16:25:00|6016.9|6015.1|6016.8|6015|6017.8|6016|6015.3|6013.5|225
1586363400000|2020-04-08 16:30:00|6016.9|6015.1|6017.4|6015.6|6018.4|6016.6|6015.6|6013.8|249
1586363700000|2020-04-08 16:35:00|6017.5|6015.7|6018.2|6016.4|6019.1|6017.3|6015.6|6013.8|258
1586364000000|2020-04-08 16:40:00|6018.3|6016.5|6017.3|6015.5|6020|6018.2|6017.2|6015.4|254
1586364300000|2020-04-08 16:45:00|6017.4|6015.6|6017.7|6015.9|6019.3|6017|6016.4|6014.6|242
1586364600000|2020-04-08 16:50:00|6017.8|6016|6016.6|6014.8|6018.5|6016.7|6016.5|6014.7|280
1586364900000|2020-04-08 16:55:00|6016.5|6014.7|6018.5|6016.7|6020.1|6018.3|6016.3|6014.5|276
1586365200000|2020-04-08 17:00:00|6018.6|6016.8|6018.9|6017.1|6019.6|6017.8|6017.8|6015.5|338
1586365500000|2020-04-08 17:05:00|6018.8|6017|6017.7|6015.9|6019.5|6017.7|6017.5|6015.7|272
1586365800000|2020-04-08 17:10:00|6017.6|6015.8|6020.5|6018.7|6020.7|6018.9|6017.6|6015.8|262
1586366100000|2020-04-08 17:15:00|6020.4|6018.6|6019.3|6017.5|6020.6|6018.8|6018.4|6016.6|253
1586366400000|2020-04-08 17:20:00|6019.2|6017.4|6019.2|6017.4|6019.9|6018|6018|6016.2|255
1586366700000|2020-04-08 17:25:00|6019.1|6017.3|6017.8|6016|6019.3|6017.5|6017.5|6015.3|199
1586367000000|2020-04-08 17:30:00|6018.4|6016.6|6017.2|6015.4|6019.7|6017.9|6016.5|6014.7|212
1586367300000|2020-04-08 17:35:00|6017.3|6015.5|6017.3|6015.5|6018.3|6016|6016.3|6014.5|277
1586367600000|2020-04-08 17:40:00|6017.4|6015.6|6017.8|6016|6018.1|6016.3|6017.2|6015.4|170
1586367900000|2020-04-08 17:45:00|6017.9|6016.1|6017.9|6016.1|6018.6|6016.6|6017.4|6015.6|205
1586368200000|2020-04-08 17:50:00|6018|6016.2|6018.5|6016.7|6019.2|6017.4|6017.7|6015.9|175
1586368500000|2020-04-08 17:55:00|6018.4|6016.6|6018.8|6015.8|6019.2|6016.8|6016.9|6015|277
1586368800000|2020-04-08 18:00:00|6018.9|6015.9|6017.8|6016|6019|6016.4|6016.3|6014.5|279
1586369100000|2020-04-08 18:05:00|6017.7|6015.9|6018.4|6016.6|6018.7|6016.8|6015|6012.6|300
1586369400000|2020-04-08 18:10:00|6018.3|6016.5|6019.4|6017.6|6020.5|6018.7|6017.5|6015.7|289
1586369700000|2020-04-08 18:15:00|6019.3|6017.5|6020.5|6018.7|6023.8|6021.7|6019.3|6017.5|421
1586370000000|2020-04-08 18:20:00|6020.6|6018.8|6023.7|6021.9|6024|6022|6020.5|6018.6|364
1586370300000|2020-04-08 18:25:00|6023.6|6021.8|6025.7|6023.9|6026|6024.1|6022|6019.7|334
1586370600000|2020-04-08 18:30:00|6025.5|6023.7|6029.8|6028|6030.4|6028|6025.2|6022.8|326
1586370900000|2020-04-08 18:35:00|6030.4|6027.4|6028.6|6026.8|6031.1|6029|6028.5|6026.6|282
1586371200000|2020-04-08 18:40:00|6028.7|6026.9|6028.6|6026.8|6031.6|6029.8|6027.4|6025.6|258
1586371500000|2020-04-08 18:45:00|6028.9|6027.1|6025.1|6023.3|6029.3|6027.5|6025|6022.9|298
1586371800000|2020-04-08 18:50:00|6025.3|6023.5|6026|6024.2|6027.7|6025.9|6025.2|6022.9|174
1586372100000|2020-04-08 18:55:00|6025.9|6024.1|6024.1|6021.1|6027.4|6025.6|6022.2|6020.2|295
1586372400000|2020-04-08 19:00:00|6024|6021|6024.5|6022.7|6026.9|6024.5|6022.8|6020.3|232
1586372700000|2020-04-08 19:05:00|6024.6|6022.8|6026.1|6024.3|6027.9|6026|6023.6|6021.3|229
1586373000000|2020-04-08 19:10:00|6026|6024.2|6024.4|6022.6|6026.1|6024.3|6022.5|6020.1|245
1586373300000|2020-04-08 19:15:00|6024.5|6022.7|6023.9|6022.1|6026.5|6024.2|6021.4|6019.6|216
1586373600000|2020-04-08 19:20:00|6023.8|6022|6024.6|6022.8|6024.7|6022.9|6022.8|6021|151
1586373900000|2020-04-08 19:25:00|6024.7|6022.9|6019.8|6018|6025|6023.2|6019.6|6017.8|169
1586374200000|2020-04-08 19:30:00|6020|6018.2|6018.2|6016.4|6020.4|6018.6|6018|6016.2|244
1586374500000|2020-04-08 19:35:00|6018.3|6016.5|6016.3|6014.5|6019.1|6017.3|6015.5|6013.3|296
1586374800000|2020-04-08 19:40:00|6016.2|6014.4|6016.2|6014.4|6017.3|6014.8|6014.7|6012.9|248
1586375100000|2020-04-08 19:45:00|6016.3|6014.5|6018.3|6016.5|6018.3|6016.5|6015.7|6013.6|228
1586375400000|2020-04-08 19:50:00|6018.7|6016.9|6015.9|6014.1|6021.5|6019.1|6015.7|6013.4|403
1586375700000|2020-04-08 19:55:00|6015.8|6014|6014.3|6012.5|6016.8|6014.5|6012.9|6011.1|311
1586376000000|2020-04-08 20:00:00|6015.1|6013.3|6015.7|6012.7|6016.9|6014.7|6013.1|6011.3|242
1586376300000|2020-04-08 20:05:00|6015.6|6012.6|6014.5|6012.7|6015.7|6013.4|6013.8|6011.5|182
1586376600000|2020-04-08 20:10:00|6014.4|6012.6|6012.7|6010.9|6015|6012.9|6012.6|6010.8|164
1586376900000|2020-04-08 20:15:00|6012.8|6011|6010.8|6009|6012.9|6011.1|6010.6|6008.3|113
1586377200000|2020-04-08 20:20:00|6011|6009.2|6011.1|6009.3|6011.5|6009.6|6009.9|6007.4|139
1586377500000|2020-04-08 20:25:00|6011.2|6009.4|6011|6009.2|6012|6009.9|6010.7|6008.5|114
1586377800000|2020-04-08 20:30:00|6011.6|6008.6|6007.8|6006|6011.6|6009|6007.6|6005.5|186
1586378100000|2020-04-08 20:35:00|6007.9|6006.1|6012.3|6009.3|6012.4|6009.9|6007.1|6005.3|183
1586378400000|2020-04-08 20:40:00|6011.7|6009.9|6009.9|6008.1|6012.2|6009.9|6009.7|6007.6|192
1586378700000|2020-04-08 20:45:00|6010|6008.2|6010.2|6007.2|6012.4|6009.9|6009.4|6007.1|211
1586379000000|2020-04-08 20:50:00|6010.3|6007.3|6009.1|6007.3|6011.6|6008.6|6009.1|6006.2|168
1586379300000|2020-04-08 20:55:00|6009.5|6007.7|6007.4|6004.4|6011.3|6008.8|6006.5|6003.5|194
1586379600000|2020-04-08 21:00:00|6008.3|6005.3|6011.2|6008.2|6014.2|6011.2|5997.3|5994.3|55
1586379900000|2020-04-08 21:05:00|6011.8|6008.8|6002.8|5999.8|6013.5|6010.5|6002.4|5999.4|152
1586380200000|2020-04-08 21:10:00|6002.4|5999.4|6006.7|6003.7|6007|6004|6002.4|5999.4|154
1586380500000|2020-04-08 21:15:00|6008.1|6005.1|6008.5|6005.5|6009.8|6006.8|6007.4|6004.4|130
1586380800000|2020-04-08 21:20:00|6008.4|6005.4|6008.8|6005.8|6010.5|6007.5|6008.1|6005.1|158
1586381100000|2020-04-08 21:25:00|6008.7|6005.7|6008.4|6005.4|6009.7|6006.7|6008.3|6005.3|179
1586381400000|2020-04-08 21:30:00|6008.5|6005.5|6007.7|6004.7|6009|6006|6007.6|6004.6|143
1586381700000|2020-04-08 21:35:00|6007.8|6004.8|6008.7|6005.7|6008.9|6005.9|6007.6|6004.6|115
1586382000000|2020-04-08 21:40:00|6008.8|6005.8|6010.1|6007.1|6010.1|6007.1|6008.5|6005.5|91
1586382300000|2020-04-08 21:45:00|6009.8|6006.8|6008.5|6005.5|6013.8|6010.8|6008.5|6005.5|150
1586382600000|2020-04-08 21:50:00|6008.9|6005.9|6009.7|6006.7|6010.1|6007.1|6008.5|6005.5|135
1586382900000|2020-04-08 21:55:00|6009.8|6006.8|6009.4|6006.4|6010.8|6007.8|6009.1|6006.1|158
1586383200000|2020-04-08 22:00:00|6009.5|6006.5|6010.3|6007.3|6010.8|6007.8|6009|6006|269
1586383500000|2020-04-08 22:05:00|6010.1|6007.1|6009.7|6006.7|6010.5|6007.5|6009.1|6006.3|132
1586383800000|2020-04-08 22:10:00|6009.6|6006.6|6008.8|6005.8|6009.9|6006.9|6008.4|6005.4|114
1586384100000|2020-04-08 22:15:00|6008.9|6005.9|6009|6006|6010.2|6007.4|6008.2|6005.8|153
1586384400000|2020-04-08 22:20:00|6009.2|6006.2|6011.1|6008.1|6012.6|6009.6|6009|6006|202
1586384700000|2020-04-08 22:25:00|6011|6008|6010.9|6007.9|6011.2|6008.3|6009.5|6007.1|176
1586385000000|2020-04-08 22:30:00|6010.6|6007.6|6015.3|6012.3|6015.6|6013.4|6010.6|6007.6|201
1586385300000|2020-04-08 22:35:00|6015.5|6012.5|6017.8|6014.8|6018|6015.1|6015.4|6012.4|205
1586385600000|2020-04-08 22:40:00|6017.7|6014.7|6014.9|6011.9|6018|6015|6014.6|6011.6|174
1586385900000|2020-04-08 22:45:00|6014.7|6011.7|6017.8|6014.8|6018|6015|6014.6|6011.6|134
1586386200000|2020-04-08 22:50:00|6017.9|6014.9|6014.7|6011.7|6018.6|6015.6|6014.7|6011.7|146
1586386500000|2020-04-08 22:55:00|6014.8|6011.8|6015.8|6012.8|6015.9|6012.9|6014.3|6011.3|138
1586386800000|2020-04-08 23:00:00|6015.9|6012.9|6014.4|6011.4|6016.3|6013.5|6013.2|6010.6|191
1586387100000|2020-04-08 23:05:00|6014.5|6011.5|6014.7|6011.7|6015.1|6012.7|6013.1|6010.7|201
1586387400000|2020-04-08 23:10:00|6014.8|6011.8|6017.4|6014.4|6018.3|6016.1|6014.4|6011.4|235
1586387700000|2020-04-08 23:15:00|6017.3|6014.3|6017.5|6014.5|6018.2|6015.7|6015.5|6013|180
1586388000000|2020-04-08 23:20:00|6016.9|6015.1|6019.8|6016.8|6020.3|6017.8|6016.9|6014.5|229
1586388300000|2020-04-08 23:25:00|6019.9|6016.9|6017.7|6014.7|6020|6017|6017.1|6014.3|205
1586388600000|2020-04-08 23:30:00|6017.8|6014.8|6017.7|6014.7|6018.9|6016.4|6016.2|6014.2|205
1586388900000|2020-04-08 23:35:00|6017.6|6014.6|6017.5|6014.5|6020|6017.6|6016.9|6014.3|178
1586389200000|2020-04-08 23:40:00|6017.4|6014.4|6018.1|6016.3|6018.6|6016.5|6016.3|6013.9|188
1586389500000|2020-04-08 23:45:00|6018.2|6016.4|6020|6018.2|6020.8|6018.4|6018.2|6016.2|189
1586389800000|2020-04-08 23:50:00|6019.9|6018.1|6018.2|6015.2|6021|6018.7|6017.2|6015|184
1586390100000|2020-04-08 23:55:00|6017.6|6015.8|6016.5|6013.5|6018.5|6016.1|6016|6013|213
1586390400000|2020-04-09 00:00:00|6016.4|6013.4|6014.9|6011.9|6016.6|6014.2|6013|6010.6|279
1586390700000|2020-04-09 00:05:00|6015|6012|6016.5|6014.7|6018.2|6015.2|6014.9|6011.9|208
1586391000000|2020-04-09 00:10:00|6017.9|6014.9|6017.8|6014.8|6018.4|6015.4|6014.6|6011.8|279
1586391300000|2020-04-09 00:15:00|6018.3|6015.3|6019|6017.2|6021|6018.5|6017|6014.6|306
1586391600000|2020-04-09 00:20:00|6019.6|6016.6|6017.5|6014.5|6021.7|6019.4|6016.8|6014.4|244
1586391900000|2020-04-09 00:25:00|6016.9|6015.1|6018.9|6017.1|6020|6017.7|6016.6|6014.3|227
1586392200000|2020-04-09 00:30:00|6019|6017.2|6019.6|6017.8|6020.6|6018.2|6018.2|6016|299
1586392500000|2020-04-09 00:35:00|6019.7|6017.9|6018.3|6015.3|6020.5|6018.3|6017.6|6015.2|255
1586392800000|2020-04-09 00:40:00|6018.2|6015.2|6019.7|6017.9|6020.8|6018.9|6017.4|6015|335
1586393100000|2020-04-09 00:45:00|6019.6|6017.8|6022.8|6021|6023.6|6021.4|6018.5|6016.2|289
1586393400000|2020-04-09 00:50:00|6022.9|6021.1|6022.3|6020.5|6026.8|6025|6022|6019.9|356
1586393700000|2020-04-09 00:55:00|6022.4|6020.6|6023.3|6020.3|6023.8|6021.5|6019.3|6017.1|400
1586394000000|2020-04-09 01:00:00|6023.4|6020.4|6022.4|6020.6|6025.2|6022.5|6020.5|6018.1|398
1586394300000|2020-04-09 01:05:00|6022.3|6020.5|6019.3|6016.3|6023.3|6020.8|6018.7|6016.2|329
1586394600000|2020-04-09 01:10:00|6019.2|6016.2|6017.5|6014.5|6021|6018.7|6016.5|6014.1|321
1586394900000|2020-04-09 01:15:00|6017.6|6014.6|6016.1|6014.3|6018.5|6016.1|6013.8|6011.8|458
1586395200000|2020-04-09 01:20:00|6016|6014.2|6016.7|6014.9|6018|6015.9|6015.1|6012.7|344
1586395500000|2020-04-09 01:25:00|6016.6|6014.8|6015.6|6012.6|6018.4|6016|6014.9|6012.5|240
1586395800000|2020-04-09 01:30:00|6015.5|6012.5|6005.3|6002.3|6015.6|6013|6003.2|6000.3|566
1586396100000|2020-04-09 01:35:00|6005.2|6002.2|6005.2|6003.4|6008.4|6005.5|6002.1|5999.1|444
1586396400000|2020-04-09 01:40:00|6005.1|6003.3|6005.3|6002.3|6007.7|6005.6|6002.6|5999.8|466
1586396700000|2020-04-09 01:45:00|6005.4|6002.4|6001.9|6000.1|6006.3|6004.4|6000.8|5998.5|399
1586397000000|2020-04-09 01:50:00|6001.8|6000|6007.9|6006.1|6008.5|6006.2|6001.8|6000|339
1586397300000|2020-04-09 01:55:00|6007.8|6006|6003|6000|6010.2|6007.9|6002.5|6000|445
1586397600000|2020-04-09 02:00:00|6003.1|6000.1|6003.1|6001.3|6006.2|6004.2|6002.4|6000|339
1586397900000|2020-04-09 02:05:00|6003.2|6001.4|6004.2|6002.4|6005.1|6002.9|6001|5998.7|282
1586398200000|2020-04-09 02:10:00|6004.9|6001.9|6005.3|6003.5|6006.4|6004.6|6004.2|6001.5|340
1586398500000|2020-04-09 02:15:00|6005.2|6003.4|6005.3|6003.5|6008.3|6006|6004.5|6002.1|356
1586398800000|2020-04-09 02:20:00|6005.2|6003.4|6008.4|6005.4|6008.7|6006|6003.8|6001.8|333
1586399100000|2020-04-09 02:25:00|6007.8|6006|6009.2|6007.4|6011.9|6008.9|6007.8|6005.4|314
1586399400000|2020-04-09 02:30:00|6009.1|6007.3|6007.6|6005.8|6010|6007.7|6006|6003.7|351
1586399700000|2020-04-09 02:35:00|6007.7|6005.9|6005.3|6003.5|6010|6007.6|6004.2|6001.9|355
1586400000000|2020-04-09 02:40:00|6004.6|6002.8|6002|5999|6006|6004|5999.6|5997|329
1586400300000|2020-04-09 02:45:00|6001.9|5998.9|6000.1|5998.3|6002.5|6000.2|5998.1|5995.7|318
1586400600000|2020-04-09 02:50:00|6000|5998.2|6000|5997|6001.4|5999|5997.8|5995.6|310
1586400900000|2020-04-09 02:55:00|5999.4|5997.6|6003.2|6000.2|6003.2|6000.7|5998.9|5996.6|368
1586401200000|2020-04-09 03:00:00|6002.9|6001.1|6005.9|6004.1|6006.4|6004.5|6001.2|5999|305
1586401500000|2020-04-09 03:05:00|6005.8|6004|6008.9|6007.1|6009.4|6007.5|6005.2|6003.4|216
1586401800000|2020-04-09 03:10:00|6009|6007.2|6009.6|6007.8|6010.8|6008.5|6007.5|6005.3|189
1586402100000|2020-04-09 03:15:00|6009.5|6007.7|6009.7|6007.9|6010.8|6009|6009|6006.6|225
1586402400000|2020-04-09 03:20:00|6010.3|6007.3|6013.2|6011.4|6013.6|6011.6|6009.4|6007.1|285
1586402700000|2020-04-09 03:25:00|6013.3|6011.5|6017.2|6015.4|6017.6|6015.8|6012.3|6010.3|369
1586403000000|2020-04-09 03:30:00|6017.3|6015.5|6015.2|6013.4|6017.3|6015.5|6013.7|6011.4|301
1586403300000|2020-04-09 03:35:00|6015.3|6013.5|6018.7|6015.7|6019.1|6016.7|6014.7|6012.3|290
1586403600000|2020-04-09 03:40:00|6018.6|6015.6|6018|6016.2|6020.7|6018.3|6016.6|6014.3|312
1586403900000|2020-04-09 03:45:00|6018.1|6016.3|6022.8|6019.8|6023.9|6021.4|6017.5|6015.7|363
1586404200000|2020-04-09 03:50:00|6022.6|6019.6|6021.2|6019.4|6023|6020.5|6020|6017.8|333
1586404500000|2020-04-09 03:55:00|6021.4|6019.6|6020.5|6017.5|6021.8|6019.6|6017.8|6015.8|334
1586404800000|2020-04-09 04:00:00|6020.6|6017.6|6016.2|6014.4|6020.6|6017.7|6015.7|6013.4|319
1586405100000|2020-04-09 04:05:00|6016.3|6014.5|6017.6|6015.8|6019.4|6017.6|6014.9|6013|268
1586405400000|2020-04-09 04:10:00|6017.5|6015.7|6017.1|6015.3|6018.2|6015.9|6016.3|6014.3|264
1586405700000|2020-04-09 04:15:00|6017.2|6015.4|6016.7|6013.7|6018|6016.2|6013.3|6010.9|339
1586406000000|2020-04-09 04:20:00|6016.8|6013.8|6016.3|6014.5|6017.9|6015.7|6015.4|6013.1|233
1586406300000|2020-04-09 04:25:00|6016.2|6014.4|6020.5|6018.7|6020.5|6018.7|6016.1|6014.3|213
1586406600000|2020-04-09 04:30:00|6020.6|6018.8|6021.9|6020.1|6023|6020.6|6019.3|6017.2|257
1586406900000|2020-04-09 04:35:00|6021.8|6020|6021.6|6019.8|6023.8|6021.4|6021|6019.2|223
1586407200000|2020-04-09 04:40:00|6021.7|6019.9|6021.5|6019.7|6023.6|6021.4|6021.1|6019|241
1586407500000|2020-04-09 04:45:00|6021.6|6019.8|6016.1|6014.3|6021.6|6019.8|6016|6013.7|252
1586407800000|2020-04-09 04:50:00|6016.7|6013.7|6014.8|6013|6017.8|6015.6|6014.5|6012.7|356
1586408100000|2020-04-09 04:55:00|6014.9|6013.1|6016.6|6014.8|6019.4|6017.5|6014.3|6012.3|360
1586408400000|2020-04-09 05:00:00|6016.5|6014.7|6017|6015.2|6018.2|6015.8|6015.5|6013|247
1586408700000|2020-04-09 05:05:00|6017.3|6015.5|6017.2|6014.2|6019.9|6017.6|6016.3|6013.9|235
1586409000000|2020-04-09 05:10:00|6016.5|6014.7|6015.4|6013.6|6017.8|6015.6|6015.2|6013.4|211
1586409300000|2020-04-09 05:15:00|6015.5|6013.7|6014.2|6012.4|6016.7|6014.6|6014.2|6012.3|263
1586409600000|2020-04-09 05:20:00|6014.3|6012.5|6014|6012.2|6014.7|6012.7|6011.5|6009.7|270
1586409900000|2020-04-09 05:25:00|6014.1|6012.3|6014.6|6012.8|6015.8|6014|6013.9|6011.6|234
1586410200000|2020-04-09 05:30:00|6014.5|6012.7|6012.2|6010.4|6014.5|6012.7|6010.3|6008.5|274
1586410500000|2020-04-09 05:35:00|6012.1|6010.3|6012.4|6009.4|6014|6011.6|6011.3|6009.1|258
1586410800000|2020-04-09 05:40:00|6011.8|6010|6011.9|6010.1|6012.4|6010.5|6009.2|6007.2|322
1586411100000|2020-04-09 05:45:00|6011.8|6010|6007.9|6006.1|6012.2|6010.4|6007.4|6005.6|209
1586411400000|2020-04-09 05:50:00|6007.8|6006|6006.4|6004.6|6008.6|6006.7|6006.2|6004.4|285
1586411700000|2020-04-09 05:55:00|6006.3|6004.5|6001.9|5998.9|6006.8|6005|6001.3|5998.9|295
1586412000000|2020-04-09 06:00:00|6002|5999|5997.8|5994.8|6006.9|6004.5|5994.1|5991.6|421
1586412300000|2020-04-09 06:05:00|5997.9|5994.9|5992.4|5990.6|6000.2|5997.2|5990.4|5987.4|398
1586412600000|2020-04-09 06:10:00|5992.3|5990.5|5989.1|5986.1|5994.7|5992.3|5989|5986.1|492
1586412900000|2020-04-09 06:15:00|5989.2|5986.2|5992.4|5989.4|5993|5990.5|5987.2|5984.3|391
1586413200000|2020-04-09 06:20:00|5992.5|5989.5|5994.3|5992.5|5995|5992.7|5988.7|5986.4|357
1586413500000|2020-04-09 06:25:00|5994.2|5992.4|5998.6|5995.6|5998.8|5996.3|5993.2|5990.4|427
1586413800000|2020-04-09 06:30:00|5998.1|5995.1|5996.3|5994.5|5999|5996.6|5995.6|5993.7|360
1586414100000|2020-04-09 06:35:00|5996.4|5994.6|6000.9|5999.1|6001.5|5999.7|5996.4|5994.6|350
1586414400000|2020-04-09 06:40:00|6000.8|5999|6000.7|5998.9|6002.6|5999.7|6000|5998.2|256
1586414700000|2020-04-09 06:45:00|6000.8|5999|6005.7|6003.9|6006.3|6003.9|5998.8|5996.8|367
1586415000000|2020-04-09 06:50:00|6005.8|6004|6007.9|6004.9|6008|6005.5|6004.9|6002.7|268
1586415300000|2020-04-09 06:55:00|6008|6005|6009.7|6006.7|6010.2|6007.9|6007.2|6004.8|298
1586415600000|2020-04-09 07:00:00|6009.8|6006.8|6013.3|6011.5|6015.4|6013|6008.2|6006.2|434
1586415900000|2020-04-09 07:05:00|6013.2|6011.4|6018.6|6015.6|6019|6016.7|6011.2|6008.9|378
1586416200000|2020-04-09 07:10:00|6018.7|6015.7|6018.3|6016.5|6023.8|6020.8|6016|6013.8|504
1586416500000|2020-04-09 07:15:00|6018.4|6016.6|6016.4|6013.4|6020.9|6019|6014.8|6012.4|429
1586416800000|2020-04-09 07:20:00|6015.8|6014|6018.4|6016.6|6019.6|6017.5|6014.3|6011.9|334
1586417100000|2020-04-09 07:25:00|6018.3|6016.5|6016.7|6014.9|6019.3|6017.5|6015|6013.2|331
1586417400000|2020-04-09 07:30:00|6017.2|6014.2|6014.2|6012.4|6017.5|6015.7|6013.4|6011.6|328
1586417700000|2020-04-09 07:35:00|6014.1|6012.3|6017.3|6015.5|6018.5|6015.8|6014|6012.2|272
1586418000000|2020-04-09 07:40:00|6017.2|6015.4|6021.4|6019.6|6022.7|6020.5|6015.6|6013.8|329
1586418300000|2020-04-09 07:45:00|6021.5|6019.7|6026.2|6024.4|6027.2|6025.4|6020.7|6018.3|378
1586418600000|2020-04-09 07:50:00|6026.3|6024.5|6026.9|6025.1|6029.8|6027.5|6025.7|6023.9|410
1586418900000|2020-04-09 07:55:00|6026.8|6025|6028.8|6025.8|6028.8|6026.6|6024.1|6022.3|374
1586419200000|2020-04-09 08:00:00|6028.7|6025.7|6023.2|6020.2|6029.3|6027.5|6020.8|6018.5|422
1586419500000|2020-04-09 08:05:00|6022.6|6020.8|6016.3|6014.5|6024.3|6021.8|6016.2|6014.1|388
1586419800000|2020-04-09 08:10:00|6016.2|6014.4|6013.9|6012.1|6017.4|6015.6|6012.7|6010.9|352
1586420100000|2020-04-09 08:15:00|6013.5|6011.7|6009.1|6007.3|6013.7|6011.9|6008.3|6006.4|350
1586420400000|2020-04-09 08:20:00|6008.9|6007.1|6012.3|6010.5|6014.4|6011.8|6008.2|6006.4|279
1586420700000|2020-04-09 08:25:00|6012.2|6010.4|6009.3|6007.5|6014.3|6012.5|6009|6007.2|400
1586421000000|2020-04-09 08:30:00|6009.4|6007.6|6010.2|6008.4|6012.9|6011.1|6009.2|6007.4|350
1586421300000|2020-04-09 08:35:00|6010.3|6008.5|6009.6|6007.8|6014.2|6011.8|6009.5|6007.7|345
1586421600000|2020-04-09 08:40:00|6009.7|6007.9|6009.7|6006.7|6010.8|6008.6|6005.7|6003.3|359
1586421900000|2020-04-09 08:45:00|6009.8|6006.8|6010.9|6009.1|6011.5|6009.7|6007.2|6004.9|279
1586422200000|2020-04-09 08:50:00|6011|6009.2|6011.6|6009.8|6012.8|6010.4|6006.9|6004.5|344
1586422500000|2020-04-09 08:55:00|6011.5|6009.7|6009.6|6007.8|6014.8|6012.3|6009.5|6007.7|312
1586422800000|2020-04-09 09:00:00|6009.5|6007.7|6010.6|6008.8|6011.7|6009.7|6008.3|6006.1|281
1586423100000|2020-04-09 09:05:00|6010.7|6008.9|6011.2|6009.4|6012.4|6010.6|6009.2|6007.4|291
1586423400000|2020-04-09 09:10:00|6010.9|6009.1|6010.7|6007.7|6011|6009.2|6008.3|6006.1|263
1586423700000|2020-04-09 09:15:00|6010|6008.2|6010.4|6008.6|6011.6|6009.7|6008.3|6006.5|253
1586424000000|2020-04-09 09:20:00|6010.3|6008.5|6013.3|6011.5|6015.6|6013.4|6010.2|6008.3|284
1586424300000|2020-04-09 09:25:00|6013.4|6011.6|6015.6|6013.8|6016.9|6014.9|6013.3|6011.4|261
1586424600000|2020-04-09 09:30:00|6015.7|6013.9|6014.5|6012.7|6018.4|6016.6|6014.5|6012.2|309
1586424900000|2020-04-09 09:35:00|6014.6|6012.8|6016.2|6014.4|6017.8|6015.3|6014|6012.2|319
1586425200000|2020-04-09 09:40:00|6016.3|6014.5|6016.8|6015|6017.5|6015.1|6014.1|6012|259
1586425500000|2020-04-09 09:45:00|6016.7|6014.9|6015|6013.2|6017.8|6015.4|6014.5|6012.6|227
1586425800000|2020-04-09 09:50:00|6014.9|6013.1|6010.5|6008.7|6015|6013.2|6009.4|6006.9|267
1586426100000|2020-04-09 09:55:00|6010.4|6008.6|6013.7|6011.9|6014.5|6012.7|6009.8|6007.5|316
1586426400000|2020-04-09 10:00:00|6013.6|6011.8|6010.4|6008.6|6014.3|6012.5|6010.3|6008.2|313
1586426700000|2020-04-09 10:05:00|6010.3|6008.5|6010.3|6008.5|6011.4|6009.6|6009.3|6007.5|266
1586427000000|2020-04-09 10:10:00|6010.4|6008.6|6013.6|6011.8|6013.8|6012|6009.3|6007.3|284
1586427300000|2020-04-09 10:15:00|6013.8|6012|6017.2|6015.4|6018|6016.2|6013.2|6011.4|321
1586427600000|2020-04-09 10:20:00|6017.4|6015.6|6015.2|6013.4|6017.6|6015.7|6014.8|6012.6|265
1586427900000|2020-04-09 10:25:00|6015.1|6013.3|6011.7|6009.9|6015.7|6013.3|6010.2|6008.4|291
1586428200000|2020-04-09 10:30:00|6011.8|6010|6011.4|6008.4|6014.2|6012.2|6010.7|6008.4|257
1586428500000|2020-04-09 10:35:00|6011.5|6008.5|6008.3|6006.5|6011.6|6009.3|6007.2|6005.4|235
1586428800000|2020-04-09 10:40:00|6008.2|6006.4|6003.6|6001.8|6008.3|6006.5|6002.7|6000.3|271
1586429100000|2020-04-09 10:45:00|6003.7|6001.9|6004.7|6002.9|6006.7|6004.9|6003.5|6001.7|221
1586429400000|2020-04-09 10:50:00|6004.6|6002.8|6000.1|5998.3|6005.1|6002.9|6000.1|5997.8|254
1586429700000|2020-04-09 10:55:00|6000.2|5998.4|6006.2|6003.2|6007|6005.2|5999.2|5997.4|439
1586430000000|2020-04-09 11:00:00|6006.1|6003.1|6006.5|6004.7|6008.9|6006.9|6003.8|6002|376
1586430300000|2020-04-09 11:05:00|6006.6|6004.8|6007.1|6004.1|6009.9|6007.3|6005.3|6003.5|363
1586430600000|2020-04-09 11:10:00|6006.6|6004.8|6005.1|6003.3|6008.3|6006.5|6003.5|6001.7|278
1586430900000|2020-04-09 11:15:00|6005.2|6003.4|6004.6|6002.8|6006.3|6004.4|6003.2|6001.4|304
1586431200000|2020-04-09 11:20:00|6004.5|6002.7|6001.5|5999.7|6006.2|6003.7|6001.2|5998.7|320
1586431500000|2020-04-09 11:25:00|6001.3|5999.5|5997.7|5995.9|6003.4|6001.3|5997.4|5995.6|344
1586431800000|2020-04-09 11:30:00|5997.9|5996.1|5995.7|5993.9|5998.3|5996.5|5992.9|5990.9|432
1586432100000|2020-04-09 11:35:00|5995.8|5994|5995.6|5993.8|5996.3|5994.3|5993.9|5992.1|367
1586432400000|2020-04-09 11:40:00|5996.2|5993.2|5995.8|5994|5997.1|5995.3|5993.7|5991.9|355
1586432700000|2020-04-09 11:45:00|5995.7|5993.9|6000.3|5998.5|6003.1|6001.3|5995.7|5993.9|359
1586433000000|2020-04-09 11:50:00|6000.1|5998.3|6000.6|5998.8|6002.2|6000.4|5999.3|5997.1|293
1586433300000|2020-04-09 11:55:00|6000.7|5998.9|5998.1|5996.3|6001.4|5999.1|5997.8|5996|236
1586433600000|2020-04-09 12:00:00|5998.5|5996.7|5997.5|5995.7|5999.8|5998|5997.3|5995.5|282
1586433900000|2020-04-09 12:05:00|5997.2|5995.4|5996.1|5994.3|5997.4|5995.5|5993.9|5992.1|325
1586434200000|2020-04-09 12:10:00|5996.2|5994.4|5994.9|5993.1|5996.8|5994.5|5994|5992.1|299
1586434500000|2020-04-09 12:15:00|5994.8|5993|5995.6|5993.8|5998.1|5996.3|5994.8|5993|296
1586434800000|2020-04-09 12:20:00|5995.2|5993.4|5995.3|5993.5|5998.2|5996.2|5994.8|5992.9|310
1586435100000|2020-04-09 12:25:00|5995.2|5993.4|5997.4|5994.4|5997.9|5994.9|5994.3|5992|233
1586435400000|2020-04-09 12:30:00|5997.5|5994.5|6017.2|6014.2|6021|6018|5994.9|5991.9|818
1586435700000|2020-04-09 12:35:00|6017.3|6014.3|6005.8|6004|6017.5|6014.5|6005.6|6003.8|674
1586436000000|2020-04-09 12:40:00|6005.7|6003.9|6015.1|6013.3|6015.8|6013.9|6005.7|6003.9|473
1586436300000|2020-04-09 12:45:00|6015.2|6013.4|6024.3|6022.5|6026|6023.1|6012.6|6010.6|522
1586436600000|2020-04-09 12:50:00|6024.2|6022.4|6033.4|6031.6|6036.2|6034.1|6024.2|6022.4|599
1586436900000|2020-04-09 12:55:00|6033.3|6031.5|6038.5|6036.7|6042.5|6040.7|6031.8|6030|598
1586437200000|2020-04-09 13:00:00|6038|6036.2|6033.4|6031.6|6038.6|6036.8|6033.1|6030.9|513
1586437500000|2020-04-09 13:05:00|6033.9|6032.1|6044.9|6041.9|6050.1|6047.7|6033.7|6031.9|615
1586437800000|2020-04-09 13:10:00|6044.8|6041.8|6049.3|6047.5|6056|6053.4|6044.8|6041.8|634
1586438100000|2020-04-09 13:15:00|6049.4|6047.6|6056|6054.2|6057.6|6055.2|6048|6046.2|444
1586438400000|2020-04-09 13:20:00|6056.1|6054.3|6061|6058|6064.1|6061.5|6056|6054.2|552
1586438700000|2020-04-09 13:25:00|6060.9|6057.9|6060.9|6059.1|6063|6061.2|6056.1|6053.8|496
1586439000000|2020-04-09 13:30:00|6060.8|6059|6053.3|6051.5|6060.9|6059.1|6049|6047.2|547
1586439300000|2020-04-09 13:35:00|6053.6|6051.8|6061.9|6060.1|6062.6|6060.3|6053.5|6051.7|548
1586439600000|2020-04-09 13:40:00|6062|6060.2|6066.1|6064.3|6066.1|6064.3|6060.7|6058.4|505
1586439900000|2020-04-09 13:45:00|6066.2|6064.4|6064.6|6061.6|6067.9|6065.5|6059.6|6057.7|599
1586440200000|2020-04-09 13:50:00|6064|6062.2|6067.2|6065.4|6068.9|6066|6059.1|6056.8|511
1586440500000|2020-04-09 13:55:00|6068.3|6066.5|6061|6058|6068.8|6067|6058.8|6055.8|489
1586440800000|2020-04-09 14:00:00|6060.4|6057.4|6057.5|6055.7|6062.7|6060.6|6057|6055.2|558
1586441100000|2020-04-09 14:05:00|6057.4|6055.6|6055.3|6053.5|6059.3|6057.5|6054.7|6052.9|475
1586441400000|2020-04-09 14:10:00|6055.2|6053.4|6063|6061.2|6065.6|6063.3|6054.5|6052.7|520
1586441700000|2020-04-09 14:15:00|6062.9|6061.1|6057.8|6056|6064.9|6062.4|6057.6|6055.1|449
1586442000000|2020-04-09 14:20:00|6057.9|6056.1|6055.8|6054|6059.4|6057|6052.1|6050.3|561
1586442300000|2020-04-09 14:25:00|6055.7|6053.9|6060.2|6057.2|6061.4|6058.4|6055.6|6053.7|501
1586442600000|2020-04-09 14:30:00|6060.1|6057.1|6065.6|6063.8|6067.2|6065.4|6058.3|6055.5|513
1586442900000|2020-04-09 14:35:00|6065.7|6063.9|6061.9|6060.1|6066.4|6064.6|6060.2|6058.3|552
1586443200000|2020-04-09 14:40:00|6062|6060.2|6066.1|6064.3|6067.6|6065.8|6062|6060|564
1586443500000|2020-04-09 14:45:00|6066.4|6064.6|6067.4|6065.6|6069.1|6067.3|6063|6061.2|462
1586443800000|2020-04-09 14:50:00|6067.5|6065.7|6064.9|6063.1|6068.8|6067|6062.4|6060.6|461
1586444100000|2020-04-09 14:55:00|6064.7|6062.9|6068.8|6067|6073.6|6070.9|6063.4|6061.6|638
1586444400000|2020-04-09 15:00:00|6069|6067.2|6058.8|6057|6069.2|6067.4|6058.7|6056.9|634
1586444700000|2020-04-09 15:05:00|6058.7|6056.9|6059.7|6057.9|6061.1|6059.3|6056.5|6054.4|472
1586445000000|2020-04-09 15:10:00|6059.8|6058|6067.5|6064.5|6067.6|6065.1|6058.5|6056.7|505
1586445300000|2020-04-09 15:15:00|6067.2|6064.2|6065.9|6064.1|6067.9|6066.1|6063.7|6061.5|470
1586445600000|2020-04-09 15:20:00|6065.8|6064|6064.8|6063|6069.6|6067.8|6064.7|6062.9|376
1586445900000|2020-04-09 15:25:00|6064.9|6063.1|6063.8|6062|6066.5|6064.7|6061.2|6059.4|420
1586446200000|2020-04-09 15:30:00|6063.9|6062.1|6063.5|6061.7|6065.8|6064|6059.4|6057.6|395
1586446500000|2020-04-09 15:35:00|6063.7|6061.9|6060.3|6058.5|6064.4|6062.6|6059.9|6058.1|439
1586446800000|2020-04-09 15:40:00|6060.4|6058.6|6063.1|6061.3|6063.2|6061.4|6060.2|6058.4|392
1586447100000|2020-04-09 15:45:00|6063.2|6061.4|6066.5|6064.7|6067.3|6065.5|6060.8|6058.7|386
1586447400000|2020-04-09 15:50:00|6066.7|6064.9|6067.8|6064.8|6069.5|6067.7|6064.2|6062.4|333
1586447700000|2020-04-09 15:55:00|6067.9|6064.9|6064.6|6062.8|6068.6|6066.7|6064.1|6062.3|314
1586448000000|2020-04-09 16:00:00|6064.7|6062.9|6062.4|6060.6|6065.2|6063.4|6058.6|6056.1|393
1586448300000|2020-04-09 16:05:00|6062.3|6060.5|6064.6|6061.6|6069.3|6066.8|6061.9|6059.5|439
1586448600000|2020-04-09 16:10:00|6064.5|6061.5|6061.3|6059.5|6064.6|6061.6|6059|6057.2|375
1586448900000|2020-04-09 16:15:00|6061.4|6059.6|6062.3|6060.5|6062.5|6060.7|6059.9|6058.1|360
1586449200000|2020-04-09 16:20:00|6062.2|6060.4|6063|6061.2|6064.8|6063|6061.4|6059.6|317
1586449500000|2020-04-09 16:25:00|6063.1|6061.3|6061.9|6060.1|6063.3|6061.5|6060.5|6058.7|302
1586449800000|2020-04-09 16:30:00|6062|6060.2|6062.5|6060.7|6063.1|6061.3|6060.4|6058.6|291
1586450100000|2020-04-09 16:35:00|6062.4|6060.6|6060|6058.2|6062.5|6060.7|6059.6|6057.8|277
1586450400000|2020-04-09 16:40:00|6059.9|6058.1|6060.3|6058.5|6061.2|6059.4|6059.6|6057.8|287
1586450700000|2020-04-09 16:45:00|6060.2|6058.4|6060.5|6058.7|6063.9|6062.1|6059.7|6057.9|332
1586451000000|2020-04-09 16:50:00|6060.6|6058.8|6063.1|6061.3|6064.5|6062.6|6060.5|6058.7|305
1586451300000|2020-04-09 16:55:00|6063|6061.2|6064.2|6062.4|6065.2|6063.4|6062.5|6060.6|369
1586451600000|2020-04-09 17:00:00|6064.1|6062.3|6064|6062.2|6065.7|6063.9|6063.2|6061.3|363
1586451900000|2020-04-09 17:05:00|6064.1|6062.3|6063.1|6061.3|6065.1|6063.3|6062.7|6060.9|242
1586452200000|2020-04-09 17:10:00|6063.2|6061.4|6066.7|6064.9|6066.7|6064.9|6062.5|6060.7|351
1586452500000|2020-04-09 17:15:00|6066.8|6065|6073.8|6072|6073.9|6072.1|6066.4|6064.2|337
1586452800000|2020-04-09 17:20:00|6073.6|6071.8|6070.5|6068.7|6073.8|6072|6069.2|6067.4|301
1586453100000|2020-04-09 17:25:00|6070.4|6068.6|6074.6|6072.8|6075.1|6072.8|6068.8|6067|379
1586453400000|2020-04-09 17:30:00|6075.3|6072.3|6091.1|6088.1|6097.9|6094.9|6073.7|6071.3|726
1586453700000|2020-04-09 17:35:00|6091.2|6088.2|6087.5|6085.7|6092.1|6089.1|6087|6084|605
1586454000000|2020-04-09 17:40:00|6087.4|6085.6|6086.4|6084.6|6087.9|6085.9|6084.1|6081.9|449
1586454300000|2020-04-09 17:45:00|6086.5|6084.7|6080.6|6078.8|6086.7|6084.9|6079.3|6076.8|468
1586454600000|2020-04-09 17:50:00|6080.5|6078.7|6079.6|6076.6|6081.9|6079.4|6078.4|6075.7|400
1586454900000|2020-04-09 17:55:00|6079.7|6076.7|6081.9|6080.1|6083|6080.5|6078.5|6076.1|454
1586455200000|2020-04-09 18:00:00|6082.1|6079.1|6074.7|6071.7|6082.2|6079.6|6074|6071.2|489
1586455500000|2020-04-09 18:05:00|6074.8|6071.8|6070.2|6068.4|6075.9|6073.5|6069|6066.7|537
1586455800000|2020-04-09 18:10:00|6070.3|6068.5|6073.5|6071.7|6074.6|6072.8|6069.8|6067|424
1586456100000|2020-04-09 18:15:00|6074.1|6071.1|6074.3|6071.3|6075.9|6073.5|6072|6069|469
1586456400000|2020-04-09 18:20:00|6074.2|6071.2|6075.2|6073.4|6075.9|6073.6|6072.5|6070.3|345
1586456700000|2020-04-09 18:25:00|6075.3|6073.5|6075.3|6073.5|6078.7|6076.3|6074.5|6072|433
1586457000000|2020-04-09 18:30:00|6075.2|6073.4|6069.7|6066.7|6077.3|6074.9|6069.2|6066.2|477
1586457300000|2020-04-09 18:35:00|6069.6|6066.6|6070.3|6067.3|6072.6|6070.2|6068.2|6065.8|499
1586457600000|2020-04-09 18:40:00|6069.7|6067.9|6067.3|6064.3|6070.3|6067.9|6065.5|6063|409
1586457900000|2020-04-09 18:45:00|6067.8|6064.8|6065.1|6063.3|6068.1|6065.3|6063.9|6061|364
1586458200000|2020-04-09 18:50:00|6065|6063.2|6061.8|6058.8|6066.9|6064.5|6060.7|6058.3|385
1586458500000|2020-04-09 18:55:00|6061.2|6059.4|6060.3|6057.3|6063.4|6060.5|6059.3|6056.9|457
1586458800000|2020-04-09 19:00:00|6060.2|6057.2|6062|6060.2|6064|6061.6|6060.2|6057.2|352
1586459100000|2020-04-09 19:05:00|6063|6060|6066.6|6063.6|6066.6|6064.2|6061.9|6059.2|317
1586459400000|2020-04-09 19:10:00|6066|6064.2|6069.2|6066.2|6069.8|6067.5|6065.5|6062.9|347
1586459700000|2020-04-09 19:15:00|6069.4|6066.4|6074.6|6072.8|6074.9|6072.8|6068.5|6066.3|375
1586460000000|2020-04-09 19:20:00|6075|6073.2|6069.8|6066.8|6075.3|6073.5|6066.8|6064.6|323
1586460300000|2020-04-09 19:25:00|6070.4|6067.4|6074.8|6071.8|6075.3|6073|6069.5|6066.8|344
1586460600000|2020-04-09 19:30:00|6074.2|6072.4|6076.9|6073.9|6077.4|6074.9|6073.3|6071.2|385
1586460900000|2020-04-09 19:35:00|6077|6074|6076.2|6073.2|6077.7|6075.4|6072.9|6070.8|408
1586461200000|2020-04-09 19:40:00|6076.1|6073.1|6080.6|6077.6|6083.1|6080.8|6074.8|6072.3|416
1586461500000|2020-04-09 19:45:00|6080.1|6078.3|6075.2|6073.4|6081.6|6079.2|6072.3|6069.3|452
1586461800000|2020-04-09 19:50:00|6075.3|6073.5|6079.7|6076.7|6079.8|6077.1|6074.1|6071.6|401
1586462100000|2020-04-09 19:55:00|6079.6|6076.6|6081.3|6078.3|6082.5|6080|6077.3|6074.6|323
1586462400000|2020-04-09 20:00:00|6082.2|6079.2|6079.3|6076.3|6082.2|6079.5|6078.7|6075.8|315
1586462700000|2020-04-09 20:05:00|6079.2|6076.2|6083.2|6080.2|6083.5|6080.9|6078.9|6075.9|296
1586463000000|2020-04-09 20:10:00|6082.7|6080.9|6082.8|6079.8|6084.1|6081.9|6081.2|6078.4|206
1586463300000|2020-04-09 20:15:00|6082.6|6079.6|6080.8|6077.8|6083.6|6081.1|6079.4|6076.4|191
1586463600000|2020-04-09 20:20:00|6080.7|6077.7|6083.4|6081.6|6084|6081.6|6080.7|6077.7|132
1586463900000|2020-04-09 20:25:00|6084.1|6081.1|6087.8|6084.8|6088.7|6086.2|6083.4|6080.5|200
1586464200000|2020-04-09 20:30:00|6087.7|6084.7|6081.6|6078.6|6087.7|6084.7|6080.1|6077.1|246
1586464500000|2020-04-09 20:35:00|6081.5|6078.5|6084.6|6081.6|6085|6082.8|6080.7|6078.1|241
1586464800000|2020-04-09 20:40:00|6084.7|6081.7|6085.4|6083.6|6086|6083.6|6081.3|6078.9|165
1586465100000|2020-04-09 20:45:00|6085.8|6082.8|6081.8|6078.8|6085.9|6082.9|6080.5|6077.8|207
1586465400000|2020-04-09 20:50:00|6082|6079|6082.2|6079.2|6083.1|6080.1|6081|6078|180
1586465700000|2020-04-09 20:55:00|6082.3|6079.3|6086.8|6083.8|6087.8|6084.8|6082|6079|184
1586466000000|2020-04-09 21:00:00|6085.6|6082.6|6084.2|6081.2|6085.7|6082.7|6076.4|6073.4|72
1586466300000|2020-04-09 21:05:00|6083.4|6080.4|6079.5|6076.5|6086.7|6083.7|6079.2|6076.2|104
1586466600000|2020-04-09 21:10:00|6078.9|6075.9|6079.4|6076.4|6080.8|6077.8|6076.6|6073.6|166
1586466900000|2020-04-09 21:15:00|6079.5|6076.5|6079.3|6076.3|6080.9|6077.9|6076.9|6073.9|117
1586467200000|2020-04-09 21:20:00|6079.9|6076.9|6078.9|6075.9|6080.9|6077.9|6077.9|6074.9|114
1586467500000|2020-04-09 21:25:00|6078.5|6075.5|6078.2|6075.2|6082.1|6079.1|6065.4|6062.4|170
1586467800000|2020-04-09 21:30:00|6078.5|6075.5|6079.2|6076.2|6080.2|6077.2|6078.5|6075.5|172
1586468100000|2020-04-09 21:35:00|6079.1|6076.1|6077.8|6074.8|6081.2|6078.2|6050.5|6047.5|195
1586468400000|2020-04-09 21:40:00|6077.7|6074.7|6076.3|6073.3|6079.1|6076.1|6074.6|6071.6|302
1586468700000|2020-04-09 21:45:00|6076.1|6073.1|6077.1|6074.1|6077.8|6074.8|6073.7|6070.7|545
1586469000000|2020-04-09 21:50:00|6076.8|6073.8|6077.2|6074.2|6077.9|6074.9|6075.3|6072.3|234
1586469300000|2020-04-09 21:55:00|6076.7|6073.7|6077.8|6074.8|6078.2|6075.2|6076.4|6073.4|180
1586469600000|2020-04-09 22:00:00|6077.7|6074.7|6079.1|6076.1|6081.4|6078.4|6067.5|6064.5|410
1586469900000|2020-04-09 22:05:00|6078.9|6075.9|6079.1|6076.1|6079.6|6076.6|6075.4|6072.4|280
1586470200000|2020-04-09 22:10:00|6079|6076|6078.7|6075.7|6079.4|6076.4|6078.1|6075.1|263
1586470500000|2020-04-09 22:15:00|6078.4|6075.4|6079|6076|6079.5|6076.5|6077.3|6074.3|191
1586470800000|2020-04-09 22:20:00|6079.1|6076.1|6078.3|6075.3|6079.1|6076.1|6063.3|6060.3|285
1586471100000|2020-04-09 22:25:00|6078.2|6075.2|6077.4|6074.4|6079.9|6076.9|6065|6062|310
1586471400000|2020-04-09 22:30:00|6077.3|6074.3|6076.3|6073.3|6078.5|6075.5|6074.7|6071.7|253
1586471700000|2020-04-09 22:35:00|6076.4|6073.4|6077.5|6074.5|6078|6075|6075.2|6072.2|187
1586472000000|2020-04-09 22:40:00|6077.6|6074.6|6074.1|6071.1|6078.3|6075.3|6073.3|6070.3|229
1586472300000|2020-04-09 22:45:00|6074.2|6071.2|6074.5|6071.5|6075.5|6072.5|6072|6069|211
1586472600000|2020-04-09 22:50:00|6074.7|6071.7|6076.3|6073.3|6077.2|6074.2|6072.9|6069.9|312
1586472900000|2020-04-09 22:55:00|6076.4|6073.4|6081.8|6078.8|6083.6|6080.6|6075.5|6072.5|377
1586473200000|2020-04-09 23:00:00|6082.6|6079.6|6087.1|6084.1|6087.3|6084.3|6081.8|6078.8|396
1586473500000|2020-04-09 23:05:00|6087|6084|6083.1|6080.1|6087.6|6084.6|6082.9|6079.9|125
1586473800000|2020-04-09 23:10:00|6083|6080|6083.4|6080.4|6083.9|6080.9|6082.7|6079.7|201
1586474100000|2020-04-09 23:15:00|6083.5|6080.5|6083.1|6080.1|6084.3|6081.3|6076.6|6073.6|259
1586474400000|2020-04-09 23:20:00|6083.4|6080.4|6083.4|6080.4|6083.8|6080.8|6082.5|6079.5|124
1586474700000|2020-04-09 23:25:00|6083.5|6080.5|6084.2|6081.2|6084.3|6081.3|6082.5|6079.5|98
1586475000000|2020-04-09 23:30:00|6082.9|6079.9|6083.4|6080.4|6084.5|6081.5|6080.1|6077.1|251
1586475300000|2020-04-09 23:35:00|6083.7|6080.7|6083.4|6080.4|6084.3|6081.3|6082|6079|228
1586475600000|2020-04-09 23:40:00|6083.3|6080.3|6083.8|6080.8|6084.1|6081.1|6082.6|6079.6|210
1586475900000|2020-04-09 23:45:00|6083.4|6080.4|6082.9|6079.9|6084.3|6081.3|6081.9|6078.9|204
1586476200000|2020-04-09 23:50:00|6083|6080|6082.8|6079.8|6083.7|6080.7|6081.4|6078.4|219
1586476500000|2020-04-09 23:55:00|6083|6080|6073.7|6070.7|6084.1|6081.1|6072.3|6069.3|293
1586476800000|2020-04-10 00:00:00|6073.4|6070.4|6067.5|6064.5|6073.5|6070.5|6063.8|6060.8|100
1586477100000|2020-04-10 00:05:00|6067.8|6064.8|6071.7|6068.7|6074.5|6071.5|6067.4|6064.4|268
1586477400000|2020-04-10 00:10:00|6071.5|6068.5|6070.2|6067.2|6073.6|6070.6|6067.4|6064.4|267
1586477700000|2020-04-10 00:15:00|6070.1|6067.1|6069.6|6066.6|6070.2|6067.2|6069.2|6066.2|179
1586478000000|2020-04-10 00:20:00|6069.7|6066.7|6063.7|6060.7|6074.5|6071.5|6063.7|6060.7|251
1586478300000|2020-04-10 00:25:00|6063.6|6060.6|6069.9|6066.9|6070.3|6067.3|6063|6060|300
1586478600000|2020-04-10 00:30:00|6069.8|6066.8|6073.6|6070.6|6074.8|6071.8|6069.6|6066.6|232
1586478900000|2020-04-10 00:35:00|6073.7|6070.7|6070.3|6067.3|6074|6071|6070.3|6067.3|195
1586479200000|2020-04-10 00:40:00|6070.4|6067.4|6068.9|6065.9|6070.7|6067.7|6068.4|6065.4|199
1586479500000|2020-04-10 00:45:00|6069.7|6066.7|6069.7|6066.7|6072.4|6069.4|6069|6066|177
1586479800000|2020-04-10 00:50:00|6069.6|6066.6|6063.9|6060.9|6072.4|6069.4|6063.3|6060.3|261
1586480100000|2020-04-10 00:55:00|6063.8|6060.8|6062.8|6059.8|6066.5|6063.5|6062.1|6059.1|374
1586480400000|2020-04-10 01:00:00|6062.9|6059.9|6068.6|6065.6|6069.2|6066.2|6059.1|6056.1|406
1586480700000|2020-04-10 01:05:00|6068.7|6065.7|6065|6062|6072.3|6069.3|6064.3|6061.3|326
1586481000000|2020-04-10 01:10:00|6065.1|6062.1|6066.1|6063.1|6069.7|6066.7|6064.7|6061.7|257
1586481300000|2020-04-10 01:15:00|6066|6063|6068.5|6065.5|6069.3|6066.3|6065.4|6062.4|253
1586481600000|2020-04-10 01:20:00|6068.3|6065.3|6067.7|6064.7|6068.8|6065.8|6067.4|6064.4|212
1586481900000|2020-04-10 01:25:00|6067.6|6064.6|6066.4|6063.4|6068|6065|6066.1|6063.1|177
1586482200000|2020-04-10 01:30:00|6066.2|6063.2|6067|6064|6067.2|6064.2|6065.9|6062.9|167
1586482500000|2020-04-10 01:35:00|6067.2|6064.2|6069.8|6066.8|6070.1|6067.1|6067.1|6064.1|209
1586482800000|2020-04-10 01:40:00|6069.7|6066.7|6069.3|6066.3|6069.8|6066.8|6068.3|6065.3|214
1586483100000|2020-04-10 01:45:00|6069.4|6066.4|6070.4|6067.4|6070.4|6067.4|6067.6|6064.6|173
1586483400000|2020-04-10 01:50:00|6070.3|6067.3|6074|6071|6077.2|6074.2|6070.1|6067.1|251
1586483700000|2020-04-10 01:55:00|6073.9|6070.9|6073.8|6070.8|6074.2|6071.2|6073.2|6070.2|166
1586484000000|2020-04-10 02:00:00|6073.9|6070.9|6074.1|6071.1|6075.4|6072.4|6073.5|6070.5|147
1586484300000|2020-04-10 02:05:00|6074.2|6071.2|6079.9|6076.9|6080.3|6077.3|6074|6071|238
1586484600000|2020-04-10 02:10:00|6079.8|6076.8|6075.9|6072.9|6080|6077|6075.6|6072.6|175
1586484900000|2020-04-10 02:15:00|6076|6073|6075.6|6072.6|6076.2|6073.2|6075.3|6072.3|112
1586485200000|2020-04-10 02:20:00|6075.5|6072.5|6075.8|6072.8|6076|6073|6075.3|6072.3|91
1586485500000|2020-04-10 02:25:00|6075.7|6072.7|6075.6|6072.6|6076|6073|6075.4|6072.4|59
1586485800000|2020-04-10 02:30:00|6075.7|6072.7|6076|6073|6076.1|6073.2|6075|6072.5|61
1586486100000|2020-04-10 02:35:00|6075.8|6072.8|6075.7|6072.7|6075.9|6072.9|6075.4|6072.4|46
1586486400000|2020-04-10 02:40:00|6076|6073|6075.5|6072.5|6076|6073.4|6074.5|6072.2|81
1586486700000|2020-04-10 02:45:00|6075.6|6072.6|6075.6|6072.6|6075.8|6072.8|6075.3|6072.3|73
1586487000000|2020-04-10 02:50:00|6075.7|6072.7|6077.2|6074.2|6077.3|6075|6075.4|6072.4|108
1586487300000|2020-04-10 02:55:00|6076.7|6074.9|6083.8|6080.8|6083.9|6080.9|6076.6|6073.8|233
1586487600000|2020-04-10 03:00:00|6083.7|6080.7|6083.5|6080.5|6083.9|6080.9|6083|6080|103
1586487900000|2020-04-10 03:05:00|6083.6|6080.6|6081.5|6078.5|6083.7|6080.7|6081.4|6078.4|153
1586488200000|2020-04-10 03:10:00|6081.6|6078.6|6081.1|6078.1|6081.9|6078.9|6080.1|6077.1|167
1586488500000|2020-04-10 03:15:00|6081.2|6078.2|6081.8|6078.8|6082.1|6079.1|6080.8|6077.8|116
1586488800000|2020-04-10 03:20:00|6081.9|6078.9|6082.5|6079.5|6083.9|6080.9|6081.1|6078.1|211
1586489100000|2020-04-10 03:25:00|6082.3|6079.3|6082.4|6079.4|6082.7|6079.7|6081.2|6078.2|163
1586489400000|2020-04-10 03:30:00|6082.5|6079.5|6083.2|6080.2|6085.2|6082.2|6081.1|6078.1|244
1586489700000|2020-04-10 03:35:00|6083|6080|6084.7|6081.7|6089|6086|6082.3|6079.3|284
1586490000000|2020-04-10 03:40:00|6084.8|6081.8|6083.8|6080.8|6085.4|6082.4|6083|6080|319
1586490300000|2020-04-10 03:45:00|6083.9|6080.9|6084.2|6081.2|6084.6|6081.6|6083.3|6080.3|224
1586490600000|2020-04-10 03:50:00|6084.3|6081.3|6083.3|6080.3|6084.4|6081.4|6082.7|6079.7|138
1586490900000|2020-04-10 03:55:00|6083.4|6080.4|6083.6|6080.6|6083.8|6080.8|6082.3|6079.3|137
1586491200000|2020-04-10 04:00:00|6083.7|6080.7|6083.9|6080.9|6084|6081|6082.9|6079.9|148
1586491500000|2020-04-10 04:05:00|6083.8|6080.8|6083.8|6080.8|6084.1|6081.1|6083.3|6080.3|103
1586491800000|2020-04-10 04:10:00|6083.9|6080.9|6083.8|6080.8|6084.1|6081.1|6083.5|6080.5|135
1586492100000|2020-04-10 04:15:00|6083.9|6080.9|6083.7|6080.7|6083.9|6080.9|6083.4|6080.4|96
1586492400000|2020-04-10 04:20:00|6083.6|6080.6|6083.1|6080.1|6083.8|6080.8|6083.1|6080.1|111
1586492700000|2020-04-10 04:25:00|6083.2|6080.2|6085.8|6082.8|6086.2|6083.2|6083.2|6080.2|144
1586493000000|2020-04-10 04:30:00|6085.7|6082.7|6085.8|6082.8|6086.4|6083.4|6085.6|6082.6|165
1586493300000|2020-04-10 04:35:00|6085.9|6082.9|6085.8|6082.8|6086.4|6083.4|6085.5|6082.5|151
1586493600000|2020-04-10 04:40:00|6086.1|6083.1|6085.9|6082.9|6086.3|6083.3|6085.6|6082.6|114
1586493900000|2020-04-10 04:45:00|6086|6083|6085.9|6082.9|6086.4|6083.4|6085.7|6082.7|128
1586494200000|2020-04-10 04:50:00|6085.8|6082.8|6085.9|6082.9|6086.4|6083.4|6085.7|6082.7|147
1586494500000|2020-04-10 04:55:00|6085.8|6082.8|6085.9|6082.9|6086.4|6083.4|6085.6|6082.6|125
1586494800000|2020-04-10 05:00:00|6085.8|6082.8|6085.7|6082.7|6086.2|6083.2|6085.6|6082.6|120
1586495100000|2020-04-10 05:05:00|6085.6|6082.6|6085.5|6082.5|6085.7|6082.7|6081.7|6078.7|219
1586495400000|2020-04-10 05:10:00|6085.3|6082.3|6085.4|6082.4|6086|6083|6085.1|6082.1|158
1586495700000|2020-04-10 05:15:00|6085.5|6082.5|6083.5|6080.5|6085.6|6082.6|6083.2|6080.2|110
1586496000000|2020-04-10 05:20:00|6083.7|6080.7|6083.5|6080.5|6083.8|6080.8|6083.2|6080.2|96
1586496300000|2020-04-10 05:25:00|6083.4|6080.4|6083.5|6080.5|6083.8|6080.8|6083.3|6080.3|118
1586496600000|2020-04-10 05:30:00|6083.3|6080.3|6083.9|6080.9|6083.9|6080.9|6083.1|6080.1|93
1586496900000|2020-04-10 05:35:00|6083.8|6080.8|6086|6083|6086.1|6083.1|6083.6|6080.6|91
1586497200000|2020-04-10 05:40:00|6086.4|6083.4|6085.7|6082.7|6086.5|6083.5|6085.2|6082.2|158
1586497500000|2020-04-10 05:45:00|6085.5|6082.5|6086.1|6083.1|6086.3|6083.3|6085.1|6082.1|180
1586497800000|2020-04-10 05:50:00|6086|6083|6085.8|6082.8|6086.1|6083.1|6085.3|6082.3|131
1586498100000|2020-04-10 05:55:00|6085.9|6082.9|6085.6|6082.6|6086.1|6083.1|6085.5|6082.5|120
1586498400000|2020-04-10 06:00:00|6085.7|6082.7|6086|6083|6086.4|6083.4|6085.6|6082.6|124
1586498700000|2020-04-10 06:05:00|6085.9|6082.9|6090.1|6087.1|6090.2|6087.2|6085.8|6082.8|243
1586499000000|2020-04-10 06:10:00|6090|6087|6095.3|6092.3|6096.9|6093.9|6088.9|6085.9|256
1586499300000|2020-04-10 06:15:00|6095.1|6092.1|6095.1|6092.1|6095.5|6092.5|6093.8|6090.8|129
1586499600000|2020-04-10 06:20:00|6095.2|6092.2|6097.6|6094.6|6097.9|6094.9|6094.2|6091.2|194
1586499900000|2020-04-10 06:25:00|6097.9|6094.9|6104.5|6101.5|6104.5|6101.5|6097.4|6094.4|271
1586500200000|2020-04-10 06:30:00|6104.3|6101.3|6100.2|6097.2|6104.9|6101.9|6096|6093|306
1586500500000|2020-04-10 06:35:00|6100.3|6097.3|6101.3|6098.3|6101.4|6098.4|6099.9|6096.9|173
1586500800000|2020-04-10 06:40:00|6101.5|6098.5|6103.5|6100.5|6103.6|6100.6|6100.5|6097.5|270
1586501100000|2020-04-10 06:45:00|6103.6|6100.6|6103.2|6100.2|6103.9|6100.9|6101.7|6098.7|172
1586501400000|2020-04-10 06:50:00|6103.1|6100.1|6098.7|6095.7|6103.7|6100.7|6098.7|6095.7|143
1586501700000|2020-04-10 06:55:00|6098.8|6095.8|6097|6094|6099|6096|6093.7|6090.7|156
1586502000000|2020-04-10 07:00:00|6097.1|6094.1|6093.8|6090.8|6097.8|6094.8|6093.8|6090.8|200
1586502300000|2020-04-10 07:05:00|6093.7|6090.7|6094|6091|6094.3|6091.3|6093|6090|141
1586502600000|2020-04-10 07:10:00|6094.1|6091.1|6093.9|6090.9|6094.8|6091.8|6093.5|6090.5|141
1586502900000|2020-04-10 07:15:00|6093.8|6090.8|6094.6|6091.6|6095.1|6092.1|6093.3|6090.3|161
1586503200000|2020-04-10 07:20:00|6094.7|6091.7|6095.9|6092.9|6096.6|6093.6|6094.5|6091.5|219
1586503500000|2020-04-10 07:25:00|6095.8|6092.8|6096.5|6093.5|6097|6094|6095.4|6092.4|267
1586503800000|2020-04-10 07:30:00|6096.6|6093.6|6100.5|6097.5|6101.3|6098.3|6096.2|6093.2|237
1586504100000|2020-04-10 07:35:00|6100.6|6097.6|6101.7|6098.7|6101.7|6098.7|6100.4|6097.4|263
1586504400000|2020-04-10 07:40:00|6101.6|6098.6|6101|6098|6101.8|6098.8|6100.9|6097.9|161
1586504700000|2020-04-10 07:45:00|6100.8|6097.8|6098.6|6095.6|6101.2|6098.2|6098.5|6095.5|128
1586505000000|2020-04-10 07:50:00|6098.7|6095.7|6100.7|6097.7|6101.3|6098.3|6098.6|6095.6|152
1586505300000|2020-04-10 07:55:00|6100.6|6097.6|6100.1|6097.1|6101.1|6098.1|6098.4|6095.4|315
1586505600000|2020-04-10 08:00:00|6099.9|6096.9|6098.3|6095.3|6100.2|6097.2|6096.1|6093.1|319
1586505900000|2020-04-10 08:05:00|6098.5|6095.5|6079.1|6076.1|6098.6|6095.6|6070|6067|448
1586506200000|2020-04-10 08:10:00|6079|6076|6082.1|6079.1|6082.1|6079.1|6078.3|6075.3|372
1586506500000|2020-04-10 08:15:00|6082|6079|6081|6078|6087.9|6084.9|6079.3|6076.3|183
1586506800000|2020-04-10 08:20:00|6080.9|6077.9|6079.2|6076.2|6081.1|6078.1|6073.9|6070.9|322
1586507100000|2020-04-10 08:25:00|6079.1|6076.1|6077.5|6074.5|6079.5|6076.5|6077.3|6074.3|245
1586507400000|2020-04-10 08:30:00|6077.7|6074.7|6078.2|6075.2|6079.1|6076.1|6075.1|6072.1|213
1586507700000|2020-04-10 08:35:00|6078.3|6075.3|6081.3|6078.3|6081.6|6078.6|6077.2|6074.2|243
1586508000000|2020-04-10 08:40:00|6081.1|6078.1|6083.8|6080.8|6083.9|6080.9|6079.7|6076.7|239
1586508300000|2020-04-10 08:45:00|6083.7|6080.7|6083.6|6080.6|6083.9|6081.5|6083.2|6080.2|150
1586508600000|2020-04-10 08:50:00|6083.1|6080.1|6081.2|6078.2|6083.6|6080.6|6079.8|6076.8|207
1586508900000|2020-04-10 08:55:00|6081.1|6078.1|6082.7|6079.7|6082.8|6079.8|6080.7|6077.7|136
1586509200000|2020-04-10 09:00:00|6082.6|6079.6|6075.3|6072.3|6082.7|6079.7|6072.9|6069.9|196
1586509500000|2020-04-10 09:05:00|6075.4|6072.4|6075|6072|6075.6|6072.6|6074.3|6071.3|122
1586509800000|2020-04-10 09:10:00|6074.9|6071.9|6076.6|6073.6|6076.9|6073.9|6073.8|6070.8|124
1586510100000|2020-04-10 09:15:00|6076.7|6073.7|6078.3|6075.3|6080.2|6077.2|6076.7|6073.7|194
1586510400000|2020-04-10 09:20:00|6078.4|6075.4|6077.5|6074.5|6079.7|6076.7|6076.5|6073.5|243
1586510700000|2020-04-10 09:25:00|6077.6|6074.6|6077.9|6074.9|6083.5|6080.5|6076.3|6073.3|265
1586511000000|2020-04-10 09:30:00|6078|6075|6084.4|6081.4|6084.8|6081.8|6075.8|6072.8|221
1586511300000|2020-04-10 09:35:00|6084.5|6081.5|6078.8|6075.8|6085.1|6082.1|6076.8|6073.8|223
1586511600000|2020-04-10 09:40:00|6078.9|6075.9|6079.4|6076.4|6079.8|6076.8|6075.7|6072.7|248
1586511900000|2020-04-10 09:45:00|6079.8|6076.8|6079.6|6076.6|6080.9|6077.9|6078.5|6075.5|233
1586512200000|2020-04-10 09:50:00|6079.5|6076.5|6079.6|6076.6|6081.1|6078.1|6078|6075|303
1586512500000|2020-04-10 09:55:00|6079.7|6076.7|6080|6077|6081.3|6078.3|6079.1|6076.1|235
1586512800000|2020-04-10 10:00:00|6079.9|6076.9|6079.5|6076.5|6080.8|6077.8|6079.5|6076.5|346
1586513100000|2020-04-10 10:05:00|6079.7|6076.7|6077.3|6074.3|6080.4|6077.4|6076.1|6073.1|404
1586513400000|2020-04-10 10:10:00|6077.7|6074.7|6076.9|6073.9|6079.2|6076.2|6076|6073|397
1586513700000|2020-04-10 10:15:00|6076.8|6073.8|6078.4|6075.4|6080|6077|6075.3|6072.3|438
1586514000000|2020-04-10 10:20:00|6078.3|6075.3|6078.2|6075.2|6079|6076|6077.2|6074.2|323
1586514300000|2020-04-10 10:25:00|6078.6|6075.6|6079.2|6076.2|6079.6|6076.6|6077|6074|320
1586514600000|2020-04-10 10:30:00|6079.1|6076.1|6078|6075|6079.7|6076.7|6077.5|6074.5|382
1586514900000|2020-04-10 10:35:00|6077.9|6074.9|6078.7|6075.7|6079.4|6076.4|6077.1|6074.1|277
1586515200000|2020-04-10 10:40:00|6078.6|6075.6|6077.6|6074.6|6078.9|6075.9|6077.1|6074.1|187
1586515500000|2020-04-10 10:45:00|6077.7|6074.7|6076.8|6073.8|6078.5|6075.5|6076.6|6073.6|230
1586515800000|2020-04-10 10:50:00|6076.9|6073.9|6076.3|6073.3|6078.5|6075.5|6076|6073|262
1586516100000|2020-04-10 10:55:00|6076.1|6073.1|6075.8|6072.8|6076.5|6073.5|6075.2|6072.2|341
1586516400000|2020-04-10 11:00:00|6076.2|6073.2|6076.1|6073.1|6076.8|6073.8|6075.2|6072.2|274
1586516700000|2020-04-10 11:05:00|6076.2|6073.2|6077|6074|6078.1|6075.1|6076.1|6073.1|237
1586517000000|2020-04-10 11:10:00|6076.9|6073.9|6077.6|6074.6|6078.5|6075.5|6076.3|6073.3|236
1586517300000|2020-04-10 11:15:00|6077.7|6074.7|6078.4|6075.4|6079.4|6076.4|6077.7|6074.7|205
1586517600000|2020-04-10 11:20:00|6078.7|6075.7|6079.1|6076.1|6079.5|6076.5|6078.1|6075.1|187
1586517900000|2020-04-10 11:25:00|6079.3|6076.3|6082.5|6079.5|6084.3|6081.3|6078.4|6075.4|165
1586518200000|2020-04-10 11:30:00|6081.8|6078.8|6080.1|6077.1|6082.9|6079.9|6078.3|6075.3|379
1586518500000|2020-04-10 11:35:00|6080.2|6077.2|6082.4|6079.4|6084.1|6081.1|6078.6|6075.6|459
1586518800000|2020-04-10 11:40:00|6082.5|6079.5|6083|6080|6084|6081|6079.9|6076.9|468
1586519100000|2020-04-10 11:45:00|6082.9|6079.9|6083.8|6080.8|6084.5|6081.5|6080.7|6077.7|507
1586519400000|2020-04-10 11:50:00|6083.7|6080.7|6086.2|6083.2|6086.8|6083.8|6082.2|6079.2|485
1586519700000|2020-04-10 11:55:00|6086.3|6083.3|6085.2|6082.2|6086.4|6083.4|6084|6081|331
1586520000000|2020-04-10 12:00:00|6085.1|6082.1|6084.6|6081.6|6085.7|6082.7|6083.1|6080.1|272
1586520300000|2020-04-10 12:05:00|6084.5|6081.5|6085.5|6082.5|6086.3|6083.3|6084|6081|245
1586520600000|2020-04-10 12:10:00|6085.3|6082.3|6087.9|6084.9|6089|6086|6082.2|6079.2|410
1586520900000|2020-04-10 12:15:00|6088|6085|6086.8|6083.8|6088.4|6085.4|6084.2|6081.2|367
1586521200000|2020-04-10 12:20:00|6086.9|6083.9|6084.8|6081.8|6087.5|6084.5|6084.7|6081.7|319
1586521500000|2020-04-10 12:25:00|6085.2|6082.2|6081.8|6078.8|6088.3|6085.3|6079.8|6076.8|417
1586521800000|2020-04-10 12:30:00|6082.1|6079.1|6090.4|6087.4|6094.5|6091.5|6078.6|6075.6|630
1586522100000|2020-04-10 12:35:00|6090.3|6087.3|6086.9|6083.9|6093.1|6090.1|6086.4|6083.4|440
1586522400000|2020-04-10 12:40:00|6087.4|6084.4|6092.7|6089.7|6094.5|6091.5|6086.7|6083.7|263
1586522700000|2020-04-10 12:45:00|6092.9|6089.9|6087|6084|6093.3|6090.3|6086.5|6083.5|259
1586523000000|2020-04-10 12:50:00|6087.1|6084.1|6092|6089|6094|6091|6086.8|6083.8|240
1586523300000|2020-04-10 12:55:00|6091.9|6088.9|6091.5|6088.5|6092.9|6089.9|6091.1|6088.1|210
1586523600000|2020-04-10 13:00:00|6091.6|6088.6|6089.2|6086.2|6094|6091|6088.6|6085.6|434
1586523900000|2020-04-10 13:05:00|6088.7|6085.7|6089.8|6086.8|6090.1|6087.1|6088.1|6085.1|222
1586524200000|2020-04-10 13:10:00|6089.4|6086.4|6087.6|6084.6|6090|6087|6081.6|6078.6|281
1586524500000|2020-04-10 13:15:00|6087.7|6084.7|6087.5|6084.5|6088|6085|6086.8|6083.8|224
1586524800000|2020-04-10 13:20:00|6086.9|6083.9|6083.5|6080.5|6087.4|6084.4|6082.9|6079.9|317
1586525100000|2020-04-10 13:25:00|6083.7|6080.7|6085.1|6082.1|6087.7|6084.7|6082.6|6079.6|335
1586525400000|2020-04-10 13:30:00|6085.4|6082.4|6086|6083|6087.7|6084.7|6083.9|6080.9|387
1586525700000|2020-04-10 13:35:00|6086.1|6083.1|6085.4|6082.4|6088.6|6085.6|6085.3|6082.3|225
1586526000000|2020-04-10 13:40:00|6085.5|6082.5|6085.3|6082.3|6086.7|6083.7|6085.1|6082.1|173
1586526300000|2020-04-10 13:45:00|6085.2|6082.2|6084.5|6081.5|6085.5|6082.5|6084.2|6081.2|139
1586526600000|2020-04-10 13:50:00|6084.4|6081.4|6085.4|6082.4|6085.6|6082.6|6084.1|6081.1|285
1586526900000|2020-04-10 13:55:00|6085.2|6082.2|6085.7|6082.7|6086.3|6083.3|6085.1|6082.1|266
1586527200000|2020-04-10 14:00:00|6085.9|6082.9|6084.2|6081.2|6087|6084|6084.2|6081.2|229
1586527500000|2020-04-10 14:05:00|6084.5|6081.5|6085|6082|6085.2|6082.2|6084|6081|153
1586527800000|2020-04-10 14:10:00|6085.2|6082.2|6084.1|6081.1|6085.9|6082.9|6084|6081|273
1586528100000|2020-04-10 14:15:00|6084.4|6081.4|6085.6|6082.6|6086.1|6083.1|6084|6081|500
1586528400000|2020-04-10 14:20:00|6085.4|6082.4|6085.6|6082.6|6086.6|6083.6|6084.7|6081.7|369
1586528700000|2020-04-10 14:25:00|6085.7|6082.7|6085.8|6082.8|6086.3|6083.3|6085.3|6082.3|191
1586529000000|2020-04-10 14:30:00|6085.7|6082.7|6085.2|6082.2|6086.3|6083.3|6084.6|6081.6|160
1586529300000|2020-04-10 14:35:00|6085.3|6082.3|6083.8|6080.8|6085.6|6082.6|6083.7|6080.7|184
1586529600000|2020-04-10 14:40:00|6083.9|6080.9|6083.8|6080.8|6084.1|6081.1|6083.5|6080.5|197
1586529900000|2020-04-10 14:45:00|6083.9|6080.9|6084|6081|6084|6081|6083.7|6080.7|144
1586530200000|2020-04-10 14:50:00|6083.9|6080.9|6084|6081|6084|6081|6083.6|6080.6|139
1586530500000|2020-04-10 14:55:00|6083.9|6080.9|6083.8|6080.8|6084|6081|6083.6|6080.6|153
1586530800000|2020-04-10 15:00:00|6083.7|6080.7|6083.5|6080.5|6084.1|6081.1|6083.2|6080.2|183
1586531100000|2020-04-10 15:05:00|6083.2|6080.2|6083.4|6080.4|6083.7|6080.7|6083|6080|143
1586531400000|2020-04-10 15:10:00|6083.5|6080.5|6083.3|6080.3|6083.6|6080.6|6082.9|6079.9|180
1586531700000|2020-04-10 15:15:00|6083.4|6080.4|6080.1|6077.1|6083.4|6080.4|6079.9|6076.9|237
1586532000000|2020-04-10 15:20:00|6080.2|6077.2|6080.7|6077.7|6081|6078|6079.9|6076.9|339
1586532300000|2020-04-10 15:25:00|6080.5|6077.5|6079.9|6076.9|6080.9|6077.9|6079.4|6076.4|323
1586532600000|2020-04-10 15:30:00|6080.1|6077.1|6079.8|6076.8|6080.7|6077.7|6079.6|6076.6|485
1586532900000|2020-04-10 15:35:00|6079.9|6076.9|6080|6077|6081|6078|6079.7|6076.7|178
1586533200000|2020-04-10 15:40:00|6080.2|6077.2|6080.2|6077.2|6080.7|6077.7|6079.7|6076.7|371
1586533500000|2020-04-10 15:45:00|6080.1|6077.1|6080.4|6077.4|6080.7|6077.7|6079.8|6076.8|500
1586533800000|2020-04-10 15:50:00|6080.2|6077.2|6079.9|6076.9|6080.7|6077.7|6079.3|6076.3|267
1586534100000|2020-04-10 15:55:00|6080|6077|6079.5|6076.5|6080.4|6077.4|6078.8|6075.8|243
1586534400000|2020-04-10 16:00:00|6079.6|6076.6|6080.8|6077.8|6081.1|6078.1|6079.6|6076.6|115
1586534700000|2020-04-10 16:05:00|6080.7|6077.7|6080.9|6077.9|6081.4|6078.4|6080.7|6077.7|74
1586535000000|2020-04-10 16:10:00|6081|6078|6080.7|6077.7|6081.2|6078.2|6080.4|6077.4|69
1586535300000|2020-04-10 16:15:00|6081|6078|6080.8|6077.8|6081.3|6078.3|6079.9|6076.9|83
1586535600000|2020-04-10 16:20:00|6080.7|6077.7|6079.5|6076.5|6080.8|6077.8|6079.1|6076.1|275
1586535900000|2020-04-10 16:25:00|6079.4|6076.4|6079.4|6076.4|6080|6077|6078.9|6075.9|180
1586536200000|2020-04-10 16:30:00|6079.8|6076.8|6079.2|6076.2|6080.2|6077.2|6079|6076|125
1586536500000|2020-04-10 16:35:00|6079.3|6076.3|6079.2|6076.2|6079.5|6076.5|6078.8|6075.8|82
1586536800000|2020-04-10 16:40:00|6079.3|6076.3|6078.7|6075.7|6079.3|6076.3|6078.4|6075.4|141
1586537100000|2020-04-10 16:45:00|6078.6|6075.6|6078.9|6075.9|6079.2|6076.2|6078.5|6075.5|63
1586537400000|2020-04-10 16:50:00|6078.7|6075.7|6079|6076|6079.3|6076.3|6077.8|6074.8|38
1586537700000|2020-04-10 16:55:00|6079.4|6076.4|6078.9|6075.9|6079.5|6076.5|6078.9|6075.9|21
1586538000000|2020-04-10 17:00:00|6078.8|6075.8|6076.7|6073.7|6078.9|6075.9|6076.2|6073.2|87
1586538300000|2020-04-10 17:05:00|6076.8|6073.8|6077.3|6074.3|6077.8|6074.8|6076.7|6073.7|38
1586538600000|2020-04-10 17:10:00|6077.2|6074.2|6077.7|6074.7|6078|6075|6077|6074|60
1586538900000|2020-04-10 17:15:00|6077.8|6074.8|6077.3|6074.3|6078.2|6075.2|6077.3|6074.3|55
1586539200000|2020-04-10 17:20:00|6077|6074|6076.4|6073.4|6077.5|6074.5|6076.4|6073.4|46
1586539500000|2020-04-10 17:25:00|6076.3|6073.3|6072.6|6069.6|6077.6|6074.6|6072|6069|149
1586539800000|2020-04-10 17:30:00|6073|6070|6070.1|6067.1|6073|6070|6067|6064|221
1586540100000|2020-04-10 17:35:00|6070.2|6067.2|6071|6068|6078.2|6075.2|6066.2|6063.2|351
1586540400000|2020-04-10 17:40:00|6071.4|6068.4|6078.6|6075.6|6080.5|6077.5|6071.4|6068.4|339
1586540700000|2020-04-10 17:45:00|6078.9|6075.9|6080|6077|6081|6078|6076.2|6073.2|192
1586541000000|2020-04-10 17:50:00|6079.9|6076.9|6073|6070|6080|6077|6069.8|6066.8|180
1586541300000|2020-04-10 17:55:00|6071.7|6068.7|6069.8|6066.8|6073.5|6070.5|6068.7|6065.7|276
1586541600000|2020-04-10 18:00:00|6069.9|6066.9|6073.2|6070.2|6073.4|6070.4|6069.5|6066.5|177
1586541900000|2020-04-10 18:05:00|6070|6067|6072.1|6069.1|6078.5|6075.5|6070|6067|193
1586542200000|2020-04-10 18:10:00|6072|6069|6075.6|6072.6|6077.5|6074.5|6070.6|6067.6|140
1586542500000|2020-04-10 18:15:00|6075.5|6072.5|6077.2|6074.2|6078.2|6075.2|6075.3|6072.3|123
1586542800000|2020-04-10 18:20:00|6077.1|6074.1|6081.4|6078.4|6081.7|6078.7|6077.1|6074.1|201
1586543100000|2020-04-10 18:25:00|6081|6078|6080.7|6077.7|6081.4|6078.4|6080.1|6077.1|213
1586543400000|2020-04-10 18:30:00|6080.8|6077.8|6077.5|6074.5|6081|6078|6076.7|6073.7|227
1586543700000|2020-04-10 18:35:00|6077.4|6074.4|6077|6074|6078.6|6075.6|6076.8|6073.8|192
1586544000000|2020-04-10 18:40:00|6077.3|6074.3|6077.7|6074.7|6079.6|6076.6|6076.5|6073.5|207
1586544300000|2020-04-10 18:45:00|6077.8|6074.8|6078.7|6075.7|6079.6|6076.6|6077.5|6074.5|170
1586544600000|2020-04-10 18:50:00|6077.5|6074.5|6079.8|6076.8|6080.7|6077.7|6077.2|6074.2|169
1586544900000|2020-04-10 18:55:00|6079.6|6076.6|6079.7|6076.7|6081.1|6078.1|6078.3|6075.3|212
1586545200000|2020-04-10 19:00:00|6079.5|6076.5|6082.5|6079.5|6083.5|6080.5|6076.5|6073.5|278
1586545500000|2020-04-10 19:05:00|6082.8|6079.8|6087.8|6084.8|6092.2|6089.2|6080.1|6077.1|481
1586545800000|2020-04-10 19:10:00|6087.9|6084.9|6084.9|6081.9|6087.9|6084.9|6082.7|6079.7|375
1586546100000|2020-04-10 19:15:00|6084.3|6081.3|6086.4|6083.4|6087.6|6084.6|6084.2|6081.2|265
1586546400000|2020-04-10 19:20:00|6086|6083|6085.3|6082.3|6087.5|6084.5|6083.4|6080.4|208
1586546700000|2020-04-10 19:25:00|6085.6|6082.6|6085.9|6082.9|6093|6090|6083.4|6080.4|216
1586547000000|2020-04-10 19:30:00|6086.1|6083.1|6086.2|6083.2|6089.9|6086.9|6084.3|6081.3|271
1586547300000|2020-04-10 19:35:00|6085.4|6082.4|6086|6083|6091.9|6088.9|6080.6|6077.6|493
1586547600000|2020-04-10 19:40:00|6086.2|6083.2|6089.7|6086.7|6093.9|6090.9|6077.4|6074.4|452
1586547900000|2020-04-10 19:45:00|6089.5|6086.5|6089.5|6086.5|6091.4|6088.4|6088.1|6085.1|149
1586548200000|2020-04-10 19:50:00|6089.6|6086.6|6087.6|6084.6|6092.7|6089.7|6087.1|6084.1|167
1586548500000|2020-04-10 19:55:00|6087.7|6084.7|6092.5|6089.5|6094.8|6091.8|6082.6|6079.6|185
1586548800000|2020-04-10 20:00:00|6092.8|6089.8|6090.9|6087.9|6093.1|6090.1|6089.3|6086.3|186
1586549100000|2020-04-10 20:05:00|6090.5|6087.5|6089.7|6086.7|6091.5|6088.5|6086.8|6083.8|268
1586549400000|2020-04-10 20:10:00|6089.6|6086.6|6088.8|6085.8|6090.2|6087.2|6087|6084|192
1586549700000|2020-04-10 20:15:00|6089|6086|6094.6|6091.6|6095.1|6092.1|6084.8|6081.8|316
1586550000000|2020-04-10 20:20:00|6094.2|6091.2|6094.9|6091.9|6097.9|6094.9|6093.7|6090.7|144
1586550300000|2020-04-10 20:25:00|6097.3|6094.3|6087|6084|6099.4|6096.4|6086.1|6083.1|207
1586550600000|2020-04-10 20:30:00|6087.1|6084.1|6097.1|6094.1|6097.3|6094.3|6083.9|6080.9|238
1586550900000|2020-04-10 20:35:00|6097|6094|6096.2|6093.2|6097.4|6094.4|6094|6091|97
1586551200000|2020-04-10 20:40:00|6096.4|6093.4|6078.4|6075.4|6096.5|6093.5|6075.7|6072.7|127
1586551500000|2020-04-10 20:45:00|6078.5|6075.5|6077.6|6074.6|6079.9|6076.9|6077.4|6074.4|88
1586551800000|2020-04-10 20:50:00|6077.4|6074.4|6077.9|6074.9|6078.8|6075.8|6076.4|6073.4|55
1586552100000|2020-04-10 20:55:00|6081.8|6078.8|6105.4|6103.6|6105.4|6103.6|6078.5|6075.5|3
1586721600000|2020-04-12 20:00:00|6081.4|6072.4|6081.4|6072.4|6081.8|6072.8|6081.4|6072.4|7
1586721900000|2020-04-12 20:05:00|6081.9|6072.9|6083|6074|6083.7|6074.7|6081.4|6072.4|10
1586722200000|2020-04-12 20:10:00|6083.4|6074.4|6087|6078|6087.1|6078.1|6083.4|6074.4|27
1586723400000|2020-04-12 20:30:00|6087.4|6078.4|6083.5|6074.5|6087.4|6078.4|6081.4|6072.4|10
1586723700000|2020-04-12 20:35:00|6083.2|6074.2|6084.4|6075.4|6084.4|6075.4|6083.2|6074.2|3
1586724000000|2020-04-12 20:40:00|6085|6076|6085|6076|6085.3|6076.3|6078.4|6069.4|31
1586724300000|2020-04-12 20:45:00|6085.2|6076.2|6090.5|6081.5|6090.5|6081.5|6085|6076|9
1586724600000|2020-04-12 20:50:00|6090|6081|6085.5|6076.5|6090|6081|6084.9|6075.9|16
1586724900000|2020-04-12 20:55:00|6086|6077|6087.1|6078.1|6087.1|6078.1|6085.5|6076.5|13
1586725200000|2020-04-12 21:00:00|6087|6078|6087|6078|6088|6079|6086.1|6077.1|29
1586725500000|2020-04-12 21:05:00|6089|6080|6086.4|6077.4|6089|6080|6085.8|6076.8|46
1586725800000|2020-04-12 21:10:00|6086.5|6077.5|6086.1|6077.1|6087.4|6078.4|6086|6077|44
1586726100000|2020-04-12 21:15:00|6086|6077|6085.9|6076.9|6086|6077|6085.9|6076.9|6
1586726400000|2020-04-12 21:20:00|6086.1|6077.1|6085.8|6076.8|6086.9|6077.9|6085.5|6076.5|27
1586726700000|2020-04-12 21:25:00|6086.2|6077.2|6088|6079|6089.7|6080.7|6085.7|6076.7|18
1586727000000|2020-04-12 21:30:00|6087.9|6078.9|6087.9|6078.9|6087.9|6078.9|6087.9|6078.9|1
1586727300000|2020-04-12 21:35:00|6088|6079|6088|6079|6088|6079|6087.8|6078.8|14
1586727600000|2020-04-12 21:40:00|6087.8|6078.8|6084|6075|6087.8|6078.8|6083.4|6074.4|14
1586727900000|2020-04-12 21:45:00|6084.5|6075.5|6083.9|6074.9|6086.6|6077.6|6083.9|6074.9|64
1586728200000|2020-04-12 21:50:00|6086.3|6077.3|6086.5|6077.5|6086.5|6077.5|6085.6|6076.6|27
1586728500000|2020-04-12 21:55:00|6085.7|6076.7|6094.2|6085.2|6094.8|6085.8|6085.7|6076.7|138
1586728800000|2020-04-12 22:00:00|6089.7|6080.7|6095.4|6086.4|6097.6|6088.6|6089.7|6080.7|407
1586729100000|2020-04-12 22:05:00|6095.5|6086.5|6089.4|6082.8|6095.7|6086.7|6084.4|6075.4|392
1586729400000|2020-04-12 22:10:00|6089.5|6082.7|6081.6|6077.6|6090|6083.2|6078.6|6073.6|304
1586729700000|2020-04-12 22:15:00|6081.8|6077.8|6073.8|6070.8|6081.9|6078.3|6069.7|6066.7|343
1586730000000|2020-04-12 22:20:00|6074|6071|6069.7|6066.7|6078.1|6075.1|6066.6|6063.6|417
1586730300000|2020-04-12 22:25:00|6070|6067|6068.5|6065.5|6074.5|6071.5|6068.3|6065.3|145
1586730600000|2020-04-12 22:30:00|6067.7|6064.7|6068.6|6065.6|6069|6066|6065.3|6062.3|163
1586730900000|2020-04-12 22:35:00|6068.7|6065.7|6072.9|6069.9|6072.9|6069.9|6068.3|6065.3|92
1586731200000|2020-04-12 22:40:00|6073.5|6070.5|6069.1|6066.1|6073.5|6070.5|6069|6066|51
1586731500000|2020-04-12 22:45:00|6069.2|6066.2|6072.7|6069.7|6073.2|6070.2|6068.3|6065.3|103
1586731800000|2020-04-12 22:50:00|6072.8|6069.8|6071.2|6068.2|6072.8|6069.8|6071|6068|119
1586732100000|2020-04-12 22:55:00|6071.5|6068.5|6072.8|6069.8|6073.3|6070.3|6071|6068|131
1586732400000|2020-04-12 23:00:00|6072.5|6069.5|6074.7|6071.7|6075.2|6072.2|6070.4|6067.4|168
1586732700000|2020-04-12 23:05:00|6074.8|6071.8|6080.6|6077.6|6081|6078|6074.7|6071.7|283
1586733000000|2020-04-12 23:10:00|6080.5|6077.5|6081.6|6078.6|6082|6079|6078.7|6075.7|279
1586733300000|2020-04-12 23:15:00|6081.8|6078.8|6074|6071|6084.2|6081.2|6073.2|6070.2|295
1586733600000|2020-04-12 23:20:00|6074.1|6071.1|6077.1|6074.1|6077.8|6074.8|6073.9|6070.9|263
1586733900000|2020-04-12 23:25:00|6077.2|6074.2|6076.9|6073.9|6077.7|6074.7|6074.9|6071.9|250
1586734200000|2020-04-12 23:30:00|6077|6074|6075.6|6072.6|6078.1|6075.1|6074.6|6071.6|196
1586734500000|2020-04-12 23:35:00|6075.7|6072.7|6074.6|6071.6|6078.2|6075.2|6074.6|6071.6|227
1586734800000|2020-04-12 23:40:00|6074.7|6071.7|6076.7|6073.7|6078.1|6075.1|6074.7|6071.7|156
1586735100000|2020-04-12 23:45:00|6076.8|6073.8|6072.9|6069.9|6076.8|6073.8|6071|6068|217
1586735400000|2020-04-12 23:50:00|6072.8|6069.8|6076.6|6073.6|6076.6|6073.6|6071.4|6068.4|273
1586735700000|2020-04-12 23:55:00|6076.7|6073.7|6077.2|6074.2|6078.2|6075.2|6075.4|6072.4|226
1586736000000|2020-04-13 00:00:00|6077.1|6074.1|6079.5|6077.7|6081.1|6078.9|6076.8|6073.8|261
1586736300000|2020-04-13 00:05:00|6079.6|6077.8|6084.7|6081.7|6085.8|6083.6|6078.5|6076|262
1586736600000|2020-04-13 00:10:00|6084.8|6081.8|6085.5|6082.5|6087.8|6084.8|6082.7|6079.7|286
1586736900000|2020-04-13 00:15:00|6085.6|6082.6|6081.3|6078.3|6086.9|6083.9|6081.3|6078.3|286
1586737200000|2020-04-13 00:20:00|6081.4|6078.4|6082.7|6079.7|6083.6|6081.1|6079.6|6077|298
1586737500000|2020-04-13 00:25:00|6082.6|6079.6|6081.6|6078.6|6085.5|6082.5|6081.2|6078.2|286
1586737800000|2020-04-13 00:30:00|6081.4|6078.4|6081.3|6078.3|6082.6|6079.9|6079.3|6076.3|219
1586738100000|2020-04-13 00:35:00|6081.4|6078.4|6083.4|6080.4|6083.8|6080.8|6081.3|6078.3|150
1586738400000|2020-04-13 00:40:00|6083.3|6080.3|6077.5|6074.5|6085.3|6082.3|6076.3|6074.1|370
1586738700000|2020-04-13 00:45:00|6077.2|6074.2|6075|6072|6077.3|6074.7|6073.7|6071.2|299
1586739000000|2020-04-13 00:50:00|6074.9|6071.9|6073.9|6070.9|6076|6073.4|6072.2|6069.9|272
1586739300000|2020-04-13 00:55:00|6073.8|6070.8|6077.8|6074.8|6078|6075.6|6073.1|6070.1|336
1586739600000|2020-04-13 01:00:00|6077.1|6075.3|6073.4|6070.4|6078.4|6076.3|6072.1|6069.1|331
1586739900000|2020-04-13 01:05:00|6073.5|6070.5|6076|6073|6076.2|6073.8|6073.2|6070.2|271
1586740200000|2020-04-13 01:10:00|6076.1|6073.1|6077.2|6074.2|6078.2|6076|6074.9|6072.2|279
1586740500000|2020-04-13 01:15:00|6077.3|6074.3|6076|6073|6078.3|6076.3|6073.3|6070.9|422
1586740800000|2020-04-13 01:20:00|6075.9|6072.9|6076.1|6073.1|6077.4|6074.9|6075.2|6072.4|317
1586741100000|2020-04-13 01:25:00|6075.4|6073.6|6073.8|6070.8|6076.8|6074.4|6072.9|6070.5|345
1586741400000|2020-04-13 01:30:00|6073.7|6070.7|6073.7|6071.9|6074.7|6072.4|6072.5|6070.3|307
1586741700000|2020-04-13 01:35:00|6073.9|6072.1|6075|6073.2|6076.6|6074.4|6073.6|6071.4|326
1586742000000|2020-04-13 01:40:00|6074.9|6073.1|6075.9|6074.1|6077.2|6074.8|6072.5|6070.5|317
1586742300000|2020-04-13 01:45:00|6075.8|6074|6076.4|6073.4|6076.7|6074.5|6073.6|6071.3|350
1586742600000|2020-04-13 01:50:00|6075.9|6074.1|6074.6|6071.6|6076.7|6074.3|6073.6|6071.1|248
1586742900000|2020-04-13 01:55:00|6074.5|6071.5|6075.2|6072.2|6075.4|6072.8|6073|6070.8|247
1586743200000|2020-04-13 02:00:00|6074.6|6072.8|6074.1|6072.3|6075.5|6073.1|6072.9|6070.6|309
1586743500000|2020-04-13 02:05:00|6074|6072.2|6072.8|6071|6074.8|6072.5|6072.2|6070.1|295
1586743800000|2020-04-13 02:10:00|6073|6071.2|6072|6069|6073.6|6071.2|6070.8|6068.5|281
1586744100000|2020-04-13 02:15:00|6071.5|6069.7|6073.8|6070.8|6073.8|6071.7|6071|6068.9|240
1586744400000|2020-04-13 02:20:00|6073.2|6071.4|6072.1|6070.3|6073.8|6071.5|6071.9|6069.6|151
1586744700000|2020-04-13 02:25:00|6072|6070.2|6073.2|6070.2|6073.3|6070.9|6070|6067.8|214
1586745000000|2020-04-13 02:30:00|6073.1|6070.1|6071.3|6069.5|6073.9|6071.6|6070.9|6068.6|238
1586745300000|2020-04-13 02:35:00|6071.4|6069.6|6070.9|6069.1|6072.5|6070.3|6069.6|6067.6|215
1586745600000|2020-04-13 02:40:00|6070.8|6069|6072.8|6071|6073.5|6071.2|6070.1|6067.9|235
1586745900000|2020-04-13 02:45:00|6072.7|6070.9|6069.8|6068|6073.6|6071.6|6069.7|6067.6|205
1586746200000|2020-04-13 02:50:00|6069.7|6067.9|6069.4|6066.4|6070.4|6068.6|6068.6|6066.3|165
1586746500000|2020-04-13 02:55:00|6069.3|6066.3|6067.8|6066|6069.5|6067.2|6067.5|6065.7|144
1586746800000|2020-04-13 03:00:00|6067.7|6065.9|6067.8|6066|6068.6|6066.3|6067.3|6065|175
1586747100000|2020-04-13 03:05:00|6067.7|6065.9|6068|6066.2|6068.8|6067|6067.5|6065.3|196
1586747400000|2020-04-13 03:10:00|6068.6|6065.6|6066.7|6064.9|6068.7|6066.8|6065.8|6064|166
1586747700000|2020-04-13 03:15:00|6066.6|6064.8|6067.2|6065.4|6067.9|6065.7|6066.6|6064.5|137
1586748000000|2020-04-13 03:20:00|6067.8|6064.8|6067.8|6064.8|6069.2|6067.1|6067|6064.6|148
1586748300000|2020-04-13 03:25:00|6067.9|6064.9|6067.3|6065.5|6068.2|6065.8|6066.5|6064|166
1586748600000|2020-04-13 03:30:00|6067.2|6065.4|6069.8|6066.8|6070.1|6067.1|6066.6|6064.5|203
1586748900000|2020-04-13 03:35:00|6070|6067|6069.8|6066.8|6070.2|6067.7|6069|6066.3|143
1586749200000|2020-04-13 03:40:00|6069.2|6067.4|6068.8|6067|6070.4|6068.1|6068.3|6065.9|164
1586749500000|2020-04-13 03:45:00|6069.5|6066.5|6070.1|6067.1|6070.5|6068.1|6068.7|6066.3|170
1586749800000|2020-04-13 03:50:00|6069.5|6067.7|6070.9|6067.9|6071.2|6068.7|6069.1|6066.7|129
1586750100000|2020-04-13 03:55:00|6070.8|6067.8|6069.3|6066.3|6070.9|6068.3|6068.6|6066.1|155
1586750400000|2020-04-13 04:00:00|6069.2|6066.2|6069.5|6066.5|6069.7|6067.4|6068.6|6066.2|143
1586750700000|2020-04-13 04:05:00|6069.6|6066.6|6070.4|6068.6|6071.2|6068.7|6068.9|6066.6|114
1586751000000|2020-04-13 04:10:00|6070.5|6068.7|6072.1|6069.1|6072.6|6070.3|6070.2|6067.8|180
1586751300000|2020-04-13 04:15:00|6072|6069|6071.1|6068.1|6072.2|6069.5|6070.6|6067.6|122
1586751600000|2020-04-13 04:20:00|6071.7|6068.7|6070.4|6067.4|6072.1|6069.5|6069.6|6067.4|134
1586751900000|2020-04-13 04:25:00|6070.5|6067.5|6069.4|6067.6|6071.5|6069.1|6069.3|6066.9|96
1586752200000|2020-04-13 04:30:00|6069.3|6067.5|6070.1|6068.3|6071.4|6069.3|6069.1|6066.7|219
1586752500000|2020-04-13 04:35:00|6070|6068.2|6071.8|6070|6072.4|6070.1|6069.7|6067.5|188
1586752800000|2020-04-13 04:40:00|6071.9|6070.1|6072.7|6070.9|6073.9|6071.4|6071.8|6069.3|121
1586753100000|2020-04-13 04:45:00|6072.8|6071|6072|6069|6072.8|6071|6070.8|6068.4|159
1586753400000|2020-04-13 04:50:00|6071.9|6068.9|6071.7|6068.7|6072|6069.6|6070.8|6068.7|125
1586753700000|2020-04-13 04:55:00|6071.2|6069.4|6071|6069.2|6071.9|6069.8|6070.5|6068.4|108
1586754000000|2020-04-13 05:00:00|6071.1|6069.3|6070.7|6068.9|6071.6|6069.4|6070|6067.7|139
1586754300000|2020-04-13 05:05:00|6070.6|6068.8|6070.8|6069|6071.3|6069.2|6070.5|6068|119
1586754600000|2020-04-13 05:10:00|6070.7|6068.9|6071.1|6069.3|6072|6070.2|6070.6|6068.7|95
1586754900000|2020-04-13 05:15:00|6071.2|6069.4|6069.6|6067.8|6072.4|6070|6069.6|6067.5|108
1586755200000|2020-04-13 05:20:00|6069.7|6067.9|6069.1|6067.3|6070.3|6068|6068.4|6066.1|157
1586755500000|2020-04-13 05:25:00|6069.2|6067.4|6070.3|6068.5|6070.5|6068.7|6068.9|6066.6|107
1586755800000|2020-04-13 05:30:00|6070.2|6068.4|6069.6|6067.8|6070.5|6068.6|6067.8|6065.5|255
1586756100000|2020-04-13 05:35:00|6069.5|6067.7|6069.5|6067.7|6069.8|6068|6068.5|6066.3|158
1586756400000|2020-04-13 05:40:00|6069.4|6067.6|6068.8|6067|6069.7|6067.9|6068.6|6066.3|103
1586756700000|2020-04-13 05:45:00|6068.7|6066.9|6068.7|6066.9|6070|6067.8|6068.4|6065.8|149
1586757000000|2020-04-13 05:50:00|6068.8|6067|6067.3|6065.5|6069.6|6067.8|6067|6065.2|158
1586757300000|2020-04-13 05:55:00|6067.2|6065.4|6067.9|6064.9|6068|6065.9|6066.7|6064.3|269
1586757600000|2020-04-13 06:00:00|6068.1|6065.1|6069.1|6067.3|6069.7|6067.9|6066.8|6064.5|286
1586757900000|2020-04-13 06:05:00|6069|6067.2|6072.8|6069.8|6073.4|6071|6069|6066.6|216
1586758200000|2020-04-13 06:10:00|6072.7|6069.7|6072.4|6069.4|6073.4|6071|6071.2|6069.1|183
1586758500000|2020-04-13 06:15:00|6072.3|6069.3|6072.6|6070.8|6073.2|6071|6071.5|6069.1|165
1586758800000|2020-04-13 06:20:00|6072.5|6070.7|6080.4|6077.4|6080.7|6077.7|6072.5|6070|300
1586759100000|2020-04-13 06:25:00|6080.5|6077.5|6080.3|6077.3|6083.2|6080.8|6078.2|6075.2|365
1586759400000|2020-04-13 06:30:00|6080.4|6077.4|6078.8|6075.8|6082.6|6079.6|6078.8|6075.8|198
1586759700000|2020-04-13 06:35:00|6078.9|6075.9|6094|6091|6094.1|6091.1|6077.9|6074.9|391
1586760000000|2020-04-13 06:40:00|6094.1|6091.1|6090.4|6087.4|6095.2|6092.2|6089.6|6086.6|296
1586760300000|2020-04-13 06:45:00|6090.5|6087.5|6093.9|6090.9|6093.9|6090.9|6089.7|6086.7|323
1586760600000|2020-04-13 06:50:00|6093.8|6090.8|6090.5|6087.5|6094.1|6091.5|6089.8|6087.5|228
1586760900000|2020-04-13 06:55:00|6090.4|6087.4|6087.3|6085.5|6090.6|6087.9|6085.7|6083.2|227
1586761200000|2020-04-13 07:00:00|6087.2|6085.4|6083.2|6080.2|6087.5|6085.4|6082.2|6080|428
1586761500000|2020-04-13 07:05:00|6083.3|6080.3|6081|6079.2|6084.1|6081.7|6080.6|6078.5|249
1586761800000|2020-04-13 07:10:00|6081.1|6079.3|6087.7|6084.7|6088.9|6085.9|6081.1|6079|273
1586762100000|2020-04-13 07:15:00|6087.5|6084.5|6091.3|6088.3|6091.3|6088.3|6086.5|6084.2|228
1586762400000|2020-04-13 07:20:00|6091.4|6088.4|6089.2|6086.2|6093|6090|6088.6|6086.2|275
1586762700000|2020-04-13 07:25:00|6088.2|6086.4|6088.6|6085.6|6088.6|6086.4|6086.4|6083.7|270
1586763000000|2020-04-13 07:30:00|6088.2|6086.8|6090.1|6087.1|6091.1|6088.1|6088|6085.1|222
1586763300000|2020-04-13 07:35:00|6090|6087|6088.2|6085.2|6090.7|6088.1|6087.3|6085.1|268
1586763600000|2020-04-13 07:40:00|6088.3|6085.3|6081.9|6078.9|6089.2|6086.2|6081.9|6078.9|328
1586763900000|2020-04-13 07:45:00|6081.8|6078.8|6081.5|6078.5|6083.8|6080.8|6080.2|6077.2|367
1586764200000|2020-04-13 07:50:00|6081.6|6078.6|6078.4|6075.4|6082.2|6079.4|6077.6|6075.3|342
1586764500000|2020-04-13 07:55:00|6078.2|6075.2|6080.5|6077.5|6082.3|6079.3|6078.2|6075.2|293
1586764800000|2020-04-13 08:00:00|6080.6|6077.6|6077.4|6074.4|6082.2|6079.2|6077.2|6074.2|314
1586765100000|2020-04-13 08:05:00|6077.5|6074.5|6080.8|6077.8|6083.9|6080.9|6077.5|6074.5|320
1586765400000|2020-04-13 08:10:00|6080.9|6077.9|6081.6|6078.6|6082.4|6079.4|6079.8|6076.8|293
1586765700000|2020-04-13 08:15:00|6081.7|6078.7|6080.7|6077.7|6082.1|6079.1|6079.6|6076.6|277
1586766000000|2020-04-13 08:20:00|6080.8|6077.8|6079.9|6076.9|6080.8|6077.8|6077.3|6074.3|281
1586766300000|2020-04-13 08:25:00|6080|6077|6078.5|6075.5|6080|6077|6077.6|6074.6|282
1586766600000|2020-04-13 08:30:00|6078.6|6075.6|6077.1|6074.1|6080.2|6077.9|6077.1|6074.1|321
1586766900000|2020-04-13 08:35:00|6077.2|6074.2|6076.5|6073.5|6078.8|6075.9|6075.5|6073.3|348
1586767200000|2020-04-13 08:40:00|6076.1|6073.1|6076.4|6073.4|6078|6075.8|6075.4|6073|363
1586767500000|2020-04-13 08:45:00|6076.3|6073.3|6077|6074|6077.9|6074.9|6075.6|6073.2|273
1586767800000|2020-04-13 08:50:00|6076.9|6073.9|6076.5|6073.5|6077.1|6074.1|6073.9|6070.9|237
1586768100000|2020-04-13 08:55:00|6076.4|6073.4|6075|6073.2|6077.3|6074.4|6075|6072.7|289
1586768400000|2020-04-13 09:00:00|6075.1|6073.3|6075|6073.2|6078.1|6075.6|6074.9|6072.7|257
1586768700000|2020-04-13 09:05:00|6074.9|6073.1|6074|6072.2|6076.4|6073.9|6073.9|6071.7|215
1586769000000|2020-04-13 09:10:00|6074.1|6072.3|6075.8|6072.8|6076.6|6074.3|6074|6071.6|175
1586769300000|2020-04-13 09:15:00|6075.4|6073.6|6076.8|6075|6077.7|6075.5|6075.4|6073.2|174
1586769600000|2020-04-13 09:20:00|6077.4|6074.4|6078.2|6076.4|6078.5|6076.6|6076.6|6074|181
1586769900000|2020-04-13 09:25:00|6078.1|6076.3|6078|6075|6078.5|6076.4|6077|6074.5|230
1586770200000|2020-04-13 09:30:00|6077.8|6074.8|6077|6075.2|6077.9|6075.5|6075.9|6073.4|183
1586770500000|2020-04-13 09:35:00|6076.9|6075.1|6076.4|6073.4|6078.3|6075.9|6075.5|6073.2|223
1586770800000|2020-04-13 09:40:00|6076.6|6073.6|6075.4|6073.6|6077.5|6075|6075.4|6072.9|205
1586771100000|2020-04-13 09:45:00|6075.3|6073.5|6076|6073|6076.2|6073.7|6075.1|6072.7|186
1586771400000|2020-04-13 09:50:00|6075.8|6072.8|6078.1|6075.1|6078.2|6075.7|6075.4|6072.8|204
1586771700000|2020-04-13 09:55:00|6078|6075|6076.4|6074.6|6078.2|6075.7|6075.7|6073.6|197
1586772000000|2020-04-13 10:00:00|6076.3|6074.5|6076|6074.2|6077|6074.7|6074.7|6072.3|196
1586772300000|2020-04-13 10:05:00|6075.9|6074.1|6073.8|6070.8|6076.7|6074.3|6073.6|6070.6|202
1586772600000|2020-04-13 10:10:00|6073.2|6071.4|6066.7|6063.7|6074.4|6072.2|6064.4|6061.4|337
1586772900000|2020-04-13 10:15:00|6066.8|6063.8|6065.7|6062.7|6066.8|6063.8|6062.9|6059.9|383
1586773200000|2020-04-13 10:20:00|6065.8|6062.8|6065.2|6062.2|6065.8|6062.9|6061.5|6058.5|319
1586773500000|2020-04-13 10:25:00|6065.3|6062.3|6065.8|6062.8|6067.1|6064.1|6063.7|6060.7|340
1586773800000|2020-04-13 10:30:00|6065.5|6062.5|6067.4|6064.4|6067.8|6064.8|6065.1|6062.1|262
1586774100000|2020-04-13 10:35:00|6067.5|6064.5|6070.1|6067.1|6070.2|6067.2|6067|6064|195
1586774400000|2020-04-13 10:40:00|6070.4|6067.4|6070.6|6067.6|6071.5|6068.9|6069.7|6067.2|260
1586774700000|2020-04-13 10:45:00|6070.5|6067.5|6069.7|6066.7|6071.9|6069.5|6068.4|6065.4|298
1586775000000|2020-04-13 10:50:00|6069.6|6066.6|6067.3|6064.3|6069.7|6066.7|6067.2|6064.2|183
1586775300000|2020-04-13 10:55:00|6067.4|6064.4|6064.2|6061.2|6067.4|6064.4|6063.8|6060.8|243
1586775600000|2020-04-13 11:00:00|6063.9|6060.9|6063.6|6060.6|6064.9|6062.4|6062.6|6059.6|211
1586775900000|2020-04-13 11:05:00|6063.5|6060.5|6062.6|6060.8|6064.3|6061.4|6062.1|6060|149
1586776200000|2020-04-13 11:10:00|6063.2|6060.2|6064.9|6061.9|6065|6062|6061.2|6058.4|254
1586776500000|2020-04-13 11:15:00|6065.2|6063.4|6067.5|6064.5|6068.7|6066.3|6064.8|6062.3|286
1586776800000|2020-04-13 11:20:00|6067.3|6064.3|6075.2|6072.2|6075.7|6072.7|6067.2|6064.2|309
1586777100000|2020-04-13 11:25:00|6075.1|6072.1|6073.1|6071.3|6075.2|6072.5|6072.2|6069.6|327
1586777400000|2020-04-13 11:30:00|6073|6071.2|6075.7|6072.7|6075.8|6072.9|6072.6|6070.2|340
1586777700000|2020-04-13 11:35:00|6075.8|6072.8|6075.4|6073.6|6076|6073.7|6073|6070.9|346
1586778000000|2020-04-13 11:40:00|6075.3|6073.5|6074.3|6072.5|6076.9|6074.5|6073.3|6071.2|299
1586778300000|2020-04-13 11:45:00|6074.4|6072.6|6073.1|6071.3|6075.9|6073.9|6071.6|6069.4|267
1586778600000|2020-04-13 11:50:00|6073|6071.2|6073.3|6071.5|6074.3|6072|6072.7|6070.4|219
1586778900000|2020-04-13 11:55:00|6073.4|6071.6|6079.5|6076.5|6082.6|6080|6072.1|6070.3|330
1586779200000|2020-04-13 12:00:00|6079.4|6076.4|6075.8|6072.8|6080.4|6077.4|6074.4|6071.4|427
1586779500000|2020-04-13 12:05:00|6075.6|6072.6|6078.4|6075.4|6078.5|6075.9|6073.8|6071.2|366
1586779800000|2020-04-13 12:10:00|6078.8|6075.8|6079.2|6076.2|6081.7|6078.7|6076.6|6074|383
1586780100000|2020-04-13 12:15:00|6078.5|6075.5|6078.1|6075.1|6082.7|6079.7|6077.1|6074.7|320
1586780400000|2020-04-13 12:20:00|6078.3|6075.3|6078.2|6076.4|6079.7|6077.8|6071.6|6068.6|439
1586780700000|2020-04-13 12:25:00|6078.3|6076.5|6079.8|6076.8|6080.8|6078.3|6075.1|6072.1|420
1586781000000|2020-04-13 12:30:00|6079.7|6076.7|6085.3|6082.3|6086.3|6083.8|6078.7|6075.7|406
1586781300000|2020-04-13 12:35:00|6085.2|6082.2|6083.5|6080.5|6085.6|6082.9|6080.7|6078.5|314
1586781600000|2020-04-13 12:40:00|6083.4|6080.4|6079.4|6076.4|6083.4|6080.4|6074.3|6071.3|389
1586781900000|2020-04-13 12:45:00|6079.5|6076.5|6083.7|6080.7|6086.9|6083.9|6078.4|6075.6|352
1586782200000|2020-04-13 12:50:00|6083.8|6080.8|6081.8|6078.8|6084.8|6081.8|6081.7|6078.7|231
1586782500000|2020-04-13 12:55:00|6081.7|6078.7|6080.4|6077.4|6081.8|6079.2|6075.3|6072.3|341
1586782800000|2020-04-13 13:00:00|6080.6|6077.6|6085.3|6082.3|6085.7|6083|6078.4|6075.4|377
1586783100000|2020-04-13 13:05:00|6085.2|6082.2|6081.8|6080|6085.6|6082.6|6080.7|6078.4|349
1586783400000|2020-04-13 13:10:00|6081.9|6080.1|6081.5|6079.7|6085|6083.2|6081.4|6079.3|383
1586783700000|2020-04-13 13:15:00|6081.6|6079.8|6082.8|6081|6086.1|6083.7|6080.2|6077.8|410
1586784000000|2020-04-13 13:20:00|6082.9|6081.1|6082.3|6080.5|6086.6|6084.2|6082.3|6080.3|412
1586784300000|2020-04-13 13:25:00|6082.7|6080.9|6077.6|6075.8|6083.8|6081.8|6077.6|6075.2|374
1586784600000|2020-04-13 13:30:00|6077.7|6075.9|6079.9|6078.1|6082.6|6080.7|6077.7|6075.3|466
1586784900000|2020-04-13 13:35:00|6080|6078.2|6081.8|6080|6082.6|6080.3|6076.7|6074.4|489
1586785200000|2020-04-13 13:40:00|6081.7|6079.9|6079.2|6077.4|6082.7|6080.5|6078.5|6076.6|409
1586785500000|2020-04-13 13:45:00|6079.3|6077.5|6082.5|6079.5|6083.1|6080.8|6078.8|6076.7|383
1586785800000|2020-04-13 13:50:00|6082.4|6079.4|6080.7|6078.9|6083.1|6080.9|6079.1|6077.3|371
1586786100000|2020-04-13 13:55:00|6080.2|6078.4|6081.2|6079.4|6084.4|6082.3|6079.7|6077.7|402
1586786400000|2020-04-13 14:00:00|6081.5|6078.5|6084.3|6082.5|6086.5|6084.5|6080.6|6078.4|444
1586786700000|2020-04-13 14:05:00|6084.4|6082.6|6083.2|6081.4|6086.3|6084|6081.9|6079.9|409
1586787000000|2020-04-13 14:10:00|6083.5|6081.7|6084|6082.2|6084.8|6082.5|6081.6|6079.3|402
1586787300000|2020-04-13 14:15:00|6084.1|6082.3|6080.4|6077.4|6084.6|6082.7|6079.7|6077.4|449
1586787600000|2020-04-13 14:20:00|6080.5|6077.5|6077.6|6075.8|6081.8|6079.7|6077.2|6074.7|412
1586787900000|2020-04-13 14:25:00|6077.7|6075.9|6079.9|6078.1|6080.4|6078.2|6077.1|6074.7|360
1586788200000|2020-04-13 14:30:00|6080.6|6077.6|6081.6|6078.6|6082.3|6079.8|6077.7|6075.8|370
1586788500000|2020-04-13 14:35:00|6081|6079.2|6078|6076.2|6082.8|6080.5|6077.6|6075.3|344
1586788800000|2020-04-13 14:40:00|6078.3|6075.3|6075.8|6074|6079.7|6077.9|6075.2|6072.9|370
1586789100000|2020-04-13 14:45:00|6075.6|6073.8|6075.9|6074.1|6078.7|6076.5|6075.1|6073.2|388
1586789400000|2020-04-13 14:50:00|6076.6|6073.6|6073.6|6071.8|6077.1|6074.6|6072.8|6070.5|411
1586789700000|2020-04-13 14:55:00|6073.5|6071.7|6079.8|6078|6082.4|6080.3|6073|6071|531
1586790000000|2020-04-13 15:00:00|6079.7|6077.9|6079.9|6078.1|6081|6079.2|6077.7|6075.4|552
1586790300000|2020-04-13 15:05:00|6080.4|6077.4|6080|6078.2|6081.8|6079.4|6077.2|6075.2|401
1586790600000|2020-04-13 15:10:00|6080.6|6077.6|6081.6|6078.6|6082.7|6080.3|6080|6077.6|316
1586790900000|2020-04-13 15:15:00|6081.5|6078.5|6082.8|6081|6083.7|6081.1|6080.5|6078.2|288
1586791200000|2020-04-13 15:20:00|6083.4|6080.4|6082.4|6080.6|6084.8|6082.1|6081|6078.9|395
1586791500000|2020-04-13 15:25:00|6082.5|6080.7|6084.4|6081.4|6084.8|6082.3|6081.1|6079.1|271
1586791800000|2020-04-13 15:30:00|6084.5|6081.5|6083.4|6080.4|6084.6|6082.2|6081.8|6079.3|264
1586792100000|2020-04-13 15:35:00|6083.2|6080.2|6085|6083.2|6085.6|6083.2|6080.2|6078|334
1586792400000|2020-04-13 15:40:00|6084.9|6083.1|6082.9|6081.1|6085|6083.1|6081.3|6078.6|283
1586792700000|2020-04-13 15:45:00|6083|6081.2|6089.1|6086.1|6089.7|6087|6082.8|6080.6|406
1586793000000|2020-04-13 15:50:00|6089|6086|6086.4|6083.4|6089.1|6086.8|6084.8|6082.4|293
1586793300000|2020-04-13 15:55:00|6085.7|6083.9|6084.2|6082.4|6087.7|6085.3|6083.8|6081.5|331
1586793600000|2020-04-13 16:00:00|6084.1|6082.3|6088.1|6086.3|6088.9|6086.4|6083.9|6081.6|285
1586793900000|2020-04-13 16:05:00|6088.2|6086.4|6089.1|6087.3|6089.8|6087.4|6087.3|6085|209
1586794200000|2020-04-13 16:10:00|6089.8|6086.8|6093.6|6091.8|6094.8|6092.7|6088.2|6085.9|338
1586794500000|2020-04-13 16:15:00|6093.7|6091.9|6094.4|6091.4|6096.8|6094.5|6093.4|6091.3|300
1586794800000|2020-04-13 16:20:00|6093.7|6091.9|6092.3|6090.5|6094.4|6092|6091|6089.2|237
1586795100000|2020-04-13 16:25:00|6092.2|6090.4|6092.6|6090.8|6094.6|6092.4|6092.2|6089.9|247
1586795400000|2020-04-13 16:30:00|6092.7|6090.9|6091.5|6089.7|6092.7|6090.9|6089.4|6087.1|257
1586795700000|2020-04-13 16:35:00|6091.4|6089.6|6090.9|6089.1|6092.6|6090.2|6090.5|6088.3|211
1586796000000|2020-04-13 16:40:00|6091.1|6089.3|6090.4|6088.6|6091.8|6089.5|6088.9|6086.7|259
1586796300000|2020-04-13 16:45:00|6090.3|6088.5|6094.3|6092.5|6094.9|6092.6|6090.3|6088.2|223
1586796600000|2020-04-13 16:50:00|6094.2|6092.4|6093.6|6091.8|6095.1|6092.7|6092.1|6089.7|235
1586796900000|2020-04-13 16:55:00|6093.7|6091.9|6093.5|6091.7|6095.7|6093.8|6092.4|6090.1|332
1586797200000|2020-04-13 17:00:00|6093|6091.2|6092.4|6090.6|6093.8|6091.8|6091.2|6089.2|310
1586797500000|2020-04-13 17:05:00|6092.3|6090.5|6093.3|6091.5|6093.3|6091.5|6091.4|6089.6|177
1586797800000|2020-04-13 17:10:00|6093.2|6091.4|6092.4|6090.6|6094|6091.8|6091.2|6088.8|231
1586798100000|2020-04-13 17:15:00|6092.3|6090.5|6092.8|6091|6094.2|6091.7|6092|6089.9|142
1586798400000|2020-04-13 17:20:00|6092.9|6091.1|6093.4|6091.6|6094|6091.9|6092.1|6089.9|185
1586798700000|2020-04-13 17:25:00|6093.5|6091.7|6092.4|6090.6|6093.8|6091.7|6091.3|6089.5|239
1586799000000|2020-04-13 17:30:00|6092.5|6090.7|6092.6|6090.8|6093.6|6091.4|6091.8|6089.6|213
1586799300000|2020-04-13 17:35:00|6092.5|6090.7|6097.8|6096|6097.8|6096|6092.2|6089.9|266
1586799600000|2020-04-13 17:40:00|6097.5|6095.7|6099.6|6097.8|6100.2|6097.9|6096.4|6094.5|312
1586799900000|2020-04-13 17:45:00|6099.7|6097.9|6105.6|6103.8|6112.7|6109.7|6099.4|6097.6|545
1586800200000|2020-04-13 17:50:00|6105.7|6103.9|6108.4|6106.6|6109.3|6106.9|6104|6102.1|420
1586800500000|2020-04-13 17:55:00|6108.3|6106.5|6107.1|6105.3|6111.5|6109.7|6105|6102.8|400
1586800800000|2020-04-13 18:00:00|6107|6105.2|6105.8|6104|6108.7|6106.8|6104.6|6102.3|401
1586801100000|2020-04-13 18:05:00|6105.7|6103.9|6105.8|6104|6108.8|6106.3|6104.7|6102.9|271
1586801400000|2020-04-13 18:10:00|6105.7|6103.9|6102.7|6100.9|6106.8|6104.8|6102.2|6100.1|345
1586801700000|2020-04-13 18:15:00|6102.6|6100.8|6103.5|6101.7|6104|6102.1|6100.7|6098.9|302
1586802000000|2020-04-13 18:20:00|6103.4|6101.6|6104.3|6102.5|6105.4|6103.3|6102.1|6099.7|297
1586802300000|2020-04-13 18:25:00|6104.4|6102.6|6105.4|6103.6|6106.1|6103.6|6102.3|6100.1|359
1586802600000|2020-04-13 18:30:00|6105.3|6103.5|6107.5|6105.7|6108.5|6106.1|6105.2|6102.9|269
1586802900000|2020-04-13 18:35:00|6107.4|6105.6|6106.6|6104.8|6109.2|6106.9|6106.5|6104.7|192
1586803200000|2020-04-13 18:40:00|6106.7|6104.9|6107.6|6105.8|6108.4|6106.4|6105.5|6103.4|239
1586803500000|2020-04-13 18:45:00|6107.7|6105.9|6108.2|6106.4|6109.6|6107.5|6106|6103.8|252
1586803800000|2020-04-13 18:50:00|6108.3|6106.5|6108.1|6106.3|6109.3|6107|6107.6|6105.2|218
1586804100000|2020-04-13 18:55:00|6108|6106.2|6108.5|6105.5|6109.1|6106.7|6105.7|6103.4|246
1586804400000|2020-04-13 19:00:00|6107.8|6106|6105.1|6102.1|6108.9|6106.3|6103.5|6100.8|301
1586804700000|2020-04-13 19:05:00|6105.2|6102.2|6099|6097.2|6105.3|6102.8|6099|6096.5|246
1586805000000|2020-04-13 19:10:00|6098.9|6097.1|6098|6095|6100.6|6098.7|6096.6|6094.1|236
1586805300000|2020-04-13 19:15:00|6098.1|6095.1|6098.8|6097|6099.3|6097.3|6096.8|6094.6|231
1586805600000|2020-04-13 19:20:00|6098.7|6096.9|6097.8|6096|6100.2|6098.1|6097|6095.2|219
1586805900000|2020-04-13 19:25:00|6097.9|6096.1|6099.8|6096.8|6100.4|6098.2|6097.3|6095.3|164
1586806200000|2020-04-13 19:30:00|6099|6097.2|6099.4|6097.6|6100.9|6098.5|6098.4|6096|237
1586806500000|2020-04-13 19:35:00|6099.5|6097.7|6099.9|6096.9|6100.1|6097.8|6097.8|6095.3|264
1586806800000|2020-04-13 19:40:00|6099.8|6096.8|6099.3|6096.3|6099.9|6097.4|6097|6094.5|214
1586807100000|2020-04-13 19:45:00|6099.4|6096.4|6102|6100.2|6103|6100.7|6097.9|6096|295
1586807400000|2020-04-13 19:50:00|6101.9|6100.1|6101.4|6098.4|6102.1|6100.1|6099.1|6096.6|276
1586807700000|2020-04-13 19:55:00|6101.5|6098.5|6101.2|6099.4|6101.9|6099.7|6099.1|6096.4|285
1586808000000|2020-04-13 20:00:00|6101.4|6099.6|6100.6|6098.8|6102.5|6100.3|6100.4|6098.1|186
1586808300000|2020-04-13 20:05:00|6100.5|6098.7|6099|6096|6101.2|6098.8|6098.1|6095.7|174
1586808600000|2020-04-13 20:10:00|6098.9|6095.9|6099.8|6096.8|6101|6098.5|6098.2|6095.9|217
1586808900000|2020-04-13 20:15:00|6099.4|6097.6|6098|6096.2|6100.5|6098.7|6097.8|6095.5|194
1586809200000|2020-04-13 20:20:00|6098.1|6096.3|6097.9|6094.9|6099|6096.8|6096.8|6094.2|189
1586809500000|2020-04-13 20:25:00|6097.8|6094.8|6095.6|6092.6|6098.3|6096.4|6095.2|6092.2|213
1586809800000|2020-04-13 20:30:00|6095.7|6092.7|6096.7|6093.7|6096.9|6094.4|6095.2|6092.7|203
1586810100000|2020-04-13 20:35:00|6096.4|6093.4|6094.9|6091.9|6097|6094.2|6093.9|6091.6|219
1586810400000|2020-04-13 20:40:00|6094.8|6091.8|6092.9|6091.1|6096|6093.6|6092.7|6089.8|206
1586810700000|2020-04-13 20:45:00|6093.5|6090.5|6091.6|6088.6|6093.7|6090.7|6090.9|6088.3|132
1586811000000|2020-04-13 20:50:00|6091.7|6088.7|6091.9|6088.9|6092.4|6089.9|6089.7|6086.7|184
1586811300000|2020-04-13 20:55:00|6092|6089|6090.7|6087.7|6093.9|6090.9|6090|6087|249
1586811600000|2020-04-13 21:00:00|6090.2|6087.2|6093.3|6090.3|6093.8|6090.8|6087.1|6084.1|34
1586811900000|2020-04-13 21:05:00|6094.5|6091.5|6090.5|6087.5|6095.1|6092.1|6087.3|6084.3|155
1586812200000|2020-04-13 21:10:00|6090.2|6087.2|6091.4|6088.4|6093.7|6090.7|6090.2|6087.2|245
1586812500000|2020-04-13 21:15:00|6091.6|6088.6|6090.7|6087.7|6094.1|6091.1|6089.8|6086.8|196
1586812800000|2020-04-13 21:20:00|6090.4|6087.4|6088.9|6085.9|6093|6090|6087.1|6084.1|186
1586813100000|2020-04-13 21:25:00|6091.3|6088.3|6091|6088|6093|6090|6088.4|6085.4|247
1586813400000|2020-04-13 21:30:00|6090.2|6087.2|6090.4|6087.4|6091|6088|6087.7|6084.7|257
1586813700000|2020-04-13 21:35:00|6090.6|6087.6|6089.3|6086.3|6091.2|6088.2|6088.5|6085.5|209
1586814000000|2020-04-13 21:40:00|6089.1|6086.1|6087.8|6084.8|6090.8|6087.8|6086.8|6083.8|307
1586814300000|2020-04-13 21:45:00|6088.1|6085.1|6088.6|6085.6|6091|6088|6087|6084|276
1586814600000|2020-04-13 21:50:00|6088.4|6085.4|6092.3|6089.3|6092.6|6089.6|6088.3|6085.3|240
1586814900000|2020-04-13 21:55:00|6092.2|6089.2|6092.8|6089.8|6093.1|6090.1|6091.6|6088.6|106
1586815200000|2020-04-13 22:00:00|6092.9|6089.9|6092.3|6089.3|6094.5|6091.5|6091.2|6088.2|169
1586815500000|2020-04-13 22:05:00|6092.5|6089.5|6091.8|6088.8|6093.2|6090.2|6090.9|6087.9|126
1586815800000|2020-04-13 22:10:00|6091.9|6088.9|6089.3|6086.3|6091.9|6088.9|6089.1|6086.1|164
1586816100000|2020-04-13 22:15:00|6089.2|6086.2|6090.1|6087.1|6090.4|6087.4|6088|6085|206
1586816400000|2020-04-13 22:20:00|6090|6087|6090.3|6087.3|6090.9|6088.3|6089.6|6087|208
1586816700000|2020-04-13 22:25:00|6090.5|6087.5|6092|6089|6092.5|6089.7|6089.3|6086.3|148
1586817000000|2020-04-13 22:30:00|6091.2|6089.4|6091.5|6088.5|6092.4|6089.5|6090.4|6087.4|284
1586817300000|2020-04-13 22:35:00|6091.6|6088.6|6096|6093|6096.1|6093.1|6090.8|6088.4|184
1586817600000|2020-04-13 22:40:00|6095.9|6092.9|6097.4|6094.4|6100.1|6097.5|6095.6|6092.6|227
1586817900000|2020-04-13 22:45:00|6097.5|6094.5|6098.9|6095.9|6099.2|6096.6|6096.5|6094.5|180
1586818200000|2020-04-13 22:50:00|6099|6096|6099.6|6096.6|6100.9|6098.8|6096.9|6094.5|288
1586818500000|2020-04-13 22:55:00|6099.7|6097.9|6101.5|6098.5|6102.2|6099.6|6097.5|6095.2|295
1586818800000|2020-04-13 23:00:00|6100.8|6099|6101.5|6098.5|6101.6|6099.2|6099.5|6097.1|197
1586819100000|2020-04-13 23:05:00|6101.6|6098.6|6101.4|6098.4|6101.6|6099.1|6099.9|6097.6|165
1586819400000|2020-04-13 23:10:00|6100.8|6099|6103.7|6100.7|6104.4|6102.2|6100.8|6098.7|174
1586819700000|2020-04-13 23:15:00|6103.6|6100.6|6103|6100|6103.8|6100.9|6100.7|6098.3|218
1586820000000|2020-04-13 23:20:00|6102.6|6100.8|6103.2|6100.2|6103.5|6101.2|6102.2|6099.8|137
1586820300000|2020-04-13 23:25:00|6102.7|6100.9|6103.7|6101.9|6104.9|6102.8|6102.7|6100.2|206
1586820600000|2020-04-13 23:30:00|6104.3|6101.3|6103.8|6102|6104.5|6102.2|6102.4|6100|165
1586820900000|2020-04-13 23:35:00|6103.9|6102.1|6104.1|6102.3|6105.2|6103|6101.8|6099.5|183
1586821200000|2020-04-13 23:40:00|6104.2|6102.4|6105.3|6102.3|6107.7|6105.5|6104.2|6102|245
1586821500000|2020-04-13 23:45:00|6105.4|6102.4|6109.2|6106.2|6110.5|6107.5|6104.1|6101.8|258
1586821800000|2020-04-13 23:50:00|6109.3|6106.3|6106.9|6103.9|6109.7|6107.6|6104.9|6102.6|291
1586822100000|2020-04-13 23:55:00|6106.8|6103.8|6102|6099|6107|6104.3|6100.1|6097.1|301
1586822400000|2020-04-14 00:00:00|6102.1|6099.1|6101.7|6098.7|6103|6100.3|6098.7|6096.2|396
1586822700000|2020-04-14 00:05:00|6102|6099|6098.7|6096.9|6103.7|6101.2|6098.6|6096.2|353
1586823000000|2020-04-14 00:10:00|6099.4|6096.4|6101|6098|6101.6|6099.4|6098.8|6096.4|347
1586823300000|2020-04-14 00:15:00|6101.1|6098.1|6099|6096|6102.1|6099.6|6095.7|6093.7|415
1586823600000|2020-04-14 00:20:00|6098.1|6096.3|6097.2|6095.4|6099|6096.4|6096.7|6094.2|292
1586823900000|2020-04-14 00:25:00|6097.3|6095.5|6097.5|6095.7|6098.4|6096|6095.5|6093.1|285
1586824200000|2020-04-14 00:30:00|6097.4|6095.6|6097.2|6095.4|6098.5|6096.2|6095.7|6093.7|274
1586824500000|2020-04-14 00:35:00|6097.3|6095.5|6096.1|6094.3|6097.8|6095.6|6094.6|6092.8|265
1586824800000|2020-04-14 00:40:00|6096.8|6093.8|6095.5|6092.5|6096.9|6095|6094.7|6092.5|204
1586825100000|2020-04-14 00:45:00|6095.6|6092.6|6097.9|6096.1|6098.6|6096.4|6094.2|6091.9|232
1586825400000|2020-04-14 00:50:00|6097.7|6095.9|6098.7|6096.9|6100.1|6097.5|6097.4|6094.9|244
1586825700000|2020-04-14 00:55:00|6098.8|6097|6104.5|6101.5|6104.9|6101.9|6098.7|6096.5|397
1586826000000|2020-04-14 01:00:00|6104.4|6101.4|6098.6|6096.8|6104.4|6101.4|6097.9|6095.9|372
1586826300000|2020-04-14 01:05:00|6099.2|6096.2|6099|6097.2|6100|6097.7|6097.6|6095.4|238
1586826600000|2020-04-14 01:10:00|6099.1|6097.3|6098.5|6096.7|6099.7|6097.5|6096.6|6094.4|261
1586826900000|2020-04-14 01:15:00|6098.6|6096.8|6101|6099.2|6101|6099.2|6095.6|6093.8|309
1586827200000|2020-04-14 01:20:00|6100.9|6099.1|6102.1|6100.3|6103.4|6101.6|6100.6|6098.8|360
1586827500000|2020-04-14 01:25:00|6102|6100.2|6101.8|6098.8|6102.2|6100.2|6099.2|6096.8|307
1586827800000|2020-04-14 01:30:00|6102.3|6099.3|6113.6|6110.6|6114.6|6111.6|6099.9|6097.6|506
1586828100000|2020-04-14 01:35:00|6113.7|6110.7|6107.4|6105.6|6113.7|6111.1|6106.7|6104.5|470
1586828400000|2020-04-14 01:40:00|6108.1|6105.1|6117.4|6114.4|6118.6|6116.4|6107.6|6105.1|329
1586828700000|2020-04-14 01:45:00|6117.3|6114.3|6120.3|6117.3|6120.6|6118.3|6116.1|6113.8|409
1586829000000|2020-04-14 01:50:00|6120.4|6117.4|6124.7|6122.9|6125.2|6122.9|6119.3|6117|317
1586829300000|2020-04-14 01:55:00|6125.3|6123.5|6127.1|6124.1|6132.1|6130.3|6123.9|6121.3|548
1586829600000|2020-04-14 02:00:00|6127.2|6124.2|6127.2|6124.2|6132.2|6129.2|6126.4|6124.2|531
1586829900000|2020-04-14 02:05:00|6127.3|6124.3|6127.3|6124.3|6130.3|6127.8|6125.2|6123|448
1586830200000|2020-04-14 02:10:00|6127.2|6124.2|6122.9|6119.9|6127.3|6124.4|6121.4|6118.9|399
1586830500000|2020-04-14 02:15:00|6122.4|6120.6|6123.7|6120.7|6124.1|6121.6|6119.3|6116.3|394
1586830800000|2020-04-14 02:20:00|6123.6|6120.6|6123.8|6120.8|6125.4|6123.2|6122.9|6120.5|361
1586831100000|2020-04-14 02:25:00|6123.1|6121.3|6125.2|6123.4|6126.2|6124|6121.6|6119.8|379
1586831400000|2020-04-14 02:30:00|6125.5|6123.7|6127.9|6126.1|6130|6128.2|6125.4|6123.1|370
1586831700000|2020-04-14 02:35:00|6128|6126.2|6128.5|6126.7|6128.7|6126.8|6125.5|6123.7|289
1586832000000|2020-04-14 02:40:00|6128.6|6126.8|6123.8|6122|6129.2|6127|6123.7|6121.9|251
1586832300000|2020-04-14 02:45:00|6123.9|6122.1|6124.2|6121.2|6125.3|6123|6121.3|6118.8|255
1586832600000|2020-04-14 02:50:00|6124.1|6121.1|6123.1|6121.3|6124.2|6121.8|6122|6119.5|235
1586832900000|2020-04-14 02:55:00|6123|6121.2|6122.5|6120.7|6123.6|6121.8|6121.7|6119.7|233
1586833200000|2020-04-14 03:00:00|6122.4|6120.6|6123.9|6122.1|6127.3|6124.7|6121.8|6119.4|294
1586833500000|2020-04-14 03:05:00|6124|6122.2|6127.8|6124.8|6128.9|6125.9|6124|6122.2|211
1586833800000|2020-04-14 03:10:00|6127.7|6124.7|6127.8|6124.8|6128.3|6125.9|6126.3|6123.8|199
1586834100000|2020-04-14 03:15:00|6127.7|6124.7|6125.8|6122.8|6127.9|6125.9|6125.3|6122.6|206
1586834400000|2020-04-14 03:20:00|6125.7|6122.7|6122.5|6120.7|6127.2|6124.9|6122.3|6120.1|253
1586834700000|2020-04-14 03:25:00|6122.4|6120.6|6122|6120.2|6122.7|6120.7|6120.7|6118.8|226
1586835000000|2020-04-14 03:30:00|6122.1|6120.3|6119.8|6118|6122.1|6120.3|6119.6|6117.4|196
1586835300000|2020-04-14 03:35:00|6119.7|6117.9|6120.1|6117.1|6120.1|6118|6118.1|6115.9|206
1586835600000|2020-04-14 03:40:00|6120|6117|6120.8|6119|6122.2|6120.4|6119.2|6116.8|220
1586835900000|2020-04-14 03:45:00|6120.6|6118.8|6120.1|6118.3|6122.1|6119.7|6119.6|6117.4|268
1586836200000|2020-04-14 03:50:00|6120|6118.2|6121.3|6119.5|6122.4|6120.1|6119.5|6117.5|212
1586836500000|2020-04-14 03:55:00|6121.2|6119.4|6127.7|6125.9|6127.9|6126.1|6121.2|6119.4|298
1586836800000|2020-04-14 04:00:00|6127.6|6125.8|6126.8|6125|6128.8|6126.3|6125|6123.2|259
1586837100000|2020-04-14 04:05:00|6126.9|6125.1|6125.5|6123.7|6128.3|6125.9|6124.4|6122.1|169
1586837400000|2020-04-14 04:10:00|6125.6|6123.8|6126.9|6125.1|6128.2|6126.1|6125.2|6123.4|168
1586837700000|2020-04-14 04:15:00|6126.8|6125|6124.6|6122.8|6129.4|6127.2|6124.5|6122.3|263
1586838000000|2020-04-14 04:20:00|6124.8|6123|6125.1|6123.3|6126.8|6124.5|6124.4|6122.3|228
1586838300000|2020-04-14 04:25:00|6125|6123.2|6126|6124.2|6126.9|6125.1|6124.5|6122.4|190
1586838600000|2020-04-14 04:30:00|6126.1|6124.3|6122.4|6120.6|6127|6124.5|6122.4|6120.6|185
1586838900000|2020-04-14 04:35:00|6122.5|6120.7|6124.5|6122.7|6124.5|6122.7|6122.2|6120.3|213
1586839200000|2020-04-14 04:40:00|6124.6|6122.8|6123.2|6121.4|6124.7|6122.9|6122.7|6120.5|158
1586839500000|2020-04-14 04:45:00|6123.4|6121.6|6121.3|6119.5|6123.9|6121.8|6120.6|6118.1|230
1586839800000|2020-04-14 04:50:00|6121.4|6119.6|6119.8|6118|6122.1|6120.3|6118.8|6117|248
1586840100000|2020-04-14 04:55:00|6119.7|6117.9|6122.8|6121|6123.3|6121.2|6119.7|6117.7|296
1586840400000|2020-04-14 05:00:00|6122.7|6120.9|6120.4|6118.6|6124.5|6122.3|6120.3|6118.5|307
1586840700000|2020-04-14 05:05:00|6121|6118|6120.8|6119|6123.1|6121|6120|6117.9|295
1586841000000|2020-04-14 05:10:00|6121|6119.2|6119.5|6117.7|6121.9|6120.1|6119.4|6117|231
1586841300000|2020-04-14 05:15:00|6119.4|6117.6|6117|6115.2|6120.4|6117.9|6116.5|6114.7|233
1586841600000|2020-04-14 05:20:00|6117.6|6114.6|6118.4|6116.6|6119.2|6117.3|6116.5|6114.2|168
1586841900000|2020-04-14 05:25:00|6118.3|6116.5|6120.8|6119|6121.7|6119.7|6118.3|6116.5|210
1586842200000|2020-04-14 05:30:00|6120.7|6118.9|6122.3|6120.5|6123|6120.7|6119.6|6117.5|221
1586842500000|2020-04-14 05:35:00|6122.5|6120.7|6124.5|6122.7|6124.9|6123.1|6122.3|6120.5|204
1586842800000|2020-04-14 05:40:00|6124.8|6123|6122.4|6120.6|6125.7|6123.6|6122.4|6120.6|259
1586843100000|2020-04-14 05:45:00|6123|6120|6122.1|6120.3|6123.5|6121|6121.4|6119.3|209
1586843400000|2020-04-14 05:50:00|6122.7|6119.7|6121.3|6118.3|6122.8|6121|6120.1|6117.9|193
1586843700000|2020-04-14 05:55:00|6120.7|6118.9|6117.7|6115.9|6121.6|6119.2|6117.6|6115.3|340
1586844000000|2020-04-14 06:00:00|6118.3|6115.3|6114.2|6112.4|6118.8|6116.5|6114|6111.6|309
1586844300000|2020-04-14 06:05:00|6114.3|6112.5|6104|6102.2|6114.7|6112.9|6103.9|6102.1|364
1586844600000|2020-04-14 06:10:00|6104.2|6102.4|6106.1|6104.3|6107.1|6104.3|6102.5|6100.1|420
1586844900000|2020-04-14 06:15:00|6106|6104.2|6107.8|6106|6109|6106.5|6103.8|6101.9|400
1586845200000|2020-04-14 06:20:00|6107.7|6105.9|6099.7|6096.7|6108.3|6106.5|6099|6096.6|419
1586845500000|2020-04-14 06:25:00|6099.5|6096.5|6099.4|6097.6|6101.8|6099.9|6098.6|6096.3|367
1586845800000|2020-04-14 06:30:00|6099.6|6097.8|6100.5|6098.7|6101.9|6100.1|6099.6|6097.5|240
1586846100000|2020-04-14 06:35:00|6100.4|6098.6|6100.4|6098.6|6101.9|6100.1|6099.5|6097.3|295
1586846400000|2020-04-14 06:40:00|6100.2|6098.4|6095.6|6093.8|6101|6098.5|6093.9|6091.4|352
1586846700000|2020-04-14 06:45:00|6095.5|6093.7|6096.8|6095|6097.4|6095.6|6094.8|6093|307
1586847000000|2020-04-14 06:50:00|6097.3|6094.3|6095.6|6093.8|6097.6|6095.8|6094.5|6092.7|313
1586847300000|2020-04-14 06:55:00|6095.7|6093.9|6103.4|6101.6|6105.3|6102.9|6094.4|6092.6|394
1586847600000|2020-04-14 07:00:00|6103.2|6101.4|6096.4|6094.6|6103.3|6101.5|6095.4|6092.9|478
1586847900000|2020-04-14 07:05:00|6096.9|6093.9|6099.2|6097.4|6101.4|6099|6095.3|6093.2|396
1586848200000|2020-04-14 07:10:00|6098.7|6096.9|6101.8|6100|6101.8|6100|6094.6|6092.8|418
1586848500000|2020-04-14 07:15:00|6101.7|6099.9|6102.7|6100.9|6104.5|6102.7|6100.1|6098.3|432
1586848800000|2020-04-14 07:20:00|6102.8|6101|6105|6103.2|6106.1|6104.3|6101.6|6099.8|416
1586849100000|2020-04-14 07:25:00|6104.9|6103.1|6106.1|6104.3|6107.1|6105.3|6104.6|6102.8|290
1586849400000|2020-04-14 07:30:00|6106|6104.2|6104.9|6103.1|6107.5|6105.7|6104.5|6102.7|285
1586849700000|2020-04-14 07:35:00|6104.8|6103|6104.9|6103.1|6105.8|6104|6101.7|6099.9|344
1586850000000|2020-04-14 07:40:00|6105|6103.2|6109.8|6108|6111|6109.2|6105|6103.2|372
1586850300000|2020-04-14 07:45:00|6109.9|6108.1|6111.9|6110.1|6112.2|6110.4|6109.7|6107.9|322
1586850600000|2020-04-14 07:50:00|6112|6110.2|6111.3|6109.5|6112|6110.2|6110|6108.2|277
1586850900000|2020-04-14 07:55:00|6111.4|6109.6|6112.6|6110.8|6113|6111.2|6110.9|6109.1|247
1586851200000|2020-04-14 08:00:00|6112.2|6110.4|6114.2|6112.4|6114.9|6113.1|6110.8|6109|339
1586851500000|2020-04-14 08:05:00|6114.1|6112.3|6111.9|6110.1|6114.1|6112.3|6111|6109.2|303
1586851800000|2020-04-14 08:10:00|6112|6110.2|6110.8|6109|6112.8|6111|6109.6|6107.8|346
1586852100000|2020-04-14 08:15:00|6110.7|6108.9|6108.9|6107.1|6111|6109.2|6108.3|6106.3|319
1586852400000|2020-04-14 08:20:00|6109|6107.2|6111.4|6109.6|6111.8|6110|6107.7|6105.9|236
1586852700000|2020-04-14 08:25:00|6111.5|6109.7|6107|6105.2|6112.2|6110.4|6107|6105.2|202
1586853000000|2020-04-14 08:30:00|6107.1|6105.3|6103.5|6101.7|6107.1|6105.3|6099.7|6097.9|335
1586853300000|2020-04-14 08:35:00|6103.4|6101.6|6100.2|6097.2|6104.3|6102.5|6097.6|6095.7|438
1586853600000|2020-04-14 08:40:00|6099.7|6097.9|6101.7|6099.9|6102.3|6100.4|6099.2|6097.2|352
1586853900000|2020-04-14 08:45:00|6102.5|6099.5|6107.1|6105.3|6108.6|6106.8|6101|6099.2|429
1586854200000|2020-04-14 08:50:00|6106.7|6104.9|6093.1|6091.3|6106.7|6104.9|6092.3|6090.2|548
1586854500000|2020-04-14 08:55:00|6093|6091.2|6098.3|6096.5|6099|6097.2|6093|6091.2|400
1586854800000|2020-04-14 09:00:00|6098.5|6096.7|6093.1|6091.3|6100.2|6098.4|6092.9|6091.1|383
1586855100000|2020-04-14 09:05:00|6093.2|6091.4|6094.1|6092.3|6096.2|6094.4|6092.1|6090.3|332
1586855400000|2020-04-14 09:10:00|6094.8|6091.8|6095.8|6094|6095.9|6094.1|6091.3|6089.5|315
1586855700000|2020-04-14 09:15:00|6095.7|6093.9|6096.6|6094.8|6097.4|6095.6|6094.7|6092.9|280
1586856000000|2020-04-14 09:20:00|6096.7|6094.9|6098.4|6096.6|6099.1|6097.3|6096.1|6094.3|276
1586856300000|2020-04-14 09:25:00|6098.5|6096.7|6093|6091.2|6099.7|6097.9|6092.7|6090.9|351
1586856600000|2020-04-14 09:30:00|6092.8|6091|6088.9|6087.1|6094|6092.2|6088.6|6086.8|318
1586856900000|2020-04-14 09:35:00|6088.8|6087|6083.6|6081.8|6089.4|6087.6|6083.5|6081.7|272
1586857200000|2020-04-14 09:40:00|6083.7|6081.9|6091.3|6089.5|6091.4|6089.6|6083.6|6081.8|328
1586857500000|2020-04-14 09:45:00|6091.1|6089.3|6090.4|6088.6|6093.2|6091.2|6090.3|6088.1|333
1586857800000|2020-04-14 09:50:00|6090.3|6088.5|6087.8|6086|6091|6088.6|6086.9|6085.1|279
1586858100000|2020-04-14 09:55:00|6087.7|6085.9|6084.7|6082.9|6088.8|6087|6084.3|6082.5|258
1586858400000|2020-04-14 10:00:00|6084.8|6083|6088|6086.2|6088.1|6086.3|6083.5|6081.7|280
1586858700000|2020-04-14 10:05:00|6087.9|6086.1|6086.6|6084.8|6088.2|6086.3|6084.7|6082.4|267
1586859000000|2020-04-14 10:10:00|6086.7|6084.9|6083|6081.2|6090.2|6088.4|6082.9|6081.1|279
1586859300000|2020-04-14 10:15:00|6083.1|6081.3|6081.6|6079.8|6084|6082.2|6078.2|6076.4|335
1586859600000|2020-04-14 10:20:00|6081.5|6079.7|6084.9|6083.1|6085|6083.2|6079.9|6078.1|281
1586859900000|2020-04-14 10:25:00|6085|6083.2|6084.7|6082.9|6086.1|6084.3|6083|6081.1|223
1586860200000|2020-04-14 10:30:00|6084.8|6083|6082.8|6081|6086.9|6085.1|6082.5|6080.7|281
1586860500000|2020-04-14 10:35:00|6083.4|6080.4|6077.4|6075.6|6083.4|6081.3|6076.6|6074.4|231
1586860800000|2020-04-14 10:40:00|6078.1|6075.1|6075.4|6073.6|6080.2|6078.4|6075.2|6073.4|326
1586861100000|2020-04-14 10:45:00|6075.5|6073.7|6076.6|6074.8|6077.9|6076|6074.2|6072.4|333
1586861400000|2020-04-14 10:50:00|6076.7|6074.9|6077.9|6076.1|6078.9|6077.1|6074.9|6073.1|295
1586861700000|2020-04-14 10:55:00|6078.1|6076.3|6086|6084.2|6086.3|6084.5|6078.1|6076.3|388
1586862000000|2020-04-14 11:00:00|6086.1|6084.3|6086.9|6085.1|6089|6087.2|6082.6|6080.8|389
1586862300000|2020-04-14 11:05:00|6086.8|6085|6086.1|6084.3|6088.9|6087.1|6085.6|6083.8|328
1586862600000|2020-04-14 11:10:00|6086|6084.2|6083.7|6081.9|6086.8|6085|6083.1|6081.3|300
1586862900000|2020-04-14 11:15:00|6083.6|6081.8|6080.3|6078.5|6085|6083.2|6080.2|6078.4|259
1586863200000|2020-04-14 11:20:00|6080.2|6078.4|6082.5|6080.7|6084.1|6082.3|6078.2|6076.4|329
1586863500000|2020-04-14 11:25:00|6082.4|6080.6|6085.6|6083.8|6085.7|6083.9|6082.2|6080.4|249
1586863800000|2020-04-14 11:30:00|6085.5|6083.7|6087.6|6085.8|6087.7|6085.9|6085.3|6083.5|263
1586864100000|2020-04-14 11:35:00|6087.7|6085.9|6086.1|6084.3|6088.9|6087.1|6085.8|6084|319
1586864400000|2020-04-14 11:40:00|6086.2|6084.4|6090.1|6088.3|6090.6|6088.8|6085.8|6084|314
1586864700000|2020-04-14 11:45:00|6090.2|6088.4|6094.8|6093|6095.8|6094|6090.2|6088.4|349
1586865000000|2020-04-14 11:50:00|6094.9|6093.1|6093.9|6092.1|6098.2|6096.4|6092.7|6090.9|336
1586865300000|2020-04-14 11:55:00|6094|6092.2|6095.1|6093.3|6096.7|6094.9|6091.2|6089.4|368
1586865600000|2020-04-14 12:00:00|6095|6093.2|6091.5|6089.7|6095.7|6093.9|6090|6088.2|390
1586865900000|2020-04-14 12:05:00|6091.6|6089.8|6090.3|6088.5|6092.4|6090.6|6090|6088.2|306
1586866200000|2020-04-14 12:10:00|6090.2|6088.4|6089|6087.2|6091.6|6089.8|6088.3|6086.5|328
1586866500000|2020-04-14 12:15:00|6088.9|6087.1|6088.3|6086.5|6089.5|6087.7|6086.1|6084.3|358
1586866800000|2020-04-14 12:20:00|6088.8|6087|6093.4|6091.6|6093.6|6091.8|6088.1|6086.3|334
1586867100000|2020-04-14 12:25:00|6093.3|6091.5|6096.2|6093.2|6096.9|6094.4|6093|6090.8|402
1586867400000|2020-04-14 12:30:00|6096.3|6093.3|6096.9|6095.1|6099.1|6097.3|6096.1|6093.3|421
1586867700000|2020-04-14 12:35:00|6097|6095.2|6097.9|6096.1|6098.6|6096.4|6094.7|6092.9|356
1586868000000|2020-04-14 12:40:00|6098|6096.2|6096|6094.2|6099.2|6096.9|6095.8|6094|342
1586868300000|2020-04-14 12:45:00|6096.1|6094.3|6098.1|6096.3|6100|6098.2|6095.2|6093.4|333
1586868600000|2020-04-14 12:50:00|6098.2|6096.4|6097.3|6095.5|6099.9|6098.1|6096.9|6095.1|339
1586868900000|2020-04-14 12:55:00|6097.2|6095.4|6092.2|6090.4|6097.5|6095.7|6091.1|6089.3|411
1586869200000|2020-04-14 13:00:00|6092.1|6090.3|6087.3|6085.5|6092.3|6090.5|6087.1|6085.3|432
1586869500000|2020-04-14 13:05:00|6087.2|6085.4|6082.5|6080.7|6089|6087.2|6082.4|6080.6|371
1586869800000|2020-04-14 13:10:00|6082.4|6080.6|6082.7|6080.9|6084.6|6082.8|6080.7|6078.9|333
1586870100000|2020-04-14 13:15:00|6082.4|6080.6|6083.6|6081.8|6083.9|6082.1|6081.4|6079.6|335
1586870400000|2020-04-14 13:20:00|6083.7|6081.9|6082|6080.2|6083.7|6081.9|6079|6077.2|387
1586870700000|2020-04-14 13:25:00|6082.1|6080.3|6080|6078.2|6083.1|6081.3|6079.9|6078.1|327
1586871000000|2020-04-14 13:30:00|6080.1|6078.3|6083.2|6081.4|6084.1|6082.3|6079.4|6077.6|371
1586871300000|2020-04-14 13:35:00|6083.3|6081.5|6083.2|6081.4|6086.1|6084.3|6082.7|6080.8|395
1586871600000|2020-04-14 13:40:00|6083.3|6081.5|6080|6078.2|6083.3|6081.5|6078.6|6076.8|352
1586871900000|2020-04-14 13:45:00|6079.9|6078.1|6081.1|6079.3|6081.7|6079.9|6078.7|6076.9|389
1586872200000|2020-04-14 13:50:00|6081.2|6079.4|6081.8|6080|6082.7|6080.9|6078.9|6077.1|398
1586872500000|2020-04-14 13:55:00|6081.9|6080.1|6081|6079.2|6083.1|6081.3|6079|6077.2|493
1586872800000|2020-04-14 14:00:00|6081.3|6079.5|6088.9|6087.1|6089|6087.2|6081.3|6079.5|481
1586873100000|2020-04-14 14:05:00|6089.1|6087.3|6085.8|6084|6089.8|6088|6085.3|6083.5|381
1586873400000|2020-04-14 14:10:00|6085.6|6083.8|6090.1|6088.3|6090.2|6088.4|6085.5|6083.7|372
1586873700000|2020-04-14 14:15:00|6090|6088.2|6093.9|6092.1|6094.4|6092.6|6089.1|6087.3|423
1586874000000|2020-04-14 14:20:00|6094|6092.2|6089.5|6087.7|6094.6|6092.8|6089.2|6087.4|397
1586874300000|2020-04-14 14:25:00|6089.7|6087.9|6086.6|6084.8|6092|6090.2|6084.9|6083.1|426
1586874600000|2020-04-14 14:30:00|6087.1|6085.3|6083.7|6081.9|6089.1|6087.1|6083.7|6081.8|469
1586874900000|2020-04-14 14:35:00|6083.8|6082|6079.7|6077.9|6084.7|6082.9|6078.4|6076.6|355
1586875200000|2020-04-14 14:40:00|6079.4|6077.6|6086.4|6084.6|6086.4|6084.6|6079.4|6077.6|425
1586875500000|2020-04-14 14:45:00|6086.2|6084.4|6088.6|6086.8|6088.8|6087|6084.9|6083.1|443
1586875800000|2020-04-14 14:50:00|6088.8|6087|6088.8|6087|6091.3|6089.2|6088.2|6086.4|474
1586876100000|2020-04-14 14:55:00|6088.7|6086.9|6086.9|6085.1|6090.5|6088.7|6085.3|6083.5|564
1586876400000|2020-04-14 15:00:00|6087.1|6085.3|6083.1|6081.3|6089.1|6087.3|6082|6080.2|547
1586876700000|2020-04-14 15:05:00|6083.2|6081.4|6079|6077.2|6084.1|6082.3|6077.2|6075.4|482
1586877000000|2020-04-14 15:10:00|6079.1|6077.3|6078.4|6076.6|6080.8|6079|6077|6075.2|427
1586877300000|2020-04-14 15:15:00|6078.3|6076.5|6078.3|6076.5|6082.2|6080.4|6077.9|6076.1|403
1586877600000|2020-04-14 15:20:00|6078.4|6076.6|6075.8|6074|6079.8|6078|6075.1|6073.3|398
1586877900000|2020-04-14 15:25:00|6076|6074.2|6067.1|6065.3|6077.6|6075.8|6066.2|6063.9|423
1586878200000|2020-04-14 15:30:00|6067|6065.2|6075.2|6073.4|6076.1|6074.3|6067|6065.2|422
1586878500000|2020-04-14 15:35:00|6075.1|6073.3|6078|6076.2|6079.4|6077.6|6075|6073.2|392
1586878800000|2020-04-14 15:40:00|6078.1|6076.3|6079|6077.2|6080.2|6078.4|6076.1|6074.3|382
1586879100000|2020-04-14 15:45:00|6078.9|6077.1|6082.9|6081.1|6083.9|6082.1|6077.2|6075.4|389
1586879400000|2020-04-14 15:50:00|6083.1|6081.3|6081.6|6079.8|6084.1|6082.3|6081.4|6079.6|399
1586879700000|2020-04-14 15:55:00|6081.7|6079.9|6079.4|6077.6|6082|6080.2|6078.5|6076.7|331
1586880000000|2020-04-14 16:00:00|6079.5|6077.7|6085.2|6083.4|6085.9|6084.1|6079.5|6077.7|380
1586880300000|2020-04-14 16:05:00|6085.3|6083.5|6082.4|6080.6|6085.3|6083.5|6080.5|6078.7|298
1586880600000|2020-04-14 16:10:00|6082.3|6080.5|6080.2|6078.4|6082.9|6081.1|6080.2|6078.2|292
1586880900000|2020-04-14 16:15:00|6080.3|6078.5|6085.9|6084.1|6086.1|6084.3|6079.8|6078|281
1586881200000|2020-04-14 16:20:00|6085.8|6084|6086.4|6084.6|6089.1|6087.3|6085.2|6083.4|309
1586881500000|2020-04-14 16:25:00|6086.5|6084.7|6081.1|6079.3|6086.9|6085.1|6080.8|6079|298
1586881800000|2020-04-14 16:30:00|6081|6079.2|6081.1|6079.3|6082.6|6080.8|6080.6|6078.8|249
1586882100000|2020-04-14 16:35:00|6081.2|6079.4|6080.6|6078.8|6083|6081.2|6080.2|6078.4|215
1586882400000|2020-04-14 16:40:00|6080.7|6078.9|6079.5|6077.7|6083.1|6081.3|6078.2|6076.4|373
1586882700000|2020-04-14 16:45:00|6079.2|6077.4|6076.7|6074.9|6079.4|6077.6|6074|6072.2|405
1586883000000|2020-04-14 16:50:00|6076.6|6074.8|6080|6078.2|6080.1|6078.3|6074.3|6072.5|333
1586883300000|2020-04-14 16:55:00|6080.1|6078.3|6079.8|6078|6081|6079.2|6077.4|6075.6|289
1586883600000|2020-04-14 17:00:00|6079.6|6077.8|6078.1|6076.3|6080.1|6078.3|6077.7|6075.9|261
1586883900000|2020-04-14 17:05:00|6078|6076.2|6081|6079.2|6082.4|6080.6|6078|6076.2|295
1586884200000|2020-04-14 17:10:00|6080.9|6079.1|6084.2|6082.4|6085.2|6083.4|6080.7|6078.9|256
1586884500000|2020-04-14 17:15:00|6084.4|6082.6|6086.1|6084.3|6086.7|6084.5|6083.1|6081.3|254
1586884800000|2020-04-14 17:20:00|6086.3|6084.5|6086.1|6084.3|6088|6086.2|6085.2|6083.4|218
1586885100000|2020-04-14 17:25:00|6086|6084.2|6084.1|6082.3|6086.1|6084.3|6083.2|6081.4|224
1586885400000|2020-04-14 17:30:00|6084.2|6082.4|6087.4|6085.6|6087.9|6086.1|6084.1|6082.3|269
1586885700000|2020-04-14 17:35:00|6087.5|6085.7|6088.1|6086.3|6088.8|6087|6086.8|6085|198
1586886000000|2020-04-14 17:40:00|6088.2|6086.4|6087.3|6085.5|6088.9|6087.1|6087|6085.1|243
1586886300000|2020-04-14 17:45:00|6087.2|6085.4|6092.2|6090.4|6093.3|6091|6087.2|6085.4|327
1586886600000|2020-04-14 17:50:00|6092.3|6090.5|6096.6|6094.8|6097.8|6096|6091.6|6089.8|362
1586886900000|2020-04-14 17:55:00|6096.3|6094.5|6098.3|6096.5|6099.4|6097.4|6095.3|6093.5|381
1586887200000|2020-04-14 18:00:00|6098.4|6096.6|6094.1|6092.3|6098.4|6096.6|6092.7|6090.9|318
1586887500000|2020-04-14 18:05:00|6094|6092.2|6092.6|6090.8|6094|6092.2|6091.1|6089.2|302
1586887800000|2020-04-14 18:10:00|6092.7|6090.9|6093.3|6091.5|6094.6|6092.2|6092.1|6090.2|302
1586888100000|2020-04-14 18:15:00|6093.7|6091.9|6091.9|6090.1|6094|6092.2|6091.6|6089.8|247
1586888400000|2020-04-14 18:20:00|6092|6090.2|6097.5|6094.5|6097.5|6095.2|6091.6|6089.8|283
1586888700000|2020-04-14 18:25:00|6096.9|6095.1|6095.6|6093.8|6098.2|6096|6094.8|6093|330
1586889000000|2020-04-14 18:30:00|6095.5|6093.7|6094.9|6093.1|6095.5|6093.7|6092.4|6090.6|332
1586889300000|2020-04-14 18:35:00|6095|6093.2|6094.1|6092.3|6095.2|6093.4|6092.3|6090.5|272
1586889600000|2020-04-14 18:40:00|6094|6092.2|6094.7|6092.9|6095.8|6094|6092.4|6090.6|267
1586889900000|2020-04-14 18:45:00|6094.8|6093|6095.2|6093.4|6095.8|6094|6092.6|6090.8|265
1586890200000|2020-04-14 18:50:00|6095.1|6093.3|6095.8|6094|6096.8|6094.6|6093.6|6091.8|283
1586890500000|2020-04-14 18:55:00|6095.7|6093.9|6095.7|6092.7|6097.6|6095.7|6094.5|6092.6|319
1586890800000|2020-04-14 19:00:00|6095.5|6092.5|6093.2|6091.4|6096.6|6094.5|6092.4|6090.6|359
1586891100000|2020-04-14 19:05:00|6093.1|6091.3|6091.5|6089.7|6093.4|6091.6|6090.7|6088.8|258
1586891400000|2020-04-14 19:10:00|6091.4|6089.6|6091.5|6089.7|6091.8|6090|6088.4|6086.1|227
1586891700000|2020-04-14 19:15:00|6091.4|6089.6|6090.4|6088.6|6091.4|6089.6|6089.6|6087.6|239
1586892000000|2020-04-14 19:20:00|6090.3|6088.5|6090.2|6088.4|6091.7|6089.6|6089.7|6087.9|202
1586892300000|2020-04-14 19:25:00|6090.1|6088.3|6094.2|6092.4|6094.2|6092.4|6090.1|6088.3|194
1586892600000|2020-04-14 19:30:00|6094.3|6092.5|6094.3|6092.5|6095.5|6093.7|6092.8|6091|233
1586892900000|2020-04-14 19:35:00|6094.2|6092.4|6094.2|6092.4|6095.2|6093.4|6093.6|6091.8|179
1586893200000|2020-04-14 19:40:00|6094.3|6092.5|6096|6094.2|6096.3|6094.5|6093.4|6091.6|214
1586893500000|2020-04-14 19:45:00|6095.9|6094.1|6096|6094.2|6097.7|6095.9|6095.1|6093.3|248
1586893800000|2020-04-14 19:50:00|6096.5|6094.7|6096.3|6094.5|6096.7|6094.9|6094.5|6092|284
1586894100000|2020-04-14 19:55:00|6096.4|6094.6|6101.2|6099.4|6102.4|6100|6095.1|6093.3|328
1586894400000|2020-04-14 20:00:00|6101.5|6099.7|6102.5|6100.7|6103.9|6102.1|6101.1|6099.3|219
1586894700000|2020-04-14 20:05:00|6102.7|6100.9|6101.8|6100|6103|6100.9|6101.5|6099.7|174
1586895000000|2020-04-14 20:10:00|6101.9|6100.1|6104.6|6102.8|6105.9|6103.9|6101.7|6099.9|182
1586895300000|2020-04-14 20:15:00|6104.5|6102.7|6104.3|6102.5|6105.8|6103.5|6103.6|6101.8|156
1586895600000|2020-04-14 20:20:00|6104.2|6102.4|6102.7|6100.9|6104.4|6102.6|6102.1|6099.8|192
1586895900000|2020-04-14 20:25:00|6102.8|6101|6104.5|6102.7|6105.8|6103.5|6102.6|6100.5|194
1586896200000|2020-04-14 20:30:00|6104.6|6102.8|6106.4|6104.6|6107.8|6105.6|6104.6|6102.8|204
1586896500000|2020-04-14 20:35:00|6106.3|6104.5|6106.5|6104.7|6107.5|6105.7|6106.2|6104.2|151
1586896800000|2020-04-14 20:40:00|6106.6|6104.8|6106.6|6104.8|6107.9|6105.6|6106.4|6103.9|139
1586897100000|2020-04-14 20:45:00|6106.7|6104.9|6105.9|6102.9|6107.3|6105.2|6105.5|6102.7|144
1586897400000|2020-04-14 20:50:00|6105.5|6103.7|6107.6|6105.8|6108.3|6105.8|6105.5|6103.1|178
1586897700000|2020-04-14 20:55:00|6108.1|6105.1|6107.3|6104.3|6108.9|6106.5|6106.6|6103.6|204
1586898000000|2020-04-14 21:00:00|6107.7|6104.7|6106|6103|6107.8|6104.8|6105|6102|41
1586898300000|2020-04-14 21:05:00|6106.2|6103.2|6105.9|6102.9|6107|6104|6105.6|6102.6|91
1586898600000|2020-04-14 21:10:00|6106.1|6103.1|6104.4|6101.4|6106.9|6103.9|6104.4|6101.4|96
1586898900000|2020-04-14 21:15:00|6105.1|6102.1|6107.4|6104.4|6107.8|6104.8|6104.3|6101.3|179
1586899200000|2020-04-14 21:20:00|6107.6|6104.6|6108.2|6105.2|6108.3|6105.3|6106.2|6103.2|196
1586899500000|2020-04-14 21:25:00|6108.3|6105.3|6107.8|6104.8|6108.6|6105.6|6106.6|6103.9|184
1586899800000|2020-04-14 21:30:00|6108|6105|6107.8|6104.8|6108.7|6105.7|6107.5|6104.5|169
1586900100000|2020-04-14 21:35:00|6107.9|6104.9|6109.1|6106.1|6110.1|6107.1|6107.7|6104.7|166
1586900400000|2020-04-14 21:40:00|6109|6106|6108.4|6105.4|6109.6|6106.6|6108.2|6105.2|131
1586900700000|2020-04-14 21:45:00|6108.5|6105.5|6108.3|6105.3|6109.1|6106.1|6108.3|6105.3|93
1586901000000|2020-04-14 21:50:00|6108.6|6105.6|6108.7|6105.7|6109.2|6106.2|6108.2|6105.2|107
1586901300000|2020-04-14 21:55:00|6108.9|6105.9|6108.9|6105.9|6109.5|6106.5|6108.3|6105.3|107
1586901600000|2020-04-14 22:00:00|6108.8|6105.8|6107.6|6104.6|6109.8|6106.8|6107|6104|206
1586901900000|2020-04-14 22:05:00|6107.5|6104.5|6106.3|6103.3|6107.7|6104.7|6106.2|6103.2|150
1586902200000|2020-04-14 22:10:00|6106.4|6103.4|6102.7|6099.7|6106.6|6103.6|6101.8|6099.7|176
1586902500000|2020-04-14 22:15:00|6103|6100|6102.6|6099.6|6103.1|6100.7|6101.3|6098.9|154
1586902800000|2020-04-14 22:20:00|6102.5|6099.5|6103.2|6100.2|6106.6|6103.6|6102.4|6099.5|213
1586903100000|2020-04-14 22:25:00|6103.1|6100.1|6103.6|6100.6|6104.1|6101.5|6102.6|6099.8|175
1586903400000|2020-04-14 22:30:00|6103.7|6100.7|6102.9|6099.9|6103.7|6101|6101.9|6099.7|128
1586903700000|2020-04-14 22:35:00|6103|6100|6101.2|6098.2|6103.2|6100.8|6100.2|6097.9|127
1586904000000|2020-04-14 22:40:00|6101.3|6098.3|6102|6099|6102.5|6100.2|6100.1|6097.9|145
1586904300000|2020-04-14 22:45:00|6101.9|6098.9|6102.6|6099.6|6103.5|6100.7|6101.7|6098.7|123
1586904600000|2020-04-14 22:50:00|6102.5|6099.5|6105|6102|6105.1|6102.7|6102.4|6099.5|114
1586904900000|2020-04-14 22:55:00|6104.9|6101.9|6106.7|6103.7|6107|6104.6|6104.2|6101.6|142
1586905200000|2020-04-14 23:00:00|6106.6|6104.8|6107.7|6104.7|6110|6107.6|6105.8|6103.5|222
1586905500000|2020-04-14 23:05:00|6107.8|6104.8|6108.1|6106.3|6108.9|6106.3|6107|6104.6|119
1586905800000|2020-04-14 23:10:00|6108.7|6105.7|6107.7|6105.9|6109.1|6106.6|6107.4|6105.3|122
1586906100000|2020-04-14 23:15:00|6107.6|6105.8|6107.3|6104.3|6108.7|6106.3|6106|6103.8|150
1586906400000|2020-04-14 23:20:00|6107.4|6104.4|6107.6|6104.6|6107.8|6105.3|6105.4|6103.1|123
1586906700000|2020-04-14 23:25:00|6107.7|6104.7|6104.6|6102.8|6107.7|6105.3|6104.5|6102.2|116
1586907000000|2020-04-14 23:30:00|6104.5|6102.7|6103.3|6101.5|6105.4|6103|6102.6|6100.3|148
1586907300000|2020-04-14 23:35:00|6103.2|6101.4|6105.3|6103.5|6106|6104.2|6103.1|6101.3|164
1586907600000|2020-04-14 23:40:00|6105.2|6103.4|6107.6|6104.6|6107.8|6105.7|6105.1|6102.9|149
1586907900000|2020-04-14 23:45:00|6107.8|6104.8|6106.1|6104.3|6108|6105.5|6105.9|6103.3|157
1586908200000|2020-04-14 23:50:00|6106.8|6103.8|6103.6|6101.8|6106.8|6104.3|6103.2|6101.3|125
1586908500000|2020-04-14 23:55:00|6104.3|6101.3|6102|6100.2|6104.3|6101.9|6101.1|6099.1|209
1586908800000|2020-04-15 00:00:00|6102.1|6100.3|6099.3|6097.5|6103.5|6101.3|6098.1|6095.9|288
1586909100000|2020-04-15 00:05:00|6098.6|6096.3|6100.3|6097.3|6100.5|6098|6097.1|6094.7|204
1586909400000|2020-04-15 00:10:00|6100.2|6097.2|6100.3|6098.5|6100.8|6099|6099.1|6096.8|208
1586909700000|2020-04-15 00:15:00|6100.2|6098.4|6097.2|6095.4|6100.4|6098.4|6097.1|6095.3|135
1586910000000|2020-04-15 00:20:00|6097.3|6095.5|6093.6|6091.8|6098.3|6096.5|6093|6091.2|180
1586910300000|2020-04-15 00:25:00|6093.7|6091.9|6091.1|6088.1|6094.9|6092.7|6090.5|6088.1|232
1586910600000|2020-04-15 00:30:00|6091.2|6088.2|6093.1|6090.1|6093.7|6091.8|6090|6087|200
1586910900000|2020-04-15 00:35:00|6092.6|6090.8|6093.2|6091.4|6093.8|6091.6|6092.1|6090.3|127
1586911200000|2020-04-15 00:40:00|6093.1|6091.3|6092.1|6090.3|6093.8|6091.5|6089.9|6088.1|205
1586911500000|2020-04-15 00:45:00|6091.9|6090.1|6090.8|6089|6092.9|6090.5|6090.6|6088.5|214
1586911800000|2020-04-15 00:50:00|6090.7|6088.9|6095.2|6092.2|6097.7|6094.7|6090.5|6088.2|308
1586912100000|2020-04-15 00:55:00|6095.1|6092.1|6098.4|6096.6|6102.8|6100.4|6095.1|6092.1|347
1586912400000|2020-04-15 01:00:00|6098.3|6096.5|6094.9|6093.1|6099|6096.7|6094.7|6092.9|226
1586912700000|2020-04-15 01:05:00|6095.1|6093.3|6087.4|6085.6|6095.1|6093.3|6087.3|6085.1|402
1586913000000|2020-04-15 01:10:00|6087.5|6085.7|6089.3|6087.5|6091.3|6089.1|6087.3|6085.5|281
1586913300000|2020-04-15 01:15:00|6089.4|6087.6|6087.9|6086.1|6091|6089.2|6087.3|6085.5|269
1586913600000|2020-04-15 01:20:00|6088|6086.2|6079.5|6076.5|6088.4|6086.6|6078.9|6075.9|340
1586913900000|2020-04-15 01:25:00|6079.6|6076.6|6080.5|6078.7|6081.1|6079.3|6078.7|6076.6|299
1586914200000|2020-04-15 01:30:00|6080.6|6078.8|6076.1|6074.3|6082.8|6080.4|6075.6|6073.6|313
1586914500000|2020-04-15 01:35:00|6076|6074.2|6078.4|6076.6|6078.5|6076.7|6075.4|6073.6|279
1586914800000|2020-04-15 01:40:00|6078.3|6076.5|6078.2|6076.4|6079.7|6077.6|6076.3|6074.5|291
1586915100000|2020-04-15 01:45:00|6078|6076.2|6074.1|6072.3|6078.6|6076.8|6073.9|6072.1|307
1586915400000|2020-04-15 01:50:00|6074.2|6072.4|6074.9|6073.1|6076.4|6074.6|6073.8|6072|249
1586915700000|2020-04-15 01:55:00|6075|6073.2|6079.3|6077.5|6079.7|6077.9|6074.9|6073.1|221
1586916000000|2020-04-15 02:00:00|6079.2|6077.4|6078.8|6077|6081|6079.2|6078.1|6076.3|242
1586916300000|2020-04-15 02:05:00|6078.9|6077.1|6079|6077.2|6081.6|6079.8|6078.5|6076.7|268
1586916600000|2020-04-15 02:10:00|6079.1|6077.3|6080|6078.2|6081.7|6079.9|6078.9|6076.9|260
1586916900000|2020-04-15 02:15:00|6080.2|6078.4|6077|6075.2|6080.2|6078.4|6076.8|6075|268
1586917200000|2020-04-15 02:20:00|6077.1|6075.3|6077.1|6075.3|6078.9|6077.1|6076.6|6074.8|218
1586917500000|2020-04-15 02:25:00|6077|6075.2|6078.4|6076.6|6078.5|6076.7|6076.5|6074.7|224
1586917800000|2020-04-15 02:30:00|6078.3|6076.5|6074.3|6072.5|6079.1|6077.3|6074.1|6072.3|239
1586918100000|2020-04-15 02:35:00|6074.4|6072.6|6070.9|6069.1|6074.4|6072.6|6070.1|6068|255
1586918400000|2020-04-15 02:40:00|6071|6069.2|6070.6|6068.8|6073.1|6071.3|6070.3|6068.5|189
1586918700000|2020-04-15 02:45:00|6070.5|6068.7|6071.6|6069.8|6072.2|6070.4|6069.6|6067.8|170
1586919000000|2020-04-15 02:50:00|6071.5|6069.7|6072.6|6070.8|6073.1|6071.3|6071.4|6069.6|161
1586919300000|2020-04-15 02:55:00|6072.7|6070.9|6072.1|6070.3|6072.8|6071|6071.7|6069.9|150
1586919600000|2020-04-15 03:00:00|6072|6070.2|6072.7|6070.9|6074.2|6071.9|6072|6070.2|205
1586919900000|2020-04-15 03:05:00|6072.6|6070.8|6072.9|6071.1|6073.1|6071.3|6071.2|6069.4|167
1586920200000|2020-04-15 03:10:00|6072.8|6071|6073.3|6071.5|6073.9|6072.1|6072.2|6070.4|150
1586920500000|2020-04-15 03:15:00|6073.4|6071.6|6074.4|6072.6|6075.1|6073|6072.8|6071|195
1586920800000|2020-04-15 03:20:00|6074.5|6072.7|6075|6073.2|6076.7|6074.9|6073.7|6071.9|256
1586921100000|2020-04-15 03:25:00|6074.9|6073.1|6074.2|6072.4|6075.2|6073.4|6073|6070.8|210
1586921400000|2020-04-15 03:30:00|6074.1|6072.3|6073.6|6071.8|6075.5|6073.2|6073.5|6071.7|162
1586921700000|2020-04-15 03:35:00|6073.7|6071.9|6070.7|6068.9|6073.7|6071.9|6070.1|6068.3|202
1586922000000|2020-04-15 03:40:00|6070.8|6069|6073.5|6071.7|6073.5|6071.7|6070.8|6069|167
1586922300000|2020-04-15 03:45:00|6073.6|6071.8|6074.2|6072.4|6074.4|6072.6|6072|6070.2|143
1586922600000|2020-04-15 03:50:00|6074.1|6072.3|6075.1|6073.3|6075.6|6073.8|6073.9|6072.1|161
1586922900000|2020-04-15 03:55:00|6075.2|6073.4|6076.2|6074.4|6076.8|6075|6075|6073.2|183
1586923200000|2020-04-15 04:00:00|6076.3|6074.5|6075|6073.2|6076.5|6074.7|6074|6072.2|142
1586923500000|2020-04-15 04:05:00|6075.1|6073.3|6076.1|6074.3|6076.5|6074.7|6074.6|6072.8|129
1586923800000|2020-04-15 04:10:00|6076|6074.2|6075|6073.2|6076.1|6074.3|6074.8|6073|128
1586924100000|2020-04-15 04:15:00|6075.1|6073.3|6069.7|6067.9|6075.2|6073.4|6068.7|6066.9|292
1586924400000|2020-04-15 04:20:00|6069.8|6068|6069.2|6067.4|6071.4|6069.6|6068.6|6066.7|263
1586924700000|2020-04-15 04:25:00|6069|6067.2|6068|6066.2|6069.3|6067.5|6067.7|6065.9|184
1586925000000|2020-04-15 04:30:00|6067.9|6066.1|6068.6|6066.8|6069.9|6068.1|6067.8|6066|195
1586925300000|2020-04-15 04:35:00|6068.8|6067|6067.8|6066|6068.9|6067.1|6066.7|6064.9|212
1586925600000|2020-04-15 04:40:00|6067.9|6066.1|6068.6|6066.8|6068.7|6066.9|6067.2|6065.4|157
1586925900000|2020-04-15 04:45:00|6068.7|6066.9|6066.9|6065.1|6068.7|6066.9|6065.9|6064.1|182
1586926200000|2020-04-15 04:50:00|6066.8|6065|6067.2|6065.4|6067.4|6065.6|6065.8|6064|172
1586926500000|2020-04-15 04:55:00|6067.3|6065.5|6067.6|6065.8|6067.7|6065.9|6066.5|6064.7|115
1586926800000|2020-04-15 05:00:00|6067.5|6065.7|6070.9|6069.1|6071|6069.2|6067.1|6065.3|151
1586927100000|2020-04-15 05:05:00|6070.8|6069|6066.9|6065.1|6070.9|6069.1|6066.9|6065.1|134
1586927400000|2020-04-15 05:10:00|6067|6065.2|6064.9|6063.1|6067|6065.2|6063.9|6062.1|154
1586927700000|2020-04-15 05:15:00|6065|6063.2|6065.6|6063.8|6066.1|6064.3|6064.6|6062.8|132
1586928000000|2020-04-15 05:20:00|6065.5|6063.7|6063.3|6061.5|6065.9|6064.1|6059.1|6057.3|234
1586928300000|2020-04-15 05:25:00|6063.2|6061.4|6061.2|6059.4|6064.1|6062.2|6060.9|6059.1|242
1586928600000|2020-04-15 05:30:00|6061.1|6059.3|6062.4|6060.6|6062.5|6060.7|6059.8|6058|253
1586928900000|2020-04-15 05:35:00|6062.5|6060.7|6062.5|6060.7|6065|6063.2|6062.2|6060.4|250
1586929200000|2020-04-15 05:40:00|6062.6|6060.8|6062.8|6061|6064.1|6062.3|6061.6|6059.8|277
1586929500000|2020-04-15 05:45:00|6062.7|6060.9|6051|6049.2|6063|6061.2|6050.5|6048.7|399
1586929800000|2020-04-15 05:50:00|6051.8|6048.8|6051.1|6049.3|6052.6|6050.8|6050.5|6048.7|287
1586930100000|2020-04-15 05:55:00|6051|6049.2|6049.8|6048|6053.2|6051|6048.9|6047.1|301
1586930400000|2020-04-15 06:00:00|6049.7|6047.9|6051.8|6050|6052.7|6050.9|6049.7|6047.9|278
1586930700000|2020-04-15 06:05:00|6051.7|6049.9|6050.6|6048.8|6051.7|6049.9|6048.7|6046.7|229
1586931000000|2020-04-15 06:10:00|6050.8|6049|6047.2|6045.4|6051.9|6049.6|6046.1|6044.3|305
1586931300000|2020-04-15 06:15:00|6047.3|6045.5|6044|6042.2|6047.6|6045.8|6043.9|6042.1|334
1586931600000|2020-04-15 06:20:00|6043.8|6042|6039.2|6037.4|6044|6042.2|6035.2|6033.1|428
1586931900000|2020-04-15 06:25:00|6039.3|6037.5|6039.2|6037.4|6040.9|6039.1|6036|6033.8|399
1586932200000|2020-04-15 06:30:00|6039.1|6037.3|6040.1|6038.3|6041.8|6040|6036.9|6035.1|334
1586932500000|2020-04-15 06:35:00|6040|6038.2|6036.2|6034.4|6040.8|6038.6|6036|6034.2|327
1586932800000|2020-04-15 06:40:00|6036.1|6034.3|6032.7|6030.9|6039.2|6037.1|6030.5|6028.7|445
1586933100000|2020-04-15 06:45:00|6032.6|6030.8|6030.4|6028.6|6036.1|6033.8|6030.2|6028.4|373
1586933400000|2020-04-15 06:50:00|6030.5|6028.7|6028.3|6026.5|6030.7|6028.9|6027.7|6025.8|371
1586933700000|2020-04-15 06:55:00|6028.2|6026.4|6028.5|6026.7|6030.7|6028.5|6027.6|6025.8|393
1586934000000|2020-04-15 07:00:00|6028.4|6026.6|6032.9|6031.1|6033.4|6031.4|6027.7|6025.9|440
1586934300000|2020-04-15 07:05:00|6032.8|6031|6032.8|6031|6037.4|6035.3|6031.2|6029.4|352
1586934600000|2020-04-15 07:10:00|6032.7|6030.9|6033.5|6031.7|6033.6|6031.8|6029.9|6028.1|374
1586934900000|2020-04-15 07:15:00|6033.6|6031.8|6029|6027.2|6033.8|6032|6028.1|6026.3|393
1586935200000|2020-04-15 07:20:00|6028.9|6027.1|6027.1|6025.3|6029.4|6027.6|6024.5|6022.7|469
1586935500000|2020-04-15 07:25:00|6026.9|6025.1|6021.9|6020.1|6027.1|6025.3|6021.6|6019.8|377
1586935800000|2020-04-15 07:30:00|6022.1|6020.3|6025.9|6024.1|6026|6024.2|6018.2|6016.4|454
1586936100000|2020-04-15 07:35:00|6026|6024.2|6023|6021.2|6026.9|6025.1|6022.7|6020.9|385
1586936400000|2020-04-15 07:40:00|6022.9|6021.1|6024.9|6023.1|6026.1|6024.3|6018.7|6016.9|389
1586936700000|2020-04-15 07:45:00|6025|6023.2|6021.9|6020.1|6025.1|6023.3|6020.8|6019|337
1586937000000|2020-04-15 07:50:00|6022|6020.2|6021.3|6019.5|6022.9|6021.1|6018.6|6016.8|408
1586937300000|2020-04-15 07:55:00|6021.2|6019.4|6019.2|6017.4|6021.2|6019.4|6017.9|6015.7|502
1586937600000|2020-04-15 08:00:00|6019.1|6017.3|6018|6016.2|6020.4|6018.6|6017.4|6015.6|412
1586937900000|2020-04-15 08:05:00|6018.1|6016.3|6024.2|6022.4|6024.2|6022.4|6016.1|6014.3|368
1586938200000|2020-04-15 08:10:00|6024.4|6022.6|6027.1|6025.3|6032.2|6030.4|6021.6|6019.8|428
1586938500000|2020-04-15 08:15:00|6027.2|6025.4|6023.2|6021.4|6029.2|6027.4|6022.6|6020.8|395
1586938800000|2020-04-15 08:20:00|6023.3|6021.5|6025.1|6023.3|6025.9|6024.1|6022|6020.2|419
1586939100000|2020-04-15 08:25:00|6025.2|6023.4|6029.9|6028.1|6030.2|6028.4|6022.8|6021|448
1586939400000|2020-04-15 08:30:00|6029.7|6027.9|6029.8|6028|6031.1|6029.3|6027.6|6025.8|340
1586939700000|2020-04-15 08:35:00|6029.9|6028.1|6024.2|6022.4|6031.9|6030.1|6024.1|6022.3|360
1586940000000|2020-04-15 08:40:00|6024.3|6022.5|6020|6018.2|6026.4|6024.3|6019.9|6018.1|329
1586940300000|2020-04-15 08:45:00|6020.1|6018.3|6015.1|6013.3|6020.1|6018.3|6014.7|6012.9|432
1586940600000|2020-04-15 08:50:00|6015.2|6013.4|6016.1|6014.3|6017.2|6015.4|6012.6|6010.8|411
1586940900000|2020-04-15 08:55:00|6016|6014.2|6019.3|6017.5|6019.9|6018.1|6013.3|6011.5|391
1586941200000|2020-04-15 09:00:00|6019.9|6018.1|6018.4|6016.6|6021.7|6019.9|6016|6014.2|421
1586941500000|2020-04-15 09:05:00|6018.2|6016.4|6018.1|6016.3|6018.9|6017.1|6014.2|6012.4|390
1586941800000|2020-04-15 09:10:00|6018.2|6016.4|6020|6018.2|6020.5|6018.7|6016.8|6015|335
1586942100000|2020-04-15 09:15:00|6019.8|6018|6017|6015.2|6021.6|6019.8|6016.3|6014.5|338
1586942400000|2020-04-15 09:20:00|6016.9|6015.1|6014.9|6013.1|6017.4|6015.6|6013.4|6011.6|304
1586942700000|2020-04-15 09:25:00|6014.8|6013|6017.1|6015.3|6020.1|6018.3|6014.5|6012.7|405
1586943000000|2020-04-15 09:30:00|6016.9|6015.1|6018.1|6016.3|6020|6018.2|6015.8|6014|332
1586943300000|2020-04-15 09:35:00|6017.9|6016.1|6019.8|6018|6022.9|6021.1|6017.9|6016.1|357
1586943600000|2020-04-15 09:40:00|6019.9|6018.1|6018|6016.2|6020|6018.2|6016.6|6014.8|315
1586943900000|2020-04-15 09:45:00|6017.8|6016|6019.4|6017.6|6020.3|6018.5|6016.3|6014.5|296
1586944200000|2020-04-15 09:50:00|6019.6|6017.8|6015.5|6013.7|6022.3|6020.5|6015.5|6013.7|334
1586944500000|2020-04-15 09:55:00|6015.6|6013.8|6020.7|6018.9|6021.2|6019.4|6014.8|6013|333
1586944800000|2020-04-15 10:00:00|6020.9|6019.1|6025.1|6023.3|6026.1|6024.3|6019.7|6017.9|357
1586945100000|2020-04-15 10:05:00|6025|6023.2|6022.4|6020.6|6026.3|6024.5|6022.1|6020.3|326
1586945400000|2020-04-15 10:10:00|6022.2|6020.4|6020.5|6018.7|6023.5|6021.7|6019|6017.2|320
1586945700000|2020-04-15 10:15:00|6020.4|6018.6|6022.3|6020.5|6023.4|6021.6|6019.5|6017.7|338
1586946000000|2020-04-15 10:20:00|6022.4|6020.6|6017.5|6015.7|6022.8|6021|6016.1|6013.9|358
1586946300000|2020-04-15 10:25:00|6017.4|6015.6|6012.9|6011.1|6017.5|6015.7|6012.7|6010.9|393
1586946600000|2020-04-15 10:30:00|6013|6011.2|6007.5|6005.7|6014.3|6012.5|6007|6005.2|420
1586946900000|2020-04-15 10:35:00|6007.6|6005.8|6005.5|6003.7|6007.9|6006.1|6003.7|6001.9|416
1586947200000|2020-04-15 10:40:00|6005.4|6003.6|6001.6|5998.6|6007.6|6005.6|5998.1|5996.3|398
1586947500000|2020-04-15 10:45:00|6001.5|5998.5|6002.8|6001|6003.6|6001.8|5999.5|5997.2|388
1586947800000|2020-04-15 10:50:00|6002.7|6000.9|6001|5999.2|6004.1|6002.3|6000.6|5998.8|378
1586948100000|2020-04-15 10:55:00|6000.8|5999|6001.8|6000|6002.9|6001.1|5999.3|5997.5|343
1586948400000|2020-04-15 11:00:00|6001.7|5999.9|6008.3|6006.5|6008.4|6006.6|6001.2|5999.2|420
1586948700000|2020-04-15 11:05:00|6008.2|6006.4|6004.5|6002.7|6008.4|6006.6|6000.6|5998.8|383
1586949000000|2020-04-15 11:10:00|6004.4|6002.6|6006|6004.2|6006.4|6004.6|6002.8|6000.8|384
1586949300000|2020-04-15 11:15:00|6006.1|6004.3|6005.1|6003.3|6006.2|6004.4|6003.8|6002|348
1586949600000|2020-04-15 11:20:00|6005|6003.2|6003.1|6001.3|6006.8|6005|6003|6001.2|348
1586949900000|2020-04-15 11:25:00|6003|6001.2|6009.3|6007.5|6010|6008.2|6001.8|6000|321
1586950200000|2020-04-15 11:30:00|6009.2|6007.4|6009.1|6007.3|6010.9|6009.1|6008.2|6006.4|307
1586950500000|2020-04-15 11:35:00|6009|6007.2|6008.2|6006.4|6010.4|6008.6|6007.8|6006|348
1586950800000|2020-04-15 11:40:00|6008.1|6006.3|6004.1|6002.3|6008.1|6006.3|6002.9|6001.1|387
1586951100000|2020-04-15 11:45:00|6004.2|6002.4|6003.2|6001.4|6006.5|6004.4|6001.3|5999.5|418
1586951400000|2020-04-15 11:50:00|6003.1|6001.3|6000.3|5998.5|6006|6004.2|6000.2|5998.4|355
1586951700000|2020-04-15 11:55:00|6000.4|5998.6|5999.1|5997.3|6000.7|5998.9|5998.6|5996.8|344
1586952000000|2020-04-15 12:00:00|5999|5997.2|5994.1|5992.3|5999.9|5998.1|5993.7|5991.9|412
1586952300000|2020-04-15 12:05:00|5994.4|5992.6|5989.5|5987.7|5995.2|5993.4|5988.2|5986.4|469
1586952600000|2020-04-15 12:10:00|5989.6|5987.8|5983|5981.2|5989.7|5987.9|5980.3|5978.5|424
1586952900000|2020-04-15 12:15:00|5983.1|5981.3|5981.8|5980|5985.3|5983.5|5978.3|5976|416
1586953200000|2020-04-15 12:20:00|5982.2|5980.4|5976.2|5974.4|5982.4|5980.6|5975.8|5974|452
1586953500000|2020-04-15 12:25:00|5976.1|5974.3|5978.2|5975.2|5981.5|5979.1|5974.2|5972.4|535
1586953800000|2020-04-15 12:30:00|5978.3|5975.3|5967.4|5965.6|5978.4|5975.7|5967.1|5965.3|615
1586954100000|2020-04-15 12:35:00|5968.1|5966.3|5969|5967.2|5972.1|5970.3|5966.7|5964.9|533
1586954400000|2020-04-15 12:40:00|5968.9|5967.1|5963.6|5961.8|5969.2|5967.4|5963.1|5961.3|412
1586954700000|2020-04-15 12:45:00|5963.7|5961.9|5962.7|5960.9|5964.1|5962.3|5959.7|5957.9|403
1586955000000|2020-04-15 12:50:00|5962.8|5961|5962.2|5960.4|5963.3|5961.5|5960.2|5958.4|383
1586955300000|2020-04-15 12:55:00|5962.3|5960.5|5964.2|5962.4|5965|5963.2|5959.9|5958.1|471
1586955600000|2020-04-15 13:00:00|5964.4|5962.6|5968.5|5966.7|5969.5|5967.7|5960.1|5958.3|483
1586955900000|2020-04-15 13:05:00|5968.4|5966.6|5969.7|5967.9|5971|5969.2|5966.3|5964.5|477
1586956200000|2020-04-15 13:10:00|5969.6|5967.8|5967.4|5964.4|5970.8|5969|5965.4|5963.6|362
1586956500000|2020-04-15 13:15:00|5967.6|5964.6|5970.3|5968.5|5971.4|5969.6|5967.5|5964.6|487
1586956800000|2020-04-15 13:20:00|5970.2|5968.4|5970.1|5968.3|5970.5|5968.7|5968.2|5966.4|347
1586957100000|2020-04-15 13:25:00|5970|5968.2|5971.7|5969.9|5972|5970.2|5966.8|5965|421
1586957400000|2020-04-15 13:30:00|5971.9|5970.1|5970.7|5968.9|5972.2|5970.4|5968.4|5966.6|510
1586957700000|2020-04-15 13:35:00|5970.6|5968.8|5971.7|5969.9|5972|5970.2|5968.7|5966.9|427
1586958000000|2020-04-15 13:40:00|5971.6|5969.8|5964.8|5963|5971.7|5969.9|5964.1|5962.3|452
1586958300000|2020-04-15 13:45:00|5965|5963.2|5966.1|5964.3|5968.3|5966.5|5963.3|5961.5|398
1586958600000|2020-04-15 13:50:00|5966|5964.2|5966.4|5964.6|5967.6|5965.8|5965.2|5963.4|298
1586958900000|2020-04-15 13:55:00|5966.3|5964.5|5964.8|5961.8|5966.5|5964.7|5959.6|5957.8|411
1586959200000|2020-04-15 14:00:00|5965|5962|5962.8|5961|5967.9|5966.1|5962.8|5961|533
1586959500000|2020-04-15 14:05:00|5962.9|5961.1|5957.2|5955.4|5963.9|5962.1|5956.1|5954.3|387
1586959800000|2020-04-15 14:10:00|5957|5955.2|5959.7|5957.9|5960|5958.2|5956.2|5954.4|428
1586960100000|2020-04-15 14:15:00|5960|5958.2|5965.9|5964.1|5966|5964.2|5958.6|5956.8|418
1586960400000|2020-04-15 14:20:00|5965.8|5964|5974.1|5972.3|5974.4|5972.6|5965.7|5963.9|436
1586960700000|2020-04-15 14:25:00|5973.6|5971.8|5976.9|5975.1|5977.2|5975.4|5973.2|5971.4|470
1586961000000|2020-04-15 14:30:00|5976.8|5975|5972.4|5970.6|5977.2|5975.4|5970.2|5968.4|496
1586961300000|2020-04-15 14:35:00|5972.2|5970.4|5968.9|5967.1|5974.1|5972.3|5968.9|5967.1|425
1586961600000|2020-04-15 14:40:00|5969|5967.2|5971.9|5970.1|5973.7|5971.9|5967|5965.2|471
1586961900000|2020-04-15 14:45:00|5972|5970.2|5989.6|5987.8|5990.5|5988.7|5972|5970.2|569
1586962200000|2020-04-15 14:50:00|5989.4|5987.6|5992.4|5990.6|5994.3|5992.5|5983.3|5981.5|574
1586962500000|2020-04-15 14:55:00|5992.6|5990.8|6011.4|6009.6|6014.3|6012.5|5992.6|5990.8|740
1586962800000|2020-04-15 15:00:00|6011.1|6009.3|6003.6|6001.8|6012.7|6010.9|6002.3|6000.5|646
1586963100000|2020-04-15 15:05:00|6003.4|6001.6|5996.4|5994.6|6004.7|6002.9|5996.1|5994.3|514
1586963400000|2020-04-15 15:10:00|5996.3|5994.5|5996|5994.2|6002.1|6000.1|5995|5993.2|550
1586963700000|2020-04-15 15:15:00|5996.1|5994.3|5997|5995.2|5997.1|5995.3|5990.8|5989|487
1586964000000|2020-04-15 15:20:00|5997.1|5995.3|5994.1|5992.3|5997.2|5995.4|5991.6|5989.8|442
1586964300000|2020-04-15 15:25:00|5994.2|5992.4|6001.5|5999.7|6002|6000.2|5993.3|5991.5|428
1586964600000|2020-04-15 15:30:00|6001.7|5999.9|6005.4|6003.6|6009.5|6007.7|6001.4|5999.6|530
1586964900000|2020-04-15 15:35:00|6005.3|6003.5|6001.9|6000.1|6005.4|6003.6|6000.3|5998.5|478
1586965200000|2020-04-15 15:40:00|6001.8|6000|5997.8|5996|6004.7|6002.9|5997.7|5995.9|407
1586965500000|2020-04-15 15:45:00|5997.9|5996.1|5997.4|5995.6|6001.7|5999.8|5996.7|5994.9|444
1586965800000|2020-04-15 15:50:00|5997.5|5995.7|5996.8|5995|5999|5997.2|5995.8|5994|446
1586966100000|2020-04-15 15:55:00|5996.7|5994.9|5996.3|5994.5|5998.6|5996.8|5994.9|5993.1|431
1586966400000|2020-04-15 16:00:00|5996.4|5994.6|5999.2|5997.4|5999.6|5997.8|5995.4|5993.6|403
1586966700000|2020-04-15 16:05:00|5999.1|5997.3|5997.6|5995.8|6001.1|5999.3|5996.6|5994.8|324
1586967000000|2020-04-15 16:10:00|5997.5|5995.7|5996.2|5994.4|5999.1|5997.3|5996|5994.2|311
1586967300000|2020-04-15 16:15:00|5996.1|5994.3|5990.9|5989.1|5996.3|5994.5|5990.8|5989|327
1586967600000|2020-04-15 16:20:00|5991|5989.2|5992|5990.2|5993.7|5991.9|5991|5989.2|276
1586967900000|2020-04-15 16:25:00|5991.9|5990.1|5989|5987.2|5992|5990.2|5987.1|5985.3|279
1586968200000|2020-04-15 16:30:00|5988.9|5987.1|5992.8|5991|5994.9|5993.1|5988.8|5987|303
1586968500000|2020-04-15 16:35:00|5992.7|5990.9|5995|5993.2|5997.1|5995.3|5992.7|5990.9|280
1586968800000|2020-04-15 16:40:00|5995.1|5993.3|5998.1|5996.3|5999.1|5997.3|5994.7|5992.9|348
1586969100000|2020-04-15 16:45:00|5998|5996.2|5999.1|5997.3|5999.2|5997.4|5996.9|5995.1|325
1586969400000|2020-04-15 16:50:00|5999.2|5997.4|6004.4|6002.6|6008.9|6006.2|5999|5997.2|453
1586969700000|2020-04-15 16:55:00|6004.3|6002.5|6004.1|6002.3|6007.3|6005.5|6002.9|6001.1|478
1586970000000|2020-04-15 17:00:00|6003.9|6002.1|6002.4|6000.6|6004.6|6002.8|6001.7|5999.9|412
1586970300000|2020-04-15 17:05:00|6002.3|6000.5|6003.2|6001.4|6003.8|6002|5999.6|5997.8|279
1586970600000|2020-04-15 17:10:00|6003.3|6001.5|6006.6|6004.8|6007.7|6005.9|6003|6001.2|359
1586970900000|2020-04-15 17:15:00|6006.2|6004.4|6004.7|6002.9|6006.9|6004.7|6004.1|6002.2|379
1586971200000|2020-04-15 17:20:00|6004.8|6003|6001.7|5999.9|6004.9|6003.1|6001|5999.2|281
1586971500000|2020-04-15 17:25:00|6001.8|6000|6001|5999.2|6003.2|6001.4|5999.7|5997.9|238
1586971800000|2020-04-15 17:30:00|6000.9|5999.1|6002.6|6000.8|6004.1|6001.7|6000|5998.2|276
1586972100000|2020-04-15 17:35:00|6002.7|6000.9|6000.6|5998.8|6004.4|6002.3|6000.1|5998.3|269
1586972400000|2020-04-15 17:40:00|6000.7|5998.9|5998.8|5997|6001.7|5999.9|5998.5|5996.7|273
1586972700000|2020-04-15 17:45:00|5998.9|5997.1|6002.5|6000.7|6003|6001.1|5998|5996.2|329
1586973000000|2020-04-15 17:50:00|6002.4|6000.6|5998.9|5997.1|6003.6|6001.8|5998.7|5996.9|321
1586973300000|2020-04-15 17:55:00|5998.8|5997|5999.7|5996.7|6000.1|5998.3|5997.8|5995.9|304
1586973600000|2020-04-15 18:00:00|5999.6|5996.6|6002.9|6001.1|6005.1|6003.2|5999.1|5996.6|311
1586973900000|2020-04-15 18:05:00|6002.6|6000.8|6001.7|5999.9|6003.9|6001.9|6001.5|5999.7|321
1586974200000|2020-04-15 18:10:00|6001.8|6000|6007.5|6005.7|6008.1|6006.1|6000.9|5999.1|301
1586974500000|2020-04-15 18:15:00|6007.4|6005.6|6007.7|6005.9|6009.3|6007.2|6006.3|6004.5|339
1586974800000|2020-04-15 18:20:00|6008.1|6006.3|6010.8|6009|6013.1|6011.2|6007.6|6005.8|396
1586975100000|2020-04-15 18:25:00|6010.5|6008.7|6011.6|6009.8|6013.2|6011.4|6010.2|6008.4|373
1586975400000|2020-04-15 18:30:00|6011.2|6009.4|6010|6008.2|6011.2|6009.4|6008.2|6006.4|288
1586975700000|2020-04-15 18:35:00|6009.9|6008.1|6008.7|6006.9|6010.1|6008.3|6008.2|6006.4|228
1586976000000|2020-04-15 18:40:00|6008.9|6007.1|6007|6005.2|6009.3|6007.5|6005.7|6003.9|294
1586976300000|2020-04-15 18:45:00|6007.1|6005.3|6004.6|6002.8|6008.1|6006.3|6004.3|6002.5|312
1586976600000|2020-04-15 18:50:00|6004.7|6002.9|5998.6|5996.8|6004.7|6002.9|5998|5996.2|362
1586976900000|2020-04-15 18:55:00|5998.3|5996.5|5997.8|5994.8|5999.1|5997.3|5996.7|5994.8|330
1586977200000|2020-04-15 19:00:00|5997.7|5994.7|5997.8|5996|6000.4|5997.9|5995.9|5992.9|390
1586977500000|2020-04-15 19:05:00|5997.9|5996.1|5995.5|5993.7|5999.2|5997.2|5994.3|5992.1|371
1586977800000|2020-04-15 19:10:00|5995.4|5993.6|5993.2|5991.4|5995.4|5993.6|5992.2|5990.4|270
1586978100000|2020-04-15 19:15:00|5993.1|5991.3|5994.7|5992.9|5996.3|5994.3|5992|5990.2|397
1586978400000|2020-04-15 19:20:00|5994.6|5992.8|5993|5991.2|5995.3|5993.5|5991.4|5989.6|262
1586978700000|2020-04-15 19:25:00|5992.7|5990.9|5991.1|5989.3|5993.2|5991.4|5990.3|5988.5|284
1586979000000|2020-04-15 19:30:00|5991.2|5989.4|5993.3|5991.5|5993.9|5992.1|5991|5989.2|311
1586979300000|2020-04-15 19:35:00|5993.8|5992|5991.7|5989.9|5994.1|5992.3|5991.2|5989.2|350
1586979600000|2020-04-15 19:40:00|5991.9|5990.1|5994.8|5993|5995.5|5993.5|5991.5|5989.5|230
1586979900000|2020-04-15 19:45:00|5994.7|5992.9|5998.2|5996.4|5998.9|5997.1|5994.7|5992.9|210
1586980200000|2020-04-15 19:50:00|5997.7|5995.9|5998|5996.2|5999.5|5997.7|5997.1|5995.3|326
1586980500000|2020-04-15 19:55:00|5998.6|5995.6|5992.9|5991.1|5998.6|5996|5992.6|5990.8|375
1586980800000|2020-04-15 20:00:00|5992.7|5990.9|5994.2|5992.4|5996.3|5994|5990.8|5988.5|307
1586981100000|2020-04-15 20:05:00|5994.1|5992.3|5995.1|5993.3|5996.6|5994.6|5993.9|5992.1|165
1586981400000|2020-04-15 20:10:00|5994.9|5993.1|5995.5|5993.7|5996.2|5994.4|5994.5|5992.7|162
1586981700000|2020-04-15 20:15:00|5995.4|5993.6|5996.3|5994.5|5997.2|5994.7|5994.6|5992.8|158
1586982000000|2020-04-15 20:20:00|5996.4|5994.6|5995.1|5993.3|5997.5|5995.4|5994.5|5992.6|182
1586982300000|2020-04-15 20:25:00|5995.2|5993.4|5996.2|5994.4|5998.9|5996.4|5994.9|5992.6|196
1586982600000|2020-04-15 20:30:00|5996.3|5994.5|5996.3|5994.5|5997.9|5995.5|5995.7|5993.8|139
1586982900000|2020-04-15 20:35:00|5996.2|5994.4|5996.3|5994.5|5997.7|5995.6|5995.8|5994|142
1586983200000|2020-04-15 20:40:00|5997|5994|5997.2|5994.2|5997.8|5995.4|5996|5993.7|166
1586983500000|2020-04-15 20:45:00|5996.5|5994.7|5999.2|5997.4|5999.9|5997.4|5996.5|5994.1|137
1586983800000|2020-04-15 20:50:00|5999.1|5997.3|5999.3|5996.3|6000.7|5998.5|5997.8|5995.3|169
1586984100000|2020-04-15 20:55:00|5999.4|5996.4|5998.6|5995.6|6000|5997.5|5998.4|5995.4|142
1586984400000|2020-04-15 21:00:00|5996.1|5993.1|5993.8|5990.8|5997.2|5994.2|5992.7|5989.7|36
1586984700000|2020-04-15 21:05:00|5993|5990|5992.8|5989.8|5994.8|5991.8|5990.9|5987.9|84
1586985000000|2020-04-15 21:10:00|5993|5990|5992.1|5989.1|5997.5|5994.5|5991.7|5988.7|177
1586985300000|2020-04-15 21:15:00|5994|5991|5992.3|5989.3|5995.3|5992.3|5990.2|5987.2|228
1586985600000|2020-04-15 21:20:00|5992.5|5989.5|5993.2|5990.2|5994.1|5991.1|5989.6|5986.6|215
1586985900000|2020-04-15 21:25:00|5993.3|5990.3|5996.8|5993.8|5997.7|5994.7|5992.9|5989.9|115
1586986200000|2020-04-15 21:30:00|5996.7|5993.7|5996.2|5993.2|5997.3|5994.3|5995.7|5992.7|84
1586986500000|2020-04-15 21:35:00|5996.1|5993.1|5997.2|5994.2|5997.6|5994.6|5994.7|5991.7|209
1586986800000|2020-04-15 21:40:00|5997.3|5994.3|5999.5|5996.5|6000.7|5997.7|5996.9|5993.9|170
1586987100000|2020-04-15 21:45:00|5999.8|5996.8|6000.8|5997.8|6003.4|6000.4|5998.9|5995.9|239
1586987400000|2020-04-15 21:50:00|6000.9|5997.9|5997.9|5994.9|6001.2|5998.2|5997.8|5994.8|126
1586987700000|2020-04-15 21:55:00|5998|5995|5997.8|5994.8|5998.2|5995.2|5996.7|5993.7|104
1586988000000|2020-04-15 22:00:00|5997.7|5994.7|5998.5|5995.5|5999.9|5996.9|5997.5|5994.5|184
1586988300000|2020-04-15 22:05:00|5998.4|5995.4|5996.8|5993.8|5998.6|5995.6|5996.2|5993.8|84
1586988600000|2020-04-15 22:10:00|5996.9|5993.9|5996.6|5993.6|5997.6|5995|5996|5993.5|137
1586988900000|2020-04-15 22:15:00|5996.7|5993.7|5994.8|5991.8|5996.7|5993.7|5993.9|5991.7|100
1586989200000|2020-04-15 22:20:00|5994.7|5991.7|5990.9|5987.9|5995.3|5992.3|5990.1|5987.5|307
1586989500000|2020-04-15 22:25:00|5990.8|5987.8|5989.6|5986.6|5993.6|5990.6|5988.9|5986.4|243
1586989800000|2020-04-15 22:30:00|5989.8|5986.8|5990.5|5987.5|5990.6|5988.3|5988.6|5986.1|151
1586990100000|2020-04-15 22:35:00|5990.6|5987.6|5990.9|5987.9|5993.5|5990.5|5990|5987.5|180
1586990400000|2020-04-15 22:40:00|5990.8|5987.8|5992.1|5989.1|5992.3|5989.7|5990.8|5987.8|169
1586990700000|2020-04-15 22:45:00|5992.2|5989.2|5987.6|5984.6|5992.5|5989.9|5986.7|5984.2|278
1586991000000|2020-04-15 22:50:00|5987.5|5984.5|5988.1|5985.1|5989.4|5986.9|5986.8|5984.4|246
1586991300000|2020-04-15 22:55:00|5988.2|5985.2|5989|5986|5989.4|5987.1|5987.6|5985.1|125
1586991600000|2020-04-15 23:00:00|5989.5|5986.5|5987.2|5984.2|5990.7|5987.7|5985.5|5982.9|248
1586991900000|2020-04-15 23:05:00|5987.1|5984.1|5980.8|5977.8|5989.2|5986.4|5978.8|5975.8|433
1586992200000|2020-04-15 23:10:00|5981.1|5978.1|5982.7|5980.9|5983.2|5981.2|5979.3|5976.8|233
1586992500000|2020-04-15 23:15:00|5983.4|5980.4|5984.8|5981.8|5984.8|5983|5980|5977.7|458
1586992800000|2020-04-15 23:20:00|5984|5982.2|5986.3|5984.5|5987.7|5985.4|5982.9|5980.4|417
1586993100000|2020-04-15 23:25:00|5986.4|5984.6|5989|5987.2|5990.3|5987.9|5985.8|5983.6|354
1586993400000|2020-04-15 23:30:00|5989.8|5988|5989.8|5988|5992.3|5989.9|5989.1|5986.6|203
1586993700000|2020-04-15 23:35:00|5990.4|5987.4|5989.8|5988|5994.7|5992.2|5988.2|5986.2|308
1586994000000|2020-04-15 23:40:00|5989.7|5987.9|5997.9|5996.1|5999.2|5996.9|5989.2|5987.4|319
1586994300000|2020-04-15 23:45:00|5997.8|5996|5997.4|5995.6|5999|5996.6|5995.8|5992.8|213
1586994600000|2020-04-15 23:50:00|5997.5|5995.7|5995.8|5994|5998.4|5996.2|5993.9|5991.7|282
1586994900000|2020-04-15 23:55:00|5995.9|5994.1|5997.2|5994.2|5997.3|5995.3|5995.3|5993.2|264
1586995200000|2020-04-16 00:00:00|5996.9|5995.1|5996.5|5994.7|5997.6|5995.7|5994.6|5992.4|263
1586995500000|2020-04-16 00:05:00|5996.3|5994.5|5997.1|5995.3|5998.5|5996.5|5996.1|5994.3|281
1586995800000|2020-04-16 00:10:00|5997.2|5995.4|5977.9|5976.1|5997.3|5995.5|5977.8|5975.6|546
1586996100000|2020-04-16 00:15:00|5978|5976.2|5971.3|5968.3|5979.9|5977.4|5966|5963.3|541
1586996400000|2020-04-16 00:20:00|5971.4|5968.4|5965.8|5964|5972.2|5970|5961.9|5959.3|405
1586996700000|2020-04-16 00:25:00|5965.7|5963.9|5973.1|5970.1|5973.1|5970.8|5965.6|5962.7|307
1586997000000|2020-04-16 00:30:00|5973.2|5970.2|5958.4|5956.6|5973.3|5971.1|5958.2|5955.9|477
1586997300000|2020-04-16 00:35:00|5958.5|5956.7|5958.4|5955.4|5960.2|5958|5954|5951|544
1586997600000|2020-04-16 00:40:00|5958.3|5955.3|5957.9|5956.1|5960.2|5957.8|5955.8|5953.4|418
1586997900000|2020-04-16 00:45:00|5957.7|5955.9|5957.7|5955.9|5958.2|5956|5953.6|5950.8|360
1586998200000|2020-04-16 00:50:00|5957.8|5956|5961.7|5959.9|5962.8|5960.8|5957.7|5955.4|419
1586998500000|2020-04-16 00:55:00|5961.8|5960|5957.7|5954.7|5964.4|5962.2|5955.6|5952.6|438
1586998800000|2020-04-16 01:00:00|5957.8|5954.8|5954.8|5953|5958.8|5956.3|5954.4|5951.9|401
1586999100000|2020-04-16 01:05:00|5954.7|5952.9|5960.6|5958.8|5962.9|5960.6|5954.1|5951.8|365
1586999400000|2020-04-16 01:10:00|5960.7|5958.9|5959.8|5956.8|5962.2|5959.9|5958.6|5956.3|300
1586999700000|2020-04-16 01:15:00|5959.7|5956.7|5959.6|5957.8|5962.8|5960.6|5958.9|5956.7|408
1587000000000|2020-04-16 01:20:00|5959.7|5957.9|5961.1|5958.1|5962.6|5960.8|5956.8|5955|407
1587000300000|2020-04-16 01:25:00|5960.7|5958.9|5958.3|5955.3|5963|5960.6|5957.1|5954.1|335
1587000600000|2020-04-16 01:30:00|5960.7|5957.7|5970.1|5967.1|5976.1|5973.1|5959.6|5956.6|620
1587000900000|2020-04-16 01:35:00|5969.5|5967.7|5976.1|5974.3|5977.8|5975.2|5968.5|5966.4|516
1587001200000|2020-04-16 01:40:00|5976.2|5974.4|5959.9|5958.1|5977.3|5974.9|5958.7|5955.7|504
1587001500000|2020-04-16 01:45:00|5960|5958.2|5961.7|5958.7|5962.1|5960|5953.1|5950.3|620
1587001800000|2020-04-16 01:50:00|5961.6|5958.6|5955.1|5953.3|5961.9|5959|5954.7|5952.6|534
1587002100000|2020-04-16 01:55:00|5955|5953.2|5947.4|5945.6|5956.7|5953.7|5946|5944.2|433
1587002400000|2020-04-16 02:00:00|5948.4|5946.6|5956.8|5955|5959.6|5957.1|5947|5944.4|515
1587002700000|2020-04-16 02:05:00|5956.9|5955.1|5964|5962.2|5966.5|5964.2|5956.7|5954.9|471
1587003000000|2020-04-16 02:10:00|5964.1|5962.3|5959|5957.2|5964.9|5962.8|5958|5955.7|362
1587003300000|2020-04-16 02:15:00|5959.1|5957.3|5959.8|5958|5964.2|5962.4|5957.9|5956.1|374
1587003600000|2020-04-16 02:20:00|5959.5|5957.7|5960.2|5958.4|5964.4|5962.6|5957.8|5955.6|382
1587003900000|2020-04-16 02:25:00|5960.5|5958.7|5961.2|5959.4|5962.2|5959.9|5958.3|5956.5|309
1587004200000|2020-04-16 02:30:00|5961.1|5959.3|5961.6|5959.8|5964.5|5962.3|5960|5957.6|313
1587004500000|2020-04-16 02:35:00|5961.5|5959.7|5963.3|5961.5|5964.4|5962.6|5960.7|5958.3|265
1587004800000|2020-04-16 02:40:00|5963.9|5960.9|5965.4|5963.6|5966|5963.9|5961.4|5959|306
1587005100000|2020-04-16 02:45:00|5965.6|5963.8|5964|5961|5966.5|5964.7|5962.3|5960|250
1587005400000|2020-04-16 02:50:00|5963.9|5960.9|5962.2|5960.4|5964|5961.6|5961.1|5958.9|235
1587005700000|2020-04-16 02:55:00|5962.1|5960.3|5962.6|5960.8|5964|5961.6|5961.7|5959.4|287
1587006000000|2020-04-16 03:00:00|5962.7|5960.9|5959.3|5957.5|5963.3|5961.5|5958.4|5956|351
1587006300000|2020-04-16 03:05:00|5959.9|5956.9|5955.3|5953.5|5960|5957.2|5954.2|5952.4|244
1587006600000|2020-04-16 03:10:00|5955.4|5953.6|5956.1|5954.3|5956.9|5954.6|5954.8|5952.6|261
1587006900000|2020-04-16 03:15:00|5956|5954.2|5955.2|5953.4|5956.6|5954.8|5952.7|5950.3|371
1587007200000|2020-04-16 03:20:00|5955.3|5953.5|5954.4|5952.6|5958|5955.6|5954.2|5952.1|233
1587007500000|2020-04-16 03:25:00|5955|5952|5953.2|5951.4|5955.1|5952.8|5952.1|5949.8|289
1587007800000|2020-04-16 03:30:00|5953|5951.2|5957.3|5955.5|5958.5|5956.2|5953|5951.2|251
1587008100000|2020-04-16 03:35:00|5957.2|5955.4|5959.9|5956.9|5961.8|5959.4|5956.3|5953.8|285
1587008400000|2020-04-16 03:40:00|5960|5957|5958.4|5956.6|5961|5958.2|5957.2|5954.7|226
1587008700000|2020-04-16 03:45:00|5958.3|5956.5|5957.6|5954.6|5959.7|5957.3|5956|5953.5|237
1587009000000|2020-04-16 03:50:00|5956.9|5955.1|5954.2|5952.4|5958.7|5956.2|5954.1|5951.6|182
1587009300000|2020-04-16 03:55:00|5954.1|5952.3|5953.1|5951.3|5954.7|5952.4|5950.8|5947.8|234
1587009600000|2020-04-16 04:00:00|5953.2|5951.4|5952.2|5949.2|5955.5|5953.2|5951.1|5948.7|215
1587009900000|2020-04-16 04:05:00|5952.1|5949.1|5954.8|5953|5955.1|5953|5952|5949.1|220
1587010200000|2020-04-16 04:10:00|5954.9|5953.1|5952.4|5949.4|5955.7|5953.3|5951.4|5949|199
1587010500000|2020-04-16 04:15:00|5952.7|5950.9|5952.8|5951|5954.3|5952.5|5951.8|5949.3|245
1587010800000|2020-04-16 04:20:00|5952.9|5951.1|5949.1|5947.3|5953.1|5951.1|5948.9|5946.3|242
1587011100000|2020-04-16 04:25:00|5949.2|5947.4|5945.9|5944.1|5949.9|5947.5|5944.4|5941.4|313
1587011400000|2020-04-16 04:30:00|5945.8|5944|5945.5|5943.7|5947.5|5945.1|5944.3|5942.3|233
1587011700000|2020-04-16 04:35:00|5945.6|5943.8|5951.7|5949.9|5952.8|5950.3|5944.9|5942.6|248
1587012000000|2020-04-16 04:40:00|5951.6|5949.8|5952|5950.2|5953|5950.8|5949.3|5947|194
1587012300000|2020-04-16 04:45:00|5952.1|5950.3|5955.9|5952.9|5956|5953.6|5952|5950|248
1587012600000|2020-04-16 04:50:00|5955.8|5952.8|5957.8|5954.8|5958.6|5955.8|5955.3|5952.8|251
1587012900000|2020-04-16 04:55:00|5957.7|5954.7|5960|5958.2|5960.1|5958.3|5956.1|5953.8|292
1587013200000|2020-04-16 05:00:00|5959.9|5958.1|5948.5|5946.7|5960|5958.2|5948.5|5946.7|394
1587013500000|2020-04-16 05:05:00|5948.3|5946.5|5948.4|5946.6|5949.5|5947.7|5946.1|5943.7|327
1587013800000|2020-04-16 05:10:00|5948.8|5945.8|5951.7|5949.9|5953.3|5951.2|5948.5|5945.8|222
1587014100000|2020-04-16 05:15:00|5951.8|5950|5957.3|5955.5|5958.5|5956.7|5951.8|5950|251
1587014400000|2020-04-16 05:20:00|5957.4|5955.6|5956.5|5953.5|5957.7|5955.7|5954.5|5952.3|250
1587014700000|2020-04-16 05:25:00|5956.4|5953.4|5961|5958|5961.4|5959|5955.6|5953.4|264
1587015000000|2020-04-16 05:30:00|5961.1|5958.1|5960.1|5958.3|5961.7|5959.4|5959.2|5957.3|265
1587015300000|2020-04-16 05:35:00|5960.2|5958.4|5959.2|5956.2|5962.3|5960.2|5958|5956|256
1587015600000|2020-04-16 05:40:00|5958.5|5956.7|5960.3|5958.5|5961.8|5959.8|5957.1|5954.7|325
1587015900000|2020-04-16 05:45:00|5960.2|5958.4|5959.8|5958|5963.1|5961.1|5959.4|5957.4|346
1587016200000|2020-04-16 05:50:00|5959.9|5958.1|5958.3|5956.5|5961|5959.2|5957.8|5956|300
1587016500000|2020-04-16 05:55:00|5958.4|5956.6|5958.7|5956.9|5960.1|5958.1|5957.6|5955.8|282
1587016800000|2020-04-16 06:00:00|5958.9|5957.1|5955.2|5953.4|5959.1|5957.3|5953.5|5951.4|398
1587017100000|2020-04-16 06:05:00|5955.1|5953.3|5951.9|5950.1|5956.6|5954.2|5950.8|5949|369
1587017400000|2020-04-16 06:10:00|5952|5950.2|5957.4|5955.6|5958.1|5955.9|5951.7|5949.3|350
1587017700000|2020-04-16 06:15:00|5957.3|5955.5|5961|5959.2|5961.4|5959.6|5956.7|5953.9|395
1587018000000|2020-04-16 06:20:00|5961.3|5959.5|5960.2|5958.4|5961.3|5959.5|5957|5954.8|429
1587018300000|2020-04-16 06:25:00|5960.1|5958.3|5959.7|5957.9|5963.8|5962|5958.3|5956.4|524
1587018600000|2020-04-16 06:30:00|5959.8|5958|5961.6|5959.8|5961.6|5959.8|5957.8|5955.7|417
1587018900000|2020-04-16 06:35:00|5961.7|5959.9|5968|5966.2|5968.6|5966.2|5961.7|5959.9|415
1587019200000|2020-04-16 06:40:00|5968.1|5966.3|5971.1|5969.3|5978.1|5975.6|5968|5965.7|563
1587019500000|2020-04-16 06:45:00|5971.8|5968.8|5972.1|5970.3|5975.4|5973.6|5967.4|5965.6|555
1587019800000|2020-04-16 06:50:00|5972.9|5969.9|5970.2|5968.4|5972.9|5969.9|5965.4|5963.6|449
1587020100000|2020-04-16 06:55:00|5970.1|5968.3|5964.9|5963.1|5970.3|5968.5|5964.4|5962.6|504
1587020400000|2020-04-16 07:00:00|5965.6|5962.6|5973.1|5970.1|5974.6|5972.8|5965.4|5962.6|579
1587020700000|2020-04-16 07:05:00|5973|5970|5972.1|5970.3|5974|5971.8|5969.4|5967.1|514
1587021000000|2020-04-16 07:10:00|5971.7|5969.9|5964.6|5962.8|5972.1|5969.9|5963.5|5961.7|483
1587021300000|2020-04-16 07:15:00|5963.9|5962.1|5962.8|5961|5963.9|5962.1|5959.4|5957.6|473
1587021600000|2020-04-16 07:20:00|5963.8|5960.8|5970.5|5968.7|5970.5|5968.7|5963|5960.8|459
1587021900000|2020-04-16 07:25:00|5970.6|5968.8|5972.9|5971.1|5974.4|5972.1|5968.1|5966.3|499
1587022200000|2020-04-16 07:30:00|5972.6|5970.8|5974.1|5972.3|5975.7|5973.8|5970.1|5968.3|451
1587022500000|2020-04-16 07:35:00|5974.2|5972.4|5974|5972.2|5977|5975.2|5971|5969.2|517
1587022800000|2020-04-16 07:40:00|5974.2|5972.4|5969.4|5967.6|5974.7|5972.9|5967.9|5966.1|475
1587023100000|2020-04-16 07:45:00|5969.3|5967.5|5963.6|5961.8|5969.7|5967.9|5962|5960.2|503
1587023400000|2020-04-16 07:50:00|5963.7|5961.9|5967.2|5964.2|5967.6|5965.8|5961.7|5959.7|522
1587023700000|2020-04-16 07:55:00|5967.3|5964.3|5962.9|5961.1|5969.4|5967.1|5961.8|5960|454
1587024000000|2020-04-16 08:00:00|5962.7|5960.9|5961.1|5959.3|5964.3|5962.5|5959.6|5957.8|400
1587024300000|2020-04-16 08:05:00|5961.3|5959.5|5967.6|5965.8|5968.7|5966.9|5960.1|5958.3|450
1587024600000|2020-04-16 08:10:00|5967.7|5965.9|5964|5962.2|5967.7|5965.9|5963.7|5961.8|418
1587024900000|2020-04-16 08:15:00|5964.5|5961.5|5963.7|5961.9|5966|5964.2|5963.2|5961.4|326
1587025200000|2020-04-16 08:20:00|5963.6|5961.8|5965.8|5964|5966.8|5965|5963.6|5961.8|380
1587025500000|2020-04-16 08:25:00|5965.7|5963.9|5963.5|5961.7|5967|5965.2|5963.1|5961.3|310
1587025800000|2020-04-16 08:30:00|5963.2|5961.4|5970.5|5968.7|5971.2|5969.4|5963.1|5961.3|383
1587026100000|2020-04-16 08:35:00|5970.6|5968.8|5972.3|5970.5|5974.7|5972.7|5970.5|5968.7|401
1587026400000|2020-04-16 08:40:00|5972.4|5970.6|5972.6|5970.8|5973.7|5971.9|5970.4|5968.6|344
1587026700000|2020-04-16 08:45:00|5972.7|5970.9|5972.8|5971|5976.9|5975.1|5971.6|5969.8|370
1587027000000|2020-04-16 08:50:00|5972.9|5971.1|5970.5|5968.7|5974.8|5972.8|5970.4|5968.6|361
1587027300000|2020-04-16 08:55:00|5970.7|5968.9|5975.5|5973.7|5976.2|5974.4|5970.4|5968.6|324
1587027600000|2020-04-16 09:00:00|5975.4|5973.6|5966.7|5964.9|5976|5974.2|5965.5|5963.7|401
1587027900000|2020-04-16 09:05:00|5966.6|5964.8|5968.4|5966.6|5970.9|5968.9|5966.4|5964.3|402
1587028200000|2020-04-16 09:10:00|5968.5|5966.7|5972|5970.2|5972.8|5970.5|5966.9|5965.1|383
1587028500000|2020-04-16 09:15:00|5972.1|5970.3|5970.6|5968.8|5974|5972.2|5969.7|5967.9|339
1587028800000|2020-04-16 09:20:00|5970.8|5969|5967.6|5965.8|5971.9|5970.1|5967.5|5965.7|297
1587029100000|2020-04-16 09:25:00|5967.5|5965.7|5961.6|5959.8|5967.7|5965.9|5961.4|5959.6|404
1587029400000|2020-04-16 09:30:00|5961.5|5959.7|5962.3|5960.5|5964.5|5962.7|5959.5|5957.7|426
1587029700000|2020-04-16 09:35:00|5962.4|5960.6|5968|5966.2|5968.6|5966.7|5961.7|5959.9|423
1587030000000|2020-04-16 09:40:00|5968.1|5966.3|5972.7|5970.9|5972.8|5971|5966.4|5964.2|414
1587030300000|2020-04-16 09:45:00|5972.6|5970.8|5966.4|5964.6|5972.8|5971|5966.3|5964.5|430
1587030600000|2020-04-16 09:50:00|5966.3|5964.5|5969.4|5967.6|5970.6|5968.8|5965.2|5963.4|351
1587030900000|2020-04-16 09:55:00|5969.5|5967.7|5970.6|5968.8|5970.6|5968.8|5967.4|5965.6|373
1587031200000|2020-04-16 10:00:00|5970.7|5968.9|5967.6|5965.8|5972.5|5970.7|5967.1|5965.3|389
1587031500000|2020-04-16 10:05:00|5967.4|5965.6|5965.3|5963.5|5969.4|5967.6|5963.3|5961.5|441
1587031800000|2020-04-16 10:10:00|5965.2|5963.4|5964.5|5962.7|5965.6|5963.8|5962.5|5960.5|349
1587032100000|2020-04-16 10:15:00|5964.4|5962.6|5967.4|5965.6|5967.8|5966|5963.4|5961.6|371
1587032400000|2020-04-16 10:20:00|5967.3|5965.5|5972|5970.2|5972.1|5970.3|5966|5964.2|355
1587032700000|2020-04-16 10:25:00|5972.1|5970.3|5973.6|5971.8|5975.7|5973.8|5970.9|5969.1|455
1587033000000|2020-04-16 10:30:00|5973.8|5972|5972.7|5970.9|5974.5|5972.7|5969.7|5967.9|400
1587033300000|2020-04-16 10:35:00|5972.6|5970.8|5970.7|5968.9|5973.1|5971.3|5970.4|5968.6|344
1587033600000|2020-04-16 10:40:00|5970.6|5968.8|5976.5|5974.7|5977.4|5975.2|5970.4|5968.6|345
1587033900000|2020-04-16 10:45:00|5976.4|5974.6|5978.6|5976.8|5978.7|5976.9|5973|5970.6|349
1587034200000|2020-04-16 10:50:00|5978.5|5976.7|5985|5983.2|5986.1|5983.8|5977.4|5975.6|366
1587034500000|2020-04-16 10:55:00|5984.9|5983.1|5985.6|5983.8|5985.9|5984.1|5981.7|5979.9|369
1587034800000|2020-04-16 11:00:00|5985.5|5983.7|5979.6|5977.8|5985.7|5983.9|5979.6|5977.8|395
1587035100000|2020-04-16 11:05:00|5979.8|5978|5982.6|5980.8|5982.9|5981.1|5978.9|5977.1|380
1587035400000|2020-04-16 11:10:00|5982.5|5980.7|5983.9|5982.1|5984|5982.2|5980|5978.2|335
1587035700000|2020-04-16 11:15:00|5984|5982.2|5985.9|5984.1|5987.1|5985.3|5982.7|5980.9|336
1587036000000|2020-04-16 11:20:00|5985.8|5984|5986.1|5984.3|5989.3|5987.3|5985.4|5983.6|359
1587036300000|2020-04-16 11:25:00|5986|5984.2|5988.4|5986.6|5989.8|5988|5985.9|5984.1|369
1587036600000|2020-04-16 11:30:00|5988.3|5986.5|5981.4|5979.6|5989.3|5987.5|5981|5978.6|490
1587036900000|2020-04-16 11:35:00|5981.3|5979.5|5980.4|5977.4|5985|5983.2|5979.3|5977.4|392
1587037200000|2020-04-16 11:40:00|5979.8|5978|5979.5|5977.7|5981.6|5979.8|5977.4|5975.3|354
1587037500000|2020-04-16 11:45:00|5979.6|5977.8|5978.5|5976.7|5981.7|5979.9|5978.3|5976.5|377
1587037800000|2020-04-16 11:50:00|5978.6|5976.8|5979.7|5977.9|5980.6|5978.8|5976.3|5974.5|362
1587038100000|2020-04-16 11:55:00|5979.8|5978|5980.3|5978.5|5981.9|5980.1|5977.6|5975.8|390
1587038400000|2020-04-16 12:00:00|5980.4|5978.6|5980.8|5979|5982.9|5981|5979.6|5977.8|387
1587038700000|2020-04-16 12:05:00|5980.9|5979.1|5981.9|5980.1|5984.7|5982.9|5979.8|5978|421
1587039000000|2020-04-16 12:10:00|5982|5980.2|5980.1|5978.3|5983.7|5981.9|5979.8|5977.7|325
1587039300000|2020-04-16 12:15:00|5980.2|5978.4|5978.5|5976.7|5981.3|5979.5|5978.1|5975.9|350
1587039600000|2020-04-16 12:20:00|5978.6|5976.8|5988.8|5987|5989.4|5987.6|5978.5|5976.5|421
1587039900000|2020-04-16 12:25:00|5988.9|5987.1|5987.2|5984.2|5992.8|5990.4|5986.5|5983.5|465
1587040200000|2020-04-16 12:30:00|5986.8|5983.8|5988.8|5987|5999.5|5997|5986.8|5983.8|597
1587040500000|2020-04-16 12:35:00|5988.7|5986.9|5984.5|5982.7|5991.7|5989.7|5984|5982.2|514
1587040800000|2020-04-16 12:40:00|5984.4|5982.6|5984.1|5982.3|5985.7|5983.4|5980.7|5978.9|545
1587041100000|2020-04-16 12:45:00|5983.9|5982.1|5981.6|5979.8|5988.4|5986.6|5980.7|5978.5|487
1587041400000|2020-04-16 12:50:00|5981.7|5979.9|5981.5|5979.7|5985|5982.6|5979.9|5978.1|444
1587041700000|2020-04-16 12:55:00|5981.6|5979.8|5985.9|5984.1|5986.4|5984.6|5981.5|5979.7|489
1587042000000|2020-04-16 13:00:00|5986|5984.2|5986.9|5985.1|5987.7|5985.9|5983.6|5981.4|454
1587042300000|2020-04-16 13:05:00|5986.8|5985|5983.6|5981.8|5986.8|5985|5982.4|5980.4|430
1587042600000|2020-04-16 13:10:00|5983.7|5981.9|5978|5976.2|5984.8|5983|5977.9|5976.1|425
1587042900000|2020-04-16 13:15:00|5977.9|5976.1|5976.3|5974.5|5979.2|5977.4|5973.2|5971.4|459
1587043200000|2020-04-16 13:20:00|5976.1|5974.3|5980.5|5978.7|5980.7|5978.9|5974.9|5973.1|352
1587043500000|2020-04-16 13:25:00|5980.6|5978.8|5979.2|5977.4|5982|5980|5977.7|5975.9|319
1587043800000|2020-04-16 13:30:00|5979.3|5977.5|5977.3|5975.5|5982.8|5981|5976.9|5975.1|453
1587044100000|2020-04-16 13:35:00|5977.2|5975.4|5976.4|5974.6|5980.9|5979.1|5975.2|5973.4|491
1587044400000|2020-04-16 13:40:00|5976.7|5974.9|5977.8|5976|5979.5|5977.7|5976.1|5974.1|493
1587044700000|2020-04-16 13:45:00|5977.9|5976.1|5973.7|5971.9|5980.7|5978.9|5973.3|5971.5|507
1587045000000|2020-04-16 13:50:00|5973.6|5971.8|5965.9|5964.1|5973.6|5971.8|5965.3|5963.5|517
1587045300000|2020-04-16 13:55:00|5965.8|5964|5964.9|5963.1|5967.8|5966|5961.4|5959.6|484
1587045600000|2020-04-16 14:00:00|5964.5|5962.7|5961.5|5959.7|5966.8|5964.8|5961.5|5959.7|467
1587045900000|2020-04-16 14:05:00|5961.4|5959.6|5971|5969.2|5972.1|5970.3|5961.4|5959.6|486
1587046200000|2020-04-16 14:10:00|5970.9|5969.1|5966.8|5965|5973.3|5971.1|5965.2|5963.4|491
1587046500000|2020-04-16 14:15:00|5966.7|5964.9|5970.8|5969|5972|5970.2|5966.7|5964.6|436
1587046800000|2020-04-16 14:20:00|5970.7|5968.9|5975.7|5973.9|5975.7|5973.9|5970.5|5968.7|434
1587047100000|2020-04-16 14:25:00|5975.6|5973.8|5975.5|5973.7|5977.6|5975.8|5972.3|5970.5|429
1587047400000|2020-04-16 14:30:00|5975.3|5973.5|5972.3|5970.5|5976.5|5974.7|5971.3|5969.5|469
1587047700000|2020-04-16 14:35:00|5972.4|5970.6|5963.1|5961.3|5972.6|5970.8|5963|5961.2|503
1587048000000|2020-04-16 14:40:00|5963|5961.2|5967|5965.2|5970.2|5968.4|5961.3|5959.5|514
1587048300000|2020-04-16 14:45:00|5967.1|5965.3|5967.6|5965.8|5968.6|5966.8|5964.2|5962.4|444
1587048600000|2020-04-16 14:50:00|5967.5|5965.7|5957.6|5955.8|5967.6|5965.8|5954.8|5953|521
1587048900000|2020-04-16 14:55:00|5957.4|5955.6|5960.8|5959|5964.5|5962.7|5956.8|5954.8|651
1587049200000|2020-04-16 15:00:00|5960.9|5959.1|5954.8|5953|5964.4|5962.6|5954.8|5952.5|573
1587049500000|2020-04-16 15:05:00|5955|5953.2|5955.5|5953.7|5956.8|5955|5950.4|5948.6|550
1587049800000|2020-04-16 15:10:00|5955.6|5953.8|5951|5949.2|5956.3|5954.3|5949.3|5947.5|491
1587050100000|2020-04-16 15:15:00|5951.1|5949.3|5950|5948.2|5951.3|5949.5|5944.7|5942.9|508
1587050400000|2020-04-16 15:20:00|5949.9|5948.1|5945.6|5943.8|5950.1|5948.3|5943.7|5941.9|448
1587050700000|2020-04-16 15:25:00|5945.8|5944|5948.1|5946.3|5949.2|5947.4|5944.2|5942.4|407
1587051000000|2020-04-16 15:30:00|5948.2|5946.4|5943.3|5941.5|5951.7|5949.9|5942.6|5940.8|416
1587051300000|2020-04-16 15:35:00|5943.4|5941.6|5945.5|5943.7|5946.4|5944.6|5941.3|5939.5|450
1587051600000|2020-04-16 15:40:00|5945.6|5943.8|5945.8|5944|5948.3|5946.5|5944.5|5942.7|337
1587051900000|2020-04-16 15:45:00|5945.7|5943.9|5942.6|5940.8|5946.3|5944.5|5942.4|5940.6|387
1587052200000|2020-04-16 15:50:00|5942.5|5940.7|5952.1|5950.3|5952.4|5950.6|5940.4|5938.2|441
1587052500000|2020-04-16 15:55:00|5952.2|5950.4|5947.3|5945.5|5952.5|5950.7|5944.8|5943|445
1587052800000|2020-04-16 16:00:00|5947.2|5945.4|5947.4|5945.6|5948.6|5946.8|5944.8|5943|452
1587053100000|2020-04-16 16:05:00|5947.5|5945.7|5940.5|5938.7|5948.1|5946.3|5940.2|5938.4|445
1587053400000|2020-04-16 16:10:00|5940.4|5938.6|5940.6|5938.8|5943.8|5942|5938.9|5937.1|425
1587053700000|2020-04-16 16:15:00|5940.4|5938.6|5935.8|5934|5940.4|5938.6|5935.3|5933.5|425
1587054000000|2020-04-16 16:20:00|5936.4|5934.6|5936.7|5934.9|5938.8|5936.6|5933.6|5931.8|447
1587054300000|2020-04-16 16:25:00|5936.5|5934.7|5933.8|5932|5937.2|5935.4|5933|5930.6|436
1587054600000|2020-04-16 16:30:00|5933.9|5932.1|5928.6|5926.8|5934.1|5932.3|5922.7|5920.8|578
1587054900000|2020-04-16 16:35:00|5928.8|5927|5929.2|5927.4|5931.7|5928.9|5923.6|5921.8|541
1587055200000|2020-04-16 16:40:00|5928.7|5926.9|5935.7|5933.9|5936.5|5934.7|5928.5|5926.7|440
1587055500000|2020-04-16 16:45:00|5935.8|5934|5933.7|5931.9|5936.3|5934.5|5931|5928.9|470
1587055800000|2020-04-16 16:50:00|5933.6|5931.8|5937|5935.2|5938.1|5936.3|5932.6|5930.8|392
1587056100000|2020-04-16 16:55:00|5937.1|5935.3|5936.5|5934.7|5937.1|5935.3|5933.1|5930.8|527
1587056400000|2020-04-16 17:00:00|5936.4|5934.6|5935.6|5933.8|5938.7|5936.9|5933.6|5931.8|495
1587056700000|2020-04-16 17:05:00|5935.7|5933.9|5937.8|5936|5944.3|5941.3|5935.5|5933.7|453
1587057000000|2020-04-16 17:10:00|5937.9|5936.1|5943.6|5941.8|5944.2|5942.4|5936.7|5934.9|424
1587057300000|2020-04-16 17:15:00|5943.4|5941.6|5945.8|5944|5946|5944.1|5942.6|5940.5|389
1587057600000|2020-04-16 17:20:00|5945.7|5943.9|5942.9|5941.1|5946.5|5944.4|5942.5|5940.7|341
1587057900000|2020-04-16 17:25:00|5942.8|5941|5944.1|5942.3|5945.1|5943.2|5942.1|5940.3|344
1587058200000|2020-04-16 17:30:00|5944|5942.2|5947.5|5945.7|5950.6|5948.8|5944|5942.2|355
1587058500000|2020-04-16 17:35:00|5947.8|5946|5946.7|5944.9|5949.3|5947.5|5946.7|5944.9|267
1587058800000|2020-04-16 17:40:00|5946.6|5944.8|5950.3|5947.3|5950.4|5948.6|5946.6|5944.8|303
1587059100000|2020-04-16 17:45:00|5949.6|5947.8|5949.8|5948|5949.9|5948.1|5947.8|5946|248
1587059400000|2020-04-16 17:50:00|5949.2|5947.4|5947|5945.2|5951.7|5949.9|5947|5945.2|264
1587059700000|2020-04-16 17:55:00|5947.7|5945.9|5946.1|5944.3|5948|5946.2|5943.5|5941.7|283
1587060000000|2020-04-16 18:00:00|5946|5944.2|5943.8|5942|5946|5944.2|5942.7|5940.9|269
1587060300000|2020-04-16 18:05:00|5943.9|5942.1|5951|5949.2|5952.4|5949.9|5942.8|5941|377
1587060600000|2020-04-16 18:10:00|5951.1|5949.3|5951.9|5950.1|5953.5|5951.4|5950|5948.1|324
1587060900000|2020-04-16 18:15:00|5951.8|5950|5951.9|5950.1|5953.3|5951.3|5951.5|5949.7|296
1587061200000|2020-04-16 18:20:00|5952|5950.2|5952.6|5950.8|5953.6|5951.8|5950.3|5948.5|269
1587061500000|2020-04-16 18:25:00|5952.7|5950.9|5951.5|5949.7|5953.2|5951|5950.6|5948.8|332
1587061800000|2020-04-16 18:30:00|5951.6|5949.8|5954.9|5953.1|5955.2|5953.4|5951|5949.2|301
1587062100000|2020-04-16 18:35:00|5954.7|5952.9|5958|5956.2|5958.4|5956.3|5954.7|5952.9|313
1587062400000|2020-04-16 18:40:00|5958.1|5956.3|5955|5952|5958.6|5956.8|5953.9|5952|289
1587062700000|2020-04-16 18:45:00|5954.5|5952.7|5953|5950|5956.2|5953.8|5951.9|5950|284
1587063000000|2020-04-16 18:50:00|5952.4|5950.6|5955|5953.2|5955.1|5953.3|5950.5|5948.7|291
1587063300000|2020-04-16 18:55:00|5954.9|5953.1|5959|5956|5959|5956.3|5954|5952.2|311
1587063600000|2020-04-16 19:00:00|5958.7|5955.7|5958.8|5957|5960.2|5958.1|5956.8|5954.4|295
1587063900000|2020-04-16 19:05:00|5958.7|5956.9|5956|5953|5959.1|5957|5954.9|5953|294
1587064200000|2020-04-16 19:10:00|5955.3|5953.5|5957.3|5955.5|5958.8|5956.2|5954.9|5952.9|350
1587064500000|2020-04-16 19:15:00|5957.2|5955.4|5955.4|5953.6|5958.3|5956.2|5954.4|5951.9|288
1587064800000|2020-04-16 19:20:00|5955.3|5953.5|5958.3|5956.5|5959|5956.6|5954.6|5952.8|234
1587065100000|2020-04-16 19:25:00|5958.4|5956.6|5958.9|5957.1|5960|5957.9|5956.7|5954.8|285
1587065400000|2020-04-16 19:30:00|5959.4|5957.6|5955.6|5953.8|5959.9|5957.6|5953.8|5951.9|369
1587065700000|2020-04-16 19:35:00|5955.7|5953.9|5959.8|5956.8|5960.9|5958.4|5955.7|5953.8|351
1587066000000|2020-04-16 19:40:00|5959.2|5957.4|5958|5955|5960.4|5958.2|5957.4|5954.9|327
1587066300000|2020-04-16 19:45:00|5957.4|5955.6|5957.4|5955.6|5959.4|5957|5956.8|5954.5|265
1587066600000|2020-04-16 19:50:00|5958.1|5955.1|5960.3|5957.3|5960.9|5958.1|5957.2|5955|250
1587066900000|2020-04-16 19:55:00|5960.2|5957.2|5959|5956|5962.2|5959.8|5957.7|5955.6|345
1587067200000|2020-04-16 20:00:00|5957.9|5956.1|5958.3|5956.5|5960.2|5958.1|5957.3|5954.6|298
1587067500000|2020-04-16 20:05:00|5958.4|5956.6|5958|5956.2|5960.2|5957.9|5957.7|5955.6|194
1587067800000|2020-04-16 20:10:00|5957.9|5956.1|5955.4|5953.6|5958|5956.2|5955.4|5953|128
1587068100000|2020-04-16 20:15:00|5955.5|5953.7|5954.3|5952.5|5956.5|5954.1|5953.7|5951.3|151
1587068400000|2020-04-16 20:20:00|5954.2|5952.4|5954.6|5952.8|5955.4|5953.3|5954.2|5951.9|109
1587068700000|2020-04-16 20:25:00|5954.7|5952.9|5950.7|5948.9|5954.7|5952.9|5950.4|5947.9|176
1587069000000|2020-04-16 20:30:00|5950.6|5948.8|5951.6|5949.8|5952.9|5950.8|5950.1|5947.6|193
1587069300000|2020-04-16 20:35:00|5951.7|5949.9|5951.2|5949.4|5953|5950.9|5950.4|5948.3|163
1587069600000|2020-04-16 20:40:00|5951.5|5949.7|5951.6|5949.8|5952.8|5950.9|5950.6|5948.8|167
1587069900000|2020-04-16 20:45:00|5951.5|5949.7|5954.9|5951.9|5955|5952.3|5950.9|5948.5|264
1587070200000|2020-04-16 20:50:00|5954.4|5952.6|5961.5|5958.5|5963|5960|5954.4|5951.8|312
1587070500000|2020-04-16 20:55:00|5961|5958|5965.7|5962.7|5965.8|5962.8|5959.9|5957|320
1587070800000|2020-04-16 21:00:00|5967.9|5964.9|5968.1|5965.1|5970.1|5967.1|5965.7|5962.7|41
1587071100000|2020-04-16 21:05:00|5967.8|5964.8|5966.7|5963.7|5967.8|5964.8|5965.6|5962.6|135
1587071400000|2020-04-16 21:10:00|5966.2|5963.2|5966.2|5963.2|5968.3|5965.3|5964.1|5961.1|145
1587071700000|2020-04-16 21:15:00|5968|5965|5968.8|5965.8|5969.9|5966.9|5965.5|5962.5|204
1587072000000|2020-04-16 21:20:00|5969.4|5966.4|5967.3|5964.3|5970.1|5967.1|5967.3|5964.3|191
1587072300000|2020-04-16 21:25:00|5967.5|5964.5|5970.6|5967.6|5973.2|5970.2|5966.7|5963.7|329
1587072600000|2020-04-16 21:30:00|5970.5|5967.5|5981|5978|5985.1|5982.1|5970.2|5967.2|422
1587072900000|2020-04-16 21:35:00|5981.3|5978.3|5987.9|5984.9|5992.9|5989.9|5979.9|5976.9|296
1587073200000|2020-04-16 21:40:00|5987.8|5984.8|5994.6|5991.6|5995.2|5992.2|5986.8|5983.8|401
1587073500000|2020-04-16 21:45:00|5994.8|5991.8|6001.1|5998.1|6001.8|5998.8|5992.7|5989.7|377
1587073800000|2020-04-16 21:50:00|6001|5998|6003.6|6000.6|6010.7|6007.7|5997.7|5994.7|436
1587074100000|2020-04-16 21:55:00|6003.7|6000.7|5999|5996|6004.1|6001.1|5998.3|5995.3|306
1587074400000|2020-04-16 22:00:00|5998.7|5995.7|5993.7|5990.7|5999.2|5996.2|5988|5985|426
1587074700000|2020-04-16 22:05:00|5993.9|5990.9|5989.3|5986.3|5995.5|5992.5|5987.4|5984.4|310
1587075000000|2020-04-16 22:10:00|5989.2|5986.2|5986.2|5983.2|5993|5990|5985.1|5982.1|260
1587075300000|2020-04-16 22:15:00|5986.1|5983.1|5992.2|5989.2|5992.3|5989.3|5984.2|5981.2|302
1587075600000|2020-04-16 22:20:00|5992.4|5989.4|5997.9|5994.9|6001.6|5998.6|5992.4|5989.4|438
1587075900000|2020-04-16 22:25:00|5997.7|5994.7|5996.2|5993.2|5999.4|5996.4|5994.3|5991.3|383
1587076200000|2020-04-16 22:30:00|5997|5994|5999.4|5996.4|6001.2|5998.7|5996.4|5993.4|392
1587076500000|2020-04-16 22:35:00|5998.9|5997.1|5996.4|5993.4|6001.5|5999|5995.2|5992.2|291
1587076800000|2020-04-16 22:40:00|5996.3|5993.3|5993.2|5990.2|5997.3|5994.3|5991.7|5988.7|440
1587077100000|2020-04-16 22:45:00|5993.1|5990.1|5992.9|5989.9|5994.4|5991.8|5990.4|5987.4|398
1587077400000|2020-04-16 22:50:00|5993|5990|5992.1|5989.1|5998.5|5995.5|5990.7|5987.7|356
1587077700000|2020-04-16 22:55:00|5992|5989|5990.4|5987.4|5994.4|5992|5988.7|5985.7|274
1587078000000|2020-04-16 23:00:00|5991.4|5988.4|5997.3|5995.5|5998|5995.5|5989.1|5986.5|362
1587078300000|2020-04-16 23:05:00|5997.8|5994.8|5996.5|5993.5|5998.2|5995.8|5993.9|5991.5|332
1587078600000|2020-04-16 23:10:00|5996.4|5993.4|5995.3|5992.3|5998.1|5995.5|5993.9|5991.4|305
1587078900000|2020-04-16 23:15:00|5995.2|5992.2|6003.9|6000.9|6006.4|6003.4|5994.2|5991.9|362
1587079200000|2020-04-16 23:20:00|6004|6001|6004.9|6001.9|6005.1|6002.6|6000.4|5997.8|427
1587079500000|2020-04-16 23:25:00|6005|6002|6003.7|6001.9|6005.2|6002.7|5999.9|5997.6|289
1587079800000|2020-04-16 23:30:00|6003.8|6002|6017.7|6014.7|6024.7|6022.2|6002.5|6000.4|589
1587080100000|2020-04-16 23:35:00|6017.5|6014.5|6016.4|6013.4|6018|6015|6010.2|6007.8|494
1587080400000|2020-04-16 23:40:00|6016.3|6013.3|6011.1|6008.1|6016.4|6013.4|6010.2|6007.7|380
1587080700000|2020-04-16 23:45:00|6011|6008|6004.5|6001.5|6012.1|6009.7|6000.1|5997.1|478
1587081000000|2020-04-16 23:50:00|6004.6|6001.6|6002.7|6000.9|6006.1|6003.6|6001.1|5998.8|473
1587081300000|2020-04-16 23:55:00|6002.8|6001|6000.6|5998.8|6005.2|6002.9|5997.8|5995.5|541
1587081600000|2020-04-17 00:00:00|6000.5|5998.7|5996|5993|6002.8|6000.8|5993.7|5991.7|518
1587081900000|2020-04-17 00:05:00|5995.9|5992.9|5994.6|5992.8|5998.5|5996|5993.7|5991.2|432
1587082200000|2020-04-17 00:10:00|5994.7|5992.9|5996|5993|5998.1|5995.1|5994.4|5992|323
1587082500000|2020-04-17 00:15:00|5995.4|5993.6|5996.8|5993.8|5998.7|5996.6|5994.4|5992.4|315
1587082800000|2020-04-17 00:20:00|5996.9|5993.9|5994.6|5992.8|5998.9|5996.3|5993.6|5991.5|313
1587083100000|2020-04-17 00:25:00|5994.5|5992.7|5995.3|5992.3|5995.8|5994|5992.7|5990.2|300
1587083400000|2020-04-17 00:30:00|5996.2|5993.2|6000.7|5998.9|6002|5999.6|5995.7|5993.2|410
1587083700000|2020-04-17 00:35:00|6000.8|5999|6001.8|6000|6002.6|6000.6|5999.5|5997.2|349
1587084000000|2020-04-17 00:40:00|6001.7|5999.9|6002.1|5999.1|6005.5|6003.6|6001.3|5999.1|334
1587084300000|2020-04-17 00:45:00|6001.9|5998.9|5997|5995.2|6002.1|5999.9|5996.9|5994.5|345
1587084600000|2020-04-17 00:50:00|5996.9|5995.1|6002.7|5999.7|6002.8|5999.8|5996.9|5994.5|420
1587084900000|2020-04-17 00:55:00|6001.7|5998.7|6001.6|5999.8|6003.5|6001.1|6000.1|5997.9|428
1587085200000|2020-04-17 01:00:00|6001.7|5999.9|6005.7|6003.9|6006.3|6004.5|6000.7|5998.9|450
1587085500000|2020-04-17 01:05:00|6005.6|6003.8|6010.3|6008.5|6010.9|6009.1|6005.6|6003.8|412
1587085800000|2020-04-17 01:10:00|6010.2|6008.4|6018.5|6016.7|6019.1|6016.9|6010.2|6007.8|412
1587086100000|2020-04-17 01:15:00|6018.4|6016.6|6018.3|6016.5|6021.1|6018.9|6014.3|6012|461
1587086400000|2020-04-17 01:20:00|6018.4|6016.6|6016.2|6014.4|6019.3|6016.8|6014.7|6012.4|351
1587086700000|2020-04-17 01:25:00|6016|6014.2|6022.8|6021|6023.6|6021.5|6016|6014.2|409
1587087000000|2020-04-17 01:30:00|6023.6|6020.6|6021|6019.2|6024.5|6022.4|6019.5|6017.2|416
1587087300000|2020-04-17 01:35:00|6020.9|6019.1|6019.8|6016.8|6022.1|6020.1|6016.6|6014.6|379
1587087600000|2020-04-17 01:40:00|6019.7|6016.7|6018.8|6017|6020.2|6017.8|6016.5|6014.3|327
1587087900000|2020-04-17 01:45:00|6020.6|6017.6|6019.8|6018|6022.4|6020.2|6018.7|6016.5|373
1587088200000|2020-04-17 01:50:00|6020.5|6017.5|6018|6015|6022.2|6019.7|6016.9|6014.5|393
1587088500000|2020-04-17 01:55:00|6017.4|6015.6|6018.6|6015.6|6020.2|6018|6015.7|6013.2|420
1587088800000|2020-04-17 02:00:00|6018.1|6015.1|6011.5|6009.7|6018.6|6015.6|6011.3|6008.9|467
1587089100000|2020-04-17 02:05:00|6011.4|6009.6|6009.7|6007.9|6014.8|6012.8|6008.5|6006.7|407
1587089400000|2020-04-17 02:10:00|6009.8|6008|6007.1|6005.3|6010.6|6008.2|6007.1|6005.1|315
1587089700000|2020-04-17 02:15:00|6007.2|6005.4|6010.7|6008.9|6011.9|6009.9|6006.5|6004.5|297
1587090000000|2020-04-17 02:20:00|6010.6|6008.8|6010.5|6007.5|6011.6|6009.8|6008.6|6006.4|232
1587090300000|2020-04-17 02:25:00|6010.6|6007.6|6011.8|6008.8|6014.1|6011.9|6010.4|6007.5|200
1587090600000|2020-04-17 02:30:00|6011.9|6008.9|6015.7|6013.9|6016.3|6014.3|6009.6|6007.4|304
1587090900000|2020-04-17 02:35:00|6015.6|6013.8|6022|6020.2|6023|6021|6015.6|6013.2|349
1587091200000|2020-04-17 02:40:00|6022.1|6020.3|6026|6024.2|6027.1|6024.8|6020.6|6018.1|358
1587091500000|2020-04-17 02:45:00|6025.7|6023.9|6024.8|6023|6028.1|6025.8|6023.8|6021.8|295
1587091800000|2020-04-17 02:50:00|6024.7|6022.9|6024.4|6021.4|6024.9|6022.9|6021.5|6018.9|263
1587092100000|2020-04-17 02:55:00|6024.3|6021.3|6021|6019.2|6024.6|6022.7|6020.6|6018.5|284
1587092400000|2020-04-17 03:00:00|6021.2|6019.4|6019.4|6017.6|6021.4|6019.4|6017.9|6015.8|274
1587092700000|2020-04-17 03:05:00|6019.3|6017.5|6017.8|6016|6020.1|6017.9|6015.7|6013.3|335
1587093000000|2020-04-17 03:10:00|6018.1|6016.3|6020.6|6018.8|6021.9|6019.6|6017.7|6015.3|197
1587093300000|2020-04-17 03:15:00|6020.1|6018.3|6016.7|6014.9|6020.9|6018.5|6016.4|6014|269
1587093600000|2020-04-17 03:20:00|6016.8|6015|6012.7|6010.9|6018.5|6016.3|6012.6|6010.4|337
1587093900000|2020-04-17 03:25:00|6012.8|6011|6010.3|6008.5|6013|6011.2|6009.5|6007.7|227
1587094200000|2020-04-17 03:30:00|6011|6008|6009.6|6007.8|6011.8|6009.5|6009.6|6007.7|318
1587094500000|2020-04-17 03:35:00|6009.5|6007.7|6011.1|6008.1|6011.1|6008.6|6006.8|6004.4|348
1587094800000|2020-04-17 03:40:00|6011|6008|6008|6006.2|6011|6008.3|6007.7|6005.9|292
1587095100000|2020-04-17 03:45:00|6008.3|6006.5|6012.8|6011|6013.8|6011.4|6008.2|6006.2|268
1587095400000|2020-04-17 03:50:00|6012.7|6010.9|6010.1|6008.3|6012.9|6011|6009.1|6006.9|227
1587095700000|2020-04-17 03:55:00|6010|6008.2|6012|6010.2|6013.1|6011|6009.9|6008.1|279
1587096000000|2020-04-17 04:00:00|6011.9|6010.1|6010.3|6008.5|6011.9|6010.1|6009.9|6008.1|244
1587096300000|2020-04-17 04:05:00|6011|6008|6013.6|6011.8|6013.9|6012|6009.8|6007.5|195
1587096600000|2020-04-17 04:10:00|6013.7|6011.9|6017|6015.2|6017.9|6015.6|6013.6|6011.8|220
1587096900000|2020-04-17 04:15:00|6017.1|6015.3|6017.9|6016.1|6018.2|6016.4|6015.4|6013.2|229
1587097200000|2020-04-17 04:20:00|6017.8|6016|6020.8|6019|6021.4|6019.2|6017.6|6015.8|218
1587097500000|2020-04-17 04:25:00|6020.9|6019.1|6023.9|6022.1|6024.1|6022.3|6020.2|6018.4|318
1587097800000|2020-04-17 04:30:00|6024|6022.2|6022.7|6020.9|6024.5|6022.2|6022.1|6019.7|211
1587098100000|2020-04-17 04:35:00|6022.8|6021|6022.5|6020.7|6024|6021.6|6021.3|6019|238
1587098400000|2020-04-17 04:40:00|6022.4|6020.6|6021|6019.2|6025.6|6023.8|6020.7|6018.9|265
1587098700000|2020-04-17 04:45:00|6020.9|6019.1|6021.8|6020|6023.3|6021.4|6020.8|6018.6|232
1587099000000|2020-04-17 04:50:00|6021.9|6020.1|6022.5|6020.7|6022.6|6020.8|6020.8|6019|161
1587099300000|2020-04-17 04:55:00|6022.6|6020.8|6020.4|6018.6|6022.7|6020.9|6018.8|6017|238
1587099600000|2020-04-17 05:00:00|6020.1|6018.3|6020.8|6019|6022.9|6021.1|6019.7|6017.8|245
1587099900000|2020-04-17 05:05:00|6020.7|6018.9|6023.4|6020.4|6024|6022.2|6020.6|6018.4|158
1587100200000|2020-04-17 05:10:00|6023.3|6020.3|6020.9|6019.1|6023.3|6020.8|6020|6017.6|202
1587100500000|2020-04-17 05:15:00|6020.8|6019|6015.7|6013.9|6022.8|6020.9|6015.3|6013.5|199
1587100800000|2020-04-17 05:20:00|6015.8|6014|6013.7|6011.9|6016.5|6014|6013.5|6011.6|235
1587101100000|2020-04-17 05:25:00|6013.6|6011.8|6013.4|6011.6|6014.3|6012.3|6011.9|6009.5|232
1587101400000|2020-04-17 05:30:00|6013.5|6011.7|6012.6|6010.8|6014.4|6012.5|6012.4|6010.3|187
1587101700000|2020-04-17 05:35:00|6012.5|6010.7|6010.8|6009|6013.2|6011.1|6010.6|6008.8|233
1587102000000|2020-04-17 05:40:00|6010.9|6009.1|6013.7|6011.9|6014.1|6012.2|6010.8|6009|224
1587102300000|2020-04-17 05:45:00|6013.6|6011.8|6015.9|6014.1|6018.9|6016.9|6013.6|6011.8|230
1587102600000|2020-04-17 05:50:00|6016|6014.2|6012.5|6010.7|6016.9|6014.6|6012.4|6010.6|221
1587102900000|2020-04-17 05:55:00|6012.4|6010.6|6012.2|6010.4|6012.9|6010.8|6010.1|6008.1|287
1587103200000|2020-04-17 06:00:00|6013.3|6010.3|6009.2|6007.4|6013.3|6011|6008.2|6006.4|372
1587103500000|2020-04-17 06:05:00|6009.1|6007.3|6001.2|5998.2|6010.8|6009|6000|5997.6|445
1587103800000|2020-04-17 06:10:00|6000.9|5997.9|5998.9|5997.1|6004.9|6002.7|5998.6|5996.6|399
1587104100000|2020-04-17 06:15:00|5998.8|5997|5996.2|5994.4|6000|5997.7|5994.9|5992.7|422
1587104400000|2020-04-17 06:20:00|5996.7|5993.7|5998.9|5997.1|5998.9|5997.1|5993.6|5991.8|378
1587104700000|2020-04-17 06:25:00|5998.8|5997|5997.6|5995.8|5999.9|5997.6|5995|5992.7|404
1587105000000|2020-04-17 06:30:00|5997.8|5996|5998.5|5996.7|5999|5997.2|5995.1|5993.3|299
1587105300000|2020-04-17 06:35:00|5998.6|5996.8|6001.9|5998.9|6001.9|6000.1|5996.7|5994.9|304
1587105600000|2020-04-17 06:40:00|6002|5999|6006.4|6004.6|6006.4|6004.6|6001.5|5999|436
1587105900000|2020-04-17 06:45:00|6006.5|6004.7|6002.6|6000.8|6007|6004.7|6000.9|5998.8|377
1587106200000|2020-04-17 06:50:00|6002.7|6000.9|6008.1|6006.3|6009|6007.2|6002.4|6000.6|373
1587106500000|2020-04-17 06:55:00|6008|6006.2|6008.7|6006.9|6010.3|6008.5|6007.2|6005.4|476
1587106800000|2020-04-17 07:00:00|6008.6|6006.8|6010.4|6008.6|6014.8|6013|6008.6|6006.8|527
1587107100000|2020-04-17 07:05:00|6010.7|6008.9|6006.3|6004.5|6010.9|6009.1|6006.3|6004.5|437
1587107400000|2020-04-17 07:10:00|6006.4|6004.6|5999.8|5998|6006.5|6004.7|5999.5|5997.7|527
1587107700000|2020-04-17 07:15:00|5999.7|5997.9|5999.1|5997.3|6000.7|5998.9|5994.5|5992.7|522
1587108000000|2020-04-17 07:20:00|5998.9|5997.1|5999.5|5997.7|6000.5|5998.7|5995.4|5993.6|437
1587108300000|2020-04-17 07:25:00|5999.4|5997.6|5999.5|5997.7|6000|5998.2|5996.7|5994.9|415
1587108600000|2020-04-17 07:30:00|5999.6|5997.8|5988.6|5986.8|5999.8|5998|5988.5|5986.7|427
1587108900000|2020-04-17 07:35:00|5988.7|5986.9|5980|5977|5989.7|5987.9|5979.2|5977|543
1587109200000|2020-04-17 07:40:00|5979.3|5977.5|5973.6|5970.6|5979.6|5977.5|5971.5|5969.6|617
1587109500000|2020-04-17 07:45:00|5973.7|5970.7|5971.7|5969.9|5973.7|5971.6|5968.5|5966.1|559
1587109800000|2020-04-17 07:50:00|5971.6|5969.8|5971|5969.2|5975.3|5973.5|5970.2|5968.4|498
1587110100000|2020-04-17 07:55:00|5970.9|5969.1|5971.7|5969.9|5976.2|5974.4|5968.4|5966.6|518
1587110400000|2020-04-17 08:00:00|5971.6|5969.8|5969.8|5968|5973.4|5971.6|5968.4|5966|485
1587110700000|2020-04-17 08:05:00|5969.6|5967.8|5977.8|5976|5978|5976.2|5969.6|5967.8|461
1587111000000|2020-04-17 08:10:00|5977.7|5975.9|5977.9|5976.1|5978.4|5976.6|5974.7|5972.9|446
1587111300000|2020-04-17 08:15:00|5978.2|5976.4|5978.9|5977.1|5979.6|5977.8|5972.4|5970.6|465
1587111600000|2020-04-17 08:20:00|5978.8|5977|5979.4|5977.6|5982.9|5981|5978.5|5976.7|493
1587111900000|2020-04-17 08:25:00|5979.5|5977.7|5981.9|5980.1|5982|5980.2|5978.7|5976.7|500
1587112200000|2020-04-17 08:30:00|5981.3|5979.5|5985.5|5983.7|5987.6|5985.8|5979.5|5977.7|507
1587112500000|2020-04-17 08:35:00|5985.7|5983.9|5984.9|5983.1|5987|5985.2|5983.5|5981.7|356
1587112800000|2020-04-17 08:40:00|5984.8|5983|5988.3|5986.5|5988.3|5986.5|5982.5|5980.7|325
1587113100000|2020-04-17 08:45:00|5988.2|5986.4|5982.8|5981|5988.2|5986.4|5982|5980.2|373
1587113400000|2020-04-17 08:50:00|5982.9|5981.1|5985.1|5983.3|5988.1|5986.3|5982.8|5981|335
1587113700000|2020-04-17 08:55:00|5985|5983.2|5983.5|5981.7|5986.2|5984.4|5983|5981.1|344
1587114000000|2020-04-17 09:00:00|5983.8|5982|5984.7|5982.9|5986.7|5984.9|5982.9|5980.9|337
1587114300000|2020-04-17 09:05:00|5985.4|5982.4|5981.7|5979.9|5985.4|5983.1|5981.2|5979.4|345
1587114600000|2020-04-17 09:10:00|5981.8|5980|5984|5982.2|5984.8|5983|5981.1|5979.3|386
1587114900000|2020-04-17 09:15:00|5984.1|5982.3|5985.2|5983.4|5986.2|5984.4|5983.8|5982|369
1587115200000|2020-04-17 09:20:00|5985.3|5983.5|5984.9|5983.1|5989.3|5987.5|5984.8|5983|377
1587115500000|2020-04-17 09:25:00|5985|5983.2|5983.3|5981.5|5985.1|5983.3|5981.1|5979.3|355
1587115800000|2020-04-17 09:30:00|5983.2|5981.4|5980.1|5978.3|5984.2|5982.4|5978.9|5977.1|393
1587116100000|2020-04-17 09:35:00|5980|5978.2|5983.9|5982.1|5984.1|5982.3|5979.9|5978.1|297
1587116400000|2020-04-17 09:40:00|5984|5982.2|5982.3|5980.5|5987.1|5985.3|5981.9|5980.1|411
1587116700000|2020-04-17 09:45:00|5982.5|5980.7|5981.3|5979.5|5983.8|5982|5978.3|5976.5|340
1587117000000|2020-04-17 09:50:00|5981.4|5979.6|5980.3|5978.5|5982|5980.2|5978.7|5976.9|441
1587117300000|2020-04-17 09:55:00|5980.4|5978.6|5980|5978.2|5981.1|5979.3|5978.3|5976.5|367
1587117600000|2020-04-17 10:00:00|5980.1|5978.3|5979.1|5977.3|5981.1|5979.3|5978.1|5976.1|365
1587117900000|2020-04-17 10:05:00|5979.5|5977.7|5983.3|5980.3|5983.3|5981.3|5977.5|5975.7|374
1587118200000|2020-04-17 10:10:00|5983.4|5980.4|5981.8|5980|5985.3|5983.2|5981.1|5979.3|378
1587118500000|2020-04-17 10:15:00|5981.7|5979.9|5990.8|5989|5991.3|5989.5|5981.1|5979.3|369
1587118800000|2020-04-17 10:20:00|5990.9|5989.1|5991.9|5990.1|5995.1|5993.3|5990.2|5988.4|362
1587119100000|2020-04-17 10:25:00|5991.8|5990|5991|5989.2|5993.5|5991.7|5989.2|5987.4|372
1587119400000|2020-04-17 10:30:00|5991.1|5989.3|5995.4|5993.6|5995.4|5993.6|5989.3|5987.5|302
1587119700000|2020-04-17 10:35:00|5995.5|5993.7|6007.3|6005.5|6007.5|6005.7|5993.3|5991.5|491
1587120000000|2020-04-17 10:40:00|6007.2|6005.4|6002.7|6000.9|6008.3|6006.3|6000.9|5999.1|395
1587120300000|2020-04-17 10:45:00|6002.6|6000.8|6008.9|6007.1|6009.6|6007.4|6001.9|6000.1|354
1587120600000|2020-04-17 10:50:00|6009.6|6006.6|6009|6007.2|6010.5|6008.5|6006.3|6004.4|371
1587120900000|2020-04-17 10:55:00|6008.7|6006.9|6007.9|6006.1|6011.9|6010.1|6007.6|6005.4|441
1587121200000|2020-04-17 11:00:00|6007.8|6006|6009.4|6007.6|6010.3|6008.5|6005.9|6004.1|350
1587121500000|2020-04-17 11:05:00|6009.3|6007.5|6017.5|6015.7|6018.4|6016.6|6009.2|6007.4|404
1587121800000|2020-04-17 11:10:00|6017.7|6015.9|6014.5|6012.7|6018.3|6016.5|6013.9|6012.1|474
1587122100000|2020-04-17 11:15:00|6014.4|6012.6|6011|6009.2|6014.6|6012.7|6009.2|6007.4|396
1587122400000|2020-04-17 11:20:00|6011.1|6009.3|6010|6008.2|6013|6011.2|6009.1|6007.3|409
1587122700000|2020-04-17 11:25:00|6009.9|6008.1|6011.9|6010.1|6014.1|6012.2|6009.8|6008|378
1587123000000|2020-04-17 11:30:00|6011.2|6009.4|6004.1|6002.3|6011.7|6009.9|6003|6001.2|429
1587123300000|2020-04-17 11:35:00|6004.2|6002.4|6003.2|6001.4|6007.2|6005.4|6002.2|6000.4|366
1587123600000|2020-04-17 11:40:00|6003.3|6001.5|6004.5|6002.7|6004.6|6002.8|6001.5|5999.2|324
1587123900000|2020-04-17 11:45:00|6004.8|6003|6004.9|6003.1|6006.5|6004.7|6002.9|6001|374
1587124200000|2020-04-17 11:50:00|6004.7|6002.9|6008.2|6006.4|6008.7|6006.9|6004|6002.2|325
1587124500000|2020-04-17 11:55:00|6008|6006.2|6015.4|6013.6|6016.7|6014.6|6008|6006.2|454
1587124800000|2020-04-17 12:00:00|6015.3|6013.5|6015.2|6013.4|6016.9|6015.1|6013.6|6011.4|405
1587125100000|2020-04-17 12:05:00|6015.1|6013.3|6016.4|6014.6|6017.2|6015.4|6013.2|6011.4|395
1587125400000|2020-04-17 12:10:00|6016.8|6015|6020.3|6018.5|6023.3|6020.9|6014.9|6012.6|461
1587125700000|2020-04-17 12:15:00|6020.4|6018.6|6034.7|6032.9|6034.7|6032.9|6020.2|6018.4|571
1587126000000|2020-04-17 12:20:00|6034.9|6033.1|6036|6034.2|6037.7|6035.9|6030.5|6028.7|545
1587126300000|2020-04-17 12:25:00|6036.1|6034.3|6037.8|6036|6038.8|6037|6034.2|6032.4|441
1587126600000|2020-04-17 12:30:00|6037.9|6036.1|6034.7|6032.9|6039|6037.2|6031.2|6029.4|460
1587126900000|2020-04-17 12:35:00|6034.6|6032.8|6036|6034.2|6038.1|6036.3|6032.6|6030.8|428
1587127200000|2020-04-17 12:40:00|6035.9|6034.1|6038.8|6037|6041|6039.2|6035.9|6034.1|500
1587127500000|2020-04-17 12:45:00|6038.7|6036.9|6039.1|6037.3|6039.1|6037.3|6034.9|6033.1|394
1587127800000|2020-04-17 12:50:00|6039|6037.2|6044|6042.2|6044.8|6043|6039|6037.2|414
1587128100000|2020-04-17 12:55:00|6043.9|6042.1|6039.8|6038|6044.1|6042.3|6037.7|6035.9|434
1587128400000|2020-04-17 13:00:00|6039.7|6037.9|6036.6|6034.8|6040.9|6039.1|6033.3|6031.5|471
1587128700000|2020-04-17 13:05:00|6036.5|6034.7|6034.7|6032.9|6037.8|6036|6034.3|6032.5|450
1587129000000|2020-04-17 13:10:00|6034.8|6033|6035.9|6034.1|6036.3|6034.5|6034.5|6032.7|402
1587129300000|2020-04-17 13:15:00|6035.7|6033.9|6037.9|6036.1|6038.1|6036.3|6033.5|6031.7|395
1587129600000|2020-04-17 13:20:00|6038|6036.2|6040.8|6039|6040.8|6039|6037.4|6035.6|405
1587129900000|2020-04-17 13:25:00|6040.7|6038.9|6036.7|6034.9|6042.5|6040.7|6035.6|6033.8|401
1587130200000|2020-04-17 13:30:00|6036.6|6034.8|6031.7|6029.9|6038|6036.2|6031.5|6029.7|431
1587130500000|2020-04-17 13:35:00|6031.6|6029.8|6028.1|6026.3|6034.4|6032.1|6024.1|6022.3|511
1587130800000|2020-04-17 13:40:00|6028|6026.2|6032.7|6030.9|6033.2|6031.4|6027.1|6025.3|381
1587131100000|2020-04-17 13:45:00|6032.8|6031|6042.3|6040.5|6045.5|6043.7|6032.8|6031|536
1587131400000|2020-04-17 13:50:00|6042.2|6040.4|6046|6044.2|6052.3|6050.5|6042|6040.2|513
1587131700000|2020-04-17 13:55:00|6045.9|6044.1|6041.7|6038.7|6047.1|6045.3|6041.3|6038.6|495
1587132000000|2020-04-17 14:00:00|6041.9|6038.9|6041.4|6039.6|6042.8|6040.4|6037.3|6035.5|448
1587132300000|2020-04-17 14:05:00|6041.5|6039.7|6040.1|6038.3|6043.6|6041.8|6037.9|6036.1|424
1587132600000|2020-04-17 14:10:00|6040.2|6038.4|6035.6|6033.8|6041.6|6039.8|6034.7|6032.9|442
1587132900000|2020-04-17 14:15:00|6035.7|6033.9|6035.6|6033.8|6038.4|6036.6|6032.6|6030.8|504
1587133200000|2020-04-17 14:20:00|6035.7|6033.9|6033|6031.2|6035.8|6034|6031.4|6029.6|478
1587133500000|2020-04-17 14:25:00|6033.1|6031.3|6033.8|6032|6034.5|6032.4|6031.6|6029.8|431
1587133800000|2020-04-17 14:30:00|6033.9|6032.1|6031.1|6029.3|6034.1|6032.3|6030.9|6029.1|376
1587134100000|2020-04-17 14:35:00|6031.2|6029.4|6025.9|6024.1|6031.8|6030|6021.4|6019.6|461
1587134400000|2020-04-17 14:40:00|6025.7|6023.9|6020.3|6018.5|6028.8|6026.9|6019|6016.5|514
1587134700000|2020-04-17 14:45:00|6020.2|6018.4|6020.8|6019|6024.3|6022.1|6019.4|6017.6|458
1587135000000|2020-04-17 14:50:00|6020.9|6019.1|6034.3|6032.5|6035.7|6032.7|6020.8|6019|518
1587135300000|2020-04-17 14:55:00|6034.8|6033|6035.2|6033.4|6038.6|6035.7|6030.5|6028.2|652
1587135600000|2020-04-17 15:00:00|6035.1|6033.3|6033.3|6031.5|6036.6|6034.8|6032.3|6030.2|525
1587135900000|2020-04-17 15:05:00|6033.2|6031.4|6033.7|6031.9|6036.9|6035.1|6031.4|6029.6|428
1587136200000|2020-04-17 15:10:00|6033.5|6031.7|6030.2|6028.4|6034.6|6032.4|6027.4|6025.3|492
1587136500000|2020-04-17 15:15:00|6030.4|6028.6|6033.8|6032|6034.6|6032|6027.9|6026.1|440
1587136800000|2020-04-17 15:20:00|6033.7|6031.9|6031.8|6030|6035.9|6033.6|6030.3|6028|447
1587137100000|2020-04-17 15:25:00|6031.7|6029.9|6030.9|6029.1|6032|6030.2|6028.4|6026.6|351
1587137400000|2020-04-17 15:30:00|6030.8|6029|6032.4|6030.6|6032.5|6030.7|6028.7|6026.9|422
1587137700000|2020-04-17 15:35:00|6032.5|6030.7|6031.3|6029.5|6035.9|6034.1|6030.9|6029.1|371
1587138000000|2020-04-17 15:40:00|6031.4|6029.6|6029.5|6027.7|6032.4|6030.6|6029.3|6027.5|340
1587138300000|2020-04-17 15:45:00|6029.4|6027.6|6032.4|6030.6|6033.1|6031.3|6028.4|6026.6|371
1587138600000|2020-04-17 15:50:00|6032.3|6030.5|6032.5|6030.7|6035.2|6033.4|6029.8|6028|352
1587138900000|2020-04-17 15:55:00|6032.6|6030.8|6033.7|6031.9|6034.4|6032.6|6032.3|6030.5|337
1587139200000|2020-04-17 16:00:00|6033.8|6032|6032|6030.2|6034.3|6032.5|6031.6|6029.8|318
1587139500000|2020-04-17 16:05:00|6031.9|6030.1|6030.2|6028.4|6032.4|6030.6|6029.8|6028|277
1587139800000|2020-04-17 16:10:00|6030.1|6028.3|6031.2|6029.4|6031.6|6029.8|6027.3|6025.5|318
1587140100000|2020-04-17 16:15:00|6031|6029.2|6029.6|6027.8|6031.8|6030|6027.5|6025.7|302
1587140400000|2020-04-17 16:20:00|6029.5|6027.7|6027.6|6025.8|6029.7|6027.9|6026.9|6025.1|280
1587140700000|2020-04-17 16:25:00|6027.5|6025.7|6024.8|6023|6027.8|6026|6023.4|6021.6|286
1587141000000|2020-04-17 16:30:00|6024.7|6022.9|6024.3|6022.5|6025.8|6024|6023.7|6021.9|256
1587141300000|2020-04-17 16:35:00|6024.2|6022.4|6031.6|6029.8|6032|6030|6023.7|6021.9|352
1587141600000|2020-04-17 16:40:00|6031.5|6029.7|6030.5|6028.7|6032.2|6030.4|6028.7|6026.9|288
1587141900000|2020-04-17 16:45:00|6030.4|6028.6|6032.8|6031|6033.2|6031.4|6029.2|6027.4|274
1587142200000|2020-04-17 16:50:00|6032.9|6031.1|6032.7|6030.9|6034.7|6032.9|6031.6|6029.8|265
1587142500000|2020-04-17 16:55:00|6032.6|6030.8|6029.8|6028|6033|6031.2|6029.4|6027.6|338
1587142800000|2020-04-17 17:00:00|6029.7|6027.9|6031.6|6029.8|6031.9|6030.1|6029.4|6027.6|301
1587143100000|2020-04-17 17:05:00|6031.5|6029.7|6031.9|6030.1|6032.7|6030.9|6030.8|6028.9|261
1587143400000|2020-04-17 17:10:00|6032|6030.2|6031.3|6029.5|6032.4|6030.6|6030.6|6028.8|210
1587143700000|2020-04-17 17:15:00|6031.4|6029.6|6035.5|6033.7|6036.4|6034.1|6031.4|6029.6|232
1587144000000|2020-04-17 17:20:00|6035.4|6033.6|6035.6|6033.8|6035.9|6034.1|6033.6|6031.8|237
1587144300000|2020-04-17 17:25:00|6035.5|6033.7|6037.5|6035.7|6038.5|6036.7|6035.2|6033.4|233
1587144600000|2020-04-17 17:30:00|6037.6|6035.8|6036.5|6034.7|6038.8|6036.5|6035.7|6033.9|255
1587144900000|2020-04-17 17:35:00|6036.6|6034.8|6040.4|6038.6|6040.4|6038.6|6036.5|6034.7|244
1587145200000|2020-04-17 17:40:00|6040.3|6038.5|6041.3|6039.5|6043|6041.2|6039.3|6037.5|306
1587145500000|2020-04-17 17:45:00|6040.9|6039.1|6039.8|6038|6041.2|6039.1|6038.8|6036.5|254
1587145800000|2020-04-17 17:50:00|6039.7|6037.9|6036.5|6034.7|6041.6|6039.8|6036.5|6034.7|262
1587146100000|2020-04-17 17:55:00|6036.4|6034.6|6035.1|6033.3|6037.7|6035.3|6032.9|6031.1|246
1587146400000|2020-04-17 18:00:00|6035|6033.2|6031.5|6029.7|6035.5|6033.6|6031.2|6029.4|301
1587146700000|2020-04-17 18:05:00|6031.4|6029.6|6028.3|6026.5|6031.8|6029.9|6028.2|6026.4|227
1587147000000|2020-04-17 18:10:00|6028.4|6026.6|6022.5|6020.7|6029.5|6027.7|6022.5|6020.7|319
1587147300000|2020-04-17 18:15:00|6023.2|6021.4|6026.2|6024.4|6027.5|6025.7|6022.5|6020.1|294
1587147600000|2020-04-17 18:20:00|6026.1|6024.3|6029.1|6027.3|6030|6027.6|6025.6|6023.4|237
1587147900000|2020-04-17 18:25:00|6029|6027.2|6029.1|6027.3|6030|6027.8|6026.8|6025|239
1587148200000|2020-04-17 18:30:00|6029|6027.2|6027.8|6026|6030.6|6028.8|6027.4|6025.6|229
1587148500000|2020-04-17 18:35:00|6027.9|6026.1|6026.8|6025|6028.7|6026.9|6026.3|6024.5|188
1587148800000|2020-04-17 18:40:00|6026.9|6025.1|6026.6|6024.8|6028.9|6027.1|6026.4|6024.5|207
1587149100000|2020-04-17 18:45:00|6026.8|6025|6028.5|6026.7|6028.7|6026.9|6026.3|6024.5|217
1587149400000|2020-04-17 18:50:00|6028|6026.2|6027.4|6025.6|6028|6026.2|6025.4|6023.6|206
1587149700000|2020-04-17 18:55:00|6027.5|6025.7|6028.5|6026.7|6028.6|6026.8|6026.1|6024.3|267
1587150000000|2020-04-17 19:00:00|6028.6|6026.8|6029.4|6027.6|6034.5|6032.6|6028.4|6026.6|322
1587150300000|2020-04-17 19:05:00|6029.5|6027.7|6026.2|6024.4|6029.5|6027.7|6026.1|6024.3|233
1587150600000|2020-04-17 19:10:00|6026.3|6024.5|6026.4|6024.6|6028.3|6026.5|6025.2|6023.4|208
1587150900000|2020-04-17 19:15:00|6026.3|6024.5|6027.2|6025.4|6028.3|6026.5|6026.2|6023.7|222
1587151200000|2020-04-17 19:20:00|6027.1|6025.3|6027.5|6025.7|6028.9|6026.8|6026.4|6024|181
1587151500000|2020-04-17 19:25:00|6027.6|6025.8|6028.2|6026.4|6028.8|6026.9|6027.1|6025.3|190
1587151800000|2020-04-17 19:30:00|6028.1|6026.3|6030.3|6028.5|6031.8|6030|6027.5|6025.2|206
1587152100000|2020-04-17 19:35:00|6030.4|6028.6|6029|6027.2|6031.2|6029.1|6028.3|6026.5|204
1587152400000|2020-04-17 19:40:00|6029.1|6027.3|6033.4|6031.6|6033.7|6031.7|6028.7|6026.7|218
1587152700000|2020-04-17 19:45:00|6033.5|6031.7|6032.4|6030.6|6036|6033.8|6032.2|6029.7|303
1587153000000|2020-04-17 19:50:00|6032.5|6030.7|6033.6|6030.6|6035.5|6033.1|6032.1|6029.8|350
1587153300000|2020-04-17 19:55:00|6033.7|6030.7|6037.8|6036|6039.3|6036.9|6032.4|6029.9|314
1587153600000|2020-04-17 20:00:00|6038.2|6035.2|6037.6|6035.8|6039.1|6036.7|6036.5|6034.1|214
1587153900000|2020-04-17 20:05:00|6037.7|6035.9|6038.7|6035.7|6039.4|6036.9|6036.8|6034.2|227
1587154200000|2020-04-17 20:10:00|6038.6|6035.6|6036.9|6035.1|6040.7|6038.3|6036.9|6034.4|176
1587154500000|2020-04-17 20:15:00|6037.4|6034.4|6037.9|6034.9|6038.2|6035.8|6036.3|6033.9|148
1587154800000|2020-04-17 20:20:00|6038|6035|6038.2|6036.4|6039.2|6036.9|6036.8|6034.4|237
1587155100000|2020-04-17 20:25:00|6038.3|6036.5|6037.7|6034.7|6039.1|6036.7|6036.2|6033.9|180
1587155400000|2020-04-17 20:30:00|6037.2|6034.2|6033.3|6031.5|6037.2|6034.6|6032.9|6031.1|168
1587155700000|2020-04-17 20:35:00|6033.2|6031.4|6034.6|6032.8|6037.3|6034.8|6033.2|6031.4|205
1587156000000|2020-04-17 20:40:00|6034.5|6032.7|6035|6033.2|6037.1|6034.1|6034.1|6031.8|188
1587156300000|2020-04-17 20:45:00|6034.8|6033|6034.4|6032.6|6036.4|6033.4|6033.3|6031.5|194
1587156600000|2020-04-17 20:50:00|6034.5|6032.7|6035|6032|6036.9|6033.9|6033|6030.8|220
1587156900000|2020-04-17 20:55:00|6035.6|6032.6|6029.4|6026.4|6035.6|6032.6|6028.5|6025.5|105
1587326400000|2020-04-19 20:00:00|6029.9|6025.9|6029.9|6025.9|6029.9|6025.9|6029.9|6025.9|1
1587328200000|2020-04-19 20:30:00|6040.6|6031.6|6039.9|6030.9|6040.6|6031.6|6039.9|6030.9|9
1587328500000|2020-04-19 20:35:00|6040.1|6031.1|6039.9|6030.9|6040.1|6031.1|6039.9|6030.9|12
1587328800000|2020-04-19 20:40:00|6040.1|6031.1|6039.9|6030.9|6040.1|6031.1|6039.9|6030.9|8
1587329100000|2020-04-19 20:45:00|6039|6030|6039.9|6030.9|6040.1|6031.1|6039|6030|4
1587329400000|2020-04-19 20:50:00|6040.1|6031.1|6039.9|6030.9|6040.1|6031.1|6039.9|6030.9|6
1587329700000|2020-04-19 20:55:00|6040.1|6031.1|6043|6034|6043|6034|6032.8|6023.8|21
1587330000000|2020-04-19 21:00:00|6044.9|6035.9|6043|6034|6044.9|6035.9|6043|6034|8
1587330300000|2020-04-19 21:05:00|6045|6036|6044.5|6035.5|6045|6036|6044.1|6035.1|9
1587330600000|2020-04-19 21:10:00|6044.4|6035.4|6044.3|6035.3|6044.8|6035.8|6043.5|6034.5|17
1587330900000|2020-04-19 21:15:00|6043.5|6034.5|6044|6035|6044.3|6035.3|6043.5|6034.5|5
1587331200000|2020-04-19 21:20:00|6043.6|6034.6|6044.9|6035.9|6046.5|6037.5|6043.5|6034.5|29
1587331500000|2020-04-19 21:25:00|6044.7|6035.7|6040.9|6031.9|6045.1|6036.1|6039.3|6031.7|93
1587331800000|2020-04-19 21:30:00|6041|6032|6042.4|6033.4|6044.2|6035.2|6040|6031.1|111
1587332100000|2020-04-19 21:35:00|6042|6033|6044.2|6036.8|6044.9|6037.7|6042|6033|67
1587332400000|2020-04-19 21:40:00|6044.3|6036.6|6041.4|6033.1|6044.8|6037.2|6038.7|6031.1|195
1587332700000|2020-04-19 21:45:00|6041.3|6033.2|6044.3|6035.3|6045.2|6036.6|6040|6031.8|154
1587333000000|2020-04-19 21:50:00|6042.7|6036.5|6043.1|6034.1|6044.4|6036.5|6042.5|6033.5|67
1587333300000|2020-04-19 21:55:00|6044.4|6035.4|6043.5|6034.5|6044.4|6036.6|6042.3|6033.4|57
1587333600000|2020-04-19 22:00:00|6043|6037|6035.5|6031.5|6043.8|6037|6034.9|6030.9|339
1587333900000|2020-04-19 22:05:00|6035.4|6031.4|6032.5|6028.5|6035.9|6031.9|6030.7|6025.8|208
1587334200000|2020-04-19 22:10:00|6032.4|6028.4|6030.4|6026.4|6034.4|6029.8|6030|6024.2|180
1587334500000|2020-04-19 22:15:00|6030.2|6026.2|6027.7|6024.9|6030.5|6026.9|6026.6|6022.9|243
1587334800000|2020-04-19 22:20:00|6028|6025.2|6028.2|6024.2|6028.8|6025.6|6026.7|6023.3|235
1587335100000|2020-04-19 22:25:00|6028.1|6024.1|6028.8|6024.8|6032|6028.3|6026.8|6022.1|245
1587335400000|2020-04-19 22:30:00|6028.6|6024.6|6028.6|6025.8|6031.5|6028.2|6026.8|6022.7|312
1587335700000|2020-04-19 22:35:00|6029.2|6025.2|6030.3|6026.3|6030.5|6027.3|6027.1|6023.9|269
1587336000000|2020-04-19 22:40:00|6030.4|6026.4|6026.5|6022.5|6031.2|6028|6025.1|6019.8|323
1587336300000|2020-04-19 22:45:00|6027.8|6020.1|6038|6034|6054|6049.1|6027.7|6020.1|462
1587336600000|2020-04-19 22:50:00|6037.9|6033.9|6031.2|6027.2|6039.6|6035.6|6030.2|6026.4|281
1587336900000|2020-04-19 22:55:00|6031.3|6027.3|6034.9|6032.1|6036.7|6033.2|6030.7|6026.8|253
1587337200000|2020-04-19 23:00:00|6035.5|6031.5|6032.3|6029.5|6035.5|6032.2|6031.9|6028.7|183
1587337500000|2020-04-19 23:05:00|6032.2|6029.4|6030.8|6029|6032.2|6029.4|6028.4|6025.4|195
1587337800000|2020-04-19 23:10:00|6030.7|6028.9|6028|6026.2|6031|6029.2|6027.7|6025.9|204
1587338100000|2020-04-19 23:15:00|6027.9|6026.1|6028.2|6026.4|6029|6027.2|6026.5|6024.5|295
1587338400000|2020-04-19 23:20:00|6028.1|6026.3|6027.8|6024.8|6029.6|6027.5|6026.2|6023.9|175
1587338700000|2020-04-19 23:25:00|6027.9|6024.9|6024.9|6023.1|6027.9|6025.5|6024|6021.8|192
1587339000000|2020-04-19 23:30:00|6025.2|6023.4|6025.1|6023.3|6026.5|6024.7|6023.9|6022.1|184
1587339300000|2020-04-19 23:35:00|6024.8|6023|6027|6025.2|6027.2|6025.4|6024.4|6022.6|185
1587339600000|2020-04-19 23:40:00|6026.8|6025|6025.8|6024|6027.4|6025.6|6024.7|6022.7|243
1587339900000|2020-04-19 23:45:00|6025.7|6023.9|6020.9|6019.1|6025.8|6024|6020.9|6018.7|198
1587340200000|2020-04-19 23:50:00|6021|6019.2|6019|6017.2|6021.9|6019.5|6017.1|6015.2|351
1587340500000|2020-04-19 23:55:00|6018.8|6017|6014.2|6012.4|6019.5|6017.7|6014|6012.1|432
1587340800000|2020-04-20 00:00:00|6014.5|6012.7|6009.9|6008.1|6018.3|6016.5|6009.7|6007.9|568
1587341100000|2020-04-20 00:05:00|6010|6008.2|6014.5|6012.7|6014.8|6013|6010|6008.2|385
1587341400000|2020-04-20 00:10:00|6014.6|6012.8|6014.8|6011.8|6015.7|6013.9|6013|6011.2|288
1587341700000|2020-04-20 00:15:00|6014.9|6011.9|6015.2|6013.4|6017.4|6015.3|6010.4|6008.4|338
1587342000000|2020-04-20 00:20:00|6015.3|6013.5|6011.9|6010.1|6015.8|6014|6011.6|6009.8|240
1587342300000|2020-04-20 00:25:00|6012.3|6010.5|6013.4|6010.4|6015.2|6013.2|6012.2|6010.2|200
1587342600000|2020-04-20 00:30:00|6013|6011.2|6019.5|6017.7|6019.7|6017.9|6012.6|6010.8|249
1587342900000|2020-04-20 00:35:00|6019|6017.2|6021.2|6019.4|6021.9|6020.1|6018.5|6016.4|240
1587343200000|2020-04-20 00:40:00|6021.3|6019.5|6018.3|6016.5|6021.3|6019.5|6017.4|6015.6|192
1587343500000|2020-04-20 00:45:00|6018.2|6016.4|6020.3|6018.5|6025.4|6023.6|6016|6014.2|373
1587343800000|2020-04-20 00:50:00|6020.2|6018.4|6014.8|6013|6021.6|6019.7|6012.9|6011.1|462
1587344100000|2020-04-20 00:55:00|6015.2|6013.4|6015.3|6013.5|6017.9|6016.1|6011.5|6009.7|469
1587344400000|2020-04-20 01:00:00|6015.4|6013.6|6010.7|6008.9|6017.6|6015.8|6010.5|6008.7|399
1587344700000|2020-04-20 01:05:00|6010.8|6009|6014.8|6013|6014.8|6013|6010.5|6008.7|373
1587345000000|2020-04-20 01:10:00|6014.6|6012.8|6015.1|6013.3|6016.3|6014.5|6012.8|6011|292
1587345300000|2020-04-20 01:15:00|6015|6013.2|6015.2|6013.4|6015.5|6013.7|6011.7|6009.9|350
1587345600000|2020-04-20 01:20:00|6015.4|6013.6|6018.1|6016.3|6018.6|6016.8|6014.6|6012.8|323
1587345900000|2020-04-20 01:25:00|6018.4|6016.6|6015.6|6013.8|6018.4|6016.6|6014.5|6012.7|258
1587346200000|2020-04-20 01:30:00|6015.2|6013.4|6014.2|6012.4|6018.1|6016.1|6013.1|6011.3|311
1587346500000|2020-04-20 01:35:00|6014.3|6012.5|6014.4|6012.6|6016.2|6014.4|6012.8|6011|272
1587346800000|2020-04-20 01:40:00|6014.8|6013|6015.1|6013.3|6017.7|6015.9|6013.4|6011.6|312
1587347100000|2020-04-20 01:45:00|6015.2|6013.4|6020.2|6018.4|6021.1|6019.3|6015.2|6013.4|269
1587347400000|2020-04-20 01:50:00|6020|6018.2|6021.9|6020.1|6023.2|6021.4|6019.1|6017.3|235
1587347700000|2020-04-20 01:55:00|6021.8|6020|6021.7|6019.9|6022|6020.2|6019.5|6017.7|247
1587348000000|2020-04-20 02:00:00|6021.8|6020|6021.8|6020|6024.8|6023|6021.7|6019.5|248
1587348300000|2020-04-20 02:05:00|6022.1|6020.3|6020.2|6018.4|6022.7|6020.9|6019.6|6017.8|163
1587348600000|2020-04-20 02:10:00|6020.1|6018.3|6017.7|6015.9|6020.7|6018.9|6017.3|6015|258
1587348900000|2020-04-20 02:15:00|6017.8|6016|6020.1|6018.3|6020.3|6018.5|6015.5|6013.7|230
1587349200000|2020-04-20 02:20:00|6020|6018.2|6019|6017.2|6020|6018.2|6017.4|6015.6|224
1587349500000|2020-04-20 02:25:00|6018.9|6017.1|6017.4|6014.4|6019.3|6017.5|6016.6|6014.4|197
1587349800000|2020-04-20 02:30:00|6016.8|6015|6017.6|6015.8|6019.7|6017.9|6016|6014.2|271
1587350100000|2020-04-20 02:35:00|6017.4|6015.6|6015.5|6013.7|6018|6016|6015|6013.2|198
1587350400000|2020-04-20 02:40:00|6015.6|6013.8|6016.2|6014.4|6016.2|6014.4|6012.3|6010.5|265
1587350700000|2020-04-20 02:45:00|6016|6014.2|6015.5|6013.7|6016.3|6014.5|6014.5|6012.7|247
1587351000000|2020-04-20 02:50:00|6015.6|6013.8|6017.7|6015.9|6018.5|6016.5|6015.2|6013.4|220
1587351300000|2020-04-20 02:55:00|6017.6|6015.8|6017.4|6015.6|6018.8|6017|6015.9|6014.1|208
1587351600000|2020-04-20 03:00:00|6017.3|6015.5|6016.6|6014.8|6017.5|6015.7|6015.1|6013.3|213
1587351900000|2020-04-20 03:05:00|6016.3|6014.5|6016.6|6014.8|6017.1|6015.3|6014.1|6012.3|213
1587352200000|2020-04-20 03:10:00|6016.5|6014.7|6018.9|6017.1|6019.2|6017.4|6016.5|6014.7|225
1587352500000|2020-04-20 03:15:00|6018.8|6017|6020.2|6018.4|6023|6021.2|6018.6|6016.8|311
1587352800000|2020-04-20 03:20:00|6020.1|6018.3|6025.3|6023.5|6025.5|6023.7|6019.6|6017.8|381
1587353100000|2020-04-20 03:25:00|6025.2|6023.4|6024.5|6022.7|6025.7|6023.9|6024.2|6022.4|175
1587353400000|2020-04-20 03:30:00|6024.1|6022.3|6024|6022.2|6024.7|6022.9|6023.8|6022|170
1587353700000|2020-04-20 03:35:00|6024.1|6022.3|6021.9|6020.1|6024.7|6022.9|6021.3|6019.5|200
1587354000000|2020-04-20 03:40:00|6021.8|6020|6021.4|6019.6|6023.1|6021.3|6020.4|6018.6|232
1587354300000|2020-04-20 03:45:00|6021.3|6019.5|6021.5|6019.7|6022.5|6020.7|6021.1|6019.3|134
1587354600000|2020-04-20 03:50:00|6021.4|6019.6|6021.9|6020.1|6022.5|6020.7|6021.2|6019.4|153
1587354900000|2020-04-20 03:55:00|6021.7|6019.9|6023.7|6021.9|6024|6022.2|6021.7|6019.4|188
1587355200000|2020-04-20 04:00:00|6023.8|6022|6026.7|6024.9|6027|6025.2|6022.8|6021|197
1587355500000|2020-04-20 04:05:00|6026.8|6025|6051.9|6050.1|6062.1|6059.1|6025.9|6024.1|709
1587355800000|2020-04-20 04:10:00|6052.6|6049.6|6055.5|6053.7|6056.9|6054.5|6048.6|6046.8|501
1587356100000|2020-04-20 04:15:00|6055.6|6053.8|6054.3|6052.5|6060.2|6057.9|6053|6050.6|515
1587356400000|2020-04-20 04:20:00|6054.4|6052.6|6049.7|6047.9|6055|6052.6|6048.2|6046.3|416
1587356700000|2020-04-20 04:25:00|6050.4|6047.4|6048.6|6046.8|6050.5|6048.5|6044.3|6042.5|434
1587357000000|2020-04-20 04:30:00|6048.7|6046.9|6049.1|6047.3|6055|6052.5|6048.6|6046.4|403
1587357300000|2020-04-20 04:35:00|6049.9|6048.1|6050|6048.2|6054.4|6052|6048.3|6046.5|327
1587357600000|2020-04-20 04:40:00|6050.2|6048.4|6051.3|6049.5|6053.2|6051.1|6048.8|6047|289
1587357900000|2020-04-20 04:45:00|6051.6|6049.8|6057.2|6055.4|6058.7|6056.5|6050.8|6048.4|356
1587358200000|2020-04-20 04:50:00|6057.3|6055.5|6059.4|6056.4|6060.5|6057.8|6056.7|6054.4|265
1587358500000|2020-04-20 04:55:00|6058.8|6057|6059.4|6057.6|6060.7|6058.4|6057.9|6055.8|279
1587358800000|2020-04-20 05:00:00|6059.3|6057.5|6050.7|6048.9|6059.4|6057.6|6050.4|6048.6|364
1587359100000|2020-04-20 05:05:00|6050.8|6049|6053|6050|6053.2|6051|6048.4|6046.1|353
1587359400000|2020-04-20 05:10:00|6053.1|6050.1|6049.9|6048.1|6053.6|6051.6|6049.5|6047.3|281
1587359700000|2020-04-20 05:15:00|6050|6048.2|6050.5|6047.5|6051.6|6049.8|6047.5|6045.4|260
1587360000000|2020-04-20 05:20:00|6050.3|6048.5|6048.9|6047.1|6050.9|6048.5|6048.1|6045.7|283
1587360300000|2020-04-20 05:25:00|6049|6047.2|6048.2|6046.4|6050.6|6048.7|6047.5|6045.7|195
1587360600000|2020-04-20 05:30:00|6048.3|6046.5|6045.9|6044.1|6049.5|6047.7|6045.5|6043.4|207
1587360900000|2020-04-20 05:35:00|6046.5|6043.5|6037.9|6036.1|6047.4|6045.1|6037.9|6036.1|400
1587361200000|2020-04-20 05:40:00|6038.5|6036.7|6040.1|6038.3|6041.1|6039.3|6036.8|6035|424
1587361500000|2020-04-20 05:45:00|6040|6038.2|6041.2|6039.4|6042.2|6039.7|6039.1|6036.8|237
1587361800000|2020-04-20 05:50:00|6041.3|6039.5|6040.1|6038.3|6042.1|6039.8|6038.7|6036.9|296
1587362100000|2020-04-20 05:55:00|6039.3|6037.5|6038.2|6036.4|6040.6|6038.5|6037|6035.2|440
1587362400000|2020-04-20 06:00:00|6038.3|6036.5|6033.9|6032.1|6039.3|6036.8|6031|6029.2|560
1587362700000|2020-04-20 06:05:00|6033.8|6032|6034|6032.2|6037.5|6035.7|6031.1|6029.3|413
1587363000000|2020-04-20 06:10:00|6033.9|6032.1|6033.7|6031.9|6035.7|6033.9|6033.2|6031.4|327
1587363300000|2020-04-20 06:15:00|6033.6|6031.8|6033.8|6032|6036.1|6034.3|6032.5|6030.5|378
1587363600000|2020-04-20 06:20:00|6033.9|6032.1|6033.1|6031.3|6034|6032.2|6029.3|6027.5|338
1587363900000|2020-04-20 06:25:00|6033.2|6031.4|6037.9|6036.1|6038.5|6036.7|6031.8|6030|374
1587364200000|2020-04-20 06:30:00|6037.8|6036|6038.2|6036.4|6039.8|6038|6035.1|6033.3|454
1587364500000|2020-04-20 06:35:00|6038.3|6036.5|6043.1|6041.3|6045.3|6043.5|6038.3|6036.5|375
1587364800000|2020-04-20 06:40:00|6043|6041.2|6044.1|6042.3|6044.6|6042.8|6039.9|6038|352
1587365100000|2020-04-20 06:45:00|6044.2|6042.4|6045.5|6043.7|6046.5|6044.7|6043.4|6041.6|297
1587365400000|2020-04-20 06:50:00|6045.8|6044|6042.8|6041|6045.8|6044|6040.5|6038.7|345
1587365700000|2020-04-20 06:55:00|6042.9|6041.1|6041.9|6040.1|6045.2|6043.4|6039.7|6037.9|357
1587366000000|2020-04-20 07:00:00|6041.8|6040|6037.5|6035.7|6041.8|6040|6035.5|6033.7|466
1587366300000|2020-04-20 07:05:00|6037.4|6035.6|6044.1|6042.3|6046.1|6044.3|6037.4|6035.6|470
1587366600000|2020-04-20 07:10:00|6044.2|6042.4|6042.9|6041.1|6046.1|6044.3|6038.6|6036.8|460
1587366900000|2020-04-20 07:15:00|6043.3|6041.5|6040|6038.2|6043.8|6042|6037.9|6036.1|424
1587367200000|2020-04-20 07:20:00|6040.1|6038.3|6043.6|6041.8|6044.1|6042.3|6035.2|6033.4|491
1587367500000|2020-04-20 07:25:00|6043.4|6041.6|6038.9|6037.1|6045.7|6043.9|6038.7|6036.9|393
1587367800000|2020-04-20 07:30:00|6039|6037.2|6042.4|6040.6|6045.6|6043.8|6037.1|6035.3|469
1587368100000|2020-04-20 07:35:00|6042.3|6040.5|6048.5|6046.7|6048.7|6046.9|6042.3|6040.5|398
1587368400000|2020-04-20 07:40:00|6048.1|6046.3|6049.8|6048|6052.3|6050.5|6047.2|6045.4|407
1587368700000|2020-04-20 07:45:00|6049.7|6047.9|6053|6051.2|6053.1|6051.3|6049.6|6047.8|311
1587369000000|2020-04-20 07:50:00|6053.3|6051.5|6055.3|6053.5|6055.3|6053.5|6049.7|6047.9|374
1587369300000|2020-04-20 07:55:00|6055.2|6053.4|6060.2|6058.4|6061.5|6059.7|6054.8|6053|490
1587369600000|2020-04-20 08:00:00|6060.1|6058.3|6059.3|6057.5|6062|6060.2|6056.4|6054.6|430
1587369900000|2020-04-20 08:05:00|6059.8|6058|6059.3|6057.5|6059.9|6058.1|6055.6|6053.8|379
1587370200000|2020-04-20 08:10:00|6058.8|6057|6055.7|6053.9|6059.8|6058|6055.5|6053.7|394
1587370500000|2020-04-20 08:15:00|6055.8|6054|6062.6|6060.8|6063.8|6062|6055.3|6053.5|367
1587370800000|2020-04-20 08:20:00|6062.5|6060.7|6057.4|6055.6|6063.8|6062|6057.1|6055.3|431
1587371100000|2020-04-20 08:25:00|6057.5|6055.7|6056.1|6054.3|6057.6|6055.8|6053.1|6051.3|533
1587371400000|2020-04-20 08:30:00|6056.3|6054.5|6055.6|6053.8|6056.3|6054.5|6051.3|6049.5|390
1587371700000|2020-04-20 08:35:00|6055.4|6053.6|6058.6|6056.8|6059.3|6057.5|6054.6|6052.8|337
1587372000000|2020-04-20 08:40:00|6058.7|6056.9|6058.7|6056.9|6060.1|6058.3|6057.2|6055.4|322
1587372300000|2020-04-20 08:45:00|6058.8|6057|6065.7|6063.9|6070.5|6068.7|6057|6055.2|479
1587372600000|2020-04-20 08:50:00|6065.9|6064.1|6064|6062.2|6069.9|6067.4|6063.7|6061.9|377
1587372900000|2020-04-20 08:55:00|6063.9|6062.1|6066.4|6064.6|6067.3|6065.5|6063.2|6061.4|450
1587373200000|2020-04-20 09:00:00|6066.9|6065.1|6074.7|6072.9|6075.4|6073.6|6066|6064.2|585
1587373500000|2020-04-20 09:05:00|6074.5|6072.7|6073.8|6072|6075.7|6073.9|6071.4|6069.6|509
1587373800000|2020-04-20 09:10:00|6073.7|6071.9|6075.9|6074.1|6078.3|6076.5|6073.6|6071.8|507
1587374100000|2020-04-20 09:15:00|6075.7|6073.9|6075.4|6073.6|6077|6075.2|6073.9|6072.1|449
1587374400000|2020-04-20 09:20:00|6075.6|6073.8|6077.2|6075.4|6079|6077.2|6073.9|6072.1|377
1587374700000|2020-04-20 09:25:00|6077.4|6075.6|6077.1|6075.3|6078.8|6077|6076.3|6074.5|475
1587375000000|2020-04-20 09:30:00|6077.2|6075.4|6072.4|6070.6|6079|6077.2|6072.1|6070.3|443
1587375300000|2020-04-20 09:35:00|6072.3|6070.5|6070.6|6068.8|6073.7|6071.9|6070.2|6068.4|404
1587375600000|2020-04-20 09:40:00|6070.7|6068.9|6073.6|6071.8|6074|6072.2|6069|6067.2|360
1587375900000|2020-04-20 09:45:00|6073.3|6071.5|6074.9|6073.1|6075.3|6073.5|6070.9|6069.1|358
1587376200000|2020-04-20 09:50:00|6074.7|6072.9|6073.1|6071.3|6076|6074.2|6072.6|6070.8|368
1587376500000|2020-04-20 09:55:00|6072.9|6071.1|6070.9|6069.1|6074.9|6073.1|6069.1|6067.3|486
1587376800000|2020-04-20 10:00:00|6071|6069.2|6068.1|6066.3|6071.6|6069.8|6067.2|6065.4|461
1587377100000|2020-04-20 10:05:00|6067.9|6066.1|6063.3|6061.5|6068.7|6066.9|6062.6|6060.8|430
1587377400000|2020-04-20 10:10:00|6063.1|6061.3|6064.5|6062.7|6066.4|6064.6|6062.6|6060.8|359
1587377700000|2020-04-20 10:15:00|6064.4|6062.6|6065.9|6064.1|6066.8|6065|6063.6|6061.8|349
1587378000000|2020-04-20 10:20:00|6066|6064.2|6059.9|6058.1|6066.5|6064.7|6058.6|6056.8|415
1587378300000|2020-04-20 10:25:00|6059.7|6057.9|6061.9|6060.1|6063.6|6061.8|6059.3|6057.5|368
1587378600000|2020-04-20 10:30:00|6061.8|6060|6061.3|6059.5|6063.3|6061.5|6060.6|6058.8|316
1587378900000|2020-04-20 10:35:00|6061.2|6059.4|6057.6|6055.8|6063.9|6062.1|6057.4|6055.6|349
1587379200000|2020-04-20 10:40:00|6057.7|6055.9|6058.2|6056.4|6059.1|6057.3|6056.9|6055.1|306
1587379500000|2020-04-20 10:45:00|6058.3|6056.5|6058.2|6056.4|6060.1|6058.3|6057.9|6056.1|328
1587379800000|2020-04-20 10:50:00|6058.3|6056.5|6062.2|6060.4|6062.8|6061|6056.8|6055|344
1587380100000|2020-04-20 10:55:00|6062.3|6060.5|6060.3|6058.5|6062.6|6060.8|6059.7|6057.6|408
1587380400000|2020-04-20 11:00:00|6060.2|6058.4|6064.8|6063|6065.3|6063.5|6059.6|6057.8|355
1587380700000|2020-04-20 11:05:00|6064.9|6063.1|6063.6|6061.8|6067|6065.2|6061.8|6060|423
1587381000000|2020-04-20 11:10:00|6063.9|6062.1|6055.5|6053.7|6064|6062.2|6054.4|6052.6|491
1587381300000|2020-04-20 11:15:00|6055.6|6053.8|6055.6|6053.8|6059.9|6058.1|6053.2|6051.4|455
1587381600000|2020-04-20 11:20:00|6055|6053.2|6055.1|6053.3|6056.6|6054.8|6053.7|6051.9|372
1587381900000|2020-04-20 11:25:00|6054.9|6053.1|6051.8|6050|6056.5|6054.7|6050.7|6048.9|468
1587382200000|2020-04-20 11:30:00|6051.7|6049.9|6053.6|6051.8|6054.9|6053.1|6051.3|6049.5|459
1587382500000|2020-04-20 11:35:00|6053.3|6051.5|6051.5|6049.7|6055.7|6053.9|6050.3|6048.5|414
1587382800000|2020-04-20 11:40:00|6051.2|6049.4|6051.9|6050.1|6055.2|6053.4|6050.7|6048.9|466
1587383100000|2020-04-20 11:45:00|6052|6050.2|6050.7|6048.9|6052.7|6050.9|6048.3|6046.5|418
1587383400000|2020-04-20 11:50:00|6050.6|6048.8|6047.3|6045.5|6050.8|6049|6047.3|6045.5|405
1587383700000|2020-04-20 11:55:00|6047.2|6045.4|6047.8|6046|6049.9|6048.1|6045.2|6043.4|512
1587384000000|2020-04-20 12:00:00|6047.6|6045.8|6045|6043.2|6048.8|6047|6044|6042.2|506
1587384300000|2020-04-20 12:05:00|6044.9|6043.1|6046|6044.2|6048.4|6046.6|6043.7|6041.9|441
1587384600000|2020-04-20 12:10:00|6045.9|6044.1|6047.2|6045.4|6047.8|6046|6043.4|6041.6|406
1587384900000|2020-04-20 12:15:00|6047.3|6045.5|6044.3|6042.5|6047.9|6046.1|6043.8|6042|401
1587385200000|2020-04-20 12:20:00|6044.2|6042.4|6045.3|6043.5|6045.5|6043.7|6041.5|6039.7|459
1587385500000|2020-04-20 12:25:00|6045.4|6043.6|6047.1|6045.3|6047.4|6045.6|6044.4|6042.6|392
1587385800000|2020-04-20 12:30:00|6047.2|6045.4|6050.9|6049.1|6051|6049.2|6047|6045.2|421
1587386100000|2020-04-20 12:35:00|6050.8|6049|6052.6|6050.8|6055.4|6053.6|6050.7|6048.9|408
1587386400000|2020-04-20 12:40:00|6052.7|6050.9|6056.9|6055.1|6059.4|6057.6|6052.6|6050.8|429
1587386700000|2020-04-20 12:45:00|6056.3|6054.5|6056.8|6055|6058.6|6056.8|6055.4|6053.6|385
1587387000000|2020-04-20 12:50:00|6056.7|6054.9|6057.6|6055.8|6058.3|6056.5|6054.5|6052.7|367
1587387300000|2020-04-20 12:55:00|6057.7|6055.9|6056.2|6054.4|6059.4|6057.6|6055.8|6054|422
1587387600000|2020-04-20 13:00:00|6056.5|6054.7|6058.3|6056.5|6059.6|6057.8|6053.1|6050.9|468
1587387900000|2020-04-20 13:05:00|6058.4|6056.6|6056.4|6054.6|6059.5|6057.7|6054.4|6052.6|408
1587388200000|2020-04-20 13:10:00|6056.8|6055|6055|6053.2|6058.3|6056.5|6054.8|6053|305
1587388500000|2020-04-20 13:15:00|6054.9|6053.1|6048.8|6047|6055|6053.2|6048.5|6046.7|431
1587388800000|2020-04-20 13:20:00|6048.7|6046.9|6047.2|6045.4|6051.4|6049.6|6046.8|6045|481
1587389100000|2020-04-20 13:25:00|6047.1|6045.3|6054.9|6053.1|6055|6053.2|6046.8|6045|465
1587389400000|2020-04-20 13:30:00|6054.7|6052.9|6054.4|6052.6|6056.6|6054.8|6051.7|6049.4|597
1587389700000|2020-04-20 13:35:00|6054.3|6052.5|6060|6058.2|6060.1|6058.2|6053.4|6051.6|558
1587390000000|2020-04-20 13:40:00|6059.9|6058.1|6067.6|6065.8|6071.2|6069.4|6059.5|6057.7|639
1587390300000|2020-04-20 13:45:00|6067.4|6065.6|6066.7|6064.9|6070|6068.2|6064.8|6063|544
1587390600000|2020-04-20 13:50:00|6066.5|6064.7|6061.8|6060|6069.3|6067.5|6061.6|6059.8|560
1587390900000|2020-04-20 13:55:00|6061.9|6060.1|6064.1|6062.3|6064.5|6062.7|6060.7|6058.9|597
1587391200000|2020-04-20 14:00:00|6064|6062.2|6067.7|6065.9|6068.4|6066.6|6060.2|6058.4|512
1587391500000|2020-04-20 14:05:00|6067.8|6066|6068.7|6066.9|6072|6070.2|6065.8|6064|591
1587391800000|2020-04-20 14:10:00|6069|6067.2|6070.9|6069.1|6074.3|6072.5|6067.8|6066|641
1587392100000|2020-04-20 14:15:00|6070.8|6069|6070|6068.2|6071.2|6069.4|6067.8|6066|481
1587392400000|2020-04-20 14:20:00|6069.7|6067.9|6067.3|6065.5|6069.7|6067.9|6061.3|6059.5|514
1587392700000|2020-04-20 14:25:00|6067.2|6065.4|6073.4|6071.6|6074|6072.2|6067.2|6065.4|457
1587393000000|2020-04-20 14:30:00|6073.3|6071.5|6075.9|6074.1|6076.6|6074.8|6073|6071.2|530
1587393300000|2020-04-20 14:35:00|6075.8|6074|6075.7|6073.9|6077.8|6076|6071.8|6070|475
1587393600000|2020-04-20 14:40:00|6075.8|6074|6080.1|6078.3|6081.5|6079.7|6074.7|6072.9|564
1587393900000|2020-04-20 14:45:00|6080.2|6078.4|6084|6082.2|6093.1|6091.3|6079.6|6077.8|643
1587394200000|2020-04-20 14:50:00|6083.9|6082.1|6076.9|6075.1|6084.7|6082.9|6076.8|6075|649
1587394500000|2020-04-20 14:55:00|6076.8|6075|6076.6|6074.8|6081.3|6079.5|6073.6|6071.8|788
1587394800000|2020-04-20 15:00:00|6076.4|6074.6|6074.3|6072.5|6079.6|6077.8|6073.1|6071.3|734
1587395100000|2020-04-20 15:05:00|6074.4|6072.6|6075.8|6074|6079.3|6077.5|6074.4|6072.6|527
1587395400000|2020-04-20 15:10:00|6076|6074.2|6072.1|6070.3|6077.4|6075.6|6072|6070.2|483
1587395700000|2020-04-20 15:15:00|6072.3|6070.5|6069|6067.2|6073|6071.2|6069|6067.2|399
1587396000000|2020-04-20 15:20:00|6069.1|6067.3|6070.6|6068.8|6074.2|6072.4|6069.1|6067.3|337
1587396300000|2020-04-20 15:25:00|6070.8|6069|6070.1|6068.3|6072|6070.2|6069.3|6067.5|362
1587396600000|2020-04-20 15:30:00|6070.6|6068.8|6072.2|6070.4|6072.2|6070.4|6068.7|6066.3|328
1587396900000|2020-04-20 15:35:00|6072.3|6070.5|6077.9|6076.1|6078.2|6076.4|6072.3|6070.5|325
1587397200000|2020-04-20 15:40:00|6078|6076.2|6079.6|6077.8|6080|6078.2|6076.2|6074.4|266
1587397500000|2020-04-20 15:45:00|6079.7|6077.9|6081.5|6079.7|6081.8|6080|6077.6|6075.8|313
1587397800000|2020-04-20 15:50:00|6081.6|6079.8|6077.6|6075.8|6081.7|6079.9|6077|6075.2|246
1587398100000|2020-04-20 15:55:00|6077.7|6075.9|6074.5|6072.7|6078.1|6076.3|6072.1|6070.3|345
1587398400000|2020-04-20 16:00:00|6074.4|6072.6|6074.9|6073.1|6075.1|6073.3|6071.1|6069.3|295
1587398700000|2020-04-20 16:05:00|6075|6073.2|6078.2|6076.4|6078.4|6076.6|6073.7|6071.9|227
1587399000000|2020-04-20 16:10:00|6078.4|6076.6|6079.9|6078.1|6080.3|6078.5|6077.5|6075.7|255
1587399300000|2020-04-20 16:15:00|6079.8|6078|6077|6075.2|6080.2|6078.4|6076.5|6074.7|233
1587399600000|2020-04-20 16:20:00|6076.9|6075.1|6074.9|6073.1|6078.3|6076.5|6074.6|6072.8|270
1587399900000|2020-04-20 16:25:00|6075|6073.2|6070.2|6068.4|6075.1|6073.3|6069.4|6067.6|199
1587400200000|2020-04-20 16:30:00|6070|6068.2|6071.2|6069.4|6072.4|6070.6|6068.9|6067.1|287
1587400500000|2020-04-20 16:35:00|6071.1|6069.3|6069.7|6067.9|6071.4|6069.6|6068.7|6066.9|249
1587400800000|2020-04-20 16:40:00|6069.1|6067.3|6066.1|6064.3|6069.4|6067.6|6065|6063.2|259
1587401100000|2020-04-20 16:45:00|6065.9|6064.1|6067|6065.2|6067.5|6065.7|6064|6062.2|243
1587401400000|2020-04-20 16:50:00|6067.1|6065.3|6065|6063.2|6067.4|6065.6|6065|6063.2|209
1587401700000|2020-04-20 16:55:00|6065.1|6063.3|6064.1|6062.3|6066.2|6064.4|6062.6|6060.8|333
1587402000000|2020-04-20 17:00:00|6064.2|6062.4|6065.5|6063.7|6066.1|6064.3|6062.8|6061|341
1587402300000|2020-04-20 17:05:00|6065.6|6063.8|6061.3|6059.5|6065.7|6063.9|6061.2|6059.4|290
1587402600000|2020-04-20 17:10:00|6061.2|6059.4|6059.5|6057.7|6062.1|6060.3|6059|6057.2|312
1587402900000|2020-04-20 17:15:00|6059.4|6057.6|6059.9|6058.1|6060.9|6059.1|6058.9|6057.1|221
1587403200000|2020-04-20 17:20:00|6060.2|6058.4|6062.2|6060.4|6063.1|6061.3|6058.9|6057.1|278
1587403500000|2020-04-20 17:25:00|6062.1|6060.3|6061.8|6060|6062.6|6060.8|6060.1|6058.3|241
1587403800000|2020-04-20 17:30:00|6061.7|6059.9|6058.6|6056.8|6061.9|6060.1|6056.2|6054.4|211
1587404100000|2020-04-20 17:35:00|6058.7|6056.9|6057.7|6055.9|6059.2|6057.4|6056.6|6054.8|187
1587404400000|2020-04-20 17:40:00|6057.6|6055.8|6062.3|6060.5|6062.4|6060.6|6057.6|6055.8|218
1587404700000|2020-04-20 17:45:00|6062.4|6060.6|6065.3|6063.5|6065.4|6063.6|6062.1|6060.3|174
1587405000000|2020-04-20 17:50:00|6065.2|6063.4|6065.2|6063.4|6067.1|6065.3|6064.3|6062.5|213
1587405300000|2020-04-20 17:55:00|6065.3|6063.5|6066.5|6064.7|6067.8|6066|6065.2|6063.4|202
1587405600000|2020-04-20 18:00:00|6066.2|6064.4|6068.7|6066.9|6069.1|6067.3|6065.9|6064.1|235
1587405900000|2020-04-20 18:05:00|6068.9|6067.1|6065.6|6063.8|6069.3|6067.5|6064.9|6063.1|202
1587406200000|2020-04-20 18:10:00|6065.3|6063.5|6063.4|6061.6|6067.2|6065.4|6062.4|6060.6|231
1587406500000|2020-04-20 18:15:00|6063.3|6061.5|6059.4|6057.6|6063.6|6061.8|6058.9|6057.1|362
1587406800000|2020-04-20 18:20:00|6059.5|6057.7|6054.6|6052.8|6060.1|6058.3|6054.1|6052.3|375
1587407100000|2020-04-20 18:25:00|6054.7|6052.9|6050.2|6048.4|6055.1|6053.3|6049.9|6048.1|356
1587407400000|2020-04-20 18:30:00|6050.1|6048.3|6056.7|6054.9|6056.9|6055.1|6050.1|6048.3|382
1587407700000|2020-04-20 18:35:00|6056.6|6054.8|6055.4|6053.6|6056.9|6055.1|6054.2|6052.4|340
1587408000000|2020-04-20 18:40:00|6055.5|6053.7|6050.8|6049|6056.1|6054.3|6049.7|6047.9|357
1587408300000|2020-04-20 18:45:00|6050.4|6048.6|6056.2|6054.4|6058.6|6056.8|6049.9|6048.1|360
1587408600000|2020-04-20 18:50:00|6056.1|6054.3|6050|6048.2|6056.3|6054.5|6049|6047.2|342
1587408900000|2020-04-20 18:55:00|6050.1|6048.3|6047.4|6044.4|6053.3|6051.5|6046.1|6044.1|378
1587409200000|2020-04-20 19:00:00|6047.5|6044.5|6048.2|6046.4|6049.4|6047.6|6046.1|6043.8|368
1587409500000|2020-04-20 19:05:00|6048.3|6046.5|6043.9|6042.1|6049.2|6047.4|6043.9|6042.1|379
1587409800000|2020-04-20 19:10:00|6044.1|6042.3|6043.7|6041.9|6047.2|6045.4|6042.6|6040.8|364
1587410100000|2020-04-20 19:15:00|6045|6043.2|6047|6045.2|6048.1|6046.3|6044.7|6042.9|313
1587410400000|2020-04-20 19:20:00|6046.9|6045.1|6047.7|6045.9|6049.4|6047.6|6046.3|6044.5|290
1587410700000|2020-04-20 19:25:00|6047.8|6046|6048.2|6046.4|6049|6047.2|6045.5|6043.7|296
1587411000000|2020-04-20 19:30:00|6048.1|6046.3|6050|6048.2|6050.2|6048.4|6045.2|6043.4|275
1587411300000|2020-04-20 19:35:00|6049.9|6048.1|6048.8|6047|6052.2|6050.4|6047.5|6045.7|291
1587411600000|2020-04-20 19:40:00|6049.2|6047.4|6047.3|6045.5|6049.5|6047.7|6045.8|6044|254
1587411900000|2020-04-20 19:45:00|6047.2|6045.4|6048.4|6046.6|6048.8|6047|6046.3|6044.5|255
1587412200000|2020-04-20 19:50:00|6048.5|6046.7|6046|6044.2|6049.7|6047.5|6045.9|6044.1|332
1587412500000|2020-04-20 19:55:00|6046.1|6044.3|6038.1|6036.3|6046.4|6044.6|6038|6036.2|373
1587412800000|2020-04-20 20:00:00|6038.4|6036.6|6038.7|6036.9|6040.2|6037.8|6036.1|6033.8|298
1587413100000|2020-04-20 20:05:00|6038.1|6036.3|6038.2|6036.4|6038.2|6036.4|6034|6032.2|229
1587413400000|2020-04-20 20:10:00|6038.1|6036.3|6041.1|6039.3|6042.4|6040.2|6038.1|6035.8|196
1587413700000|2020-04-20 20:15:00|6041|6039.2|6043.3|6041.5|6044.8|6043|6041|6039.2|168
1587414000000|2020-04-20 20:20:00|6043.4|6041.6|6043.3|6041.5|6043.7|6041.9|6042.8|6041|92
1587414300000|2020-04-20 20:25:00|6043.2|6041.4|6041.5|6039.7|6043.6|6041.6|6041.2|6039.1|132
1587414600000|2020-04-20 20:30:00|6041.4|6039.6|6040.5|6038.7|6041.6|6039.6|6039.2|6037.2|206
1587414900000|2020-04-20 20:35:00|6040.4|6038.6|6038.5|6036.7|6041.3|6039.5|6037.1|6034.9|195
1587415200000|2020-04-20 20:40:00|6038.4|6036.6|6038.4|6036.6|6039.3|6036.8|6038|6035.8|132
1587415500000|2020-04-20 20:45:00|6038.5|6036.7|6036.9|6035.1|6039.2|6037.3|6036.8|6034.7|131
1587415800000|2020-04-20 20:50:00|6036.8|6035|6040.3|6037.3|6040.4|6038.4|6036.2|6034.4|184
1587416100000|2020-04-20 20:55:00|6039.6|6037.8|6039|6036|6043.5|6041.3|6037.7|6034.7|249
1587416400000|2020-04-20 21:00:00|6039.2|6036.2|6038|6035|6040.4|6037.4|6037.8|6034.8|43
1587416700000|2020-04-20 21:05:00|6038.4|6035.4|6038.4|6035.4|6038.7|6035.7|6037.5|6034.5|76
1587417000000|2020-04-20 21:10:00|6038.3|6035.3|6038.3|6035.3|6038.6|6035.6|6037.1|6034.1|105
1587417300000|2020-04-20 21:15:00|6038.1|6035.1|6039.7|6036.7|6040.6|6037.6|6037.3|6034.3|146
1587417600000|2020-04-20 21:20:00|6038.3|6035.3|6038.2|6035.2|6039.4|6036.4|6036.6|6033.6|105
1587417900000|2020-04-20 21:25:00|6038.3|6035.3|6038.1|6035.1|6039.4|6036.4|6036.3|6033.3|91
1587418200000|2020-04-20 21:30:00|6038.4|6035.4|6039.9|6036.9|6040.6|6037.6|6038.1|6035.1|107
1587418500000|2020-04-20 21:35:00|6040|6037|6040.5|6037.5|6041.1|6038.1|6039.6|6036.6|123
1587418800000|2020-04-20 21:40:00|6040.4|6037.4|6036.6|6033.6|6041.1|6038.1|6036.6|6033.6|129
1587419100000|2020-04-20 21:45:00|6036.5|6033.5|6036.5|6033.5|6037.1|6034.1|6036|6033|84
1587419400000|2020-04-20 21:50:00|6036.3|6033.3|6035.5|6032.5|6036.5|6033.5|6034.6|6031.6|124
1587419700000|2020-04-20 21:55:00|6035.6|6032.6|6035.6|6032.6|6036|6033|6034.8|6031.8|118
1587420000000|2020-04-20 22:00:00|6035|6032|6039.9|6036.9|6040|6037|6034.7|6031.7|308
1587420300000|2020-04-20 22:05:00|6040|6037|6038.1|6035.1|6040.8|6037.8|6037.8|6034.8|153
1587420600000|2020-04-20 22:10:00|6037.8|6034.8|6038.9|6035.9|6039.2|6036.2|6037.8|6034.8|116
1587420900000|2020-04-20 22:15:00|6038.8|6035.8|6038.3|6035.3|6038.8|6035.8|6038|6035|80
1587421200000|2020-04-20 22:20:00|6038.4|6035.4|6035.2|6032.2|6038.4|6035.4|6034.1|6031.5|129
1587421500000|2020-04-20 22:25:00|6035.1|6032.1|6036.6|6033.6|6036.8|6034|6035.1|6032.1|100
1587421800000|2020-04-20 22:30:00|6036.9|6033.9|6042.1|6039.1|6042.5|6040|6036.2|6033.7|232
1587422100000|2020-04-20 22:35:00|6042.2|6039.2|6043.3|6040.3|6045.1|6042.6|6042.1|6039.1|257
1587422400000|2020-04-20 22:40:00|6043.2|6040.2|6042.1|6039.1|6043.2|6040.2|6041|6038.4|170
1587422700000|2020-04-20 22:45:00|6041.8|6038.8|6044.3|6041.3|6044.3|6041.9|6041.1|6038.6|145
1587423000000|2020-04-20 22:50:00|6043.9|6042.1|6044|6041|6046.2|6043.7|6043.3|6040.9|197
1587423300000|2020-04-20 22:55:00|6043.5|6041.7|6043.4|6040.4|6044.2|6041.7|6042.3|6040|140
1587423600000|2020-04-20 23:00:00|6043.1|6041.3|6042.3|6039.3|6045.5|6043.4|6041.3|6038.9|236
1587423900000|2020-04-20 23:05:00|6042.2|6039.2|6040.8|6039|6042.8|6040.4|6039.9|6037.4|161
1587424200000|2020-04-20 23:10:00|6040.9|6039.1|6041.4|6038.4|6043.2|6041.4|6040.9|6038.3|216
1587424500000|2020-04-20 23:15:00|6040.9|6039.1|6040.8|6039|6042.3|6040.5|6039.7|6037.6|225
1587424800000|2020-04-20 23:20:00|6040.6|6038.8|6041.3|6039.5|6042.5|6040|6039.9|6037.6|175
1587425100000|2020-04-20 23:25:00|6041.9|6038.9|6042|6040.2|6042|6040.2|6040.9|6038.8|100
1587425400000|2020-04-20 23:30:00|6041.9|6040.1|6041.9|6040.1|6042.9|6041.1|6041.4|6039.6|111
1587425700000|2020-04-20 23:35:00|6041.8|6040|6043|6041.2|6045.1|6042.7|6040.6|6038.4|242
1587426000000|2020-04-20 23:40:00|6043.1|6041.3|6045.2|6043.4|6045.6|6043.5|6041.6|6039.4|181
1587426300000|2020-04-20 23:45:00|6045.5|6043.7|6044.9|6041.9|6046|6044|6043.7|6041.7|173
1587426600000|2020-04-20 23:50:00|6044.7|6041.7|6043.8|6042|6045.9|6044.1|6043.5|6041.5|154
1587426900000|2020-04-20 23:55:00|6043.9|6042.1|6043.1|6041.3|6046.3|6043.8|6042.9|6040.9|207
1587427200000|2020-04-21 00:00:00|6043.2|6041.4|6042.1|6040.3|6046.1|6044.1|6041.7|6039.9|252
1587427500000|2020-04-21 00:05:00|6042.2|6040.4|6043.7|6041.9|6044.1|6042|6041.6|6039.8|158
1587427800000|2020-04-21 00:10:00|6043.5|6041.7|6039.1|6037.3|6044|6042.2|6038.6|6036.8|226
1587428100000|2020-04-21 00:15:00|6039|6037.2|6026.8|6025|6039.1|6037.3|6023.9|6022|488
1587428400000|2020-04-21 00:20:00|6026.9|6025.1|6026.8|6025|6027.5|6025.7|6021.9|6020.1|344
1587428700000|2020-04-21 00:25:00|6026.7|6024.9|6022.8|6021|6028.5|6026.7|6021.6|6019.8|336
1587429000000|2020-04-21 00:30:00|6022.9|6021.1|6020.2|6018.4|6023.2|6021.4|6019.1|6017.3|303
1587429300000|2020-04-21 00:35:00|6020.3|6018.5|6024.6|6022.8|6024.8|6023|6019.8|6018|276
1587429600000|2020-04-21 00:40:00|6023.9|6022.1|6022.2|6020.4|6023.9|6022.1|6021.1|6019.1|319
1587429900000|2020-04-21 00:45:00|6022|6020.2|6026|6024.2|6028.4|6026.3|6021.9|6020.1|255
1587430200000|2020-04-21 00:50:00|6026.1|6024.3|6026.1|6024.3|6026.8|6024.7|6024.5|6022.7|196
1587430500000|2020-04-21 00:55:00|6026.2|6024.4|6025.4|6022.4|6026.2|6024.4|6023.7|6021.4|241
1587430800000|2020-04-21 01:00:00|6024.8|6023|6028.6|6026.8|6029.3|6027.3|6024.8|6023|233
1587431100000|2020-04-21 01:05:00|6028.5|6026.7|6026.1|6024.3|6029.3|6027|6025.9|6024.1|204
1587431400000|2020-04-21 01:10:00|6026.2|6024.4|6024.9|6023.1|6027.4|6025.6|6024.4|6022.6|268
1587431700000|2020-04-21 01:15:00|6025|6023.2|6026.2|6024.4|6027|6025.2|6024.7|6022.9|258
1587432000000|2020-04-21 01:20:00|6026.3|6024.5|6029.3|6027.5|6030.4|6028.4|6025.9|6024.1|312
1587432300000|2020-04-21 01:25:00|6029.4|6027.6|6030.2|6027.2|6030.7|6028.2|6028|6025.8|250
1587432600000|2020-04-21 01:30:00|6030.1|6027.1|6028.3|6026.5|6030.9|6028.2|6025|6023.2|235
1587432900000|2020-04-21 01:35:00|6028.4|6026.6|6024.7|6022.9|6030.6|6028.8|6024.7|6022.9|287
1587433200000|2020-04-21 01:40:00|6024.8|6023|6019.8|6018|6025|6023.2|6019.2|6017.4|453
1587433500000|2020-04-21 01:45:00|6019.9|6018.1|6008.2|6006.4|6020.3|6018.5|6000|5997.7|580
1587433800000|2020-04-21 01:50:00|6008.3|6006.5|6004.8|6003|6008.4|6006.5|5999.4|5996.8|481
1587434100000|2020-04-21 01:55:00|6004.9|6003.1|5995.8|5994|6005.7|6003.2|5994.9|5992.3|468
1587434400000|2020-04-21 02:00:00|5995.6|5993.8|5998.7|5996.9|6000.4|5998.3|5993.3|5991.5|409
1587434700000|2020-04-21 02:05:00|5998.6|5996.8|5987.2|5985.4|5999.1|5996.8|5984.2|5982|449
1587435000000|2020-04-21 02:10:00|5987.1|5985.3|5989.2|5987.4|5990.2|5988.4|5984.4|5982.6|482
1587435300000|2020-04-21 02:15:00|5989.1|5987.3|5985.2|5983.4|5990.4|5988.6|5980.2|5978.4|440
1587435600000|2020-04-21 02:20:00|5985.3|5983.5|5985.4|5982.4|5986.5|5984.4|5981.6|5979.8|309
1587435900000|2020-04-21 02:25:00|5984.7|5982.9|5983.8|5982|5987.2|5985.4|5980.2|5978.1|453
1587436200000|2020-04-21 02:30:00|5983.9|5982.1|5989.4|5987.6|5989.6|5987.7|5982.2|5980.4|385
1587436500000|2020-04-21 02:35:00|5989.3|5987.5|5986.3|5984.5|5990.2|5988.4|5984.3|5982|414
1587436800000|2020-04-21 02:40:00|5986.4|5984.6|5983.1|5981.3|5986.9|5984.6|5980.3|5977.7|416
1587437100000|2020-04-21 02:45:00|5983|5981.2|6000.3|5998.5|6003.8|6000.8|5982.8|5980.2|522
1587437400000|2020-04-21 02:50:00|6000.2|5998.4|5996.8|5993.8|6001.9|5999.6|5991.8|5989.5|580
1587437700000|2020-04-21 02:55:00|5996.9|5993.9|5995.3|5992.3|5998.7|5996.8|5993.6|5991.5|431
1587438000000|2020-04-21 03:00:00|5995.2|5992.2|5995.1|5992.1|5996.4|5994.3|5990.1|5987.8|415
1587438300000|2020-04-21 03:05:00|5994.5|5992.7|5998.6|5995.6|5998.9|5996.6|5992.9|5990.6|322
1587438600000|2020-04-21 03:10:00|5998|5996.2|5996.9|5995.1|6000.1|5997.6|5996|5994.2|387
1587438900000|2020-04-21 03:15:00|5997|5995.2|5993.6|5991.8|5997.8|5995.9|5993.2|5991.1|354
1587439200000|2020-04-21 03:20:00|5993.8|5992|5998.3|5995.3|5998.3|5996|5992.8|5991|289
1587439500000|2020-04-21 03:25:00|5998.2|5995.2|6001.6|5998.6|6001.7|5999.1|5996.3|5994.2|268
1587439800000|2020-04-21 03:30:00|6001.5|5998.5|6001.1|5999.3|6002.5|6000.7|5999.1|5997.3|306
1587440100000|2020-04-21 03:35:00|6001|5999.2|6003|6001.2|6003.8|6001.9|6000.9|5998.5|208
1587440400000|2020-04-21 03:40:00|6003.1|6001.3|5994.3|5992.5|6004|6002.1|5992.4|5989.4|380
1587440700000|2020-04-21 03:45:00|5994.4|5992.6|5993.3|5991.5|5997.7|5995.3|5991.8|5988.8|331
1587441000000|2020-04-21 03:50:00|5994.2|5992.4|5992.8|5991|6000|5997.7|5992.7|5990.3|465
1587441300000|2020-04-21 03:55:00|5992.9|5991.1|5993.9|5992.1|5995.5|5993.1|5991.9|5989.5|280
1587441600000|2020-04-21 04:00:00|5993.5|5991.7|5997.5|5995.7|5998.2|5996.3|5991.8|5989.8|277
1587441900000|2020-04-21 04:05:00|5997.4|5995.6|5995|5993.2|5998.1|5995.7|5993.9|5992|239
1587442200000|2020-04-21 04:10:00|5995.1|5993.3|5996.9|5993.9|5997.5|5995|5994.1|5991.9|163
1587442500000|2020-04-21 04:15:00|5996.3|5994.5|5991.2|5989.4|5996.8|5994.5|5989.9|5988.1|225
1587442800000|2020-04-21 04:20:00|5991.4|5989.6|5994.9|5993.1|5995.2|5993.2|5990.2|5988.4|238
1587443100000|2020-04-21 04:25:00|5995|5993.2|5991.4|5989.6|5995.7|5993.6|5990.9|5989.1|166
1587443400000|2020-04-21 04:30:00|5991.5|5989.7|5988.8|5987|5992.5|5990.7|5988.7|5986.7|251
1587443700000|2020-04-21 04:35:00|5988.9|5987.1|5986.8|5985|5991.1|5989.3|5984.7|5982.9|275
1587444000000|2020-04-21 04:40:00|5986.7|5984.9|5985.3|5983.5|5988.2|5986.4|5985|5983.2|191
1587444300000|2020-04-21 04:45:00|5985|5983.2|5987.8|5986|5989|5987.2|5984.5|5982.7|224
1587444600000|2020-04-21 04:50:00|5987.9|5986.1|5987.6|5985.8|5988.8|5987|5985.8|5984|256
1587444900000|2020-04-21 04:55:00|5987.7|5985.9|5987|5985.2|5989.4|5987.6|5986.6|5984.4|257
1587445200000|2020-04-21 05:00:00|5987.5|5984.5|5985.3|5983.5|5987.5|5985.2|5983.3|5981.5|244
1587445500000|2020-04-21 05:05:00|5985.4|5983.6|5987.8|5986|5987.9|5986.1|5983.3|5981|272
1587445800000|2020-04-21 05:10:00|5987.9|5986.1|5988.9|5987.1|5989.3|5987.1|5984.8|5983|272
1587446100000|2020-04-21 05:15:00|5989|5987.2|5994|5992.2|5994.1|5992.3|5988.1|5986|285
1587446400000|2020-04-21 05:20:00|5993.9|5992.1|5996.2|5994.4|5999.8|5997.4|5993.9|5992.1|312
1587446700000|2020-04-21 05:25:00|5996.1|5994.3|5995|5993.2|5996.9|5994.6|5992.6|5990.4|259
1587447000000|2020-04-21 05:30:00|5994.9|5993.1|5999.9|5998.1|6000|5998.2|5993.7|5991.7|260
1587447300000|2020-04-21 05:35:00|5999.8|5998|5998.1|5996.3|5999.9|5998.1|5996|5993.5|254
1587447600000|2020-04-21 05:40:00|5998.3|5996.5|5995.7|5993.9|5998.9|5996.7|5994.9|5993|261
1587447900000|2020-04-21 05:45:00|5995.6|5993.8|5993.9|5992.1|5996.8|5995|5992.6|5990.5|265
1587448200000|2020-04-21 05:50:00|5994|5992.2|5997.9|5996.1|5998.6|5996.1|5993.9|5992.1|188
1587448500000|2020-04-21 05:55:00|5998.1|5995.1|5997.9|5996.1|5999.4|5997.1|5996.7|5994.9|220
1587448800000|2020-04-21 06:00:00|5998.2|5996.4|6004.5|6002.7|6006.2|6003.9|5998.2|5995.7|431
1587449100000|2020-04-21 06:05:00|6004.4|6002.6|5998|5996.2|6005.7|6003.9|5998|5996.2|265
1587449400000|2020-04-21 06:10:00|5997.9|5996.1|5998.1|5996.3|6003|6001.2|5997.9|5996.1|299
1587449700000|2020-04-21 06:15:00|5998.2|5996.4|5999.5|5997.7|6000.5|5998.7|5996.6|5994.8|354
1587450000000|2020-04-21 06:20:00|5999.4|5997.6|6007|6005.2|6007.9|6005.6|5999|5997.2|425
1587450300000|2020-04-21 06:25:00|6006.9|6005.1|6002.5|6000.7|6007.1|6005.3|6001|5999.2|355
1587450600000|2020-04-21 06:30:00|6002.7|6000.9|6001.9|6000.1|6006|6004.2|6000.7|5998.9|319
1587450900000|2020-04-21 06:35:00|6001.8|6000|5998.2|5996.4|6002.2|6000.4|5998.1|5996.3|349
1587451200000|2020-04-21 06:40:00|5998.3|5996.5|5996.5|5994.7|5998.5|5996.7|5994.5|5992.7|332
1587451500000|2020-04-21 06:45:00|5996.6|5994.8|5990.5|5988.7|5997.4|5995.6|5990.5|5988.7|321
1587451800000|2020-04-21 06:50:00|5990.4|5988.6|5994.9|5993.1|5996.3|5994.5|5990.4|5988.6|322
1587452100000|2020-04-21 06:55:00|5995|5993.2|5997.3|5995.5|5998.2|5996.2|5995|5993.1|319
1587452400000|2020-04-21 07:00:00|5997.4|5995.6|5992.9|5991.1|6000|5998.2|5990.8|5989|448
1587452700000|2020-04-21 07:05:00|5993|5991.2|5996.5|5994.7|6001.5|5999.7|5992.8|5991|407
1587453000000|2020-04-21 07:10:00|5996.4|5994.6|5996.9|5995.1|5997.6|5995.8|5992.8|5991|347
1587453300000|2020-04-21 07:15:00|5996.8|5995|5997.6|5995.8|5999.2|5997.4|5995.7|5993.9|352
1587453600000|2020-04-21 07:20:00|5997.7|5995.9|5997.7|5995.9|5998.5|5996.7|5994.4|5992.6|322
1587453900000|2020-04-21 07:25:00|5997.6|5995.8|5996.2|5994.4|5999.1|5997.3|5995.8|5994|289
1587454200000|2020-04-21 07:30:00|5996.1|5994.3|5993|5991.2|5999|5997.2|5992.7|5990.9|337
1587454500000|2020-04-21 07:35:00|5993.1|5991.3|5990|5988.2|5995|5993.2|5989.7|5987.9|342
1587454800000|2020-04-21 07:40:00|5990.3|5988.5|5986.7|5984.9|5991.1|5989.3|5983.4|5981.6|408
1587455100000|2020-04-21 07:45:00|5986.6|5984.8|5982.9|5981.1|5986.8|5985|5981.2|5979.4|383
1587455400000|2020-04-21 07:50:00|5982.8|5981|5985.7|5983.9|5991.4|5989.6|5981.9|5980.1|423
1587455700000|2020-04-21 07:55:00|5985.8|5984|5979.6|5977.8|5986|5984.2|5976.1|5974.3|502
1587456000000|2020-04-21 08:00:00|5979.5|5977.7|5978.8|5977|5979.5|5977.7|5975.3|5973.5|445
1587456300000|2020-04-21 08:05:00|5978.9|5977.1|5981.9|5980.1|5982.2|5980.4|5977.9|5976.1|396
1587456600000|2020-04-21 08:10:00|5982|5980.2|5977.6|5975.8|5982|5980.2|5976.2|5974.4|357
1587456900000|2020-04-21 08:15:00|5977.5|5975.7|5977.1|5975.3|5978.1|5976.3|5975.5|5973.7|265
1587457200000|2020-04-21 08:20:00|5977.3|5975.5|5971.7|5969.9|5980|5978.2|5971.6|5969.4|436
1587457500000|2020-04-21 08:25:00|5971.6|5969.8|5971|5969.2|5972.4|5970.6|5968.5|5966.7|344
1587457800000|2020-04-21 08:30:00|5970.9|5969.1|5973.2|5971.4|5973.9|5972.1|5970.9|5969.1|348
1587458100000|2020-04-21 08:35:00|5973.3|5971.5|5976.5|5974.7|5978.4|5976.6|5973.3|5971.5|339
1587458400000|2020-04-21 08:40:00|5976.4|5974.6|5976.3|5974.5|5977.2|5975.4|5974.5|5972.7|280
1587458700000|2020-04-21 08:45:00|5976.2|5974.4|5985|5983.2|5986.8|5985|5975.1|5973.3|388
1587459000000|2020-04-21 08:50:00|5984.9|5983.1|5983.5|5981.7|5987.8|5986|5981.3|5979.5|350
1587459300000|2020-04-21 08:55:00|5983.6|5981.8|5982.7|5980.9|5985.3|5983.5|5980.2|5978.4|350
1587459600000|2020-04-21 09:00:00|5982.8|5981|5981.1|5979.3|5988.4|5986.6|5980.7|5978.9|403
1587459900000|2020-04-21 09:05:00|5981.2|5979.4|5981|5979.2|5982.8|5981|5979.3|5977.5|301
1587460200000|2020-04-21 09:10:00|5981.1|5979.3|5975.1|5973.3|5982.6|5980.8|5975.1|5973.3|445
1587460500000|2020-04-21 09:15:00|5974.9|5973.1|5971.3|5969.5|5975.1|5973.3|5970|5968.2|475
1587460800000|2020-04-21 09:20:00|5971.4|5969.6|5963.8|5962|5972.5|5970.7|5963|5961.2|511
1587461100000|2020-04-21 09:25:00|5964|5962.2|5961|5959.2|5964.3|5962.5|5959.1|5957.3|439
1587461400000|2020-04-21 09:30:00|5961.1|5959.3|5965.7|5963.9|5967.5|5965.7|5961|5959.2|494
1587461700000|2020-04-21 09:35:00|5965.8|5964|5965.1|5963.3|5969.1|5967.3|5964.9|5963.1|520
1587462000000|2020-04-21 09:40:00|5964.9|5963.1|5964.9|5963.1|5967.5|5965.7|5962.2|5960.4|464
1587462300000|2020-04-21 09:45:00|5965|5963.2|5967.5|5965.7|5967.8|5966|5963.9|5962.1|410
1587462600000|2020-04-21 09:50:00|5967.4|5965.6|5963|5961.2|5967.5|5965.7|5962.7|5960.9|405
1587462900000|2020-04-21 09:55:00|5963.1|5961.3|5959.3|5957.5|5964.3|5962.5|5955.1|5953.3|460
1587463200000|2020-04-21 10:00:00|5959.2|5957.4|5961.4|5959.6|5966.9|5965.1|5958.4|5956.6|516
1587463500000|2020-04-21 10:05:00|5961.3|5959.5|5962.9|5961.1|5965.6|5963.8|5960|5958.2|478
1587463800000|2020-04-21 10:10:00|5963|5961.2|5955.8|5954|5965.3|5963.5|5955.3|5953.5|444
1587464100000|2020-04-21 10:15:00|5956.2|5954.4|5955.1|5953.3|5957.6|5955.8|5953.8|5952|393
1587464400000|2020-04-21 10:20:00|5955|5953.2|5956.3|5954.5|5957.6|5955.8|5954.2|5952.4|446
1587464700000|2020-04-21 10:25:00|5956.4|5954.6|5962|5960.2|5964.3|5962.5|5956|5954.2|428
1587465000000|2020-04-21 10:30:00|5961.7|5959.9|5966.2|5964.4|5967.1|5965.3|5961|5959.2|445
1587465300000|2020-04-21 10:35:00|5966.3|5964.5|5969.5|5967.7|5972.4|5970.6|5963.8|5962|435
1587465600000|2020-04-21 10:40:00|5969.6|5967.8|5970.4|5968.6|5971.6|5969.8|5968.2|5966.4|318
1587465900000|2020-04-21 10:45:00|5970.5|5968.7|5970.9|5969.1|5974.3|5972.5|5970.2|5968.4|424
1587466200000|2020-04-21 10:50:00|5971|5969.2|5968.2|5966.4|5971.1|5969.3|5966.8|5965|323
1587466500000|2020-04-21 10:55:00|5968.3|5966.5|5971.2|5969.4|5973.1|5971.3|5966.3|5964.5|379
1587466800000|2020-04-21 11:00:00|5971|5969.2|5971.2|5969.4|5972.4|5970.6|5970.3|5968.5|376
1587467100000|2020-04-21 11:05:00|5971.1|5969.3|5969.6|5967.8|5973.1|5971.3|5969.2|5967.4|364
1587467400000|2020-04-21 11:10:00|5969.7|5967.9|5967.4|5965.6|5970|5968.2|5965.2|5963.4|340
1587467700000|2020-04-21 11:15:00|5967.3|5965.5|5966.2|5964.4|5970.1|5968.3|5965.8|5964|365
1587468000000|2020-04-21 11:20:00|5966.6|5964.8|5967|5965.2|5968.2|5966.4|5964.5|5962.7|303
1587468300000|2020-04-21 11:25:00|5967.5|5965.7|5964.9|5963.1|5968.3|5966.5|5964.5|5962.7|258
1587468600000|2020-04-21 11:30:00|5965.1|5963.3|5962.3|5960.5|5968.5|5966.7|5962.3|5960.5|308
1587468900000|2020-04-21 11:35:00|5962.4|5960.6|5958.2|5956.4|5962.5|5960.7|5957.1|5955.3|358
1587469200000|2020-04-21 11:40:00|5958.3|5956.5|5959.5|5957.7|5960.5|5958.7|5955.9|5954.1|365
1587469500000|2020-04-21 11:45:00|5959.6|5957.8|5956.7|5954.9|5961.1|5959.3|5956.2|5954.4|388
1587469800000|2020-04-21 11:50:00|5956.8|5955|5959.5|5957.7|5959.5|5957.7|5955|5953.2|323
1587470100000|2020-04-21 11:55:00|5959.6|5957.8|5956.1|5954.3|5960.3|5958.5|5955.2|5953.4|371
1587470400000|2020-04-21 12:00:00|5956.2|5954.4|5956.6|5954.8|5957.3|5955.5|5954.4|5952.6|443
1587470700000|2020-04-21 12:05:00|5956.4|5954.6|5959.3|5957.5|5960.2|5958.4|5956.1|5954.3|363
1587471000000|2020-04-21 12:10:00|5959.4|5957.6|5961.3|5959.5|5961.8|5960|5958|5956.2|319
1587471300000|2020-04-21 12:15:00|5961.2|5959.4|5959.8|5958|5962.4|5960.6|5958.8|5957|330
1587471600000|2020-04-21 12:20:00|5959.9|5958.1|5956.9|5955.1|5961.3|5959.5|5955.2|5953.3|413
1587471900000|2020-04-21 12:25:00|5956.8|5955|5959.4|5957.6|5959.4|5957.6|5955.1|5953.3|315
1587472200000|2020-04-21 12:30:00|5959.5|5957.7|5956.6|5954.8|5959.5|5957.7|5955|5953.2|354
1587472500000|2020-04-21 12:35:00|5956.7|5954.9|5947.4|5945.6|5959.6|5957.8|5946.7|5944.9|417
1587472800000|2020-04-21 12:40:00|5947.3|5945.5|5945.8|5944|5948.3|5946.5|5944.7|5942.9|379
1587473100000|2020-04-21 12:45:00|5946.2|5944.4|5947.8|5946|5948.7|5946.9|5943.9|5942.1|400
1587473400000|2020-04-21 12:50:00|5947.9|5946.1|5943.6|5941.8|5947.9|5946.1|5941|5939.2|364
1587473700000|2020-04-21 12:55:00|5943.7|5941.9|5941.5|5939.7|5944.1|5942.3|5939.9|5938.1|426
1587474000000|2020-04-21 13:00:00|5941.6|5939.8|5939.7|5937.9|5942.1|5940.3|5937.2|5935.4|382
1587474300000|2020-04-21 13:05:00|5939.8|5938|5937.3|5935.5|5943.3|5941.5|5936.8|5935|463
1587474600000|2020-04-21 13:10:00|5937.4|5935.6|5944.7|5942.9|5945.1|5943.3|5934.8|5933|431
1587474900000|2020-04-21 13:15:00|5945|5943.2|5945.3|5943.5|5946.9|5945.1|5942.5|5940.7|491
1587475200000|2020-04-21 13:20:00|5945.2|5943.4|5943.9|5942.1|5947.5|5945.7|5943.3|5941.5|392
1587475500000|2020-04-21 13:25:00|5943.8|5942|5944|5942.2|5945.3|5943.5|5942.3|5940.5|408
1587475800000|2020-04-21 13:30:00|5944.2|5942.4|5946.3|5944.5|5947.1|5945.3|5943.6|5941.8|483
1587476100000|2020-04-21 13:35:00|5946.4|5944.6|5938.3|5936.5|5947.1|5945.3|5935.9|5934.1|448
1587476400000|2020-04-21 13:40:00|5938.4|5936.6|5946.7|5944.9|5948|5946.2|5938.3|5936.5|490
1587476700000|2020-04-21 13:45:00|5946.6|5944.8|5961.5|5959.7|5964.4|5962.6|5945.5|5943.7|640
1587477000000|2020-04-21 13:50:00|5961.3|5959.5|5967.9|5966.1|5972.2|5969.9|5957.9|5956.1|763
1587477300000|2020-04-21 13:55:00|5968.5|5965.5|5976.3|5973.3|5985.9|5982.9|5966.1|5964|714
1587477600000|2020-04-21 14:00:00|5976.7|5973.7|5979.5|5977.7|5981.9|5979.3|5973.2|5970.5|694
1587477900000|2020-04-21 14:05:00|5979.4|5977.6|5975.5|5973.7|5980|5977.6|5972.2|5970.4|571
1587478200000|2020-04-21 14:10:00|5975.6|5973.8|5974.6|5971.6|5979.2|5977.4|5973.9|5971.6|540
1587478500000|2020-04-21 14:15:00|5973.9|5972.1|5979|5977.2|5979.4|5977.6|5972.9|5971.1|503
1587478800000|2020-04-21 14:20:00|5979.1|5977.3|5991|5989.2|5991.4|5989.6|5977.8|5976|628
1587479100000|2020-04-21 14:25:00|5990.9|5989.1|5985|5983.2|5991.6|5989.8|5983.9|5981.5|617
1587479400000|2020-04-21 14:30:00|5985.7|5982.7|5985.1|5983.3|5986.6|5984.6|5982.5|5980|558
1587479700000|2020-04-21 14:35:00|5985.2|5983.4|5977.9|5974.9|5987|5984.9|5976.8|5974.5|547
1587480000000|2020-04-21 14:40:00|5977.7|5974.7|5969.9|5968.1|5978.4|5976.6|5968.1|5965.8|580
1587480300000|2020-04-21 14:45:00|5969.8|5968|5969.1|5967.3|5974.6|5972.2|5968.6|5966.8|512
1587480600000|2020-04-21 14:50:00|5969|5967.2|5968.8|5967|5972.2|5969.7|5967.4|5965.2|490
1587480900000|2020-04-21 14:55:00|5968.9|5967.1|5968.8|5967|5975.2|5973.4|5966.2|5963.9|677
1587481200000|2020-04-21 15:00:00|5968.7|5966.9|5966.1|5963.1|5970|5967.8|5963.3|5961.5|622
1587481500000|2020-04-21 15:05:00|5965.3|5963.5|5966.9|5965.1|5968.6|5966.8|5964.7|5962.8|505
1587481800000|2020-04-21 15:10:00|5967|5965.2|5964|5962.2|5967.1|5965.3|5961.5|5959.7|492
1587482100000|2020-04-21 15:15:00|5963.9|5962.1|5967.1|5965.3|5968.6|5966.3|5962.6|5960.7|423
1587482400000|2020-04-21 15:20:00|5967.2|5965.4|5965.9|5964.1|5972|5970.1|5964.2|5962.4|502
1587482700000|2020-04-21 15:25:00|5965.8|5964|5954.7|5952.9|5967|5964.6|5954.2|5952|464
1587483000000|2020-04-21 15:30:00|5954.9|5953.1|5959.4|5957.6|5962.1|5959.9|5954.6|5952.1|470
1587483300000|2020-04-21 15:35:00|5959.3|5957.5|5955.9|5954.1|5960.2|5958.4|5953.4|5951.6|444
1587483600000|2020-04-21 15:40:00|5956|5954.2|5954.7|5952.9|5959.2|5956.8|5953.9|5952|429
1587483900000|2020-04-21 15:45:00|5954.8|5953|5959|5957.2|5959.1|5957.2|5953|5951.2|392
1587484200000|2020-04-21 15:50:00|5958.9|5957.1|5954|5952.2|5960.5|5958.2|5953.9|5952.1|372
1587484500000|2020-04-21 15:55:00|5953.9|5952.1|5954.3|5952.5|5956.1|5954.3|5953.1|5951.3|384
1587484800000|2020-04-21 16:00:00|5954.2|5952.4|5952.9|5951.1|5954.6|5952.8|5951.3|5949.5|355
1587485100000|2020-04-21 16:05:00|5953|5951.2|5952.6|5950.8|5954.4|5952.2|5951.6|5949.8|366
1587485400000|2020-04-21 16:10:00|5952.7|5950.9|5955.9|5954.1|5959.2|5956.7|5952.1|5950.3|387
1587485700000|2020-04-21 16:15:00|5956|5954.2|5957.9|5956.1|5958.4|5956.6|5955|5953.2|311
1587486000000|2020-04-21 16:20:00|5958|5956.2|5955.7|5953.9|5958.5|5956.5|5955|5953.2|376
1587486300000|2020-04-21 16:25:00|5955.6|5953.8|5952.8|5951|5958.1|5956.3|5951.8|5950|429
1587486600000|2020-04-21 16:30:00|5952.7|5950.9|5952|5950.2|5955.1|5953.3|5951.9|5950.1|281
1587486900000|2020-04-21 16:35:00|5952.1|5950.3|5949.7|5947.9|5953.2|5951.4|5949.7|5947.9|301
1587487200000|2020-04-21 16:40:00|5949.8|5948|5948.2|5946.4|5953.4|5951.6|5948|5946.2|321
1587487500000|2020-04-21 16:45:00|5948|5946.2|5950.9|5949.1|5951.5|5949.3|5945.4|5943.6|434
1587487800000|2020-04-21 16:50:00|5950.5|5948.7|5959.5|5957.7|5961.3|5958.8|5950.4|5948.6|575
1587488100000|2020-04-21 16:55:00|5959.4|5957.6|5959.3|5957.5|5961.6|5959.5|5958.5|5956.7|497
1587488400000|2020-04-21 17:00:00|5959.5|5957.7|5960.3|5958.5|5962.2|5960.1|5957.9|5956.1|450
1587488700000|2020-04-21 17:05:00|5960.8|5959|5959.6|5957.8|5961.6|5959.8|5958.7|5956.9|372
1587489000000|2020-04-21 17:10:00|5959.7|5957.9|5962.1|5960.3|5963.3|5961.2|5959.6|5957.8|313
1587489300000|2020-04-21 17:15:00|5962.2|5960.4|5961.1|5959.3|5963.2|5961.3|5959.9|5958.1|293
1587489600000|2020-04-21 17:20:00|5961.2|5959.4|5964.5|5962.7|5965.3|5963.4|5959.9|5958.1|342
1587489900000|2020-04-21 17:25:00|5964.4|5962.6|5963.7|5961.9|5964.5|5962.7|5960.3|5958.2|315
1587490200000|2020-04-21 17:30:00|5963.6|5961.8|5964.2|5961.2|5964.3|5962.1|5961.9|5960.1|336
1587490500000|2020-04-21 17:35:00|5964.3|5961.3|5966.6|5964.8|5968.3|5966.4|5961.9|5959.9|362
1587490800000|2020-04-21 17:40:00|5966.5|5964.7|5966.4|5964.6|5966.7|5964.9|5965|5963|219
1587491100000|2020-04-21 17:45:00|5966.2|5964.4|5958.2|5956.4|5966.8|5965|5957.1|5955.3|302
1587491400000|2020-04-21 17:50:00|5958.1|5956.3|5966.2|5964.4|5966.4|5964.6|5958|5956.2|379
1587491700000|2020-04-21 17:55:00|5966.1|5964.3|5966.9|5965.1|5968.3|5966.2|5964.8|5963|375
1587492000000|2020-04-21 18:00:00|5966.8|5965|5969.4|5967.6|5970.3|5968.5|5962.5|5960.7|410
1587492300000|2020-04-21 18:05:00|5969.5|5967.7|5972.1|5970.3|5973|5971.1|5969.2|5967.4|426
1587492600000|2020-04-21 18:10:00|5972.2|5970.4|5972.9|5971.1|5974.2|5972.4|5970.9|5969.1|408
1587492900000|2020-04-21 18:15:00|5972.8|5971|5971.9|5970.1|5974|5972.2|5970|5968.1|397
1587493200000|2020-04-21 18:20:00|5971.8|5970|5981.1|5979.3|5982.5|5980.6|5971.8|5970|412
1587493500000|2020-04-21 18:25:00|5981.2|5979.4|5977.5|5975.7|5982.9|5981.1|5976.5|5974.2|415
1587493800000|2020-04-21 18:30:00|5977.4|5975.6|5975.7|5973.9|5978.8|5977|5973.9|5972|373
1587494100000|2020-04-21 18:35:00|5976.3|5973.3|5970.8|5969|5976.4|5974.3|5970.3|5968|369
1587494400000|2020-04-21 18:40:00|5970.9|5969.1|5970.1|5968.3|5972|5970.2|5968.6|5966.5|380
1587494700000|2020-04-21 18:45:00|5969.8|5968|5968.6|5966.8|5971.3|5969.4|5968.2|5966.4|326
1587495000000|2020-04-21 18:50:00|5968.2|5966.4|5967|5965.2|5969|5967.2|5966.8|5965|319
1587495300000|2020-04-21 18:55:00|5966.9|5965.1|5964.1|5961.1|5968.1|5966.3|5961.7|5959.9|324
1587495600000|2020-04-21 19:00:00|5964|5961|5969.8|5968|5970.5|5968.2|5964|5961|327
1587495900000|2020-04-21 19:05:00|5969.9|5968.1|5965.6|5963.8|5971.3|5969.2|5965.2|5962.8|386
1587496200000|2020-04-21 19:10:00|5965.5|5963.7|5974.1|5971.1|5974.1|5971.8|5964.8|5963|400
1587496500000|2020-04-21 19:15:00|5974.2|5971.2|5976.7|5974.9|5977.4|5975.2|5973.1|5970.7|372
1587496800000|2020-04-21 19:20:00|5976.5|5974.7|5974.6|5972.8|5977.5|5975.4|5973.8|5971.5|317
1587497100000|2020-04-21 19:25:00|5974.9|5973.1|5976.1|5974.3|5977.4|5975.2|5973.8|5971.5|281
1587497400000|2020-04-21 19:30:00|5976|5974.2|5980.5|5977.5|5981.1|5978.6|5974.9|5973.1|335
1587497700000|2020-04-21 19:35:00|5980.6|5977.6|5982.5|5980.7|5984|5981.7|5979.8|5977.5|395
1587498000000|2020-04-21 19:40:00|5982.4|5980.6|5980.8|5979|5983.1|5981.1|5980.2|5978.2|274
1587498300000|2020-04-21 19:45:00|5980.7|5978.9|5980|5978.2|5981.3|5979.3|5979.6|5977.8|232
1587498600000|2020-04-21 19:50:00|5979.7|5977.9|5979|5977.2|5980.5|5978.7|5977.8|5975.5|314
1587498900000|2020-04-21 19:55:00|5979.1|5977.3|5979.8|5978|5982.3|5980.1|5979.1|5977.3|270
1587499200000|2020-04-21 20:00:00|5979.9|5978.1|5979.9|5978.1|5982.3|5979.9|5979.7|5977.9|271
1587499500000|2020-04-21 20:05:00|5980.1|5978.3|5978.8|5977|5980.6|5978.3|5978.7|5976.9|207
1587499800000|2020-04-21 20:10:00|5978.9|5977.1|5978.3|5976.5|5979|5977.2|5977.7|5975.9|193
1587500100000|2020-04-21 20:15:00|5978.4|5976.6|5978.3|5976.5|5978.7|5976.9|5977|5975.2|150
1587500400000|2020-04-21 20:20:00|5978.4|5976.6|5979.2|5977.4|5979.3|5977.5|5978.2|5976.4|142
1587500700000|2020-04-21 20:25:00|5979|5977.2|5977.9|5976.1|5979.8|5978|5977.8|5976|150
1587501000000|2020-04-21 20:30:00|5978.1|5976.3|5977.7|5975.9|5979.2|5977.1|5977.5|5975.5|145
1587501300000|2020-04-21 20:35:00|5977.6|5975.8|5973.8|5972|5977.6|5975.8|5973.1|5970.7|167
1587501600000|2020-04-21 20:40:00|5974|5972.2|5973|5971.2|5974.1|5972.2|5972.9|5971.1|178
1587501900000|2020-04-21 20:45:00|5972.9|5971.1|5969.7|5966.7|5973|5971.1|5969|5966.6|160
1587502200000|2020-04-21 20:50:00|5969.2|5967.4|5969.8|5966.8|5970.6|5968.2|5968.7|5966.5|187
1587502500000|2020-04-21 20:55:00|5969.9|5966.9|5965.7|5962.7|5970.1|5967.7|5965.1|5962.1|255
1587502800000|2020-04-21 21:00:00|5962|5959|5964.5|5961.5|5965.6|5962.6|5959.7|5956.7|70
1587503100000|2020-04-21 21:05:00|5963.3|5960.3|5964.7|5961.7|5966.4|5963.4|5960.9|5957.9|243
1587503400000|2020-04-21 21:10:00|5964.5|5961.5|5965.4|5962.4|5966.2|5963.2|5964.1|5961.1|184
1587503700000|2020-04-21 21:15:00|5965|5962|5967.3|5964.3|5969.5|5966.5|5963.9|5960.9|263
1587504000000|2020-04-21 21:20:00|5967.6|5964.6|5967.8|5964.8|5968.9|5965.9|5963.6|5960.6|198
1587504300000|2020-04-21 21:25:00|5966.2|5963.2|5963.8|5960.8|5968|5965|5962.3|5959.3|183
1587504600000|2020-04-21 21:30:00|5963.9|5960.9|5962.9|5959.9|5963.9|5960.9|5960.2|5957.2|280
1587504900000|2020-04-21 21:35:00|5962.8|5959.8|5958.8|5955.8|5963.9|5960.9|5957.6|5954.6|291
1587505200000|2020-04-21 21:40:00|5958.7|5955.7|5957.7|5954.7|5959.1|5956.1|5956.9|5953.9|223
1587505500000|2020-04-21 21:45:00|5957.6|5954.6|5965.5|5962.5|5965.6|5962.6|5957.5|5954.5|221
1587505800000|2020-04-21 21:50:00|5965.6|5962.6|5965.7|5962.7|5968.4|5965.4|5961.9|5958.9|327
1587506100000|2020-04-21 21:55:00|5965.3|5962.3|5965.8|5962.8|5967.2|5964.2|5962.4|5959.4|304
1587506400000|2020-04-21 22:00:00|5966.1|5963.1|5964.6|5961.6|5968.6|5965.6|5963.9|5960.9|243
1587506700000|2020-04-21 22:05:00|5964.9|5961.9|5968.7|5965.7|5970.1|5967.1|5964.9|5961.9|214
1587507000000|2020-04-21 22:10:00|5968.6|5965.6|5966.5|5963.5|5970.6|5968.2|5964.7|5962.3|244
1587507300000|2020-04-21 22:15:00|5967|5964|5966.6|5963.6|5968.6|5965.9|5965|5962.5|281
1587507600000|2020-04-21 22:20:00|5966.7|5963.7|5965.5|5962.5|5967.1|5964.6|5963.8|5961.2|318
1587507900000|2020-04-21 22:25:00|5965.4|5962.4|5965.7|5962.7|5967.3|5965|5963.8|5961.4|220
1587508200000|2020-04-21 22:30:00|5965.8|5962.8|5964.4|5961.4|5966.1|5963.6|5961.7|5959.9|318
1587508500000|2020-04-21 22:35:00|5964.5|5961.5|5963.9|5960.9|5966.3|5963.3|5963.3|5960.6|234
1587508800000|2020-04-21 22:40:00|5963.8|5960.8|5955|5953.2|5963.8|5961.1|5954.1|5952.3|345
1587509100000|2020-04-21 22:45:00|5955.1|5953.3|5954.7|5951.7|5962.6|5959.6|5953.7|5951.5|361
1587509400000|2020-04-21 22:50:00|5954.6|5951.6|5949.9|5948.1|5956.3|5954.2|5949.3|5947.5|506
1587509700000|2020-04-21 22:55:00|5949.8|5948|5957.5|5954.5|5957.9|5955.4|5949|5947.2|299
1587510000000|2020-04-21 23:00:00|5957.6|5954.6|5956.1|5953.1|5962.2|5959.8|5955.8|5952.8|243
1587510300000|2020-04-21 23:05:00|5955.8|5952.8|5956.2|5954.4|5957.1|5954.6|5953|5950|242
1587510600000|2020-04-21 23:10:00|5956.3|5954.5|5959.6|5956.6|5960.1|5957.7|5955.6|5953.3|193
1587510900000|2020-04-21 23:15:00|5958.9|5957.1|5956.3|5954.5|5959.8|5957.4|5955.6|5953.2|173
1587511200000|2020-04-21 23:20:00|5956.4|5954.6|5959|5956|5959.2|5957.3|5956.4|5954.4|195
1587511500000|2020-04-21 23:25:00|5959.1|5956.1|5963.1|5961.3|5963.9|5961.6|5958.1|5955.8|168
1587511800000|2020-04-21 23:30:00|5963.2|5961.4|5965.1|5962.1|5966.3|5964.5|5962.8|5960.8|170
1587512100000|2020-04-21 23:35:00|5964.4|5962.6|5968.6|5965.6|5968.8|5966.4|5964.2|5961.9|172
1587512400000|2020-04-21 23:40:00|5968.7|5965.7|5969|5966|5969.3|5966.9|5967|5964.8|168
1587512700000|2020-04-21 23:45:00|5968.9|5965.9|5968.6|5965.6|5969.2|5966.8|5966.4|5964.1|161
1587513000000|2020-04-21 23:50:00|5968.1|5966.3|5964.6|5962.8|5968.6|5966.3|5964.4|5961.7|129
1587513300000|2020-04-21 23:55:00|5964.5|5962.7|5963.5|5961.7|5965.5|5963|5962.9|5960.6|196
1587513600000|2020-04-22 00:00:00|5963.3|5961.5|5965.9|5964.1|5970.3|5968.5|5962.8|5961|455
1587513900000|2020-04-22 00:05:00|5965.8|5964|5966|5964.2|5968|5966.2|5964|5962.2|404
1587514200000|2020-04-22 00:10:00|5966.1|5964.3|5964.7|5962.9|5968.4|5966.6|5964.6|5962.8|317
1587514500000|2020-04-22 00:15:00|5964.6|5962.8|5965.1|5963.3|5967|5965.2|5963.3|5961.5|317
1587514800000|2020-04-22 00:20:00|5965|5963.2|5959.9|5958.1|5965.2|5963.4|5958.6|5956.8|325
1587515100000|2020-04-22 00:25:00|5960|5958.2|5956.9|5955.1|5960|5958.2|5955.5|5953.7|359
1587515400000|2020-04-22 00:30:00|5957.1|5955.3|5956|5954.2|5958.2|5956.4|5955.4|5953.3|318
1587515700000|2020-04-22 00:35:00|5956.1|5954.3|5957|5955.2|5957.4|5955.6|5955.5|5953.7|297
1587516000000|2020-04-22 00:40:00|5957.1|5955.3|5960.2|5958.4|5961.1|5959.3|5954.3|5952.5|274
1587516300000|2020-04-22 00:45:00|5960.3|5958.5|5956.8|5955|5962|5960.2|5956.2|5954.4|231
1587516600000|2020-04-22 00:50:00|5956.9|5955.1|5959.6|5957.8|5959.6|5957.8|5954.7|5952.9|278
1587516900000|2020-04-22 00:55:00|5959.3|5957.5|5963.2|5961.4|5963.2|5961.4|5958.8|5956.8|224
1587517200000|2020-04-22 01:00:00|5963.3|5961.5|5959.8|5958|5966.4|5964.6|5959.5|5957.7|353
1587517500000|2020-04-22 01:05:00|5959.7|5957.9|5964|5962.2|5964.9|5963.1|5957.9|5956.1|268
1587517800000|2020-04-22 01:10:00|5963.9|5962.1|5966|5964.2|5967.3|5965.5|5963.9|5962.1|251
1587518100000|2020-04-22 01:15:00|5966.5|5963.5|5970.8|5969|5971|5969.2|5965.3|5963.4|313
1587518400000|2020-04-22 01:20:00|5970.9|5969.1|5968.6|5966.8|5973.2|5971.4|5968.3|5966.5|356
1587518700000|2020-04-22 01:25:00|5968.7|5966.9|5967.3|5964.3|5970.6|5967.8|5964.5|5962.3|373
1587519000000|2020-04-22 01:30:00|5967.4|5964.4|5962.7|5960.9|5971.6|5969.8|5962.4|5960.6|474
1587519300000|2020-04-22 01:35:00|5962.8|5961|5961.1|5959.3|5965|5963.2|5958.7|5956.4|350
1587519600000|2020-04-22 01:40:00|5961.3|5959.5|5961.3|5959.5|5962.5|5960.7|5960.2|5958.4|322
1587519900000|2020-04-22 01:45:00|5961.2|5959.4|5963|5961.2|5963.8|5962|5960.1|5958.3|326
1587520200000|2020-04-22 01:50:00|5962.4|5960.6|5963.5|5961.7|5964.7|5962.9|5961.1|5959.3|289
1587520500000|2020-04-22 01:55:00|5963.6|5961.8|5964.7|5962.9|5966.3|5964.2|5962.4|5960.6|259
1587520800000|2020-04-22 02:00:00|5964.9|5963.1|5964.8|5963|5966.3|5964.5|5963.2|5961.4|280
1587521100000|2020-04-22 02:05:00|5965|5963.2|5989.6|5986.6|6000.2|5997.2|5964.8|5963|371
1587521400000|2020-04-22 02:10:00|5989|5986|5980|5978.2|5991.3|5988.4|5977|5974.4|647
1587521700000|2020-04-22 02:15:00|5980.1|5978.3|5982.8|5981|5990|5987.5|5977.6|5975.7|514
1587522000000|2020-04-22 02:20:00|5982.9|5981.1|5977.9|5974.9|5984.6|5982.2|5975.1|5972.8|515
1587522300000|2020-04-22 02:25:00|5977.8|5974.8|5976.9|5975.1|5980.5|5978.7|5976.5|5974.2|417
1587522600000|2020-04-22 02:30:00|5977|5975.2|5977.6|5975.8|5978.3|5976.5|5973.3|5971.5|372
1587522900000|2020-04-22 02:35:00|5977.7|5975.9|5975.8|5974|5978.1|5976.3|5974.3|5972.3|313
1587523200000|2020-04-22 02:40:00|5975.9|5974.1|5975.1|5973.3|5977.4|5975.6|5974.7|5972.9|284
1587523500000|2020-04-22 02:45:00|5975.2|5973.4|5976.3|5974.5|5977.4|5975.5|5974.5|5972.7|240
1587523800000|2020-04-22 02:50:00|5976.4|5974.6|5971.8|5968.8|5977.2|5975.4|5970|5967.7|335
1587524100000|2020-04-22 02:55:00|5971.7|5968.7|5973.4|5971.6|5975.4|5973.6|5971|5968.7|274
1587524400000|2020-04-22 03:00:00|5973.5|5971.7|5975.1|5973.3|5975.3|5973.5|5971.4|5969.1|235
1587524700000|2020-04-22 03:05:00|5975.2|5973.4|5977.1|5975.3|5978.4|5976.6|5974.9|5973.1|186
1587525000000|2020-04-22 03:10:00|5977.2|5975.4|5976.9|5975.1|5977.6|5975.8|5975.7|5973.9|182
1587525300000|2020-04-22 03:15:00|5977|5975.2|5973.1|5971.3|5977|5975.2|5973|5971.2|241
1587525600000|2020-04-22 03:20:00|5973.2|5971.4|5968.1|5966.3|5973.4|5971.6|5968.1|5965.8|292
1587525900000|2020-04-22 03:25:00|5968.7|5965.7|5971|5969.2|5971|5969.2|5967.9|5965.7|235
1587526200000|2020-04-22 03:30:00|5971.2|5969.4|5971|5969.2|5971.3|5969.4|5969.6|5967.6|243
1587526500000|2020-04-22 03:35:00|5970.9|5969.1|5970|5968.2|5972.5|5970.7|5969.2|5967.2|211
1587526800000|2020-04-22 03:40:00|5969.9|5968.1|5966.2|5964.4|5971.7|5969.4|5966|5964.2|255
1587527100000|2020-04-22 03:45:00|5966.1|5964.3|5965|5963.2|5968.5|5966.7|5964.6|5962.4|304
1587527400000|2020-04-22 03:50:00|5964.9|5963.1|5964.1|5962.3|5965.2|5963.4|5963.1|5961.3|206
1587527700000|2020-04-22 03:55:00|5964|5962.2|5962.4|5960.6|5965.1|5963.3|5961.5|5959.3|226
1587528000000|2020-04-22 04:00:00|5962.3|5960.5|5967.1|5965.3|5967.3|5965.5|5961.2|5959.4|295
1587528300000|2020-04-22 04:05:00|5967.2|5965.4|5967.3|5965.5|5968.5|5966.4|5966.2|5964.4|292
1587528600000|2020-04-22 04:10:00|5967.2|5965.4|5965.5|5963.7|5967.4|5965.6|5965.2|5963.4|222
1587528900000|2020-04-22 04:15:00|5965.4|5963.6|5961.5|5959.7|5966.4|5964.6|5961.5|5959.7|290
1587529200000|2020-04-22 04:20:00|5961.6|5959.8|5959.6|5957.8|5962.4|5960|5959|5957.2|234
1587529500000|2020-04-22 04:25:00|5959.5|5957.7|5960.2|5958.4|5960.2|5958.4|5957.2|5955.4|300
1587529800000|2020-04-22 04:30:00|5960.3|5958.5|5960.1|5958.3|5961.3|5959.1|5957.7|5955.9|363
1587530100000|2020-04-22 04:35:00|5960|5958.2|5956.4|5954.6|5960.3|5958.4|5956.3|5954.5|206
1587530400000|2020-04-22 04:40:00|5956.3|5954.5|5960.1|5958.3|5960.2|5958.4|5955.5|5953.3|221
1587530700000|2020-04-22 04:45:00|5960|5958.2|5959.6|5957.8|5961.8|5959.9|5959.2|5957.2|211
1587531000000|2020-04-22 04:50:00|5959.5|5957.7|5958.9|5957.1|5959.6|5957.8|5956.8|5955|216
1587531300000|2020-04-22 04:55:00|5958.8|5957|5957.1|5955.3|5959.3|5957.5|5956.8|5955|220
1587531600000|2020-04-22 05:00:00|5956.9|5955.1|5963.1|5961.3|5963.2|5961.4|5956.9|5955.1|220
1587531900000|2020-04-22 05:05:00|5963|5961.2|5964.9|5963.1|5967.2|5965.4|5962.9|5961.1|300
1587532200000|2020-04-22 05:10:00|5964.8|5963|5967|5965.2|5967.3|5965.5|5963.1|5961.3|219
1587532500000|2020-04-22 05:15:00|5966.9|5965.1|5965.6|5963.8|5968.1|5966.3|5963.9|5962.1|251
1587532800000|2020-04-22 05:20:00|5965.7|5963.9|5964|5962.2|5966.7|5964.5|5963.6|5961.8|165
1587533100000|2020-04-22 05:25:00|5963.7|5961.9|5969.1|5967.3|5969.2|5967.4|5962.7|5960.9|249
1587533400000|2020-04-22 05:30:00|5968.9|5967.1|5973.1|5971.3|5973.3|5971.5|5968.3|5966.5|312
1587533700000|2020-04-22 05:35:00|5974|5971|5974.1|5972.3|5975.1|5972.7|5971.1|5969.3|281
1587534000000|2020-04-22 05:40:00|5974.2|5972.4|5977.4|5975.6|5980.9|5978.4|5973.7|5971.9|333
1587534300000|2020-04-22 05:45:00|5977.7|5975.9|5976.8|5975|5977.8|5976|5974.4|5972.6|298
1587534600000|2020-04-22 05:50:00|5976.7|5974.9|5979.1|5977.3|5982.7|5980.5|5976.7|5974.9|350
1587534900000|2020-04-22 05:55:00|5979|5977.2|5981.7|5978.7|5982.2|5980.4|5978.3|5976.5|322
1587535200000|2020-04-22 06:00:00|5981.2|5979.4|5971.9|5970.1|5981.2|5979.4|5971.9|5970.1|396
1587535500000|2020-04-22 06:05:00|5971.8|5970|5974.8|5973|5975.6|5973.8|5971.6|5969.8|285
1587535800000|2020-04-22 06:10:00|5974.9|5973.1|5983.6|5981.8|5985.3|5983.5|5973|5971|389
1587536100000|2020-04-22 06:15:00|5983.5|5981.7|5986.4|5984.6|5992.3|5990.5|5983.2|5981.4|559
1587536400000|2020-04-22 06:20:00|5986.3|5984.5|5983.2|5980.2|5989.3|5987.4|5980.9|5979.1|499
1587536700000|2020-04-22 06:25:00|5983.1|5980.1|5979.1|5977.3|5985.6|5983.4|5978.5|5976.7|525
1587537000000|2020-04-22 06:30:00|5979.2|5977.4|5982.4|5980.6|5982.4|5980.6|5976.6|5974.8|412
1587537300000|2020-04-22 06:35:00|5982.3|5980.5|5983.2|5981.4|5987.3|5985.5|5982.3|5980.5|389
1587537600000|2020-04-22 06:40:00|5983.1|5981.3|5983.1|5981.3|5983.3|5981.5|5981|5979.1|310
1587537900000|2020-04-22 06:45:00|5983|5981.2|5989|5987.2|5991.7|5989.8|5981.3|5979.5|418
1587538200000|2020-04-22 06:50:00|5988.9|5987.1|5988.5|5986.7|5992.1|5990.3|5987.6|5985.8|421
1587538500000|2020-04-22 06:55:00|5988.6|5986.8|5983.9|5982.1|5990.2|5988.4|5983.7|5981.9|386
1587538800000|2020-04-22 07:00:00|5983.8|5982|5982.4|5980.6|5985.3|5983.5|5981.7|5979.9|493
1587539100000|2020-04-22 07:05:00|5982.3|5980.5|5986.1|5984.3|5987.1|5985.3|5982.2|5979.9|413
1587539400000|2020-04-22 07:10:00|5986|5984.2|5984.3|5982.5|5990.3|5988.5|5984.1|5982|467
1587539700000|2020-04-22 07:15:00|5984.1|5982.3|5989.2|5987.4|5989.5|5987.7|5983.6|5981.8|391
1587540000000|2020-04-22 07:20:00|5989.3|5987.5|5988.1|5986.3|5991.7|5989.9|5987.2|5985.4|379
1587540300000|2020-04-22 07:25:00|5988|5986.2|5987.1|5985.3|5990.5|5988.7|5986.1|5984.3|365
1587540600000|2020-04-22 07:30:00|5987.2|5985.4|5987.9|5986.1|5991.2|5989.4|5987.1|5985.3|368
1587540900000|2020-04-22 07:35:00|5987.8|5986|5987.2|5985.4|5991.6|5989.8|5987.1|5985.3|349
1587541200000|2020-04-22 07:40:00|5987.3|5985.5|5993.3|5991.5|5996.2|5994.4|5987.2|5985.4|458
1587541500000|2020-04-22 07:45:00|5993.4|5991.6|5996.2|5994.4|5997.5|5995.7|5992|5990.2|421
1587541800000|2020-04-22 07:50:00|5996|5994.2|5996.8|5995|5998.3|5996.4|5993.8|5992|463
1587542100000|2020-04-22 07:55:00|5996.3|5994.5|5992.3|5990.5|5997.4|5995.6|5992|5990.2|452
1587542400000|2020-04-22 08:00:00|5992.7|5990.9|5997.1|5995.3|5997.1|5995.3|5990.1|5987.8|403
1587542700000|2020-04-22 08:05:00|5997.2|5995.4|5993.4|5991.6|5999.6|5997.8|5992.9|5991.1|457
1587543000000|2020-04-22 08:10:00|5993.6|5991.8|5992.1|5990.3|5995.2|5993.4|5990.2|5988.4|392
1587543300000|2020-04-22 08:15:00|5992|5990.2|5991.9|5990.1|5993.6|5991.8|5990.3|5988.5|355
1587543600000|2020-04-22 08:20:00|5992|5990.2|5989.2|5987.4|5992.2|5990.4|5989.1|5987.3|266
1587543900000|2020-04-22 08:25:00|5989.1|5987.3|5987|5985.2|5991.4|5989.6|5985.2|5983.4|319
1587544200000|2020-04-22 08:30:00|5987.1|5985.3|5986.1|5984.3|5988.6|5986.8|5984.7|5982.9|312
1587544500000|2020-04-22 08:35:00|5986.2|5984.4|5988.4|5986.6|5991.1|5989.3|5984.8|5983|353
1587544800000|2020-04-22 08:40:00|5988.5|5986.7|5988.4|5986.6|5990.6|5988.8|5986.8|5985|303
1587545100000|2020-04-22 08:45:00|5988.5|5986.7|5989.1|5987.3|5991|5989.2|5987.5|5985.7|261
1587545400000|2020-04-22 08:50:00|5989|5987.2|5990.4|5988.6|5990.9|5989.1|5987.9|5986.1|312
1587545700000|2020-04-22 08:55:00|5990.6|5988.8|5990|5988.2|5992.3|5990.5|5989.2|5987.4|277
1587546000000|2020-04-22 09:00:00|5989.9|5988.1|5998.9|5997.1|5998.9|5997.1|5989.7|5987.9|476
1587546300000|2020-04-22 09:05:00|5999|5997.2|6000.9|5999.1|6001.8|6000|5998.9|5997.1|301
1587546600000|2020-04-22 09:10:00|6000.8|5999|6003.5|6001.7|6004.4|6002.6|5999.9|5998.1|337
1587546900000|2020-04-22 09:15:00|6003.6|6001.8|5997.1|5995.3|6003.9|6002.1|5996.7|5994.9|375
1587547200000|2020-04-22 09:20:00|5997.2|5995.4|5997|5995.2|6000.5|5998.7|5995.9|5994.1|343
1587547500000|2020-04-22 09:25:00|5997.3|5995.5|5998.2|5996.4|5998.3|5996.5|5995.8|5994|349
1587547800000|2020-04-22 09:30:00|5998.3|5996.5|5997|5995.2|5999|5997.2|5996.6|5994.8|253
1587548100000|2020-04-22 09:35:00|5997.1|5995.3|5997.9|5996.1|5999|5997.2|5996.8|5995|237
1587548400000|2020-04-22 09:40:00|5997.7|5995.9|5995.6|5993.8|5998.1|5996.3|5995.6|5993.6|311
1587548700000|2020-04-22 09:45:00|5995.7|5993.9|5994.7|5992.9|5996.1|5994.3|5993.8|5991.6|332
1587549000000|2020-04-22 09:50:00|5994.6|5992.8|5993.9|5992.1|5995.1|5993.3|5993.8|5992|215
1587549300000|2020-04-22 09:55:00|5994|5992.2|5995.1|5993.3|5995.5|5993.7|5993.5|5991.7|290
1587549600000|2020-04-22 10:00:00|5995|5993.2|5994.8|5993|5995.9|5994.1|5993|5991.2|288
1587549900000|2020-04-22 10:05:00|5994.9|5993.1|5991.8|5990|5995|5993.2|5991|5989.2|285
1587550200000|2020-04-22 10:10:00|5991.6|5989.8|5987.2|5985.4|5991.9|5990.1|5986.9|5985.1|231
1587550500000|2020-04-22 10:15:00|5987.8|5986|5986.1|5984.3|5989|5987.2|5985.5|5983.7|276
1587550800000|2020-04-22 10:20:00|5986|5984.2|5986.8|5985|5987.1|5985.3|5985.1|5983.3|249
1587551100000|2020-04-22 10:25:00|5986.9|5985.1|5988|5986.2|5989|5987.2|5986.8|5985|271
1587551400000|2020-04-22 10:30:00|5988.1|5986.3|5990.6|5988.8|5990.8|5989|5988|5986.2|255
1587551700000|2020-04-22 10:35:00|5990.7|5988.9|5985.1|5983.3|5990.9|5989.1|5984.8|5983|244
1587552000000|2020-04-22 10:40:00|5985|5983.2|5987.3|5985.5|5988.8|5987|5984.9|5983.1|256
1587552300000|2020-04-22 10:45:00|5987.2|5985.4|5994.8|5993|5996|5994.2|5986.9|5985.1|332
1587552600000|2020-04-22 10:50:00|5994.9|5993.1|5998.2|5996.4|5999.1|5997.3|5994.1|5992.3|216
1587552900000|2020-04-22 10:55:00|5998.3|5996.5|6003|6001.2|6003.4|6001.6|5995|5993.2|386
1587553200000|2020-04-22 11:00:00|6002.9|6001.1|6001.5|5999.7|6005|6003.2|6000.8|5999|361
1587553500000|2020-04-22 11:05:00|6001.4|5999.6|5998|5996.2|6001.6|5999.8|5996.9|5995.1|254
1587553800000|2020-04-22 11:10:00|5998.1|5996.3|5998.4|5996.6|5999.3|5997.5|5994.8|5993|353
1587554100000|2020-04-22 11:15:00|5998.5|5996.7|5996.3|5994.5|6002.7|6000.9|5996.2|5994.4|365
1587554400000|2020-04-22 11:20:00|5996.1|5994.3|5990.9|5989.1|5997.1|5995.3|5990.8|5989|336
1587554700000|2020-04-22 11:25:00|5990.3|5988.5|5986.2|5984.4|5991.6|5989.8|5985.7|5983.9|409
1587555000000|2020-04-22 11:30:00|5986.3|5984.5|5984.9|5983.1|5987.8|5986|5983.1|5981.3|381
1587555300000|2020-04-22 11:35:00|5985|5983.2|5986.2|5984.4|5988.2|5986.4|5983.5|5981.7|321
1587555600000|2020-04-22 11:40:00|5986.1|5984.3|5985.5|5983.7|5987.1|5985.3|5984.4|5982.6|293
1587555900000|2020-04-22 11:45:00|5985.7|5983.9|5983.2|5981.4|5986.8|5985|5982.7|5980.9|313
1587556200000|2020-04-22 11:50:00|5983.1|5981.3|5978.7|5976.9|5983.2|5981.4|5978.7|5976.9|310
1587556500000|2020-04-22 11:55:00|5978.8|5977|5987|5985.2|5988.1|5986.3|5978.8|5977|379
1587556800000|2020-04-22 12:00:00|5987.1|5985.3|5980.4|5978.6|5987.2|5985.4|5980|5978.2|329
1587557100000|2020-04-22 12:05:00|5980.3|5978.5|5970.5|5968.7|5982.2|5980.4|5970.4|5968.6|439
1587557400000|2020-04-22 12:10:00|5970.6|5968.8|5971.2|5969.4|5975.3|5973.4|5970.3|5968.5|448
1587557700000|2020-04-22 12:15:00|5971.3|5969.5|5974.2|5972.4|5974.2|5972.4|5967.3|5965.5|415
1587558000000|2020-04-22 12:20:00|5974.6|5972.8|5974.4|5972.6|5976.5|5974.7|5972.9|5971.1|407
1587558300000|2020-04-22 12:25:00|5974.5|5972.7|5978.3|5976.5|5979.1|5977.3|5974.5|5972.7|302
1587558600000|2020-04-22 12:30:00|5978.4|5976.6|5973.4|5971.6|5979.1|5977.3|5971.7|5969.9|381
1587558900000|2020-04-22 12:35:00|5973.5|5971.7|5975.4|5973.6|5976.8|5975|5973.3|5971.5|355
1587559200000|2020-04-22 12:40:00|5975.5|5973.7|5980.8|5979|5981.9|5980.1|5974.8|5973|431
1587559500000|2020-04-22 12:45:00|5981.1|5979.3|5980.3|5978.5|5983.5|5981.7|5978.6|5976.8|391
1587559800000|2020-04-22 12:50:00|5980.4|5978.6|5980.8|5979|5982|5980.2|5979.7|5977.9|266
1587560100000|2020-04-22 12:55:00|5980.9|5979.1|5982.1|5980.3|5982.9|5980.7|5979.5|5977.7|294
1587560400000|2020-04-22 13:00:00|5982.3|5980.5|5980.6|5978.8|5982.7|5980.9|5980.2|5978.4|292
1587560700000|2020-04-22 13:05:00|5980.7|5978.9|5975.4|5973.6|5981.3|5979.5|5974.9|5973.1|333
1587561000000|2020-04-22 13:10:00|5975.3|5973.5|5976.4|5974.6|5977.1|5975.3|5973.6|5971.8|365
1587561300000|2020-04-22 13:15:00|5976.3|5974.5|5975.3|5973.5|5976.9|5975.1|5975|5973.2|305
1587561600000|2020-04-22 13:20:00|5975.2|5973.4|5975.3|5973.5|5975.8|5974|5974.6|5972.8|246
1587561900000|2020-04-22 13:25:00|5975.2|5973.4|5974.6|5972.8|5979.1|5977.3|5974.4|5972.6|341
1587562200000|2020-04-22 13:30:00|5974.5|5972.7|5973|5971.2|5974.8|5973|5970|5968.2|390
1587562500000|2020-04-22 13:35:00|5972.9|5971.1|5972.2|5970.4|5973.6|5971.8|5969|5967.2|405
1587562800000|2020-04-22 13:40:00|5972.3|5970.5|5967|5965.2|5975|5973.2|5966.7|5964.9|511
1587563100000|2020-04-22 13:45:00|5966.9|5965.1|5958.1|5956.3|5968.8|5967|5958.1|5956.3|445
1587563400000|2020-04-22 13:50:00|5958.3|5956.5|5960.7|5958.9|5961.2|5959.4|5957.2|5955.4|374
1587563700000|2020-04-22 13:55:00|5960.3|5958.5|5964|5962.2|5964.6|5962.8|5959.7|5957.9|378
1587564000000|2020-04-22 14:00:00|5964.1|5962.3|5967.8|5966|5968|5966.2|5962.6|5960.8|399
1587564300000|2020-04-22 14:05:00|5967.7|5965.9|5963.3|5961.5|5969|5967.2|5962.2|5960.4|366
1587564600000|2020-04-22 14:10:00|5963.4|5961.6|5960.8|5959|5964.1|5962.3|5960.6|5958.8|377
1587564900000|2020-04-22 14:15:00|5960.6|5958.8|5955.9|5954.1|5964.1|5962.3|5955.7|5953.9|422
1587565200000|2020-04-22 14:20:00|5955.8|5954|5951|5949.2|5957.1|5955.3|5950|5948.2|412
1587565500000|2020-04-22 14:25:00|5951.1|5949.3|5948.9|5947.1|5953|5951.2|5946.1|5944.3|464
1587565800000|2020-04-22 14:30:00|5949|5947.2|5947.8|5946|5954|5952.2|5947.8|5946|452
1587566100000|2020-04-22 14:35:00|5947.7|5945.9|5947.2|5945.4|5949|5947.2|5944.2|5942.4|363
1587566400000|2020-04-22 14:40:00|5947.1|5945.3|5952.9|5951.1|5956.1|5954.3|5946.1|5944.3|471
1587566700000|2020-04-22 14:45:00|5952.8|5951|5944.7|5942.9|5953.3|5951.5|5942.1|5940.3|504
1587567000000|2020-04-22 14:50:00|5944.8|5943|5947|5945.2|5949.1|5947.3|5941.1|5939.3|469
1587567300000|2020-04-22 14:55:00|5947.1|5945.3|5948.2|5946.4|5949.1|5947.3|5943.1|5941.3|549
1587567600000|2020-04-22 15:00:00|5948.3|5946.5|5951.3|5949.5|5951.3|5949.5|5947.2|5945.4|398
1587567900000|2020-04-22 15:05:00|5951.1|5949.3|5954.4|5952.6|5955.4|5953.6|5951.1|5949.3|396
1587568200000|2020-04-22 15:10:00|5954.3|5952.5|5953.2|5951.4|5955.8|5954|5952|5950.2|398
1587568500000|2020-04-22 15:15:00|5953.1|5951.3|5956.5|5954.7|5958.2|5956.4|5951.6|5949.8|419
1587568800000|2020-04-22 15:20:00|5956.6|5954.8|5953.4|5951.6|5957.2|5955.4|5952|5950.2|363
1587569100000|2020-04-22 15:25:00|5953.6|5951.8|5951.1|5949.3|5955.1|5953.3|5951|5949.2|343
1587569400000|2020-04-22 15:30:00|5951.2|5949.4|5948.4|5946.6|5951.2|5949.4|5948|5946.2|365
1587569700000|2020-04-22 15:35:00|5948.3|5946.5|5946.2|5944.4|5950|5948.2|5945|5943.2|306
1587570000000|2020-04-22 15:40:00|5946.3|5944.5|5948.4|5946.6|5948.5|5946.7|5945.2|5943.4|267
1587570300000|2020-04-22 15:45:00|5948.3|5946.5|5949.1|5947.3|5949.7|5947.9|5947.7|5945.9|234
1587570600000|2020-04-22 15:50:00|5949|5947.2|5949.2|5947.4|5949.9|5948.1|5948.4|5946.6|261
1587570900000|2020-04-22 15:55:00|5949.1|5947.3|5947.8|5946|5949.1|5947.3|5946.3|5944.5|319
1587571200000|2020-04-22 16:00:00|5948|5946.2|5947.9|5946.1|5948.3|5946.5|5946.6|5944.8|243
1587571500000|2020-04-22 16:05:00|5947.8|5946|5943.3|5941.5|5948.2|5946.4|5943.1|5941.3|197
1587571800000|2020-04-22 16:10:00|5943.2|5941.4|5943.1|5941.3|5944.4|5942.6|5942.9|5941.1|239
1587572100000|2020-04-22 16:15:00|5943|5941.2|5946.2|5944.4|5946.3|5944.5|5943|5941.2|188
1587572400000|2020-04-22 16:20:00|5946.3|5944.5|5946.1|5944.3|5946.9|5945.1|5945.2|5943.4|195
1587572700000|2020-04-22 16:25:00|5946|5944.2|5945.2|5943.4|5946.2|5944.4|5941.5|5939.7|257
1587573000000|2020-04-22 16:30:00|5945.3|5943.5|5947.2|5945.4|5948|5946.2|5945.1|5943.3|231
1587573300000|2020-04-22 16:35:00|5947.4|5945.6|5946.4|5944.6|5947.9|5946.1|5945.9|5944.1|224
1587573600000|2020-04-22 16:40:00|5946.5|5944.7|5946.9|5945.1|5947.2|5945.4|5945.2|5943.4|224
1587573900000|2020-04-22 16:45:00|5947|5945.2|5945.4|5943.6|5947.3|5945.5|5945|5943.2|201
1587574200000|2020-04-22 16:50:00|5945.5|5943.7|5945.8|5944|5946.4|5944.6|5944.3|5942.5|253
1587574500000|2020-04-22 16:55:00|5945.9|5944.1|5947.3|5945.5|5947.5|5945.7|5945.1|5943.3|267
1587574800000|2020-04-22 17:00:00|5947.1|5945.3|5947.2|5945.4|5947.4|5945.6|5945.3|5943.5|233
1587575100000|2020-04-22 17:05:00|5947.3|5945.5|5947.5|5945.7|5947.8|5946|5945.9|5944.1|200
1587575400000|2020-04-22 17:10:00|5947.6|5945.8|5947.2|5945.4|5949.8|5948|5947.1|5945.3|203
1587575700000|2020-04-22 17:15:00|5947.1|5945.3|5946.4|5944.6|5947.3|5945.5|5946.1|5944.3|185
1587576000000|2020-04-22 17:20:00|5946.3|5944.5|5948.6|5946.8|5948.8|5947|5945.8|5944|224
1587576300000|2020-04-22 17:25:00|5948.7|5946.9|5947.2|5945.4|5950.1|5948.3|5946.8|5945|184
1587576600000|2020-04-22 17:30:00|5947.3|5945.5|5945.7|5943.9|5947.4|5945.6|5945.3|5943.5|192
1587576900000|2020-04-22 17:35:00|5946|5944.2|5946.2|5944.4|5948.3|5946.5|5945.4|5943.6|212
1587577200000|2020-04-22 17:40:00|5946.3|5944.5|5947.3|5945.5|5947.5|5945.7|5945.7|5943.9|157
1587577500000|2020-04-22 17:45:00|5947.2|5945.4|5946.2|5944.4|5947.3|5945.5|5945.4|5943.6|192
1587577800000|2020-04-22 17:50:00|5946.1|5944.3|5946.9|5945.1|5948.1|5946.3|5945.4|5943.6|193
1587578100000|2020-04-22 17:55:00|5946.8|5945|5947.3|5945.5|5948.1|5946.3|5946.2|5944.4|159
1587578400000|2020-04-22 18:00:00|5947.2|5945.4|5946.5|5944.7|5947.4|5945.6|5946|5944.2|174
1587578700000|2020-04-22 18:05:00|5946.4|5944.6|5947.3|5945.5|5948.3|5946.5|5946.4|5944.6|185
1587579000000|2020-04-22 18:10:00|5947.4|5945.6|5946.3|5944.5|5948.2|5946.4|5946.2|5944.4|181
1587579300000|2020-04-22 18:15:00|5946.2|5944.4|5946.4|5944.6|5946.7|5944.9|5946.1|5944.3|114
1587579600000|2020-04-22 18:20:00|5946.5|5944.7|5948.4|5946.6|5949.3|5947.5|5946.3|5944.5|129
1587579900000|2020-04-22 18:25:00|5948.3|5946.5|5949.5|5947.7|5949.7|5947.9|5948.2|5946.4|139
1587580200000|2020-04-22 18:30:00|5949.6|5947.8|5952.4|5950.6|5952.7|5950.9|5949.5|5947.7|167
1587580500000|2020-04-22 18:35:00|5952.5|5950.7|5954.2|5952.4|5954.4|5952.6|5952.1|5950.3|144
1587580800000|2020-04-22 18:40:00|5954.1|5952.3|5953.3|5951.5|5954.4|5952.6|5953.2|5951.4|112
1587581100000|2020-04-22 18:45:00|5953.2|5951.4|5957.7|5955.9|5957.7|5955.9|5952.4|5950.6|213
1587581400000|2020-04-22 18:50:00|5957.9|5956.1|5959.3|5957.5|5959.3|5957.5|5956.9|5955.1|250
1587581700000|2020-04-22 18:55:00|5959.2|5957.4|5955.8|5952.8|5959.3|5957.5|5954.9|5952.7|199
1587582000000|2020-04-22 19:00:00|5955.6|5952.6|5956.4|5954.6|5956.4|5954.6|5953.3|5951.4|246
1587582300000|2020-04-22 19:05:00|5956.3|5954.5|5953.8|5952|5957.3|5955.5|5953.7|5951.9|141
1587582600000|2020-04-22 19:10:00|5953.9|5952.1|5953.3|5951.5|5954.1|5952.3|5952.8|5951|144
1587582900000|2020-04-22 19:15:00|5953.2|5951.4|5954.2|5952.4|5954.3|5952.5|5952.8|5951|177
1587583200000|2020-04-22 19:20:00|5954|5952.2|5953.7|5951.9|5955.5|5953.7|5953.1|5951.3|141
1587583500000|2020-04-22 19:25:00|5953.8|5952|5956|5954.2|5956.4|5954.5|5953.8|5952|151
1587583800000|2020-04-22 19:30:00|5955.7|5953.9|5956.1|5954.3|5956.4|5954.3|5954.2|5952.4|178
1587584100000|2020-04-22 19:35:00|5956.2|5954.4|5957.2|5955.4|5957.5|5955.7|5955.6|5953.8|135
1587584400000|2020-04-22 19:40:00|5957.3|5955.5|5959.8|5958|5960|5958.2|5957.3|5955.5|218
1587584700000|2020-04-22 19:45:00|5959.9|5958.1|5955.8|5954|5959.9|5958.1|5954.5|5952.4|183
1587585000000|2020-04-22 19:50:00|5956.8|5955|5955|5953.2|5957.3|5955.4|5954.9|5953.1|201
1587585300000|2020-04-22 19:55:00|5955.1|5953.3|5953|5951.2|5955.3|5953.5|5952.6|5950.8|198
1587585600000|2020-04-22 20:00:00|5952.9|5951.1|5951.3|5949.5|5953.2|5951.4|5951.3|5949.5|182
1587585900000|2020-04-22 20:05:00|5951.2|5949.4|5950.3|5948.5|5951.7|5949.5|5949.9|5947.8|123
1587586200000|2020-04-22 20:10:00|5950.2|5948.4|5951.3|5949.5|5951.8|5950|5950.1|5947.9|132
1587586500000|2020-04-22 20:15:00|5951.4|5949.6|5951.7|5949.9|5953.1|5950.7|5951.1|5948.7|132
1587586800000|2020-04-22 20:20:00|5951.8|5950|5952.9|5951.1|5953.6|5951.8|5951.6|5949.3|125
1587587100000|2020-04-22 20:25:00|5953|5951.2|5953|5951.2|5953.9|5951.7|5952.2|5950.2|145
1587587400000|2020-04-22 20:30:00|5952.7|5950.9|5952.3|5950.5|5953.7|5951.5|5951.8|5950|113
1587587700000|2020-04-22 20:35:00|5952.4|5950.6|5953.3|5951.5|5954.4|5952.1|5952.3|5950.2|127
1587588000000|2020-04-22 20:40:00|5953.2|5951.4|5953.7|5951.9|5954.4|5952.4|5952.5|5950.3|168
1587588300000|2020-04-22 20:45:00|5954.3|5951.3|5954.7|5951.7|5956.5|5954|5953.5|5951|157
1587588600000|2020-04-22 20:50:00|5954.8|5951.8|5955.1|5952.1|5955.8|5952.8|5953.3|5950.5|129
1587588900000|2020-04-22 20:55:00|5955.2|5952.2|5954.2|5951.2|5956.3|5953.9|5953.9|5950.9|213
1587589200000|2020-04-22 21:00:00|5955.3|5952.3|5951.5|5948.5|5955.3|5952.3|5951.1|5948.1|35
1587589500000|2020-04-22 21:05:00|5951.6|5948.6|5951.8|5948.8|5955.3|5952.3|5951.1|5948.1|133
1587589800000|2020-04-22 21:10:00|5951.7|5948.7|5953.4|5950.4|5953.7|5950.7|5951.5|5948.5|82
1587590100000|2020-04-22 21:15:00|5953.6|5950.6|5959.3|5956.3|5959.3|5956.3|5953.1|5950.1|123
1587590400000|2020-04-22 21:20:00|5959.2|5956.2|5956.9|5953.9|5959.3|5956.3|5956.7|5953.7|103
1587590700000|2020-04-22 21:25:00|5956.8|5953.8|5957|5954|5957.6|5954.6|5956.5|5953.5|130
1587591000000|2020-04-22 21:30:00|5957.1|5954.1|5950.5|5947.5|5957.3|5954.3|5950.4|5947.4|176
1587591300000|2020-04-22 21:35:00|5950.6|5947.6|5952.1|5949.1|5954.2|5951.2|5949.3|5946.3|220
1587591600000|2020-04-22 21:40:00|5952|5949|5950.5|5947.5|5952.2|5949.2|5948.2|5945.2|167
1587591900000|2020-04-22 21:45:00|5950.3|5947.3|5951.5|5948.5|5951.9|5948.9|5950.2|5947.2|154
1587592200000|2020-04-22 21:50:00|5951.6|5948.6|5956.5|5953.5|5957.3|5954.3|5951.5|5948.5|138
1587592500000|2020-04-22 21:55:00|5956.6|5953.6|5955.2|5952.2|5956.7|5953.7|5954.9|5951.9|118
1587592800000|2020-04-22 22:00:00|5955.1|5952.1|5951.3|5948.3|5955.9|5952.9|5951.1|5948.1|236
1587593100000|2020-04-22 22:05:00|5951.2|5948.2|5951|5948|5951.8|5949.2|5948.2|5945.8|162
1587593400000|2020-04-22 22:10:00|5950.4|5948.6|5951.2|5948.2|5951.8|5949.4|5950.3|5947.9|137
1587593700000|2020-04-22 22:15:00|5951.3|5948.3|5951.5|5948.5|5951.8|5948.9|5950.2|5947.8|109
1587594000000|2020-04-22 22:20:00|5951.4|5948.4|5951.1|5948.1|5951.4|5948.4|5950.2|5947.8|81
1587594300000|2020-04-22 22:25:00|5951.2|5948.2|5951.2|5948.2|5951.5|5948.7|5950.1|5947.7|152
1587594600000|2020-04-22 22:30:00|5951|5948|5950.7|5947.7|5951.4|5948.7|5950|5947.5|141
1587594900000|2020-04-22 22:35:00|5950.8|5947.8|5949.9|5948.1|5950.9|5948.4|5948.9|5946.6|123
1587595200000|2020-04-22 22:40:00|5950|5948.2|5951.9|5948.9|5951.9|5949.7|5949.8|5947.8|98
1587595500000|2020-04-22 22:45:00|5951.8|5948.8|5949.8|5948|5952|5949.7|5949.8|5947.3|118
1587595800000|2020-04-22 22:50:00|5949.9|5948.1|5950|5948.2|5950.8|5948.4|5949.5|5947.6|136
1587596100000|2020-04-22 22:55:00|5949.9|5948.1|5951|5949.2|5951.6|5949.5|5949.8|5947.5|124
1587596400000|2020-04-22 23:00:00|5951.1|5949.3|5949.1|5947.3|5952.9|5950.5|5948.8|5946.5|188
1587596700000|2020-04-22 23:05:00|5949.7|5946.7|5948.4|5945.4|5949.7|5947|5946.8|5944.3|237
1587597000000|2020-04-22 23:10:00|5948.3|5945.3|5947.1|5945.3|5948.6|5946.2|5946.8|5944.6|145
1587597300000|2020-04-22 23:15:00|5946.6|5944.8|5948.3|5946.5|5948.4|5946.5|5946.4|5944.1|142
1587597600000|2020-04-22 23:20:00|5948.2|5946.4|5944.9|5943.1|5949.3|5947.5|5944.8|5943|151
1587597900000|2020-04-22 23:25:00|5945|5943.2|5940.1|5938.3|5945|5943.2|5937.3|5935.5|329
1587598200000|2020-04-22 23:30:00|5939.9|5938.1|5931.4|5929.6|5940|5938.2|5929.2|5927|436
1587598500000|2020-04-22 23:35:00|5931.5|5929.7|5925.4|5923.6|5931.7|5929.9|5923.1|5920.8|358
1587598800000|2020-04-22 23:40:00|5925.7|5923.9|5927.1|5925.3|5928|5926.2|5921.7|5919.9|393
1587599100000|2020-04-22 23:45:00|5927|5925.2|5927.2|5925.4|5928.8|5927|5923.3|5921.5|256
1587599400000|2020-04-22 23:50:00|5927.1|5925.3|5927.7|5924.7|5927.8|5925.5|5924.1|5922.2|271
1587599700000|2020-04-22 23:55:00|5927.1|5925.3|5924.2|5921.2|5927.2|5925.4|5922.9|5920.7|287
1587600000000|2020-04-23 00:00:00|5923.8|5922|5928.2|5926.4|5928.3|5926.5|5922.9|5920.8|341
1587600300000|2020-04-23 00:05:00|5928.1|5926.3|5928.2|5926.4|5930.1|5928.3|5926.4|5923.8|261
1587600600000|2020-04-23 00:10:00|5928.1|5926.3|5926.8|5925|5928.3|5926.5|5926.2|5924.4|192
1587600900000|2020-04-23 00:15:00|5926.7|5924.9|5918.1|5916.3|5926.7|5924.9|5914.4|5912.1|436
1587601200000|2020-04-23 00:20:00|5918|5916.2|5918.9|5917.1|5919.1|5917.3|5911.6|5909.8|408
1587601500000|2020-04-23 00:25:00|5919.1|5917.3|5922.9|5921.1|5924.4|5922.6|5918.2|5916.4|297
1587601800000|2020-04-23 00:30:00|5922.4|5920.6|5923.3|5921.5|5925.1|5923.3|5921.4|5919.6|265
1587602100000|2020-04-23 00:35:00|5923.4|5921.6|5927.4|5925.6|5928.3|5926.5|5922.3|5920.5|275
1587602400000|2020-04-23 00:40:00|5927.3|5925.5|5929.3|5927.5|5929.4|5927.6|5926.6|5924.8|257
1587602700000|2020-04-23 00:45:00|5929.2|5927.4|5923.1|5921.3|5929.2|5927.4|5922.6|5920.8|282
1587603000000|2020-04-23 00:50:00|5923|5921.2|5924.4|5922.6|5929|5926.2|5922.4|5920.6|288
1587603300000|2020-04-23 00:55:00|5924.2|5922.4|5927.6|5925.8|5928|5926|5924.1|5922.3|314
1587603600000|2020-04-23 01:00:00|5927.2|5925.4|5930.4|5928.6|5932|5930.2|5927.1|5925.3|317
1587603900000|2020-04-23 01:05:00|5930.2|5928.4|5930.9|5929.1|5931.9|5930.1|5928.6|5926.5|282
1587604200000|2020-04-23 01:10:00|5931|5929.2|5930.3|5928.5|5931.1|5929.3|5929|5926.9|223
1587604500000|2020-04-23 01:15:00|5930|5928.2|5934.9|5933.1|5936.7|5934.3|5929.4|5927.5|366
1587604800000|2020-04-23 01:20:00|5934.8|5933|5940.3|5938.5|5942.2|5939.8|5934.8|5933|496
1587605100000|2020-04-23 01:25:00|5940.4|5938.6|5939.2|5937.4|5942.5|5940.7|5937.3|5935.5|349
1587605400000|2020-04-23 01:30:00|5939.1|5937.3|5938.4|5936.6|5940.7|5938.9|5936|5933.7|390
1587605700000|2020-04-23 01:35:00|5938.3|5936.5|5942.7|5940.9|5944.8|5942.7|5938.3|5936.5|338
1587606000000|2020-04-23 01:40:00|5942.8|5941|5940.1|5938.3|5943.7|5941.3|5939.4|5937.5|305
1587606300000|2020-04-23 01:45:00|5940.2|5938.4|5946.4|5944.6|5946.4|5944.6|5940.2|5938.4|261
1587606600000|2020-04-23 01:50:00|5946.3|5944.5|5945.1|5943.3|5948.5|5946.7|5944.3|5942.5|270
1587606900000|2020-04-23 01:55:00|5945|5943.2|5944.5|5942.7|5945.3|5943.5|5942.1|5940.3|267
1587607200000|2020-04-23 02:00:00|5944.4|5942.6|5943.5|5941.7|5945.1|5943.3|5941.2|5939.1|258
1587607500000|2020-04-23 02:05:00|5943.2|5941.4|5940.6|5938.8|5943.4|5941.6|5940.2|5938.4|262
1587607800000|2020-04-23 02:10:00|5940.5|5938.7|5938|5936.2|5942|5940.2|5937.4|5935.6|243
1587608100000|2020-04-23 02:15:00|5938.1|5936.3|5938.1|5936.3|5939.8|5938|5937.5|5935.7|179
1587608400000|2020-04-23 02:20:00|5938|5936.2|5936.4|5934.6|5938.3|5936.5|5936.1|5934.3|235
1587608700000|2020-04-23 02:25:00|5936.3|5934.5|5935.4|5933.6|5936.3|5934.5|5934.2|5932.4|236
1587609000000|2020-04-23 02:30:00|5935.3|5933.5|5940.4|5938.6|5940.4|5938.6|5935|5933.2|174
1587609300000|2020-04-23 02:35:00|5940.3|5938.5|5939.1|5937.3|5940.7|5938.9|5938.5|5936.7|197
1587609600000|2020-04-23 02:40:00|5939.2|5937.4|5937.5|5935.7|5939.4|5937.6|5936.7|5934.9|178
1587609900000|2020-04-23 02:45:00|5937.4|5935.6|5938.6|5936.8|5938.8|5937|5936.2|5934.4|153
1587610200000|2020-04-23 02:50:00|5938.7|5936.9|5940.2|5938.4|5941.6|5939.8|5938.6|5936.8|204
1587610500000|2020-04-23 02:55:00|5940.1|5938.3|5941.5|5938.5|5941.5|5939.5|5938.1|5936.3|205
1587610800000|2020-04-23 03:00:00|5941.7|5938.7|5936.6|5934.8|5941.7|5939.2|5936.6|5934.8|241
1587611100000|2020-04-23 03:05:00|5936.5|5934.7|5935.5|5933.7|5938.3|5936.5|5935.2|5933.4|387
1587611400000|2020-04-23 03:10:00|5935.6|5933.8|5938.5|5936.7|5938.6|5936.8|5935.3|5933.5|204
1587611700000|2020-04-23 03:15:00|5938.6|5936.8|5940.4|5938.6|5941.4|5939.6|5937.5|5935.7|178
1587612000000|2020-04-23 03:20:00|5940.3|5938.5|5938.6|5936.8|5940.5|5938.7|5937.4|5935.6|138
1587612300000|2020-04-23 03:25:00|5938.7|5936.9|5941.5|5939.7|5942.1|5940.3|5938.5|5936.7|164
1587612600000|2020-04-23 03:30:00|5941.4|5939.6|5938.3|5936.5|5941.4|5939.6|5937.9|5936.1|277
1587612900000|2020-04-23 03:35:00|5938.2|5936.4|5940|5938.2|5940.6|5938.8|5937.7|5935.9|181
1587613200000|2020-04-23 03:40:00|5939.9|5938.1|5939|5937.2|5941.1|5938.7|5938.3|5936.5|157
1587613500000|2020-04-23 03:45:00|5938.8|5937|5938.2|5936.4|5939.7|5937.9|5937.9|5936.1|118
1587613800000|2020-04-23 03:50:00|5938.9|5935.9|5936.7|5934.9|5939.2|5937.1|5936.6|5934.8|180
1587614100000|2020-04-23 03:55:00|5936.8|5935|5939.4|5937.6|5939.9|5938.1|5936.3|5934.5|223
1587614400000|2020-04-23 04:00:00|5939.3|5937.5|5940.4|5938.6|5940.7|5938.9|5938.4|5936.6|212
1587614700000|2020-04-23 04:05:00|5940.3|5938.5|5941.3|5939.5|5941.5|5939.7|5940.2|5938.4|166
1587615000000|2020-04-23 04:10:00|5941.2|5939.4|5944.8|5943|5944.9|5943.1|5941|5939.2|191
1587615300000|2020-04-23 04:15:00|5944.7|5942.9|5946.4|5944.6|5946.8|5945|5944.6|5942.8|217
1587615600000|2020-04-23 04:20:00|5946.5|5944.7|5945|5943.2|5947.4|5945.6|5944.3|5942.5|171
1587615900000|2020-04-23 04:25:00|5944.9|5943.1|5944|5942.2|5945.7|5943.9|5943.2|5941.4|202
1587616200000|2020-04-23 04:30:00|5944.1|5942.3|5946|5944.2|5946.3|5944.5|5942.4|5940.6|193
1587616500000|2020-04-23 04:35:00|5945.9|5944.1|5945.3|5942.3|5946.3|5944.5|5943.6|5941.8|214
1587616800000|2020-04-23 04:40:00|5944.8|5943|5948.5|5946.7|5950.4|5948.6|5944.6|5942.4|330
1587617100000|2020-04-23 04:45:00|5948.4|5946.6|5947.1|5945.3|5948.6|5946.8|5946.8|5945|197
1587617400000|2020-04-23 04:50:00|5947.2|5945.4|5946.8|5945|5947.2|5945.4|5945.6|5943.8|167
1587617700000|2020-04-23 04:55:00|5946.6|5944.8|5950.6|5948.8|5951.6|5949.8|5946.6|5944.8|224
1587618000000|2020-04-23 05:00:00|5950.4|5948.6|5964.4|5962.6|5968.8|5965.8|5950.4|5948.6|355
1587618300000|2020-04-23 05:05:00|5964.3|5962.5|5963.6|5961.8|5970.9|5968.8|5961.7|5959.9|535
1587618600000|2020-04-23 05:10:00|5963.5|5961.7|5972.2|5970.4|5973.6|5971.2|5962.3|5960|459
1587618900000|2020-04-23 05:15:00|5972.1|5970.3|5967.2|5965.4|5972.2|5970.4|5966.6|5964.8|311
1587619200000|2020-04-23 05:20:00|5967.1|5965.3|5973.3|5971.5|5978.6|5975.6|5966.1|5964.3|298
1587619500000|2020-04-23 05:25:00|5973.2|5971.4|5968.4|5966.6|5973.2|5971.4|5966.5|5964.4|413
1587619800000|2020-04-23 05:30:00|5968.5|5966.7|5970.3|5968.5|5972.1|5970.3|5967.9|5966.1|337
1587620100000|2020-04-23 05:35:00|5970|5968.2|5970.4|5968.6|5971.2|5969.4|5967.8|5966|326
1587620400000|2020-04-23 05:40:00|5970.3|5968.5|5973.1|5971.3|5973.2|5971.4|5967.2|5965.4|291
1587620700000|2020-04-23 05:45:00|5973.2|5971.4|5971.2|5969.4|5973.3|5971.5|5968.4|5966.6|305
1587621000000|2020-04-23 05:50:00|5971.3|5969.5|5976.2|5974.4|5979.8|5977.9|5971.1|5969.3|394
1587621300000|2020-04-23 05:55:00|5976.1|5974.3|5974|5972.2|5980.6|5978.8|5973.9|5971.9|424
1587621600000|2020-04-23 06:00:00|5974.1|5972.3|5976.7|5974.9|5979.3|5977.5|5971.4|5969.6|398
1587621900000|2020-04-23 06:05:00|5976.6|5974.8|5989.1|5986.1|5997.6|5994.6|5974.4|5972.6|518
1587622200000|2020-04-23 06:10:00|5988.9|5985.9|5983.5|5981.7|5990.8|5987.8|5982.4|5980.1|553
1587622500000|2020-04-23 06:15:00|5983.4|5981.6|5979.2|5977.4|5986.5|5984.7|5979.2|5977.4|413
1587622800000|2020-04-23 06:20:00|5979.3|5977.5|5979.1|5977.3|5981.6|5979.5|5978.3|5976.5|387
1587623100000|2020-04-23 06:25:00|5978.9|5977.1|5984.1|5982.3|5984.5|5982.7|5978.1|5976.3|410
1587623400000|2020-04-23 06:30:00|5983.9|5982.1|5986.3|5984.5|5986.3|5984.5|5980|5977.6|432
1587623700000|2020-04-23 06:35:00|5986.4|5984.6|5984|5982.2|5987.2|5985.4|5980.4|5978.6|433
1587624000000|2020-04-23 06:40:00|5984.1|5982.3|5984.9|5983.1|5987|5985.2|5983.7|5981.9|289
1587624300000|2020-04-23 06:45:00|5985|5983.2|5978.1|5976.3|5985.6|5983.8|5977.6|5975.8|335
1587624600000|2020-04-23 06:50:00|5978|5976.2|5979.1|5977.3|5981.3|5979.5|5977.2|5975.4|325
1587624900000|2020-04-23 06:55:00|5979.2|5977.4|5978.2|5976.4|5979.4|5977.6|5976|5974.2|341
1587625200000|2020-04-23 07:00:00|5978.1|5976.3|5977|5975.2|5979|5977.2|5975.1|5973.3|362
1587625500000|2020-04-23 07:05:00|5977.1|5975.3|5973.3|5971.5|5977.6|5975.8|5973.1|5971.3|398
1587625800000|2020-04-23 07:10:00|5973.1|5971.3|5972.7|5970.9|5973.8|5972|5971.1|5969.3|311
1587626100000|2020-04-23 07:15:00|5972.6|5970.8|5966.7|5964.9|5972.6|5970.8|5966.1|5964.3|413
1587626400000|2020-04-23 07:20:00|5966.8|5965|5963.1|5961.3|5967|5965.2|5962.1|5960.3|404
1587626700000|2020-04-23 07:25:00|5963|5961.2|5961.9|5960.1|5965.3|5963.5|5961|5959.2|359
1587627000000|2020-04-23 07:30:00|5961.3|5959.5|5967.9|5966.1|5969.9|5968.1|5960.4|5958.6|391
1587627300000|2020-04-23 07:35:00|5968|5966.2|5966.4|5964.6|5969.1|5967.3|5964.2|5962.4|402
1587627600000|2020-04-23 07:40:00|5966.3|5964.5|5961.2|5959.4|5967.5|5965.6|5961.1|5959.3|342
1587627900000|2020-04-23 07:45:00|5961.3|5959.5|5963|5961.2|5964.7|5962.9|5959.5|5957.7|406
1587628200000|2020-04-23 07:50:00|5962.9|5961.1|5966.2|5964.4|5967.7|5965.4|5960.8|5958.7|411
1587628500000|2020-04-23 07:55:00|5966.1|5964.3|5966.2|5964.4|5968.4|5966.6|5964.1|5962.3|358
1587628800000|2020-04-23 08:00:00|5966.3|5964.5|5974.4|5972.6|5976.6|5974.5|5965.3|5963.5|449
1587629100000|2020-04-23 08:05:00|5973.9|5972.1|5970.9|5969.1|5975.3|5973.5|5970.7|5968.9|469
1587629400000|2020-04-23 08:10:00|5970.7|5968.9|5971.3|5969.5|5973|5971.2|5969.4|5967.6|358
1587629700000|2020-04-23 08:15:00|5971.4|5969.6|5973.4|5971.6|5973.6|5971.8|5968.8|5967|351
1587630000000|2020-04-23 08:20:00|5973.3|5971.5|5975.4|5973.6|5978.5|5976.7|5973.3|5971.5|368
1587630300000|2020-04-23 08:25:00|5975.3|5973.5|5975|5973.2|5976.4|5974.6|5971.7|5969.2|345
1587630600000|2020-04-23 08:30:00|5975.1|5973.3|5977.1|5975.3|5978.4|5976.4|5974.3|5972.5|377
1587630900000|2020-04-23 08:35:00|5977|5975.2|5974.3|5972.5|5977.4|5975.6|5974.1|5972.3|344
1587631200000|2020-04-23 08:40:00|5974.8|5973|5972|5970.2|5975|5973.2|5970.3|5968.5|318
1587631500000|2020-04-23 08:45:00|5971.9|5970.1|5969.4|5967.6|5973.2|5971.4|5969.4|5967.6|305
1587631800000|2020-04-23 08:50:00|5969.8|5968|5973.7|5971.9|5975.7|5973.9|5969.8|5968|314
1587632100000|2020-04-23 08:55:00|5973.8|5972|5975.3|5973.5|5978.5|5976.3|5973.7|5971.5|340
1587632400000|2020-04-23 09:00:00|5975.4|5973.6|5980.2|5978.4|5980.3|5978.5|5975.1|5973.3|293
1587632700000|2020-04-23 09:05:00|5980.3|5978.5|5977.4|5975.6|5980.3|5978.5|5977.1|5975.3|307
1587633000000|2020-04-23 09:10:00|5977.5|5975.7|5976.3|5974.5|5978.4|5976.6|5975.3|5973.5|280
1587633300000|2020-04-23 09:15:00|5976.4|5974.6|5978.4|5976.6|5978.9|5977.1|5975.5|5973.7|279
1587633600000|2020-04-23 09:20:00|5978.5|5976.7|5977.4|5975.6|5979.2|5977.4|5976.1|5974.3|283
1587633900000|2020-04-23 09:25:00|5977.5|5975.7|5974.8|5973|5977.6|5975.8|5974.6|5972.8|278
1587634200000|2020-04-23 09:30:00|5974.7|5972.9|5978.4|5976.6|5981|5979.2|5974.7|5972.9|276
1587634500000|2020-04-23 09:35:00|5978.3|5976.5|5981.4|5979.6|5981.6|5979.8|5978.2|5976.4|269
1587634800000|2020-04-23 09:40:00|5981.3|5979.5|5978.3|5976.5|5982|5980.2|5977.9|5976.1|240
1587635100000|2020-04-23 09:45:00|5978.4|5976.6|5976.6|5974.8|5979.4|5977.6|5976.5|5974.7|238
1587635400000|2020-04-23 09:50:00|5976.7|5974.9|5982.2|5980.4|5983.1|5981.3|5976.6|5974.8|344
1587635700000|2020-04-23 09:55:00|5982.4|5980.6|5981.1|5979.3|5983.4|5981.6|5979.1|5977.3|340
1587636000000|2020-04-23 10:00:00|5981.2|5979.4|5986.5|5984.7|5987.5|5985.4|5981|5979.2|374
1587636300000|2020-04-23 10:05:00|5986.6|5984.8|5988|5986.2|5989.4|5987.6|5985.9|5984.1|349
1587636600000|2020-04-23 10:10:00|5988.1|5986.3|5982.3|5980.5|5988.2|5986.4|5982.3|5980.5|309
1587636900000|2020-04-23 10:15:00|5982.4|5980.6|5978.3|5976.5|5982.5|5980.7|5978.2|5976.4|307
1587637200000|2020-04-23 10:20:00|5978.2|5976.4|5978.2|5976.4|5979.7|5977.9|5976.6|5974.8|266
1587637500000|2020-04-23 10:25:00|5978.1|5976.3|5979.2|5977.4|5981.8|5980|5978.1|5976.3|246
1587637800000|2020-04-23 10:30:00|5979.3|5977.5|5979.7|5977.9|5980.4|5978.6|5976.5|5974.7|306
1587638100000|2020-04-23 10:35:00|5979.6|5977.8|5976.1|5974.3|5981.3|5979.5|5976.1|5974.3|387
1587638400000|2020-04-23 10:40:00|5976.3|5974.5|5980.1|5978.3|5981|5979.2|5974.3|5972.5|347
1587638700000|2020-04-23 10:45:00|5979.6|5977.8|5978.3|5976.5|5980.4|5978.6|5977.5|5975.7|261
1587639000000|2020-04-23 10:50:00|5978.4|5976.6|5981.3|5979.5|5981.4|5979.6|5978.2|5976.4|279
1587639300000|2020-04-23 10:55:00|5981.4|5979.6|5983.1|5981.3|5984.5|5982.7|5980.5|5978.7|337
1587639600000|2020-04-23 11:00:00|5983.2|5981.4|5987.9|5986.1|5989.6|5987.8|5983|5981.2|351
1587639900000|2020-04-23 11:05:00|5987.8|5986|5994.1|5992.3|5994.3|5992.5|5987.8|5986|381
1587640200000|2020-04-23 11:10:00|5994.2|5992.4|6001.8|6000|6003.1|6001.3|5993.7|5991.9|500
1587640500000|2020-04-23 11:15:00|6001.6|5999.8|6003.2|6001.4|6005.5|6003.7|5999.1|5997.3|459
1587640800000|2020-04-23 11:20:00|6003.1|6001.3|5997|5995.2|6004.2|6002.4|5995|5993.2|448
1587641100000|2020-04-23 11:25:00|5996.9|5995.1|5990.9|5989.1|5997.2|5995.4|5990.6|5988.8|358
1587641400000|2020-04-23 11:30:00|5991|5989.2|5993.2|5991.4|5993.8|5992|5989.9|5988.1|336
1587641700000|2020-04-23 11:35:00|5993.1|5991.3|5991.7|5989.9|5993.2|5991.4|5988.4|5986.6|378
1587642000000|2020-04-23 11:40:00|5991.6|5989.8|5991.9|5990.1|5993.3|5991.5|5989.1|5987.3|311
1587642300000|2020-04-23 11:45:00|5992.8|5991|5985.9|5984.1|5992.8|5991|5984.7|5982.9|323
1587642600000|2020-04-23 11:50:00|5986.5|5984.7|5987.4|5985.6|5988.9|5987.1|5986.5|5984.7|245
1587642900000|2020-04-23 11:55:00|5987.3|5985.5|5985.7|5983.9|5987.5|5985.7|5985.1|5983.3|265
1587643200000|2020-04-23 12:00:00|5985.8|5984|5987.7|5985.9|5989.5|5987.7|5983.5|5981.7|318
1587643500000|2020-04-23 12:05:00|5987.6|5985.8|5989.1|5987.3|5990.9|5989.1|5986|5984.2|306
1587643800000|2020-04-23 12:10:00|5989|5987.2|6002.9|6001.1|6004|6002.2|5988.1|5986.3|439
1587644100000|2020-04-23 12:15:00|6002.7|6000.9|6007.1|6005.3|6009.4|6007.6|5999.5|5997.7|456
1587644400000|2020-04-23 12:20:00|6007.4|6005.6|6022.5|6020.7|6027.7|6025.4|6007.4|6005.6|568
1587644700000|2020-04-23 12:25:00|6022.3|6020.5|6021.9|6018.9|6023.2|6021.4|6018.1|6016.3|505
1587645000000|2020-04-23 12:30:00|6021.3|6018.3|6021.8|6020|6023.5|6021.2|6016|6014.2|455
1587645300000|2020-04-23 12:35:00|6021.7|6019.9|6019.5|6017.7|6024.7|6022.9|6017.8|6016|410
1587645600000|2020-04-23 12:40:00|6019.4|6017.6|6021.3|6019.5|6021.3|6019.5|6017.7|6015.9|381
1587645900000|2020-04-23 12:45:00|6021.5|6019.7|6022.7|6020.9|6026.6|6024.8|6021.5|6019.7|381
1587646200000|2020-04-23 12:50:00|6022.8|6021|6026.9|6025.1|6027.9|6026.1|6021.9|6020.1|349
1587646500000|2020-04-23 12:55:00|6026.8|6025|6022|6020.2|6027.8|6026|6022|6020.2|353
1587646800000|2020-04-23 13:00:00|6021.9|6020.1|6016.2|6014.4|6023.1|6021.3|6014.8|6013|373
1587647100000|2020-04-23 13:05:00|6016.3|6014.5|6016.8|6015|6017.8|6016|6014.8|6013|295
1587647400000|2020-04-23 13:10:00|6016.9|6015.1|6015.8|6014|6017.8|6016|6015.1|6013.3|281
1587647700000|2020-04-23 13:15:00|6015.7|6013.9|6014.9|6013.1|6016.9|6015.1|6013.7|6011.9|294
1587648000000|2020-04-23 13:20:00|6014.8|6013|6019.9|6018.1|6021|6019.2|6014.8|6013|286
1587648300000|2020-04-23 13:25:00|6020|6018.2|6017.4|6015.6|6020.9|6019.1|6016.9|6015.1|238
1587648600000|2020-04-23 13:30:00|6017.3|6015.5|6020.7|6018.9|6022|6020.2|6013.4|6011.6|531
1587648900000|2020-04-23 13:35:00|6020.6|6018.8|6019|6017.2|6025.8|6024|6019|6017.2|498
1587649200000|2020-04-23 13:40:00|6018.9|6017.1|6018|6015|6020.5|6018.7|6013.7|6011.9|524
1587649500000|2020-04-23 13:45:00|6018.3|6015.3|6014.8|6013|6020.3|6017.3|6013|6011.2|536
1587649800000|2020-04-23 13:50:00|6014.9|6013.1|6007.1|6005.3|6014.9|6013.1|6006.8|6005|397
1587650100000|2020-04-23 13:55:00|6007|6005.2|6012.3|6009.3|6013|6011.2|6005.5|6003.7|524
1587650400000|2020-04-23 14:00:00|6012.1|6009.1|6010.7|6008.9|6019.2|6016.7|6008.3|6006.2|533
1587650700000|2020-04-23 14:05:00|6010.5|6008.7|6015.9|6014.1|6016.3|6014.5|6010.2|6008.4|377
1587651000000|2020-04-23 14:10:00|6016|6014.2|6024.5|6022.7|6027.6|6025.8|6014.1|6012.3|449
1587651300000|2020-04-23 14:15:00|6024.7|6022.9|6024.8|6023|6026|6024|6022|6019.7|562
1587651600000|2020-04-23 14:20:00|6024.7|6022.9|6035.4|6033.6|6037.5|6035.7|6024|6022.2|564
1587651900000|2020-04-23 14:25:00|6035.6|6033.8|6036.2|6034.4|6043|6041.2|6035.5|6033.7|587
1587652200000|2020-04-23 14:30:00|6036.1|6034.3|6038.1|6036.3|6038.1|6036.3|6029.5|6027.7|485
1587652500000|2020-04-23 14:35:00|6038.3|6036.5|6034.1|6032.3|6038.9|6037.1|6032.6|6030.8|448
1587652800000|2020-04-23 14:40:00|6034|6032.2|6038.7|6036.9|6039.3|6037.5|6033.9|6032.1|377
1587653100000|2020-04-23 14:45:00|6038.8|6037|6035.1|6033.3|6040.3|6038.5|6032.6|6030.8|472
1587653400000|2020-04-23 14:50:00|6035.2|6033.4|6035.8|6034|6040.8|6039|6032.7|6030.9|461
1587653700000|2020-04-23 14:55:00|6036|6034.2|6033.6|6031.8|6038|6036.2|6032.1|6030.3|533
1587654000000|2020-04-23 15:00:00|6033.8|6032|6037.8|6036|6038.9|6037.1|6033.7|6031.9|472
1587654300000|2020-04-23 15:05:00|6037.7|6035.9|6033|6031.2|6037.8|6036|6030.1|6028.3|349
1587654600000|2020-04-23 15:10:00|6032.6|6030.8|6037.8|6036|6039|6037.2|6032.5|6030.7|382
1587654900000|2020-04-23 15:15:00|6037.7|6035.9|6034.9|6033.1|6039.8|6038|6034.8|6033|322
1587655200000|2020-04-23 15:20:00|6034.7|6032.9|6030|6028.2|6034.8|6033|6029.5|6027.7|328
1587655500000|2020-04-23 15:25:00|6030.5|6028.7|6035.6|6033.8|6036.6|6034.8|6030.4|6028.6|365
1587655800000|2020-04-23 15:30:00|6035.7|6033.9|6028.6|6026.8|6036|6034.2|6027.7|6025.9|397
1587656100000|2020-04-23 15:35:00|6028.3|6026.5|6026.7|6024.9|6029.9|6028.1|6025.6|6023.8|309
1587656400000|2020-04-23 15:40:00|6026.8|6025|6022.5|6020.7|6027.3|6025.5|6021.6|6019.8|362
1587656700000|2020-04-23 15:45:00|6022.6|6020.8|6021.7|6019.9|6023.7|6021.9|6021.1|6019.3|349
1587657000000|2020-04-23 15:50:00|6021.8|6020|6020.8|6019|6024.9|6023.1|6020.1|6018.3|335
1587657300000|2020-04-23 15:55:00|6020.9|6019.1|6026.4|6024.6|6026.8|6025|6020.5|6018.7|337
1587657600000|2020-04-23 16:00:00|6026.5|6024.7|6021|6019.2|6026.5|6024.7|6020.9|6019.1|379
1587657900000|2020-04-23 16:05:00|6021.1|6019.3|6023.4|6021.6|6024.7|6022.9|6019.6|6017.8|370
1587658200000|2020-04-23 16:10:00|6023.5|6021.7|6023.5|6021.7|6024.1|6022.3|6021.2|6019.4|240
1587658500000|2020-04-23 16:15:00|6023.7|6021.9|6022.9|6021.1|6024.8|6023|6021.8|6020|235
1587658800000|2020-04-23 16:20:00|6022.8|6021|6025|6023.2|6025.6|6023.8|6021.7|6019.9|221
1587659100000|2020-04-23 16:25:00|6024.9|6023.1|6023.8|6022|6026.3|6024.5|6023.5|6021.7|197
1587659400000|2020-04-23 16:30:00|6024|6022.2|6024.3|6022.5|6024.6|6022.8|6022.8|6021|195
1587659700000|2020-04-23 16:35:00|6024.4|6022.6|6022.8|6021|6024.6|6022.8|6022.7|6020.9|201
1587660000000|2020-04-23 16:40:00|6022.7|6020.9|6018|6016.2|6024.4|6022.6|6017.5|6015.5|235
1587660300000|2020-04-23 16:45:00|6018.3|6016.5|6015.1|6013.3|6022.3|6020.5|6009.7|6007.3|663
1587660600000|2020-04-23 16:50:00|6014.9|6013.1|6016.1|6014.3|6016.9|6015.1|6011.2|6009.4|519
1587660900000|2020-04-23 16:55:00|6016|6014.2|6016.2|6014.4|6017|6015.2|6013.7|6011.9|378
1587661200000|2020-04-23 17:00:00|6016.1|6014.3|6015.8|6014|6018|6016.2|6015.6|6013.8|333
1587661500000|2020-04-23 17:05:00|6015.9|6014.1|6010.9|6009.1|6015.9|6014.1|6008.6|6006.8|382
1587661800000|2020-04-23 17:10:00|6010.8|6009|6015.5|6013.7|6016.1|6014.3|6009.7|6007.9|342
1587662100000|2020-04-23 17:15:00|6015.8|6014|6006|6004.2|6015.8|6014|6005.9|6004.1|499
1587662400000|2020-04-23 17:20:00|6005.9|6004.1|6005.7|6003.9|6007.7|6005.9|6003.4|6001.6|403
1587662700000|2020-04-23 17:25:00|6005.9|6004.1|6007|6005.2|6007.9|6006.1|6001|5999.2|455
1587663000000|2020-04-23 17:30:00|6006.9|6005.1|6011.8|6010|6013.1|6011.3|6006.4|6004.6|410
1587663300000|2020-04-23 17:35:00|6011.9|6010.1|6010.7|6008.9|6012.2|6010.4|6009.4|6007.6|353
1587663600000|2020-04-23 17:40:00|6010.6|6008.8|6007.7|6005.9|6011.3|6009.5|6007.3|6005.5|348
1587663900000|2020-04-23 17:45:00|6007.8|6006|6005.9|6004.1|6012.1|6010.2|6005.8|6004|340
1587664200000|2020-04-23 17:50:00|6006|6004.2|6003.8|6002|6007.3|6005.5|6003.3|6001.5|398
1587664500000|2020-04-23 17:55:00|6003.7|6001.9|6008|6006.2|6009.1|6007.3|6003.4|6001.6|311
1587664800000|2020-04-23 18:00:00|6007.9|6006.1|6008.8|6007|6011.1|6009.3|6006.7|6004.9|361
1587665100000|2020-04-23 18:05:00|6008.9|6007.1|6006.4|6004.6|6009.5|6007.7|6006.4|6004.6|303
1587665400000|2020-04-23 18:10:00|6006.3|6004.5|6009.5|6007.7|6009.6|6007.8|6005|6003.2|326
1587665700000|2020-04-23 18:15:00|6009.9|6008.1|6006.8|6005|6011.4|6009.6|6006.7|6004.9|372
1587666000000|2020-04-23 18:20:00|6006.6|6004.8|6008.9|6007.1|6009|6007.2|6006.3|6004.5|258
1587666300000|2020-04-23 18:25:00|6008.8|6007|6012.8|6011|6012.8|6011|6008.7|6006.9|274
1587666600000|2020-04-23 18:30:00|6012.7|6010.9|6011.9|6010.1|6014.2|6012.4|6011.7|6009.9|307
1587666900000|2020-04-23 18:35:00|6012.1|6010.3|6013.1|6011.3|6013.3|6011.5|6011|6009.2|240
1587667200000|2020-04-23 18:40:00|6013.2|6011.4|6017.2|6015.4|6017.3|6015.5|6012.3|6010.5|240
1587667500000|2020-04-23 18:45:00|6017.1|6015.3|6016.9|6015.1|6018.9|6017.1|6016.5|6014.7|259
1587667800000|2020-04-23 18:50:00|6017|6015.2|6021.1|6019.3|6021.3|6019.5|6017|6015.2|191
1587668100000|2020-04-23 18:55:00|6021.2|6019.4|6024.3|6021.3|6024.7|6022.8|6020.9|6019.1|283
1587668400000|2020-04-23 19:00:00|6024.2|6021.2|6020.9|6019.1|6024.8|6021.8|6020.8|6019|322
1587668700000|2020-04-23 19:05:00|6020.8|6019|6022.1|6020.3|6023.2|6021.4|6020.6|6018.8|200
1587669000000|2020-04-23 19:10:00|6022|6020.2|6022.9|6021.1|6023.6|6021.2|6021.5|6019.7|200
1587669300000|2020-04-23 19:15:00|6022.8|6021|6020.7|6018.9|6024|6021.6|6019.8|6018|229
1587669600000|2020-04-23 19:20:00|6020.8|6019|6019.9|6018.1|6020.8|6019|6018.9|6016.8|247
1587669900000|2020-04-23 19:25:00|6019.8|6018|6020.9|6019.1|6021.1|6019.1|6018.7|6016.9|246
1587670200000|2020-04-23 19:30:00|6020.8|6019|6020.9|6019.1|6022.2|6020|6018.7|6016.9|237
1587670500000|2020-04-23 19:35:00|6020.8|6019|6019.7|6017.9|6020.9|6019.1|6019.2|6017.4|302
1587670800000|2020-04-23 19:40:00|6019.8|6018|6016.7|6014.9|6020.7|6018.9|6016.5|6014.7|320
1587671100000|2020-04-23 19:45:00|6016.8|6015|6018.7|6016.9|6019.7|6017.9|6016.5|6014.7|239
1587671400000|2020-04-23 19:50:00|6018.6|6016.8|6014.7|6012.9|6019|6017.2|6014.5|6012.7|323
1587671700000|2020-04-23 19:55:00|6014.6|6012.8|6015.3|6013.5|6016.2|6014.4|6013.8|6011.9|233
1587672000000|2020-04-23 20:00:00|6016|6014.2|6011.4|6009.6|6016|6014.2|6011.2|6009.4|246
1587672300000|2020-04-23 20:05:00|6011.6|6009.8|6010.7|6008.9|6011.7|6009.9|6010.5|6008.3|142
1587672600000|2020-04-23 20:10:00|6010.5|6008.7|6010.2|6008.4|6011.1|6009.2|6008.7|6006.9|176
1587672900000|2020-04-23 20:15:00|6010.3|6008.5|6008.8|6007|6010.6|6008.6|6008.3|6006.3|129
1587673200000|2020-04-23 20:20:00|6008.9|6007.1|6007.4|6005.6|6008.9|6007.1|6006.6|6004.8|148
1587673500000|2020-04-23 20:25:00|6007.5|6005.7|6009|6006|6009|6006.6|6005.6|6003.8|177
1587673800000|2020-04-23 20:30:00|6009.1|6006.1|6006.3|6004.5|6009.1|6006.4|6005.7|6003.4|175
1587674100000|2020-04-23 20:35:00|6006.4|6004.6|6008.6|6006.8|6010|6007.8|6006.3|6003.8|159
1587674400000|2020-04-23 20:40:00|6008.5|6006.7|6011.4|6009.6|6012.1|6009.8|6008.3|6006.1|151
1587674700000|2020-04-23 20:45:00|6011.3|6009.5|6009.8|6006.8|6012.3|6010.1|6009.2|6006.7|264
1587675000000|2020-04-23 20:50:00|6009.7|6006.7|6009.5|6006.5|6010.8|6007.8|6008.6|6006.2|154
1587675300000|2020-04-23 20:55:00|6009.6|6006.6|6009.2|6006.2|6011.2|6008.7|6008.8|6005.8|222
1587675600000|2020-04-23 21:00:00|6009.3|6006.3|6010.5|6007.5|6010.5|6007.5|6009.3|6006.3|31
1587675900000|2020-04-23 21:05:00|6010.7|6007.7|6010.6|6007.6|6011.9|6008.9|6008.7|6005.7|170
1587676200000|2020-04-23 21:10:00|6010.2|6007.2|6009.4|6006.4|6010.9|6007.9|6009.1|6006.1|297
1587676500000|2020-04-23 21:15:00|6009.5|6006.5|6009.8|6006.8|6011.3|6008.3|6009.1|6006.1|245
1587676800000|2020-04-23 21:20:00|6009.5|6006.5|6010.7|6007.7|6011.1|6008.1|6009.4|6006.4|164
1587677100000|2020-04-23 21:25:00|6010.9|6007.9|6011|6008|6011.6|6008.6|6010.5|6007.5|203
1587677400000|2020-04-23 21:30:00|6011.3|6008.3|6010.6|6007.6|6011.3|6008.3|6010.1|6007.1|233
1587677700000|2020-04-23 21:35:00|6010.5|6007.5|6012.2|6009.2|6012.9|6009.9|6009.8|6006.8|165
1587678000000|2020-04-23 21:40:00|6012.3|6009.3|6010.5|6007.5|6013.4|6010.4|6010.3|6007.3|175
1587678300000|2020-04-23 21:45:00|6010.6|6007.6|6010.8|6007.8|6012.2|6009.2|6010.2|6007.2|175
1587678600000|2020-04-23 21:50:00|6010.7|6007.7|6010.7|6007.7|6011.9|6008.9|6010.4|6007.4|138
1587678900000|2020-04-23 21:55:00|6010.6|6007.6|6012.1|6009.1|6013.1|6010.1|6010.2|6007.2|212
1587679200000|2020-04-23 22:00:00|6012.2|6009.2|6014.4|6011.4|6015.1|6012.1|6011.1|6008.1|217
1587679500000|2020-04-23 22:05:00|6014.3|6011.3|6011|6008|6014.3|6011.3|6008.4|6006.1|290
1587679800000|2020-04-23 22:10:00|6010.9|6007.9|6012.2|6009.2|6012.7|6010.2|6009.7|6007.2|182
1587680100000|2020-04-23 22:15:00|6012.3|6009.3|6008.5|6005.5|6012.4|6009.9|6007.7|6005.3|200
1587680400000|2020-04-23 22:20:00|6008.6|6005.6|6007.6|6004.6|6010.7|6008.3|6005.8|6003.6|377
1587680700000|2020-04-23 22:25:00|6007.4|6004.4|6006.5|6004.7|6009|6006.4|6006.4|6004.1|167
1587681000000|2020-04-23 22:30:00|6006.6|6004.8|6008.3|6005.3|6008.3|6005.9|6006.1|6003.7|86
1587681300000|2020-04-23 22:35:00|6008.2|6005.2|6005.1|6003.3|6009|6006.7|6004.5|6002.3|208
1587681600000|2020-04-23 22:40:00|6005|6003.2|6005.8|6004|6006.2|6004|6004.6|6002.2|132
1587681900000|2020-04-23 22:45:00|6005.9|6004.1|6007|6005.2|6007.7|6005.6|6005.8|6004|138
1587682200000|2020-04-23 22:50:00|6006.8|6005|6010|6008.2|6010.5|6008.3|6006.8|6004.4|119
1587682500000|2020-04-23 22:55:00|6010.1|6008.3|6010.9|6007.9|6011.2|6009.4|6009.3|6007|136
1587682800000|2020-04-23 23:00:00|6011.1|6008.1|6010.9|6009.1|6011.1|6009.2|6009.4|6007.3|201
1587683100000|2020-04-23 23:05:00|6010.8|6009|6009.6|6007.8|6011.1|6009|6008.9|6006.8|144
1587683400000|2020-04-23 23:10:00|6009.7|6007.9|6009.8|6008|6011|6009.2|6009.4|6007.2|153
1587683700000|2020-04-23 23:15:00|6009.9|6008.1|6007.9|6006.1|6010.1|6008.1|6006.3|6004.5|197
1587684000000|2020-04-23 23:20:00|6008|6006.2|6010.7|6008.9|6011.4|6009.6|6007.6|6005.7|243
1587684300000|2020-04-23 23:25:00|6010.6|6008.8|6010|6008.2|6011.1|6009.3|6009.6|6007.8|142
1587684600000|2020-04-23 23:30:00|6009.9|6008.1|6006.5|6004.7|6014.1|6011.8|6006.1|6004.2|378
1587684900000|2020-04-23 23:35:00|6006.6|6004.8|6006.5|6004.7|6007.5|6005.7|6006.1|6004.2|138
1587685200000|2020-04-23 23:40:00|6006.8|6005|6004.7|6002.9|6007.6|6005.8|6003.3|6001.1|245
1587685500000|2020-04-23 23:45:00|6005.4|6002.4|6004.6|6002.8|6007.3|6005.3|6004.3|6002.4|188
1587685800000|2020-04-23 23:50:00|6004.5|6002.7|6005.4|6003.6|6006.4|6004.6|6004.5|6002.7|140
1587686100000|2020-04-23 23:55:00|6005.5|6003.7|6006|6004.2|6007.7|6005.9|6005|6003.2|191
1587686400000|2020-04-24 00:00:00|6006.1|6004.3|6007.5|6005.7|6010.3|6008.5|6006.1|6004.3|271
1587686700000|2020-04-24 00:05:00|6007.6|6005.8|6005.1|6003.3|6007.9|6006.1|6004.6|6002.8|213
1587687000000|2020-04-24 00:10:00|6005.2|6003.4|6001.4|5999.6|6006.5|6004.7|6000.3|5998.1|330
1587687300000|2020-04-24 00:15:00|6001.5|5999.7|5995.3|5993.5|6001.8|6000|5988.5|5985.5|450
1587687600000|2020-04-24 00:20:00|5995.6|5993.8|5988.7|5986.9|5996.2|5993.8|5988.6|5986.8|406
1587687900000|2020-04-24 00:25:00|5988.8|5987|5988.2|5985.2|5992.4|5990|5985.5|5983.7|429
1587688200000|2020-04-24 00:30:00|5987.6|5985.8|5990.8|5989|5992|5990.2|5984.6|5982.2|525
1587688500000|2020-04-24 00:35:00|5990.9|5989.1|5991.6|5989.8|5992.1|5990.3|5988.4|5986.6|303
1587688800000|2020-04-24 00:40:00|5991.4|5989.6|5992.5|5990.7|5993.7|5991.9|5990.7|5988.9|197
1587689100000|2020-04-24 00:45:00|5992.4|5990.6|5994.4|5992.6|5996.9|5994.5|5991.8|5990|266
1587689400000|2020-04-24 00:50:00|5994.5|5992.7|5990.9|5989.1|5994.9|5993.1|5988.8|5987|327
1587689700000|2020-04-24 00:55:00|5991.1|5989.3|5995.6|5993.8|5996.3|5994|5991.1|5989.3|312
1587690000000|2020-04-24 01:00:00|5995.7|5993.9|5998.7|5996.9|5999.7|5997.9|5994.9|5993|265
1587690300000|2020-04-24 01:05:00|5998.9|5997.1|5997.3|5995.5|5999.2|5997.4|5994.1|5991.9|282
1587690600000|2020-04-24 01:10:00|5997.2|5995.4|5997.6|5995.8|5998.7|5996.9|5995.3|5993.3|242
1587690900000|2020-04-24 01:15:00|5997.5|5995.7|5994.7|5992.9|5997.5|5995.7|5993.5|5991.7|285
1587691200000|2020-04-24 01:20:00|5994.6|5992.8|5993.6|5991.8|5996.9|5994.9|5993.4|5991.6|236
1587691500000|2020-04-24 01:25:00|5993.4|5991.6|5989.7|5987.9|5993.5|5991.7|5989.4|5987.5|249
1587691800000|2020-04-24 01:30:00|5989.9|5988.1|5989.7|5987.9|5991.5|5989.7|5987|5985.2|384
1587692100000|2020-04-24 01:35:00|5989.5|5987.7|5992.9|5991.1|5993.6|5991.8|5989.2|5987.4|271
1587692400000|2020-04-24 01:40:00|5993|5991.2|5994.4|5992.6|5994.9|5993.1|5990.5|5988.6|274
1587692700000|2020-04-24 01:45:00|5994.3|5992.5|5990.7|5988.9|5994.5|5992.7|5989.5|5987.7|222
1587693000000|2020-04-24 01:50:00|5990.6|5988.8|5991.4|5989.6|5991.4|5989.6|5988.9|5986.8|248
1587693300000|2020-04-24 01:55:00|5991.3|5989.5|5990.1|5988.3|5991.6|5989.8|5987.5|5985.7|237
1587693600000|2020-04-24 02:00:00|5990.3|5988.5|5992.4|5990.6|5993.1|5991.1|5989.5|5987.7|167
1587693900000|2020-04-24 02:05:00|5992.3|5990.5|5992.4|5990.6|5994.1|5992.3|5991.2|5989.4|159
1587694200000|2020-04-24 02:10:00|5992.5|5990.7|5990.6|5988.8|5992.6|5990.8|5988.2|5986.4|226
1587694500000|2020-04-24 02:15:00|5990.5|5988.7|5987.4|5985.6|5990.8|5989|5987.3|5985.5|174
1587694800000|2020-04-24 02:20:00|5987.5|5985.7|5989.5|5987.7|5989.5|5987.7|5987.4|5985.6|164
1587695100000|2020-04-24 02:25:00|5989.7|5987.9|5990.9|5989.1|5991.2|5989.4|5988.7|5986.9|140
1587695400000|2020-04-24 02:30:00|5990.8|5989|5991.6|5989.8|5991.7|5989.9|5989.6|5987.8|162
1587695700000|2020-04-24 02:35:00|5991.4|5989.6|5992.9|5989.9|5995.7|5993.9|5991.4|5989.6|249
1587696000000|2020-04-24 02:40:00|5992.2|5990.4|6000.9|5999.1|6001|5999.2|5992.2|5990.4|379
1587696300000|2020-04-24 02:45:00|6000.8|5999|5999.1|5997.3|6001.5|5999.7|5998.3|5995.8|286
1587696600000|2020-04-24 02:50:00|5998.8|5997|5995.9|5994.1|6000.3|5998.5|5995.8|5994|199
1587696900000|2020-04-24 02:55:00|5995.8|5994|5994|5992.2|5996.8|5994.8|5993.5|5991.7|256
1587697200000|2020-04-24 03:00:00|5993.6|5991.8|5990.4|5988.6|5994|5992.2|5990.3|5988.5|267
1587697500000|2020-04-24 03:05:00|5990.5|5988.7|5993.4|5991.6|5993.8|5992|5990.4|5988.6|244
1587697800000|2020-04-24 03:10:00|5993.3|5991.5|5993.9|5992.1|5996.1|5994.3|5993.3|5991.5|151
1587698100000|2020-04-24 03:15:00|5994|5992.2|5992.3|5990.5|5994|5992.2|5992|5990.2|150
1587698400000|2020-04-24 03:20:00|5992.4|5990.6|5992.9|5991.1|5993.4|5991.6|5990.7|5988.9|170
1587698700000|2020-04-24 03:25:00|5992.8|5991|5992.8|5991|5993.5|5991.7|5992.5|5990.7|114
1587699000000|2020-04-24 03:30:00|5992.7|5990.9|5991.5|5989.7|5992.8|5991|5990.4|5988.6|171
1587699300000|2020-04-24 03:35:00|5991.3|5989.5|5991.7|5989.9|5991.8|5990|5990.2|5988.4|176
1587699600000|2020-04-24 03:40:00|5991.8|5990|5989.5|5987.7|5992.1|5990.3|5988.6|5986.8|200
1587699900000|2020-04-24 03:45:00|5989.4|5987.6|5989.5|5987.7|5990.7|5988.9|5989.2|5987.4|144
1587700200000|2020-04-24 03:50:00|5989.6|5987.8|5990|5988.2|5990.5|5988.7|5988.3|5986.5|118
1587700500000|2020-04-24 03:55:00|5989.9|5988.1|5995.9|5994.1|5995.9|5994.1|5989.9|5988.1|160
1587700800000|2020-04-24 04:00:00|5995.8|5994|5997.6|5995.8|5997.8|5996|5995.7|5993.9|187
1587701100000|2020-04-24 04:05:00|5997.7|5995.9|5999.6|5997.8|5999.9|5997.9|5994.7|5992.9|200
1587701400000|2020-04-24 04:10:00|5999.7|5997.9|6000.6|5998.8|6000.8|5998.9|5997.7|5995.9|184
1587701700000|2020-04-24 04:15:00|6000.3|5998.5|5997.8|5996|6000.3|5998.5|5997.7|5995.8|200
1587702000000|2020-04-24 04:20:00|5997.9|5996.1|5996.1|5994.3|5998.5|5996.7|5995.9|5994.1|143
1587702300000|2020-04-24 04:25:00|5996|5994.2|5998.3|5996.5|5999.3|5997.5|5996|5994.2|195
1587702600000|2020-04-24 04:30:00|5998.4|5996.6|5994|5992.2|5999.9|5998.1|5993|5991.2|359
1587702900000|2020-04-24 04:35:00|5993.9|5992.1|5993.3|5991.5|5994.2|5992.4|5993.1|5991.3|89
1587703200000|2020-04-24 04:40:00|5993.2|5991.4|5993.3|5991.5|5994.8|5993|5992.2|5990.4|145
1587703500000|2020-04-24 04:45:00|5993.2|5991.4|5993.3|5991.5|5994.4|5992.6|5992.5|5990.7|138
1587703800000|2020-04-24 04:50:00|5993.4|5991.6|5993.5|5991.7|5995.6|5993.8|5993.1|5991.3|153
1587704100000|2020-04-24 04:55:00|5993.6|5991.8|5993.9|5992.1|5994.2|5992.4|5992.2|5990.4|165
1587704400000|2020-04-24 05:00:00|5993.8|5992|5992.3|5990.5|5994.4|5992.1|5990.4|5988.6|245
1587704700000|2020-04-24 05:05:00|5992.2|5990.4|5984.8|5983|5992.4|5990.6|5983.1|5981.3|352
1587705000000|2020-04-24 05:10:00|5984.7|5982.9|5985.8|5984|5986.3|5984.5|5983.6|5981.8|176
1587705300000|2020-04-24 05:15:00|5985.7|5983.9|5990.2|5988.4|5990.5|5988.7|5985.7|5983.9|190
1587705600000|2020-04-24 05:20:00|5990.3|5988.5|5988.4|5986.6|5990.5|5988.7|5987.4|5985.6|167
1587705900000|2020-04-24 05:25:00|5988.3|5986.5|5991.4|5989.6|5992.4|5990.4|5988.3|5986.5|149
1587706200000|2020-04-24 05:30:00|5991.3|5989.5|5988.3|5986.5|5991.5|5989.7|5987.3|5985.5|222
1587706500000|2020-04-24 05:35:00|5988.2|5986.4|5989.3|5987.5|5990.3|5988.5|5987.4|5985.6|180
1587706800000|2020-04-24 05:40:00|5989.4|5987.6|5988.4|5986.6|5989.4|5987.6|5987.3|5985.5|162
1587707100000|2020-04-24 05:45:00|5988.2|5986.4|5980.3|5978.5|5988.2|5986.4|5980.1|5978.3|188
1587707400000|2020-04-24 05:50:00|5980.2|5978.4|5984.4|5982.6|5985.6|5983.8|5979.7|5977.9|258
1587707700000|2020-04-24 05:55:00|5984.3|5982.5|5985.7|5982.7|5985.8|5983.7|5982.1|5980.3|229
1587708000000|2020-04-24 06:00:00|5985.8|5982.8|5984.5|5982.7|5986.8|5984.7|5982.6|5980.8|386
1587708300000|2020-04-24 06:05:00|5984.6|5982.8|5982|5980.2|5984.9|5983.1|5981.2|5979.4|199
1587708600000|2020-04-24 06:10:00|5982.1|5980.3|5982.8|5981|5983.1|5981.3|5976.7|5974.9|376
1587708900000|2020-04-24 06:15:00|5982.7|5980.9|5985.6|5983.8|5987.6|5985.8|5982.6|5980.8|393
1587709200000|2020-04-24 06:20:00|5985.7|5983.9|5987.3|5985.5|5989.2|5987.4|5985.5|5983.7|279
1587709500000|2020-04-24 06:25:00|5987.7|5985.9|5986.8|5985|5988|5986.2|5985.2|5983.4|253
1587709800000|2020-04-24 06:30:00|5986.7|5984.9|5989.5|5987.7|5990|5988.2|5985.3|5983.5|324
1587710100000|2020-04-24 06:35:00|5989.6|5987.8|5990.9|5989.1|5993.5|5991.7|5989.1|5987.3|292
1587710400000|2020-04-24 06:40:00|5991|5989.2|5989.3|5987.5|5991.7|5989.9|5987.7|5985.9|267
1587710700000|2020-04-24 06:45:00|5989.4|5987.6|5993|5991.2|5994.5|5992.7|5989.1|5987.3|326
1587711000000|2020-04-24 06:50:00|5993.1|5991.3|5990.4|5988.6|5993.1|5991.3|5990|5988.2|368
1587711300000|2020-04-24 06:55:00|5990.5|5988.7|5989.4|5987.6|5993.4|5991.6|5989.2|5987.4|342
1587711600000|2020-04-24 07:00:00|5989.5|5987.7|5993|5991.2|5993.3|5991.5|5986.2|5984.4|485
1587711900000|2020-04-24 07:05:00|5992.9|5991.1|5989.3|5987.5|5998.8|5997|5989|5987.2|459
1587712200000|2020-04-24 07:10:00|5989.2|5987.4|5988.6|5986.8|5991.4|5989.6|5988.3|5986.5|452
1587712500000|2020-04-24 07:15:00|5988.5|5986.7|5991.3|5989.5|5992.6|5990.8|5986.3|5984.5|432
1587712800000|2020-04-24 07:20:00|5991.2|5989.4|5996.5|5994.7|5997.5|5995.7|5989|5987.2|439
1587713100000|2020-04-24 07:25:00|5996.6|5994.8|5994.6|5992.8|5996.6|5994.8|5992.4|5990.6|385
1587713400000|2020-04-24 07:30:00|5994.5|5992.7|6000.1|5998.3|6000.5|5998.7|5994.5|5992.7|361
1587713700000|2020-04-24 07:35:00|6000|5998.2|5999|5997.2|6001.5|5999.7|5997.5|5995.7|351
1587714000000|2020-04-24 07:40:00|5998.7|5996.9|5998.1|5996.3|5999.5|5997.7|5996.1|5994.3|290
1587714300000|2020-04-24 07:45:00|5998|5996.2|5996.4|5994.6|5999.5|5997.7|5994.4|5992.6|255
1587714600000|2020-04-24 07:50:00|5996.3|5994.5|5994.7|5992.9|5996.8|5995|5993.2|5991.4|299
1587714900000|2020-04-24 07:55:00|5994.6|5992.8|5992.5|5990.7|5995.6|5993.8|5990.5|5988.4|262
1587715200000|2020-04-24 08:00:00|5992.6|5990.8|5988.8|5987|5993.4|5991.6|5987.4|5985.6|366
1587715500000|2020-04-24 08:05:00|5988.7|5986.9|5991|5989.2|5991.3|5989.5|5988.2|5986.4|282
1587715800000|2020-04-24 08:10:00|5991.1|5989.3|5990|5988.2|5993.4|5991.6|5988.5|5986.7|375
1587716100000|2020-04-24 08:15:00|5990.1|5988.3|5986.3|5984.5|5990.6|5988.8|5986.3|5984.5|332
1587716400000|2020-04-24 08:20:00|5986.4|5984.6|5985.3|5983.5|5986.6|5984.8|5984.6|5982.8|313
1587716700000|2020-04-24 08:25:00|5985.4|5983.6|5988.1|5986.3|5989.7|5987.9|5985.4|5983.6|308
1587717000000|2020-04-24 08:30:00|5988|5986.2|5988.6|5986.8|5989.3|5987.5|5987.4|5985.6|269
1587717300000|2020-04-24 08:35:00|5988.5|5986.7|5988.3|5986.5|5990.3|5988.5|5986.5|5984.7|309
1587717600000|2020-04-24 08:40:00|5988.4|5986.6|5989.3|5987.5|5989.7|5987.9|5987|5985.2|327
1587717900000|2020-04-24 08:45:00|5989.4|5987.6|5990.1|5988.3|5990.6|5988.8|5987.7|5985.9|279
1587718200000|2020-04-24 08:50:00|5990|5988.2|5991.6|5989.8|5992.3|5990.5|5990|5988.2|233
1587718500000|2020-04-24 08:55:00|5991.5|5989.7|5992.4|5990.6|5993.4|5991.6|5989.9|5988.1|236
1587718800000|2020-04-24 09:00:00|5992.5|5990.7|5992.5|5990.7|5993.8|5992|5990.4|5988.6|299
1587719100000|2020-04-24 09:05:00|5992.6|5990.8|5995.9|5994.1|5996.3|5994.5|5992.4|5990.6|267
1587719400000|2020-04-24 09:10:00|5996|5994.2|5998.2|5996.4|6000.4|5998.6|5995.9|5994.1|273
1587719700000|2020-04-24 09:15:00|5998.3|5996.5|6004.4|6002.6|6004.7|6002.9|5997.2|5995.4|332
1587720000000|2020-04-24 09:20:00|6004.5|6002.7|6000.1|5998.3|6004.6|6002.8|6000|5998.2|245
1587720300000|2020-04-24 09:25:00|5999.9|5998.1|6003.9|6002.1|6005.4|6003.6|5999.9|5998.1|287
1587720600000|2020-04-24 09:30:00|6003.7|6001.9|6004|6002.2|6006.6|6004.8|6002.4|6000.6|287
1587720900000|2020-04-24 09:35:00|6004.1|6002.3|6003.3|6001.5|6005.3|6003.5|6002.7|6000.9|212
1587721200000|2020-04-24 09:40:00|6003.4|6001.6|6003.2|6001.4|6004.3|6002.5|6002.1|6000.3|273
1587721500000|2020-04-24 09:45:00|6003.1|6001.3|5999.8|5998|6003.1|6001.3|5999.6|5997.8|242
1587721800000|2020-04-24 09:50:00|5999.9|5998.1|5998.9|5997.1|6000.6|5998.8|5998.5|5996.7|265
1587722100000|2020-04-24 09:55:00|5999|5997.2|6000.1|5998.3|6000.9|5999.1|5998.5|5996.7|238
1587722400000|2020-04-24 10:00:00|6000|5998.2|5999.9|5998.1|6001.5|5999.7|5998.8|5997|238
1587722700000|2020-04-24 10:05:00|5999.7|5997.9|5997.4|5995.6|6000.3|5998.5|5997|5995.2|287
1587723000000|2020-04-24 10:10:00|5997.3|5995.5|5998.4|5996.6|5999|5997.2|5997.2|5995.4|228
1587723300000|2020-04-24 10:15:00|5998.3|5996.5|6002|6000.2|6002.6|6000.8|5998.1|5996.3|178
1587723600000|2020-04-24 10:20:00|6001.9|6000.1|6000.5|5998.7|6003.7|6001.9|6000.5|5998.7|230
1587723900000|2020-04-24 10:25:00|6000.6|5998.8|5997.3|5995.5|6000.6|5998.8|5996.6|5994.8|164
1587724200000|2020-04-24 10:30:00|5997.2|5995.4|5997.2|5995.4|5998.3|5996.5|5996.5|5994.7|227
1587724500000|2020-04-24 10:35:00|5997.3|5995.5|5999.5|5997.7|6000.1|5998.3|5995.5|5993.7|274
1587724800000|2020-04-24 10:40:00|5999.4|5997.6|6003.5|6001.7|6004.7|6002.9|5999.3|5997.5|417
1587725100000|2020-04-24 10:45:00|6003.8|6002|6004.4|6002.6|6005.6|6003.8|6002.2|6000.4|356
1587725400000|2020-04-24 10:50:00|6004.3|6002.5|6008.7|6006.9|6009.4|6007.6|6003.6|6001.8|324
1587725700000|2020-04-24 10:55:00|6008.6|6006.8|6009.7|6007.9|6010.6|6008.8|6007.3|6005.5|327
1587726000000|2020-04-24 11:00:00|6009.6|6007.8|6007.7|6005.9|6009.7|6007.9|6005.2|6003.4|340
1587726300000|2020-04-24 11:05:00|6007.8|6006|6008.6|6006.8|6008.8|6007|6006.4|6004.6|266
1587726600000|2020-04-24 11:10:00|6009.2|6007.4|6010.4|6008.6|6011|6009.2|6007.8|6006|313
1587726900000|2020-04-24 11:15:00|6010.3|6008.5|6010.3|6008.5|6014.7|6012.9|6010.1|6008.3|381
1587727200000|2020-04-24 11:20:00|6010.4|6008.6|6008.4|6006.6|6012.3|6010.5|6007.2|6005.4|361
1587727500000|2020-04-24 11:25:00|6008.3|6006.5|6006.3|6004.5|6009|6007.2|6006|6004.2|210
1587727800000|2020-04-24 11:30:00|6006.2|6004.4|6002|6000.2|6006.9|6005.1|6002|6000.2|281
1587728100000|2020-04-24 11:35:00|6001.8|6000|6004.1|6002.3|6005.5|6003.7|6001.6|5999.8|249
1587728400000|2020-04-24 11:40:00|6004.3|6002.5|6004.3|6002.5|6007|6005.2|6004.1|6002.3|231
1587728700000|2020-04-24 11:45:00|6004.2|6002.4|6001.9|6000.1|6005.2|6003.4|6001.3|5999.5|301
1587729000000|2020-04-24 11:50:00|6002|6000.2|6001.1|5999.3|6002.3|6000.5|5999.7|5997.9|256
1587729300000|2020-04-24 11:55:00|6001.2|5999.4|6004.2|6002.4|6005.4|6003.6|6001|5999.2|256
1587729600000|2020-04-24 12:00:00|6004.1|6002.3|6000.3|5998.5|6005|6003.2|6000.3|5998.5|290
1587729900000|2020-04-24 12:05:00|6000.4|5998.6|6001.3|5999.5|6004.7|6002.9|6000.4|5998.6|288
1587730200000|2020-04-24 12:10:00|6001.1|5999.3|6004.3|6002.5|6004.3|6002.5|6000.1|5998.3|287
1587730500000|2020-04-24 12:15:00|6004.4|6002.6|6004.5|6002.7|6005.3|6003.5|6001.8|6000|293
1587730800000|2020-04-24 12:20:00|6004.6|6002.8|6004.8|6003|6008.6|6006.8|6004.5|6002.7|405
1587731100000|2020-04-24 12:25:00|6004.7|6002.9|6006.2|6003.2|6007.2|6004.2|6003.5|6000.8|247
1587731400000|2020-04-24 12:30:00|6006|6003|6005.4|6003.6|6006|6003.7|6000.8|5999|314
1587731700000|2020-04-24 12:35:00|6005.5|6003.7|6005.1|6003.3|6006.8|6005|6004.1|6002.3|307
1587732000000|2020-04-24 12:40:00|6004.8|6003|6006.9|6005.1|6008.5|6006.7|6004.4|6002.6|300
1587732300000|2020-04-24 12:45:00|6007|6005.2|6007.4|6005.6|6009.5|6007.7|6007|6005.2|294
1587732600000|2020-04-24 12:50:00|6007.5|6005.7|6006.3|6004.5|6007.5|6005.7|6004.6|6002.8|301
1587732900000|2020-04-24 12:55:00|6006.4|6004.6|6006|6004.2|6007.6|6005.8|6003.1|6001.3|277
1587733200000|2020-04-24 13:00:00|6006.1|6004.3|6005.2|6003.4|6007.6|6005.8|6005|6003.2|255
1587733500000|2020-04-24 13:05:00|6005.1|6003.3|6002.4|6000.6|6006.1|6004.3|6002.2|6000.4|315
1587733800000|2020-04-24 13:10:00|6002.3|6000.5|6002.2|6000.4|6005.2|6003.4|6002.1|6000.3|225
1587734100000|2020-04-24 13:15:00|6002.3|6000.5|6003.3|6001.5|6004.7|6002.9|6002.1|6000.3|241
1587734400000|2020-04-24 13:20:00|6003.4|6001.6|6004.9|6003.1|6005.4|6003.6|6001.4|5999.6|252
1587734700000|2020-04-24 13:25:00|6004.8|6003|6007.7|6005.9|6007.8|6006|6004.6|6002.8|239
1587735000000|2020-04-24 13:30:00|6007.6|6005.8|6010.1|6008.3|6014.2|6012.4|6007.6|6005.8|348
1587735300000|2020-04-24 13:35:00|6010|6008.2|6008.3|6006.5|6010|6008.2|6007.1|6005.3|341
1587735600000|2020-04-24 13:40:00|6008.4|6006.6|6005.3|6003.5|6009.6|6007.8|6004.5|6002.7|321
1587735900000|2020-04-24 13:45:00|6005.4|6003.6|5994.9|5993.1|6005.9|6004.1|5994.3|5992.5|442
1587736200000|2020-04-24 13:50:00|5994.8|5993|5996.2|5994.4|5998.5|5996.7|5994.8|5993|353
1587736500000|2020-04-24 13:55:00|5996.3|5994.5|5995.7|5992.7|5998.3|5996.5|5994.5|5992.4|333
1587736800000|2020-04-24 14:00:00|5996.2|5993.2|5992.8|5991|5999.3|5997.5|5991.5|5989.7|453
1587737100000|2020-04-24 14:05:00|5992.7|5990.9|5997.7|5995.9|5998.7|5996.9|5990.5|5988.7|495
1587737400000|2020-04-24 14:10:00|5997.8|5996|5994.4|5992.6|5999.9|5998.1|5994.3|5992.5|422
1587737700000|2020-04-24 14:15:00|5994.3|5992.5|6000.7|5998.9|6003.9|6002.1|5994.3|5992.5|398
1587738000000|2020-04-24 14:20:00|6000.8|5999|6002.4|6000.6|6004|6002.2|5998|5996.2|395
1587738300000|2020-04-24 14:25:00|6002.3|6000.5|6001.5|5999.7|6004.5|6002.7|6000.3|5998.5|407
1587738600000|2020-04-24 14:30:00|6001.4|5999.6|6002.3|6000.5|6003.5|6001.7|5999.8|5998|416
1587738900000|2020-04-24 14:35:00|6002.4|6000.6|6006|6004.2|6009.7|6007.9|6001.7|5999.9|382
1587739200000|2020-04-24 14:40:00|6006.1|6004.3|6005.9|6004.1|6007|6005.2|6004.4|6002.6|394
1587739500000|2020-04-24 14:45:00|6006.1|6004.3|6004.7|6002.9|6006.3|6004.5|6004|6002.2|342
1587739800000|2020-04-24 14:50:00|6004.8|6003|6006.3|6004.5|6008.6|6006.8|6004.4|6002.5|350
1587740100000|2020-04-24 14:55:00|6006.2|6004.4|5997.8|5996|6006.2|6004.4|5996.2|5994.4|498
1587740400000|2020-04-24 15:00:00|5998.1|5996.3|5996.6|5994.8|5999.5|5997.7|5994.4|5992.6|513
1587740700000|2020-04-24 15:05:00|5996.8|5995|5998.3|5996.5|6000.4|5998.6|5996.4|5994.6|385
1587741000000|2020-04-24 15:10:00|5998.4|5996.6|5998.8|5997|5998.9|5997.1|5995.3|5993.5|349
1587741300000|2020-04-24 15:15:00|5998.7|5996.9|5998.5|5996.7|5999.4|5997.6|5996.2|5994.4|302
1587741600000|2020-04-24 15:20:00|5998.4|5996.6|5998.9|5997.1|5999.5|5997.7|5998.3|5996.5|182
1587741900000|2020-04-24 15:25:00|5999|5997.2|6000.2|5998.4|6003.1|6001.3|5998.9|5997.1|304
1587742200000|2020-04-24 15:30:00|6000.3|5998.5|6001.4|5999.6|6001.5|5999.7|5999.5|5997.7|278
1587742500000|2020-04-24 15:35:00|6001.5|5999.7|6002.2|6000.4|6002.6|6000.8|6001.4|5999.6|227
1587742800000|2020-04-24 15:40:00|6002.3|6000.5|6001.5|5999.7|6002.3|6000.5|5999.5|5997.7|232
1587743100000|2020-04-24 15:45:00|6001.6|5999.8|6001.7|5999.9|6002.3|6000.5|6000.3|5998.5|223
1587743400000|2020-04-24 15:50:00|6001.9|6000.1|6000|5998.2|6002.4|6000.6|5999.7|5997.9|181
1587743700000|2020-04-24 15:55:00|6000.1|5998.3|6002.3|6000.5|6002.6|6000.8|5999.5|5997.7|188
1587744000000|2020-04-24 16:00:00|6002.4|6000.6|6003.1|6001.3|6003.3|6001.5|6002|6000.2|229
1587744300000|2020-04-24 16:05:00|6003.2|6001.4|6005|6003.2|6005.2|6003.4|6002.4|6000.6|218
1587744600000|2020-04-24 16:10:00|6004.9|6003.1|6001.2|5999.4|6005|6003.2|6001|5999.2|235
1587744900000|2020-04-24 16:15:00|6001.1|5999.3|6002.6|6000.8|6003.3|6001.5|6000.2|5998.4|317
1587745200000|2020-04-24 16:20:00|6002.5|6000.7|6003.2|6001.4|6003.3|6001.5|6001.2|5999.4|234
1587745500000|2020-04-24 16:25:00|6003.1|6001.3|6001.2|5999.4|6004|6002.2|6000.7|5998.9|220
1587745800000|2020-04-24 16:30:00|6001.1|5999.3|6000.7|5998.9|6002.9|6001.1|6000.6|5998.8|237
1587746100000|2020-04-24 16:35:00|6000.6|5998.8|6002.3|6000.5|6002.5|6000.7|6000.4|5998.6|211
1587746400000|2020-04-24 16:40:00|6002.2|6000.4|6002.1|6000.3|6003.2|6001.4|6002|6000.2|201
1587746700000|2020-04-24 16:45:00|6002.4|6000.6|6003.4|6001.6|6004.9|6003.1|6002|6000.2|224
1587747000000|2020-04-24 16:50:00|6003.5|6001.7|6003.5|6001.7|6004.4|6002.6|6003|6001.2|216
1587747300000|2020-04-24 16:55:00|6003.3|6001.5|6001.3|5999.5|6003.5|6001.7|6000.5|5998.7|271
1587747600000|2020-04-24 17:00:00|6001.4|5999.6|5999|5997.2|6001.8|6000|5998.7|5996.9|255
1587747900000|2020-04-24 17:05:00|5999.1|5997.3|5998.1|5996.3|6000.1|5998.3|5997.2|5995.4|214
1587748200000|2020-04-24 17:10:00|5998|5996.2|5997.4|5995.6|5998|5996.2|5997.1|5995.3|125
1587748500000|2020-04-24 17:15:00|5997.3|5995.5|5997.9|5996.1|5999.5|5997.7|5996.2|5994.4|209
1587748800000|2020-04-24 17:20:00|5998|5996.2|5999|5997.2|5999.2|5997.4|5997.9|5996.1|149
1587749100000|2020-04-24 17:25:00|5999.1|5997.3|6000|5998.2|6000.2|5998.4|5998|5996.2|222
1587749400000|2020-04-24 17:30:00|5999.9|5998.1|6000.5|5998.7|6000.8|5999|5999.9|5998.1|145
1587749700000|2020-04-24 17:35:00|6000.4|5998.6|6002|6000.2|6002.3|6000.5|6000.4|5998.6|187
1587750000000|2020-04-24 17:40:00|6001.9|6000.1|6004.2|6002.4|6005.3|6003.5|6001.9|6000.1|199
1587750300000|2020-04-24 17:45:00|6004.1|6002.3|6003.7|6001.9|6004.4|6002.6|6002.9|6001.1|164
1587750600000|2020-04-24 17:50:00|6003.4|6001.6|6004.5|6002.7|6004.5|6002.7|6002.5|6000.7|184
1587750900000|2020-04-24 17:55:00|6004.4|6002.6|6006.1|6004.3|6006.7|6004.9|6004.1|6002.3|249
1587751200000|2020-04-24 18:00:00|6006.4|6004.6|6005.6|6003.8|6006.6|6004.8|6004.3|6002.5|208
1587751500000|2020-04-24 18:05:00|6005.5|6003.7|6006.3|6004.5|6008.7|6006.9|6005.5|6003.7|217
1587751800000|2020-04-24 18:10:00|6006.4|6004.6|6006.3|6004.5|6006.7|6004.9|6005.2|6003.4|225
1587752100000|2020-04-24 18:15:00|6006.2|6004.4|6006.4|6004.6|6006.6|6004.8|6005.2|6003.4|166
1587752400000|2020-04-24 18:20:00|6006.5|6004.7|6006.2|6004.4|6007|6005.2|6005|6003.2|166
1587752700000|2020-04-24 18:25:00|6006.1|6004.3|6006.6|6004.8|6006.8|6005|6004.7|6002.9|189
1587753000000|2020-04-24 18:30:00|6006.1|6004.3|6006.8|6005|6007.8|6006|6006|6004.2|138
1587753300000|2020-04-24 18:35:00|6006.9|6005.1|6007.3|6005.5|6007.6|6005.8|6006.5|6004.7|139
1587753600000|2020-04-24 18:40:00|6007.2|6005.4|6006.4|6004.6|6007.4|6005.6|6006.1|6004.3|141
1587753900000|2020-04-24 18:45:00|6006.3|6004.5|6008.7|6006.9|6009.2|6007.4|6006.2|6004.4|154
1587754200000|2020-04-24 18:50:00|6008.8|6007|6007.4|6005.6|6009.5|6007.7|6007.3|6005.5|194
1587754500000|2020-04-24 18:55:00|6007.5|6005.7|6006|6004.2|6008.7|6006.9|6005.8|6004|202
1587754800000|2020-04-24 19:00:00|6005.7|6003.9|6005.6|6003.8|6007.3|6005.5|6005.3|6003.5|186
1587755100000|2020-04-24 19:05:00|6005.5|6003.7|6006.4|6004.6|6006.8|6004.7|6005.5|6003.6|165
1587755400000|2020-04-24 19:10:00|6006.5|6004.7|6005.3|6003.5|6007.4|6005.6|6005|6003.2|117
1587755700000|2020-04-24 19:15:00|6005.4|6003.6|6007.3|6005.5|6007.4|6005.6|6005.3|6003.5|115
1587756000000|2020-04-24 19:20:00|6007.4|6005.6|6009.3|6007.5|6009.5|6007.7|6007.4|6005.6|144
1587756300000|2020-04-24 19:25:00|6009.2|6007.4|6009.9|6008.1|6011.6|6009.8|6009.2|6007.4|194
1587756600000|2020-04-24 19:30:00|6010|6008.2|6011.2|6009.4|6011.3|6009.5|6009|6007.2|192
1587756900000|2020-04-24 19:35:00|6011.1|6009.3|6010.3|6008.5|6011.5|6009.7|6010|6008.2|166
1587757200000|2020-04-24 19:40:00|6010.9|6007.9|6011.3|6009.5|6012.3|6010.5|6009.5|6007.7|168
1587757500000|2020-04-24 19:45:00|6011.4|6009.6|6010.7|6008.9|6012.5|6010.7|6010.4|6008.6|178
1587757800000|2020-04-24 19:50:00|6010.6|6008.8|6010.3|6008.5|6011|6009.2|6009.3|6007.5|168
1587758100000|2020-04-24 19:55:00|6010.2|6008.4|6011.4|6009.6|6011.7|6009.8|6010.1|6008.3|146
1587758400000|2020-04-24 20:00:00|6011.5|6009.7|6009.6|6007.8|6011.5|6009.7|6009.5|6007.7|180
1587758700000|2020-04-24 20:05:00|6010.3|6008.5|6012.4|6010.6|6013.2|6011.1|6010.2|6008.4|162
1587759000000|2020-04-24 20:10:00|6012.3|6010.5|6011.9|6010.1|6012.4|6010.6|6011.4|6009.6|103
1587759300000|2020-04-24 20:15:00|6012|6010.2|6014.2|6012.4|6014.8|6012.6|6011.9|6010.1|125
1587759600000|2020-04-24 20:20:00|6014.3|6012.5|6015.5|6012.5|6015.6|6013.5|6014.3|6012.3|165
1587759900000|2020-04-24 20:25:00|6014.8|6013|6015.3|6013.5|6015.8|6013.6|6014.2|6011.6|145
1587760200000|2020-04-24 20:30:00|6015.1|6013.3|6015.6|6013.8|6017.6|6015.2|6014.4|6012.6|178
1587760500000|2020-04-24 20:35:00|6015.7|6013.9|6019.3|6016.3|6019.3|6017|6015.4|6013|226
1587760800000|2020-04-24 20:40:00|6019.2|6016.2|6015.7|6013.9|6019.3|6016.6|6015.7|6013.2|192
1587761100000|2020-04-24 20:45:00|6016.5|6014.7|6016.3|6014.5|6018.4|6015.6|6015.4|6013.3|282
1587761400000|2020-04-24 20:50:00|6016.2|6014.4|6020.8|6017.8|6021.8|6018.8|6015.5|6013|257
1587761700000|2020-04-24 20:55:00|6020.6|6017.6|6019.1|6016.1|6022.2|6019.2|6018.4|6015.4|224
1587931200000|2020-04-26 20:00:00|6019|6015|6016.8|6007.8|6019|6015|6016.8|6007.8|4
1587931500000|2020-04-26 20:05:00|6011.2|6002.2|6011.2|6002.2|6011.2|6002.2|6011.2|6002.2|1
1587931800000|2020-04-26 20:10:00|6012.3|6003.3|6012.3|6003.3|6012.3|6003.3|6012.3|6003.3|1
1587932400000|2020-04-26 20:20:00|6012.7|6003.7|6014.2|6005.2|6014.2|6005.2|6012.7|6003.7|4
1587933600000|2020-04-26 20:40:00|6014.7|6005.7|6016.2|6007.2|6016.9|6007.9|6014.7|6005.7|3
1587933900000|2020-04-26 20:45:00|6016.5|6007.5|6016|6007|6016.6|6007.6|6015.8|6006.8|4
1587934500000|2020-04-26 20:55:00|6015.8|6006.8|6013.7|6004.7|6016.3|6007.3|6013.3|6004.3|7
1587934800000|2020-04-26 21:00:00|6013.5|6004.5|6014.4|6005.4|6015.8|6006.8|6013.5|6004.5|8
1587935100000|2020-04-26 21:05:00|6014.6|6005.6|6023.3|6014.3|6023.4|6014.4|6012.7|6003.7|84
1587935400000|2020-04-26 21:10:00|6023.4|6014.4|6019.9|6014.2|6024.8|6015.8|6016.2|6007.2|200
1587935700000|2020-04-26 21:15:00|6020|6013.9|6019.5|6014.3|6020.9|6014.7|6017.6|6008.6|157
1587936000000|2020-04-26 21:20:00|6019.7|6014.2|6014.7|6005.7|6019.7|6015|6011.1|6002.1|76
1587936300000|2020-04-26 21:25:00|6018.4|6009.4|6018.1|6012|6022|6015.2|6017.3|6009.4|233
1587936600000|2020-04-26 21:30:00|6017.5|6013.5|6015.6|6010.2|6020.6|6013.7|6011|6002|149
1587936900000|2020-04-26 21:35:00|6015.8|6010|6015.3|6009.6|6016.9|6010.6|6014.5|6006.1|113
1587937200000|2020-04-26 21:40:00|6015.4|6009.5|6017|6008.9|6018|6010.1|6014.5|6006|95
1587937500000|2020-04-26 21:45:00|6015.1|6009.5|6016|6008.5|6018|6010.3|6014.8|6005.8|106
1587937800000|2020-04-26 21:50:00|6016.4|6008.8|6016.1|6008.3|6017.6|6009.9|6014.1|6005.1|110
1587938100000|2020-04-26 21:55:00|6015.6|6008.8|6015.5|6006.5|6018.7|6010.5|6014.5|6005.5|106
1587938400000|2020-04-26 22:00:00|6017.1|6008.1|6019|6015|6022.2|6015.8|6013.8|6006.7|275
1587938700000|2020-04-26 22:05:00|6019.1|6015.1|6015|6012.2|6019.6|6016.2|6014.5|6011.2|266
1587939000000|2020-04-26 22:10:00|6015.1|6012.3|6016.4|6012.4|6017.1|6014|6014.9|6011.4|146
1587939300000|2020-04-26 22:15:00|6016.5|6012.5|6015|6012.2|6016.9|6013.5|6014.7|6011.2|75
1587939600000|2020-04-26 22:20:00|6014.9|6012.1|6015.1|6012.3|6015.8|6012.4|6014.6|6011.5|76
1587939900000|2020-04-26 22:25:00|6015|6012.2|6016.5|6013.7|6018.3|6014.7|6014.8|6011.7|187
1587940200000|2020-04-26 22:30:00|6016.8|6014|6013.9|6011.1|6017.2|6014.4|6012.2|6009.1|177
1587940500000|2020-04-26 22:35:00|6014.1|6010.1|6013.3|6010.5|6015.6|6012.2|6012.3|6009|183
1587940800000|2020-04-26 22:40:00|6013.2|6010.4|6013.9|6011.1|6016.4|6013.1|6013|6009.8|175
1587941100000|2020-04-26 22:45:00|6014.1|6011.3|6015.8|6013|6016.6|6013.3|6013.1|6009.8|138
1587941400000|2020-04-26 22:50:00|6015.7|6012.9|6014.6|6011.8|6016.2|6013.2|6014.4|6010.8|154
1587941700000|2020-04-26 22:55:00|6015.3|6011.3|6015|6011|6016.3|6012.7|6013.6|6009.5|173
1587942000000|2020-04-26 23:00:00|6014.9|6012.1|6018|6015.2|6018.6|6015.2|6014.6|6010.9|221
1587942300000|2020-04-26 23:05:00|6017.9|6015.1|6018.1|6015.3|6020|6016.7|6017.4|6014.1|242
1587942600000|2020-04-26 23:10:00|6018|6015.2|6019.6|6017.8|6021.7|6018.8|6017.8|6014.8|208
1587942900000|2020-04-26 23:15:00|6019.2|6017.4|6019.4|6017.6|6021.2|6018.8|6019.2|6016.8|187
1587943200000|2020-04-26 23:20:00|6019.2|6017.4|6021.5|6019.7|6022.1|6019.7|6018.6|6016.5|165
1587943500000|2020-04-26 23:25:00|6021.4|6019.6|6024.1|6022.3|6024.7|6022.6|6020.5|6018.4|225
1587943800000|2020-04-26 23:30:00|6024.5|6022.7|6021.7|6019.9|6025.7|6023.4|6021.3|6019.1|217
1587944100000|2020-04-26 23:35:00|6021.8|6020|6021.6|6019.8|6022.9|6020.5|6020.9|6019.1|162
1587944400000|2020-04-26 23:40:00|6021.8|6020|6020.9|6019.1|6022.7|6020.2|6018.9|6016.7|246
1587944700000|2020-04-26 23:45:00|6020.8|6019|6021.7|6019.9|6022|6020.2|6020.2|6018.4|216
1587945000000|2020-04-26 23:50:00|6021.8|6020|6023.8|6022|6024.5|6022.7|6021.3|6019.5|244
1587945300000|2020-04-26 23:55:00|6023.9|6022.1|6022.7|6020.9|6023.9|6022.1|6021.1|6019.3|219
1587945600000|2020-04-27 00:00:00|6022.6|6020.8|6018.8|6017|6022.8|6021|6017.1|6015.3|396
1587945900000|2020-04-27 00:05:00|6018.7|6016.9|6023.2|6021.4|6024.6|6022.8|6018.5|6016.7|275
1587946200000|2020-04-27 00:10:00|6023.1|6021.3|6021.1|6019.3|6023.5|6021.7|6020.6|6018.8|218
1587946500000|2020-04-27 00:15:00|6021.3|6019.5|6023.6|6021.8|6024.9|6023.1|6021.2|6019.4|310
1587946800000|2020-04-27 00:20:00|6023.5|6021.7|6024.6|6022.8|6025.8|6024|6023.2|6021.4|330
1587947100000|2020-04-27 00:25:00|6024.3|6022.5|6026.4|6024.6|6026.8|6025|6024.3|6022.5|348
1587947400000|2020-04-27 00:30:00|6026.2|6024.4|6023.5|6021.7|6026.3|6024.5|6022.3|6020.5|305
1587947700000|2020-04-27 00:35:00|6023.4|6021.6|6019.4|6017.6|6023.9|6022.1|6019.4|6017.6|301
1587948000000|2020-04-27 00:40:00|6019.8|6018|6021.4|6019.6|6022.5|6020.7|6019.4|6017.6|248
1587948300000|2020-04-27 00:45:00|6021.5|6019.7|6029.7|6027.9|6029.7|6027.9|6020.9|6019.1|448
1587948600000|2020-04-27 00:50:00|6029.5|6027.7|6024.8|6023|6029.6|6027.8|6024.5|6022.7|284
1587948900000|2020-04-27 00:55:00|6024.9|6023.1|6032.2|6030.4|6033|6031.2|6024.9|6023.1|427
1587949200000|2020-04-27 01:00:00|6032.1|6030.3|6031.6|6029.8|6033.6|6031.8|6030.5|6028.7|467
1587949500000|2020-04-27 01:05:00|6031.5|6029.7|6031.4|6029.6|6032.3|6030.5|6030.3|6028.5|310
1587949800000|2020-04-27 01:10:00|6031.2|6029.4|6031.5|6029.7|6033.4|6031.6|6030.5|6028.7|255
1587950100000|2020-04-27 01:15:00|6031.6|6029.8|6036.7|6034.9|6040.2|6038.4|6031.6|6029.8|475
1587950400000|2020-04-27 01:20:00|6037.3|6035.5|6036.7|6034.9|6039.8|6038|6034.1|6032.3|375
1587950700000|2020-04-27 01:25:00|6036.6|6034.8|6041.4|6039.6|6042|6040.2|6035.8|6034|383
1587951000000|2020-04-27 01:30:00|6041.8|6040|6042.3|6040.5|6050.4|6048.6|6040.1|6038.3|671
1587951300000|2020-04-27 01:35:00|6042.4|6040.6|6043.3|6041.5|6046.3|6044.5|6040|6038.2|487
1587951600000|2020-04-27 01:40:00|6043.4|6041.6|6040.2|6038.4|6044.3|6042.5|6039.6|6037.8|523
1587951900000|2020-04-27 01:45:00|6040.3|6038.5|6043.2|6041.4|6045.3|6043.5|6039.1|6037.3|420
1587952200000|2020-04-27 01:50:00|6043.1|6041.3|6042.9|6041.1|6044.4|6042.6|6041.4|6039.6|286
1587952500000|2020-04-27 01:55:00|6043.1|6041.3|6048.5|6046.7|6048.7|6046.9|6043|6041.2|317
1587952800000|2020-04-27 02:00:00|6048.6|6046.8|6046.2|6044.4|6050.3|6048.5|6046.2|6044.4|316
1587953100000|2020-04-27 02:05:00|6046.4|6044.6|6049.7|6047.9|6050.3|6048.5|6046.2|6044.4|298
1587953400000|2020-04-27 02:10:00|6049.6|6047.8|6048.2|6046.4|6053.3|6051.5|6046.2|6044.4|451
1587953700000|2020-04-27 02:15:00|6048.1|6046.3|6046.4|6044.6|6048.2|6046.4|6044.9|6043.1|353
1587954000000|2020-04-27 02:20:00|6046.3|6044.5|6044.6|6042.8|6047.1|6045.3|6043|6041.2|285
1587954300000|2020-04-27 02:25:00|6044.5|6042.7|6044.4|6042.6|6044.7|6042.9|6042|6040.2|255
1587954600000|2020-04-27 02:30:00|6044.5|6042.7|6045.7|6043.9|6046|6044.2|6043.5|6041.7|192
1587954900000|2020-04-27 02:35:00|6045.8|6044|6044.2|6042.4|6047.3|6045.5|6044|6042.2|215
1587955200000|2020-04-27 02:40:00|6044.5|6042.7|6043.7|6041.9|6045.6|6043.8|6043.2|6041.4|230
1587955500000|2020-04-27 02:45:00|6043.9|6042.1|6043.6|6041.8|6045.2|6043.4|6043.1|6041.3|156
1587955800000|2020-04-27 02:50:00|6043.7|6041.9|6042.7|6040.9|6043.9|6042.1|6041.4|6039.6|182
1587956100000|2020-04-27 02:55:00|6042.8|6041|6039.3|6037.5|6043.1|6041.3|6036.9|6035.1|237
1587956400000|2020-04-27 03:00:00|6039.2|6037.4|6039.9|6038.1|6041.1|6039.3|6038.2|6036.4|244
1587956700000|2020-04-27 03:05:00|6039.7|6037.9|6042.6|6040.8|6043.2|6041.4|6038.2|6036.4|312
1587957000000|2020-04-27 03:10:00|6042.8|6041|6045.7|6043.9|6045.7|6043.9|6041.8|6040|306
1587957300000|2020-04-27 03:15:00|6045.5|6043.7|6042|6040.2|6047.5|6045.7|6041.9|6040.1|264
1587957600000|2020-04-27 03:20:00|6042.2|6040.4|6043.4|6041.6|6044.3|6042.5|6041.6|6039.8|227
1587957900000|2020-04-27 03:25:00|6043.3|6041.5|6046.4|6044.6|6046.7|6044.9|6043.3|6041.5|162
1587958200000|2020-04-27 03:30:00|6046.3|6044.5|6045.8|6044|6047.4|6045.6|6045.2|6043.4|191
1587958500000|2020-04-27 03:35:00|6045.5|6043.7|6043.3|6041.5|6047.4|6045.6|6043.2|6041.4|221
1587958800000|2020-04-27 03:40:00|6043.2|6041.4|6044.8|6043|6044.9|6043.1|6043.1|6041.3|166
1587959100000|2020-04-27 03:45:00|6044.6|6042.8|6044.9|6043.1|6045.3|6043.5|6042.4|6040.6|212
1587959400000|2020-04-27 03:50:00|6045|6043.2|6043.5|6041.7|6045.2|6043.4|6042.8|6041|138
1587959700000|2020-04-27 03:55:00|6043.4|6041.6|6044.2|6042.4|6045.7|6043.9|6042.9|6041.1|204
1587960000000|2020-04-27 04:00:00|6044.1|6042.3|6044.3|6042.5|6046.2|6044.4|6043.3|6041.5|198
1587960300000|2020-04-27 04:05:00|6044.2|6042.4|6044.9|6043.1|6045.2|6043.4|6043.2|6041.4|155
1587960600000|2020-04-27 04:10:00|6044.5|6042.7|6045.1|6043.3|6045.4|6043.6|6043.6|6041.8|119
1587960900000|2020-04-27 04:15:00|6044.9|6043.1|6046.1|6044.3|6046.7|6044.9|6044.6|6042.8|136
1587961200000|2020-04-27 04:20:00|6046|6044.2|6047.2|6045.4|6047.6|6045.8|6045.2|6043.4|95
1587961500000|2020-04-27 04:25:00|6047.1|6045.3|6046.3|6044.5|6047.7|6045.9|6046.1|6044.3|91
1587961800000|2020-04-27 04:30:00|6046.4|6044.6|6054.7|6052.9|6055.1|6053.3|6045.4|6043.6|285
1587962100000|2020-04-27 04:35:00|6054.8|6053|6064.1|6062.3|6067.6|6065.8|6054.3|6052.5|513
1587962400000|2020-04-27 04:40:00|6063.8|6062|6060.8|6059|6064.6|6062.8|6059.5|6057.7|286
1587962700000|2020-04-27 04:45:00|6061.2|6059.4|6061.7|6059.9|6064.4|6062.6|6061|6059.2|318
1587963000000|2020-04-27 04:50:00|6061.6|6059.8|6060|6058.2|6061.8|6060|6057.9|6056.1|293
1587963300000|2020-04-27 04:55:00|6060.2|6058.4|6059.9|6058.1|6061.6|6059.8|6058.9|6057.1|231
1587963600000|2020-04-27 05:00:00|6060|6058.2|6060.4|6058.6|6062.6|6060.8|6060|6058.2|217
1587963900000|2020-04-27 05:05:00|6060.5|6058.7|6060.8|6059|6061.9|6060.1|6059.5|6057.7|266
1587964200000|2020-04-27 05:10:00|6060.9|6059.1|6058.6|6056.8|6060.9|6059.1|6057.6|6055.8|294
1587964500000|2020-04-27 05:15:00|6058.8|6057|6061.1|6059.3|6061.6|6059.8|6058.8|6057|277
1587964800000|2020-04-27 05:20:00|6061.2|6059.4|6061.7|6059.9|6062.4|6060.6|6059.9|6058.1|239
1587965100000|2020-04-27 05:25:00|6061.8|6060|6069.6|6067.8|6075|6073.2|6061.4|6059.6|459
1587965400000|2020-04-27 05:30:00|6069.5|6067.7|6069.3|6067.5|6074.2|6072.4|6067.7|6065.9|426
1587965700000|2020-04-27 05:35:00|6069.4|6067.6|6070.6|6068.8|6070.6|6068.8|6067.4|6065.6|316
1587966000000|2020-04-27 05:40:00|6070.1|6068.3|6067|6065.2|6071.3|6069.5|6067|6065.2|319
1587966300000|2020-04-27 05:45:00|6067.2|6065.4|6069.4|6067.6|6070.3|6068.5|6067.2|6065.4|312
1587966600000|2020-04-27 05:50:00|6069.5|6067.7|6068.8|6067|6070.9|6069.1|6068.1|6066.3|287
1587966900000|2020-04-27 05:55:00|6068.4|6066.6|6069.3|6067.5|6072.1|6070.3|6068|6066.2|291
1587967200000|2020-04-27 06:00:00|6069.5|6067.7|6069.3|6067.5|6071.4|6069.6|6069.1|6067.3|274
1587967500000|2020-04-27 06:05:00|6069.2|6067.4|6069.2|6067.4|6075.5|6073.7|6068.6|6066.8|404
1587967800000|2020-04-27 06:10:00|6069.3|6067.5|6066.4|6064.6|6070.4|6068.6|6066.2|6064.4|352
1587968100000|2020-04-27 06:15:00|6066.3|6064.5|6066.4|6064.6|6067.4|6065.2|6065.1|6062.8|347
1587968400000|2020-04-27 06:20:00|6066.3|6064.5|6069.6|6067.8|6069.6|6067.8|6064.6|6062.8|277
1587968700000|2020-04-27 06:25:00|6069.7|6067.9|6069.1|6067.3|6070|6068.2|6068.4|6066.6|228
1587969000000|2020-04-27 06:30:00|6069.3|6067.5|6069.7|6067.9|6070.4|6068.6|6069|6067.2|221
1587969300000|2020-04-27 06:35:00|6069.6|6067.8|6067.2|6065.4|6069.8|6068|6067.1|6065.3|220
1587969600000|2020-04-27 06:40:00|6067.1|6065.3|6070.5|6068.7|6071|6069.2|6066.6|6064.8|272
1587969900000|2020-04-27 06:45:00|6070.6|6068.8|6071.7|6069.9|6072.5|6070.7|6070.5|6068.7|303
1587970200000|2020-04-27 06:50:00|6071.9|6070.1|6072.5|6070.7|6074.6|6072.8|6071.4|6069.6|266
1587970500000|2020-04-27 06:55:00|6072.6|6070.8|6071.4|6069.6|6076.4|6074.6|6071.1|6069.3|304
1587970800000|2020-04-27 07:00:00|6071.3|6069.5|6066.5|6064.7|6071.4|6069.6|6064.4|6062.6|467
1587971100000|2020-04-27 07:05:00|6066.3|6064.5|6066.4|6064.6|6068.4|6066.6|6064.5|6062.7|407
1587971400000|2020-04-27 07:10:00|6066.3|6064.5|6068.6|6066.8|6068.7|6066.9|6064.5|6062.7|345
1587971700000|2020-04-27 07:15:00|6068.7|6066.9|6064.2|6062.4|6070|6068.2|6063.4|6061.6|368
1587972000000|2020-04-27 07:20:00|6064.4|6062.6|6067.7|6065.9|6068.6|6066.8|6063.4|6061.6|351
1587972300000|2020-04-27 07:25:00|6067.6|6065.8|6066.5|6064.7|6069.1|6067.3|6065.6|6063.8|364
1587972600000|2020-04-27 07:30:00|6066.4|6064.6|6065.4|6063.6|6067.4|6065.6|6064|6062.2|323
1587972900000|2020-04-27 07:35:00|6065.5|6063.7|6060.4|6058.6|6065.5|6063.7|6059.1|6057.3|283
1587973200000|2020-04-27 07:40:00|6060.3|6058.5|6061.2|6059.4|6061.8|6060|6059.3|6057.5|325
1587973500000|2020-04-27 07:45:00|6061.3|6059.5|6060.6|6058.8|6064.4|6062.6|6060.4|6058.6|231
1587973800000|2020-04-27 07:50:00|6061|6059.2|6058.2|6056.4|6061.2|6059.4|6057.4|6055.6|260
1587974100000|2020-04-27 07:55:00|6058.1|6056.3|6060.2|6058.4|6060.5|6058.7|6058.1|6056.3|259
1587974400000|2020-04-27 08:00:00|6059.7|6057.9|6059.3|6057.5|6060.8|6059|6056.7|6054.9|362
1587974700000|2020-04-27 08:05:00|6059.2|6057.4|6057.5|6055.7|6060.4|6058.6|6057|6055.2|280
1587975000000|2020-04-27 08:10:00|6057.6|6055.8|6056|6054.2|6058.3|6056.5|6055.1|6053.3|274
1587975300000|2020-04-27 08:15:00|6056.1|6054.3|6053.5|6051.7|6056.1|6054.3|6053.3|6051.5|245
1587975600000|2020-04-27 08:20:00|6053.4|6051.6|6055.7|6053.9|6056.1|6054.3|6053.1|6051.3|287
1587975900000|2020-04-27 08:25:00|6055.8|6054|6055.5|6053.7|6056.6|6054.8|6053.7|6051.9|254
1587976200000|2020-04-27 08:30:00|6055.4|6053.6|6055.5|6053.7|6055.7|6053.9|6053.7|6051.9|215
1587976500000|2020-04-27 08:35:00|6055.6|6053.8|6056.9|6055.1|6057.2|6055.4|6055.3|6053.5|285
1587976800000|2020-04-27 08:40:00|6057|6055.2|6057.3|6055.5|6060|6058.2|6056.9|6055.1|272
1587977100000|2020-04-27 08:45:00|6057.4|6055.6|6056|6054.2|6057.7|6055.9|6055.3|6053.5|257
1587977400000|2020-04-27 08:50:00|6056.1|6054.3|6059.6|6057.8|6059.6|6057.8|6054.2|6052.4|286
1587977700000|2020-04-27 08:55:00|6059.5|6057.7|6061.9|6060.1|6062.1|6060.3|6058.8|6057|276
1587978000000|2020-04-27 09:00:00|6062|6060.2|6060.3|6058.5|6062|6060.2|6058.8|6057|313
1587978300000|2020-04-27 09:05:00|6060.4|6058.6|6058.4|6056.6|6061.8|6060|6058.4|6056.6|241
1587978600000|2020-04-27 09:10:00|6058.3|6056.5|6060.9|6059.1|6061.5|6059.7|6058.2|6056.4|299
1587978900000|2020-04-27 09:15:00|6061.1|6059.3|6060.3|6058.5|6063.1|6061.3|6060.3|6058.5|275
1587979200000|2020-04-27 09:20:00|6060.4|6058.6|6059|6057.2|6060.6|6058.8|6058|6056.2|256
1587979500000|2020-04-27 09:25:00|6059.1|6057.3|6062.1|6060.3|6062.5|6060.7|6059|6057.2|228
1587979800000|2020-04-27 09:30:00|6062|6060.2|6066|6064.2|6066.2|6064.4|6061.2|6059.4|315
1587980100000|2020-04-27 09:35:00|6065.9|6064.1|6066.4|6064.6|6067|6065.2|6062.4|6060.6|273
1587980400000|2020-04-27 09:40:00|6066.5|6064.7|6069.6|6067.8|6069.8|6068|6065.3|6063.5|260
1587980700000|2020-04-27 09:45:00|6069.7|6067.9|6067|6065.2|6069.8|6068|6065.3|6063.5|374
1587981000000|2020-04-27 09:50:00|6066.9|6065.1|6064.1|6062.3|6068.4|6066.6|6063.5|6061.7|312
1587981300000|2020-04-27 09:55:00|6064.2|6062.4|6065.6|6063.8|6067.6|6065.8|6064.1|6062.3|237
1587981600000|2020-04-27 10:00:00|6065.5|6063.7|6064|6062.2|6065.8|6063.9|6064|6062.2|226
1587981900000|2020-04-27 10:05:00|6064.1|6062.3|6063.5|6061.7|6064.5|6062.7|6060.6|6058.8|299
1587982200000|2020-04-27 10:10:00|6063.6|6061.8|6064.1|6062.3|6065.1|6063.3|6061.1|6059.3|239
1587982500000|2020-04-27 10:15:00|6064.4|6062.6|6065.9|6064.1|6066.6|6064.8|6063.3|6061.5|231
1587982800000|2020-04-27 10:20:00|6066|6064.2|6066.6|6064.8|6067.7|6065.9|6065.9|6064.1|238
1587983100000|2020-04-27 10:25:00|6066.7|6064.9|6068.1|6066.3|6068.1|6066.3|6066.7|6064.9|242
1587983400000|2020-04-27 10:30:00|6067.9|6066.1|6067.1|6065.3|6068.8|6067|6065.4|6063.6|261
1587983700000|2020-04-27 10:35:00|6067.2|6065.4|6070.5|6068.7|6071.3|6069.5|6066.5|6064.7|263
1587984000000|2020-04-27 10:40:00|6070.6|6068.8|6070.5|6068.7|6072.7|6070.9|6069.8|6068|286
1587984300000|2020-04-27 10:45:00|6070.6|6068.8|6071.1|6069.3|6071.4|6069.6|6069.1|6067.3|246
1587984600000|2020-04-27 10:50:00|6071|6069.2|6068.6|6066.8|6071.5|6069.7|6068.5|6066.7|211
1587984900000|2020-04-27 10:55:00|6068.7|6066.9|6067.4|6065.6|6068.8|6067|6066.7|6064.9|213
1587985200000|2020-04-27 11:00:00|6067.5|6065.7|6064.9|6063.1|6067.5|6065.7|6064.8|6063|269
1587985500000|2020-04-27 11:05:00|6064.8|6063|6061|6059.2|6064.9|6063.1|6059.3|6057.5|257
1587985800000|2020-04-27 11:10:00|6060.9|6059.1|6057.5|6055.7|6060.9|6059.1|6057.2|6055.4|280
1587986100000|2020-04-27 11:15:00|6057.6|6055.8|6058.7|6056.9|6059.5|6057.7|6056.8|6055|305
1587986400000|2020-04-27 11:20:00|6058.6|6056.8|6058.6|6056.8|6059|6057.2|6057.5|6055.7|160
1587986700000|2020-04-27 11:25:00|6058.5|6056.7|6056.5|6054.7|6059.3|6057.5|6055.4|6053.6|238
1587987000000|2020-04-27 11:30:00|6056.6|6054.8|6055.3|6053.5|6057|6055.2|6053.6|6051.8|181
1587987300000|2020-04-27 11:35:00|6055.2|6053.4|6054.9|6053.1|6056.5|6054.7|6054.3|6052.5|181
1587987600000|2020-04-27 11:40:00|6055|6053.2|6056.4|6054.6|6056.5|6054.7|6054.5|6052.7|174
1587987900000|2020-04-27 11:45:00|6056.5|6054.7|6054.1|6052.3|6056.5|6054.7|6053.6|6051.8|222
1587988200000|2020-04-27 11:50:00|6054|6052.2|6059.5|6057.7|6059.8|6058|6052.5|6050.7|268
1587988500000|2020-04-27 11:55:00|6059.6|6057.8|6061.1|6059.3|6061.7|6059.9|6059.5|6057.7|283
1587988800000|2020-04-27 12:00:00|6061.3|6059.5|6065.8|6064|6066.2|6064.4|6060.4|6058.6|276
1587989100000|2020-04-27 12:05:00|6065.7|6063.9|6067.2|6065.4|6070|6068.2|6065.5|6063.7|330
1587989400000|2020-04-27 12:10:00|6067.1|6065.3|6065.5|6063.7|6067.8|6066|6064.7|6062.9|258
1587989700000|2020-04-27 12:15:00|6066.2|6064.4|6065.7|6063.9|6067|6065.2|6064.7|6062.9|292
1587990000000|2020-04-27 12:20:00|6065.8|6064|6062.8|6061|6066.2|6064.4|6062.6|6060.8|290
1587990300000|2020-04-27 12:25:00|6062.7|6060.9|6061.5|6059.7|6062.7|6060.9|6059.4|6057.6|280
1587990600000|2020-04-27 12:30:00|6061.6|6059.8|6059.7|6057.9|6064.1|6062.3|6059.4|6057.6|285
1587990900000|2020-04-27 12:35:00|6059.6|6057.8|6058.1|6056.3|6060.8|6059|6057.2|6055.4|307
1587991200000|2020-04-27 12:40:00|6058|6056.2|6060.1|6058.3|6060.1|6058.3|6057.8|6056|171
1587991500000|2020-04-27 12:45:00|6060.2|6058.4|6063.1|6061.3|6063.2|6061.4|6059.7|6057.9|235
1587991800000|2020-04-27 12:50:00|6063|6061.2|6061.6|6059.8|6063.8|6062|6061.6|6059.8|251
1587992100000|2020-04-27 12:55:00|6061.7|6059.9|6062.1|6060.3|6063.5|6061.7|6061.1|6059.3|286
1587992400000|2020-04-27 13:00:00|6062.2|6060.4|6066.2|6064.4|6066.5|6064.7|6061.7|6059.9|236
1587992700000|2020-04-27 13:05:00|6066.1|6064.3|6067.3|6065.5|6070.7|6068.9|6066.1|6064.3|315
1587993000000|2020-04-27 13:10:00|6067.4|6065.6|6067.3|6065.5|6068.9|6067.1|6065.8|6064|233
1587993300000|2020-04-27 13:15:00|6066.9|6065.1|6068.6|6066.8|6068.7|6066.9|6066.4|6064.6|245
1587993600000|2020-04-27 13:20:00|6068.5|6066.7|6064.8|6063|6069.8|6068|6064.5|6062.7|314
1587993900000|2020-04-27 13:25:00|6064.9|6063.1|6064.8|6063|6066.6|6064.8|6063.8|6062|297
1587994200000|2020-04-27 13:30:00|6064.9|6063.1|6062.4|6060.6|6065.6|6063.8|6062.4|6060.6|296
1587994500000|2020-04-27 13:35:00|6062.3|6060.5|6064.4|6062.6|6065.3|6063.5|6061.1|6059.3|382
1587994800000|2020-04-27 13:40:00|6064.3|6062.5|6058.2|6056.4|6065.3|6063.5|6058.1|6056.3|321
1587995100000|2020-04-27 13:45:00|6058.1|6056.3|6059.3|6057.5|6059.7|6057.9|6056.4|6054.6|409
1587995400000|2020-04-27 13:50:00|6059.1|6057.3|6055.4|6053.6|6059.4|6057.6|6054.6|6052.8|375
1587995700000|2020-04-27 13:55:00|6055.5|6053.7|6056.3|6054.5|6056.3|6054.5|6053.5|6051.7|368
1587996000000|2020-04-27 14:00:00|6056.2|6054.4|6050.4|6048.6|6056.2|6054.4|6050.4|6048.6|380
1587996300000|2020-04-27 14:05:00|6050.5|6048.7|6048.6|6046.8|6051.6|6049.8|6046.7|6044.9|371
1587996600000|2020-04-27 14:10:00|6048.4|6046.6|6046.5|6044.7|6048.4|6046.6|6043.9|6042.1|369
1587996900000|2020-04-27 14:15:00|6046.6|6044.8|6051.8|6050|6051.8|6050|6046.5|6044.7|369
1587997200000|2020-04-27 14:20:00|6051.7|6049.9|6049.4|6047.6|6052.5|6050.7|6048.6|6046.8|347
1587997500000|2020-04-27 14:25:00|6049.5|6047.7|6048.1|6046.3|6049.6|6047.8|6046|6044.2|408
1587997800000|2020-04-27 14:30:00|6048|6046.2|6051.6|6049.8|6051.8|6050|6046.9|6045.1|404
1587998100000|2020-04-27 14:35:00|6051.5|6049.7|6049.1|6047.3|6052.8|6051|6047.9|6046.1|364
1587998400000|2020-04-27 14:40:00|6049.2|6047.4|6051.6|6049.8|6052.6|6050.8|6049.1|6047.3|265
1587998700000|2020-04-27 14:45:00|6051.7|6049.9|6049.7|6047.9|6051.8|6050|6048|6046.2|347
1587999000000|2020-04-27 14:50:00|6049.6|6047.8|6053.6|6051.8|6054.2|6052.4|6047.9|6046.1|400
1587999300000|2020-04-27 14:55:00|6053.7|6051.9|6054.4|6052.6|6055|6053.2|6051.8|6050|489
1587999600000|2020-04-27 15:00:00|6054.3|6052.5|6058.7|6056.9|6059.1|6057.3|6053.8|6052|368
1587999900000|2020-04-27 15:05:00|6059|6057.2|6059|6057.2|6061.3|6059.5|6058.5|6056.7|299
1588000200000|2020-04-27 15:10:00|6058.9|6057.1|6053.5|6051.7|6059|6057.2|6053.5|6051.7|268
1588000500000|2020-04-27 15:15:00|6053.8|6052|6055.3|6053.5|6055.5|6053.7|6052.4|6050.6|268
1588000800000|2020-04-27 15:20:00|6055.4|6053.6|6055|6053.2|6055.4|6053.6|6053.2|6051.4|205
1588001100000|2020-04-27 15:25:00|6054.9|6053.1|6054.8|6053|6057.3|6055.5|6054.4|6052.6|250
1588001400000|2020-04-27 15:30:00|6054.9|6053.1|6056.7|6054.9|6057.5|6055.7|6054.5|6052.7|227
1588001700000|2020-04-27 15:35:00|6056.6|6054.8|6054.8|6053|6056.8|6055|6054.7|6052.9|150
1588002000000|2020-04-27 15:40:00|6054.9|6053.1|6055.4|6053.6|6055.6|6053.8|6053.7|6051.9|192
1588002300000|2020-04-27 15:45:00|6055.5|6053.7|6053.5|6051.7|6055.6|6053.8|6053.4|6051.6|191
1588002600000|2020-04-27 15:50:00|6053.6|6051.8|6053.9|6052.1|6054.4|6052.6|6052.7|6050.9|180
1588002900000|2020-04-27 15:55:00|6054.3|6052.5|6053.5|6051.7|6054.5|6052.7|6052.3|6050.5|138
1588003200000|2020-04-27 16:00:00|6053.3|6051.5|6050.9|6049.1|6053.5|6051.7|6050.7|6048.9|250
1588003500000|2020-04-27 16:05:00|6051|6049.2|6050.3|6048.5|6051.3|6049.5|6049.8|6048|200
1588003800000|2020-04-27 16:10:00|6050.2|6048.4|6053.2|6051.4|6053.9|6052.1|6050|6048.2|162
1588004100000|2020-04-27 16:15:00|6053.3|6051.5|6051.6|6049.8|6054.6|6052.8|6051.1|6049.3|238
1588004400000|2020-04-27 16:20:00|6051.5|6049.7|6048.4|6046.6|6051.7|6049.9|6048.4|6046.6|193
1588004700000|2020-04-27 16:25:00|6048.5|6046.7|6048.5|6046.7|6049.1|6047.3|6047.4|6045.6|204
1588005000000|2020-04-27 16:30:00|6048.4|6046.6|6049.4|6047.6|6049.9|6048.1|6047.2|6045.4|235
1588005300000|2020-04-27 16:35:00|6049.5|6047.7|6046.6|6044.8|6049.5|6047.7|6046.2|6044.4|216
1588005600000|2020-04-27 16:40:00|6046.7|6044.9|6046.8|6045|6047.5|6045.7|6045.8|6044|182
1588005900000|2020-04-27 16:45:00|6046.7|6044.9|6050.4|6048.6|6050.6|6048.8|6045.9|6044.1|269
1588006200000|2020-04-27 16:50:00|6050.5|6048.7|6049.6|6047.8|6050.7|6048.9|6049|6047.2|235
1588006500000|2020-04-27 16:55:00|6049.5|6047.7|6049.9|6048.1|6050|6048.2|6048.5|6046.7|243
1588006800000|2020-04-27 17:00:00|6050|6048.2|6050.8|6049|6051.3|6049.5|6049.3|6047.5|210
1588007100000|2020-04-27 17:05:00|6050.9|6049.1|6050.3|6048.5|6051.1|6049.3|6050.3|6048.5|111
1588007400000|2020-04-27 17:10:00|6050.4|6048.6|6051.5|6049.7|6052.7|6050.9|6049.6|6047.8|203
1588007700000|2020-04-27 17:15:00|6051.4|6049.6|6050.8|6049|6051.6|6049.8|6050.4|6048.6|167
1588008000000|2020-04-27 17:20:00|6050.9|6049.1|6050.6|6048.8|6051.3|6049.5|6050.4|6048.6|154
1588008300000|2020-04-27 17:25:00|6050.7|6048.9|6050.8|6049|6051.5|6049.7|6050.5|6048.7|140
1588008600000|2020-04-27 17:30:00|6050.9|6049.1|6052.7|6050.9|6053.6|6051.8|6050.6|6048.8|234
1588008900000|2020-04-27 17:35:00|6052.8|6051|6051.4|6049.6|6053.3|6051.5|6050.7|6048.9|223
1588009200000|2020-04-27 17:40:00|6051.5|6049.7|6049.3|6047.5|6051.5|6049.7|6049.1|6047.3|105
1588009500000|2020-04-27 17:45:00|6049.2|6047.4|6049.9|6048.1|6050.7|6048.9|6047.5|6045.7|203
1588009800000|2020-04-27 17:50:00|6050|6048.2|6052.8|6051|6052.8|6051|6049.8|6048|117
1588010100000|2020-04-27 17:55:00|6052.7|6050.9|6054.4|6052.6|6054.5|6052.7|6052.6|6050.8|171
1588010400000|2020-04-27 18:00:00|6054.7|6052.9|6053.7|6051.9|6054.8|6053|6053.2|6051.4|161
1588010700000|2020-04-27 18:05:00|6053.6|6051.8|6051.7|6049.9|6053.6|6051.8|6051.3|6049.5|148
1588011000000|2020-04-27 18:10:00|6051.6|6049.8|6052.7|6050.9|6052.7|6050.9|6051.5|6049.7|186
1588011300000|2020-04-27 18:15:00|6052.5|6050.7|6054|6052.2|6054.7|6052.9|6052.4|6050.6|188
1588011600000|2020-04-27 18:20:00|6054.1|6052.3|6053.9|6052.1|6054.4|6052.6|6053.4|6051.6|168
1588011900000|2020-04-27 18:25:00|6054|6052.2|6053.1|6051.3|6054.1|6052.3|6052.5|6050.7|179
1588012200000|2020-04-27 18:30:00|6053|6051.2|6052.6|6050.8|6053.7|6051.9|6052.6|6050.8|155
1588012500000|2020-04-27 18:35:00|6052.7|6050.9|6053.7|6051.9|6053.9|6052.1|6052.5|6050.7|129
1588012800000|2020-04-27 18:40:00|6053.6|6051.8|6055.4|6053.6|6057.1|6055.3|6053.6|6051.8|211
1588013100000|2020-04-27 18:45:00|6055.5|6053.7|6056.8|6055|6057.6|6055.8|6055.5|6053.7|190
1588013400000|2020-04-27 18:50:00|6056.7|6054.9|6059.4|6057.6|6059.4|6057.6|6056.7|6054.9|195
1588013700000|2020-04-27 18:55:00|6059.5|6057.7|6059.7|6057.9|6059.9|6058.1|6058.9|6057.1|205
1588014000000|2020-04-27 19:00:00|6059.9|6058.1|6057.6|6055.8|6060.6|6058.5|6057.5|6055.7|109
1588014300000|2020-04-27 19:05:00|6057.5|6055.7|6056.2|6054.4|6057.7|6055.9|6056.1|6054.3|122
1588014600000|2020-04-27 19:10:00|6056.3|6054.5|6056.5|6054.7|6056.6|6054.8|6056.1|6054.3|97
1588014900000|2020-04-27 19:15:00|6056.6|6054.8|6057.6|6055.8|6057.7|6055.9|6056|6053.9|204
1588015200000|2020-04-27 19:20:00|6057.5|6055.7|6056.3|6054.5|6058.5|6056.7|6056.3|6054.5|149
1588015500000|2020-04-27 19:25:00|6056.4|6054.6|6057.4|6055.6|6057.5|6055.7|6056.1|6054.3|122
1588015800000|2020-04-27 19:30:00|6057.3|6055.5|6057.5|6055.7|6058.6|6056.8|6057.2|6055.4|137
1588016100000|2020-04-27 19:35:00|6057.4|6055.6|6058.1|6056.3|6058.7|6056.9|6057.3|6055.5|143
1588016400000|2020-04-27 19:40:00|6058|6056.2|6058.1|6056.3|6058.4|6056.6|6057.7|6055.9|106
1588016700000|2020-04-27 19:45:00|6058|6056.2|6056.4|6054.6|6058|6056.2|6055.7|6053.9|135
1588017000000|2020-04-27 19:50:00|6056.5|6054.7|6056.5|6054.7|6057.6|6055.8|6055.6|6053.8|153
1588017300000|2020-04-27 19:55:00|6056.4|6054.6|6053.8|6052|6056.5|6054.7|6053.4|6051.6|167
1588017600000|2020-04-27 20:00:00|6053.7|6051.9|6052|6050.2|6054.6|6052.8|6051.9|6050.1|201
1588017900000|2020-04-27 20:05:00|6051.9|6050.1|6049.3|6047.5|6052.1|6050.3|6049.3|6047.1|157
1588018200000|2020-04-27 20:10:00|6049.4|6047.6|6050.1|6048.3|6050.7|6048.9|6047.6|6045.7|186
1588018500000|2020-04-27 20:15:00|6049.9|6048.1|6048.8|6047|6050.4|6048.4|6048.5|6046.7|111
1588018800000|2020-04-27 20:20:00|6048.9|6047.1|6049.1|6047.3|6049.5|6047.4|6048.7|6046.5|49
1588019100000|2020-04-27 20:25:00|6049.2|6047.4|6049.3|6047.5|6050.2|6048.4|6048.4|6046.6|135
1588019400000|2020-04-27 20:30:00|6049.1|6047.3|6049.6|6047.8|6049.7|6047.9|6048.5|6046.7|97
1588019700000|2020-04-27 20:35:00|6049.7|6047.9|6048.7|6046.9|6050.4|6048.6|6048.5|6046.4|114
1588020000000|2020-04-27 20:40:00|6048.6|6046.8|6045.5|6043.7|6049.7|6047.8|6045|6043|190
1588020300000|2020-04-27 20:45:00|6045.4|6043.6|6047.7|6045.9|6048.4|6045.9|6044.4|6042.3|149
1588020600000|2020-04-27 20:50:00|6047.9|6046.1|6048.8|6045.8|6049|6046.5|6047.2|6044.9|146
1588020900000|2020-04-27 20:55:00|6048.9|6045.9|6049|6046|6050.2|6047.2|6047.4|6044.4|223
1588021200000|2020-04-27 21:00:00|6049.2|6046.2|6049.9|6046.9|6050|6047|6049.2|6046.2|37
1588021500000|2020-04-27 21:05:00|6049.8|6046.8|6050.2|6047.2|6050.3|6047.3|6049.2|6046.2|106
1588021800000|2020-04-27 21:10:00|6050.1|6047.1|6050.6|6047.6|6051.3|6048.3|6049.7|6046.7|118
1588022100000|2020-04-27 21:15:00|6050.9|6047.9|6049|6046|6051.1|6048.1|6047|6044|152
1588022400000|2020-04-27 21:20:00|6048.9|6045.9|6045.6|6042.6|6053.2|6050.2|6045.6|6042.6|134
1588022700000|2020-04-27 21:25:00|6045.5|6042.5|6043.3|6040.3|6045.6|6042.6|6043|6040|163
1588023000000|2020-04-27 21:30:00|6043.4|6040.4|6038.4|6035.4|6043.5|6040.5|6038.3|6035.3|182
1588023300000|2020-04-27 21:35:00|6038.5|6035.5|6039.1|6036.1|6039.6|6036.6|6038.3|6035.3|166
1588023600000|2020-04-27 21:40:00|6039.2|6036.2|6041.6|6038.6|6042|6039|6038.5|6035.5|158
1588023900000|2020-04-27 21:45:00|6041.5|6038.5|6042.2|6039.2|6042.5|6039.5|6040.3|6037.3|219
1588024200000|2020-04-27 21:50:00|6042.3|6039.3|6043.2|6040.2|6044.1|6041.1|6041.9|6038.9|256
1588024500000|2020-04-27 21:55:00|6043.3|6040.3|6042.6|6039.6|6043.3|6040.3|6042.5|6039.5|185
1588024800000|2020-04-27 22:00:00|6042.7|6039.7|6042.8|6039.8|6043.7|6041.3|6039.6|6036.6|275
1588025100000|2020-04-27 22:05:00|6042.9|6039.9|6042.2|6040.4|6043|6040.7|6041.5|6039.1|113
1588025400000|2020-04-27 22:10:00|6042.9|6039.9|6041.8|6040|6042.9|6040.6|6039.3|6036.8|280
1588025700000|2020-04-27 22:15:00|6041.6|6039.8|6041.2|6038.2|6042.8|6040.5|6037.3|6035.3|377
1588026000000|2020-04-27 22:20:00|6040.5|6038.7|6039.4|6037.6|6043.1|6040.1|6038.5|6036.2|240
1588026300000|2020-04-27 22:25:00|6039.9|6036.9|6039.9|6038.1|6042.5|6040|6039.1|6036.8|183
1588026600000|2020-04-27 22:30:00|6039.8|6038|6039.2|6037.4|6041|6038.6|6038.7|6036.6|207
1588026900000|2020-04-27 22:35:00|6039.3|6037.5|6036|6034.2|6040.5|6038.6|6035.7|6033.9|152
1588027200000|2020-04-27 22:40:00|6035.9|6034.1|6036.1|6033.1|6040.2|6037.5|6032.2|6030.4|370
1588027500000|2020-04-27 22:45:00|6035.2|6033.4|6033.6|6031.8|6036.2|6034.3|6033.4|6031.6|191
1588027800000|2020-04-27 22:50:00|6033.3|6031.5|6032.6|6030.8|6034|6031.8|6032.3|6030.4|441
1588028100000|2020-04-27 22:55:00|6032.7|6030.9|6035.4|6033.6|6035.7|6033.6|6032.3|6030.2|222
1588028400000|2020-04-27 23:00:00|6035|6033.2|6036.4|6034.6|6037.1|6035.3|6034.8|6033|139
1588028700000|2020-04-27 23:05:00|6036.5|6034.7|6030.5|6028.7|6036.5|6034.7|6030.4|6028.6|213
1588029000000|2020-04-27 23:10:00|6030.4|6028.6|6033.7|6031.9|6033.8|6032|6030|6028.2|232
1588029300000|2020-04-27 23:15:00|6033.8|6032|6035.3|6033.5|6035.3|6033.5|6032.8|6031|160
1588029600000|2020-04-27 23:20:00|6035.2|6033.4|6028.1|6026.3|6035.3|6033.5|6027.7|6025.9|234
1588029900000|2020-04-27 23:25:00|6027.8|6026|6025.2|6023.4|6027.8|6026|6022.4|6020.4|228
1588030200000|2020-04-27 23:30:00|6025.3|6023.5|6024.5|6022.7|6028.3|6025.8|6024.3|6022.5|212
1588030500000|2020-04-27 23:35:00|6024.6|6022.8|6022.5|6020.7|6026.3|6024.5|6020.4|6018.6|205
1588030800000|2020-04-27 23:40:00|6022.6|6020.8|6021.4|6019.6|6024.3|6022.5|6020.9|6019.1|171
1588031100000|2020-04-27 23:45:00|6021.3|6019.5|6025|6023.2|6025.1|6023.3|6021.3|6019.5|141
1588031400000|2020-04-27 23:50:00|6024.9|6023.1|6025.1|6023.3|6025.7|6023.4|6023|6021.2|161
1588031700000|2020-04-27 23:55:00|6025|6023.2|6025|6023.2|6025.6|6023.8|6024.3|6022.1|164
1588032000000|2020-04-28 00:00:00|6025.1|6023.3|6024.7|6022.9|6025.8|6024|6021.6|6019.8|399
1588032300000|2020-04-28 00:05:00|6024.8|6023|6026.5|6024.7|6026.7|6024.9|6022.4|6020.6|280
1588032600000|2020-04-28 00:10:00|6026.3|6024.5|6028.1|6026.3|6028.8|6027|6026|6024.2|231
1588032900000|2020-04-28 00:15:00|6028|6026.2|6030|6028.2|6030.3|6028.5|6028|6026.2|171
1588033200000|2020-04-28 00:20:00|6029.8|6028|6031.1|6029.3|6032.8|6031|6028.7|6026.9|255
1588033500000|2020-04-28 00:25:00|6031|6029.2|6029.9|6028.1|6031.1|6029.3|6028.7|6026.9|212
1588033800000|2020-04-28 00:30:00|6029.5|6027.7|6029.6|6027.8|6030.1|6028.3|6027.7|6025.9|239
1588034100000|2020-04-28 00:35:00|6029.7|6027.9|6030.4|6028.6|6033.6|6031.8|6029.5|6027.7|189
1588034400000|2020-04-28 00:40:00|6030.7|6028.9|6031.5|6029.7|6033.3|6031.5|6030.3|6028.5|285
1588034700000|2020-04-28 00:45:00|6031.4|6029.6|6031.8|6030|6032.4|6030.6|6030.2|6028.4|247
1588035000000|2020-04-28 00:50:00|6031.9|6030.1|6032|6030.2|6033.1|6031.3|6031.5|6029.7|220
1588035300000|2020-04-28 00:55:00|6032.1|6030.3|6030.8|6029|6032.8|6031|6027.4|6025.6|238
1588035600000|2020-04-28 01:00:00|6031|6029.2|6028.2|6026.4|6031.2|6029.4|6026.9|6025.1|302
1588035900000|2020-04-28 01:05:00|6028.3|6026.5|6027.7|6025.9|6028.5|6026.7|6025.7|6023.9|250
1588036200000|2020-04-28 01:10:00|6027.6|6025.8|6023.1|6021.3|6029.2|6027.4|6022.6|6020.8|303
1588036500000|2020-04-28 01:15:00|6023.2|6021.4|6025.4|6023.6|6025.9|6024.1|6022.3|6020.5|240
1588036800000|2020-04-28 01:20:00|6025.3|6023.5|6021.8|6020|6025.9|6024.1|6021.4|6019.6|239
1588037100000|2020-04-28 01:25:00|6021.9|6020.1|6020.8|6019|6022.1|6020.3|6018.3|6016.5|348
1588037400000|2020-04-28 01:30:00|6020.7|6018.9|6011.7|6009.9|6021|6019.2|6008.2|6006.4|326
1588037700000|2020-04-28 01:35:00|6011.6|6009.8|6003.2|6001.4|6012.5|6010.7|6003|6001.2|398
1588038000000|2020-04-28 01:40:00|6003.3|6001.5|6004.7|6002.9|6005.3|6003.5|6000.8|5999|400
1588038300000|2020-04-28 01:45:00|6004.6|6002.8|5998.5|5996.7|6004.8|6003|5998.1|5996.3|355
1588038600000|2020-04-28 01:50:00|5998.4|5996.6|6000.4|5998.6|6001|5999.2|5996.2|5994.3|283
1588038900000|2020-04-28 01:55:00|6000.9|5999.1|5999.7|5997.9|6001.4|5999.6|5997.9|5996.1|297
1588039200000|2020-04-28 02:00:00|6000.1|5998.3|5999.2|5997.4|6000.6|5998.8|5998.6|5996.8|259
1588039500000|2020-04-28 02:05:00|5999.1|5997.3|6002.8|6001|6003.1|6001.3|5998.8|5997|245
1588039800000|2020-04-28 02:10:00|6002.9|6001.1|6002.9|6001.1|6003.7|6001.9|6002.2|6000.4|228
1588040100000|2020-04-28 02:15:00|6002.7|6000.9|6002.7|6000.9|6004.1|6002.3|6000.7|5998.9|230
1588040400000|2020-04-28 02:20:00|6002.5|6000.7|5994.7|5992.9|6002.7|6000.9|5994.6|5992.8|274
1588040700000|2020-04-28 02:25:00|5994.8|5993|5993.8|5992|5995.3|5993.5|5993.1|5991.3|208
1588041000000|2020-04-28 02:30:00|5993.7|5991.9|5999.1|5997.3|5999.3|5997.5|5993.1|5991.3|238
1588041300000|2020-04-28 02:35:00|5999.2|5997.4|6000.1|5998.3|6000.2|5998.4|5998.2|5996.4|216
1588041600000|2020-04-28 02:40:00|6000|5998.2|6002.7|6000.9|6002.9|6001.1|6000|5998.2|244
1588041900000|2020-04-28 02:45:00|6002.8|6001|5999.8|5998|6002.8|6001|5999.1|5997.3|227
1588042200000|2020-04-28 02:50:00|5999.9|5998.1|5998.3|5996.5|6000.6|5998.8|5998|5996.2|194
1588042500000|2020-04-28 02:55:00|5998.2|5996.4|6000.7|5998.9|6001|5999.2|5998.2|5996.4|156
1588042800000|2020-04-28 03:00:00|6000.8|5999|5998.5|5996.7|6001.1|5999.3|5998|5996.2|228
1588043100000|2020-04-28 03:05:00|5998.4|5996.6|5996.9|5995.1|6000|5998.2|5996.2|5994.4|147
1588043400000|2020-04-28 03:10:00|5997.1|5995.3|5998.8|5997|5999|5997.2|5997|5995.2|170
1588043700000|2020-04-28 03:15:00|5998.9|5997.1|5999.5|5997.7|5999.7|5997.9|5998.2|5996.4|177
1588044000000|2020-04-28 03:20:00|5999.4|5997.6|6000.5|5998.7|6002.2|6000.4|5998.4|5996.6|351
1588044300000|2020-04-28 03:25:00|6000.6|5998.8|6004.7|6002.9|6005.4|6003.6|6000.4|5998.6|207
1588044600000|2020-04-28 03:30:00|6004.6|6002.8|6008|6006.2|6008.6|6006.8|6004.5|6002.7|241
1588044900000|2020-04-28 03:35:00|6007.9|6006.1|6007.9|6006.1|6008.2|6006.4|6006.5|6004.7|175
1588045200000|2020-04-28 03:40:00|6008|6006.2|6005.6|6003.8|6008.4|6006.6|6005.5|6003.7|182
1588045500000|2020-04-28 03:45:00|6005.7|6003.9|6004.5|6002.7|6005.7|6003.9|6002.2|6000.4|201
1588045800000|2020-04-28 03:50:00|6004.4|6002.6|6002.1|6000.3|6004.5|6002.7|6002|6000.2|176
1588046100000|2020-04-28 03:55:00|6002.3|6000.5|6004.4|6002.6|6005|6003.2|6001.6|5999.8|206
1588046400000|2020-04-28 04:00:00|6004.3|6002.5|6003.6|6001.8|6004.7|6002.9|6002.4|6000.6|269
1588046700000|2020-04-28 04:05:00|6003.5|6001.7|6001.2|5999.4|6003.5|6001.7|6000.1|5998.3|238
1588047000000|2020-04-28 04:10:00|6001.3|5999.5|6000|5998.2|6001.4|5999.6|5999|5997.2|176
1588047300000|2020-04-28 04:15:00|6000.1|5998.3|6000.4|5998.6|6000.5|5998.7|5999.1|5997.3|162
1588047600000|2020-04-28 04:20:00|6000.3|5998.5|6000.4|5998.6|6001|5999.2|5999.2|5997.4|171
1588047900000|2020-04-28 04:25:00|6000.5|5998.7|6001.4|5999.6|6001.6|5999.8|6000.1|5998.3|151
1588048200000|2020-04-28 04:30:00|6001.5|5999.7|5997.7|5995.9|6001.6|5999.8|5996.8|5995|176
1588048500000|2020-04-28 04:35:00|5997.6|5995.8|5997.2|5995.4|5999.1|5997.3|5997.1|5995.3|201
1588048800000|2020-04-28 04:40:00|5997.1|5995.3|5999.5|5997.7|6000.5|5998.7|5997.1|5995.3|158
1588049100000|2020-04-28 04:45:00|5999.6|5997.8|5998.5|5996.7|6000.2|5998.4|5998.2|5996.4|168
1588049400000|2020-04-28 04:50:00|5998.6|5996.8|5996.1|5994.3|5998.7|5996.9|5995.9|5994.1|140
1588049700000|2020-04-28 04:55:00|5996.2|5994.4|5998.5|5996.7|5999.1|5997.3|5995.9|5994.1|152
1588050000000|2020-04-28 05:00:00|5998.1|5996.3|5998.1|5996.3|5998.4|5996.6|5996.9|5995.1|138
1588050300000|2020-04-28 05:05:00|5998.2|5996.4|6000.4|5998.6|6000.4|5998.6|5996.9|5995.1|205
1588050600000|2020-04-28 05:10:00|6000.3|5998.5|5999.6|5997.8|6001.5|5999.7|5999.2|5997.4|208
1588050900000|2020-04-28 05:15:00|5999.5|5997.7|6002.1|6000.3|6002.5|6000.7|5999.5|5997.7|221
1588051200000|2020-04-28 05:20:00|6002.2|6000.4|6000.3|5998.5|6003.2|6001.4|6000|5998.2|195
1588051500000|2020-04-28 05:25:00|6000.4|5998.6|6000.9|5999.1|6001.4|5999.6|5999.9|5998.1|209
1588051800000|2020-04-28 05:30:00|6000.8|5999|6001.8|6000|6001.8|6000|5999.8|5998|189
1588052100000|2020-04-28 05:35:00|6001.7|5999.9|6010|6008.2|6010.2|6008.4|6001.7|5999.9|286
1588052400000|2020-04-28 05:40:00|6009.9|6008.1|6010.2|6008.4|6011.2|6009.3|6009|6007.2|248
1588052700000|2020-04-28 05:45:00|6010.3|6008.5|6010.6|6008.8|6013.4|6011.6|6010.3|6008.5|250
1588053000000|2020-04-28 05:50:00|6010.7|6008.9|6008|6006.2|6010.7|6008.9|6006.7|6004.9|286
1588053300000|2020-04-28 05:55:00|6007.9|6006.1|6009.4|6007.6|6009.9|6007.7|6007|6005.2|203
1588053600000|2020-04-28 06:00:00|6009.8|6008|6005.9|6004.1|6009.8|6008|6004.3|6002.5|344
1588053900000|2020-04-28 06:05:00|6006|6004.2|6007.2|6005.4|6007.7|6005.9|6005.3|6003.5|197
1588054200000|2020-04-28 06:10:00|6007.1|6005.3|6007.8|6006|6007.9|6006.1|6006.6|6004.8|198
1588054500000|2020-04-28 06:15:00|6007.9|6006.1|6008.5|6006.7|6009.2|6007.4|6007.2|6005.4|219
1588054800000|2020-04-28 06:20:00|6008.6|6006.8|6005.8|6004|6008.6|6006.8|6005.3|6003.5|216
1588055100000|2020-04-28 06:25:00|6005.9|6004.1|6006.2|6004.4|6006.7|6004.9|6004|6002.2|319
1588055400000|2020-04-28 06:30:00|6005.2|6003.4|6004.4|6002.6|6005.9|6004.1|6000.8|5999|328
1588055700000|2020-04-28 06:35:00|6004.5|6002.7|6009.2|6007.4|6009.3|6007.5|6004.5|6002.7|237
1588056000000|2020-04-28 06:40:00|6009.3|6007.5|6010.1|6008.3|6011.9|6010.1|6008.7|6006.9|256
1588056300000|2020-04-28 06:45:00|6010|6008.2|6009.3|6007.5|6011.3|6009.5|6008.6|6006.8|242
1588056600000|2020-04-28 06:50:00|6009.4|6007.6|6011.1|6009.3|6011.7|6009.9|6009.1|6007.3|253
1588056900000|2020-04-28 06:55:00|6011|6009.2|6008.1|6006.3|6011.3|6009.5|6008.1|6006.3|174
1588057200000|2020-04-28 07:00:00|6008|6006.2|6007.8|6006|6010.1|6008.3|6007|6005.2|310
1588057500000|2020-04-28 07:05:00|6007.9|6006.1|6014|6012.2|6014.6|6012.8|6006.5|6004.7|306
1588057800000|2020-04-28 07:10:00|6014.1|6012.3|6014.2|6012.4|6014.5|6012.7|6011.5|6009.7|229
1588058100000|2020-04-28 07:15:00|6014.1|6012.3|6015.7|6013.9|6017.5|6015.7|6013.2|6011.4|292
1588058400000|2020-04-28 07:20:00|6015.8|6014|6020.3|6018.5|6020.4|6018.6|6015.7|6013.9|317
1588058700000|2020-04-28 07:25:00|6020.2|6018.4|6027.9|6026.1|6028.5|6026.7|6020.2|6018.4|449
1588059000000|2020-04-28 07:30:00|6028.1|6026.3|6029.1|6027.3|6029.7|6027.9|6025|6023.2|393
1588059300000|2020-04-28 07:35:00|6029.2|6027.4|6028|6026.2|6029.9|6028.1|6026.2|6024.4|312
1588059600000|2020-04-28 07:40:00|6027.9|6026.1|6034.3|6032.5|6037.2|6035.4|6027.9|6026.1|490
1588059900000|2020-04-28 07:45:00|6034.2|6032.4|6032|6030.2|6037.1|6035.3|6031.9|6030.1|305
1588060200000|2020-04-28 07:50:00|6032.1|6030.3|6037.4|6035.6|6037.7|6035.9|6032|6030.2|332
1588060500000|2020-04-28 07:55:00|6037.3|6035.5|6038|6036.2|6039.7|6037.9|6036.4|6034.6|391
1588060800000|2020-04-28 08:00:00|6038.1|6036.3|6035.3|6033.5|6038.3|6036.5|6035|6033.2|401
1588061100000|2020-04-28 08:05:00|6035.2|6033.4|6028.8|6027|6035.4|6033.6|6028.7|6026.9|372
1588061400000|2020-04-28 08:10:00|6028.6|6026.8|6034.1|6032.3|6034.3|6032.5|6028.6|6026.8|337
1588061700000|2020-04-28 08:15:00|6034|6032.2|6034|6032.2|6038.5|6036.7|6032.3|6030.5|326
1588062000000|2020-04-28 08:20:00|6033.8|6032|6039.2|6037.4|6039.3|6037.5|6031.2|6029.4|369
1588062300000|2020-04-28 08:25:00|6039.3|6037.5|6039.2|6037.4|6044.5|6042.7|6038.8|6037|408
1588062600000|2020-04-28 08:30:00|6039|6037.2|6042.4|6040.6|6042.4|6040.6|6038.2|6036.4|358
1588062900000|2020-04-28 08:35:00|6042.5|6040.7|6044.2|6042.4|6048.5|6046.7|6042.3|6040.5|421
1588063200000|2020-04-28 08:40:00|6044.7|6042.9|6042.9|6041.1|6045|6043.2|6039.8|6038|368
1588063500000|2020-04-28 08:45:00|6042.8|6041|6040.8|6039|6043.9|6042.1|6038.2|6036.4|329
1588063800000|2020-04-28 08:50:00|6040.9|6039.1|6037.4|6035.6|6041|6039.2|6036.9|6035.1|275
1588064100000|2020-04-28 08:55:00|6037.3|6035.5|6036.1|6034.3|6037.4|6035.6|6033|6031.2|351
1588064400000|2020-04-28 09:00:00|6036|6034.2|6042.2|6040.4|6042.3|6040.5|6033.1|6031.3|362
1588064700000|2020-04-28 09:05:00|6042.3|6040.5|6038.9|6037.1|6042.7|6040.9|6035.9|6034.1|342
1588065000000|2020-04-28 09:10:00|6038.8|6037|6038|6036.2|6039.9|6038.1|6035.7|6033.9|296
1588065300000|2020-04-28 09:15:00|6038.1|6036.3|6045.8|6044|6046.3|6044.5|6037.8|6036|415
1588065600000|2020-04-28 09:20:00|6045.9|6044.1|6052|6050.2|6052.9|6050.4|6044.2|6041.8|534
1588065900000|2020-04-28 09:25:00|6052.5|6050.7|6056.1|6054.3|6057.3|6055.5|6052.4|6050.6|528
1588066200000|2020-04-28 09:30:00|6056.2|6054.4|6051.9|6050.1|6056.7|6054.9|6051.5|6049.7|447
1588066500000|2020-04-28 09:35:00|6052|6050.2|6061.5|6059.7|6062.4|6060.6|6052|6050.2|496
1588066800000|2020-04-28 09:40:00|6061.3|6059.5|6054.9|6053.1|6062.4|6060.6|6054.9|6053.1|423
1588067100000|2020-04-28 09:45:00|6055.2|6053.4|6052.9|6051.1|6057.3|6055.5|6051.8|6050|394
1588067400000|2020-04-28 09:50:00|6052.8|6051|6051.5|6049.7|6055.9|6054.1|6051.5|6049.7|486
1588067700000|2020-04-28 09:55:00|6051.6|6049.8|6052.2|6050.4|6055.3|6053.5|6051.4|6049.6|411
1588068000000|2020-04-28 10:00:00|6052.1|6050.3|6052.5|6050.7|6054.2|6052.4|6051.9|6050.1|369
1588068300000|2020-04-28 10:05:00|6052.4|6050.6|6053.9|6052.1|6054.1|6052.3|6051.3|6049.5|289
1588068600000|2020-04-28 10:10:00|6053.8|6052|6053.2|6051.4|6056.1|6054.3|6052.9|6051.1|293
1588068900000|2020-04-28 10:15:00|6053.3|6051.5|6050.8|6049|6053.3|6051.5|6050.3|6048.5|265
1588069200000|2020-04-28 10:20:00|6050.7|6048.9|6052.2|6050.4|6053.4|6051.6|6050.6|6048.8|250
1588069500000|2020-04-28 10:25:00|6052.3|6050.5|6051.9|6050.1|6052.3|6050.5|6048.9|6047.1|314
1588069800000|2020-04-28 10:30:00|6052.1|6050.3|6054.9|6053.1|6057|6055.2|6052.1|6050.3|290
1588070100000|2020-04-28 10:35:00|6055|6053.2|6062.3|6060.5|6063.9|6062.1|6054.8|6053|295
1588070400000|2020-04-28 10:40:00|6062.4|6060.6|6062|6060.2|6068.8|6066.4|6060.9|6059.1|352
1588070700000|2020-04-28 10:45:00|6062.1|6060.3|6057|6055.2|6063|6061.1|6056.9|6055.1|367
1588071000000|2020-04-28 10:50:00|6056.9|6055.1|6056.3|6054.5|6057.1|6055.3|6054.7|6052.9|240
1588071300000|2020-04-28 10:55:00|6056.2|6054.4|6059.4|6057.6|6059.5|6057.7|6055.7|6053.9|281
1588071600000|2020-04-28 11:00:00|6059.5|6057.7|6060.3|6058.5|6062|6060.2|6057.9|6056.1|334
1588071900000|2020-04-28 11:05:00|6060.2|6058.4|6057.9|6056.1|6062.9|6061.1|6057.2|6055.4|315
1588072200000|2020-04-28 11:10:00|6058.1|6056.3|6066.2|6064.4|6067.7|6065.9|6058.1|6056.3|332
1588072500000|2020-04-28 11:15:00|6066.4|6064.6|6066.7|6064.9|6067.9|6066.1|6063.6|6061.8|361
1588072800000|2020-04-28 11:20:00|6066.6|6064.8|6068.2|6066.4|6068.5|6066.7|6064.4|6062.6|300
1588073100000|2020-04-28 11:25:00|6068.3|6066.5|6072.2|6070.4|6074.3|6072.5|6067.2|6065.4|307
1588073400000|2020-04-28 11:30:00|6072.1|6070.3|6065.8|6064|6072.6|6070.8|6065.4|6063.6|278
1588073700000|2020-04-28 11:35:00|6065.9|6064.1|6067.2|6065.4|6067.2|6065.4|6064.8|6063|246
1588074000000|2020-04-28 11:40:00|6067.3|6065.5|6060.8|6059|6068.2|6066.4|6060.7|6058.9|256
1588074300000|2020-04-28 11:45:00|6060.7|6058.9|6066.6|6064.8|6066.9|6065.1|6060.6|6058.8|260
1588074600000|2020-04-28 11:50:00|6066.7|6064.9|6064.8|6063|6068.2|6066.4|6063.6|6061.8|270
1588074900000|2020-04-28 11:55:00|6064.7|6062.9|6065|6063.2|6067.8|6066|6063.8|6062|288
1588075200000|2020-04-28 12:00:00|6065.1|6063.3|6063.6|6061.8|6067.6|6065.8|6063.1|6061.3|380
1588075500000|2020-04-28 12:05:00|6063.7|6061.9|6062.1|6060.3|6064.8|6063|6060.9|6059.1|298
1588075800000|2020-04-28 12:10:00|6062.2|6060.4|6057.6|6055.8|6062.3|6060.5|6057|6055.2|347
1588076100000|2020-04-28 12:15:00|6057.7|6055.9|6057.2|6055.4|6057.8|6056|6055|6053.2|333
1588076400000|2020-04-28 12:20:00|6057.3|6055.5|6061.2|6059.4|6061.4|6059.6|6057|6055.2|331
1588076700000|2020-04-28 12:25:00|6061.1|6059.3|6067.1|6065.3|6067.2|6065.4|6060.1|6058.3|361
1588077000000|2020-04-28 12:30:00|6067|6065.2|6065.6|6063.8|6068.7|6066.9|6065.5|6063.7|348
1588077300000|2020-04-28 12:35:00|6065.7|6063.9|6067.4|6065.6|6070.2|6068.4|6065.1|6063.3|324
1588077600000|2020-04-28 12:40:00|6067.3|6065.5|6066.4|6064.6|6068.2|6066.4|6066.2|6064.4|277
1588077900000|2020-04-28 12:45:00|6066.8|6065|6066.1|6064.3|6070.2|6068.4|6066|6064.2|326
1588078200000|2020-04-28 12:50:00|6066.2|6064.4|6062.8|6061|6066.9|6065.1|6062.6|6060.8|291
1588078500000|2020-04-28 12:55:00|6062.7|6060.9|6062.3|6060.5|6065|6063.2|6061.9|6060.1|285
1588078800000|2020-04-28 13:00:00|6062.4|6060.6|6063.9|6062.1|6065.2|6063.4|6060.6|6058.8|360
1588079100000|2020-04-28 13:05:00|6063.8|6062|6060.8|6059|6063.8|6062|6059|6057.2|390
1588079400000|2020-04-28 13:10:00|6060.7|6058.9|6060.1|6058.3|6061.7|6059.9|6060|6058.2|312
1588079700000|2020-04-28 13:15:00|6060.3|6058.5|6058.9|6057.1|6061|6059.2|6057.3|6055.5|300
1588080000000|2020-04-28 13:20:00|6059.1|6057.3|6060.5|6058.7|6061.5|6059.7|6057.4|6055.6|356
1588080300000|2020-04-28 13:25:00|6060.6|6058.8|6060.3|6058.5|6061.7|6059.9|6058.4|6056.6|253
1588080600000|2020-04-28 13:30:00|6060.4|6058.6|6059.2|6057.4|6060.9|6059.1|6057.8|6056|354
1588080900000|2020-04-28 13:35:00|6059.4|6057.6|6057.4|6055.6|6059.9|6058.1|6056.9|6055.1|362
1588081200000|2020-04-28 13:40:00|6057.3|6055.5|6055.6|6053.8|6057.4|6055.6|6055.2|6053.4|303
1588081500000|2020-04-28 13:45:00|6055.7|6053.9|6054.9|6053.1|6056|6054.2|6054.2|6052.4|268
1588081800000|2020-04-28 13:50:00|6054.8|6053|6050|6048.2|6054.9|6053.1|6049.9|6048.1|355
1588082100000|2020-04-28 13:55:00|6049.9|6048.1|6054.2|6051.2|6054.5|6051.5|6045.8|6044|359
1588082400000|2020-04-28 14:00:00|6054.4|6051.4|6059.3|6057.5|6059.5|6057.7|6049.9|6048.1|450
1588082700000|2020-04-28 14:05:00|6059.1|6057.3|6059.7|6057.9|6063.3|6061.5|6058.8|6057|355
1588083000000|2020-04-28 14:10:00|6059.6|6057.8|6055.5|6053.7|6059.8|6058|6054|6052.2|315
1588083300000|2020-04-28 14:15:00|6055.4|6053.6|6052.9|6051.1|6057.2|6055.4|6052.7|6050.9|290
1588083600000|2020-04-28 14:20:00|6053|6051.2|6050.7|6048.9|6053|6051.2|6049.2|6047.4|334
1588083900000|2020-04-28 14:25:00|6050.8|6049|6053|6051.2|6056.1|6054.3|6050|6048.2|392
1588084200000|2020-04-28 14:30:00|6053.1|6051.3|6052.9|6051.1|6054.3|6052.5|6051.4|6049.6|343
1588084500000|2020-04-28 14:35:00|6052.8|6051|6060.6|6058.8|6060.8|6059|6052.8|6051|383
1588084800000|2020-04-28 14:40:00|6060.8|6059|6057.7|6055.9|6062.9|6061.1|6057.2|6055.4|391
1588085100000|2020-04-28 14:45:00|6057.5|6055.7|6059.2|6057.4|6059.9|6058.1|6053.3|6051.5|437
1588085400000|2020-04-28 14:50:00|6058.4|6056.6|6055.8|6054|6061.3|6059.5|6055.5|6053.7|463
1588085700000|2020-04-28 14:55:00|6055.7|6053.9|6052.4|6050.6|6056|6054.2|6047.3|6045.5|609
1588086000000|2020-04-28 15:00:00|6052.3|6050.5|6052.9|6051.1|6055.3|6053.5|6051.7|6049.9|520
1588086300000|2020-04-28 15:05:00|6053.2|6051.4|6059.2|6057.4|6062.4|6060.6|6051.1|6049.3|485
1588086600000|2020-04-28 15:10:00|6059.3|6057.5|6060.7|6058.9|6060.7|6058.9|6056.1|6054.3|402
1588086900000|2020-04-28 15:15:00|6060.9|6059.1|6058.8|6057|6061|6059.2|6055.9|6054.1|379
1588087200000|2020-04-28 15:20:00|6059.1|6057.3|6060.8|6059|6061.6|6059.8|6058.4|6056.6|294
1588087500000|2020-04-28 15:25:00|6061.2|6059.4|6061.6|6059.8|6064.4|6062.6|6060.4|6058.6|334
1588087800000|2020-04-28 15:30:00|6061.7|6059.9|6060|6058.2|6067.8|6066|6057.9|6056.1|391
1588088100000|2020-04-28 15:35:00|6060.1|6058.3|6065.7|6063.9|6067.2|6065.4|6060|6058.2|304
1588088400000|2020-04-28 15:40:00|6065.6|6063.8|6065|6063.2|6066.4|6064.6|6063.3|6061.5|311
1588088700000|2020-04-28 15:45:00|6065.1|6063.3|6065.6|6063.8|6067.6|6065.8|6065.1|6063.3|304
1588089000000|2020-04-28 15:50:00|6065.7|6063.9|6062.5|6060.7|6065.9|6064.1|6062.5|6060.7|228
1588089300000|2020-04-28 15:55:00|6062.3|6060.5|6062.3|6060.5|6064.5|6062.7|6061.7|6059.9|306
1588089600000|2020-04-28 16:00:00|6062.2|6060.4|6062.8|6061|6063.1|6061.3|6058.9|6057.1|311
1588089900000|2020-04-28 16:05:00|6062.7|6060.9|6062|6060.2|6063|6061.2|6060.5|6058.7|252
1588090200000|2020-04-28 16:10:00|6062.2|6060.4|6061.2|6059.4|6063.5|6061.7|6061.2|6059.4|210
1588090500000|2020-04-28 16:15:00|6061.4|6059.6|6057.4|6055.6|6061.4|6059.6|6056.5|6054.7|353
1588090800000|2020-04-28 16:20:00|6057.3|6055.5|6058.6|6056.8|6060.3|6058.5|6057.3|6055.5|299
1588091100000|2020-04-28 16:25:00|6058.5|6056.7|6057.4|6055.6|6060.3|6058.5|6056.8|6055|238
1588091400000|2020-04-28 16:30:00|6057.5|6055.7|6059.2|6057.4|6060.4|6058.6|6056.5|6054.7|283
1588091700000|2020-04-28 16:35:00|6059.3|6057.5|6056.2|6054.4|6059.8|6058|6056.1|6054.3|209
1588092000000|2020-04-28 16:40:00|6056.1|6054.3|6059.3|6057.5|6059.4|6057.6|6055.6|6053.8|284
1588092300000|2020-04-28 16:45:00|6059.2|6057.4|6060.1|6058.3|6060.5|6058.7|6058.2|6056.4|235
1588092600000|2020-04-28 16:50:00|6059.8|6058|6059.4|6057.6|6060.6|6058.8|6059.1|6057.3|226
1588092900000|2020-04-28 16:55:00|6059.3|6057.5|6060.3|6058.5|6060.9|6059.1|6058.3|6056.5|252
1588093200000|2020-04-28 17:00:00|6060.2|6058.4|6060.6|6058.8|6062.4|6060.6|6059.3|6057.5|270
1588093500000|2020-04-28 17:05:00|6060.5|6058.7|6063.5|6061.7|6063.5|6061.7|6059.4|6057.6|252
1588093800000|2020-04-28 17:10:00|6063.4|6061.6|6061.4|6059.6|6063.4|6061.6|6061.2|6059.4|254
1588094100000|2020-04-28 17:15:00|6061.5|6059.7|6062.4|6060.6|6063|6060.8|6060.8|6058.5|203
1588094400000|2020-04-28 17:20:00|6062.5|6060.7|6064.4|6061.4|6065.4|6063.6|6062.4|6060.6|198
1588094700000|2020-04-28 17:25:00|6064.5|6061.5|6068.9|6065.9|6071.3|6068.9|6064.1|6061.5|334
1588095000000|2020-04-28 17:30:00|6069.4|6066.4|6068.2|6066.4|6069.7|6067.5|6066.3|6064|265
1588095300000|2020-04-28 17:35:00|6068.3|6066.5|6066.1|6063.1|6069|6066.6|6065.3|6063|226
1588095600000|2020-04-28 17:40:00|6065.7|6063.9|6066|6063|6066.7|6064.5|6064.3|6061.6|224
1588095900000|2020-04-28 17:45:00|6065.4|6063.6|6065.9|6064.1|6067.6|6064.6|6063.7|6061.1|215
1588096200000|2020-04-28 17:50:00|6066.4|6063.4|6067|6065.2|6067.5|6065.2|6065.5|6063|191
1588096500000|2020-04-28 17:55:00|6066.9|6065.1|6067|6064|6067.5|6065.2|6065.8|6063.5|170
1588096800000|2020-04-28 18:00:00|6066.5|6064.7|6070.9|6069.1|6071.1|6069.1|6066.5|6064|275
1588097100000|2020-04-28 18:05:00|6070.8|6069|6068.2|6066.4|6072|6069.6|6067.9|6065.7|226
1588097400000|2020-04-28 18:10:00|6068.1|6066.3|6066.4|6064.6|6068.4|6066.4|6066|6064.2|215
1588097700000|2020-04-28 18:15:00|6066.3|6064.5|6065.2|6063.4|6067.4|6065|6064.1|6061.9|221
1588098000000|2020-04-28 18:20:00|6065.3|6063.5|6065.3|6063.5|6066.4|6064.1|6064.8|6062.3|178
1588098300000|2020-04-28 18:25:00|6065.2|6063.4|6063.6|6061.8|6065.9|6063.6|6063.5|6061.1|151
1588098600000|2020-04-28 18:30:00|6063.5|6061.7|6063.3|6061.5|6065.6|6063.2|6063.2|6061|173
1588098900000|2020-04-28 18:35:00|6063.4|6061.6|6063.4|6061.6|6064|6061.8|6062.2|6060.2|141
1588099200000|2020-04-28 18:40:00|6063.5|6061.7|6061.9|6060.1|6064.3|6061.9|6061.8|6059.4|163
1588099500000|2020-04-28 18:45:00|6062.1|6060.3|6062.5|6060.7|6062.9|6061.1|6061.2|6059.4|238
1588099800000|2020-04-28 18:50:00|6062.7|6060.9|6060.9|6059.1|6063.2|6061.4|6060.9|6058.8|140
1588100100000|2020-04-28 18:55:00|6061|6059.2|6062.7|6059.7|6062.8|6060.7|6060.3|6058.1|232
1588100400000|2020-04-28 19:00:00|6062.6|6059.6|6062.1|6060.3|6063.1|6060.4|6060.9|6058.4|143
1588100700000|2020-04-28 19:05:00|6062.2|6060.4|6062.1|6060.3|6063.7|6061.2|6061.4|6059.5|138
1588101000000|2020-04-28 19:10:00|6062|6060.2|6061.2|6059.4|6062.8|6060.5|6061.1|6059.3|127
1588101300000|2020-04-28 19:15:00|6061.3|6059.5|6063.3|6060.3|6063.3|6061|6060.1|6058.2|144
1588101600000|2020-04-28 19:20:00|6063.2|6060.2|6061.3|6059.5|6063.7|6061.6|6060.8|6058.5|229
1588101900000|2020-04-28 19:25:00|6061.4|6059.6|6062|6060.2|6062.8|6060.5|6061.2|6058.8|147
1588102200000|2020-04-28 19:30:00|6061.8|6060|6064.1|6061.1|6065|6062.6|6061.2|6059|182
1588102500000|2020-04-28 19:35:00|6064.2|6061.2|6063.3|6061.5|6064.8|6062.3|6063|6060.7|122
1588102800000|2020-04-28 19:40:00|6063.2|6061.4|6064.4|6061.4|6064.5|6062.6|6063.1|6060.7|116
1588103100000|2020-04-28 19:45:00|6063.8|6062|6060.7|6058.9|6064.2|6062.2|6060.7|6058.9|141
1588103400000|2020-04-28 19:50:00|6060.3|6058.5|6059.5|6057.7|6063|6060.6|6059.2|6056.9|233
1588103700000|2020-04-28 19:55:00|6059.4|6057.6|6061.9|6058.9|6062.9|6060.4|6059.4|6057.4|267
1588104000000|2020-04-28 20:00:00|6061.2|6059.4|6061.1|6059.3|6062.1|6059.9|6060.7|6058.4|152
1588104300000|2020-04-28 20:05:00|6061|6059.2|6062|6060.2|6063|6060.6|6060.2|6057.9|142
1588104600000|2020-04-28 20:10:00|6062.6|6059.6|6062.1|6060.3|6063|6060.7|6060.7|6058.3|185
1588104900000|2020-04-28 20:15:00|6061.9|6060.1|6061.1|6058.1|6062.9|6060.5|6060.4|6057.8|124
1588105200000|2020-04-28 20:20:00|6061|6058|6061.2|6059.4|6061.8|6059.5|6060.1|6057.7|95
1588105500000|2020-04-28 20:25:00|6061.3|6059.5|6061.1|6059.3|6061.8|6059.6|6060.1|6057.7|104
1588105800000|2020-04-28 20:30:00|6061|6059.2|6063.7|6060.7|6063.7|6061.4|6060.5|6058.1|197
1588106100000|2020-04-28 20:35:00|6063.8|6060.8|6062|6060.2|6064|6062.2|6061.4|6058.9|145
1588106400000|2020-04-28 20:40:00|6061.9|6060.1|6062.1|6059.1|6062.8|6060.2|6061|6058.6|155
1588106700000|2020-04-28 20:45:00|6062.5|6059.5|6059.7|6056.7|6062.8|6059.8|6059.5|6056.5|154
1588107000000|2020-04-28 20:50:00|6059.8|6056.8|6059.9|6056.9|6063.9|6060.9|6059.5|6056.5|287
1588107300000|2020-04-28 20:55:00|6060|6057|6058.1|6055.1|6061.6|6058.6|6057.9|6054.9|209
1588107600000|2020-04-28 21:00:00|6057.1|6054.1|6057|6054|6058.1|6055.1|6054.1|6051.1|52
1588107900000|2020-04-28 21:05:00|6056.9|6053.9|6056.9|6053.9|6057.4|6054.4|6054.6|6051.6|150
1588108200000|2020-04-28 21:10:00|6056.6|6053.6|6055.9|6051.9|6057.8|6053.8|6055.6|6051.9|121
1588108500000|2020-04-28 21:15:00|6056.3|6052.3|6054.6|6050.6|6056.6|6052.6|6054|6050.5|174
1588108800000|2020-04-28 21:20:00|6054.7|6050.7|6053.7|6049.7|6054.9|6051.3|6053.4|6049.4|145
1588109100000|2020-04-28 21:25:00|6053.9|6049.9|6053.6|6049.6|6054.8|6051|6053.3|6049.3|152
1588109400000|2020-04-28 21:30:00|6053.5|6049.5|6054.5|6050.5|6054.7|6050.7|6053.2|6049.2|213
1588109700000|2020-04-28 21:35:00|6054.6|6050.6|6058.2|6054.2|6058.6|6054.9|6053.4|6050.1|252
1588110000000|2020-04-28 21:40:00|6058.3|6054.3|6057.8|6054.1|6058.5|6055.4|6056.8|6053.2|205
1588110300000|2020-04-28 21:45:00|6057.9|6053.9|6058.3|6054.3|6058.3|6055|6056.7|6053.7|241
1588110600000|2020-04-28 21:50:00|6058.1|6055|6057.7|6054.7|6058.5|6055|6057|6053.6|210
1588110900000|2020-04-28 21:55:00|6057.6|6054.6|6058|6054.7|6058.6|6055.1|6057.2|6053.8|248
1588111200000|2020-04-28 22:00:00|6058.2|6054.8|6058.7|6055.7|6058.9|6055.8|6056.5|6053.5|190
1588111500000|2020-04-28 22:05:00|6058.8|6055.8|6058|6055|6059.8|6056.8|6058|6055|104
1588111800000|2020-04-28 22:10:00|6057.9|6054.9|6056.2|6053.2|6060|6057|6055.8|6052.8|162
1588112100000|2020-04-28 22:15:00|6056.1|6053.1|6057.4|6054.4|6059.6|6056.6|6055.7|6052.7|219
1588112400000|2020-04-28 22:20:00|6057.3|6054.3|6059.4|6056.4|6059.4|6056.4|6057.3|6054.3|102
1588112700000|2020-04-28 22:25:00|6059.3|6056.3|6059.9|6056.9|6060|6057|6058|6055|208
1588113000000|2020-04-28 22:30:00|6060.1|6057.1|6059.6|6056.6|6060.9|6057.9|6059.5|6056.5|144
1588113300000|2020-04-28 22:35:00|6059.7|6056.7|6060.7|6057.7|6060.7|6057.7|6059|6056|148
1588113600000|2020-04-28 22:40:00|6060.8|6057.8|6061.2|6058|6061.6|6058.1|6059.4|6056.4|132
1588113900000|2020-04-28 22:45:00|6061.3|6057.7|6062.4|6059.4|6063.1|6060.1|6061.2|6057.6|183
1588114200000|2020-04-28 22:50:00|6062.5|6059.5|6062.2|6059.2|6062.8|6059.8|6061.5|6058.5|104
1588114500000|2020-04-28 22:55:00|6062.1|6059.1|6062.3|6059.3|6062.9|6059.9|6061.8|6058.8|91
1588114800000|2020-04-28 23:00:00|6062.2|6059.2|6063.7|6060.7|6063.7|6060.7|6061.7|6058.7|116
1588115100000|2020-04-28 23:05:00|6063.6|6060.6|6064.1|6061.1|6065.1|6062.1|6063.4|6060.4|128
1588115400000|2020-04-28 23:10:00|6064.2|6061.2|6065.7|6062.7|6065.8|6062.8|6064|6061|125
1588115700000|2020-04-28 23:15:00|6065.8|6062.8|6066|6063|6066.8|6063.8|6065.7|6062.7|140
1588116000000|2020-04-28 23:20:00|6066.1|6063.1|6065.7|6062.7|6066.7|6063.7|6064.8|6061.8|200
1588116300000|2020-04-28 23:25:00|6065.6|6062.6|6070.9|6067.9|6070.9|6067.9|6065|6062|192
1588116600000|2020-04-28 23:30:00|6071|6068|6074.2|6071.2|6076.8|6073.8|6068.5|6065.5|280
1588116900000|2020-04-28 23:35:00|6074.1|6071.1|6078.1|6075.1|6078.8|6076.4|6074|6071|318
1588117200000|2020-04-28 23:40:00|6078.2|6075.2|6078.5|6075.5|6083.7|6080.7|6076.5|6073.5|318
1588117500000|2020-04-28 23:45:00|6078.6|6075.6|6076.5|6073.5|6078.6|6075.6|6076|6073.1|164
1588117800000|2020-04-28 23:50:00|6076.6|6073.6|6076.7|6073.7|6077.7|6074.7|6075.6|6073.2|117
1588118100000|2020-04-28 23:55:00|6075.8|6074|6077.9|6074.9|6078.9|6076.5|6075.8|6073.4|174
1588118400000|2020-04-29 00:00:00|6077.8|6074.8|6077.5|6074.5|6080.9|6078.8|6077.2|6074.4|242
1588118700000|2020-04-29 00:05:00|6077.6|6074.6|6081.2|6078.2|6083.6|6081.1|6077.5|6074.5|262
1588119000000|2020-04-29 00:10:00|6081.3|6078.3|6084.8|6081.8|6085|6082|6081.1|6078.1|276
1588119300000|2020-04-29 00:15:00|6084.7|6081.7|6087|6084|6087.2|6084.8|6082.7|6079.7|237
1588119600000|2020-04-29 00:20:00|6086.8|6083.8|6086.7|6083.7|6087.3|6084.9|6084.3|6081.3|201
1588119900000|2020-04-29 00:25:00|6086.6|6083.6|6085.7|6082.7|6086.7|6083.7|6082.6|6080.3|169
1588120200000|2020-04-29 00:30:00|6085.8|6082.8|6089.7|6086.7|6089.9|6087|6085.1|6082.6|284
1588120500000|2020-04-29 00:35:00|6089.8|6086.8|6090.9|6087.9|6091.2|6089|6089.3|6086.7|267
1588120800000|2020-04-29 00:40:00|6091|6088|6090.5|6087.5|6093.1|6090.5|6090.1|6087.1|164
1588121100000|2020-04-29 00:45:00|6090.6|6087.6|6090|6087|6092.4|6089.4|6089.5|6086.5|217
1588121400000|2020-04-29 00:50:00|6090.1|6087.1|6093.1|6090.1|6093.4|6090.6|6088.4|6085.4|363
1588121700000|2020-04-29 00:55:00|6093|6090|6096.1|6093.1|6096.4|6093.5|6092.7|6089.7|315
1588122000000|2020-04-29 01:00:00|6095.9|6092.9|6093.5|6090.5|6095.9|6093.4|6091.4|6089|260
1588122300000|2020-04-29 01:05:00|6093.6|6090.6|6093.1|6091.3|6094.2|6091.7|6091.4|6089|227
1588122600000|2020-04-29 01:10:00|6093|6091.2|6093|6090|6093.9|6091.5|6090|6087.6|251
1588122900000|2020-04-29 01:15:00|6092.9|6089.9|6090.6|6087.6|6092.9|6089.9|6089.9|6087.6|222
1588123200000|2020-04-29 01:20:00|6090.7|6087.7|6095.8|6094|6096.4|6094|6090.1|6087.1|305
1588123500000|2020-04-29 01:25:00|6095.7|6093.9|6093.8|6089.8|6096.3|6093.9|6093.4|6089.4|317
1588123800000|2020-04-29 01:30:00|6094.2|6090.2|6102.7|6099.7|6118.5|6115.5|6090.5|6087.5|552
1588124100000|2020-04-29 01:35:00|6104.4|6101.4|6104.6|6101.6|6106.5|6103.5|6102.3|6099.3|433
1588124400000|2020-04-29 01:40:00|6104.7|6101.7|6106.6|6103.6|6109.6|6106.6|6104.5|6101.6|379
1588124700000|2020-04-29 01:45:00|6106.7|6103.7|6101.7|6098.7|6106.8|6104.4|6101.5|6098.5|343
1588125000000|2020-04-29 01:50:00|6101.6|6098.6|6104.9|6101.9|6105.7|6102.7|6100.6|6097.6|233
1588125300000|2020-04-29 01:55:00|6104.7|6101.7|6098.6|6095.6|6104.7|6102.2|6097.7|6094.7|260
1588125600000|2020-04-29 02:00:00|6098.7|6095.7|6099.5|6096.5|6099.7|6096.7|6095.5|6092.5|234
1588125900000|2020-04-29 02:05:00|6099.6|6096.6|6099.4|6096.4|6101.6|6099.4|6097.9|6095.3|294
1588126200000|2020-04-29 02:10:00|6099.5|6096.5|6095.8|6092.8|6099.6|6096.8|6095.7|6092.7|254
1588126500000|2020-04-29 02:15:00|6095.9|6092.9|6095.7|6092.7|6096.9|6094|6093.8|6091.4|292
1588126800000|2020-04-29 02:20:00|6095.8|6092.8|6094.6|6091.6|6095.9|6093.5|6092.6|6089.7|253
1588127100000|2020-04-29 02:25:00|6094.5|6091.5|6098.7|6095.7|6099.7|6096.8|6093.9|6090.9|290
1588127400000|2020-04-29 02:30:00|6098.8|6095.8|6100.2|6097.2|6100.4|6097.9|6096.7|6094.2|289
1588127700000|2020-04-29 02:35:00|6100.3|6097.3|6098.5|6095.5|6100.4|6098.1|6097.8|6095.4|227
1588128000000|2020-04-29 02:40:00|6098.7|6095.7|6095.1|6092.1|6098.7|6096.1|6094|6091|226
1588128300000|2020-04-29 02:45:00|6095|6092|6095|6092|6095.9|6092.9|6094.1|6091.1|185
1588128600000|2020-04-29 02:50:00|6095.1|6092.1|6095.3|6092.3|6096.6|6094.1|6093.7|6091|233
1588128900000|2020-04-29 02:55:00|6095.2|6092.2|6098.6|6095.6|6099.4|6096.8|6094.9|6091.9|249
1588129200000|2020-04-29 03:00:00|6098.5|6095.5|6095|6092|6098.7|6096.4|6094.3|6091.6|286
1588129500000|2020-04-29 03:05:00|6094.9|6091.9|6094.6|6091.6|6095.2|6092.4|6092.6|6089.6|227
1588129800000|2020-04-29 03:10:00|6094.5|6091.5|6093.2|6090.2|6096.4|6093.4|6092.7|6089.9|206
1588130100000|2020-04-29 03:15:00|6093.1|6090.1|6096.2|6093.2|6096.5|6094.1|6093.1|6090.1|199
1588130400000|2020-04-29 03:20:00|6096.3|6093.3|6095.8|6092.8|6097.4|6094.8|6095.3|6092.3|198
1588130700000|2020-04-29 03:25:00|6095.7|6092.7|6095.3|6092.3|6096.5|6094.2|6094.7|6091.9|239
1588131000000|2020-04-29 03:30:00|6095.5|6092.5|6096|6093|6096.1|6093.7|6094.7|6091.8|201
1588131300000|2020-04-29 03:35:00|6096.1|6093.1|6095.2|6092.2|6096.3|6093.9|6094.5|6092|152
1588131600000|2020-04-29 03:40:00|6094.4|6092.6|6093.9|6090.9|6095.1|6092.6|6092.9|6090.5|159
1588131900000|2020-04-29 03:45:00|6094|6091|6095|6092|6095.4|6092.4|6093|6090.2|192
1588132200000|2020-04-29 03:50:00|6095.1|6092.1|6098.9|6095.9|6099.1|6096.1|6094.7|6091.7|241
1588132500000|2020-04-29 03:55:00|6098.8|6095.8|6100.1|6097.1|6101|6098.5|6098.8|6095.8|233
1588132800000|2020-04-29 04:00:00|6100.2|6097.2|6097.5|6094.5|6101.1|6098.6|6097|6094.5|233
1588133100000|2020-04-29 04:05:00|6097.6|6094.6|6097.8|6094.8|6099.6|6097.1|6096.5|6094.2|150
1588133400000|2020-04-29 04:10:00|6097.9|6094.9|6097|6094|6097.9|6095.3|6095.8|6093.5|153
1588133700000|2020-04-29 04:15:00|6096.9|6093.9|6097.5|6094.5|6099.4|6096.9|6096.2|6093.8|155
1588134000000|2020-04-29 04:20:00|6097|6094|6095|6093.2|6097|6094.7|6094.9|6092.4|159
1588134300000|2020-04-29 04:25:00|6094.9|6093.1|6094|6091|6096.7|6094.3|6093.3|6090.7|228
1588134600000|2020-04-29 04:30:00|6094.1|6091.1|6092.3|6089.3|6094.2|6091.8|6091.6|6089.2|195
1588134900000|2020-04-29 04:35:00|6092.4|6089.4|6092.5|6089.5|6092.7|6090.6|6090.2|6087.7|202
1588135200000|2020-04-29 04:40:00|6092.4|6089.4|6092.9|6089.9|6093.1|6090.9|6090.9|6088.5|233
1588135500000|2020-04-29 04:45:00|6092.8|6089.8|6094.5|6091.5|6094.9|6092.4|6092.8|6089.8|233
1588135800000|2020-04-29 04:50:00|6094.6|6091.6|6095.4|6092.4|6098.5|6096.1|6091.8|6089.4|377
1588136100000|2020-04-29 04:55:00|6095.5|6092.5|6095.3|6093.5|6097.4|6095.1|6093.7|6091.2|170
1588136400000|2020-04-29 05:00:00|6095.4|6093.6|6094.9|6091.9|6097.5|6095.1|6094.2|6091.8|154
1588136700000|2020-04-29 05:05:00|6094.7|6091.7|6092.9|6091.1|6094.8|6092.5|6091.1|6088.8|185
1588137000000|2020-04-29 05:10:00|6093|6091.2|6095.5|6092.5|6095.7|6093.4|6092.9|6090.3|161
1588137300000|2020-04-29 05:15:00|6095.6|6092.6|6098.5|6095.5|6098.9|6096.6|6095|6092.4|183
1588137600000|2020-04-29 05:20:00|6098.6|6095.6|6101.5|6099.7|6103|6100.6|6097.2|6094.6|266
1588137900000|2020-04-29 05:25:00|6101.4|6099.6|6101.5|6099.7|6105.9|6103.8|6101.3|6098.9|272
1588138200000|2020-04-29 05:30:00|6101.6|6099.8|6100.1|6098.3|6102.7|6100.9|6099.5|6097.5|210
1588138500000|2020-04-29 05:35:00|6100.2|6098.4|6103.6|6100.6|6105.7|6103.3|6100.1|6097.6|253
1588138800000|2020-04-29 05:40:00|6103.5|6100.5|6107.4|6104.4|6107.5|6105.1|6102.4|6100.1|273
1588139100000|2020-04-29 05:45:00|6107.3|6104.3|6111|6108|6112.6|6110.2|6105.4|6103|342
1588139400000|2020-04-29 05:50:00|6111.2|6108.2|6108|6105|6111.5|6108.5|6106.9|6103.9|251
1588139700000|2020-04-29 05:55:00|6108.1|6105.1|6105.8|6102.8|6108.1|6105.1|6104.9|6101.9|210
1588140000000|2020-04-29 06:00:00|6105.7|6102.7|6105.7|6102.7|6106.8|6103.8|6103.6|6100.9|283
1588140300000|2020-04-29 06:05:00|6105.8|6102.8|6104.2|6101.2|6106.9|6103.9|6103.7|6100.7|233
1588140600000|2020-04-29 06:10:00|6104.3|6101.3|6101.6|6098.6|6105|6102|6099.3|6096.8|251
1588140900000|2020-04-29 06:15:00|6101.5|6098.5|6100.3|6097.3|6101.8|6098.8|6098|6095.2|257
1588141200000|2020-04-29 06:20:00|6100.4|6097.4|6098.5|6095.5|6100.8|6097.8|6097.8|6094.8|184
1588141500000|2020-04-29 06:25:00|6098.4|6095.4|6100.1|6097.1|6100.5|6097.5|6097.3|6094.8|245
1588141800000|2020-04-29 06:30:00|6100|6097|6102.7|6099.7|6102.9|6099.9|6097.9|6094.9|227
1588142100000|2020-04-29 06:35:00|6102.8|6099.8|6100|6097|6103.1|6100.2|6099.9|6096.9|195
1588142400000|2020-04-29 06:40:00|6100.2|6097.2|6098.7|6095.7|6102|6099.4|6098.7|6095.7|181
1588142700000|2020-04-29 06:45:00|6098.6|6095.6|6103.7|6100.7|6103.9|6101.3|6098.1|6095.6|204
1588143000000|2020-04-29 06:50:00|6103.6|6100.6|6100.7|6097.7|6105.7|6102.7|6100.7|6097.7|220
1588143300000|2020-04-29 06:55:00|6100.8|6097.8|6099.4|6096.4|6100.9|6097.9|6093.7|6090.7|273
1588143600000|2020-04-29 07:00:00|6099.3|6096.3|6100.1|6097.1|6100.9|6097.9|6091.9|6088.9|443
1588143900000|2020-04-29 07:05:00|6100.3|6097.3|6097|6094|6101.1|6098.5|6097|6094|426
1588144200000|2020-04-29 07:10:00|6096.9|6093.9|6102.7|6099.7|6104.1|6101.6|6096.7|6093.7|403
1588144500000|2020-04-29 07:15:00|6102.1|6100.3|6100.9|6097.9|6103.3|6100.3|6099.7|6096.7|345
1588144800000|2020-04-29 07:20:00|6100.5|6097.5|6102.9|6099.9|6103.1|6100.1|6099.5|6096.8|346
1588145100000|2020-04-29 07:25:00|6103|6100|6105.6|6103.8|6106.4|6103.9|6102.6|6099.6|334
1588145400000|2020-04-29 07:30:00|6106.5|6103.5|6105.5|6102.5|6107.5|6105.2|6103.7|6100.7|359
1588145700000|2020-04-29 07:35:00|6104.7|6102.9|6104.9|6101.9|6107.4|6104.5|6104.3|6101.6|298
1588146000000|2020-04-29 07:40:00|6104.8|6101.8|6102.8|6099.8|6105.1|6102.1|6102.5|6099.8|279
1588146300000|2020-04-29 07:45:00|6102.7|6099.7|6103|6100|6106.5|6104|6102.5|6099.7|310
1588146600000|2020-04-29 07:50:00|6102.9|6099.9|6105.8|6102.8|6105.9|6103.7|6100.7|6098.7|352
1588146900000|2020-04-29 07:55:00|6105.7|6102.7|6105.9|6102.9|6108|6105.6|6105.2|6102.6|298
1588147200000|2020-04-29 08:00:00|6105.8|6102.8|6101.9|6098.9|6106|6103.5|6101.4|6098.8|307
1588147500000|2020-04-29 08:05:00|6101.8|6098.8|6100|6097|6101.9|6098.9|6096.5|6093.9|252
1588147800000|2020-04-29 08:10:00|6100.1|6097.1|6099.1|6096.1|6100.4|6098|6097.4|6095.1|284
1588148100000|2020-04-29 08:15:00|6099|6096|6099.6|6097.8|6100.8|6098.4|6098.3|6096|261
1588148400000|2020-04-29 08:20:00|6099.7|6097.9|6099.3|6096.3|6102.5|6099.7|6099.2|6096.2|251
1588148700000|2020-04-29 08:25:00|6099.2|6096.2|6101|6098|6101|6098.4|6095.4|6092.8|277
1588149000000|2020-04-29 08:30:00|6101.1|6098.1|6099|6096|6101.1|6098.5|6098|6095|218
1588149300000|2020-04-29 08:35:00|6099.1|6096.1|6099|6096|6099.4|6096.7|6096.3|6094|220
1588149600000|2020-04-29 08:40:00|6098.9|6095.9|6098.5|6096.7|6101.4|6098.7|6098.4|6095.8|244
1588149900000|2020-04-29 08:45:00|6098.6|6096.8|6098|6095|6100.1|6097.8|6097.3|6094.9|192
1588150200000|2020-04-29 08:50:00|6097.9|6094.9|6098.4|6096.6|6100.6|6098|6096.5|6094.2|256
1588150500000|2020-04-29 08:55:00|6098.5|6096.7|6099|6096|6101.6|6099.1|6097.4|6094.5|297
1588150800000|2020-04-29 09:00:00|6098.9|6095.9|6097.1|6095.3|6099.9|6097.7|6096.5|6094.2|295
1588151100000|2020-04-29 09:05:00|6096.8|6095|6097.2|6095.4|6099|6096.5|6096.5|6094.4|222
1588151400000|2020-04-29 09:10:00|6097.1|6095.3|6098.1|6095.1|6098.8|6096.2|6096.9|6094.7|213
1588151700000|2020-04-29 09:15:00|6098.2|6095.2|6096.7|6093.7|6099.1|6096.8|6096.2|6093.2|182
1588152000000|2020-04-29 09:20:00|6096.8|6093.8|6094|6092.2|6097.8|6094.8|6094|6091.6|222
1588152300000|2020-04-29 09:25:00|6094.1|6092.3|6096.4|6093.4|6098.7|6095.9|6094|6091.6|256
1588152600000|2020-04-29 09:30:00|6096.5|6093.5|6091.8|6088.8|6096.7|6093.7|6091.2|6088.7|215
1588152900000|2020-04-29 09:35:00|6091.9|6088.9|6089.3|6086.3|6092.1|6089.5|6088.1|6085.3|249
1588153200000|2020-04-29 09:40:00|6089.4|6086.4|6089.9|6086.9|6090.9|6088.2|6088.5|6086.2|221
1588153500000|2020-04-29 09:45:00|6089.8|6086.8|6088.1|6085.1|6090.1|6087.5|6087.2|6084.8|236
1588153800000|2020-04-29 09:50:00|6088|6085|6085.3|6083.5|6088.7|6086.2|6084|6081.8|257
1588154100000|2020-04-29 09:55:00|6085.4|6083.6|6082.2|6080.4|6087|6084.6|6081.3|6078.9|276
1588154400000|2020-04-29 10:00:00|6082.6|6079.6|6080|6078.2|6082.8|6080.4|6079.4|6077.4|214
1588154700000|2020-04-29 10:05:00|6080.1|6078.3|6085.5|6082.5|6085.5|6083|6080|6078.2|251
1588155000000|2020-04-29 10:10:00|6085.6|6082.6|6085|6082|6087|6084.6|6084.5|6082|211
1588155300000|2020-04-29 10:15:00|6084.9|6081.9|6083.6|6080.6|6085.2|6082.7|6082.5|6080.1|202
1588155600000|2020-04-29 10:20:00|6083.7|6080.7|6083.4|6081.6|6086|6083.6|6083.3|6080.6|215
1588155900000|2020-04-29 10:25:00|6083.5|6081.7|6083.2|6080.2|6085|6082.5|6082.2|6079.8|193
1588156200000|2020-04-29 10:30:00|6082.4|6080.6|6082.4|6080.6|6083.8|6081.5|6082.3|6079.9|164
1588156500000|2020-04-29 10:35:00|6082.5|6080.7|6082.2|6079.2|6083.1|6080.8|6081.4|6078.9|226
1588156800000|2020-04-29 10:40:00|6082.3|6079.3|6079.5|6077.7|6082.3|6079.3|6079.2|6076.9|155
1588157100000|2020-04-29 10:45:00|6079.6|6077.8|6079.7|6077.9|6081|6078.7|6076.3|6073.3|163
1588157400000|2020-04-29 10:50:00|6079.6|6077.8|6076.6|6074.8|6079.7|6077.9|6076.5|6074.2|145
1588157700000|2020-04-29 10:55:00|6076.5|6074.7|6078.5|6075.5|6078.9|6076.2|6076.4|6073.9|179
1588158000000|2020-04-29 11:00:00|6078.4|6075.4|6081.1|6078.1|6081.2|6078.7|6076.2|6073.8|298
1588158300000|2020-04-29 11:05:00|6081|6078|6080.1|6078.3|6082.3|6079.7|6080|6077.5|255
1588158600000|2020-04-29 11:10:00|6080.2|6078.4|6085.8|6082.8|6086.3|6083.9|6079.8|6077.8|278
1588158900000|2020-04-29 11:15:00|6085.7|6082.7|6087.8|6084.8|6090.4|6087.9|6084.6|6081.9|345
1588159200000|2020-04-29 11:20:00|6087.7|6084.7|6083.4|6081.6|6087.8|6085.4|6083.3|6081.1|225
1588159500000|2020-04-29 11:25:00|6083.5|6081.7|6081.1|6079.3|6083.5|6081.7|6081|6079.1|241
1588159800000|2020-04-29 11:30:00|6081.3|6079.5|6085.6|6082.6|6085.8|6083.3|6081.1|6078.6|301
1588160100000|2020-04-29 11:35:00|6085.7|6082.7|6084|6081|6087|6084.3|6082.4|6080.1|265
1588160400000|2020-04-29 11:40:00|6083.9|6080.9|6084.2|6081.2|6086.1|6083.8|6082.7|6080.3|267
1588160700000|2020-04-29 11:45:00|6084.3|6081.3|6081.8|6080|6085.9|6083.9|6081.8|6079.7|213
1588161000000|2020-04-29 11:50:00|6081.7|6079.9|6081.8|6080|6084.1|6081.8|6081.6|6079.3|229
1588161300000|2020-04-29 11:55:00|6081.7|6079.9|6081.7|6078.7|6083.1|6080.7|6079.9|6077.4|245
1588161600000|2020-04-29 12:00:00|6081.8|6078.8|6079.4|6077.6|6082.2|6079.8|6079.3|6077.5|227
1588161900000|2020-04-29 12:05:00|6079.5|6077.7|6082.4|6080.6|6083|6080.7|6079.4|6077|206
1588162200000|2020-04-29 12:10:00|6082.3|6080.5|6081.8|6078.8|6084.1|6081.7|6080.9|6078.1|249
1588162500000|2020-04-29 12:15:00|6081.9|6078.9|6084.2|6082.4|6086.2|6083.8|6081|6078.2|295
1588162800000|2020-04-29 12:20:00|6084.3|6082.5|6083.6|6080.6|6085|6082.9|6082.7|6080.5|230
1588163100000|2020-04-29 12:25:00|6083.5|6080.5|6083|6079|6084.2|6082|6081.9|6078.5|249
1588163400000|2020-04-29 12:30:00|6083.1|6079.1|6088.8|6085.8|6094.8|6090.8|6081.3|6077.3|649
1588163700000|2020-04-29 12:35:00|6088.9|6085.9|6087|6084|6091.7|6089|6086.3|6083.8|436
1588164000000|2020-04-29 12:40:00|6087.1|6084.1|6086.7|6083.7|6092.7|6089.8|6086.5|6083.5|393
1588164300000|2020-04-29 12:45:00|6086.5|6083.5|6086.5|6084.7|6090.3|6087.6|6082.6|6080|423
1588164600000|2020-04-29 12:50:00|6087.5|6084.5|6089.5|6087.7|6090.1|6087.7|6085.6|6083.2|366
1588164900000|2020-04-29 12:55:00|6089.4|6087.6|6093.3|6090.3|6094.1|6091.7|6089.3|6087|514
1588165200000|2020-04-29 13:00:00|6093.2|6090.2|6097.8|6094.8|6099.1|6096.4|6091.8|6089.2|521
1588165500000|2020-04-29 13:05:00|6098|6095|6101.2|6098.2|6101.3|6099|6096.6|6094.1|462
1588165800000|2020-04-29 13:10:00|6101.3|6098.3|6094|6091|6101.5|6099|6092.9|6089.9|407
1588166100000|2020-04-29 13:15:00|6094.3|6091.3|6095|6092|6095.3|6092.5|6091.7|6089.4|345
1588166400000|2020-04-29 13:20:00|6094.9|6091.9|6096.5|6093.5|6097|6094.7|6092.1|6089.8|293
1588166700000|2020-04-29 13:25:00|6096.4|6093.4|6098.3|6095.3|6099.8|6097.4|6094.5|6092.3|322
1588167000000|2020-04-29 13:30:00|6098.2|6095.2|6101|6099.2|6101.5|6099.2|6095.4|6093|444
1588167300000|2020-04-29 13:35:00|6100.9|6099.1|6099.6|6097.8|6102|6099.8|6098.8|6096.8|427
1588167600000|2020-04-29 13:40:00|6099.5|6097.7|6099.7|6097.9|6100.7|6098.7|6097.6|6095.1|335
1588167900000|2020-04-29 13:45:00|6099.8|6098|6101.9|6100.1|6103.2|6100.8|6099.5|6097.2|342
1588168200000|2020-04-29 13:50:00|6101.8|6100|6105.9|6102.9|6106.1|6103.7|6101.8|6099.4|360
1588168500000|2020-04-29 13:55:00|6106|6103|6104.1|6101.1|6107.3|6104.3|6103.2|6100.6|321
1588168800000|2020-04-29 14:00:00|6103.8|6100.8|6098.2|6095.2|6104.3|6101.4|6098.2|6095.2|342
1588169100000|2020-04-29 14:05:00|6098.5|6095.5|6098.6|6095.6|6100|6097.7|6097.6|6095.2|289
1588169400000|2020-04-29 14:10:00|6098.1|6096.3|6097.7|6094.7|6099.3|6097.2|6095.3|6092.6|238
1588169700000|2020-04-29 14:15:00|6097.5|6094.5|6096.8|6093.8|6100.2|6097.8|6096.6|6093.7|348
1588170000000|2020-04-29 14:20:00|6096.7|6093.7|6098.2|6095.2|6099.3|6096.6|6096.3|6093.3|320
1588170300000|2020-04-29 14:25:00|6098.1|6095.1|6097.8|6094.8|6098.9|6096.4|6096.2|6093.2|302
1588170600000|2020-04-29 14:30:00|6097.7|6094.7|6092.3|6089.3|6098.4|6095.4|6092.1|6089.1|263
1588170900000|2020-04-29 14:35:00|6092.4|6089.4|6094|6091|6095.3|6092.3|6092.2|6089.2|243
1588171200000|2020-04-29 14:40:00|6094.1|6091.1|6097.3|6094.3|6098.1|6095.4|6093.9|6091|242
1588171500000|2020-04-29 14:45:00|6097.2|6094.2|6100.6|6097.6|6101.5|6098.7|6096.6|6094.2|303
1588171800000|2020-04-29 14:50:00|6100.5|6097.5|6102.8|6099.8|6106.5|6104.1|6100.5|6097.5|426
1588172100000|2020-04-29 14:55:00|6102.9|6099.9|6105.9|6104.1|6108.3|6106.2|6099.9|6097.6|537
1588172400000|2020-04-29 15:00:00|6106|6104.2|6105|6102|6108.5|6106.7|6101.2|6098.9|494
1588172700000|2020-04-29 15:05:00|6105.4|6102.4|6105.3|6102.3|6106.2|6103.2|6103.1|6100.1|323
1588173000000|2020-04-29 15:10:00|6105|6102|6104.5|6101.5|6106|6103|6103.2|6100.2|250
1588173300000|2020-04-29 15:15:00|6104.4|6101.4|6103.8|6100.8|6105.3|6102.7|6103.1|6100.2|259
1588173600000|2020-04-29 15:20:00|6103.9|6100.9|6108.3|6105.3|6109|6106|6103.1|6100.5|292
1588173900000|2020-04-29 15:25:00|6108.4|6105.4|6104.1|6101.1|6108.5|6105.6|6103.5|6101|257
1588174200000|2020-04-29 15:30:00|6104.2|6101.2|6103.7|6101.9|6105.2|6103.2|6102.5|6100.2|286
1588174500000|2020-04-29 15:35:00|6103.6|6101.8|6101.6|6099.8|6104.2|6102|6101.4|6099.2|237
1588174800000|2020-04-29 15:40:00|6101.3|6099.5|6100.8|6097.8|6101.3|6099.5|6099.2|6096.6|227
1588175100000|2020-04-29 15:45:00|6100.7|6097.7|6103.5|6100.5|6104.2|6101.8|6100|6097.7|225
1588175400000|2020-04-29 15:50:00|6103.4|6100.4|6106.3|6103.3|6106.3|6103.4|6100.7|6098.3|255
1588175700000|2020-04-29 15:55:00|6106.4|6103.4|6104.4|6102.6|6107.2|6104.7|6104.3|6102|277
1588176000000|2020-04-29 16:00:00|6104.3|6102.5|6105|6103.2|6107.3|6104.9|6103.7|6101.7|255
1588176300000|2020-04-29 16:05:00|6105.1|6103.3|6105.6|6103.8|6107.6|6105.2|6104.8|6102.4|221
1588176600000|2020-04-29 16:10:00|6105.5|6103.7|6105.4|6103.6|6107.8|6105.6|6105|6102.6|244
1588176900000|2020-04-29 16:15:00|6106.1|6103.1|6102.9|6101.1|6106.9|6104.2|6102.9|6100.4|232
1588177200000|2020-04-29 16:20:00|6102.8|6101|6109.3|6106.3|6109.4|6107|6102.1|6099.7|259
1588177500000|2020-04-29 16:25:00|6109.2|6106.2|6106.5|6104.7|6109.5|6106.9|6106.3|6103.9|197
1588177800000|2020-04-29 16:30:00|6106.4|6104.6|6104.7|6102.9|6106.9|6104.8|6104.6|6102.2|207
1588178100000|2020-04-29 16:35:00|6105.2|6102.2|6105.4|6102.4|6105.7|6103.3|6103.8|6101.4|188
1588178400000|2020-04-29 16:40:00|6105.5|6102.5|6107.8|6104.8|6108.5|6106|6103.8|6101.3|184
1588178700000|2020-04-29 16:45:00|6107.7|6104.7|6109.3|6106.3|6109.4|6107.1|6106.2|6103.7|217
1588179000000|2020-04-29 16:50:00|6109.4|6106.4|6111|6109.2|6111.7|6109.5|6107.8|6105.8|214
1588179300000|2020-04-29 16:55:00|6111.1|6109.3|6109|6107.2|6111.1|6109.3|6108.8|6106.5|212
1588179600000|2020-04-29 17:00:00|6109.6|6106.6|6111|6109.2|6111.7|6109.2|6107.9|6105.6|251
1588179900000|2020-04-29 17:05:00|6111.1|6109.3|6112.1|6109.1|6113.5|6111.5|6110.7|6108.5|206
1588180200000|2020-04-29 17:10:00|6112|6109|6113.3|6110.3|6113.7|6111.6|6111|6108.6|183
1588180500000|2020-04-29 17:15:00|6112.8|6111|6113.4|6110.4|6114.4|6111.9|6111.9|6109.7|246
1588180800000|2020-04-29 17:20:00|6113.3|6110.3|6116|6114.2|6116.7|6114.3|6112.5|6110|194
1588181100000|2020-04-29 17:25:00|6115.9|6114.1|6117|6115.2|6118.5|6116.1|6115.9|6113.3|274
1588181400000|2020-04-29 17:30:00|6117.4|6114.4|6114.1|6112.3|6117.7|6115.3|6113.9|6111.6|231
1588181700000|2020-04-29 17:35:00|6114.2|6112.4|6112.3|6109.3|6115.1|6112.5|6111.7|6109.2|170
1588182000000|2020-04-29 17:40:00|6112.4|6109.4|6111.3|6108.3|6113.5|6111.1|6109.9|6107.4|276
1588182300000|2020-04-29 17:45:00|6111.4|6108.4|6111.1|6108.1|6111.8|6109.4|6109.7|6107.2|152
1588182600000|2020-04-29 17:50:00|6110.4|6107.4|6111.5|6108.5|6112.4|6109.7|6109.6|6107.3|161
1588182900000|2020-04-29 17:55:00|6111.4|6108.4|6105.5|6101.5|6112.5|6109.5|6105.5|6101.5|262
1588183200000|2020-04-29 18:00:00|6105.7|6101.7|6120.1|6117.1|6126.5|6123.5|6105.7|6101.7|676
1588183500000|2020-04-29 18:05:00|6120.3|6117.3|6115.2|6112.2|6120.3|6117.3|6113.7|6110.7|433
1588183800000|2020-04-29 18:10:00|6115.1|6112.1|6119.8|6116.8|6120|6117|6115|6112|448
1588184100000|2020-04-29 18:15:00|6119.9|6116.9|6120.7|6117.7|6123.6|6120.6|6118.9|6116.3|398
1588184400000|2020-04-29 18:20:00|6120.8|6117.8|6124.5|6121.5|6125.3|6122.3|6120.5|6117.5|345
1588184700000|2020-04-29 18:25:00|6124.6|6121.6|6122.5|6119.5|6124.8|6121.8|6121.8|6119|355
1588185000000|2020-04-29 18:30:00|6122.4|6119.4|6123.1|6120.1|6124.6|6122|6121.8|6118.8|389
1588185300000|2020-04-29 18:35:00|6123|6120|6129.4|6126.4|6131.1|6128.3|6121.9|6118.9|425
1588185600000|2020-04-29 18:40:00|6129.3|6126.3|6134.9|6131.9|6135.1|6132.1|6126.1|6123.5|518
1588185900000|2020-04-29 18:45:00|6135.3|6132.3|6133.2|6130.2|6135.5|6132.9|6130.9|6128.5|398
1588186200000|2020-04-29 18:50:00|6133.1|6130.1|6131|6128|6135.6|6133|6130.3|6127.3|371
1588186500000|2020-04-29 18:55:00|6130.9|6127.9|6127.2|6124.2|6131|6128.2|6126.4|6123.4|412
1588186800000|2020-04-29 19:00:00|6127|6124|6133.3|6130.3|6133.4|6130.4|6124.3|6121.3|463
1588187100000|2020-04-29 19:05:00|6133.2|6130.2|6131.5|6128.5|6133.4|6130.4|6128.2|6125.2|279
1588187400000|2020-04-29 19:10:00|6131.4|6128.4|6131.1|6128.1|6132.3|6129.3|6128.6|6125.6|335
1588187700000|2020-04-29 19:15:00|6131.2|6128.2|6128.4|6125.4|6131.2|6128.2|6126.2|6123.2|300
1588188000000|2020-04-29 19:20:00|6128.3|6125.3|6130.6|6127.6|6132.3|6129.3|6128.3|6125.3|231
1588188300000|2020-04-29 19:25:00|6130.7|6127.7|6131.5|6128.5|6131.8|6128.8|6130|6127|219
1588188600000|2020-04-29 19:30:00|6131.4|6128.4|6131.3|6128.3|6131.6|6128.8|6128.9|6126.2|212
1588188900000|2020-04-29 19:35:00|6131.2|6128.2|6131.6|6128.6|6132|6129|6130.1|6127.1|247
1588189200000|2020-04-29 19:40:00|6131.7|6128.7|6133.6|6130.6|6134.2|6131.2|6131.3|6128.3|303
1588189500000|2020-04-29 19:45:00|6133.7|6130.7|6134.1|6131.1|6135.2|6132.2|6132.8|6130.1|237
1588189800000|2020-04-29 19:50:00|6133.7|6130.7|6129.4|6126.4|6133.7|6130.7|6128.8|6126.4|235
1588190100000|2020-04-29 19:55:00|6129.5|6126.5|6129.9|6126.9|6131.2|6128.2|6128.7|6126|300
1588190400000|2020-04-29 20:00:00|6129.7|6126.7|6131.5|6128.5|6132.3|6129.7|6128.1|6125.6|219
1588190700000|2020-04-29 20:05:00|6131.4|6128.4|6132.2|6129.2|6133.7|6130.9|6130.1|6127.7|151
1588191000000|2020-04-29 20:10:00|6132.1|6129.1|6132.7|6129.7|6133.5|6130.9|6132|6129.1|121
1588191300000|2020-04-29 20:15:00|6132.8|6129.8|6131|6128|6132.9|6129.9|6129.8|6127.1|142
1588191600000|2020-04-29 20:20:00|6131.2|6128.2|6131.4|6128.4|6131.8|6129.5|6130.1|6127.6|129
1588191900000|2020-04-29 20:25:00|6130.8|6129|6132.1|6129.1|6132.1|6129.2|6130|6127.3|142
1588192200000|2020-04-29 20:30:00|6132|6129|6134.9|6131.9|6135.2|6132.2|6131.6|6128.6|180
1588192500000|2020-04-29 20:35:00|6135.4|6132.4|6134.4|6131.4|6135.4|6132.4|6133.7|6130.8|154
1588192800000|2020-04-29 20:40:00|6134.5|6131.5|6134.2|6131.2|6135.1|6132.1|6134|6131|137
1588193100000|2020-04-29 20:45:00|6134.3|6131.3|6133.9|6130.9|6134.5|6131.5|6133.4|6130.4|162
1588193400000|2020-04-29 20:50:00|6134|6131|6133.5|6130.5|6134.4|6131.4|6133.1|6130.2|123
1588193700000|2020-04-29 20:55:00|6134.1|6131.1|6134.7|6131.7|6135.6|6132.6|6133.5|6130.5|179
1588194000000|2020-04-29 21:00:00|6134.8|6131.8|6134.9|6131.1|6135.4|6132.4|6132.5|6129.4|39
1588194300000|2020-04-29 21:05:00|6135.4|6131.4|6135.1|6131.1|6135.5|6131.5|6133.9|6130.4|166
1588194600000|2020-04-29 21:10:00|6135.2|6131.2|6135.5|6132.5|6137.1|6133.5|6134.1|6130.6|153
1588194900000|2020-04-29 21:15:00|6135.6|6132.6|6139.1|6135.1|6139.7|6136.1|6135.4|6132.1|146
1588195200000|2020-04-29 21:20:00|6139.2|6135.2|6138.5|6134.7|6139.2|6135.2|6137.2|6133.8|131
1588195500000|2020-04-29 21:25:00|6138.4|6135|6137.6|6134|6139|6135|6137.1|6133.4|122
1588195800000|2020-04-29 21:30:00|6138.1|6134.1|6138.2|6134.8|6138.4|6135.1|6137.5|6133.6|216
1588196100000|2020-04-29 21:35:00|6138.3|6135|6138.5|6135.5|6138.6|6135.6|6137.9|6134.4|126
1588196400000|2020-04-29 21:40:00|6138.7|6135.3|6139.1|6136.1|6139.5|6136.5|6138.1|6134.9|120
1588196700000|2020-04-29 21:45:00|6139.2|6136.2|6137.8|6134.7|6139.5|6136.4|6137.8|6134.7|122
1588197000000|2020-04-29 21:50:00|6137.9|6134.8|6137.8|6134.8|6138.3|6135.3|6137.7|6134.7|119
1588197300000|2020-04-29 21:55:00|6137.9|6134.9|6137.1|6134.1|6138.1|6135.1|6137|6134|167
1588197600000|2020-04-29 22:00:00|6137.2|6134.2|6137.9|6134.9|6138.9|6135.9|6136.3|6133.3|159
1588197900000|2020-04-29 22:05:00|6138|6135|6137|6134|6138.1|6135.1|6136.4|6133.4|100
1588198200000|2020-04-29 22:10:00|6136.9|6133.9|6139|6136|6139.3|6136.3|6136.4|6133.4|107
1588198500000|2020-04-29 22:15:00|6138.9|6135.9|6137.7|6134.7|6139.5|6136.5|6136.3|6133.3|181
1588198800000|2020-04-29 22:20:00|6137.4|6134.4|6138.9|6135.9|6139.2|6136.2|6136.2|6133.2|158
1588199100000|2020-04-29 22:25:00|6139.3|6136.3|6138.4|6135.4|6139.3|6136.3|6136.4|6133.4|101
1588199400000|2020-04-29 22:30:00|6138.5|6135.5|6136.7|6133.7|6139.4|6136.4|6136.7|6133.7|110
1588199700000|2020-04-29 22:35:00|6136.6|6133.6|6138.7|6135.7|6139.4|6136.4|6136.6|6133.6|132
1588200000000|2020-04-29 22:40:00|6138.8|6135.8|6137.5|6134.5|6140|6137|6135|6132|171
1588200300000|2020-04-29 22:45:00|6137.6|6134.6|6136.5|6133.5|6137.8|6134.8|6135.5|6132.9|134
1588200600000|2020-04-29 22:50:00|6136.4|6133.4|6136.9|6133.9|6136.9|6133.9|6135.7|6132.7|169
1588200900000|2020-04-29 22:55:00|6136.8|6133.8|6136.5|6133.5|6137.5|6134.5|6136.2|6133.2|140
1588201200000|2020-04-29 23:00:00|6137|6134|6133.7|6130.7|6137|6134|6132.2|6129.4|244
1588201500000|2020-04-29 23:05:00|6133.8|6130.8|6132.9|6129.9|6133.9|6131.3|6132.7|6129.7|152
1588201800000|2020-04-29 23:10:00|6132.8|6129.8|6134.8|6131.8|6138|6135|6132.4|6129.8|218
1588202100000|2020-04-29 23:15:00|6135.6|6132.6|6139.1|6136.1|6139.6|6137.1|6134.8|6132.4|256
1588202400000|2020-04-29 23:20:00|6139.2|6136.2|6140.3|6137.3|6140.7|6138.3|6138.8|6136.1|228
1588202700000|2020-04-29 23:25:00|6140.4|6137.4|6142.1|6139.1|6142.6|6140.5|6139.3|6136.6|219
1588203000000|2020-04-29 23:30:00|6142.2|6139.2|6144.3|6141.3|6145.2|6142.6|6141.4|6139|292
1588203300000|2020-04-29 23:35:00|6144.2|6141.2|6144.4|6141.4|6144.9|6142.5|6142.8|6140.4|187
1588203600000|2020-04-29 23:40:00|6144.3|6141.3|6143.5|6140.5|6144.8|6142.2|6142.7|6140.3|151
1588203900000|2020-04-29 23:45:00|6143.6|6140.6|6145.2|6142.2|6145.4|6142.9|6142.7|6140.3|131
1588204200000|2020-04-29 23:50:00|6145|6142|6140.4|6137.4|6145.1|6142.6|6139.8|6137.1|244
1588204500000|2020-04-29 23:55:00|6140.1|6137.1|6140.7|6138.9|6141.8|6139.4|6139.2|6136.6|174
1588204800000|2020-04-30 00:00:00|6140.8|6139|6135.1|6132.1|6141.4|6139|6133.3|6130.3|288
1588205100000|2020-04-30 00:05:00|6135|6132|6135.6|6132.6|6137.3|6134.3|6132.4|6129.4|234
1588205400000|2020-04-30 00:10:00|6135.7|6132.7|6133.7|6131.9|6136.7|6134.4|6132.8|6130.2|256
1588205700000|2020-04-30 00:15:00|6134.3|6131.3|6135.1|6132.1|6135.6|6133.1|6131.6|6129.2|259
1588206000000|2020-04-30 00:20:00|6135.2|6132.2|6135.4|6132.4|6136.4|6134|6134.5|6131.6|172
1588206300000|2020-04-30 00:25:00|6135.8|6132.8|6131.4|6128.4|6137|6134.7|6129.2|6126.7|264
1588206600000|2020-04-30 00:30:00|6131.5|6128.5|6124.5|6121.5|6132.4|6129.7|6124.3|6121.3|266
1588206900000|2020-04-30 00:35:00|6124.6|6121.6|6126.5|6123.5|6127.3|6124.8|6124|6121.6|236
1588207200000|2020-04-30 00:40:00|6126.6|6123.6|6126.5|6123.5|6127.3|6124.9|6124.7|6122.3|199
1588207500000|2020-04-30 00:45:00|6126.3|6123.3|6120.5|6117.5|6126.4|6123.4|6118.6|6116.1|315
1588207800000|2020-04-30 00:50:00|6120.6|6117.6|6122.3|6119.3|6123.6|6121.4|6120.4|6117.4|259
1588208100000|2020-04-30 00:55:00|6122|6119|6124.5|6121.2|6126.1|6123.1|6121.3|6118.5|251
1588208400000|2020-04-30 01:00:00|6124.3|6121|6119.5|6116.5|6125.5|6122.5|6118.5|6115.5|340
1588208700000|2020-04-30 01:05:00|6119.4|6116.4|6121.5|6118.5|6122.2|6119.2|6118.3|6115.3|238
1588209000000|2020-04-30 01:10:00|6121.6|6118.6|6120.5|6117.5|6121.8|6119.1|6118.6|6115.6|260
1588209300000|2020-04-30 01:15:00|6120.4|6117.4|6121.3|6118.3|6122.3|6119.3|6120.2|6117.2|160
1588209600000|2020-04-30 01:20:00|6121.4|6118.4|6121.7|6118.7|6123.5|6121|6121.3|6118.3|212
1588209900000|2020-04-30 01:25:00|6121.6|6118.6|6120.3|6117.3|6123.6|6120.6|6119.4|6116.4|290
1588210200000|2020-04-30 01:30:00|6120.2|6117.2|6126.3|6123.3|6127.6|6124.6|6119.5|6116.5|275
1588210500000|2020-04-30 01:35:00|6126.5|6123.5|6127.5|6124.5|6128.8|6126.5|6126.5|6123.5|268
1588210800000|2020-04-30 01:40:00|6127.6|6124.6|6125.8|6122.8|6127.6|6124.6|6123.7|6120.7|213
1588211100000|2020-04-30 01:45:00|6125.9|6122.9|6122.6|6119.6|6125.9|6122.9|6122.4|6119.4|236
1588211400000|2020-04-30 01:50:00|6122.7|6119.7|6124.5|6121.5|6125.9|6122.9|6122.4|6119.4|203
1588211700000|2020-04-30 01:55:00|6124.6|6121.6|6127.1|6124.1|6127.2|6124.2|6123.7|6121.3|170
1588212000000|2020-04-30 02:00:00|6127|6124|6132.4|6129.4|6134.9|6131.9|6126.9|6123.9|294
1588212300000|2020-04-30 02:05:00|6132.6|6129.6|6132.5|6129.5|6135.5|6132.5|6131.7|6128.7|217
1588212600000|2020-04-30 02:10:00|6132.4|6129.4|6132.5|6129.5|6137.8|6134.8|6131.8|6128.8|251
1588212900000|2020-04-30 02:15:00|6132.4|6129.4|6129.6|6126.6|6132.6|6129.6|6128.1|6125.6|244
1588213200000|2020-04-30 02:20:00|6129.5|6126.5|6127.6|6124.6|6131.3|6128.7|6127.4|6124.4|250
1588213500000|2020-04-30 02:25:00|6127.7|6124.7|6128.4|6125.4|6129.6|6127.1|6127.7|6124.7|277
1588213800000|2020-04-30 02:30:00|6128.1|6125.1|6125.9|6122.9|6128.2|6125.2|6125.1|6122.4|198
1588214100000|2020-04-30 02:35:00|6125.8|6122.8|6126|6123|6126.5|6123.8|6125.1|6122.4|172
1588214400000|2020-04-30 02:40:00|6125.9|6122.9|6124.4|6121.4|6126.5|6123.5|6123.7|6121.3|166
1588214700000|2020-04-30 02:45:00|6124.5|6121.5|6124.5|6121.5|6124.7|6122.1|6123.5|6121.3|118
1588215000000|2020-04-30 02:50:00|6124.6|6121.6|6125.8|6122.8|6126.5|6124|6124.5|6121.5|134
1588215300000|2020-04-30 02:55:00|6125.7|6122.7|6124.3|6121.3|6126.5|6124|6123.7|6120.7|152
1588215600000|2020-04-30 03:00:00|6124.2|6121.2|6122.4|6119.4|6124.9|6122.5|6121.7|6119.2|161
1588215900000|2020-04-30 03:05:00|6122.5|6119.5|6124.5|6121.5|6124.6|6122.2|6122|6119.5|159
1588216200000|2020-04-30 03:10:00|6124.6|6121.6|6127.7|6124.7|6128|6125.3|6124.1|6121.5|150
1588216500000|2020-04-30 03:15:00|6127.8|6124.8|6126.5|6123.5|6127.9|6124.9|6125.9|6123.2|140
1588216800000|2020-04-30 03:20:00|6126.6|6123.6|6129.4|6126.4|6129.6|6127.2|6125.9|6123.4|146
1588217100000|2020-04-30 03:25:00|6129.5|6126.5|6128.8|6127|6130.6|6128.2|6127.8|6125.5|197
1588217400000|2020-04-30 03:30:00|6128.9|6127.1|6129.7|6126.7|6129.8|6127.2|6127.2|6124.9|176
1588217700000|2020-04-30 03:35:00|6129.6|6126.6|6132.7|6129.7|6132.8|6129.8|6129.6|6126.6|158
1588218000000|2020-04-30 03:40:00|6132.8|6129.8|6134.3|6131.3|6135.3|6132.6|6131.8|6129.4|223
1588218300000|2020-04-30 03:45:00|6134.4|6131.4|6136.8|6133.8|6137.6|6134.6|6133.6|6131.1|182
1588218600000|2020-04-30 03:50:00|6136.7|6133.7|6140.7|6137.7|6141.8|6139|6136.2|6133.3|287
1588218900000|2020-04-30 03:55:00|6140.6|6137.6|6139.2|6137.4|6143.9|6140.9|6139.1|6136.7|391
1588219200000|2020-04-30 04:00:00|6139.7|6136.7|6139.7|6136.7|6139.8|6137.3|6137.5|6134.6|206
1588219500000|2020-04-30 04:05:00|6139.8|6136.8|6141.1|6138.1|6141.7|6139.3|6139.1|6136.4|227
1588219800000|2020-04-30 04:10:00|6140.4|6138.6|6139.3|6137.5|6141.9|6139.2|6137.8|6135.4|229
1588220100000|2020-04-30 04:15:00|6139.9|6136.9|6136.6|6133.6|6139.9|6137.2|6135.7|6133.4|265
1588220400000|2020-04-30 04:20:00|6136.5|6133.5|6137.4|6134.4|6138.6|6135.8|6135.4|6132.8|214
1588220700000|2020-04-30 04:25:00|6137.5|6134.5|6139.8|6136.8|6140.7|6137.7|6135.9|6133.3|240
1588221000000|2020-04-30 04:30:00|6139.7|6136.7|6138.6|6135.6|6139.7|6136.8|6137.1|6134.5|246
1588221300000|2020-04-30 04:35:00|6138.7|6135.7|6140.6|6137.6|6141.5|6138.9|6138|6135.6|258
1588221600000|2020-04-30 04:40:00|6140.5|6137.5|6143.7|6140.7|6143.8|6141.2|6140.1|6137.4|183
1588221900000|2020-04-30 04:45:00|6143|6141.2|6141.6|6138.6|6144.8|6141.8|6140.6|6138.1|244
1588222200000|2020-04-30 04:50:00|6141.5|6138.5|6144.7|6141.7|6144.7|6142.2|6140.5|6138.1|210
1588222500000|2020-04-30 04:55:00|6145.3|6142.3|6148.5|6145.5|6150|6147|6142.9|6140.6|239
1588222800000|2020-04-30 05:00:00|6148.6|6145.6|6146.7|6143.7|6148.7|6145.7|6145.4|6143.2|231
1588223100000|2020-04-30 05:05:00|6146.6|6143.6|6145.8|6144|6146.8|6144.3|6144.8|6142.8|161
1588223400000|2020-04-30 05:10:00|6145.9|6144.1|6149.9|6146.9|6150|6147.7|6145.6|6143.5|231
1588223700000|2020-04-30 05:15:00|6149.8|6146.8|6148.6|6145.6|6149.9|6147.5|6147.6|6145.1|245
1588224000000|2020-04-30 05:20:00|6148.5|6145.5|6148.6|6145.6|6148.9|6146.7|6147|6144.4|122
1588224300000|2020-04-30 05:25:00|6148.5|6145.5|6147.6|6144.6|6148.5|6146.1|6146.1|6143.5|193
1588224600000|2020-04-30 05:30:00|6147.7|6144.7|6148.5|6145.5|6149.6|6147.3|6146.2|6143.9|223
1588224900000|2020-04-30 05:35:00|6148.6|6145.6|6149.3|6146.3|6149.5|6146.7|6147.8|6145.4|250
1588225200000|2020-04-30 05:40:00|6149.4|6146.4|6148.3|6145.3|6149.5|6146.7|6147.9|6144.9|225
1588225500000|2020-04-30 05:45:00|6148.4|6145.4|6149.9|6148.1|6150.3|6148.1|6147.8|6145.2|150
1588225800000|2020-04-30 05:50:00|6150|6148.2|6149.4|6146.4|6155.1|6152.3|6148.3|6145.3|311
1588226100000|2020-04-30 05:55:00|6149.5|6146.5|6150.1|6147.1|6152.2|6149.3|6149.4|6146.5|269
1588226400000|2020-04-30 06:00:00|6150.6|6147.6|6148.4|6145.4|6150.6|6147.6|6146.7|6144.4|276
1588226700000|2020-04-30 06:05:00|6148.2|6145.2|6140.5|6137.5|6148.2|6145.2|6140|6137|392
1588227000000|2020-04-30 06:10:00|6140.4|6137.4|6142.7|6139.7|6144.6|6142.1|6140.2|6137.2|348
1588227300000|2020-04-30 06:15:00|6142.1|6140.3|6144.4|6141.4|6144.4|6141.8|6141|6138.5|320
1588227600000|2020-04-30 06:20:00|6143.8|6142|6144.5|6141.5|6144.7|6142|6142.1|6139.8|251
1588227900000|2020-04-30 06:25:00|6144.4|6141.4|6141.6|6139.8|6144.5|6141.5|6139.6|6137|225
1588228200000|2020-04-30 06:30:00|6141.7|6139.9|6141|6138|6142.4|6140|6138.8|6136.5|271
1588228500000|2020-04-30 06:35:00|6141.1|6138.1|6135.4|6132.4|6141.2|6138.8|6133.5|6130.9|379
1588228800000|2020-04-30 06:40:00|6135.5|6132.5|6141.5|6138.5|6141.6|6138.6|6135.4|6132.5|360
1588229100000|2020-04-30 06:45:00|6141.4|6138.4|6140.4|6137.4|6141.6|6139.1|6136.7|6133.7|293
1588229400000|2020-04-30 06:50:00|6140.3|6137.3|6137.3|6134.3|6142.5|6139.8|6135.5|6132.5|402
1588229700000|2020-04-30 06:55:00|6137.4|6134.4|6139.6|6136.6|6141.4|6139|6136.6|6133.7|400
1588230000000|2020-04-30 07:00:00|6139.5|6136.5|6143.3|6140.3|6143.3|6140.3|6138.1|6135.6|341
1588230300000|2020-04-30 07:05:00|6143.2|6140.2|6139|6136|6146|6143.7|6138.3|6135.8|460
1588230600000|2020-04-30 07:10:00|6139.1|6136.1|6133.8|6132|6139.1|6136.9|6133.1|6130.7|380
1588230900000|2020-04-30 07:15:00|6134.4|6131.4|6130.5|6127.5|6134.8|6132.4|6130.4|6127.4|344
1588231200000|2020-04-30 07:20:00|6130.4|6127.4|6130.7|6128.9|6133|6130.7|6130.1|6127.4|337
1588231500000|2020-04-30 07:25:00|6130.6|6128.8|6128.4|6125.4|6131.6|6129.2|6127.8|6125.4|324
1588231800000|2020-04-30 07:30:00|6128.3|6125.3|6130.3|6127.3|6130.6|6128|6127.8|6125|292
1588232100000|2020-04-30 07:35:00|6130.2|6127.2|6128.8|6127|6130.6|6128.1|6127.9|6125.3|219
1588232400000|2020-04-30 07:40:00|6128.9|6127.1|6128.8|6127|6130|6127.7|6126.9|6124.3|305
1588232700000|2020-04-30 07:45:00|6128.9|6127.1|6126.3|6123.3|6129.9|6127.6|6125.3|6123|276
1588233000000|2020-04-30 07:50:00|6126.2|6123.2|6125.5|6123.7|6126.7|6124.4|6121.7|6119.3|283
1588233300000|2020-04-30 07:55:00|6125.6|6123.8|6127.9|6126.1|6127.9|6126.1|6122.4|6120.2|320
1588233600000|2020-04-30 08:00:00|6127.7|6125.9|6132.6|6130.8|6133.2|6131|6127.7|6125.5|382
1588233900000|2020-04-30 08:05:00|6133.3|6131.5|6126.7|6123.7|6133.8|6131.5|6124.9|6121.9|345
1588234200000|2020-04-30 08:10:00|6126.6|6123.6|6124.2|6122.4|6127.5|6125.1|6123|6120.3|317
1588234500000|2020-04-30 08:15:00|6124.3|6122.5|6123.9|6120.9|6126|6123.6|6123.2|6120.7|219
1588234800000|2020-04-30 08:20:00|6123.3|6121.5|6121.5|6118.5|6125.5|6123.2|6120.1|6118.2|294
1588235100000|2020-04-30 08:25:00|6121.6|6118.6|6122.9|6121.1|6123.1|6121.3|6119.9|6117.5|255
1588235400000|2020-04-30 08:30:00|6122.6|6120.8|6121.5|6118.5|6124.9|6122.4|6120.9|6118.4|293
1588235700000|2020-04-30 08:35:00|6121.4|6118.4|6118.4|6116.6|6121.4|6118.4|6116.7|6114.3|344
1588236000000|2020-04-30 08:40:00|6118.3|6116.5|6119.4|6116.4|6120.8|6118.4|6117.1|6114.6|319
1588236300000|2020-04-30 08:45:00|6119.5|6116.5|6122.3|6119.3|6122.3|6120.1|6117.5|6115.2|229
1588236600000|2020-04-30 08:50:00|6122.4|6119.4|6117.4|6115.6|6122.5|6120.1|6116.1|6113.9|308
1588236900000|2020-04-30 08:55:00|6118|6115|6122.5|6119.5|6122.7|6119.7|6117.7|6115|283
1588237200000|2020-04-30 09:00:00|6122.4|6119.4|6123.4|6121.6|6124|6121.9|6121.7|6119.4|347
1588237500000|2020-04-30 09:05:00|6123.6|6121.8|6123|6120|6125.9|6123.6|6122.5|6120|340
1588237800000|2020-04-30 09:10:00|6122.5|6120.7|6120.6|6117.6|6123.1|6120.7|6117.5|6114.9|317
1588238100000|2020-04-30 09:15:00|6120.5|6117.5|6119.4|6116.4|6120.6|6118|6117.9|6115.4|220
1588238400000|2020-04-30 09:20:00|6119.3|6116.3|6121.7|6118.7|6121.9|6119.6|6118.3|6116.1|212
1588238700000|2020-04-30 09:25:00|6121.8|6118.8|6121.7|6119.9|6124.6|6122.2|6120.6|6118.4|256
1588239000000|2020-04-30 09:30:00|6121.6|6119.8|6121.7|6118.7|6124.4|6121.9|6120|6117.5|367
1588239300000|2020-04-30 09:35:00|6121.6|6118.6|6125.3|6122.3|6125.5|6122.7|6120.6|6118.1|272
1588239600000|2020-04-30 09:40:00|6125.1|6122.1|6126.8|6123.8|6127.3|6125|6123.1|6120.3|289
1588239900000|2020-04-30 09:45:00|6126.7|6123.7|6125.5|6122.5|6126.9|6124.4|6124.5|6122.5|195
1588240200000|2020-04-30 09:50:00|6125.4|6122.4|6122.7|6120.9|6125.8|6123.8|6122.6|6120.4|205
1588240500000|2020-04-30 09:55:00|6122.8|6121|6121.7|6118.7|6123.7|6121.4|6119.6|6117.1|331
1588240800000|2020-04-30 10:00:00|6121.6|6118.6|6121.8|6120|6123.4|6121|6121.2|6118.2|258
1588241100000|2020-04-30 10:05:00|6121.7|6119.9|6125.7|6123.9|6126.6|6124.2|6121.1|6118.4|183
1588241400000|2020-04-30 10:10:00|6125.6|6123.8|6123.5|6121.7|6126.4|6123.9|6123.1|6121.1|274
1588241700000|2020-04-30 10:15:00|6123.4|6121.6|6124.3|6122.5|6125.7|6123.3|6122.2|6120.4|220
1588242000000|2020-04-30 10:20:00|6124.2|6122.4|6128.3|6125.3|6128.7|6126.3|6122.9|6120.6|236
1588242300000|2020-04-30 10:25:00|6128.2|6125.2|6126.6|6123.6|6129.5|6127.2|6125.5|6123.1|232
1588242600000|2020-04-30 10:30:00|6125.6|6123.8|6126.6|6123.6|6127|6124.6|6122.9|6120.4|298
1588242900000|2020-04-30 10:35:00|6126.7|6123.7|6126.4|6124.6|6129.1|6126.7|6126.2|6123.7|222
1588243200000|2020-04-30 10:40:00|6126.5|6124.7|6126.8|6125|6127.3|6125.1|6124.8|6122.5|196
1588243500000|2020-04-30 10:45:00|6126.7|6124.9|6125.2|6123.4|6127.6|6125.2|6124.4|6122|222
1588243800000|2020-04-30 10:50:00|6125.1|6123.3|6123.9|6122.1|6126.6|6124.2|6123|6120.9|250
1588244100000|2020-04-30 10:55:00|6124|6122.2|6126.9|6125.1|6127.5|6125.1|6123.5|6121.2|246
1588244400000|2020-04-30 11:00:00|6126.8|6125|6127.4|6124.4|6128.1|6125.6|6125.3|6122.9|204
1588244700000|2020-04-30 11:05:00|6127.5|6124.5|6123.5|6121.7|6127.9|6125.4|6123.5|6121.7|241
1588245000000|2020-04-30 11:10:00|6123.3|6121.5|6124.3|6122.5|6124.9|6122.6|6122.9|6120.4|228
1588245300000|2020-04-30 11:15:00|6124|6122.2|6125.4|6123.6|6126.8|6124.6|6123.7|6121.4|245
1588245600000|2020-04-30 11:20:00|6125.5|6123.7|6128.1|6125.1|6128.1|6125.6|6125.2|6123|356
1588245900000|2020-04-30 11:25:00|6128|6125|6128.8|6127|6129.5|6127.2|6125.7|6123.7|337
1588246200000|2020-04-30 11:30:00|6128.7|6126.9|6130.5|6127.5|6132.3|6129.9|6128.1|6125.7|293
1588246500000|2020-04-30 11:35:00|6130|6128.2|6136.9|6133.9|6137|6134.7|6130|6127.9|314
1588246800000|2020-04-30 11:40:00|6137|6134|6139.9|6136.9|6141.3|6138.7|6135.4|6133|310
1588247100000|2020-04-30 11:45:00|6140|6137|6138.6|6135.6|6140.1|6137.1|6134.7|6131.7|594
1588247400000|2020-04-30 11:50:00|6139.3|6136.3|6143.9|6142.1|6146.7|6143.7|6139.3|6136.3|496
1588247700000|2020-04-30 11:55:00|6144.5|6141.5|6137.5|6134.5|6144.5|6142|6136|6133|527
1588248000000|2020-04-30 12:00:00|6137.4|6134.4|6137.6|6135.8|6140.8|6138.6|6137.2|6134.4|499
1588248300000|2020-04-30 12:05:00|6137.5|6135.7|6140.7|6138.9|6141.4|6139|6137|6134.2|415
1588248600000|2020-04-30 12:10:00|6140.6|6138.8|6143.9|6142.1|6144.7|6142.3|6139.9|6137.5|364
1588248900000|2020-04-30 12:15:00|6143.8|6142|6143.7|6140.7|6144.8|6142.8|6141.6|6139.2|469
1588249200000|2020-04-30 12:20:00|6143.6|6140.6|6141.9|6140.1|6146.2|6143.8|6139.6|6137.2|389
1588249500000|2020-04-30 12:25:00|6142.5|6139.5|6139|6135.8|6146.3|6144|6137.6|6134.6|499
1588249800000|2020-04-30 12:30:00|6139.3|6135.9|6136.7|6133.7|6143.2|6140.2|6135.1|6132.5|496
1588250100000|2020-04-30 12:35:00|6136.5|6133.5|6136.9|6133.9|6142.8|6139.8|6136.3|6133.5|478
1588250400000|2020-04-30 12:40:00|6136.8|6133.8|6134.6|6131.6|6136.9|6134.4|6131.2|6128.2|563
1588250700000|2020-04-30 12:45:00|6134.5|6131.5|6134|6131|6137.3|6135.1|6132.6|6130.3|541
1588251000000|2020-04-30 12:50:00|6134.1|6131.1|6135.1|6132.1|6135.2|6132.9|6122.2|6119.2|625
1588251300000|2020-04-30 12:55:00|6135|6132|6130.7|6128.9|6136.3|6133.6|6126.1|6123.1|644
1588251600000|2020-04-30 13:00:00|6131.4|6128.4|6120.4|6117.4|6133.9|6131.6|6116.6|6113.6|625
1588251900000|2020-04-30 13:05:00|6120.5|6117.5|6111.3|6108.3|6121.1|6118.1|6108.8|6105.8|668
1588252200000|2020-04-30 13:10:00|6111.4|6108.4|6119.3|6116.3|6120.3|6117.3|6109.4|6106.4|607
1588252500000|2020-04-30 13:15:00|6119.2|6116.2|6120.1|6117.1|6123.1|6120.7|6116.6|6114.1|530
1588252800000|2020-04-30 13:20:00|6120|6117|6125.1|6122.1|6128.9|6125.9|6117.3|6114.9|545
1588253100000|2020-04-30 13:25:00|6125.4|6122.4|6130.2|6128.4|6131.1|6128.4|6125.2|6122.2|490
1588253400000|2020-04-30 13:30:00|6131.6|6128.6|6127.1|6124.1|6132.1|6129.6|6125.8|6123.6|534
1588253700000|2020-04-30 13:35:00|6127|6124|6123|6121.2|6127|6124.5|6121|6118.7|519
1588254000000|2020-04-30 13:40:00|6123.1|6121.3|6126.5|6123.5|6129.6|6125.6|6122.4|6120.1|498
1588254300000|2020-04-30 13:45:00|6127|6124|6129.6|6126.6|6131.4|6128.4|6123.4|6121.1|489
1588254600000|2020-04-30 13:50:00|6129.7|6126.7|6138.3|6135.3|6139.4|6136.5|6128.6|6126|517
1588254900000|2020-04-30 13:55:00|6138.4|6135.4|6134.5|6131.5|6140.7|6138.6|6134.1|6131.4|486
1588255200000|2020-04-30 14:00:00|6134.8|6131.8|6133.6|6130.6|6138.3|6135.7|6131.7|6129.2|498
1588255500000|2020-04-30 14:05:00|6133.5|6130.5|6137.2|6134.2|6137.3|6134.9|6133|6130|448
1588255800000|2020-04-30 14:10:00|6137.1|6134.1|6139.7|6137.9|6142.5|6139.6|6136.2|6133.9|474
1588256100000|2020-04-30 14:15:00|6139.6|6137.8|6136.7|6133.7|6142.4|6139.7|6135.9|6133.4|468
1588256400000|2020-04-30 14:20:00|6136.8|6133.8|6140.1|6137.1|6141.3|6139|6135.7|6133.4|473
1588256700000|2020-04-30 14:25:00|6140|6137|6142.5|6139.5|6143.1|6140.8|6138.8|6137|447
1588257000000|2020-04-30 14:30:00|6142.4|6139.4|6146|6143|6148.2|6145.2|6141.8|6139.4|420
1588257300000|2020-04-30 14:35:00|6146.4|6143.4|6141.2|6139.4|6148|6145.5|6141.2|6139.4|452
1588257600000|2020-04-30 14:40:00|6141.1|6139.3|6141.9|6138.9|6144.1|6141.7|6139.3|6136.9|565
1588257900000|2020-04-30 14:45:00|6141.7|6138.7|6156.1|6153.1|6156.4|6153.4|6141.7|6138.7|665
1588258200000|2020-04-30 14:50:00|6155.5|6153.7|6155|6152|6159.2|6156.5|6149.5|6146.8|671
1588258500000|2020-04-30 14:55:00|6155.2|6152.2|6168.1|6166.3|6172.1|6170.3|6155.1|6152.1|769
1588258800000|2020-04-30 15:00:00|6167.9|6166.1|6165.6|6162.6|6177.4|6175.2|6161.6|6159.1|788
1588259100000|2020-04-30 15:05:00|6166.2|6163.2|6158.9|6155.9|6167.9|6164.9|6154.5|6151.6|642
1588259400000|2020-04-30 15:10:00|6158.7|6155.7|6163.2|6160.2|6165.8|6162.8|6156.1|6153.1|549
1588259700000|2020-04-30 15:15:00|6163.1|6160.1|6156.5|6153.5|6165.3|6162.3|6156|6153|498
1588260000000|2020-04-30 15:20:00|6156.7|6153.7|6154.8|6151.8|6159.4|6156.4|6151.9|6148.9|445
1588260300000|2020-04-30 15:25:00|6154.7|6151.7|6158|6155|6161.5|6158.5|6154.5|6151.5|469
1588260600000|2020-04-30 15:30:00|6158.1|6155.1|6161.5|6158.5|6163.8|6160.9|6156.7|6153.7|525
1588260900000|2020-04-30 15:35:00|6161.4|6158.4|6165.1|6162.1|6165.2|6162.4|6159|6156.3|515
1588261200000|2020-04-30 15:40:00|6165|6162|6156.4|6153.4|6165.2|6162.3|6155.8|6153.3|483
1588261500000|2020-04-30 15:45:00|6156.6|6153.6|6154.1|6152.3|6157.4|6155|6152.7|6149.8|472
1588261800000|2020-04-30 15:50:00|6154|6152.2|6155.5|6153.7|6157.8|6155.4|6153.3|6151.3|428
1588262100000|2020-04-30 15:55:00|6155.4|6153.6|6149.6|6147.8|6156|6153.7|6149.2|6147.4|429
1588262400000|2020-04-30 16:00:00|6149.7|6147.9|6138.8|6135.8|6149.7|6147.9|6136.9|6134.5|572
1588262700000|2020-04-30 16:05:00|6138.3|6136.5|6148.2|6146.4|6149.4|6147|6135.6|6133.3|584
1588263000000|2020-04-30 16:10:00|6148.3|6146.5|6141.9|6138.9|6150.3|6148.3|6139.1|6136.7|484
1588263300000|2020-04-30 16:15:00|6141.8|6138.8|6137.9|6136.1|6142.7|6140.4|6134.9|6132.3|474
1588263600000|2020-04-30 16:20:00|6137.8|6136|6139.3|6137.5|6139.6|6137.5|6133.2|6131.4|398
1588263900000|2020-04-30 16:25:00|6140|6137|6137.2|6135.4|6140.8|6139|6135.8|6133.3|432
1588264200000|2020-04-30 16:30:00|6137.1|6135.3|6133.9|6132.1|6137.6|6135.3|6132|6130.2|440
1588264500000|2020-04-30 16:35:00|6134|6132.2|6128.7|6126.9|6134.6|6132.4|6128.6|6126.5|474
1588264800000|2020-04-30 16:40:00|6128.6|6126.8|6131.8|6130|6132.1|6130.3|6125.4|6123.2|424
1588265100000|2020-04-30 16:45:00|6131.4|6129.6|6131.7|6129.9|6135.9|6133.4|6130.9|6129.1|432
1588265400000|2020-04-30 16:50:00|6131.6|6129.8|6133.8|6132|6136.8|6135|6131.1|6128.9|348
1588265700000|2020-04-30 16:55:00|6133.9|6132.1|6145.5|6142.5|6145.5|6143.6|6133|6130.8|490
1588266000000|2020-04-30 17:00:00|6145.4|6142.4|6146.9|6143.9|6147.9|6145.9|6144.2|6142.2|455
1588266300000|2020-04-30 17:05:00|6147|6144|6148.1|6146.3|6150|6148.2|6146|6144|362
1588266600000|2020-04-30 17:10:00|6148|6146.2|6146.4|6143.4|6148.5|6146.4|6143.9|6141.2|260
1588266900000|2020-04-30 17:15:00|6146.5|6143.5|6147.3|6145.5|6149.7|6147.3|6144|6141.8|278
1588267200000|2020-04-30 17:20:00|6148|6145|6148.5|6146.7|6150.9|6148.5|6147.1|6144.5|284
1588267500000|2020-04-30 17:25:00|6149.1|6146.1|6147.6|6145.8|6151.1|6148.9|6147.4|6145|374
1588267800000|2020-04-30 17:30:00|6147.4|6145.6|6147|6145.2|6150.7|6148.4|6146.5|6144.2|335
1588268100000|2020-04-30 17:35:00|6146.9|6145.1|6152.5|6150.7|6153.3|6151.5|6146.9|6145.1|402
1588268400000|2020-04-30 17:40:00|6152.6|6150.8|6149.4|6147.6|6152.9|6150.8|6148.6|6146.3|434
1588268700000|2020-04-30 17:45:00|6149.3|6147.5|6140.5|6137.5|6150.1|6148.3|6140|6137.3|379
1588269000000|2020-04-30 17:50:00|6140.7|6137.7|6137.3|6135.5|6140.8|6138.5|6135.3|6132.5|393
1588269300000|2020-04-30 17:55:00|6137.8|6134.8|6141.9|6138.9|6142|6139.6|6136.6|6133.9|292
1588269600000|2020-04-30 18:00:00|6141.5|6138.5|6141.6|6138.6|6143.3|6140.9|6138.6|6135.6|360
1588269900000|2020-04-30 18:05:00|6141.7|6138.7|6140.6|6138.8|6142.7|6139.7|6139.9|6136.9|241
1588270200000|2020-04-30 18:10:00|6141.3|6138.3|6145.1|6142.1|6145.1|6142.1|6139.3|6136.9|249
1588270500000|2020-04-30 18:15:00|6145|6142|6147.9|6144.9|6148.8|6146.4|6144.3|6141.4|257
1588270800000|2020-04-30 18:20:00|6148|6145|6146|6144.2|6148|6145.4|6145.2|6142.9|236
1588271100000|2020-04-30 18:25:00|6146.1|6144.3|6144.8|6141.8|6147.1|6144.9|6144.1|6141.6|273
1588271400000|2020-04-30 18:30:00|6144.7|6141.7|6142.2|6139.2|6145|6142.7|6141.9|6139.2|249
1588271700000|2020-04-30 18:35:00|6141.7|6139.9|6144.7|6141.7|6145.5|6143.1|6141|6138.4|249
1588272000000|2020-04-30 18:40:00|6144.8|6141.8|6144.8|6141.8|6146.5|6143.6|6143.8|6140.8|228
1588272300000|2020-04-30 18:45:00|6144.7|6141.7|6141.8|6138.8|6145.2|6142.8|6141.2|6138.7|263
1588272600000|2020-04-30 18:50:00|6141.9|6138.9|6145.1|6142.1|6145.9|6143.3|6141.8|6138.8|272
1588272900000|2020-04-30 18:55:00|6145|6142|6141|6138|6146.2|6143.6|6140.8|6137.8|342
1588273200000|2020-04-30 19:00:00|6141.1|6138.1|6143.4|6141.6|6144.1|6141.8|6141|6138|265
1588273500000|2020-04-30 19:05:00|6143.3|6141.5|6143|6140|6145.9|6143.5|6142.7|6139.7|214
1588273800000|2020-04-30 19:10:00|6142.9|6139.9|6143.5|6140.5|6145.1|6142.8|6141.8|6139|258
1588274100000|2020-04-30 19:15:00|6143.1|6140.1|6144.9|6141.9|6145.3|6142.7|6142.4|6140|196
1588274400000|2020-04-30 19:20:00|6144.3|6142.5|6144.4|6142.6|6145.2|6143|6143.9|6141.7|140
1588274700000|2020-04-30 19:25:00|6144.5|6142.7|6142.1|6139.1|6145|6142.7|6141.9|6138.9|194
1588275000000|2020-04-30 19:30:00|6142|6139|6140.9|6137.9|6143.2|6140.2|6140.2|6137.5|265
1588275300000|2020-04-30 19:35:00|6140.8|6137.8|6141.2|6138.2|6141.8|6138.8|6139.4|6136.7|269
1588275600000|2020-04-30 19:40:00|6141.1|6138.1|6141.8|6138.8|6142.3|6139.9|6140.2|6137.2|300
1588275900000|2020-04-30 19:45:00|6141.7|6138.7|6140.8|6137.8|6142.1|6139.7|6139.4|6136.9|338
1588276200000|2020-04-30 19:50:00|6140.9|6137.9|6136.9|6133.9|6141.3|6139|6136.4|6133.7|298
1588276500000|2020-04-30 19:55:00|6137|6134|6134|6131|6139|6136.2|6133.9|6130.9|304
1588276800000|2020-04-30 20:00:00|6134.1|6131.1|6133|6130|6137|6134.7|6131.2|6128.2|301
1588277100000|2020-04-30 20:05:00|6133.1|6130.1|6132.1|6129.1|6133.1|6130.1|6130.2|6127.8|212
1588277400000|2020-04-30 20:10:00|6132.2|6129.2|6133.6|6130.6|6134.1|6131.1|6132.1|6129.1|216
1588277700000|2020-04-30 20:15:00|6133.7|6130.7|6133.3|6130.3|6136.2|6133.2|6133|6130|150
1588278000000|2020-04-30 20:20:00|6133.2|6130.2|6132.1|6129.1|6134.1|6131.1|6131.8|6128.8|165
1588278300000|2020-04-30 20:25:00|6131.9|6128.9|6133.9|6130.9|6134.8|6131.8|6131.9|6128.9|151
1588278600000|2020-04-30 20:30:00|6134|6131|6136.4|6133.4|6139.2|6136.2|6133.1|6130.1|193
1588278900000|2020-04-30 20:35:00|6136.5|6133.5|6134.4|6131.4|6137|6134|6134.3|6131.3|151
1588279200000|2020-04-30 20:40:00|6134.3|6131.3|6132.9|6129.9|6134.5|6131.5|6131.8|6128.8|133
1588279500000|2020-04-30 20:45:00|6133.1|6130.1|6130.9|6127.9|6134.1|6131.1|6130.8|6127.8|195
1588279800000|2020-04-30 20:50:00|6130.8|6127.8|6129.2|6126.2|6130.8|6127.8|6128.4|6125.4|194
1588280100000|2020-04-30 20:55:00|6129.3|6126.3|6127.9|6124.9|6130.5|6127.5|6127.3|6124.3|254
1588280400000|2020-04-30 21:00:00|6127.8|6124.8|6124.6|6121.6|6128.2|6124.9|6123.1|6119.1|50
1588280700000|2020-04-30 21:05:00|6124.3|6120.3|6125.9|6121.9|6127.2|6123.2|6124.3|6120.3|124
1588281000000|2020-04-30 21:10:00|6125.8|6121.8|6125.3|6121.3|6126.2|6122.2|6124.6|6120.6|155
1588281300000|2020-04-30 21:15:00|6125.2|6121.4|6125.6|6122|6126|6122.2|6124.3|6120.3|152
1588281600000|2020-04-30 21:20:00|6125.4|6122.2|6125|6121|6125.6|6122.4|6124.1|6120.3|160
1588281900000|2020-04-30 21:25:00|6125.1|6121.1|6123.6|6121.8|6125.5|6121.9|6123.2|6120|120
1588282200000|2020-04-30 21:30:00|6123.7|6120.6|6122.4|6118.8|6125.2|6122|6121.9|6118.6|227
1588282500000|2020-04-30 21:35:00|6122.3|6119|6124.8|6121.6|6125.3|6122.3|6122|6118.8|226
1588282800000|2020-04-30 21:40:00|6124.9|6121.9|6123.9|6120.9|6125.4|6122.1|6122.1|6118.8|147
1588283100000|2020-04-30 21:45:00|6124|6120.8|6124|6121|6124.5|6121.5|6122.7|6119.7|180
1588283400000|2020-04-30 21:50:00|6124.2|6121.2|6122.5|6118.9|6124.5|6121.5|6121.7|6118|197
1588283700000|2020-04-30 21:55:00|6122.6|6118.8|6122.5|6119.5|6123.1|6119.8|6121.7|6118.6|194
1588284000000|2020-04-30 22:00:00|6122.6|6119.6|6121.7|6118.7|6122.6|6119.6|6120|6117|312
1588284300000|2020-04-30 22:05:00|6121.9|6118.9|6117.4|6114.4|6122.8|6119.8|6116.1|6113.1|353
1588284600000|2020-04-30 22:10:00|6117.3|6114.3|6110.2|6107.2|6117.4|6114.4|6105.9|6102.9|379
1588284900000|2020-04-30 22:15:00|6110|6107|6111.4|6108.4|6113.4|6110.4|6109.3|6106.3|338
1588285200000|2020-04-30 22:20:00|6111.2|6108.2|6105.6|6102.6|6111.5|6108.5|6099.8|6096.8|399
1588285500000|2020-04-30 22:25:00|6105.5|6102.5|6104.5|6101.5|6107.4|6104.4|6103.1|6101|279
1588285800000|2020-04-30 22:30:00|6104.3|6101.3|6103.3|6100.3|6104.3|6101.3|6101.8|6098.8|185
1588286100000|2020-04-30 22:35:00|6103.2|6100.2|6108.5|6105.5|6108.7|6105.7|6103|6100|269
1588286400000|2020-04-30 22:40:00|6108.6|6105.6|6111.7|6108.7|6111.9|6108.9|6108.3|6105.3|217
1588286700000|2020-04-30 22:45:00|6111.6|6108.6|6117|6114|6117.3|6114.3|6111|6108|235
1588287000000|2020-04-30 22:50:00|6117.2|6114.2|6115.6|6112.6|6118|6115|6115.1|6112.1|192
1588287300000|2020-04-30 22:55:00|6115.7|6112.7|6115.7|6112.7|6116.1|6113.5|6114.5|6111.5|183
1588287600000|2020-04-30 23:00:00|6115.6|6112.6|6114.5|6112.7|6117.9|6114.9|6112.3|6109.3|244
1588287900000|2020-04-30 23:05:00|6115.1|6112.1|6112.9|6109.9|6115.9|6113.5|6112.8|6109.8|193
1588288200000|2020-04-30 23:10:00|6112.8|6109.8|6108.7|6105.7|6113.1|6110.7|6106.2|6103.8|271
1588288500000|2020-04-30 23:15:00|6108.6|6105.6|6108.1|6105.1|6109.1|6106.1|6106.3|6103.3|235
1588288800000|2020-04-30 23:20:00|6108.2|6105.2|6111.6|6108.6|6112.6|6109.6|6108.2|6105.2|242
1588289100000|2020-04-30 23:25:00|6111.7|6108.7|6107.5|6104.5|6111.9|6108.9|6107.3|6104.5|211
1588289400000|2020-04-30 23:30:00|6107.4|6104.4|6112.5|6109.5|6112.7|6109.7|6106.1|6103.3|290
1588289700000|2020-04-30 23:35:00|6111.6|6108.6|6115.2|6112.2|6115.4|6112.4|6111.2|6108.6|242
1588290000000|2020-04-30 23:40:00|6115.3|6112.3|6116.8|6113.8|6117.3|6114.8|6114|6111.7|308
1588290300000|2020-04-30 23:45:00|6116.1|6113.1|6119.1|6116.1|6121.2|6118.5|6116.1|6113.1|276
1588290600000|2020-04-30 23:50:00|6119|6116|6119|6116|6120.2|6117.5|6116.4|6113.7|337
1588290900000|2020-04-30 23:55:00|6119.1|6116.1|6120.3|6118.5|6121.1|6118.5|6117.6|6115|323
1588291200000|2020-05-01 00:00:00|6121.1|6118.1|6116.3|6113.3|6125.4|6122.9|6114.3|6111.7|420
1588291500000|2020-05-01 00:05:00|6116.4|6113.4|6113.6|6111.8|6117.4|6115.1|6113.4|6111|325
1588291800000|2020-05-01 00:10:00|6113.5|6111.7|6107.1|6105.3|6114.2|6111.7|6105.6|6103.6|389
1588292100000|2020-05-01 00:15:00|6107.5|6104.5|6099|6096|6107.7|6105.1|6098.1|6095.6|435
1588292400000|2020-05-01 00:20:00|6098.9|6095.9|6107.3|6104.3|6107.5|6104.5|6095.2|6092.8|386
1588292700000|2020-05-01 00:25:00|6107.2|6104.2|6102.1|6099.1|6108.4|6105.4|6101.2|6098.7|291
1588293000000|2020-05-01 00:30:00|6102.2|6099.2|6101.3|6098.3|6103.3|6100.3|6098.5|6096.1|292
1588293300000|2020-05-01 00:35:00|6101.4|6098.4|6096.4|6093.4|6104.7|6102.2|6095.8|6093.2|353
1588293600000|2020-05-01 00:40:00|6096.5|6093.5|6093|6090|6097.1|6095|6089.7|6087.4|345
1588293900000|2020-05-01 00:45:00|6092.9|6089.9|6096.9|6093.9|6097.8|6095.3|6089.7|6087|310
1588294200000|2020-05-01 00:50:00|6096.8|6093.8|6095.9|6094.1|6097.5|6094.9|6094.2|6091.8|315
1588294500000|2020-05-01 00:55:00|6096.4|6093.4|6105.9|6102.9|6108.6|6105.8|6095.3|6092.3|402
1588294800000|2020-05-01 01:00:00|6106.3|6103.3|6105.5|6102.5|6107.9|6105.4|6104.1|6101.4|281
1588295100000|2020-05-01 01:05:00|6105.6|6102.6|6098.8|6095.8|6105.8|6103.3|6098.8|6095.8|290
1588295400000|2020-05-01 01:10:00|6098.9|6095.9|6094.7|6091.7|6099.7|6097.6|6093.9|6091.4|292
1588295700000|2020-05-01 01:15:00|6095.3|6092.3|6098.3|6095.3|6102.3|6100|6095.1|6092.3|347
1588296000000|2020-05-01 01:20:00|6098.2|6095.2|6098.1|6095.1|6099.5|6097.1|6097|6094.4|292
1588296300000|2020-05-01 01:25:00|6098|6095|6097.1|6094.1|6099.3|6096.3|6094.7|6092.6|284
1588296600000|2020-05-01 01:30:00|6096.9|6093.9|6099|6096|6099.7|6097.2|6092.8|6090.6|284
1588296900000|2020-05-01 01:35:00|6099.2|6096.2|6099.4|6096.4|6102.8|6099.8|6098.4|6095.8|306
1588297200000|2020-05-01 01:40:00|6099.6|6096.6|6100.7|6097.7|6100.9|6098.3|6098.5|6095.9|217
1588297500000|2020-05-01 01:45:00|6100.2|6098.4|6098.7|6095.7|6100.9|6098.4|6097.1|6094.3|299
1588297800000|2020-05-01 01:50:00|6098.8|6095.8|6102.6|6099.6|6102.9|6100.5|6097.3|6095|244
1588298100000|2020-05-01 01:55:00|6102.7|6099.7|6102.6|6099.6|6105|6102.7|6101.7|6099.1|302
1588298400000|2020-05-01 02:00:00|6102.7|6099.7|6104.1|6101.1|6104.5|6101.8|6100.1|6097.8|268
1588298700000|2020-05-01 02:05:00|6104.2|6101.2|6102.9|6099.9|6104.8|6101.8|6102.4|6099.4|260
1588299000000|2020-05-01 02:10:00|6103|6100|6097|6094|6103|6100|6096.4|6093.9|272
1588299300000|2020-05-01 02:15:00|6096.9|6093.9|6095.7|6092.7|6098.2|6095.3|6093.9|6091.6|251
1588299600000|2020-05-01 02:20:00|6095.8|6092.8|6097.7|6094.7|6098.8|6096.4|6095.7|6092.7|209
1588299900000|2020-05-01 02:25:00|6097.8|6094.8|6094.8|6091.8|6097.8|6094.8|6093|6090|258
1588300200000|2020-05-01 02:30:00|6094.7|6091.7|6092.6|6089.6|6094.8|6092.4|6091.3|6088.8|234
1588300500000|2020-05-01 02:35:00|6092.7|6089.7|6094.2|6091.2|6094.4|6091.9|6091.2|6088.6|195
1588300800000|2020-05-01 02:40:00|6094.3|6091.3|6094.6|6091.6|6096.2|6093.7|6093.4|6090.9|200
1588301100000|2020-05-01 02:45:00|6094.7|6091.7|6096.4|6093.4|6096.7|6094.2|6091.5|6089.1|324
1588301400000|2020-05-01 02:50:00|6096.3|6093.3|6095.9|6092.9|6097.5|6094.5|6093.1|6091|249
1588301700000|2020-05-01 02:55:00|6095.7|6092.7|6094.5|6091.5|6095.8|6092.8|6092.8|6090.7|247
1588302000000|2020-05-01 03:00:00|6093.9|6092.1|6093.7|6090.7|6095.9|6093.5|6092.3|6089.8|253
1588302300000|2020-05-01 03:05:00|6093.8|6090.8|6093.4|6090.4|6094|6091|6090.4|6088|222
1588302600000|2020-05-01 03:10:00|6093.5|6090.5|6091.8|6088.8|6093.8|6091.1|6090.8|6088.2|282
1588302900000|2020-05-01 03:15:00|6091.7|6088.7|6089.7|6086.7|6092.3|6089.5|6089|6086|257
1588303200000|2020-05-01 03:20:00|6089.6|6086.6|6088.7|6085.7|6090.8|6088.3|6086.5|6084.3|288
1588303500000|2020-05-01 03:25:00|6089|6086|6090.2|6087.2|6090.9|6087.9|6087.2|6084.8|280
1588303800000|2020-05-01 03:30:00|6090.1|6087.1|6090.7|6087.7|6091|6088.4|6088|6085.6|207
1588304100000|2020-05-01 03:35:00|6090.8|6087.8|6095.8|6092.8|6096.1|6093.8|6090.4|6087.5|207
1588304400000|2020-05-01 03:40:00|6095.7|6092.7|6093|6090|6096.3|6093.9|6091.4|6088.7|285
1588304700000|2020-05-01 03:45:00|6092.9|6089.9|6094.8|6091.8|6095.2|6092.2|6091.6|6089.3|201
1588305000000|2020-05-01 03:50:00|6094.9|6091.9|6092.6|6089.6|6095|6092.4|6091.4|6089|221
1588305300000|2020-05-01 03:55:00|6092.7|6089.7|6092.2|6089.2|6093.9|6091.2|6090.1|6087.7|245
1588305600000|2020-05-01 04:00:00|6091.9|6088.9|6091.3|6088.3|6092.6|6090.2|6090.2|6087.7|199
1588305900000|2020-05-01 04:05:00|6091.2|6088.2|6089.4|6086.4|6091.2|6088.6|6088.1|6085.6|231
1588306200000|2020-05-01 04:10:00|6089.5|6086.5|6089.4|6086.4|6091.6|6089|6088.1|6085.3|239
1588306500000|2020-05-01 04:15:00|6089.3|6086.3|6090.6|6087.6|6090.6|6087.6|6088.2|6085.8|182
1588306800000|2020-05-01 04:20:00|6090.5|6087.5|6087.8|6084.8|6090.6|6087.8|6087|6084.4|199
1588307100000|2020-05-01 04:25:00|6087.9|6084.9|6089.4|6086.4|6089.7|6087.1|6087.1|6084.7|187
1588307400000|2020-05-01 04:30:00|6089.2|6086.2|6090.5|6087.5|6090.6|6088.1|6088.3|6085.3|155
1588307700000|2020-05-01 04:35:00|6090.4|6087.4|6090.7|6087.7|6091.7|6088.7|6089.3|6086.9|197
1588308000000|2020-05-01 04:40:00|6090.6|6087.6|6089.7|6086.7|6090.7|6088.2|6088.5|6085.5|242
1588308300000|2020-05-01 04:45:00|6089.4|6086.4|6089.8|6086.8|6090|6087|6089.3|6086.3|307
1588308600000|2020-05-01 04:50:00|6089.7|6086.7|6089.2|6086.2|6091|6088.6|6089.2|6086.2|235
1588308900000|2020-05-01 04:55:00|6089.1|6086.1|6092.4|6089.4|6092.8|6090.1|6089.1|6086.1|175
1588309200000|2020-05-01 05:00:00|6092.3|6089.3|6088.9|6085.9|6092.5|6089.5|6088.9|6085.9|211
1588309500000|2020-05-01 05:05:00|6088.8|6085.8|6089|6086|6089.6|6087.1|6086.9|6084.3|223
1588309800000|2020-05-01 05:10:00|6089.1|6086.1|6090.1|6087.1|6090.3|6087.9|6086.7|6084|225
1588310100000|2020-05-01 05:15:00|6090|6087|6089.7|6086.7|6090.9|6088.5|6088.9|6086.4|199
1588310400000|2020-05-01 05:20:00|6089.8|6086.8|6098.2|6095.2|6098.2|6095.2|6089.2|6086.8|283
1588310700000|2020-05-01 05:25:00|6098.3|6095.3|6093.7|6090.7|6100.9|6098.3|6093.7|6090.7|334
1588311000000|2020-05-01 05:30:00|6093.8|6090.8|6095.9|6092.9|6095.9|6092.9|6093.1|6090.4|226
1588311300000|2020-05-01 05:35:00|6095.6|6092.6|6092.8|6089.8|6095.8|6093.5|6092.2|6089.3|220
1588311600000|2020-05-01 05:40:00|6092.7|6089.7|6088.9|6085.9|6092.8|6090|6087.1|6084.5|279
1588311900000|2020-05-01 05:45:00|6089|6086|6086.6|6084.8|6090.3|6087.3|6086.3|6083.8|291
1588312200000|2020-05-01 05:50:00|6086.7|6084.9|6090.3|6088.5|6090.8|6088.6|6085.2|6082.5|344
1588312500000|2020-05-01 05:55:00|6090.8|6087.8|6090.5|6087.5|6091|6088.6|6087.9|6085.5|303
1588312800000|2020-05-01 06:00:00|6090.6|6087.6|6095.5|6093.7|6096|6093.7|6089.3|6086.9|390
1588313100000|2020-05-01 06:05:00|6097.3|6094.3|6099.6|6096.6|6100|6097.6|6093.1|6090.9|318
1588313400000|2020-05-01 06:10:00|6099.4|6096.4|6096.6|6094.8|6100.3|6097.9|6096.6|6094.3|302
1588313700000|2020-05-01 06:15:00|6096.7|6094.9|6095.4|6092.4|6097|6094.9|6094.2|6091.8|214
1588314000000|2020-05-01 06:20:00|6095.5|6092.5|6093.5|6090.5|6095.5|6092.9|6090.6|6088.1|290
1588314300000|2020-05-01 06:25:00|6092.9|6091.1|6093.1|6091.3|6094.3|6091.5|6090.7|6088.4|301
1588314600000|2020-05-01 06:30:00|6093.7|6090.7|6093|6090|6095|6092.5|6092.6|6089.9|279
1588314900000|2020-05-01 06:35:00|6093.1|6090.1|6092.2|6089.2|6094|6091.1|6091.2|6088.8|182
1588315200000|2020-05-01 06:40:00|6092.1|6089.1|6088.4|6085.4|6092.1|6089.9|6087.9|6085.4|202
1588315500000|2020-05-01 06:45:00|6087.8|6086|6084.9|6081.9|6088.3|6086|6084.4|6081.9|271
1588315800000|2020-05-01 06:50:00|6085|6082|6085.5|6083.7|6087.2|6084.8|6084.6|6081.9|248
1588316100000|2020-05-01 06:55:00|6085.4|6083.6|6088.2|6086.4|6088.6|6086.5|6085.4|6083.1|284
1588316400000|2020-05-01 07:00:00|6087.9|6086.1|6091|6088|6093.3|6090.9|6087.6|6085.3|423
1588316700000|2020-05-01 07:05:00|6091.1|6088.1|6094.5|6092.7|6095.1|6092.8|6090.7|6088|300
1588317000000|2020-05-01 07:10:00|6094.6|6092.8|6090.6|6088.8|6096.3|6093.8|6090.5|6088.2|330
1588317300000|2020-05-01 07:15:00|6090.3|6088.5|6087.8|6086|6092.6|6090.2|6087.8|6086|339
1588317600000|2020-05-01 07:20:00|6088.4|6085.4|6087.9|6084.9|6088.9|6086.6|6086.3|6083.9|274
1588317900000|2020-05-01 07:25:00|6088|6085|6086.5|6084.7|6089.8|6087.6|6085.4|6083|274
1588318200000|2020-05-01 07:30:00|6086.4|6084.6|6079.8|6076.8|6087|6084.7|6079.2|6076.8|351
1588318500000|2020-05-01 07:35:00|6079.9|6076.9|6082.4|6079.4|6086|6083.6|6078.8|6076.5|386
1588318800000|2020-05-01 07:40:00|6082.3|6079.3|6083.8|6080.8|6084.1|6081.8|6081.4|6079.2|326
1588319100000|2020-05-01 07:45:00|6083.7|6080.7|6082.5|6080.7|6085.8|6083.6|6082.3|6080|278
1588319400000|2020-05-01 07:50:00|6083.3|6080.3|6085.7|6083.9|6086.2|6084|6082.7|6080.1|312
1588319700000|2020-05-01 07:55:00|6085.6|6083.8|6088|6086.2|6089.2|6086.7|6085.3|6082.9|370
1588320000000|2020-05-01 08:00:00|6088.6|6085.6|6084.8|6083|6089.2|6086.8|6084.2|6081.2|313
1588320300000|2020-05-01 08:05:00|6085.2|6082.2|6086.2|6084.4|6087.2|6084.6|6083.4|6081.1|434
1588320600000|2020-05-01 08:10:00|6086.3|6084.5|6082.4|6080.6|6087.3|6084.9|6082|6079.6|358
1588320900000|2020-05-01 08:15:00|6082.3|6080.5|6084.2|6081.2|6085.1|6082.7|6079.3|6077.1|353
1588321200000|2020-05-01 08:20:00|6084.4|6081.4|6091.7|6089.9|6092.4|6090.1|6084.3|6081.4|502
1588321500000|2020-05-01 08:25:00|6091.6|6089.8|6088|6085|6093|6090.6|6086.4|6084.1|320
1588321800000|2020-05-01 08:30:00|6087.9|6086.1|6095.7|6092.7|6096|6093.7|6087.9|6085.8|319
1588322100000|2020-05-01 08:35:00|6095.8|6092.8|6089.4|6087.6|6096.2|6093.8|6089.4|6086.9|389
1588322400000|2020-05-01 08:40:00|6089.9|6088.1|6089.4|6086.4|6091.6|6089.4|6087|6084.3|340
1588322700000|2020-05-01 08:45:00|6089.3|6086.3|6086.2|6084.4|6089.3|6087|6084|6081.9|264
1588323000000|2020-05-01 08:50:00|6086.3|6084.5|6089.2|6087.4|6091.8|6089.4|6085.8|6083.7|297
1588323300000|2020-05-01 08:55:00|6089.9|6086.9|6090.2|6088.4|6091|6088.8|6087.2|6084.9|261
1588323600000|2020-05-01 09:00:00|6090.1|6088.3|6089.3|6086.3|6090.9|6088.5|6088.5|6086.3|276
1588323900000|2020-05-01 09:05:00|6088.3|6086.5|6088.3|6086.5|6092.4|6090.1|6088|6085.3|252
1588324200000|2020-05-01 09:10:00|6088.4|6086.6|6086.5|6084.7|6089.2|6087|6085.4|6083|280
1588324500000|2020-05-01 09:15:00|6087.2|6084.2|6084.9|6081.9|6088.2|6085.8|6082.7|6080.1|283
1588324800000|2020-05-01 09:20:00|6084.8|6081.8|6085.3|6083.5|6085.8|6083.7|6083.3|6081|222
1588325100000|2020-05-01 09:25:00|6085.4|6083.6|6089.7|6086.7|6089.7|6087.4|6084.9|6082.5|279
1588325400000|2020-05-01 09:30:00|6089.5|6086.5|6085.3|6082.3|6090.2|6087.7|6084.1|6081.8|332
1588325700000|2020-05-01 09:35:00|6084.9|6081.9|6085.8|6082.8|6087.1|6084.7|6084.3|6081.8|222
1588326000000|2020-05-01 09:40:00|6085.6|6082.6|6083|6080|6086.1|6083.7|6082.4|6079.8|260
1588326300000|2020-05-01 09:45:00|6082.9|6079.9|6080.6|6077.6|6083.1|6080.1|6079.6|6076.6|311
1588326600000|2020-05-01 09:50:00|6080.5|6077.5|6080.1|6078.3|6082.9|6080.7|6079.1|6076.7|363
1588326900000|2020-05-01 09:55:00|6080.7|6077.7|6080.8|6077.8|6081.2|6078.8|6079|6076.3|252
1588327200000|2020-05-01 10:00:00|6080.7|6077.7|6082|6080.2|6082.8|6080.5|6079.3|6077|239
1588327500000|2020-05-01 10:05:00|6081.9|6080.1|6084.3|6082.5|6085.7|6083.5|6081.9|6079.5|290
1588327800000|2020-05-01 10:10:00|6084.4|6082.6|6082.1|6079.1|6084.4|6082.6|6080.6|6078.2|236
1588328100000|2020-05-01 10:15:00|6082|6079|6082.8|6079.8|6082.8|6080.4|6079.5|6076.9|302
1588328400000|2020-05-01 10:20:00|6082.2|6080.4|6081.9|6080.1|6082.8|6080.7|6080.3|6078|243
1588328700000|2020-05-01 10:25:00|6082.1|6080.3|6084.5|6082.7|6085.7|6083.4|6081.1|6079|236
1588329000000|2020-05-01 10:30:00|6084.6|6082.8|6086.3|6084.5|6087.7|6085.4|6084.6|6082.6|237
1588329300000|2020-05-01 10:35:00|6086.4|6084.6|6083.3|6081.5|6087.2|6085|6083.2|6081.4|242
1588329600000|2020-05-01 10:40:00|6083.4|6081.6|6083.9|6080.9|6086.1|6083.8|6082.6|6080.3|220
1588329900000|2020-05-01 10:45:00|6083.8|6080.8|6081.4|6079.6|6084.4|6082.2|6081.3|6078.9|241
1588330200000|2020-05-01 10:50:00|6081.3|6079.5|6079.7|6077.9|6082.4|6080.1|6079.3|6076.9|236
1588330500000|2020-05-01 10:55:00|6079.6|6077.8|6080.1|6078.3|6081|6078.7|6078.2|6075.6|235
1588330800000|2020-05-01 11:00:00|6080.2|6078.4|6076.7|6073.7|6080.8|6078.4|6075.9|6073.5|247
1588331100000|2020-05-01 11:05:00|6076.6|6073.6|6074.3|6072.5|6076.8|6074.4|6071.2|6068.9|264
1588331400000|2020-05-01 11:10:00|6074.4|6072.6|6072.7|6070.9|6075.1|6072.8|6071.3|6069.5|263
1588331700000|2020-05-01 11:15:00|6072.8|6071|6072|6070.2|6075.8|6073.7|6072|6069.7|276
1588332000000|2020-05-01 11:20:00|6072.1|6070.3|6069.7|6067.9|6074|6071.7|6069.5|6067.1|206
1588332300000|2020-05-01 11:25:00|6069.6|6067.8|6072.2|6069.2|6072.7|6070.3|6067.5|6065.5|311
1588332600000|2020-05-01 11:30:00|6072.3|6069.3|6069.2|6066.2|6072.8|6070.5|6068.6|6066|278
1588332900000|2020-05-01 11:35:00|6069.1|6066.1|6071.1|6068.1|6072.8|6070.3|6068.4|6066.1|240
1588333200000|2020-05-01 11:40:00|6070.4|6068.6|6078.2|6076.4|6079.4|6077|6070.3|6068.4|348
1588333500000|2020-05-01 11:45:00|6078.3|6076.5|6079.6|6077.8|6080.8|6078.1|6077.5|6075|350
1588333800000|2020-05-01 11:50:00|6079.5|6077.7|6075|6072|6081|6078.7|6074.2|6071.9|320
1588334100000|2020-05-01 11:55:00|6074.4|6072.6|6073.4|6071.6|6075|6072.7|6071.7|6069.5|288
1588334400000|2020-05-01 12:00:00|6073.3|6071.5|6066.2|6064.4|6075.3|6072.7|6066.2|6064|379
1588334700000|2020-05-01 12:05:00|6066.3|6064.5|6068|6065|6068.9|6066.6|6064.2|6062|420
1588335000000|2020-05-01 12:10:00|6068.1|6065.1|6066.8|6063.8|6068.6|6066.2|6065.6|6063.1|330
1588335300000|2020-05-01 12:15:00|6065.7|6063.9|6060.5|6058.7|6066|6063.9|6060.2|6057.7|352
1588335600000|2020-05-01 12:20:00|6061|6058|6059.5|6057.7|6062.5|6060.2|6058.3|6055.9|331
1588335900000|2020-05-01 12:25:00|6059.6|6057.8|6065.5|6062.5|6067.3|6064.3|6059.5|6057.1|404
1588336200000|2020-05-01 12:30:00|6065.3|6062.3|6065.3|6063.5|6067.6|6065.3|6063.5|6060.8|256
1588336500000|2020-05-01 12:35:00|6065.2|6063.4|6065.6|6063.8|6067.4|6065.2|6063.7|6061.1|281
1588336800000|2020-05-01 12:40:00|6066.3|6063.3|6060.8|6059|6066.7|6064.3|6060.3|6058.5|304
1588337100000|2020-05-01 12:45:00|6060.7|6058.9|6059.7|6057.9|6062.7|6060.4|6059.3|6057.2|311
1588337400000|2020-05-01 12:50:00|6059.6|6057.8|6064.3|6062.5|6065.4|6063.6|6059.6|6057.2|245
1588337700000|2020-05-01 12:55:00|6065.1|6062.1|6069.2|6067.4|6070.1|6067.8|6062.9|6060.9|252
1588338000000|2020-05-01 13:00:00|6069.3|6067.5|6067.2|6065.4|6069.6|6067.5|6066|6064.2|291
1588338300000|2020-05-01 13:05:00|6067|6065.2|6067.4|6065.6|6072|6069.5|6066.7|6064.9|346
1588338600000|2020-05-01 13:10:00|6067.6|6065.8|6071.1|6069.3|6072.1|6069.8|6067|6064.9|285
1588338900000|2020-05-01 13:15:00|6070.9|6069.1|6073.9|6072.1|6075.7|6073.3|6070.5|6068.6|359
1588339200000|2020-05-01 13:20:00|6074|6072.2|6070.1|6068.3|6074.2|6072.3|6070|6068.2|344
1588339500000|2020-05-01 13:25:00|6070.2|6068.4|6071.4|6069.6|6072.9|6070.6|6067.4|6064.9|318
1588339800000|2020-05-01 13:30:00|6071.5|6069.7|6071.7|6068.7|6072.2|6069.7|6066.1|6063.9|437
1588340100000|2020-05-01 13:35:00|6071.2|6069.4|6073.2|6070.2|6076.3|6073.7|6071.1|6068.9|330
1588340400000|2020-05-01 13:40:00|6073.3|6070.3|6068.3|6065.3|6073.3|6071|6065.1|6062.9|383
1588340700000|2020-05-01 13:45:00|6068.5|6065.5|6066.1|6063.1|6068.6|6066.2|6065.1|6062.8|311
1588341000000|2020-05-01 13:50:00|6066|6063|6064.4|6062.6|6068|6065.7|6063|6060.6|310
1588341300000|2020-05-01 13:55:00|6064.5|6062.7|6070.5|6066.5|6071.7|6067.7|6063.4|6061|367
1588341600000|2020-05-01 14:00:00|6068.8|6064.8|6065.9|6064.1|6068.8|6064.8|6063|6060.2|506
1588341900000|2020-05-01 14:05:00|6066.6|6063.6|6064|6061|6067|6064.5|6062.5|6060.1|444
1588342200000|2020-05-01 14:10:00|6064.1|6061.1|6063.6|6060.6|6064.2|6061.7|6060.5|6058.2|446
1588342500000|2020-05-01 14:15:00|6063.7|6060.7|6061.9|6058.9|6065|6062.5|6061.2|6058.9|423
1588342800000|2020-05-01 14:20:00|6061.3|6059.5|6056.5|6054.7|6063|6060.7|6056.2|6054|408
1588343100000|2020-05-01 14:25:00|6056.2|6054.4|6061.5|6059.7|6063|6060.7|6056.2|6054|379
1588343400000|2020-05-01 14:30:00|6061.4|6059.6|6064.9|6061.9|6065.4|6063.4|6061.4|6059.5|412
1588343700000|2020-05-01 14:35:00|6065|6062|6069.9|6066.9|6070.9|6068.4|6064.4|6061.9|582
1588344000000|2020-05-01 14:40:00|6070|6067|6069.3|6066.3|6073|6070|6068.5|6065.9|479
1588344300000|2020-05-01 14:45:00|6069.4|6066.4|6068.2|6066.4|6071.3|6068.9|6067.7|6065.2|494
1588344600000|2020-05-01 14:50:00|6068.3|6066.5|6071.3|6069.5|6072.8|6070.6|6064.2|6061.7|548
1588344900000|2020-05-01 14:55:00|6071.8|6068.8|6074.4|6071.4|6077.9|6075.8|6071|6068.7|572
1588345200000|2020-05-01 15:00:00|6074.3|6071.3|6067.9|6064.9|6075.1|6072.8|6066.8|6064.4|513
1588345500000|2020-05-01 15:05:00|6068|6065|6067|6065.2|6068.7|6066.3|6065.2|6063|385
1588345800000|2020-05-01 15:10:00|6066.9|6065.1|6063.5|6061.7|6067.3|6065.1|6062.2|6060|380
1588346100000|2020-05-01 15:15:00|6063.4|6061.6|6064.9|6061.9|6065.6|6063.1|6060.9|6058.9|346
1588346400000|2020-05-01 15:20:00|6065|6062|6060.6|6057.6|6065.7|6063.6|6060.3|6057.6|363
1588346700000|2020-05-01 15:25:00|6060.7|6057.7|6061.1|6059.3|6065.8|6063.1|6060.1|6057.7|412
1588347000000|2020-05-01 15:30:00|6061.3|6059.5|6062.2|6059.2|6062.2|6059.9|6059.6|6057.6|331
1588347300000|2020-05-01 15:35:00|6061.6|6059.8|6064.6|6061.6|6065.8|6063.4|6061.2|6058.6|400
1588347600000|2020-05-01 15:40:00|6064.5|6061.5|6060.8|6059|6064.7|6062|6059.8|6057.5|334
1588347900000|2020-05-01 15:45:00|6061.5|6058.5|6061.1|6059.3|6062.4|6060.4|6058.6|6056.8|314
1588348200000|2020-05-01 15:50:00|6061.2|6059.4|6053.4|6050.4|6062.4|6060.1|6051.7|6049.4|450
1588348500000|2020-05-01 15:55:00|6052.9|6051.1|6053.8|6050.8|6055.3|6053|6049.6|6047.1|471
1588348800000|2020-05-01 16:00:00|6053.7|6050.7|6048.7|6046.9|6053.9|6051.3|6048.6|6046.1|445
1588349100000|2020-05-01 16:05:00|6048.8|6047|6051.9|6050.1|6053|6050.6|6048.7|6046.6|320
1588349400000|2020-05-01 16:10:00|6051.8|6050|6059.4|6056.4|6060.2|6057.8|6051.8|6050|316
1588349700000|2020-05-01 16:15:00|6059.3|6056.3|6055.2|6052.2|6059.4|6056.9|6053.9|6051.6|255
1588350000000|2020-05-01 16:20:00|6055.3|6052.3|6053.9|6052.1|6055.7|6052.9|6051.7|6049.3|260
1588350300000|2020-05-01 16:25:00|6053.8|6052|6051.3|6049.5|6055.6|6053.1|6051.2|6049|266
1588350600000|2020-05-01 16:30:00|6051.9|6048.9|6051.6|6049.8|6052.5|6050|6048|6045.4|345
1588350900000|2020-05-01 16:35:00|6051.5|6049.7|6049.3|6047.5|6052.3|6049.7|6048.3|6045.9|284
1588351200000|2020-05-01 16:40:00|6049.4|6047.6|6050.4|6048.6|6051.4|6049.1|6048.2|6045.8|327
1588351500000|2020-05-01 16:45:00|6050.3|6048.5|6051.7|6049.9|6052.8|6050.5|6050|6047.9|276
1588351800000|2020-05-01 16:50:00|6052.6|6049.6|6057.3|6054.3|6057.3|6054.9|6051.6|6049.3|268
1588352100000|2020-05-01 16:55:00|6057.2|6054.2|6056.7|6053.7|6058.5|6056.2|6055.8|6053.2|286
1588352400000|2020-05-01 17:00:00|6056.8|6053.8|6056.1|6054.3|6057.4|6054.9|6055.5|6053|254
1588352700000|2020-05-01 17:05:00|6056.8|6053.8|6053.6|6051.8|6056.9|6053.9|6053.5|6051.1|241
1588353000000|2020-05-01 17:10:00|6054.2|6051.2|6052.9|6051.1|6056.3|6053.7|6052.6|6049.7|279
1588353300000|2020-05-01 17:15:00|6053|6051.2|6050.9|6049.1|6054.5|6052|6050.7|6048.4|267
1588353600000|2020-05-01 17:20:00|6051|6049.2|6052|6050.2|6054.5|6051.7|6050.3|6048|242
1588353900000|2020-05-01 17:25:00|6052.1|6050.3|6054.6|6051.6|6054.7|6052|6050.4|6048|250
1588354200000|2020-05-01 17:30:00|6055.3|6052.3|6051|6049.2|6055.5|6053.1|6050.9|6048.6|176
1588354500000|2020-05-01 17:35:00|6051.1|6049.3|6051.1|6049.3|6053.3|6050.9|6050.4|6048.3|276
1588354800000|2020-05-01 17:40:00|6051|6049.2|6052.1|6050.3|6053.5|6051.1|6051|6049.2|227
1588355100000|2020-05-01 17:45:00|6052|6050.2|6051.8|6050|6053.2|6050.9|6051.2|6048.8|222
1588355400000|2020-05-01 17:50:00|6051.7|6049.9|6051.8|6050|6053.4|6051.2|6051.4|6049.1|219
1588355700000|2020-05-01 17:55:00|6052.3|6049.3|6052.5|6049.5|6053.3|6051|6051.4|6049.1|224
1588356000000|2020-05-01 18:00:00|6051.8|6050|6051.8|6050|6053.2|6050.9|6051.4|6049|211
1588356300000|2020-05-01 18:05:00|6051.9|6050.1|6052.1|6049.1|6054.5|6052.2|6051.3|6049|219
1588356600000|2020-05-01 18:10:00|6052|6049|6052.5|6050.7|6053.7|6051.1|6050.7|6048.3|183
1588356900000|2020-05-01 18:15:00|6052.6|6050.8|6053.3|6050.3|6054.4|6052|6051.6|6049.1|173
1588357200000|2020-05-01 18:20:00|6053.4|6050.4|6054.8|6053|6055.9|6053.3|6052.9|6050.3|162
1588357500000|2020-05-01 18:25:00|6054.9|6053.1|6053.7|6050.7|6056|6053.6|6052.9|6050.5|209
1588357800000|2020-05-01 18:30:00|6053.8|6050.8|6053.9|6052.1|6054.9|6052.3|6052.7|6050.3|164
1588358100000|2020-05-01 18:35:00|6054.4|6051.4|6055.1|6052.1|6055.4|6053|6052.9|6050.9|170
1588358400000|2020-05-01 18:40:00|6055.3|6052.3|6053.4|6050.4|6055.5|6053.1|6052.5|6050|134
1588358700000|2020-05-01 18:45:00|6053.3|6050.3|6051.1|6049.3|6053.4|6051.1|6051.1|6049|154
1588359000000|2020-05-01 18:50:00|6051.3|6048.3|6051.6|6048.6|6051.9|6049.7|6049.7|6047.1|190
1588359300000|2020-05-01 18:55:00|6051.7|6048.7|6049.5|6046.5|6052.3|6049.8|6048.8|6046.4|263
1588359600000|2020-05-01 19:00:00|6049.4|6046.4|6050|6048.2|6051.8|6049.3|6048.1|6045.7|217
1588359900000|2020-05-01 19:05:00|6049.9|6048.1|6051.1|6048.1|6051.5|6049.2|6049.9|6047.6|140
1588360200000|2020-05-01 19:10:00|6051.2|6048.2|6052.5|6049.5|6052.5|6050.1|6050.6|6048.1|108
1588360500000|2020-05-01 19:15:00|6052.4|6049.4|6053.1|6050.1|6055|6052.1|6052.4|6049.4|163
1588360800000|2020-05-01 19:20:00|6053.2|6050.2|6051.5|6049.7|6053.6|6051|6051.4|6049|102
1588361100000|2020-05-01 19:25:00|6051.7|6049.9|6052.9|6051.1|6053.6|6051.1|6051.4|6049.1|134
1588361400000|2020-05-01 19:30:00|6052.8|6051|6053.8|6052|6055.3|6052.3|6051.8|6049.4|164
1588361700000|2020-05-01 19:35:00|6053.7|6051.9|6054.4|6051.4|6055.4|6053|6053.5|6051|137
1588362000000|2020-05-01 19:40:00|6054.3|6051.3|6055.5|6052.5|6055.7|6053.3|6052.5|6049.5|189
1588362300000|2020-05-01 19:45:00|6055.4|6052.4|6058.5|6055.5|6058.7|6056.1|6054.7|6051.7|226
1588362600000|2020-05-01 19:50:00|6057.6|6054.6|6055.7|6053.9|6057.9|6055.4|6055.6|6053.2|252
1588362900000|2020-05-01 19:55:00|6055.8|6054|6057.8|6054.8|6057.8|6055.1|6055.6|6053.7|155
1588363200000|2020-05-01 20:00:00|6058.3|6055.3|6060.2|6057.2|6061.3|6058.4|6057.2|6054.4|171
1588363500000|2020-05-01 20:05:00|6060.1|6057.1|6062.3|6059.3|6062.4|6059.4|6060.1|6057.1|124
1588363800000|2020-05-01 20:10:00|6062.2|6059.2|6061.3|6058.3|6062.2|6059.2|6060.3|6057.3|124
1588364100000|2020-05-01 20:15:00|6061.4|6058.4|6061.5|6058.5|6062.4|6060.2|6059.9|6056.9|122
1588364400000|2020-05-01 20:20:00|6061.3|6058.3|6060.9|6057.9|6062.4|6059.4|6060.3|6057.3|128
1588364700000|2020-05-01 20:25:00|6060.8|6057.8|6062.2|6059.2|6062.3|6059.3|6060.3|6057.6|111
1588365000000|2020-05-01 20:30:00|6062.3|6059.3|6062.6|6059.6|6062.8|6059.9|6060.8|6058.3|110
1588365300000|2020-05-01 20:35:00|6062.4|6059.4|6063|6060|6063|6060.1|6060.7|6058.3|95
1588365600000|2020-05-01 20:40:00|6062.9|6059.9|6064.5|6061.5|6064.5|6061.7|6062.9|6059.9|135
1588365900000|2020-05-01 20:45:00|6064.6|6061.6|6062.9|6059.9|6064.6|6061.6|6061.6|6058.6|197
1588366200000|2020-05-01 20:50:00|6064|6061|6062.7|6060.9|6065.5|6062.2|6062.6|6059.7|245
1588366500000|2020-05-01 20:55:00|6063|6059.2|6063.2|6059.2|6065.2|6061.2|6061.1|6057.4|215
1588536000000|2020-05-03 20:00:00|6064.6|6054.6|6064|6056|6067.8|6057.8|6064|6054.6|10
1588536300000|2020-05-03 20:05:00|6062|6053.1|6060.9|6052.6|6063.1|6055.1|6060.1|6052|11
1588536600000|2020-05-03 20:10:00|6060.6|6052.2|6060.3|6054.8|6062.8|6055.7|6058.8|6051.9|31
1588536900000|2020-05-03 20:15:00|6061.8|6052.5|6062.5|6052.5|6066.5|6056.5|6061.8|6052.5|5
1588537200000|2020-05-03 20:20:00|6066.5|6056.5|6061.8|6052.5|6068.9|6058.9|6061.8|6052.5|6
1588538100000|2020-05-03 20:35:00|6060.2|6054.7|6061.8|6052.5|6064.5|6054.8|6060.2|6052.5|7
1588538400000|2020-05-03 20:40:00|6064.1|6054.1|6059.9|6052.5|6064.4|6054.4|6059.3|6052.5|7
1588538700000|2020-05-03 20:45:00|6059.5|6052.7|6066.1|6056.1|6066.2|6056.2|6059.3|6052.7|9
1588539000000|2020-05-03 20:50:00|6068.4|6058.4|6058.9|6052.7|6068.4|6058.4|6058.3|6052|20
1588539300000|2020-05-03 20:55:00|6059|6052.6|6059.8|6052.7|6059.9|6053.8|6059|6052.6|19
1588539600000|2020-05-03 21:00:00|6059.2|6053.7|6058.6|6052|6062.3|6055.5|6058.3|6048.8|70
1588539900000|2020-05-03 21:05:00|6058.2|6052.7|6055.3|6049.3|6059.4|6053.5|6055.3|6049.3|77
1588540200000|2020-05-03 21:10:00|6056.9|6046.9|6055.8|6051.6|6060.7|6052.4|6055.2|6046.9|79
1588540500000|2020-05-03 21:15:00|6055.6|6052.7|6057.3|6049.6|6060.4|6052.7|6055.1|6048.4|73
1588540800000|2020-05-03 21:20:00|6057.5|6049.4|6056.6|6049.3|6059.4|6051.7|6055.1|6048.1|40
1588541100000|2020-05-03 21:25:00|6056.3|6049.2|6052.1|6047.1|6057.3|6049.7|6051.4|6044.4|72
1588541400000|2020-05-03 21:30:00|6052.5|6047|6051.2|6045.3|6052.8|6047.4|6050.2|6042.8|82
1588541700000|2020-05-03 21:35:00|6051.1|6045.5|6053.3|6047.1|6055.9|6048.7|6051.1|6044.1|180
1588542000000|2020-05-03 21:40:00|6053.1|6047.2|6052.4|6047.7|6055.4|6048.3|6051.4|6046.4|117
1588542300000|2020-05-03 21:45:00|6052.2|6047.6|6054.4|6049.2|6058|6050.2|6051.8|6044.8|151
1588542600000|2020-05-03 21:50:00|6054.5|6049|6054.9|6049.8|6056.4|6050|6053.2|6048|127
1588542900000|2020-05-03 21:55:00|6055|6049.4|6054.7|6049.4|6055|6049.7|6053.5|6049.1|40
1588543200000|2020-05-03 22:00:00|6054.1|6049.7|6046.1|6043.3|6054.3|6050.3|6041.2|6038.4|556
1588543500000|2020-05-03 22:05:00|6046|6043.2|6048.9|6046.1|6050.7|6046.9|6046|6043.2|330
1588543800000|2020-05-03 22:10:00|6049|6046.2|6049|6046|6051.5|6048.5|6048|6045|358
1588544100000|2020-05-03 22:15:00|6049.1|6046.1|6051.4|6048.4|6053|6050|6047.4|6044.4|408
1588544400000|2020-05-03 22:20:00|6051.3|6048.3|6045.8|6042.8|6052|6049.4|6044.2|6041.2|356
1588544700000|2020-05-03 22:25:00|6045.9|6042.9|6041|6038|6047.6|6044.6|6040.7|6037.7|317
1588545000000|2020-05-03 22:30:00|6041.1|6038.1|6039.5|6036.5|6041.1|6038.1|6036.2|6033.2|379
1588545300000|2020-05-03 22:35:00|6039.3|6036.3|6036.4|6033.4|6040.3|6037.7|6036.2|6033.2|256
1588545600000|2020-05-03 22:40:00|6036.5|6033.5|6029.2|6026.2|6036.6|6033.6|6028.6|6025.6|368
1588545900000|2020-05-03 22:45:00|6029.5|6026.5|6027.3|6024.3|6029.7|6026.7|6024.8|6022|314
1588546200000|2020-05-03 22:50:00|6027.2|6024.2|6026.3|6023.3|6028.5|6025.9|6024.5|6021.8|264
1588546500000|2020-05-03 22:55:00|6026.2|6023.2|6025.4|6022.4|6026.3|6023.3|6021.2|6018.8|350
1588546800000|2020-05-03 23:00:00|6025.6|6022.6|6026.4|6023.4|6028.4|6025.4|6023|6020|333
1588547100000|2020-05-03 23:05:00|6026.5|6023.5|6031.5|6028.5|6031.7|6028.7|6026.5|6023.5|352
1588547400000|2020-05-03 23:10:00|6031.4|6028.4|6031.5|6028.5|6032.4|6030.1|6029.3|6026.3|224
1588547700000|2020-05-03 23:15:00|6031.4|6028.4|6030.4|6027.4|6031.5|6029|6029.6|6027.1|133
1588548000000|2020-05-03 23:20:00|6030.5|6027.5|6030|6027|6031.6|6028.9|6029.4|6026.7|123
1588548300000|2020-05-03 23:25:00|6030.1|6027.1|6031.2|6028.2|6031.3|6028.7|6028.3|6025.3|180
1588548600000|2020-05-03 23:30:00|6030.6|6027.6|6029|6026|6030.6|6028.1|6028.1|6025.3|193
1588548900000|2020-05-03 23:35:00|6028.1|6026.3|6025.6|6022.6|6029.1|6026.3|6024.4|6021.8|231
1588549200000|2020-05-03 23:40:00|6025.4|6022.4|6025.4|6022.4|6025.5|6022.5|6023.3|6020.3|211
1588549500000|2020-05-03 23:45:00|6025.3|6022.3|6022.4|6019.4|6025.5|6023|6021.2|6018.7|231
1588549800000|2020-05-03 23:50:00|6022.2|6019.2|6018.3|6015.3|6022.6|6019.6|6016|6013|265
1588550100000|2020-05-03 23:55:00|6018.2|6015.2|6016.8|6013.8|6018.4|6015.5|6015.1|6012.1|249
1588550400000|2020-05-04 00:00:00|6016.9|6013.9|6015.2|6012.2|6018.3|6015.8|6013.2|6010.7|332
1588550700000|2020-05-04 00:05:00|6015.1|6012.1|6012.1|6009.1|6016|6013.2|6011.4|6009.1|325
1588551000000|2020-05-04 00:10:00|6012.2|6009.2|6013.6|6010.6|6014.3|6011.9|6009.8|6007.3|270
1588551300000|2020-05-04 00:15:00|6013.7|6010.7|6016.4|6013.4|6017.4|6015|6013.7|6010.7|300
1588551600000|2020-05-04 00:20:00|6016.3|6013.3|6016.7|6013.7|6017.2|6014.8|6013.9|6011.3|254
1588551900000|2020-05-04 00:25:00|6017.1|6014.1|6016.3|6013.3|6020.2|6017.4|6015.8|6013.1|328
1588552200000|2020-05-04 00:30:00|6016.2|6013.2|6018.4|6015.4|6022.4|6019.6|6015.3|6012.3|338
1588552500000|2020-05-04 00:35:00|6018.2|6015.2|6013.5|6010.5|6018.2|6015.5|6012.2|6009.8|344
1588552800000|2020-05-04 00:40:00|6013.4|6010.4|6014.7|6011.7|6016.6|6014.2|6011.8|6008.8|286
1588553100000|2020-05-04 00:45:00|6014.6|6011.6|6018.1|6015.1|6018.5|6016.1|6014.2|6011.4|342
1588553400000|2020-05-04 00:50:00|6018.3|6015.3|6014.2|6011.2|6018.3|6015.8|6013.5|6010.6|332
1588553700000|2020-05-04 00:55:00|6014.1|6011.1|6014.8|6011.8|6016.4|6013.4|6012.2|6009.2|320
1588554000000|2020-05-04 01:00:00|6014.7|6011.7|6020.4|6017.4|6020.9|6018.6|6014.7|6011.7|413
1588554300000|2020-05-04 01:05:00|6020.5|6017.5|6023|6020|6027.5|6025.1|6020.5|6017.5|390
1588554600000|2020-05-04 01:10:00|6022.9|6019.9|6021.2|6019.4|6023|6020.1|6019.2|6016.4|267
1588554900000|2020-05-04 01:15:00|6021.3|6019.5|6030.8|6027.8|6031.9|6029.5|6019.6|6017.1|382
1588555200000|2020-05-04 01:20:00|6031.1|6028.1|6027.8|6024.8|6031.3|6028.7|6026.5|6024|334
1588555500000|2020-05-04 01:25:00|6027.9|6024.9|6028.9|6025.9|6029.8|6026.8|6025.8|6023.2|256
1588555800000|2020-05-04 01:30:00|6029|6026|6029.1|6026.1|6031.1|6028.6|6028.3|6025.5|329
1588556100000|2020-05-04 01:35:00|6028.5|6026.7|6029.5|6026.5|6030|6027.5|6026.3|6023.6|325
1588556400000|2020-05-04 01:40:00|6029|6027.2|6029.9|6026.9|6033|6030.5|6028.7|6026.2|257
1588556700000|2020-05-04 01:45:00|6029.8|6026.8|6029.1|6026.1|6029.9|6027.2|6027.2|6024.2|286
1588557000000|2020-05-04 01:50:00|6028.8|6025.8|6030.1|6027.1|6031|6028.5|6027.5|6024.5|268
1588557300000|2020-05-04 01:55:00|6030.2|6027.2|6031|6028|6033.3|6030.8|6029.2|6026.3|325
1588557600000|2020-05-04 02:00:00|6030.9|6027.9|6030.7|6027.7|6031.2|6028.9|6028.1|6025.3|293
1588557900000|2020-05-04 02:05:00|6030.2|6028.4|6031.5|6028.5|6032|6029.5|6029.2|6026.9|253
1588558200000|2020-05-04 02:10:00|6031.6|6028.6|6031.1|6028.1|6031.6|6028.9|6028.2|6025.8|252
1588558500000|2020-05-04 02:15:00|6031|6028|6030.5|6027.5|6031.7|6029.1|6027.8|6025.6|272
1588558800000|2020-05-04 02:20:00|6029.8|6028|6030.3|6027.3|6031.5|6029.1|6025.7|6023.4|267
1588559100000|2020-05-04 02:25:00|6029.7|6027.9|6031.1|6028.1|6036.3|6033.8|6029.7|6027.7|332
1588559400000|2020-05-04 02:30:00|6031.2|6028.2|6033.4|6030.4|6033.6|6030.7|6029.3|6026.9|228
1588559700000|2020-05-04 02:35:00|6033.5|6030.5|6031.5|6029.7|6033.6|6031.3|6031|6028.1|290
1588560000000|2020-05-04 02:40:00|6032.1|6029.1|6033.6|6030.6|6034.3|6032|6029.3|6026.9|284
1588560300000|2020-05-04 02:45:00|6033.5|6030.5|6034|6031|6034.1|6031.7|6031.6|6029.2|260
1588560600000|2020-05-04 02:50:00|6033.9|6030.9|6034|6031|6035.1|6032.1|6032.4|6029.4|269
1588560900000|2020-05-04 02:55:00|6034.2|6031.2|6034.1|6031.1|6034.3|6031.9|6032.5|6029.6|363
1588561200000|2020-05-04 03:00:00|6033.5|6031.7|6038.6|6035.6|6038.7|6035.9|6033.2|6030.8|255
1588561500000|2020-05-04 03:05:00|6038.3|6035.3|6040.8|6037.8|6044.1|6041.6|6037.2|6034.7|378
1588561800000|2020-05-04 03:10:00|6041|6038|6040.6|6037.6|6042.4|6039.9|6039.1|6036.7|266
1588562100000|2020-05-04 03:15:00|6040.1|6037.1|6037.1|6034.1|6040.7|6038.6|6035.9|6033.3|276
1588562400000|2020-05-04 03:20:00|6037.2|6034.2|6035.9|6032.9|6037.3|6034.5|6034.4|6032.2|241
1588562700000|2020-05-04 03:25:00|6036|6033|6034|6031|6036.4|6034.4|6033.4|6031|197
1588563000000|2020-05-04 03:30:00|6033.9|6030.9|6034.5|6031.5|6036.7|6034.2|6032.2|6029.8|215
1588563300000|2020-05-04 03:35:00|6034.4|6031.4|6036.1|6033.1|6036.2|6033.7|6032.9|6030.4|246
1588563600000|2020-05-04 03:40:00|6036.2|6033.2|6040.4|6037.4|6040.7|6037.9|6035.4|6033.1|235
1588563900000|2020-05-04 03:45:00|6040.5|6037.5|6038.4|6035.4|6042.7|6039.7|6037.5|6035|287
1588564200000|2020-05-04 03:50:00|6038.6|6035.6|6038.4|6035.4|6039|6036.7|6037|6034|257
1588564500000|2020-05-04 03:55:00|6038.3|6035.3|6036.9|6033.9|6038.5|6035.5|6035.3|6032.8|226
1588564800000|2020-05-04 04:00:00|6037|6034|6037.2|6034.2|6038|6035.7|6036.3|6034|170
1588565100000|2020-05-04 04:05:00|6037.1|6034.1|6032.7|6029.7|6039|6036.6|6032|6029.5|214
1588565400000|2020-05-04 04:10:00|6032.6|6029.6|6027.3|6025.5|6032.9|6030.6|6027.3|6024.8|248
1588565700000|2020-05-04 04:15:00|6027.2|6025.4|6027.2|6025.4|6029|6026.4|6026.4|6023.9|209
1588566000000|2020-05-04 04:20:00|6027.1|6025.3|6025|6023.2|6028.8|6026.4|6024.2|6021.7|237
1588566300000|2020-05-04 04:25:00|6025.6|6022.6|6025.2|6022.2|6027.3|6025|6024.1|6021.6|234
1588566600000|2020-05-04 04:30:00|6025.1|6022.1|6024.3|6021.3|6025.8|6023.3|6022.6|6020.4|251
1588566900000|2020-05-04 04:35:00|6024.2|6021.2|6024.1|6021.1|6024.9|6022.4|6021.7|6019.2|240
1588567200000|2020-05-04 04:40:00|6024|6021|6023.8|6020.8|6025.1|6022.9|6022.2|6019.6|241
1588567500000|2020-05-04 04:45:00|6023.9|6020.9|6025.1|6022.1|6025.8|6023.4|6023.2|6020.8|176
1588567800000|2020-05-04 04:50:00|6024.9|6021.9|6027|6024|6028.1|6025.7|6022.9|6020.6|209
1588568100000|2020-05-04 04:55:00|6026.9|6023.9|6027|6024|6028.6|6026.2|6026.1|6023.7|256
1588568400000|2020-05-04 05:00:00|6027.1|6024.1|6026.1|6024.3|6029|6026.4|6025.3|6022.7|241
1588568700000|2020-05-04 05:05:00|6026.7|6023.7|6026.7|6023.7|6026.8|6024.4|6025.1|6022.6|179
1588569000000|2020-05-04 05:10:00|6026.8|6023.8|6027.1|6025.3|6028.8|6026.4|6025.1|6022.6|235
1588569300000|2020-05-04 05:15:00|6027|6025.2|6032.6|6029.6|6033|6030.5|6026.9|6024.5|271
1588569600000|2020-05-04 05:20:00|6032.7|6029.7|6028.6|6025.6|6032.7|6029.7|6028.4|6025.4|129
1588569900000|2020-05-04 05:25:00|6028.7|6025.7|6028.2|6026.4|6030.1|6027.6|6026.9|6024.3|250
1588570200000|2020-05-04 05:30:00|6028.1|6026.3|6027.4|6024.4|6031.3|6028.7|6026.3|6023.9|223
1588570500000|2020-05-04 05:35:00|6027.3|6024.3|6030.2|6028.4|6030.9|6028.6|6025.8|6023.3|263
1588570800000|2020-05-04 05:40:00|6030.7|6027.7|6029.6|6026.6|6031|6028.5|6028.3|6025.6|298
1588571100000|2020-05-04 05:45:00|6029.4|6026.4|6027.6|6024.6|6029.4|6027|6025.9|6023.3|308
1588571400000|2020-05-04 05:50:00|6027.7|6024.7|6023.2|6020.2|6027.7|6025|6022.2|6019.4|279
1588571700000|2020-05-04 05:55:00|6022.7|6019.7|6021.8|6018.8|6022.9|6020|6019.4|6016.4|328
1588572000000|2020-05-04 06:00:00|6021.7|6018.7|6022.6|6019.6|6023.9|6021.2|6017.2|6014.9|441
1588572300000|2020-05-04 06:05:00|6022.5|6019.5|6024.9|6021.9|6025.1|6022.7|6020.2|6017.6|387
1588572600000|2020-05-04 06:10:00|6024.8|6021.8|6026|6023|6026.2|6023.8|6022.9|6020.6|356
1588572900000|2020-05-04 06:15:00|6025.8|6022.8|6022.7|6020.9|6025.9|6023.4|6022.3|6019.9|295
1588573200000|2020-05-04 06:20:00|6022.8|6021|6025.7|6023.9|6026.6|6024.2|6022.8|6020.7|280
1588573500000|2020-05-04 06:25:00|6025.8|6024|6029.1|6026.1|6030.1|6027.7|6025.6|6023.2|293
1588573800000|2020-05-04 06:30:00|6028.9|6025.9|6032.1|6029.1|6032.1|6029.7|6028.2|6025.9|244
1588574100000|2020-05-04 06:35:00|6032|6029|6031.6|6029.8|6034.1|6031.6|6031.2|6029|313
1588574400000|2020-05-04 06:40:00|6031.5|6029.7|6035|6033.2|6035.7|6033.4|6030.6|6028.4|290
1588574700000|2020-05-04 06:45:00|6034.9|6033.1|6036.5|6034.7|6038.8|6036.4|6034.8|6032.5|393
1588575000000|2020-05-04 06:50:00|6036.4|6034.6|6038.6|6036.8|6039.6|6037.8|6035.9|6033.6|324
1588575300000|2020-05-04 06:55:00|6038.4|6036.6|6038.3|6035.3|6040|6037.6|6037.1|6035.1|337
1588575600000|2020-05-04 07:00:00|6038.4|6035.4|6038.5|6036.7|6039.7|6037.7|6036.9|6034.8|446
1588575900000|2020-05-04 07:05:00|6038.6|6036.8|6040.4|6038.6|6041.1|6039.1|6038.5|6036.7|333
1588576200000|2020-05-04 07:10:00|6040.3|6038.5|6037.7|6034.7|6042.8|6039.8|6036|6034.2|342
1588576500000|2020-05-04 07:15:00|6037.8|6034.8|6032.2|6030.4|6038|6036.2|6032.1|6030.2|323
1588576800000|2020-05-04 07:20:00|6032.3|6030.5|6029.8|6028|6033|6031|6029.7|6027.9|375
1588577100000|2020-05-04 07:25:00|6029.9|6028.1|6033.6|6030.6|6036|6033.6|6029.2|6027|360
1588577400000|2020-05-04 07:30:00|6033.7|6030.7|6037.4|6034.4|6038|6035.8|6032.6|6030.2|426
1588577700000|2020-05-04 07:35:00|6037.3|6034.3|6038.6|6035.6|6040.8|6038.6|6035.9|6033.6|371
1588578000000|2020-05-04 07:40:00|6038.7|6035.7|6038|6036.2|6039.1|6036.4|6036|6033.7|319
1588578300000|2020-05-04 07:45:00|6037.9|6036.1|6042.8|6039.8|6043.8|6041.3|6037.5|6035|419
1588578600000|2020-05-04 07:50:00|6042.9|6039.9|6046.2|6043.2|6046.4|6043.5|6039|6036.7|468
1588578900000|2020-05-04 07:55:00|6046.1|6043.1|6049.7|6046.7|6061.1|6058.1|6045.9|6042.9|612
1588579200000|2020-05-04 08:00:00|6049.6|6046.6|6047.5|6045.7|6050.6|6048.1|6044.8|6042.7|540
1588579500000|2020-05-04 08:05:00|6047.7|6045.9|6053.4|6050.4|6054.7|6052.2|6047.7|6045.9|471
1588579800000|2020-05-04 08:10:00|6053.3|6050.3|6049|6047.2|6053.7|6050.7|6048|6045.4|353
1588580100000|2020-05-04 08:15:00|6049.1|6047.3|6052.4|6049.4|6053.8|6051.3|6049.1|6047.1|410
1588580400000|2020-05-04 08:20:00|6052.3|6049.3|6051.8|6050|6052.9|6050.5|6050.6|6048|390
1588580700000|2020-05-04 08:25:00|6051.9|6050.1|6053.6|6051.8|6054.5|6052.2|6051.7|6049.3|320
1588581000000|2020-05-04 08:30:00|6053.7|6051.9|6051.4|6048.4|6053.8|6052|6049.8|6047.3|271
1588581300000|2020-05-04 08:35:00|6051.5|6048.5|6048.8|6045.8|6051.6|6049.3|6047.5|6045|272
1588581600000|2020-05-04 08:40:00|6048.7|6045.7|6051.6|6048.6|6051.8|6049.4|6047.3|6044.8|346
1588581900000|2020-05-04 08:45:00|6051.7|6048.7|6051.6|6048.6|6054.6|6052.2|6051|6048.5|362
1588582200000|2020-05-04 08:50:00|6051.5|6048.5|6054.4|6051.4|6054.9|6052.9|6050.9|6048.5|299
1588582500000|2020-05-04 08:55:00|6054.6|6051.6|6054.7|6051.7|6056.3|6053.9|6053.1|6050.9|268
1588582800000|2020-05-04 09:00:00|6054.6|6051.6|6048.5|6045.5|6054.6|6052.2|6048.1|6045.5|330
1588583100000|2020-05-04 09:05:00|6048.4|6045.4|6046.3|6044.5|6048.5|6046.1|6045.6|6043.4|333
1588583400000|2020-05-04 09:10:00|6046.4|6044.6|6045.2|6043.4|6047.4|6044.9|6044.1|6041.8|311
1588583700000|2020-05-04 09:15:00|6045|6043.2|6041.8|6038.8|6045.7|6043.5|6041|6038.8|323
1588584000000|2020-05-04 09:20:00|6041.5|6039.7|6038.5|6036.7|6042.5|6040.3|6037.6|6035.1|303
1588584300000|2020-05-04 09:25:00|6038.6|6036.8|6040|6038.2|6040.8|6038.7|6037.6|6035.4|298
1588584600000|2020-05-04 09:30:00|6040.1|6038.3|6039.8|6038|6041.9|6039.8|6039.5|6037.5|246
1588584900000|2020-05-04 09:35:00|6039.9|6038.1|6040.2|6038.4|6041.5|6039.1|6039|6036.9|327
1588585200000|2020-05-04 09:40:00|6040.3|6038.5|6044.4|6042.6|6045.1|6042.7|6040.3|6038.3|259
1588585500000|2020-05-04 09:45:00|6044.5|6042.7|6048.8|6045.8|6049.3|6047|6044.5|6042.6|299
1588585800000|2020-05-04 09:50:00|6048.7|6045.7|6047.4|6044.4|6049.1|6046.6|6045.7|6043.3|282
1588586100000|2020-05-04 09:55:00|6047.3|6044.3|6047.2|6044.2|6048.4|6045.9|6043.8|6041.5|278
1588586400000|2020-05-04 10:00:00|6047.4|6044.4|6044.6|6041.6|6047.6|6045.2|6043|6040.5|297
1588586700000|2020-05-04 10:05:00|6044.7|6041.7|6047.2|6044.2|6047.7|6045.4|6044.7|6041.7|257
1588587000000|2020-05-04 10:10:00|6047.3|6044.3|6047|6044|6048.9|6046.5|6045.7|6043.4|299
1588587300000|2020-05-04 10:15:00|6046.5|6044.7|6045.4|6042.4|6047.1|6044.7|6043.4|6041.2|290
1588587600000|2020-05-04 10:20:00|6045.3|6042.3|6042.5|6040.7|6046.6|6044.1|6042.1|6039.3|289
1588587900000|2020-05-04 10:25:00|6042.7|6040.9|6042.2|6039.2|6043.7|6041.4|6040|6037.6|327
1588588200000|2020-05-04 10:30:00|6042.1|6039.1|6042.5|6039.5|6043|6040.9|6040.3|6037.8|314
1588588500000|2020-05-04 10:35:00|6042.6|6039.6|6043.7|6040.7|6044.1|6041.6|6039.7|6037.3|285
1588588800000|2020-05-04 10:40:00|6043.8|6040.8|6043.3|6040.3|6045|6042.6|6042|6039.5|267
1588589100000|2020-05-04 10:45:00|6043.4|6040.4|6042.5|6039.5|6043.6|6041.3|6041.1|6038.7|212
1588589400000|2020-05-04 10:50:00|6042.6|6039.6|6038.5|6035.5|6042.7|6040.2|6037.9|6035.3|184
1588589700000|2020-05-04 10:55:00|6038.3|6035.3|6036|6033|6038.5|6036.3|6035|6032.5|257
1588590000000|2020-05-04 11:00:00|6036.1|6033.1|6037.4|6034.4|6037.8|6035.3|6034.3|6031.9|215
1588590300000|2020-05-04 11:05:00|6037.5|6034.5|6039|6036|6040.4|6038|6036|6033.4|322
1588590600000|2020-05-04 11:10:00|6038.7|6035.7|6038.7|6035.7|6041|6038.9|6037.2|6034.5|266
1588590900000|2020-05-04 11:15:00|6038.6|6035.6|6036.5|6033.5|6038.6|6036.3|6035.5|6033.1|259
1588591200000|2020-05-04 11:20:00|6036|6034.2|6036.6|6034.8|6038.4|6035.9|6035.9|6033.6|245
1588591500000|2020-05-04 11:25:00|6036.7|6034.9|6037.3|6034.3|6040|6037.8|6036.6|6034.2|262
1588591800000|2020-05-04 11:30:00|6037.5|6034.5|6039.3|6037.5|6040.2|6037.8|6036.6|6034.4|226
1588592100000|2020-05-04 11:35:00|6039.1|6037.3|6044.8|6043|6045|6043|6038.9|6036.9|251
1588592400000|2020-05-04 11:40:00|6044.9|6043.1|6044.8|6043|6046.6|6044.8|6044.1|6041.7|233
1588592700000|2020-05-04 11:45:00|6045.1|6043.3|6047.6|6044.6|6048.1|6045.8|6045|6042.5|239
1588593000000|2020-05-04 11:50:00|6047.7|6044.7|6052.1|6049.1|6053.8|6051.5|6047.1|6044.6|326
1588593300000|2020-05-04 11:55:00|6052.2|6049.2|6047.8|6046|6052.3|6049.9|6046.9|6044.4|369
1588593600000|2020-05-04 12:00:00|6047.7|6045.9|6048.3|6045.3|6048.8|6046.5|6045|6042.5|343
1588593900000|2020-05-04 12:05:00|6047.8|6046|6048.7|6045.7|6048.8|6046.6|6045.3|6043|344
1588594200000|2020-05-04 12:10:00|6048.6|6045.6|6051.4|6049.6|6052.1|6049.6|6047.9|6045.4|371
1588594500000|2020-05-04 12:15:00|6051.3|6049.5|6048.8|6047|6055.5|6053.1|6048.5|6046.4|393
1588594800000|2020-05-04 12:20:00|6049|6047.2|6048.8|6045.8|6050.7|6048.4|6047.7|6045.3|415
1588595100000|2020-05-04 12:25:00|6048.7|6045.7|6048.9|6047.1|6049.6|6047.3|6046.7|6044.3|336
1588595400000|2020-05-04 12:30:00|6049.1|6047.3|6043.6|6041.8|6050.7|6048.7|6043.5|6041.4|346
1588595700000|2020-05-04 12:35:00|6043.5|6041.7|6037|6034|6043.5|6041.7|6036.4|6034|405
1588596000000|2020-05-04 12:40:00|6037.1|6034.1|6031.5|6029.7|6037.1|6034.5|6031.3|6029.4|402
1588596300000|2020-05-04 12:45:00|6032.1|6029.1|6027.5|6024.5|6032.2|6029.8|6025.8|6023.4|454
1588596600000|2020-05-04 12:50:00|6027.3|6025.5|6028.6|6025.6|6033.9|6031.3|6027.3|6025.1|494
1588596900000|2020-05-04 12:55:00|6028.7|6025.7|6029.6|6027.8|6032.3|6029.9|6027.5|6025.2|364
1588597200000|2020-05-04 13:00:00|6029.5|6027.7|6023.1|6021.3|6031.2|6028.6|6022.3|6020|399
1588597500000|2020-05-04 13:05:00|6023.2|6021.4|6028.6|6025.6|6029.6|6027|6022.7|6020.2|365
1588597800000|2020-05-04 13:10:00|6028.5|6025.5|6029.8|6028|6032.8|6030.3|6028.5|6025.5|386
1588598100000|2020-05-04 13:15:00|6029.9|6028.1|6028.4|6025.4|6031.3|6029.1|6027.7|6025.1|352
1588598400000|2020-05-04 13:20:00|6028.3|6025.3|6026.1|6023.1|6028.6|6025.8|6023.1|6020.8|327
1588598700000|2020-05-04 13:25:00|6025.9|6022.9|6024.6|6021.6|6027.4|6024.8|6023.5|6021|352
1588599000000|2020-05-04 13:30:00|6024.7|6021.7|6023.6|6020.6|6026.2|6023.8|6021.3|6018.9|398
1588599300000|2020-05-04 13:35:00|6023.7|6020.7|6019.3|6016.3|6023.7|6021|6018.7|6016.3|373
1588599600000|2020-05-04 13:40:00|6018.7|6016.9|6024.5|6021.5|6024.5|6022.3|6010.8|6008.5|598
1588599900000|2020-05-04 13:45:00|6024.4|6021.4|6023.6|6020.6|6027.3|6024.8|6021.8|6019.5|466
1588600200000|2020-05-04 13:50:00|6023.5|6020.5|6029.2|6027.4|6033.8|6031.4|6022.8|6020.4|441
1588600500000|2020-05-04 13:55:00|6029.9|6026.9|6027.5|6024.5|6030.4|6027.9|6024.8|6021.8|457
1588600800000|2020-05-04 14:00:00|6027.6|6024.6|6033.9|6030.9|6033.9|6031.5|6026.8|6023.9|482
1588601100000|2020-05-04 14:05:00|6034|6031|6028.6|6026.8|6037.7|6035|6028.1|6025.6|528
1588601400000|2020-05-04 14:10:00|6028.7|6026.9|6027.4|6024.4|6030.1|6027.8|6025.3|6022.8|506
1588601700000|2020-05-04 14:15:00|6026.3|6024.5|6029.6|6026.6|6032.9|6030.5|6025.4|6023|536
1588602000000|2020-05-04 14:20:00|6029.7|6026.7|6021.9|6020.1|6029.8|6026.8|6021.9|6019.4|478
1588602300000|2020-05-04 14:25:00|6022.5|6019.5|6017.6|6014.6|6023.8|6021|6017|6014.6|504
1588602600000|2020-05-04 14:30:00|6016.6|6014.8|6017.2|6015.4|6019.3|6016.9|6013.4|6011.1|494
1588602900000|2020-05-04 14:35:00|6017.3|6015.5|6021.7|6019.9|6023.4|6021|6017.3|6015.1|428
1588603200000|2020-05-04 14:40:00|6021.6|6019.8|6024|6022.2|6026.1|6023.2|6019.3|6016.7|497
1588603500000|2020-05-04 14:45:00|6024.1|6022.3|6020.5|6017.5|6025.7|6023.3|6019|6016.6|386
1588603800000|2020-05-04 14:50:00|6019.6|6017.8|6031.1|6028.1|6032.4|6029.4|6018.1|6015.1|567
1588604100000|2020-05-04 14:55:00|6031.3|6028.3|6026.8|6023.8|6031.3|6028.8|6025.1|6022.1|612
1588604400000|2020-05-04 15:00:00|6026.1|6024.3|6025.6|6022.6|6027.3|6024.9|6024|6021.1|432
1588604700000|2020-05-04 15:05:00|6025.5|6022.5|6022.4|6019.4|6027.7|6025.4|6021.2|6018.9|399
1588605000000|2020-05-04 15:10:00|6022.3|6019.3|6023.5|6021.7|6024.4|6022|6019.2|6016.5|431
1588605300000|2020-05-04 15:15:00|6024.2|6021.2|6022.2|6019.2|6024.6|6022.2|6021|6018.5|327
1588605600000|2020-05-04 15:20:00|6022.3|6019.3|6026.7|6023.7|6026.7|6024|6017.9|6015.2|379
1588605900000|2020-05-04 15:25:00|6026.6|6023.6|6025.1|6022.1|6026.7|6024.2|6022.7|6020.3|295
1588606200000|2020-05-04 15:30:00|6025.2|6022.2|6024.8|6023|6027.1|6025|6023.6|6021.8|329
1588606500000|2020-05-04 15:35:00|6024.7|6022.9|6025.5|6023.7|6027.5|6025.1|6024.3|6022.4|239
1588606800000|2020-05-04 15:40:00|6025.4|6023.6|6024.5|6021.5|6027.8|6025.5|6023.4|6021.1|304
1588607100000|2020-05-04 15:45:00|6023.9|6022.1|6024.8|6023|6026.5|6024|6023.2|6020.6|297
1588607400000|2020-05-04 15:50:00|6025.5|6022.5|6029.4|6026.4|6029.6|6026.7|6024.1|6021.7|289
1588607700000|2020-05-04 15:55:00|6029.6|6026.6|6027.7|6025.9|6029.6|6027.2|6024.9|6022.6|296
1588608000000|2020-05-04 16:00:00|6027.8|6026|6028|6026.2|6028.7|6026.4|6025.8|6023.4|291
1588608300000|2020-05-04 16:05:00|6028.1|6026.3|6029|6027.2|6029.6|6027.2|6027.6|6025.3|226
1588608600000|2020-05-04 16:10:00|6029.1|6027.3|6027.8|6024.8|6029.7|6027.3|6026.7|6024.6|274
1588608900000|2020-05-04 16:15:00|6027.9|6024.9|6026.6|6024.8|6028.6|6026.3|6025|6022.5|271
1588609200000|2020-05-04 16:20:00|6026.5|6024.7|6030.8|6029|6031.4|6029.1|6026.2|6023.6|278
1588609500000|2020-05-04 16:25:00|6030.7|6028.9|6032.6|6029.6|6034.2|6031.8|6030.7|6028.5|376
1588609800000|2020-05-04 16:30:00|6032.8|6029.8|6031.4|6029.6|6034.2|6031.8|6030.3|6028.4|246
1588610100000|2020-05-04 16:35:00|6032.4|6029.4|6030.4|6027.4|6032.6|6030.3|6029.6|6027.4|274
1588610400000|2020-05-04 16:40:00|6030.5|6027.5|6032.2|6030.4|6032.9|6030.4|6029.7|6027.4|199
1588610700000|2020-05-04 16:45:00|6032.3|6030.5|6032.1|6030.3|6033.5|6031|6031|6028.6|257
1588611000000|2020-05-04 16:50:00|6032.2|6030.4|6033.2|6031.4|6034.5|6032|6031.7|6029.4|300
1588611300000|2020-05-04 16:55:00|6033.1|6031.3|6031.3|6028.3|6034.8|6032.4|6030.3|6027.8|236
1588611600000|2020-05-04 17:00:00|6031.4|6028.4|6032|6029|6032.2|6030|6029.7|6027.3|215
1588611900000|2020-05-04 17:05:00|6031.9|6028.9|6030.7|6027.7|6032.5|6030.2|6029.8|6027.4|178
1588612200000|2020-05-04 17:10:00|6030.1|6028.3|6029.9|6028.1|6031.5|6029.4|6028.3|6025.9|210
1588612500000|2020-05-04 17:15:00|6030.8|6027.8|6028.6|6025.6|6031.4|6028.8|6027.9|6025.5|203
1588612800000|2020-05-04 17:20:00|6028.5|6025.5|6029.4|6026.4|6029.9|6027.8|6027.5|6025.4|186
1588613100000|2020-05-04 17:25:00|6029.3|6026.3|6028.7|6025.7|6030.2|6028|6028.3|6025.7|222
1588613400000|2020-05-04 17:30:00|6028.6|6025.6|6029.8|6028|6030.9|6028.5|6028|6025.6|138
1588613700000|2020-05-04 17:35:00|6029.9|6028.1|6028.8|6025.8|6030.7|6028.6|6028.1|6025.6|187
1588614000000|2020-05-04 17:40:00|6028.3|6026.5|6028.4|6026.6|6029.8|6027.3|6027.7|6025.5|198
1588614300000|2020-05-04 17:45:00|6028.8|6027|6033.9|6032.1|6034.9|6032.5|6028.8|6027|217
1588614600000|2020-05-04 17:50:00|6034|6032.2|6033.7|6031.9|6035.3|6033|6033.2|6031.3|179
1588614900000|2020-05-04 17:55:00|6033.8|6032|6033.5|6030.5|6035.7|6033.8|6032.9|6030.4|225
1588615200000|2020-05-04 18:00:00|6033.4|6030.4|6035.7|6032.7|6035.9|6033|6032.9|6030.4|208
1588615500000|2020-05-04 18:05:00|6035.6|6032.6|6035.5|6032.5|6037|6034.5|6033.9|6031.6|228
1588615800000|2020-05-04 18:10:00|6035.4|6032.4|6035|6032|6036.5|6034|6033.7|6031.4|206
1588616100000|2020-05-04 18:15:00|6035.2|6032.2|6037.8|6036|6038.4|6036|6034|6031.5|195
1588616400000|2020-05-04 18:20:00|6038.4|6035.4|6040.5|6037.5|6040.8|6038.5|6037.6|6034.8|254
1588616700000|2020-05-04 18:25:00|6040.4|6037.4|6043.3|6040.3|6043.6|6041.4|6039.7|6037.3|242
1588617000000|2020-05-04 18:30:00|6042.9|6041.1|6043.8|6042|6046.7|6044.2|6042.9|6040.9|304
1588617300000|2020-05-04 18:35:00|6043.7|6041.9|6043|6041.2|6044.7|6042.4|6042.2|6039.9|297
1588617600000|2020-05-04 18:40:00|6042.9|6041.1|6043.1|6041.3|6045|6042.6|6042.6|6040.3|231
1588617900000|2020-05-04 18:45:00|6043|6041.2|6044.8|6043|6045.6|6043.2|6042.9|6040.7|270
1588618200000|2020-05-04 18:50:00|6044.7|6042.9|6045.5|6042.5|6046.8|6045|6044.7|6042.3|204
1588618500000|2020-05-04 18:55:00|6045.4|6042.4|6045.7|6042.7|6047.4|6045.1|6044.8|6042.3|274
1588618800000|2020-05-04 19:00:00|6045.5|6042.5|6049.8|6048|6051.9|6048.9|6045.2|6042.5|272
1588619100000|2020-05-04 19:05:00|6049.7|6047.9|6051.5|6049.7|6052.1|6049.8|6049.3|6046.9|260
1588619400000|2020-05-04 19:10:00|6051.4|6049.6|6051.6|6049.8|6052|6050.1|6050.2|6048.1|144
1588619700000|2020-05-04 19:15:00|6051.7|6049.9|6052.5|6049.5|6052.7|6050.3|6050.9|6049.1|124
1588620000000|2020-05-04 19:20:00|6052|6050.2|6052.3|6050.5|6052.9|6051.1|6051.7|6049.5|130
1588620300000|2020-05-04 19:25:00|6052.2|6050.4|6052.9|6051.1|6053.7|6051.8|6051.5|6049.4|193
1588620600000|2020-05-04 19:30:00|6053.8|6050.8|6055.5|6052.5|6055.9|6053.5|6051.7|6049.2|220
1588620900000|2020-05-04 19:35:00|6054.9|6053.1|6051.8|6050|6055.6|6053.7|6051.7|6049.5|202
1588621200000|2020-05-04 19:40:00|6051.9|6050.1|6053.3|6051.5|6053.7|6051.7|6051.9|6049.6|152
1588621500000|2020-05-04 19:45:00|6053.4|6051.6|6052.6|6050.8|6054.6|6052.2|6052.5|6050.2|182
1588621800000|2020-05-04 19:50:00|6052.1|6049.6|6052.8|6051|6053.6|6051.7|6051.8|6049.6|222
1588622100000|2020-05-04 19:55:00|6052.7|6050.9|6052|6050.2|6053.8|6051.7|6051|6048.7|264
1588622400000|2020-05-04 20:00:00|6052.5|6050.7|6051.3|6049.5|6052.5|6050.7|6049.8|6047.4|231
1588622700000|2020-05-04 20:05:00|6051.2|6049.4|6051.2|6049.4|6051.9|6049.8|6051|6048.8|109
1588623000000|2020-05-04 20:10:00|6051.3|6049.5|6051.7|6049.9|6051.9|6050.1|6050|6048.2|162
1588623300000|2020-05-04 20:15:00|6051.9|6050.1|6050.3|6048.5|6052.2|6050.4|6050.1|6048.3|142
1588623600000|2020-05-04 20:20:00|6050.2|6048.4|6051|6049.2|6051.5|6049.3|6050.2|6048.2|101
1588623900000|2020-05-04 20:25:00|6051.1|6049.3|6050.4|6047.4|6051.1|6049.3|6049.6|6047.3|146
1588624200000|2020-05-04 20:30:00|6050.5|6047.5|6050.4|6047.4|6050.6|6048.3|6048.9|6046.5|139
1588624500000|2020-05-04 20:35:00|6050.5|6047.5|6049.5|6046.5|6050.9|6048.6|6047.7|6044.7|156
1588624800000|2020-05-04 20:40:00|6049.6|6046.6|6051.6|6048.6|6051.7|6049.3|6049.6|6046.6|83
1588625100000|2020-05-04 20:45:00|6051.5|6048.5|6052.4|6049.4|6052.8|6049.8|6051.5|6048.5|146
1588625400000|2020-05-04 20:50:00|6052.5|6049.5|6052.2|6049.2|6054.4|6051.4|6052.1|6049.1|133
1588625700000|2020-05-04 20:55:00|6052.3|6049.3|6052|6049|6056.2|6053.2|6052|6048.4|187
1588626000000|2020-05-04 21:00:00|6051.6|6047.6|6047.8|6043.8|6051.9|6047.9|6047.6|6043.8|39
1588626300000|2020-05-04 21:05:00|6048.1|6044.1|6051|6047|6051.9|6047.9|6047.9|6043.9|111
1588626600000|2020-05-04 21:10:00|6050.8|6046.8|6053.3|6049.3|6054.7|6050.7|6047.1|6043.1|182
1588626900000|2020-05-04 21:15:00|6053.4|6049.4|6054.6|6050.6|6055.8|6051.8|6052|6048|202
1588627200000|2020-05-04 21:20:00|6055|6051|6053.7|6049.7|6056|6052|6053|6049|203
1588627500000|2020-05-04 21:25:00|6053.8|6049.8|6054.2|6050.2|6054.9|6050.9|6053.4|6049.4|199
1588627800000|2020-05-04 21:30:00|6054.3|6050.3|6048.2|6044.2|6054.4|6050.4|6047.3|6043.3|207
1588628100000|2020-05-04 21:35:00|6048.4|6044.4|6048|6044|6049|6045|6047.5|6043.8|98
1588628400000|2020-05-04 21:40:00|6048.1|6044.1|6047.8|6043.8|6048.7|6044.7|6046.9|6042.9|212
1588628700000|2020-05-04 21:45:00|6048|6044|6050.4|6046.4|6050.6|6046.6|6047.1|6043.2|256
1588629000000|2020-05-04 21:50:00|6050.5|6046.5|6050.5|6046.5|6050.8|6046.8|6049.9|6045.9|224
1588629300000|2020-05-04 21:55:00|6050.6|6046.6|6050.3|6046.3|6050.8|6046.8|6050|6046|266
1588629600000|2020-05-04 22:00:00|6050.2|6046.2|6052|6049|6052.2|6049.2|6048.3|6044.3|173
1588629900000|2020-05-04 22:05:00|6051.9|6048.9|6051.2|6048.2|6053.5|6050.5|6050.8|6047.8|127
1588630200000|2020-05-04 22:10:00|6051.1|6048.1|6049.3|6046.3|6051.1|6048.5|6048.4|6046.1|102
1588630500000|2020-05-04 22:15:00|6049.2|6046.2|6050.1|6047.1|6050.7|6047.7|6049.1|6046.1|117
1588630800000|2020-05-04 22:20:00|6050|6047|6051.1|6048.1|6051.6|6048.8|6049.9|6046.9|128
1588631100000|2020-05-04 22:25:00|6051|6048|6050.8|6047.8|6051.1|6048.1|6049.8|6047.1|144
1588631400000|2020-05-04 22:30:00|6050.5|6047.5|6051.6|6048.6|6051.8|6048.8|6050.5|6047.5|139
1588631700000|2020-05-04 22:35:00|6051.3|6048.3|6047.8|6044.8|6051.6|6048.6|6047.5|6044.5|146
1588632000000|2020-05-04 22:40:00|6047.7|6044.7|6047.5|6044.5|6048.7|6045.8|6047.1|6044.4|131
1588632300000|2020-05-04 22:45:00|6047.6|6044.6|6046.4|6043.4|6047.6|6044.6|6045.7|6042.9|157
1588632600000|2020-05-04 22:50:00|6046.5|6043.5|6047.7|6044.7|6047.9|6045.2|6046.3|6043.3|156
1588632900000|2020-05-04 22:55:00|6047.8|6044.8|6049.3|6046.3|6049.4|6047|6047.6|6044.6|92
1588633200000|2020-05-04 23:00:00|6048.7|6046.9|6053.4|6050.4|6053.9|6051.3|6048.7|6046.6|139
1588633500000|2020-05-04 23:05:00|6053.5|6050.5|6054.3|6051.3|6055.4|6052.7|6053.4|6050.4|135
1588633800000|2020-05-04 23:10:00|6054.4|6051.4|6053.5|6050.5|6054.5|6051.5|6053.3|6050.3|120
1588634100000|2020-05-04 23:15:00|6053.7|6050.7|6054.6|6051.6|6054.7|6052|6053.6|6050.7|227
1588634400000|2020-05-04 23:20:00|6054.5|6051.5|6057.1|6054.1|6057.1|6054.1|6054.4|6051.4|225
1588634700000|2020-05-04 23:25:00|6057|6054|6053.3|6050.3|6057.8|6054.8|6053|6050|176
1588635000000|2020-05-04 23:30:00|6053.2|6050.2|6053.7|6050.7|6053.7|6051.3|6052.7|6050.2|147
1588635300000|2020-05-04 23:35:00|6053.6|6050.6|6053.5|6050.5|6054.4|6052.1|6053|6050.3|162
1588635600000|2020-05-04 23:40:00|6053.4|6050.4|6051.5|6048.5|6053.5|6050.7|6051.4|6048.4|147
1588635900000|2020-05-04 23:45:00|6051.4|6048.4|6053.5|6050.5|6053.8|6050.8|6051.4|6048.4|138
1588636200000|2020-05-04 23:50:00|6053.4|6050.4|6054.7|6051.7|6054.9|6052|6053.2|6050.2|137
1588636500000|2020-05-04 23:55:00|6054.6|6051.6|6050.7|6048.9|6055.8|6053.3|6050.6|6048.1|167
1588636800000|2020-05-05 00:00:00|6050.8|6049|6058.6|6055.6|6058.6|6056|6050.8|6049|222
1588637100000|2020-05-05 00:05:00|6058.5|6055.5|6057.6|6055.8|6058.5|6056.2|6056|6053.6|211
1588637400000|2020-05-05 00:10:00|6058.2|6055.2|6057.3|6054.3|6058.6|6056.1|6056.4|6054.1|146
1588637700000|2020-05-05 00:15:00|6057.4|6054.4|6059.7|6056.7|6060.5|6058|6057|6054.4|216
1588638000000|2020-05-05 00:20:00|6059.6|6056.6|6059.4|6056.4|6060.8|6058.3|6058.3|6056.1|177
1588638300000|2020-05-05 00:25:00|6059.5|6056.5|6060.4|6057.4|6060.8|6058.2|6056.6|6054.3|167
1588638600000|2020-05-05 00:30:00|6060.3|6057.3|6065.9|6064.1|6066.6|6064.2|6059.9|6057.2|320
1588638900000|2020-05-05 00:35:00|6066.7|6063.7|6062.9|6061.1|6067.5|6065|6062.7|6060.4|246
1588639200000|2020-05-05 00:40:00|6063|6061.2|6065.4|6062.4|6067.7|6065.6|6061.3|6059.5|277
1588639500000|2020-05-05 00:45:00|6065.3|6062.3|6063.5|6060.5|6065.4|6063|6062.7|6060.2|261
1588639800000|2020-05-05 00:50:00|6063.4|6060.4|6063.4|6060.4|6064|6061.1|6061.5|6059.2|190
1588640100000|2020-05-05 00:55:00|6062.6|6060.8|6064.4|6061.4|6064.9|6062.1|6061.4|6058.8|187
1588640400000|2020-05-05 01:00:00|6064.5|6061.5|6064.5|6062.7|6065.2|6062.8|6063.5|6061.1|233
1588640700000|2020-05-05 01:05:00|6064.4|6062.6|6062.2|6059.2|6066.1|6063.9|6060.9|6058.2|227
1588641000000|2020-05-05 01:10:00|6062.3|6059.3|6062.5|6059.5|6064.1|6061.8|6061.1|6058.1|224
1588641300000|2020-05-05 01:15:00|6062.9|6059.9|6061.3|6058.3|6063.3|6060.8|6060.2|6057.6|245
1588641600000|2020-05-05 01:20:00|6062.1|6059.5|6063.9|6062.1|6066.4|6063.4|6061.4|6058.4|251
1588641900000|2020-05-05 01:25:00|6064|6062.2|6063.4|6060.4|6064.6|6062.3|6061.8|6059.3|189
1588642200000|2020-05-05 01:30:00|6063.9|6060.9|6066.6|6064.8|6067.8|6065.5|6063.2|6060.2|283
1588642500000|2020-05-05 01:35:00|6066.7|6064.9|6062.5|6059.5|6067.5|6064.9|6059.8|6057.3|324
1588642800000|2020-05-05 01:40:00|6062|6060.2|6063.5|6060.5|6065.3|6063.1|6061.1|6058.7|273
1588643100000|2020-05-05 01:45:00|6063.6|6060.6|6063.7|6060.7|6063.9|6061.4|6062.4|6060.2|166
1588643400000|2020-05-05 01:50:00|6063|6061.2|6062.6|6060.8|6064.5|6061.9|6062.5|6060.1|159
1588643700000|2020-05-05 01:55:00|6062.7|6060.9|6062.2|6059.2|6063.8|6061.4|6061.4|6059.1|158
1588644000000|2020-05-05 02:00:00|6061.8|6060|6060.6|6058.8|6062.5|6060|6060.2|6058|174
1588644300000|2020-05-05 02:05:00|6060.5|6058.7|6059.2|6057.4|6061|6058.8|6058.7|6056.3|220
1588644600000|2020-05-05 02:10:00|6059.8|6056.8|6061.1|6059.3|6061.9|6059.3|6059.1|6056.7|156
1588644900000|2020-05-05 02:15:00|6061.2|6059.4|6063.9|6060.9|6063.9|6061.5|6060.4|6058.1|139
1588645200000|2020-05-05 02:20:00|6063.8|6060.8|6069.1|6066.1|6069.3|6066.9|6063.2|6060.8|293
1588645500000|2020-05-05 02:25:00|6069.2|6066.2|6069|6066|6069.2|6067|6067.4|6065|216
1588645800000|2020-05-05 02:30:00|6068.9|6065.9|6067.9|6066.1|6069.2|6066.8|6066.7|6064.4|188
1588646100000|2020-05-05 02:35:00|6067.8|6066|6069.3|6066.3|6069.6|6067.5|6067.7|6065.3|193
1588646400000|2020-05-05 02:40:00|6069.5|6066.5|6067.6|6065.8|6070.3|6067.7|6067.5|6065.2|240
1588646700000|2020-05-05 02:45:00|6068.2|6065.2|6063.2|6060.2|6068.5|6066.2|6062.4|6060.2|197
1588647000000|2020-05-05 02:50:00|6062.5|6060.7|6062.5|6059.5|6063.8|6061|6060.5|6058.2|227
1588647300000|2020-05-05 02:55:00|6062.2|6060.4|6060.3|6058.5|6063.4|6061|6060.1|6058.3|260
1588647600000|2020-05-05 03:00:00|6060.4|6058.6|6062.7|6060.9|6063.3|6060.9|6060.4|6058.2|175
1588647900000|2020-05-05 03:05:00|6062.6|6060.8|6063.6|6061.8|6064.3|6062|6062.6|6060.2|104
1588648200000|2020-05-05 03:10:00|6063.5|6061.7|6064.5|6061.5|6064.5|6062|6063.1|6061|75
1588648500000|2020-05-05 03:15:00|6064.4|6061.4|6063.5|6061.7|6064.4|6062|6063|6060.9|109
1588648800000|2020-05-05 03:20:00|6063.4|6061.6|6064.4|6061.4|6065.6|6063.2|6061.8|6059.4|240
1588649100000|2020-05-05 03:25:00|6064.5|6061.5|6065.3|6062.3|6065.3|6063.1|6063.1|6060.6|158
1588649400000|2020-05-05 03:30:00|6064.8|6063|6063.9|6062.1|6065.4|6063|6063.3|6061.3|114
1588649700000|2020-05-05 03:35:00|6064.4|6061.4|6062.5|6060.7|6064.4|6061.9|6062.2|6059.8|115
1588650000000|2020-05-05 03:40:00|6062.6|6060.8|6066.6|6064.8|6067.6|6065.3|6062.6|6060.4|185
1588650300000|2020-05-05 03:45:00|6066.7|6064.9|6066.9|6063.9|6068.2|6066|6065.9|6063.3|179
1588650600000|2020-05-05 03:50:00|6067|6064|6066.4|6063.4|6068.7|6066.5|6065.4|6063|274
1588650900000|2020-05-05 03:55:00|6066.3|6063.3|6066.1|6063.1|6067.8|6065.3|6065.1|6062.7|185
1588651200000|2020-05-05 04:00:00|6065.5|6063.7|6068.4|6065.4|6068.7|6066.5|6064.8|6062.4|195
1588651500000|2020-05-05 04:05:00|6068.5|6065.5|6069.3|6066.3|6069.9|6067.6|6068|6065.4|236
1588651800000|2020-05-05 04:10:00|6069.4|6066.4|6070.1|6068.3|6070.6|6068.6|6068.6|6066.1|141
1588652100000|2020-05-05 04:15:00|6069.8|6068|6067|6064|6070.9|6068.4|6065.5|6063.1|250
1588652400000|2020-05-05 04:20:00|6067.1|6064.1|6068.3|6065.3|6068.5|6066|6065.9|6063.5|198
1588652700000|2020-05-05 04:25:00|6068.2|6065.2|6066.7|6062.7|6068.3|6065.3|6064.1|6061.1|235
1588653000000|2020-05-05 04:30:00|6067.4|6063.4|6059.9|6056.9|6068.8|6065.7|6058.5|6055.5|504
1588653300000|2020-05-05 04:35:00|6059.8|6056.8|6062.8|6059.8|6062.8|6060.1|6059.2|6056.4|231
1588653600000|2020-05-05 04:40:00|6062.7|6059.7|6061.9|6058.9|6062.8|6060.1|6061.5|6058.5|148
1588653900000|2020-05-05 04:45:00|6061.8|6058.8|6059.5|6056.5|6061.9|6058.9|6058.7|6056.2|164
1588654200000|2020-05-05 04:50:00|6059.6|6056.6|6061.1|6058.1|6061.1|6058.6|6059.2|6056.2|136
1588654500000|2020-05-05 04:55:00|6061.2|6058.2|6063.8|6060.8|6064.3|6061.7|6060.6|6058.2|219
1588654800000|2020-05-05 05:00:00|6063.7|6060.7|6070.7|6067.7|6070.9|6067.9|6063.2|6060.6|291
1588655100000|2020-05-05 05:05:00|6070.8|6067.8|6069.2|6066.2|6070.9|6068|6067.9|6065.3|271
1588655400000|2020-05-05 05:10:00|6069.3|6066.3|6068.3|6065.3|6069.6|6067.2|6066.2|6063.9|224
1588655700000|2020-05-05 05:15:00|6068.4|6065.4|6068.1|6065.1|6069.5|6066.5|6066.6|6063.9|226
1588656000000|2020-05-05 05:20:00|6068.2|6065.2|6068.8|6065.8|6068.9|6066.4|6066.7|6064.3|138
1588656300000|2020-05-05 05:25:00|6068.7|6065.7|6068.7|6065.7|6069.3|6066.7|6067.4|6064.9|171
1588656600000|2020-05-05 05:30:00|6069.2|6066.2|6065.4|6062.4|6069.9|6067.1|6065.3|6062.3|221
1588656900000|2020-05-05 05:35:00|6065.3|6062.3|6067.3|6064.3|6067.4|6064.4|6064.5|6062.2|139
1588657200000|2020-05-05 05:40:00|6067.2|6064.2|6071.2|6068.2|6071.5|6069.1|6066.8|6064.2|248
1588657500000|2020-05-05 05:45:00|6070.8|6069|6074.4|6071.4|6074.6|6072|6070.3|6068|242
1588657800000|2020-05-05 05:50:00|6074.3|6071.3|6075.3|6072.3|6075.6|6073|6073.3|6070.3|217
1588658100000|2020-05-05 05:55:00|6075.4|6072.4|6075.3|6072.3|6077.7|6075.3|6074.6|6072.2|306
1588658400000|2020-05-05 06:00:00|6075.4|6072.4|6072.4|6069.4|6076.1|6073.6|6070.8|6068.3|370
1588658700000|2020-05-05 06:05:00|6072.3|6069.3|6073.1|6070.1|6073.2|6070.5|6070.1|6067.4|294
1588659000000|2020-05-05 06:10:00|6073|6070|6070.7|6067.7|6075.5|6072.5|6069.8|6067.3|342
1588659300000|2020-05-05 06:15:00|6070.6|6067.6|6074.4|6071.4|6074.4|6072.1|6070.6|6067.6|248
1588659600000|2020-05-05 06:20:00|6074.3|6071.3|6075.1|6072.1|6075.4|6073|6072.1|6069.8|274
1588659900000|2020-05-05 06:25:00|6075.2|6072.2|6067.7|6065.9|6075.2|6072.2|6067.6|6065.3|272
1588660200000|2020-05-05 06:30:00|6068.4|6065.4|6063.6|6061.8|6068.7|6066.1|6063.5|6061.1|228
1588660500000|2020-05-05 06:35:00|6063.5|6061.7|6064.2|6061.2|6066.3|6063.8|6063.3|6060.8|310
1588660800000|2020-05-05 06:40:00|6064.3|6061.3|6067.3|6064.3|6069.9|6067.1|6064|6061.2|296
1588661100000|2020-05-05 06:45:00|6067.4|6064.4|6066.2|6063.2|6067.6|6065.1|6062.7|6060.3|281
1588661400000|2020-05-05 06:50:00|6066.3|6063.3|6065.6|6063.8|6068.2|6065.7|6064.9|6062.6|257
1588661700000|2020-05-05 06:55:00|6065.7|6063.9|6066.5|6063.5|6066.5|6063.9|6063.5|6061.1|220
1588662000000|2020-05-05 07:00:00|6066.4|6063.4|6060.5|6058.7|6066.5|6063.9|6059|6056.6|441
1588662300000|2020-05-05 07:05:00|6060.4|6058.6|6062.7|6060.9|6064.1|6061.7|6059.3|6056.9|364
1588662600000|2020-05-05 07:10:00|6062.6|6060.8|6066.8|6065|6067.6|6065.1|6060.4|6058.2|411
1588662900000|2020-05-05 07:15:00|6067.3|6064.3|6062.3|6059.3|6068.6|6065.9|6060.3|6058.5|362
1588663200000|2020-05-05 07:20:00|6062.4|6059.4|6061|6059.2|6064.2|6061.8|6060.4|6058.3|344
1588663500000|2020-05-05 07:25:00|6060.9|6059.1|6061.1|6059.3|6061.6|6059.6|6059.6|6057.4|286
1588663800000|2020-05-05 07:30:00|6061.2|6059.4|6063.3|6060.3|6065.8|6063.4|6061.2|6058.8|264
1588664100000|2020-05-05 07:35:00|6063.4|6060.4|6060.4|6057.4|6063.5|6061.2|6059.5|6057|333
1588664400000|2020-05-05 07:40:00|6060.3|6057.3|6060.4|6058.6|6060.5|6058.6|6059|6056.9|281
1588664700000|2020-05-05 07:45:00|6060.3|6058.5|6060.8|6057.8|6062.8|6060.2|6059.9|6057.4|311
1588665000000|2020-05-05 07:50:00|6060.9|6057.9|6066.7|6064.9|6067.4|6065|6060.2|6057.8|327
1588665300000|2020-05-05 07:55:00|6066.6|6064.8|6065.6|6063.8|6067.4|6065|6065.3|6062.8|269
1588665600000|2020-05-05 08:00:00|6065.8|6064|6063.7|6061.9|6066.6|6064|6063.6|6061.8|317
1588665900000|2020-05-05 08:05:00|6063.8|6062|6068.7|6066.9|6071.9|6069.3|6063.1|6061.3|367
1588666200000|2020-05-05 08:10:00|6068.6|6066.8|6069.1|6066.1|6073.3|6070.8|6067.6|6065.3|488
1588666500000|2020-05-05 08:15:00|6069|6066|6063.5|6061.7|6069|6066|6062.7|6060.2|574
1588666800000|2020-05-05 08:20:00|6063.4|6061.6|6064.6|6061.6|6068.1|6065.8|6062.7|6060.4|447
1588667100000|2020-05-05 08:25:00|6064.7|6061.7|6064.1|6062.3|6066.1|6063.8|6063.5|6061.5|324
1588667400000|2020-05-05 08:30:00|6064.2|6062.4|6059.8|6058|6065.9|6063.5|6058.5|6056.2|522
1588667700000|2020-05-05 08:35:00|6059.9|6058.1|6057.1|6054.1|6061.6|6059|6054.8|6052.2|519
1588668000000|2020-05-05 08:40:00|6057|6054|6046.9|6043.9|6057|6054|6044.6|6042.2|624
1588668300000|2020-05-05 08:45:00|6047.1|6044.1|6039.7|6037.9|6047.1|6044.8|6038.5|6036|629
1588668600000|2020-05-05 08:50:00|6039.6|6037.8|6038.3|6036.5|6042.1|6039.7|6037.6|6035.2|521
1588668900000|2020-05-05 08:55:00|6038.4|6036.6|6039.3|6036.3|6040.3|6038.2|6034.1|6031.9|530
1588669200000|2020-05-05 09:00:00|6038|6036.2|6034.4|6032.6|6041.5|6039|6034.4|6031.9|570
1588669500000|2020-05-05 09:05:00|6034.2|6032.4|6043.4|6040.4|6044.3|6042.1|6034.1|6032.1|633
1588669800000|2020-05-05 09:10:00|6043.5|6040.5|6044.5|6041.5|6046.5|6044.1|6041.6|6039.2|525
1588670100000|2020-05-05 09:15:00|6044.4|6041.4|6046.4|6044.6|6050.7|6048.1|6043.7|6041.2|436
1588670400000|2020-05-05 09:20:00|6046|6044.2|6044.8|6041.8|6046.5|6044.2|6043|6040.7|389
1588670700000|2020-05-05 09:25:00|6044.9|6041.9|6039.2|6036.2|6044.9|6041.9|6037.9|6035.7|504
1588671000000|2020-05-05 09:30:00|6038.5|6036.7|6041.7|6038.7|6042.9|6040.4|6038|6036|440
1588671300000|2020-05-05 09:35:00|6041.8|6038.8|6042.3|6040.5|6044.9|6042.4|6040|6037.9|360
1588671600000|2020-05-05 09:40:00|6042.4|6040.6|6046.2|6043.2|6046.9|6044|6042|6039.6|283
1588671900000|2020-05-05 09:45:00|6045.9|6042.9|6044.8|6043|6046.4|6043.4|6043.8|6041.3|321
1588672200000|2020-05-05 09:50:00|6044.9|6043.1|6047.8|6046|6051.1|6048.7|6044.7|6042.4|398
1588672500000|2020-05-05 09:55:00|6047.7|6045.9|6052.2|6049.2|6052.4|6050.1|6046|6043.7|376
1588672800000|2020-05-05 10:00:00|6052.1|6049.1|6048.4|6046.6|6052.9|6050.7|6048.3|6046|375
1588673100000|2020-05-05 10:05:00|6048.3|6046.5|6048.9|6047.1|6050.8|6048.5|6046.8|6044.3|298
1588673400000|2020-05-05 10:10:00|6049.3|6046.3|6049.5|6046.5|6053.9|6050.9|6048.4|6046.1|375
1588673700000|2020-05-05 10:15:00|6049.7|6046.7|6049.5|6046.5|6052.7|6050.3|6048|6045.5|374
1588674000000|2020-05-05 10:20:00|6049.8|6046.8|6051.3|6048.3|6053.3|6050.7|6049.5|6046.6|342
1588674300000|2020-05-05 10:25:00|6051.4|6048.4|6051.4|6048.4|6052.3|6049.8|6049|6046.8|350
1588674600000|2020-05-05 10:30:00|6051.5|6048.5|6052.9|6051.1|6055.1|6052.9|6049.8|6047.1|387
1588674900000|2020-05-05 10:35:00|6052.8|6051|6053.9|6050.9|6054.3|6051.7|6050.8|6048.6|341
1588675200000|2020-05-05 10:40:00|6053.8|6050.8|6055.2|6052.2|6056.4|6054.1|6053.6|6050.6|283
1588675500000|2020-05-05 10:45:00|6055.1|6052.1|6051|6048|6055.3|6052.5|6050.4|6047.9|324
1588675800000|2020-05-05 10:50:00|6050.9|6047.9|6053.3|6050.3|6053.4|6050.6|6048.2|6045.2|411
1588676100000|2020-05-05 10:55:00|6053.4|6050.4|6054|6051|6054.1|6051.7|6049.7|6047.5|374
1588676400000|2020-05-05 11:00:00|6053.9|6050.9|6047|6044|6054|6051.4|6047|6044|357
1588676700000|2020-05-05 11:05:00|6047.1|6044.1|6051.8|6050|6052.1|6050|6047.1|6044.1|332
1588677000000|2020-05-05 11:10:00|6051.7|6049.9|6055|6052|6055.3|6052.6|6051.7|6049.3|284
1588677300000|2020-05-05 11:15:00|6054.9|6051.9|6051.5|6048.5|6055|6052.7|6050.6|6048.3|337
1588677600000|2020-05-05 11:20:00|6051.4|6048.4|6053.6|6050.6|6054|6051.7|6050|6048.1|306
1588677900000|2020-05-05 11:25:00|6053.5|6050.5|6053|6051.2|6055.4|6053|6051.8|6049.1|304
1588678200000|2020-05-05 11:30:00|6053.1|6051.3|6053.5|6051.7|6054.5|6052.5|6053|6050.8|257
1588678500000|2020-05-05 11:35:00|6053.6|6051.8|6055.6|6052.6|6055.7|6053.2|6052.9|6050.6|289
1588678800000|2020-05-05 11:40:00|6055.5|6052.5|6054.1|6051.1|6056.4|6053.9|6053|6050.8|253
1588679100000|2020-05-05 11:45:00|6054.2|6051.2|6053.5|6050.5|6055.3|6052.8|6052.5|6050.2|342
1588679400000|2020-05-05 11:50:00|6053.4|6050.4|6053.3|6050.3|6055.5|6053|6052.7|6050.3|262
1588679700000|2020-05-05 11:55:00|6053.2|6050.2|6051.3|6049.5|6054.4|6052|6050.9|6048.6|347
1588680000000|2020-05-05 12:00:00|6051.5|6049.7|6053.3|6051.5|6053.5|6051.7|6050.4|6048.3|377
1588680300000|2020-05-05 12:05:00|6053.4|6051.6|6053.1|6051.3|6054.4|6051.9|6051.7|6049.3|374
1588680600000|2020-05-05 12:10:00|6053.2|6051.4|6054.6|6052.8|6055.2|6053|6052.3|6050.1|412
1588680900000|2020-05-05 12:15:00|6054.5|6052.7|6054.6|6052.8|6055.2|6052.8|6053.2|6050.8|355
1588681200000|2020-05-05 12:20:00|6054.7|6052.9|6054.5|6051.5|6055.8|6053.5|6053.3|6051.2|340
1588681500000|2020-05-05 12:25:00|6053.9|6052.1|6055.5|6052.5|6055.8|6053.2|6053.1|6050.6|294
1588681800000|2020-05-05 12:30:00|6055.3|6052.3|6058.1|6055.1|6058.4|6055.9|6053|6050.6|333
1588682100000|2020-05-05 12:35:00|6058|6055|6059.5|6056.5|6059.5|6057.3|6056.1|6053.6|279
1588682400000|2020-05-05 12:40:00|6059.6|6056.6|6060.4|6057.4|6062.6|6060.1|6058|6055.5|340
1588682700000|2020-05-05 12:45:00|6060.3|6057.3|6059.3|6057.5|6060.9|6058.5|6057.9|6056|329
1588683000000|2020-05-05 12:50:00|6059.2|6057.4|6056.3|6053.3|6060.7|6058.5|6055.4|6052.7|338
1588683300000|2020-05-05 12:55:00|6056.4|6053.4|6054.9|6053.1|6056.9|6054.6|6054.9|6052.4|316
1588683600000|2020-05-05 13:00:00|6055|6053.2|6056.3|6054.5|6057.7|6055.5|6054|6051.4|398
1588683900000|2020-05-05 13:05:00|6056.4|6054.6|6067.1|6065.3|6067.6|6065.4|6056.3|6054.5|519
1588684200000|2020-05-05 13:10:00|6067.2|6065.4|6067.2|6064.2|6068.2|6065.7|6061.5|6058.5|411
1588684500000|2020-05-05 13:15:00|6067.3|6064.3|6065.2|6062.2|6067.9|6065.1|6063.4|6061.1|342
1588684800000|2020-05-05 13:20:00|6065.3|6062.3|6060.1|6058.3|6065.9|6063.6|6059|6056.3|370
1588685100000|2020-05-05 13:25:00|6060.7|6057.7|6062.7|6060.9|6063.2|6060.9|6060.4|6057.7|351
1588685400000|2020-05-05 13:30:00|6062.6|6060.8|6068.9|6065.9|6070.8|6068.3|6062.5|6059.7|488
1588685700000|2020-05-05 13:35:00|6068.8|6065.8|6069.4|6066.4|6073.1|6071.1|6067.5|6065.4|493
1588686000000|2020-05-05 13:40:00|6068.7|6066.9|6073.7|6070.7|6076.8|6074.2|6068.3|6066.1|587
1588686300000|2020-05-05 13:45:00|6073.8|6070.8|6074|6071|6079|6076.2|6071.6|6069.3|492
1588686600000|2020-05-05 13:50:00|6073.5|6071.7|6073.5|6071.7|6076.2|6073.8|6073.5|6070.9|394
1588686900000|2020-05-05 13:55:00|6073.4|6071.6|6071|6068|6074.9|6072.4|6071|6068|372
1588687200000|2020-05-05 14:00:00|6071.5|6068.1|6069.4|6066.4|6074.6|6072.2|6068.8|6065.9|462
1588687500000|2020-05-05 14:05:00|6069.2|6066.2|6066.2|6063.2|6070.2|6067.6|6065.5|6063|393
1588687800000|2020-05-05 14:10:00|6066.3|6063.3|6064.1|6061.1|6066.3|6063.7|6061.3|6059|426
1588688100000|2020-05-05 14:15:00|6064.2|6061.2|6068.4|6065.4|6069.6|6067.3|6062.7|6060|416
1588688400000|2020-05-05 14:20:00|6068.3|6065.3|6065|6063.2|6068.5|6066.2|6063.6|6061.3|411
1588688700000|2020-05-05 14:25:00|6065.6|6062.6|6062.5|6059.5|6065.7|6063.3|6059.3|6056.8|503
1588689000000|2020-05-05 14:30:00|6062.6|6059.6|6062.1|6060.3|6065.2|6062.8|6060|6057.6|455
1588689300000|2020-05-05 14:35:00|6062|6060.2|6065.1|6062.1|6065.2|6062.7|6061.1|6058.3|386
1588689600000|2020-05-05 14:40:00|6065.2|6062.2|6064.2|6061.2|6066.1|6063.8|6062.3|6059.8|341
1588689900000|2020-05-05 14:45:00|6063.6|6061.8|6063.3|6061.5|6067.8|6065.4|6062|6059.9|434
1588690200000|2020-05-05 14:50:00|6063.4|6061.6|6061.3|6059.5|6068|6065.6|6061.2|6058.9|462
1588690500000|2020-05-05 14:55:00|6062.1|6059.1|6057.2|6054.2|6062.1|6059.5|6055|6052.9|528
1588690800000|2020-05-05 15:00:00|6056.5|6054.7|6055.7|6053.9|6057.9|6055.8|6053.8|6051.4|472
1588691100000|2020-05-05 15:05:00|6055.6|6053.8|6059|6057.2|6060.1|6057.7|6053.7|6050.9|349
1588691400000|2020-05-05 15:10:00|6059.1|6057.3|6061.5|6058.5|6061.8|6058.8|6058.4|6056|317
1588691700000|2020-05-05 15:15:00|6061.1|6059.3|6059.7|6057.9|6062.3|6059.6|6058.5|6056.1|396
1588692000000|2020-05-05 15:20:00|6059.6|6057.8|6063.2|6060.2|6063.5|6061|6059.4|6057|299
1588692300000|2020-05-05 15:25:00|6063.3|6060.3|6061.7|6059.9|6063.8|6061.7|6061|6058.6|291
1588692600000|2020-05-05 15:30:00|6061.6|6059.8|6063.2|6060.2|6063.7|6061.9|6060.8|6058.4|271
1588692900000|2020-05-05 15:35:00|6062.6|6060.8|6063.4|6060.4|6063.8|6061.9|6060.8|6058.6|235
1588693200000|2020-05-05 15:40:00|6063.3|6060.3|6063.5|6060.5|6063.9|6061.7|6061.2|6058.9|323
1588693500000|2020-05-05 15:45:00|6063.1|6061.3|6064.3|6061.3|6065.4|6063.3|6062.9|6060.5|273
1588693800000|2020-05-05 15:50:00|6064.4|6061.4|6066.3|6063.3|6066.4|6063.9|6062.3|6059.9|284
1588694100000|2020-05-05 15:55:00|6065.7|6063.9|6065.6|6062.6|6067.1|6064.7|6064.2|6061.8|260
1588694400000|2020-05-05 16:00:00|6065.7|6062.7|6066.2|6064.4|6067.7|6065.6|6065|6062.5|246
1588694700000|2020-05-05 16:05:00|6066.3|6064.5|6068.3|6066.5|6069.1|6066.8|6066.1|6064|254
1588695000000|2020-05-05 16:10:00|6068.4|6066.6|6067.6|6064.6|6069.3|6066.9|6064.8|6062|268
1588695300000|2020-05-05 16:15:00|6067.5|6064.5|6066.5|6063.5|6068.6|6066.2|6066.3|6063.4|212
1588695600000|2020-05-05 16:20:00|6066.6|6063.6|6065.3|6062.3|6067.1|6064.9|6064.6|6062.3|190
1588695900000|2020-05-05 16:25:00|6065.2|6062.2|6064.1|6062.3|6066|6063.5|6063.2|6060.8|297
1588696200000|2020-05-05 16:30:00|6064.2|6062.4|6064.2|6061.2|6066.8|6064.4|6063.2|6060.8|268
1588696500000|2020-05-05 16:35:00|6064.1|6061.1|6064.2|6061.2|6064.4|6061.9|6062.3|6059.6|238
1588696800000|2020-05-05 16:40:00|6064.3|6061.3|6063.8|6062|6064.5|6062.1|6060.4|6058.6|276
1588697100000|2020-05-05 16:45:00|6063.9|6062.1|6067.4|6064.4|6067.8|6065.4|6063.7|6061.2|287
1588697400000|2020-05-05 16:50:00|6067.3|6064.3|6067.5|6065.7|6068.3|6066|6065.8|6063.3|234
1588697700000|2020-05-05 16:55:00|6067.8|6064.8|6062.4|6060.6|6068|6065.7|6062.1|6059.7|270
1588698000000|2020-05-05 17:00:00|6062.3|6060.5|6061.3|6058.3|6063.2|6060.9|6060.5|6058.3|280
1588698300000|2020-05-05 17:05:00|6060.8|6059|6059|6056|6061.6|6059|6058.4|6056|204
1588698600000|2020-05-05 17:10:00|6058.9|6055.9|6056.4|6054.6|6059.4|6057|6054.8|6052.6|256
1588698900000|2020-05-05 17:15:00|6056.5|6054.7|6058.5|6056.7|6059|6056.7|6056.2|6053.7|201
1588699200000|2020-05-05 17:20:00|6058.7|6056.9|6057.5|6055.7|6058.8|6057|6057.3|6055.1|135
1588699500000|2020-05-05 17:25:00|6057.6|6055.8|6059.6|6057.8|6060.2|6057.9|6057.4|6055.2|161
1588699800000|2020-05-05 17:30:00|6059.7|6057.9|6062.3|6059.3|6062.5|6060.1|6059.5|6057.1|189
1588700100000|2020-05-05 17:35:00|6062.2|6059.2|6061.5|6059.7|6062.4|6060|6060.6|6058.2|169
1588700400000|2020-05-05 17:40:00|6061.4|6059.6|6065|6063.2|6065.8|6063.4|6061.4|6059.2|238
1588700700000|2020-05-05 17:45:00|6065.7|6062.7|6064.3|6062.5|6065.7|6063|6063.6|6061.2|197
1588701000000|2020-05-05 17:50:00|6064.2|6062.4|6064.7|6062.9|6065.6|6063.4|6063.3|6061|157
1588701300000|2020-05-05 17:55:00|6064.6|6062.8|6065.4|6062.4|6065.5|6063.1|6063.9|6062.1|126
1588701600000|2020-05-05 18:00:00|6065.5|6062.5|6065.7|6063.9|6066.3|6063.9|6062.8|6060.5|209
1588701900000|2020-05-05 18:05:00|6066.3|6063.3|6066.4|6064.6|6066.5|6064.7|6064.3|6061.9|175
1588702200000|2020-05-05 18:10:00|6066.5|6064.7|6066.6|6064.8|6066.9|6064.9|6065.2|6063.1|138
1588702500000|2020-05-05 18:15:00|6066.5|6064.7|6069.7|6066.7|6070|6067.4|6066|6063.7|217
1588702800000|2020-05-05 18:20:00|6069.8|6066.8|6068.5|6065.5|6070.2|6067.8|6067.3|6065.1|218
1588703100000|2020-05-05 18:25:00|6067.8|6066|6067.6|6065.8|6068.6|6066.2|6067|6064.6|154
1588703400000|2020-05-05 18:30:00|6067.7|6065.9|6068.7|6066.9|6070|6067.9|6067.5|6065.2|157
1588703700000|2020-05-05 18:35:00|6069.5|6066.5|6071.6|6069.8|6073.3|6071|6068.9|6066.5|240
1588704000000|2020-05-05 18:40:00|6071.5|6069.7|6073.7|6071.9|6074|6072.2|6071.5|6069.4|196
1588704300000|2020-05-05 18:45:00|6073.8|6072|6073.1|6070.1|6074.2|6072|6071.9|6070|248
1588704600000|2020-05-05 18:50:00|6073.2|6070.2|6074.1|6071.1|6074.6|6072.2|6072.5|6070.1|209
1588704900000|2020-05-05 18:55:00|6074.2|6071.2|6075|6072|6075.8|6073.4|6072.9|6070.5|177
1588705200000|2020-05-05 19:00:00|6074.9|6071.9|6072.3|6070.5|6075.3|6072.3|6071.5|6069.7|196
1588705500000|2020-05-05 19:05:00|6072.4|6070.6|6074.1|6071.1|6074.1|6071.7|6071.7|6069.4|153
1588705800000|2020-05-05 19:10:00|6074|6071|6072.4|6070.6|6074.2|6071.9|6072.3|6069.9|146
1588706100000|2020-05-05 19:15:00|6072.5|6070.7|6067.5|6065.7|6072.8|6070.7|6067.3|6064.9|216
1588706400000|2020-05-05 19:20:00|6067.4|6065.6|6066.5|6063.5|6067.9|6065.9|6064.5|6061.9|253
1588706700000|2020-05-05 19:25:00|6066.2|6063.2|6063.4|6061.6|6068.1|6065.4|6063.2|6060.7|281
1588707000000|2020-05-05 19:30:00|6063.6|6060.6|6061.9|6060.1|6064.3|6061.8|6060.8|6058.4|293
1588707300000|2020-05-05 19:35:00|6061.8|6060|6061.1|6058.1|6064.1|6061.7|6059.1|6057|295
1588707600000|2020-05-05 19:40:00|6061|6058|6060.3|6057.3|6061.4|6059|6058.5|6056.1|280
1588707900000|2020-05-05 19:45:00|6060.4|6057.4|6060.9|6059.1|6062.1|6059.6|6059.4|6057.1|292
1588708200000|2020-05-05 19:50:00|6061|6059.2|6065|6062|6066.6|6064.3|6061|6058.6|295
1588708500000|2020-05-05 19:55:00|6064.3|6062.5|6061.2|6058.2|6065|6062.6|6060.7|6058.1|248
1588708800000|2020-05-05 20:00:00|6061.1|6058.1|6060|6057|6061.9|6059.5|6059.2|6056.6|203
1588709100000|2020-05-05 20:05:00|6060.1|6057.1|6060.7|6057.7|6061.8|6059.2|6059.5|6057.1|141
1588709400000|2020-05-05 20:10:00|6060.8|6057.8|6060.6|6057.6|6061.8|6059.4|6058.9|6056.1|160
1588709700000|2020-05-05 20:15:00|6060.5|6057.5|6059.2|6056.2|6060.5|6058|6058.5|6056.1|75
1588710000000|2020-05-05 20:20:00|6059.3|6056.3|6059.1|6056.1|6060.1|6057.6|6058.5|6056|93
1588710300000|2020-05-05 20:25:00|6059|6056|6058.2|6055.2|6059.2|6056.7|6057.1|6054.9|90
1588710600000|2020-05-05 20:30:00|6058.1|6055.1|6060.1|6057.1|6062|6059.5|6057.6|6054.9|198
1588710900000|2020-05-05 20:35:00|6060.2|6057.2|6058.9|6055.9|6060.2|6057.8|6056.5|6054|194
1588711200000|2020-05-05 20:40:00|6059|6056|6057.1|6054.1|6059|6056.6|6056.3|6053.9|166
1588711500000|2020-05-05 20:45:00|6057.2|6054.2|6055.1|6052.1|6057.2|6054.2|6054.9|6051.9|156
1588711800000|2020-05-05 20:50:00|6055.8|6052.8|6055.5|6052.5|6056|6053|6053.9|6050.9|126
1588712100000|2020-05-05 20:55:00|6055.4|6052.4|6055.6|6052.6|6057.1|6054.1|6053.8|6050.8|229
1588712400000|2020-05-05 21:00:00|6055.1|6052.1|6057|6053|6057.2|6053.2|6049.1|6045.1|101
1588712700000|2020-05-05 21:05:00|6056.5|6052.5|6049.8|6045.8|6057|6053|6048.9|6045.3|222
1588713000000|2020-05-05 21:10:00|6051.6|6047.6|6047|6043|6052.2|6048.2|6045|6041|241
1588713300000|2020-05-05 21:15:00|6047.2|6043.2|6043.5|6039.5|6048.1|6044.1|6042.8|6038.8|247
1588713600000|2020-05-05 21:20:00|6043.6|6039.6|6049.2|6045.2|6049.4|6045.4|6043.4|6039.4|197
1588713900000|2020-05-05 21:25:00|6049.3|6045.3|6049.7|6045.7|6049.9|6045.9|6048.6|6044.6|106
1588714200000|2020-05-05 21:30:00|6049.8|6045.8|6049.4|6045.4|6050|6046|6049.2|6045.2|87
1588714500000|2020-05-05 21:35:00|6049.3|6045.3|6049.3|6046.3|6050.2|6046.6|6049.2|6045.2|129
1588714800000|2020-05-05 21:40:00|6049.2|6046.2|6050.3|6047.3|6050.4|6047.4|6049.1|6046.1|102
1588715100000|2020-05-05 21:45:00|6050.2|6047.2|6050.2|6046.2|6051.5|6048.5|6047.7|6043.7|192
1588715400000|2020-05-05 21:50:00|6050.1|6046.1|6046.8|6042.8|6050.4|6046.8|6046.4|6042.4|257
1588715700000|2020-05-05 21:55:00|6046.7|6042.7|6048.5|6044.5|6049.9|6045.9|6046.6|6042.6|135
1588716000000|2020-05-05 22:00:00|6048.3|6044.4|6051.7|6048.7|6051.9|6048.9|6047.5|6044.2|263
1588716300000|2020-05-05 22:05:00|6051.8|6048.8|6053.3|6050.3|6054.3|6051.3|6051.5|6048.5|204
1588716600000|2020-05-05 22:10:00|6053.4|6050.4|6053.4|6050.4|6053.5|6050.5|6052.8|6049.8|128
1588716900000|2020-05-05 22:15:00|6053.6|6050.6|6053.2|6050.2|6053.6|6050.6|6051.9|6049.4|185
1588717200000|2020-05-05 22:20:00|6053.1|6050.1|6053.7|6050.7|6054.3|6051.3|6052.8|6049.8|183
1588717500000|2020-05-05 22:25:00|6053.9|6050.9|6056.1|6053.1|6056.9|6053.9|6053.7|6050.7|156
1588717800000|2020-05-05 22:30:00|6056.2|6053.2|6059.1|6056.1|6059.5|6056.5|6056.2|6053.2|175
1588718100000|2020-05-05 22:35:00|6059|6056|6059.2|6056.2|6059.4|6056.4|6056.2|6053.2|176
1588718400000|2020-05-05 22:40:00|6059.4|6056.4|6065.1|6062.1|6065.4|6062.4|6058.9|6055.9|307
1588718700000|2020-05-05 22:45:00|6064.9|6061.9|6062.2|6059.2|6071.2|6068.2|6061.9|6058.9|353
1588719000000|2020-05-05 22:50:00|6062.3|6059.3|6064.6|6061.6|6065.1|6062.1|6062.1|6059.1|220
1588719300000|2020-05-05 22:55:00|6065|6062|6064.5|6061.5|6066.1|6063.7|6064.2|6061.2|187
1588719600000|2020-05-05 23:00:00|6064.4|6061.4|6060.9|6057.9|6064.5|6061.5|6060.3|6057.8|213
1588719900000|2020-05-05 23:05:00|6061|6058|6061.3|6058.3|6061.4|6058.8|6059.4|6056.4|150
1588720200000|2020-05-05 23:10:00|6061.2|6058.2|6062.8|6059.8|6065.1|6062.5|6061.2|6058.2|217
1588720500000|2020-05-05 23:15:00|6062.7|6059.7|6063.2|6060.2|6063.2|6060.4|6060.1|6057.7|135
1588720800000|2020-05-05 23:20:00|6063.1|6060.1|6061.2|6058.2|6063.1|6060.2|6059.8|6057|190
1588721100000|2020-05-05 23:25:00|6061.3|6058.3|6061.8|6058.8|6062.6|6059.6|6060.4|6057.7|183
1588721400000|2020-05-05 23:30:00|6061.9|6058.9|6062.9|6059.9|6063.3|6060.3|6061.8|6058.8|100
1588721700000|2020-05-05 23:35:00|6063|6060|6060.5|6057.5|6063|6060|6059.7|6057.3|140
1588722000000|2020-05-05 23:40:00|6060.6|6057.6|6059.7|6056.7|6061.3|6058.3|6058.4|6055.7|151
1588722300000|2020-05-05 23:45:00|6059.4|6056.4|6058.1|6055.1|6059.6|6056.6|6057.6|6054.6|104
1588722600000|2020-05-05 23:50:00|6058|6055|6054.9|6051.9|6058.2|6055.7|6054.5|6051.9|132
1588722900000|2020-05-05 23:55:00|6055|6052|6054.3|6051.3|6055.8|6052.8|6052.9|6050.4|186
1588723200000|2020-05-06 00:00:00|6054.1|6052.3|6058.7|6055.7|6059.7|6056.9|6053.7|6051.3|284
1588723500000|2020-05-06 00:05:00|6058.1|6056.3|6053.1|6050.1|6058.7|6056.3|6052.4|6050.1|207
1588723800000|2020-05-06 00:10:00|6053|6050|6050|6047|6053|6050.4|6049|6046.5|345
1588724100000|2020-05-06 00:15:00|6050.1|6047.1|6044.9|6041.9|6050.2|6047.6|6043.9|6041|257
1588724400000|2020-05-06 00:20:00|6044.8|6041.8|6046.4|6043.4|6047.2|6044.7|6043.8|6041.2|246
1588724700000|2020-05-06 00:25:00|6046.7|6043.7|6048.2|6045.2|6048.6|6046|6046.5|6043.5|178
1588725000000|2020-05-06 00:30:00|6048.1|6045.1|6046.4|6043.4|6048.2|6045.7|6044.4|6042|210
1588725300000|2020-05-06 00:35:00|6046.5|6043.5|6050.3|6047.3|6050.7|6048.2|6045.9|6043.2|240
1588725600000|2020-05-06 00:40:00|6050.2|6047.2|6048|6045|6050.5|6048|6045.6|6042.6|228
1588725900000|2020-05-06 00:45:00|6047.9|6044.9|6048.5|6045.5|6049.3|6046.5|6047|6044.8|163
1588726200000|2020-05-06 00:50:00|6048.4|6045.4|6042.2|6039.2|6049.2|6046.2|6041.8|6038.8|301
1588726500000|2020-05-06 00:55:00|6042.3|6039.3|6047.2|6044.2|6047.5|6045.2|6040.1|6037.1|290
1588726800000|2020-05-06 01:00:00|6046.7|6043.7|6043.2|6040.2|6050.1|6047.1|6042.6|6040.1|334
1588727100000|2020-05-06 01:05:00|6043.3|6040.3|6043.9|6040.9|6047.8|6044.8|6042.8|6040.2|314
1588727400000|2020-05-06 01:10:00|6043.8|6040.8|6045.2|6042.2|6045.4|6042.7|6042.3|6039.3|303
1588727700000|2020-05-06 01:15:00|6045.1|6042.1|6047.1|6044.1|6047.6|6044.7|6045|6042|368
1588728000000|2020-05-06 01:20:00|6047.2|6044.2|6051.3|6048.3|6051.4|6049|6045.9|6043.3|337
1588728300000|2020-05-06 01:25:00|6051.2|6048.2|6050.4|6047.4|6052.3|6049.3|6048.9|6045.9|333
1588728600000|2020-05-06 01:30:00|6050.1|6047|6056.4|6053.4|6056.9|6053.9|6049.7|6046.5|361
1588728900000|2020-05-06 01:35:00|6056.5|6053.5|6056|6053|6056.7|6053.7|6051.7|6049|373
1588729200000|2020-05-06 01:40:00|6055.9|6052.9|6053.1|6050.1|6058.5|6056|6052.5|6050|334
1588729500000|2020-05-06 01:45:00|6053|6050|6052.2|6049.2|6056|6053.7|6051.8|6049.1|332
1588729800000|2020-05-06 01:50:00|6052.1|6049.1|6057.1|6054.1|6057.5|6054.6|6051.7|6049.1|299
1588730100000|2020-05-06 01:55:00|6057.2|6054.2|6057|6054|6058.3|6055.8|6054.6|6052.1|324
1588730400000|2020-05-06 02:00:00|6056.9|6053.9|6054.7|6051.7|6058.1|6055.1|6053.2|6050.6|303
1588730700000|2020-05-06 02:05:00|6054.8|6051.8|6054.5|6051.5|6055.1|6052.6|6052.2|6049.7|297
1588731000000|2020-05-06 02:10:00|6054.6|6051.6|6057|6054|6057.3|6054.8|6054.4|6051.4|389
1588731300000|2020-05-06 02:15:00|6056.9|6053.9|6055.7|6052.7|6057|6054|6053.4|6050.9|310
1588731600000|2020-05-06 02:20:00|6055.8|6052.8|6057.6|6054.6|6059.6|6056.6|6054.5|6051.9|257
1588731900000|2020-05-06 02:25:00|6057.5|6054.5|6057.8|6054.8|6058.6|6056.2|6056.8|6054.1|297
1588732200000|2020-05-06 02:30:00|6057.2|6055.4|6058|6055|6059.5|6056.9|6057.2|6054.4|224
1588732500000|2020-05-06 02:35:00|6057.5|6055.7|6057.5|6054.5|6058.4|6055.9|6056.2|6053.8|216
1588732800000|2020-05-06 02:40:00|6057.6|6054.6|6058.9|6055.9|6060.5|6057.9|6056.2|6053.8|180
1588733100000|2020-05-06 02:45:00|6058.8|6055.8|6057.2|6054.2|6059.8|6057.4|6056.1|6053.5|207
1588733400000|2020-05-06 02:50:00|6057.3|6054.3|6058.5|6055.5|6059.3|6056.3|6057.1|6054.3|181
1588733700000|2020-05-06 02:55:00|6058.6|6055.6|6060.3|6057.3|6060.6|6057.9|6057|6054.3|239
1588734000000|2020-05-06 03:00:00|6060.4|6057.4|6059.2|6056.2|6061.7|6058.7|6058.4|6055.6|222
1588734300000|2020-05-06 03:05:00|6059.3|6056.3|6060.3|6057.3|6060.4|6058|6056.7|6054.4|299
1588734600000|2020-05-06 03:10:00|6060.2|6057.2|6061.2|6058.2|6061.4|6058.4|6057.9|6055.5|302
1588734900000|2020-05-06 03:15:00|6061.3|6058.3|6058.2|6055.2|6061.7|6058.7|6058.2|6055.2|203
1588735200000|2020-05-06 03:20:00|6057.5|6055.7|6058.3|6055.3|6058.6|6055.7|6057.5|6054.5|191
1588735500000|2020-05-06 03:25:00|6058.2|6055.2|6058.8|6055.8|6059|6056.5|6056.9|6054.4|184
1588735800000|2020-05-06 03:30:00|6058.7|6055.7|6058.1|6055.1|6059.6|6056.8|6056.4|6054|163
1588736100000|2020-05-06 03:35:00|6057.5|6054.5|6056|6053|6058.8|6056.1|6055.4|6052.9|192
1588736400000|2020-05-06 03:40:00|6056.1|6053.1|6055.5|6052.5|6057.3|6054.8|6055|6052.5|191
1588736700000|2020-05-06 03:45:00|6055.6|6052.6|6052.3|6049.3|6056.1|6053.6|6052.3|6049.3|200
1588737000000|2020-05-06 03:50:00|6052.4|6049.4|6054|6051|6054.4|6051.5|6052|6049|153
1588737300000|2020-05-06 03:55:00|6053.9|6050.9|6053.3|6050.3|6054|6051.4|6052.6|6049.8|153
1588737600000|2020-05-06 04:00:00|6053.2|6050.2|6054.1|6051.1|6055.2|6052.7|6052.9|6049.9|153
1588737900000|2020-05-06 04:05:00|6054.2|6051.2|6052.5|6049.5|6054.3|6051.6|6051.3|6048.7|173
1588738200000|2020-05-06 04:10:00|6052.6|6049.6|6054.1|6051.1|6055.1|6052.4|6051.9|6049.3|187
1588738500000|2020-05-06 04:15:00|6053|6051.2|6055.2|6052.2|6056.2|6053.3|6052.9|6050.6|106
1588738800000|2020-05-06 04:20:00|6055.1|6052.1|6056.4|6053.4|6056.7|6054.2|6054.4|6051.4|184
1588739100000|2020-05-06 04:25:00|6056.3|6053.3|6057.2|6054.2|6057.7|6054.7|6055.6|6053.2|137
1588739400000|2020-05-06 04:30:00|6057.1|6054.1|6054.6|6051.6|6057.1|6054.6|6054.4|6051.5|116
1588739700000|2020-05-06 04:35:00|6054.5|6051.5|6054.6|6051.6|6055.6|6052.7|6053.5|6051.1|145
1588740000000|2020-05-06 04:40:00|6054.7|6051.7|6056.3|6053.3|6056.4|6053.4|6053.5|6050.9|122
1588740300000|2020-05-06 04:45:00|6056.1|6053.1|6057.1|6054.1|6057.5|6055.1|6055.2|6052.8|173
1588740600000|2020-05-06 04:50:00|6057.2|6054.2|6058.3|6055.3|6058.7|6055.7|6056.2|6053.7|191
1588740900000|2020-05-06 04:55:00|6058.4|6055.4|6057.7|6054.7|6058.7|6055.7|6056.4|6053.4|157
1588741200000|2020-05-06 05:00:00|6057.6|6054.6|6057.3|6054.3|6058.2|6055.8|6056.3|6053.6|157
1588741500000|2020-05-06 05:05:00|6057.2|6054.2|6060.1|6057.1|6061.7|6058.7|6056|6053.4|213
1588741800000|2020-05-06 05:10:00|6059.6|6057.8|6058.5|6055.5|6060.2|6057.8|6057.9|6055.4|159
1588742100000|2020-05-06 05:15:00|6058.7|6055.7|6063.8|6060.8|6064.5|6062.1|6058.4|6055.7|322
1588742400000|2020-05-06 05:20:00|6063.9|6060.9|6064.7|6061.7|6064.8|6062.4|6062.6|6060.1|296
1588742700000|2020-05-06 05:25:00|6064.8|6061.8|6063.3|6061.5|6065.2|6062.7|6062.7|6060.2|230
1588743000000|2020-05-06 05:30:00|6063.2|6061.4|6063.1|6060.1|6066.7|6064.3|6062.7|6059.9|316
1588743300000|2020-05-06 05:35:00|6063|6060|6063.2|6060.2|6064.5|6061.6|6062.3|6059.5|208
1588743600000|2020-05-06 05:40:00|6062.7|6060.9|6067.1|6064.1|6067.2|6064.7|6062.4|6059.6|305
1588743900000|2020-05-06 05:45:00|6067.3|6064.3|6072.5|6069.5|6074.6|6072.2|6066.7|6064.3|310
1588744200000|2020-05-06 05:50:00|6071.9|6070.1|6071|6068|6072.5|6070.1|6070|6067.3|260
1588744500000|2020-05-06 05:55:00|6070.9|6067.9|6072.2|6069.2|6072.2|6069.2|6068.9|6066.2|261
1588744800000|2020-05-06 06:00:00|6072.3|6069.3|6069.3|6066.3|6073.5|6071.1|6068.5|6066.1|379
1588745100000|2020-05-06 06:05:00|6069.2|6066.2|6062.6|6060.8|6070.5|6068|6062.5|6060.1|403
1588745400000|2020-05-06 06:10:00|6062.5|6060.7|6063.9|6060.9|6064.2|6061.8|6061.3|6058.9|281
1588745700000|2020-05-06 06:15:00|6063.4|6061.6|6062.9|6061.1|6065.8|6063.3|6061.7|6059.3|285
1588746000000|2020-05-06 06:20:00|6063|6061.2|6068|6066.2|6068.5|6066.2|6063|6061|388
1588746300000|2020-05-06 06:25:00|6068.6|6065.6|6067.3|6064.3|6071.3|6068.5|6066.6|6064.2|371
1588746600000|2020-05-06 06:30:00|6067.5|6064.5|6071.7|6069.9|6072.6|6070|6066.8|6064.5|311
1588746900000|2020-05-06 06:35:00|6071.8|6070|6069.1|6066.1|6072.6|6070.1|6066.9|6064.2|366
1588747200000|2020-05-06 06:40:00|6069.2|6066.2|6067.3|6064.3|6069.3|6066.8|6065.9|6063.8|263
1588747500000|2020-05-06 06:45:00|6067.2|6064.2|6062.3|6060.5|6067.3|6064.3|6062.2|6059.8|300
1588747800000|2020-05-06 06:50:00|6062.2|6060.4|6064.5|6061.5|6066.7|6064.2|6062.2|6059.8|313
1588748100000|2020-05-06 06:55:00|6064.6|6061.6|6064.6|6061.6|6066.5|6064.1|6063.4|6060.9|255
1588748400000|2020-05-06 07:00:00|6064.5|6061.5|6063.5|6060.5|6065.3|6062.3|6060.5|6058.2|343
1588748700000|2020-05-06 07:05:00|6063.6|6060.6|6061.5|6058.5|6064.6|6062.1|6061.1|6058.4|306
1588749000000|2020-05-06 07:10:00|6061.6|6058.6|6062.4|6059.4|6064.8|6062.8|6061.4|6058.4|288
1588749300000|2020-05-06 07:15:00|6062.3|6059.3|6068|6065|6068.5|6065.5|6061.4|6059.1|324
1588749600000|2020-05-06 07:20:00|6067.9|6064.9|6069.3|6066.3|6069.5|6067|6065.5|6063|319
1588749900000|2020-05-06 07:25:00|6069.2|6066.2|6071.1|6068.1|6072.2|6069.6|6068.1|6065.2|255
1588750200000|2020-05-06 07:30:00|6071|6068|6063.5|6061.7|6071.1|6068.4|6063.3|6060.9|348
1588750500000|2020-05-06 07:35:00|6063.6|6061.8|6063.5|6060.5|6065.2|6062.8|6061.7|6059.4|289
1588750800000|2020-05-06 07:40:00|6063.6|6060.6|6062.7|6059.7|6063.9|6060.9|6060.5|6058.2|353
1588751100000|2020-05-06 07:45:00|6062.5|6059.5|6059.9|6056.9|6065.3|6062.3|6059.3|6056.8|311
1588751400000|2020-05-06 07:50:00|6060|6057|6061|6058|6061.3|6058.7|6058.2|6055.8|271
1588751700000|2020-05-06 07:55:00|6061.1|6058.1|6056.2|6054.4|6062.1|6059.7|6056.2|6054.4|313
1588752000000|2020-05-06 08:00:00|6056.9|6053.9|6060|6057|6061.3|6059.1|6056.2|6053.9|300
1588752300000|2020-05-06 08:05:00|6060.1|6057.1|6059.3|6056.3|6060.7|6058.3|6058|6055.2|332
1588752600000|2020-05-06 08:10:00|6059.4|6056.4|6056.6|6053.6|6059.4|6056.9|6054.3|6051.9|412
1588752900000|2020-05-06 08:15:00|6056.5|6053.5|6054.4|6052.6|6057.6|6055.3|6054.3|6051.8|293
1588753200000|2020-05-06 08:20:00|6055|6052|6051.3|6048.3|6055|6052.6|6049.9|6047.3|396
1588753500000|2020-05-06 08:25:00|6051.2|6048.2|6046|6043|6051.2|6048.3|6045.2|6042.9|397
1588753800000|2020-05-06 08:30:00|6045.9|6042.9|6043.3|6041.5|6046|6043.8|6042.4|6040.1|401
1588754100000|2020-05-06 08:35:00|6043.2|6041.4|6048.9|6045.9|6049.2|6046.2|6041|6038.5|436
1588754400000|2020-05-06 08:40:00|6049|6046|6045.2|6042.2|6051.3|6048.8|6044.6|6042.1|408
1588754700000|2020-05-06 08:45:00|6045.1|6042.1|6046.5|6043.5|6047.2|6044.3|6042.8|6040.4|428
1588755000000|2020-05-06 08:50:00|6046.6|6043.6|6046.4|6044.6|6047.9|6045.5|6044.4|6041.9|305
1588755300000|2020-05-06 08:55:00|6046.6|6044.8|6047.4|6044.4|6048.2|6045.6|6046.5|6044|232
1588755600000|2020-05-06 09:00:00|6047.3|6044.3|6041.5|6038.5|6047.5|6045.1|6039.5|6037.3|443
1588755900000|2020-05-06 09:05:00|6041.3|6038.3|6039.7|6036.7|6041.3|6038.7|6037.5|6034.9|366
1588756200000|2020-05-06 09:10:00|6039.5|6036.5|6042.1|6039.1|6042.8|6040.2|6038.6|6036|317
1588756500000|2020-05-06 09:15:00|6042.2|6039.2|6043|6040|6043.2|6040.8|6041.1|6038.1|223
1588756800000|2020-05-06 09:20:00|6043.1|6040.1|6043.1|6040.1|6044|6041.2|6041.3|6039|203
1588757100000|2020-05-06 09:25:00|6043.2|6040.2|6041.7|6038.7|6043.5|6040.8|6039.5|6037.1|231
1588757400000|2020-05-06 09:30:00|6041.5|6038.5|6041|6038|6042.8|6039.8|6039.9|6037.4|272
1588757700000|2020-05-06 09:35:00|6041.1|6038.1|6040.1|6037.1|6041.7|6038.7|6039.6|6036.6|186
1588758000000|2020-05-06 09:40:00|6040.2|6037.2|6039.8|6036.8|6040.3|6037.9|6038.5|6036.1|197
1588758300000|2020-05-06 09:45:00|6039.7|6036.7|6041.1|6038.1|6042.2|6039.7|6038.9|6035.9|199
1588758600000|2020-05-06 09:50:00|6041.2|6038.2|6041.9|6038.9|6043.2|6040.2|6041.1|6038.1|207
1588758900000|2020-05-06 09:55:00|6041.4|6038.4|6040.9|6037.9|6042.1|6039.1|6038.4|6035.7|291
1588759200000|2020-05-06 10:00:00|6041|6038|6041.1|6038.1|6042.1|6039.1|6039.1|6036.5|253
1588759500000|2020-05-06 10:05:00|6041|6038|6040.3|6037.3|6042.1|6039.5|6039.4|6036.8|183
1588759800000|2020-05-06 10:10:00|6040.2|6037.2|6043.9|6040.9|6044.7|6041.9|6039.9|6037.2|204
1588760100000|2020-05-06 10:15:00|6043.8|6040.8|6039.6|6036.6|6043.9|6040.9|6038.5|6035.7|194
1588760400000|2020-05-06 10:20:00|6039.7|6036.7|6038.8|6037|6039.8|6037.1|6037.5|6035|167
1588760700000|2020-05-06 10:25:00|6038.7|6036.9|6042.1|6039.1|6042.9|6039.9|6038.6|6036.1|221
1588761000000|2020-05-06 10:30:00|6042|6039|6046.2|6043.2|6046.3|6043.8|6042|6039|233
1588761300000|2020-05-06 10:35:00|6046.1|6043.1|6048.6|6046.8|6050.1|6047.8|6045.4|6043|274
1588761600000|2020-05-06 10:40:00|6048.5|6046.7|6049.9|6046.9|6050.2|6047.6|6046.6|6044.3|236
1588761900000|2020-05-06 10:45:00|6049.8|6046.8|6053|6050|6053.3|6050.6|6049.7|6046.7|264
1588762200000|2020-05-06 10:50:00|6053.1|6050.1|6051.2|6048.2|6054.2|6051.8|6050.5|6048.1|215
1588762500000|2020-05-06 10:55:00|6051.3|6048.3|6052.5|6049.5|6055|6052.5|6051.2|6048.2|246
1588762800000|2020-05-06 11:00:00|6052.6|6049.6|6050.6|6048.8|6053.3|6050.7|6050.4|6048.1|236
1588763100000|2020-05-06 11:05:00|6050.7|6048.9|6049.5|6046.5|6051.8|6049.2|6048.4|6046.1|243
1588763400000|2020-05-06 11:10:00|6049.6|6046.6|6053.2|6050.2|6053.2|6050.8|6049|6046.1|253
1588763700000|2020-05-06 11:15:00|6053.3|6050.3|6051.6|6049.8|6053.3|6050.9|6051.5|6049.1|258
1588764000000|2020-05-06 11:20:00|6052.2|6049.2|6052.6|6049.6|6053.4|6050.4|6050.7|6048.2|191
1588764300000|2020-05-06 11:25:00|6052.7|6049.7|6052.3|6049.3|6055.1|6052.6|6051.6|6049.2|312
1588764600000|2020-05-06 11:30:00|6052.2|6049.2|6055.4|6053.6|6056.3|6053.9|6052|6049.2|253
1588764900000|2020-05-06 11:35:00|6055.9|6052.9|6053.1|6050.1|6056.3|6054|6052.4|6050|246
1588765200000|2020-05-06 11:40:00|6052.6|6050.8|6057.1|6054.1|6057.1|6054.4|6052.6|6050.4|255
1588765500000|2020-05-06 11:45:00|6057|6054|6058.4|6055.4|6060.3|6058|6056.3|6053.9|311
1588765800000|2020-05-06 11:50:00|6058.3|6055.3|6057.6|6054.6|6058.6|6056|6054.8|6052.6|279
1588766100000|2020-05-06 11:55:00|6057.5|6054.5|6057.3|6054.3|6058.2|6055.7|6056|6053.7|270
1588766400000|2020-05-06 12:00:00|6057.1|6054.1|6056.2|6054.4|6059.4|6057.2|6055.9|6053.9|324
1588766700000|2020-05-06 12:05:00|6056.3|6054.5|6058.5|6056.7|6059.2|6056.8|6055.3|6052.9|320
1588767000000|2020-05-06 12:10:00|6059.1|6056.1|6060.9|6057|6061.6|6058.5|6056.7|6054.2|278
1588767300000|2020-05-06 12:15:00|6061.1|6057.2|6049.7|6047.9|6061.1|6058.1|6049.2|6046.9|384
1588767600000|2020-05-06 12:20:00|6049.6|6047.8|6045|6042|6053.1|6050.7|6044.1|6041.6|467
1588767900000|2020-05-06 12:25:00|6044.9|6041.9|6047.3|6044.3|6048.1|6045.9|6043.6|6041.1|423
1588768200000|2020-05-06 12:30:00|6047.2|6044.2|6049.6|6046.6|6051.3|6048.9|6045.2|6042.8|406
1588768500000|2020-05-06 12:35:00|6049.5|6046.5|6046.3|6044.5|6049.6|6046.9|6045.4|6043.1|274
1588768800000|2020-05-06 12:40:00|6046.2|6044.4|6046.5|6043.5|6047.1|6044.8|6044.4|6041.8|309
1588769100000|2020-05-06 12:45:00|6046.4|6043.4|6054|6051|6055|6052.2|6045.4|6043.2|443
1588769400000|2020-05-06 12:50:00|6054.1|6051.1|6053.8|6050.8|6055.1|6052.1|6051.9|6049.7|312
1588769700000|2020-05-06 12:55:00|6053.9|6050.9|6056.3|6054.5|6057.8|6055.3|6053.9|6050.9|346
1588770000000|2020-05-06 13:00:00|6056.9|6053.9|6053.1|6050.1|6059.4|6057.1|6052|6049.1|389
1588770300000|2020-05-06 13:05:00|6053.2|6050.2|6053.1|6050.1|6055|6052.4|6051.4|6049|376
1588770600000|2020-05-06 13:10:00|6052.5|6050.7|6049.7|6047.9|6055.2|6052.6|6049.5|6047.7|328
1588770900000|2020-05-06 13:15:00|6050.2|6048.4|6050.8|6049|6053.2|6050.3|6049.6|6047.3|367
1588771200000|2020-05-06 13:20:00|6051.4|6048.4|6051.5|6049.7|6053.1|6050.7|6050.2|6047.8|350
1588771500000|2020-05-06 13:25:00|6052.2|6049.2|6054.7|6051.7|6055.2|6052.8|6051.5|6049.1|319
1588771800000|2020-05-06 13:30:00|6054.8|6051.8|6062.6|6060.8|6064.3|6061.8|6053.5|6051.1|438
1588772100000|2020-05-06 13:35:00|6062.7|6060.9|6059.1|6056.1|6064.5|6062|6058.5|6055.9|400
1588772400000|2020-05-06 13:40:00|6059.2|6056.2|6062.2|6059.2|6062.7|6060.3|6055.6|6053.1|427
1588772700000|2020-05-06 13:45:00|6062.1|6059.1|6059.8|6056.8|6063.6|6060.6|6058.7|6056.2|416
1588773000000|2020-05-06 13:50:00|6059.7|6056.7|6056.9|6053.9|6059.7|6057.3|6052.9|6050.1|481
1588773300000|2020-05-06 13:55:00|6056.8|6053.8|6056.2|6053.2|6056.9|6054.5|6053.1|6050.6|490
1588773600000|2020-05-06 14:00:00|6056.5|6053.5|6052.5|6049.5|6060|6057.4|6052|6049|478
1588773900000|2020-05-06 14:05:00|6052|6050.2|6045.1|6042.1|6053.6|6051.6|6044.6|6041.6|574
1588774200000|2020-05-06 14:10:00|6045|6042|6039.1|6036.1|6045.5|6043.2|6037.9|6035.3|503
1588774500000|2020-05-06 14:15:00|6039.2|6036.2|6042.6|6039.6|6045.2|6042.8|6033.7|6031.3|529
1588774800000|2020-05-06 14:20:00|6041.5|6039.7|6041.7|6038.7|6043.3|6040.3|6038.4|6036|384
1588775100000|2020-05-06 14:25:00|6041.6|6038.6|6038.8|6035.8|6047.1|6044.1|6038.6|6035.6|424
1588775400000|2020-05-06 14:30:00|6038.9|6035.9|6038.1|6035.1|6043.2|6040.6|6037.4|6034.8|524
1588775700000|2020-05-06 14:35:00|6038|6035|6035.5|6032.5|6038.1|6035.4|6032.5|6030|419
1588776000000|2020-05-06 14:40:00|6035.1|6032.1|6033|6030|6035.1|6032.1|6029|6026.5|449
1588776300000|2020-05-06 14:45:00|6033.1|6030.1|6035.7|6032.7|6039.5|6036.9|6032.4|6030.1|545
1588776600000|2020-05-06 14:50:00|6035|6033.2|6040.5|6037.5|6040.8|6038.3|6033.3|6030.9|530
1588776900000|2020-05-06 14:55:00|6040.4|6037.4|6037.2|6034.2|6040.8|6038.4|6034|6031.2|504
1588777200000|2020-05-06 15:00:00|6037.3|6034.3|6038.5|6035.5|6041.8|6039.1|6036.9|6033.9|510
1588777500000|2020-05-06 15:05:00|6037.9|6036.1|6035.3|6033.5|6039.4|6037.1|6035.2|6032.8|490
1588777800000|2020-05-06 15:10:00|6035.9|6032.9|6030.3|6028.5|6037.1|6034.6|6029|6026.9|507
1588778100000|2020-05-06 15:15:00|6030.2|6028.4|6026.4|6024.6|6030.8|6028.4|6026.3|6023.9|433
1588778400000|2020-05-06 15:20:00|6027.3|6024.3|6023.6|6021.8|6027.8|6025.4|6020.4|6017.7|425
1588778700000|2020-05-06 15:25:00|6023.7|6021.9|6025.8|6022.8|6026.1|6023.5|6021.7|6019.2|433
1588779000000|2020-05-06 15:30:00|6025.9|6022.9|6023.1|6021.3|6026.6|6024.6|6021.8|6019.7|407
1588779300000|2020-05-06 15:35:00|6023.2|6021.4|6024.1|6021.1|6025.8|6023.8|6021.3|6019.3|386
1588779600000|2020-05-06 15:40:00|6024.3|6021.3|6019.2|6016.2|6025.2|6023.1|6018|6015.9|365
1588779900000|2020-05-06 15:45:00|6018.4|6016.6|6013.6|6011.8|6019.2|6016.8|6013.1|6011.3|370
1588780200000|2020-05-06 15:50:00|6014.4|6012.6|6016|6014.2|6016.4|6014.6|6013.3|6011.3|461
1588780500000|2020-05-06 15:55:00|6015.9|6014.1|6019.8|6018|6021.7|6019.3|6015.5|6013.7|466
1588780800000|2020-05-06 16:00:00|6019.7|6017.9|6021.6|6018.6|6022.3|6019.8|6018|6015.4|451
1588781100000|2020-05-06 16:05:00|6021.5|6018.5|6016.4|6014.6|6021.6|6019.3|6016.4|6013.9|461
1588781400000|2020-05-06 16:10:00|6017|6015.2|6018.4|6016.6|6018.9|6016.8|6014.2|6011.9|424
1588781700000|2020-05-06 16:15:00|6018.3|6016.5|6027.8|6024.8|6028.3|6025.3|6018.2|6015.9|362
1588782000000|2020-05-06 16:20:00|6027.9|6024.9|6025.9|6022.9|6027.9|6025|6022.7|6019.9|348
1588782300000|2020-05-06 16:25:00|6025.8|6022.8|6022.3|6019.3|6026.1|6023.7|6021.4|6019.3|396
1588782600000|2020-05-06 16:30:00|6021.5|6019.7|6020.9|6017.9|6022.5|6020.1|6019.5|6017|334
1588782900000|2020-05-06 16:35:00|6020.8|6017.8|6024.5|6021.5|6024.7|6022.5|6020.8|6017.8|321
1588783200000|2020-05-06 16:40:00|6024.6|6021.6|6019.5|6016.5|6024.6|6021.9|6018.4|6015.9|274
1588783500000|2020-05-06 16:45:00|6019|6017.2|6024.9|6021.9|6025.2|6022.8|6019|6016.8|242
1588783800000|2020-05-06 16:50:00|6025|6022|6022.6|6019.6|6025|6022|6021.4|6019|228
1588784100000|2020-05-06 16:55:00|6022.5|6019.5|6022.1|6019.1|6024.6|6022.4|6020.8|6018.4|313
1588784400000|2020-05-06 17:00:00|6022.2|6019.2|6023.6|6020.6|6023.7|6020.9|6021.4|6018.4|338
1588784700000|2020-05-06 17:05:00|6023.5|6020.5|6023|6020|6023.6|6020.9|6021|6018.6|239
1588785000000|2020-05-06 17:10:00|6022.9|6019.9|6022.9|6021.1|6023.6|6021.2|6021.6|6019.1|262
1588785300000|2020-05-06 17:15:00|6023.3|6021.5|6025|6022|6025|6022.5|6021.4|6019.4|267
1588785600000|2020-05-06 17:20:00|6024.9|6021.9|6023|6020|6025.9|6023.7|6021.4|6019.4|268
1588785900000|2020-05-06 17:25:00|6022.5|6020.7|6024.6|6021.6|6025.9|6023.4|6022.1|6019.4|318
1588786200000|2020-05-06 17:30:00|6024.4|6021.4|6023.7|6020.7|6026.9|6024.6|6023.3|6020.7|186
1588786500000|2020-05-06 17:35:00|6023.8|6020.8|6025|6022|6025.9|6023.4|6023.4|6020.6|186
1588786800000|2020-05-06 17:40:00|6025.1|6022.1|6026.2|6023.2|6026.3|6023.9|6024.4|6021.8|117
1588787100000|2020-05-06 17:45:00|6026.3|6023.3|6025.6|6022.6|6026.7|6024.2|6024.3|6022|166
1588787400000|2020-05-06 17:50:00|6025.7|6022.7|6027.2|6024.2|6027.5|6025|6024.7|6022.5|239
1588787700000|2020-05-06 17:55:00|6027.3|6024.3|6025.1|6022.1|6027.6|6025.4|6023.9|6021.1|223
1588788000000|2020-05-06 18:00:00|6025|6022|6023.6|6020.6|6025.1|6022.3|6020.3|6018.4|295
1588788300000|2020-05-06 18:05:00|6023.5|6020.5|6023|6020|6024.1|6021.6|6022.3|6019.9|232
1588788600000|2020-05-06 18:10:00|6022.9|6019.9|6020.8|6019|6023.2|6020.8|6019.7|6017.3|219
1588788900000|2020-05-06 18:15:00|6020.9|6019.1|6023.8|6022|6024.3|6022|6020.2|6017.8|240
1588789200000|2020-05-06 18:20:00|6023.7|6021.9|6025.7|6023.9|6026.1|6023.9|6023.4|6021.3|255
1588789500000|2020-05-06 18:25:00|6025.8|6024|6022|6019|6027.2|6024.9|6021.2|6018.6|260
1588789800000|2020-05-06 18:30:00|6021.9|6018.9|6023.3|6020.3|6023.6|6021.4|6020.6|6017.8|248
1588790100000|2020-05-06 18:35:00|6022.7|6020.9|6023.3|6020.3|6024.2|6021.9|6021.5|6019.2|251
1588790400000|2020-05-06 18:40:00|6023.4|6020.4|6022.7|6020.9|6024.1|6022|6021.6|6019.3|208
1588790700000|2020-05-06 18:45:00|6022.8|6019.8|6023.8|6020.8|6024.2|6021.8|6021.6|6019.2|251
1588791000000|2020-05-06 18:50:00|6023.4|6021.6|6022.3|6019.3|6024.2|6021.8|6020.6|6018.2|237
1588791300000|2020-05-06 18:55:00|6021.7|6019.9|6020.3|6017.3|6023.2|6020.8|6017.5|6015.2|242
1588791600000|2020-05-06 19:00:00|6020.2|6017.2|6020.7|6017.7|6021.5|6018.6|6019.1|6016.7|278
1588791900000|2020-05-06 19:05:00|6020.8|6017.8|6022.8|6019.8|6023|6020.7|6020.5|6017.8|171
1588792200000|2020-05-06 19:10:00|6023|6020|6019.5|6016.5|6024.1|6021.7|6018.8|6016.4|268
1588792500000|2020-05-06 19:15:00|6019.4|6016.4|6019.9|6016.9|6024.2|6021.7|6018.3|6016.1|350
1588792800000|2020-05-06 19:20:00|6020.1|6017.1|6019.2|6016.2|6021.8|6019.2|6018.4|6015.9|245
1588793100000|2020-05-06 19:25:00|6019.3|6016.3|6020|6017|6020.3|6017.5|6018|6015.9|177
1588793400000|2020-05-06 19:30:00|6019.9|6016.9|6016.9|6013.9|6019.9|6017.1|6016.1|6013.8|174
1588793700000|2020-05-06 19:35:00|6017|6014|6013.8|6010.8|6017.3|6014.3|6012.8|6010.7|251
1588794000000|2020-05-06 19:40:00|6013.7|6010.7|6009.6|6006.6|6014.3|6011.4|6008.5|6006|308
1588794300000|2020-05-06 19:45:00|6009.4|6006.4|6006.6|6003.6|6009.4|6006.7|6004.9|6002.3|445
1588794600000|2020-05-06 19:50:00|6006.3|6003.3|6009.3|6007.5|6009.7|6007.5|6005.6|6002.9|447
1588794900000|2020-05-06 19:55:00|6009.1|6007.3|6008.6|6006.8|6010.2|6007.8|6008.4|6006|327
1588795200000|2020-05-06 20:00:00|6008|6006.2|6009.3|6007.5|6010.1|6007.7|6006.9|6004.9|313
1588795500000|2020-05-06 20:05:00|6009.8|6006.8|6008.3|6005.3|6010.3|6007.9|6008|6005.3|223
1588795800000|2020-05-06 20:10:00|6008.4|6005.4|6008.1|6005.1|6009.7|6007.3|6006.5|6004|166
1588796100000|2020-05-06 20:15:00|6008|6005|6010.2|6007.2|6010.8|6008.6|6007.2|6004.7|154
1588796400000|2020-05-06 20:20:00|6010.4|6007.4|6011.5|6009.7|6013.6|6011.1|6009.7|6007.1|175
1588796700000|2020-05-06 20:25:00|6012.2|6009.2|6012.4|6009.4|6013.9|6011.4|6011.1|6008.9|175
1588797000000|2020-05-06 20:30:00|6012.5|6009.5|6008.9|6005.9|6012.5|6009.9|6008.2|6005.7|158
1588797300000|2020-05-06 20:35:00|6008.8|6005.8|6009.6|6006.6|6010|6007.6|6008.2|6005.7|135
1588797600000|2020-05-06 20:40:00|6009.7|6006.7|6010.6|6007.6|6011|6008.5|6008.8|6006.2|122
1588797900000|2020-05-06 20:45:00|6010.5|6007.5|6009|6006|6011.2|6008.7|6008.8|6005.8|103
1588798200000|2020-05-06 20:50:00|6009.1|6006.1|6012.8|6009.8|6013.1|6010.1|6008.3|6005.9|212
1588798500000|2020-05-06 20:55:00|6013.1|6010.1|6013.2|6010.2|6014.8|6011.7|6012.5|6009.5|188
1588798800000|2020-05-06 21:00:00|6014.2|6010.1|6011.5|6008.5|6014.2|6010.1|6009.8|6006.6|31
1588799100000|2020-05-06 21:05:00|6012.3|6008.3|6012.5|6008.5|6013.2|6009.6|6010.7|6006.7|184
1588799400000|2020-05-06 21:10:00|6012.2|6008.2|6012.8|6008.8|6013|6009.8|6012.1|6008.1|115
1588799700000|2020-05-06 21:15:00|6012.7|6008.7|6012.8|6008.8|6013.3|6010.3|6012.4|6008.4|135
1588800000000|2020-05-06 21:20:00|6013|6009.5|6012.2|6008.2|6013.1|6009.9|6011.8|6007.8|105
1588800300000|2020-05-06 21:25:00|6012.5|6008.5|6011.7|6007.7|6013.2|6009.6|6011.4|6007.7|141
1588800600000|2020-05-06 21:30:00|6012.1|6008.1|6010.6|6007.6|6012.4|6009|6009.5|6006.5|212
1588800900000|2020-05-06 21:35:00|6010.8|6007.8|6010.5|6007.5|6012.1|6009.1|6009.5|6006.5|172
1588801200000|2020-05-06 21:40:00|6010.7|6007.7|6011.4|6007.4|6012.3|6009.3|6010.4|6006.6|187
1588801500000|2020-05-06 21:45:00|6011.7|6007.7|6011.9|6007.9|6012.2|6009|6010.7|6006.7|138
1588801800000|2020-05-06 21:50:00|6011.7|6007.7|6012|6008|6012.6|6009|6010.7|6006.7|170
1588802100000|2020-05-06 21:55:00|6011.9|6007.9|6011|6007.3|6012.7|6008.7|6009.1|6005.8|219
1588802400000|2020-05-06 22:00:00|6011.2|6007.5|6011.1|6008.1|6012.6|6008.7|6008.8|6005.8|313
1588802700000|2020-05-06 22:05:00|6010.9|6007.9|6011|6008|6011.1|6008.1|6010.1|6007.1|158
1588803000000|2020-05-06 22:10:00|6011.1|6008.1|6011|6008|6011.3|6008.3|6010.7|6007.7|70
1588803300000|2020-05-06 22:15:00|6011.2|6008.2|6008.8|6005.8|6011.5|6008.5|6008.5|6005.5|125
1588803600000|2020-05-06 22:20:00|6008.7|6005.7|6010.2|6007.2|6010.5|6007.8|6008.3|6005.3|141
1588803900000|2020-05-06 22:25:00|6010.3|6007.3|6004.2|6001.2|6010.3|6007.3|6004|6001|292
1588804200000|2020-05-06 22:30:00|6003|6000|6004.6|6001.6|6005.2|6002.8|6000.8|5998.5|192
1588804500000|2020-05-06 22:35:00|6004.7|6001.7|6004.4|6001.4|6006.4|6003.4|6003.2|6000.2|187
1588804800000|2020-05-06 22:40:00|6004.3|6001.3|6002.9|5999.9|6004.4|6001.4|6001.6|5999.2|133
1588805100000|2020-05-06 22:45:00|6002.4|5999.4|6002.2|5999.2|6002.5|6000|6001.5|5998.5|109
1588805400000|2020-05-06 22:50:00|6002.1|5999.1|6002.3|5999.3|6003.3|6000.3|6001.7|5998.7|136
1588805700000|2020-05-06 22:55:00|6002.4|5999.4|6002.3|5999.3|6002.5|5999.5|5997.3|5994.3|239
1588806000000|2020-05-06 23:00:00|6002.4|5999.4|6003.1|6000.1|6003.5|6000.6|5999|5996|241
1588806300000|2020-05-06 23:05:00|6003.2|6000.2|6002.3|5999.3|6004.6|6001.9|6002.2|5999.2|182
1588806600000|2020-05-06 23:10:00|6002.2|5999.2|5997.2|5994.2|6003.3|6000.3|5996.8|5993.8|241
1588806900000|2020-05-06 23:15:00|5997.3|5994.3|5997.3|5994.3|6000.4|5997.4|5995.9|5993.6|193
1588807200000|2020-05-06 23:20:00|5997.4|5994.4|6000|5997|6000.4|5997.9|5996.3|5993.6|223
1588807500000|2020-05-06 23:25:00|5999.9|5996.9|6000.4|5997.4|6001.6|5999.1|5999.6|5996.6|181
1588807800000|2020-05-06 23:30:00|6000.3|5997.3|6001.5|5998.5|6002.9|6000.2|5999.4|5996.4|228
1588808100000|2020-05-06 23:35:00|6001.6|5998.6|6000.6|5997.6|6002.1|5999.1|6000.1|5997.6|171
1588808400000|2020-05-06 23:40:00|6000.7|5997.7|6004.4|6001.4|6006.8|6004.3|6000.5|5997.5|248
1588808700000|2020-05-06 23:45:00|6004.3|6001.3|6006.6|6003.6|6008.4|6005.4|6004.3|6001.3|238
1588809000000|2020-05-06 23:50:00|6006.7|6003.7|6007.8|6004.8|6008.1|6005.1|6004|6001.8|214
1588809300000|2020-05-06 23:55:00|6007.7|6004.7|6009.1|6006.1|6009.1|6006.1|6003.4|6001|258
1588809600000|2020-05-07 00:00:00|6009.2|6006.2|6015.8|6012.8|6015.8|6013.4|6009.2|6006.2|503
1588809900000|2020-05-07 00:05:00|6016.1|6013.1|6017.2|6014.2|6017.7|6015.1|6014.6|6011.8|409
1588810200000|2020-05-07 00:10:00|6017.1|6014.1|6022.5|6019.5|6023.4|6021.2|6016.1|6013.4|377
1588810500000|2020-05-07 00:15:00|6021.7|6019.9|6022.2|6019.2|6024.3|6022|6020.8|6018.3|390
1588810800000|2020-05-07 00:20:00|6022.1|6019.1|6016.3|6013.3|6022.2|6019.7|6014.9|6012.5|383
1588811100000|2020-05-07 00:25:00|6016.4|6013.4|6015.8|6012.8|6018.2|6015.8|6014.1|6011.7|334
1588811400000|2020-05-07 00:30:00|6015.7|6012.7|6020.9|6017.9|6021.3|6018.8|6015.5|6012.5|278
1588811700000|2020-05-07 00:35:00|6020.8|6017.8|6019|6016|6023.4|6021|6018.2|6015.6|365
1588812000000|2020-05-07 00:40:00|6019.1|6016.1|6022.2|6019.2|6023.2|6020.9|6017.2|6014.4|331
1588812300000|2020-05-07 00:45:00|6022.1|6019.1|6021.1|6018.1|6025|6022.6|6020.3|6017.3|277
1588812600000|2020-05-07 00:50:00|6021.2|6018.2|6015.7|6013.9|6022.1|6019.6|6015.6|6013|305
1588812900000|2020-05-07 00:55:00|6015.8|6014|6013.1|6010.1|6016.3|6014|6012.1|6009.7|341
1588813200000|2020-05-07 01:00:00|6013|6010|6013.1|6010.1|6015|6012.6|6011.9|6009|332
1588813500000|2020-05-07 01:05:00|6013|6010|6011.2|6008.2|6014.1|6011.4|6011.2|6008.2|242
1588813800000|2020-05-07 01:10:00|6010.6|6008.8|6014.5|6011.5|6015.7|6013|6010.6|6007.9|255
1588814100000|2020-05-07 01:15:00|6014.6|6011.6|6015.4|6012.4|6019.2|6016.6|6013.6|6011.1|345
1588814400000|2020-05-07 01:20:00|6015.3|6012.3|6018.3|6015.3|6018.6|6015.8|6015.2|6012.2|277
1588814700000|2020-05-07 01:25:00|6018.4|6015.4|6015.9|6012|6018.5|6016|6015.4|6011.6|241
1588815000000|2020-05-07 01:30:00|6015.6|6011.6|6017.5|6014.5|6019|6016|6015.6|6011.6|376
1588815300000|2020-05-07 01:35:00|6017.4|6014.4|6015.2|6012.2|6017.9|6014.9|6013.6|6010.6|308
1588815600000|2020-05-07 01:40:00|6015.3|6012.3|6016.1|6013.1|6017.1|6014.1|6013.6|6010.9|270
1588815900000|2020-05-07 01:45:00|6014.1|6011.1|6016.4|6013.4|6017.8|6014.9|6011.8|6008.8|353
1588816200000|2020-05-07 01:50:00|6016.3|6013.3|6014.5|6011.5|6017.9|6015.1|6014.5|6011.5|256
1588816500000|2020-05-07 01:55:00|6014.6|6011.6|6014.2|6011.2|6016|6013.6|6012|6009.9|277
1588816800000|2020-05-07 02:00:00|6014.1|6011.1|6011.2|6009.4|6014.8|6012|6009|6006.6|222
1588817100000|2020-05-07 02:05:00|6011.1|6009.3|6011.8|6008.8|6012.7|6010.3|6009.7|6006.9|274
1588817400000|2020-05-07 02:10:00|6011.9|6008.9|6014.6|6011.6|6014.8|6012.5|6011.4|6008.7|301
1588817700000|2020-05-07 02:15:00|6014.5|6011.5|6012.4|6010.6|6015.5|6013.2|6011.8|6009.4|240
1588818000000|2020-05-07 02:20:00|6012.9|6009.9|6014.9|6011.9|6015.2|6012.8|6012.4|6009.4|220
1588818300000|2020-05-07 02:25:00|6014.7|6011.7|6021|6018|6021.2|6018.7|6013.1|6010.2|355
1588818600000|2020-05-07 02:30:00|6021.1|6018.1|6017|6014|6021.1|6018.4|6016|6013.7|283
1588818900000|2020-05-07 02:35:00|6017.1|6014.1|6017.7|6014.7|6018|6015.6|6015.1|6012.6|245
1588819200000|2020-05-07 02:40:00|6017.6|6014.6|6018.9|6015.9|6020.1|6017.6|6016.6|6013.9|280
1588819500000|2020-05-07 02:45:00|6019|6016|6022.2|6019.2|6022.2|6019.5|6018.3|6015.9|281
1588819800000|2020-05-07 02:50:00|6022.3|6019.3|6021.1|6018.1|6022.4|6019.6|6020.5|6017.6|226
1588820100000|2020-05-07 02:55:00|6021.2|6018.2|6019.9|6016.9|6022.3|6019.8|6019.1|6016.4|182
1588820400000|2020-05-07 03:00:00|6019.8|6016.8|6024.9|6021.9|6027.2|6024.2|6018.6|6016|400
1588820700000|2020-05-07 03:05:00|6025|6022|6024.1|6021.1|6026.8|6023.8|6023.7|6020.7|204
1588821000000|2020-05-07 03:10:00|6024.5|6021.5|6023.6|6020.6|6024.7|6021.7|6020.3|6017.6|235
1588821300000|2020-05-07 03:15:00|6023.7|6020.7|6023.7|6020.7|6023.8|6021.4|6022.2|6019.6|213
1588821600000|2020-05-07 03:20:00|6023.6|6020.6|6020.7|6017.7|6023.8|6021.2|6020.2|6017.7|233
1588821900000|2020-05-07 03:25:00|6020.8|6017.8|6021|6018|6022.5|6019.5|6020.2|6017.5|187
1588822200000|2020-05-07 03:30:00|6021.1|6018.1|6020|6018.2|6022|6019|6020|6017.3|192
1588822500000|2020-05-07 03:35:00|6020.1|6018.3|6020.8|6017.8|6021.9|6019.5|6019.7|6017.3|169
1588822800000|2020-05-07 03:40:00|6020.9|6017.9|6020.8|6017.8|6021.1|6018.4|6018.7|6016.3|189
1588823100000|2020-05-07 03:45:00|6020.7|6017.7|6018.9|6015.9|6020.8|6017.8|6018.3|6015.7|155
1588823400000|2020-05-07 03:50:00|6018.8|6015.8|6021|6018|6022|6019.6|6017.9|6014.9|188
1588823700000|2020-05-07 03:55:00|6021.1|6018.1|6019.8|6016.8|6021.5|6018.5|6019.6|6016.6|122
1588824000000|2020-05-07 04:00:00|6019.9|6016.9|6018.7|6015.7|6022|6019.3|6018.4|6015.4|196
1588824300000|2020-05-07 04:05:00|6018.6|6015.6|6019.6|6016.6|6019.8|6017.2|6017.9|6015.2|132
1588824600000|2020-05-07 04:10:00|6019.5|6016.5|6020.2|6017.2|6020.7|6018|6018.9|6016.3|190
1588824900000|2020-05-07 04:15:00|6020.1|6017.1|6020.9|6017.9|6022.3|6019.9|6019.5|6016.9|234
1588825200000|2020-05-07 04:20:00|6020.8|6017.8|6021.7|6018.7|6022.5|6020.2|6020.8|6017.8|164
1588825500000|2020-05-07 04:25:00|6021.6|6018.6|6021.8|6018.8|6022|6019.5|6019.8|6017.4|144
1588825800000|2020-05-07 04:30:00|6021.7|6018.7|6019.5|6016.5|6021.7|6018.7|6018.9|6016.3|187
1588826100000|2020-05-07 04:35:00|6019.6|6016.6|6020.1|6017.1|6021.5|6019|6018.9|6016.4|157
1588826400000|2020-05-07 04:40:00|6019.8|6016.8|6020.4|6017.4|6020.7|6018.2|6018.1|6015.5|213
1588826700000|2020-05-07 04:45:00|6020.5|6017.5|6017.9|6014.9|6020.9|6017.9|6017.1|6014.7|154
1588827000000|2020-05-07 04:50:00|6017.8|6014.8|6018.3|6015.3|6019.3|6016.6|6016.8|6014.2|183
1588827300000|2020-05-07 04:55:00|6018.4|6015.4|6018.8|6015.8|6018.9|6016.3|6017.5|6015.2|131
1588827600000|2020-05-07 05:00:00|6018.2|6016.4|6015.7|6012.7|6018.7|6016.4|6015.2|6012.7|206
1588827900000|2020-05-07 05:05:00|6015.6|6012.6|6016.6|6013.6|6017.7|6015.1|6014.7|6012.1|193
1588828200000|2020-05-07 05:10:00|6016.4|6013.4|6017.4|6014.4|6017.8|6015.1|6015.2|6012.4|167
1588828500000|2020-05-07 05:15:00|6017.3|6014.3|6018.9|6015.9|6018.9|6016.5|6014.6|6011.9|230
1588828800000|2020-05-07 05:20:00|6018.8|6015.8|6019.2|6017.4|6020|6017.8|6018.1|6015.7|178
1588829100000|2020-05-07 05:25:00|6019.1|6017.3|6019.4|6017.6|6020.6|6018.2|6018.7|6016.3|185
1588829400000|2020-05-07 05:30:00|6020|6017|6017.5|6014.5|6020|6017.3|6016.2|6013.8|211
1588829700000|2020-05-07 05:35:00|6017.4|6014.4|6019.3|6017.5|6020.2|6017.8|6016.8|6014.4|173
1588830000000|2020-05-07 05:40:00|6019.4|6017.6|6018.7|6016.9|6020.5|6018.1|6018.3|6015.9|240
1588830300000|2020-05-07 05:45:00|6018.5|6016.7|6021.8|6020|6023.6|6021.2|6018.2|6016|325
1588830600000|2020-05-07 05:50:00|6021.9|6020.1|6018.2|6016.4|6022.7|6020.2|6018.1|6015.7|299
1588830900000|2020-05-07 05:55:00|6018.1|6016.3|6020.5|6017.5|6022.2|6019.9|6018.1|6015.9|266
1588831200000|2020-05-07 06:00:00|6020.4|6017.4|6035.4|6032.4|6041|6038|6019.6|6016.7|457
1588831500000|2020-05-07 06:05:00|6035.5|6032.5|6036.7|6033.7|6039.9|6036.9|6031.1|6028.1|524
1588831800000|2020-05-07 06:10:00|6037|6034|6032.7|6029.7|6038.2|6035.2|6028.8|6025.8|399
1588832100000|2020-05-07 06:15:00|6032.6|6029.6|6028.1|6025.1|6033.9|6031.3|6026.9|6024.3|390
1588832400000|2020-05-07 06:20:00|6028.2|6025.2|6031.4|6028.4|6033.5|6030.5|6027.1|6024.6|313
1588832700000|2020-05-07 06:25:00|6031.3|6028.3|6032.8|6031|6035.7|6033.3|6031|6028.3|353
1588833000000|2020-05-07 06:30:00|6033.2|6030.2|6029.2|6026.2|6033.2|6030.2|6027.9|6025.4|319
1588833300000|2020-05-07 06:35:00|6029.1|6026.1|6025.8|6022.8|6030.9|6028.3|6025|6022.7|308
1588833600000|2020-05-07 06:40:00|6025.9|6022.9|6025.1|6023.3|6027.1|6024.8|6023.9|6021.5|338
1588833900000|2020-05-07 06:45:00|6025|6023.2|6026.8|6023.8|6026.8|6024.4|6022.6|6020.2|319
1588834200000|2020-05-07 06:50:00|6026.7|6023.7|6026.8|6023.8|6027.8|6025.4|6025.1|6022.6|258
1588834500000|2020-05-07 06:55:00|6026.7|6023.7|6026.8|6023.8|6027.9|6025.3|6023.7|6020.7|301
1588834800000|2020-05-07 07:00:00|6026.7|6023.7|6027.3|6025.5|6028.9|6026.6|6026|6023.6|344
1588835100000|2020-05-07 07:05:00|6027.4|6025.6|6043.9|6040.9|6048.9|6046.1|6027.4|6025.1|580
1588835400000|2020-05-07 07:10:00|6044|6041|6052.6|6049.6|6052.8|6050.1|6040.6|6037.6|554
1588835700000|2020-05-07 07:15:00|6051.4|6049.1|6059.9|6056.9|6065.2|6062.2|6051.4|6049.1|683
1588836000000|2020-05-07 07:20:00|6059.8|6056.8|6056.7|6053.7|6061.8|6059.4|6054.8|6052.4|517
1588836300000|2020-05-07 07:25:00|6056.5|6053.5|6051.5|6048.5|6058|6055|6050.2|6047.6|508
1588836600000|2020-05-07 07:30:00|6051.6|6048.6|6048.9|6045.9|6052.9|6050.2|6046|6043.6|446
1588836900000|2020-05-07 07:35:00|6048.8|6045.8|6046.4|6043.4|6048.9|6045.9|6043.7|6040.8|371
1588837200000|2020-05-07 07:40:00|6046.5|6043.5|6052|6049|6053.4|6051.1|6046.5|6043.5|401
1588837500000|2020-05-07 07:45:00|6052.1|6049.1|6054.9|6051.9|6056.1|6053.6|6051.3|6048.8|333
1588837800000|2020-05-07 07:50:00|6055.1|6052.1|6050.2|6047.2|6056.8|6054.3|6048.5|6045.7|381
1588838100000|2020-05-07 07:55:00|6050.3|6047.3|6044.5|6042.7|6051.2|6048.5|6043.9|6041.6|413
1588838400000|2020-05-07 08:00:00|6044.4|6042.6|6043.1|6040.1|6045.8|6043.6|6041.9|6039.6|451
1588838700000|2020-05-07 08:05:00|6043.2|6040.2|6040|6037|6043.3|6040.8|6038.2|6035.5|468
1588839000000|2020-05-07 08:10:00|6040.3|6037.3|6044.2|6042.4|6044.9|6042.5|6039|6036.6|379
1588839300000|2020-05-07 08:15:00|6044.9|6041.9|6044.7|6041.7|6050.9|6047.9|6043|6040.7|377
1588839600000|2020-05-07 08:20:00|6044.8|6041.8|6047.5|6044.5|6049.4|6046.6|6043|6040.1|375
1588839900000|2020-05-07 08:25:00|6047.6|6044.6|6048.1|6045.1|6048.8|6046.4|6044.9|6042.3|338
1588840200000|2020-05-07 08:30:00|6048.6|6045.6|6047.3|6045.5|6050.6|6048.2|6046.9|6044.2|352
1588840500000|2020-05-07 08:35:00|6047.4|6045.6|6045.6|6042.6|6049.7|6047.4|6044.3|6041.8|253
1588840800000|2020-05-07 08:40:00|6045.7|6042.7|6046.7|6043.7|6048|6045.5|6043.8|6041.7|275
1588841100000|2020-05-07 08:45:00|6046.1|6044.3|6051.7|6048.7|6051.7|6048.8|6045.9|6043.6|312
1588841400000|2020-05-07 08:50:00|6051.6|6048.6|6043|6040|6052|6049.5|6042.1|6039.7|393
1588841700000|2020-05-07 08:55:00|6042.4|6040.6|6042.8|6039.8|6043.9|6041.5|6040.7|6038.3|346
1588842000000|2020-05-07 09:00:00|6042.3|6040.5|6041.7|6038.7|6046.8|6044.2|6039.9|6037.4|357
1588842300000|2020-05-07 09:05:00|6041.8|6038.8|6041.9|6038.9|6044|6041.2|6040.1|6037.7|316
1588842600000|2020-05-07 09:10:00|6041.8|6038.8|6042.3|6039.3|6042.6|6040.3|6039.1|6037|316
1588842900000|2020-05-07 09:15:00|6042.4|6039.4|6043.8|6040.8|6044.2|6041.9|6040.4|6038.1|301
1588843200000|2020-05-07 09:20:00|6043.7|6040.7|6042.1|6040.3|6045.9|6043.4|6040.8|6038.6|307
1588843500000|2020-05-07 09:25:00|6042.2|6040.4|6047.2|6045.4|6048.4|6045.7|6041.8|6039.6|310
1588843800000|2020-05-07 09:30:00|6047.1|6045.3|6053.9|6050.9|6055.9|6053.6|6047.1|6044.7|369
1588844100000|2020-05-07 09:35:00|6053.4|6051.6|6055|6053.2|6057|6054.7|6051.1|6048.7|349
1588844400000|2020-05-07 09:40:00|6055.1|6053.3|6055.7|6052.7|6058.1|6055.5|6054.4|6052|342
1588844700000|2020-05-07 09:45:00|6055.1|6053.3|6053.2|6050.2|6056.7|6054.2|6052|6049.8|340
1588845000000|2020-05-07 09:50:00|6053.3|6050.3|6053.2|6051.4|6055.2|6052.4|6051.9|6049.6|351
1588845300000|2020-05-07 09:55:00|6053.3|6051.5|6056.1|6054.3|6056.8|6054.4|6053|6050.8|328
1588845600000|2020-05-07 10:00:00|6056.5|6054.7|6057.5|6054.5|6058.7|6056.4|6055.8|6053.5|352
1588845900000|2020-05-07 10:05:00|6057.4|6054.4|6060.1|6057.1|6061.7|6059.3|6056.5|6054.1|404
1588846200000|2020-05-07 10:10:00|6060.2|6057.2|6058.7|6055.7|6060.8|6058.4|6056.9|6054.5|272
1588846500000|2020-05-07 10:15:00|6058.8|6055.8|6059.8|6056.8|6062.1|6059.8|6058|6055.5|413
1588846800000|2020-05-07 10:20:00|6059.9|6056.9|6058.6|6056.8|6060.1|6057.7|6058.2|6055.7|299
1588847100000|2020-05-07 10:25:00|6059.2|6056.2|6056.7|6053.7|6060.5|6057.9|6055.9|6053.5|288
1588847400000|2020-05-07 10:30:00|6056.6|6053.6|6056.5|6053.5|6060.8|6058.5|6055.1|6052.7|352
1588847700000|2020-05-07 10:35:00|6055.9|6054.1|6058.1|6056.3|6058.7|6056.3|6054.9|6052.3|320
1588848000000|2020-05-07 10:40:00|6058.5|6055.5|6058.6|6056.8|6059.2|6056.8|6057|6054.8|242
1588848300000|2020-05-07 10:45:00|6058.9|6055.9|6053.1|6051.3|6059.1|6056.6|6052.9|6050.6|356
1588848600000|2020-05-07 10:50:00|6053|6051.2|6056|6054.2|6056.7|6054.3|6052.1|6050|257
1588848900000|2020-05-07 10:55:00|6056.6|6053.6|6057|6055.2|6061.2|6058.9|6055.7|6053.5|404
1588849200000|2020-05-07 11:00:00|6057.1|6055.3|6054.8|6051.8|6058.7|6056.3|6053.6|6051.1|418
1588849500000|2020-05-07 11:05:00|6054.1|6052.3|6057.1|6055.3|6059|6056.6|6053|6050.6|330
1588849800000|2020-05-07 11:10:00|6057.2|6055.4|6056.1|6054.3|6059.4|6057.2|6056|6053.7|279
1588850100000|2020-05-07 11:15:00|6056.2|6054.4|6058.1|6056.3|6058.6|6056.5|6054.9|6052.6|270
1588850400000|2020-05-07 11:20:00|6057.9|6056.1|6059.6|6056.6|6059.7|6057.3|6056.8|6054.5|258
1588850700000|2020-05-07 11:25:00|6059.7|6056.7|6062.3|6059.3|6063|6060.6|6058.8|6056.4|352
1588851000000|2020-05-07 11:30:00|6061.9|6060.1|6062.3|6060.5|6063.8|6061.4|6059.6|6057|285
1588851300000|2020-05-07 11:35:00|6062.2|6060.4|6058.9|6057.1|6063.5|6061.2|6058.6|6056.2|282
1588851600000|2020-05-07 11:40:00|6059|6057.2|6059.7|6057.9|6060.2|6058.1|6057|6054.8|276
1588851900000|2020-05-07 11:45:00|6060.3|6057.3|6054.5|6052.7|6060.3|6057.9|6054.3|6052.5|257
1588852200000|2020-05-07 11:50:00|6054.7|6052.9|6055.4|6053.6|6056.3|6054.5|6053.5|6051.1|235
1588852500000|2020-05-07 11:55:00|6055.3|6053.5|6057.4|6055.6|6059.1|6057.3|6055.3|6053.2|250
1588852800000|2020-05-07 12:00:00|6057.6|6055.8|6058.9|6057.1|6060.1|6058.3|6057.6|6055.8|257
1588853100000|2020-05-07 12:05:00|6059|6057.2|6055.9|6052.9|6060.5|6058.7|6055.1|6052.6|275
1588853400000|2020-05-07 12:10:00|6055.2|6053.4|6052|6050.2|6056.5|6054.2|6051.6|6049.8|345
1588853700000|2020-05-07 12:15:00|6052.1|6050.3|6055.7|6053.9|6056.6|6054.4|6051.5|6049.1|313
1588854000000|2020-05-07 12:20:00|6055.6|6053.8|6054.9|6053.1|6057.7|6055.8|6054.6|6052.5|353
1588854300000|2020-05-07 12:25:00|6054.8|6053|6055.3|6051.3|6057.6|6054.6|6051.9|6049.4|325
1588854600000|2020-05-07 12:30:00|6055|6051|6050.5|6047.5|6056.9|6054.6|6049.9|6047.4|463
1588854900000|2020-05-07 12:35:00|6050.6|6047.6|6051.7|6049.9|6052.6|6049.9|6048.7|6046.3|377
1588855200000|2020-05-07 12:40:00|6051.8|6050|6059.4|6056.4|6059.5|6057.2|6050.8|6048.3|385
1588855500000|2020-05-07 12:45:00|6059.5|6056.5|6053.8|6052|6059.9|6057.5|6052.7|6050.3|340
1588855800000|2020-05-07 12:50:00|6053.7|6051.9|6052.9|6051.1|6054.5|6052.1|6051.8|6049.5|301
1588856100000|2020-05-07 12:55:00|6052.8|6051|6052.1|6050.3|6054.4|6052|6049.7|6047.4|329
1588856400000|2020-05-07 13:00:00|6052|6050.2|6049.6|6047.8|6053|6051.2|6048.3|6046.5|400
1588856700000|2020-05-07 13:05:00|6049.5|6047.7|6046.3|6044.5|6049.5|6047.7|6045|6042.5|394
1588857000000|2020-05-07 13:10:00|6046.4|6044.6|6044.4|6042.6|6047|6044.9|6043.6|6041.2|372
1588857300000|2020-05-07 13:15:00|6045|6042|6046.3|6043.3|6048.3|6046|6043.8|6041.5|339
1588857600000|2020-05-07 13:20:00|6045.8|6044|6044.7|6041.7|6046.4|6044.2|6043.6|6041.1|330
1588857900000|2020-05-07 13:25:00|6044.6|6041.6|6040.5|6038.7|6044.7|6042.1|6039.4|6037.4|388
1588858200000|2020-05-07 13:30:00|6040.6|6038.8|6042|6039|6043.8|6041.6|6039.8|6037.5|364
1588858500000|2020-05-07 13:35:00|6041.4|6039.6|6041.6|6039.8|6042.8|6040.4|6039.5|6037.2|416
1588858800000|2020-05-07 13:40:00|6041.5|6039.7|6043|6040|6046|6043.6|6040.1|6037.9|396
1588859100000|2020-05-07 13:45:00|6042.3|6040.5|6040.5|6037.5|6042.9|6040.9|6038.4|6036.3|371
1588859400000|2020-05-07 13:50:00|6040.6|6037.6|6046.4|6043.4|6046.6|6044.3|6037.8|6035.4|405
1588859700000|2020-05-07 13:55:00|6046.5|6043.5|6041.1|6038.1|6047|6044.7|6040.6|6037.6|420
1588860000000|2020-05-07 14:00:00|6040.9|6037.9|6038.4|6035.4|6041.1|6038.7|6034|6032.2|528
1588860300000|2020-05-07 14:05:00|6038.6|6035.6|6038.5|6035.5|6038.6|6035.6|6034.7|6031.8|461
1588860600000|2020-05-07 14:10:00|6038.6|6035.6|6037.8|6036|6039|6036.5|6033.8|6031.4|424
1588860900000|2020-05-07 14:15:00|6037.7|6035.9|6035.6|6033.8|6039.2|6036.7|6034.9|6033|377
1588861200000|2020-05-07 14:20:00|6035.8|6034|6035.9|6034.1|6037.6|6035.2|6034.2|6031.9|335
1588861500000|2020-05-07 14:25:00|6035.8|6034|6040.8|6037.8|6043.6|6041.2|6033.8|6031.4|457
1588861800000|2020-05-07 14:30:00|6040.7|6037.7|6039.2|6037.4|6041.5|6039.2|6038.5|6036.2|436
1588862100000|2020-05-07 14:35:00|6039.7|6036.7|6042.9|6041.1|6043.6|6041.2|6038.8|6036.2|400
1588862400000|2020-05-07 14:40:00|6043|6041.2|6042.9|6041.1|6043.7|6041.3|6039|6036.7|417
1588862700000|2020-05-07 14:45:00|6043|6041.2|6041|6038|6043.7|6041.3|6039.1|6036.5|399
1588863000000|2020-05-07 14:50:00|6041.1|6038.1|6035.3|6032.3|6041.4|6039.1|6030.8|6029|439
1588863300000|2020-05-07 14:55:00|6035.2|6032.2|6037.9|6036.1|6039.1|6036.5|6034|6031.5|539
1588863600000|2020-05-07 15:00:00|6038|6036.2|6042.1|6039.1|6042.5|6040|6038|6035.6|451
1588863900000|2020-05-07 15:05:00|6042.2|6039.2|6042.9|6039.9|6043.4|6040.4|6040.2|6037.6|385
1588864200000|2020-05-07 15:10:00|6042.8|6039.8|6041.7|6038.7|6043.2|6040.8|6039.7|6037.2|274
1588864500000|2020-05-07 15:15:00|6041.6|6038.6|6046.5|6043.5|6047.5|6045|6041.4|6038.6|326
1588864800000|2020-05-07 15:20:00|6046.6|6043.6|6048.1|6045.1|6048.8|6046.2|6045.5|6043.2|364
1588865100000|2020-05-07 15:25:00|6048|6045|6049.7|6046.7|6050.2|6048.2|6047.6|6045|264
1588865400000|2020-05-07 15:30:00|6049.5|6047.7|6048.2|6046.4|6052.2|6049.9|6048|6045.8|334
1588865700000|2020-05-07 15:35:00|6048.3|6046.5|6050.7|6048.9|6051.9|6049.6|6048.3|6046.4|362
1588866000000|2020-05-07 15:40:00|6050.9|6049.1|6071.4|6068.4|6074.8|6071.8|6050.8|6048.9|486
1588866300000|2020-05-07 15:45:00|6071.5|6068.5|6082.9|6079.9|6084.4|6082|6069.9|6066.9|595
1588866600000|2020-05-07 15:50:00|6083.3|6080.3|6080.6|6077.6|6086.9|6084.6|6077.8|6075.9|546
1588866900000|2020-05-07 15:55:00|6080.5|6077.5|6085.8|6082.8|6088.3|6085.3|6079.1|6076.6|535
1588867200000|2020-05-07 16:00:00|6085.9|6082.9|6084.8|6081.8|6088.9|6086.5|6083.7|6081.3|435
1588867500000|2020-05-07 16:05:00|6084.9|6081.9|6081.6|6078.6|6086.9|6085|6080.6|6078.4|406
1588867800000|2020-05-07 16:10:00|6081.7|6078.7|6082.5|6079.5|6085.5|6082.9|6080.6|6078.2|413
1588868100000|2020-05-07 16:15:00|6082.4|6079.4|6082.5|6079.5|6085|6082.6|6081.9|6079.4|372
1588868400000|2020-05-07 16:20:00|6082.6|6079.6|6086.9|6083.9|6086.9|6084.4|6081.1|6078.5|316
1588868700000|2020-05-07 16:25:00|6086.4|6084.6|6085|6083.2|6090.9|6087.9|6082.9|6080.5|408
1588869000000|2020-05-07 16:30:00|6085.7|6082.7|6088.4|6085.4|6092.6|6090.1|6085|6082.6|474
1588869300000|2020-05-07 16:35:00|6088.5|6085.5|6083.5|6081.7|6089|6087|6083.3|6081.4|453
1588869600000|2020-05-07 16:40:00|6083.6|6081.8|6084.3|6081.3|6086.7|6084.9|6083.1|6081.2|349
1588869900000|2020-05-07 16:45:00|6084.4|6081.4|6080.5|6078.7|6088|6085.4|6079.7|6077.4|355
1588870200000|2020-05-07 16:50:00|6080.6|6078.8|6079.6|6076.6|6085.9|6083.3|6078.2|6075.7|461
1588870500000|2020-05-07 16:55:00|6079.5|6076.5|6082.5|6079.5|6082.8|6079.8|6079|6076.5|401
1588870800000|2020-05-07 17:00:00|6082.8|6079.8|6087.5|6085.7|6087.6|6085.8|6081.4|6078.9|365
1588871100000|2020-05-07 17:05:00|6087.6|6085.8|6084.7|6081.7|6087.9|6086.1|6083.8|6081.5|292
1588871400000|2020-05-07 17:10:00|6084.8|6081.8|6084.8|6081.8|6085.9|6083.7|6083.4|6081.2|246
1588871700000|2020-05-07 17:15:00|6084.3|6082.5|6084.3|6081.3|6087.8|6085.4|6083.7|6081.3|271
1588872000000|2020-05-07 17:20:00|6084.4|6081.4|6081.2|6079.4|6084.9|6082.4|6080.8|6078.3|307
1588872300000|2020-05-07 17:25:00|6081.3|6079.5|6085.8|6084|6086.1|6084.3|6081.2|6079.2|335
1588872600000|2020-05-07 17:30:00|6086|6084.2|6082.7|6080.9|6087.2|6085.2|6082.5|6080.3|293
1588872900000|2020-05-07 17:35:00|6082.8|6081|6088.8|6085.8|6088.8|6087|6082.8|6080.7|292
1588873200000|2020-05-07 17:40:00|6088.2|6086.4|6088.1|6086.3|6091.4|6089|6087|6084.6|384
1588873500000|2020-05-07 17:45:00|6088.2|6086.4|6088.4|6085.4|6090.1|6087.9|6087.7|6085.4|316
1588873800000|2020-05-07 17:50:00|6087.9|6086.1|6087.7|6084.7|6089|6086.8|6085|6082.7|305
1588874100000|2020-05-07 17:55:00|6087.3|6085.5|6089.8|6088|6090.8|6088.5|6086.8|6084.5|271
1588874400000|2020-05-07 18:00:00|6090|6088.2|6086.6|6083.6|6094.2|6091.4|6085.8|6083.6|397
1588874700000|2020-05-07 18:05:00|6086.7|6083.7|6085.6|6082.6|6087.8|6085.6|6085|6082.5|302
1588875000000|2020-05-07 18:10:00|6085.5|6082.5|6086.4|6083.4|6089.9|6087.8|6084.7|6082.3|341
1588875300000|2020-05-07 18:15:00|6086.3|6083.3|6087.7|6084.7|6089.6|6087.3|6086|6083.2|307
1588875600000|2020-05-07 18:20:00|6087.6|6084.6|6085|6083.2|6087.6|6085|6084.3|6081.6|307
1588875900000|2020-05-07 18:25:00|6085.1|6083.3|6087.7|6085.9|6088|6086.1|6084.9|6082.6|299
1588876200000|2020-05-07 18:30:00|6087.8|6086|6086.1|6084.3|6088.8|6086.6|6085.6|6083.3|210
1588876500000|2020-05-07 18:35:00|6086|6084.2|6083.7|6080.7|6086.8|6084.3|6082.8|6080.4|292
1588876800000|2020-05-07 18:40:00|6083.8|6080.8|6082.3|6080.5|6084.9|6082.3|6082|6079.7|233
1588877100000|2020-05-07 18:45:00|6082.6|6080.8|6081.5|6079.7|6083.3|6080.9|6078.9|6076.6|270
1588877400000|2020-05-07 18:50:00|6081.6|6079.8|6081.1|6079.3|6082.5|6080.1|6079.9|6077.5|270
1588877700000|2020-05-07 18:55:00|6081|6079.2|6082|6079|6082.8|6079.8|6078.7|6076.3|286
1588878000000|2020-05-07 19:00:00|6081|6078|6080|6078.2|6081.1|6078.6|6077.6|6075.1|314
1588878300000|2020-05-07 19:05:00|6079.9|6078.1|6081.3|6079.5|6083|6080.7|6079.7|6077.3|226
1588878600000|2020-05-07 19:10:00|6081.4|6079.6|6080.4|6078.6|6081.4|6079.6|6079.7|6077.3|237
1588878900000|2020-05-07 19:15:00|6080.3|6078.5|6079.8|6078|6081|6078.5|6077.2|6074.7|359
1588879200000|2020-05-07 19:20:00|6079.9|6078.1|6080.7|6078.9|6081.5|6079.4|6079.7|6077.2|228
1588879500000|2020-05-07 19:25:00|6080.6|6078.8|6080.9|6079.1|6081.5|6079.2|6080|6077.6|175
1588879800000|2020-05-07 19:30:00|6080.8|6079|6079|6077.2|6081.2|6079.4|6078|6075.7|246
1588880100000|2020-05-07 19:35:00|6079.6|6076.6|6077.4|6074.4|6079.6|6077|6076.4|6074.1|215
1588880400000|2020-05-07 19:40:00|6077.2|6074.2|6076.5|6074.7|6077.7|6075.4|6076.5|6074.1|118
1588880700000|2020-05-07 19:45:00|6076.7|6074.9|6079.2|6076.2|6079.7|6077.3|6076.7|6074.3|208
1588881000000|2020-05-07 19:50:00|6079.1|6076.1|6079.1|6077.3|6080|6077.7|6078|6075.6|273
1588881300000|2020-05-07 19:55:00|6079|6077.2|6079.9|6078.1|6080.2|6078.1|6078.1|6075.7|243
1588881600000|2020-05-07 20:00:00|6079.8|6078|6077.1|6075.3|6080.2|6078|6077|6074.7|171
1588881900000|2020-05-07 20:05:00|6077.2|6075.4|6079|6077.2|6080.6|6078|6077.2|6074.8|122
1588882200000|2020-05-07 20:10:00|6079.1|6077.3|6081.9|6080.1|6082.2|6080.1|6079|6076.6|113
1588882500000|2020-05-07 20:15:00|6081.8|6080|6082.9|6079.9|6082.9|6080.4|6081.8|6079.4|89
1588882800000|2020-05-07 20:20:00|6082.8|6079.8|6081.3|6078.3|6082.9|6080.4|6080.5|6078.1|104
1588883100000|2020-05-07 20:25:00|6080.9|6079.1|6082.1|6080.3|6082.8|6080.4|6080.7|6078.3|103
1588883400000|2020-05-07 20:30:00|6082|6080.2|6083.7|6080.7|6084.1|6081.7|6082|6079.5|92
1588883700000|2020-05-07 20:35:00|6083.8|6080.8|6083.5|6080.5|6083.9|6081.3|6082.7|6080.4|89
1588884000000|2020-05-07 20:40:00|6083.6|6080.6|6085.4|6082.4|6086.5|6084|6083.5|6080.5|107
1588884300000|2020-05-07 20:45:00|6085.5|6082.5|6085.7|6082.7|6086.7|6083.7|6084.9|6082.1|159
1588884600000|2020-05-07 20:50:00|6085.5|6082.5|6088.6|6085.6|6088.7|6085.7|6085.5|6082.5|216
1588884900000|2020-05-07 20:55:00|6088.5|6085.5|6088.3|6085.3|6089.9|6086.8|6087.9|6084.6|269
1588885200000|2020-05-07 21:00:00|6088.2|6085.2|6089|6085.7|6089.3|6086|6088.2|6085.2|37
1588885500000|2020-05-07 21:05:00|6089.3|6085.4|6089.7|6085.7|6090.5|6086.5|6088.5|6084.5|122
1588885800000|2020-05-07 21:10:00|6089.5|6086|6091.4|6087.4|6091.9|6088|6089.1|6085.5|205
1588886100000|2020-05-07 21:15:00|6091.5|6087.5|6091.1|6087.1|6091.6|6088.2|6090.5|6087.1|126
1588886400000|2020-05-07 21:20:00|6090.9|6087|6089.9|6086.9|6091.3|6087.5|6089.3|6085.6|189
1588886700000|2020-05-07 21:25:00|6090.5|6087.1|6090.1|6086.1|6090.8|6087.3|6088.2|6084.6|328
1588887000000|2020-05-07 21:30:00|6090.2|6086.3|6089.5|6086.2|6090.9|6087.2|6089|6085.4|323
1588887300000|2020-05-07 21:35:00|6089.1|6086.1|6089.2|6086.2|6090|6086.5|6087.3|6083.8|278
1588887600000|2020-05-07 21:40:00|6089.1|6086.1|6089.7|6086.7|6089.8|6086.8|6088.2|6084.3|205
1588887900000|2020-05-07 21:45:00|6089.6|6086.5|6089.4|6086.1|6089.7|6086.5|6088.8|6085.6|135
1588888200000|2020-05-07 21:50:00|6089.5|6086|6089|6086|6089.8|6086.8|6088.4|6084.5|261
1588888500000|2020-05-07 21:55:00|6089.1|6086.1|6089|6085.9|6089.2|6086.2|6088.7|6085.6|133
1588888800000|2020-05-07 22:00:00|6088.7|6086|6090.3|6087.3|6090.7|6087.7|6087.5|6084.5|219
1588889100000|2020-05-07 22:05:00|6090.4|6087.4|6089.4|6086.4|6090.9|6087.9|6089.1|6086.1|190
1588889400000|2020-05-07 22:10:00|6089.5|6086.5|6089.3|6086.3|6090.5|6087.5|6088.4|6085.4|286
1588889700000|2020-05-07 22:15:00|6089.6|6086.6|6091.9|6088.9|6092.4|6089.8|6088.4|6085.4|436
1588890000000|2020-05-07 22:20:00|6091.7|6088.7|6094.5|6091.5|6098.3|6095.3|6091.4|6088.7|380
1588890300000|2020-05-07 22:25:00|6094.4|6091.4|6096.3|6093.3|6097.9|6094.9|6094.3|6091.3|222
1588890600000|2020-05-07 22:30:00|6096.4|6093.4|6097.1|6094.1|6100.6|6097.6|6093.5|6090.5|254
1588890900000|2020-05-07 22:35:00|6096.8|6093.8|6098.4|6095.4|6099.3|6096.7|6095.7|6092.7|269
1588891200000|2020-05-07 22:40:00|6098.6|6095.6|6096.8|6093.8|6099.2|6096.8|6096.3|6093.7|248
1588891500000|2020-05-07 22:45:00|6096.9|6093.9|6096.6|6093.6|6097.5|6095|6094.4|6091.4|233
1588891800000|2020-05-07 22:50:00|6096.7|6093.7|6097.2|6094.2|6097.2|6094.9|6095.7|6093.2|227
1588892100000|2020-05-07 22:55:00|6097.3|6094.3|6097.9|6096.1|6098.8|6096.3|6096.5|6093.5|194
1588892400000|2020-05-07 23:00:00|6098.7|6095.7|6098.5|6095.5|6101.3|6098.9|6097.3|6094.6|243
1588892700000|2020-05-07 23:05:00|6098.6|6095.6|6098.9|6095.9|6099.1|6096.1|6098.2|6095.2|105
1588893000000|2020-05-07 23:10:00|6098.8|6095.8|6097.6|6094.6|6099.3|6096.3|6096.9|6094.4|150
1588893300000|2020-05-07 23:15:00|6097.5|6094.5|6092.7|6089.7|6097.5|6094.5|6091.8|6088.8|222
1588893600000|2020-05-07 23:20:00|6092.6|6089.6|6090.4|6087.4|6092.8|6090|6089.5|6086.5|314
1588893900000|2020-05-07 23:25:00|6090.5|6087.5|6090.5|6087.5|6092.5|6089.5|6088.4|6085.4|316
1588894200000|2020-05-07 23:30:00|6090.6|6087.6|6089.5|6087.7|6092.1|6089.1|6089.5|6087|217
1588894500000|2020-05-07 23:35:00|6090.5|6087.5|6092.7|6089.7|6092.9|6089.9|6089.6|6086.6|330
1588894800000|2020-05-07 23:40:00|6092.6|6089.6|6091.6|6088.6|6092.7|6089.7|6090|6087|362
1588895100000|2020-05-07 23:45:00|6091.7|6088.7|6091|6088|6092.4|6089.4|6090|6087|240
1588895400000|2020-05-07 23:50:00|6091.1|6088.1|6093|6090|6093.6|6091.1|6089.9|6086.9|211
1588895700000|2020-05-07 23:55:00|6093.1|6090.1|6095.8|6092.8|6098.1|6095.6|6092.7|6089.7|353
1588896000000|2020-05-08 00:00:00|6096.8|6093.8|6096.6|6093.6|6100|6097.1|6095|6092.5|333
1588896300000|2020-05-08 00:05:00|6096.7|6093.7|6091.6|6088.6|6097.1|6094.9|6091|6088.6|271
1588896600000|2020-05-08 00:10:00|6091.7|6088.7|6094.4|6091.4|6095.8|6093.4|6091|6088.6|208
1588896900000|2020-05-08 00:15:00|6094.5|6091.5|6093.7|6091.9|6095.7|6093.3|6092|6089.8|263
1588897200000|2020-05-08 00:20:00|6093.6|6091.8|6092.6|6089.6|6094.8|6092.6|6091.9|6089.5|237
1588897500000|2020-05-08 00:25:00|6092.1|6090.3|6092.5|6089.5|6093.2|6091.1|6091.7|6089.1|175
1588897800000|2020-05-08 00:30:00|6092.6|6089.6|6095.2|6092.2|6095.5|6093.1|6092.1|6089.5|177
1588898100000|2020-05-08 00:35:00|6095.3|6092.3|6102.8|6099.8|6104.2|6101.9|6094.7|6091.7|416
1588898400000|2020-05-08 00:40:00|6102.7|6099.7|6106.7|6103.7|6106.9|6104.5|6102.7|6099.7|337
1588898700000|2020-05-08 00:45:00|6106.6|6103.6|6115.8|6112.8|6115.8|6113.1|6105.8|6103.3|379
1588899000000|2020-05-08 00:50:00|6115.7|6112.7|6111.2|6108.2|6116.8|6114.4|6109.6|6107.1|420
1588899300000|2020-05-08 00:55:00|6110.8|6109|6110.6|6107.6|6112.7|6110.4|6108.4|6105.9|383
1588899600000|2020-05-08 01:00:00|6110.7|6107.7|6112.4|6109.4|6113.5|6110.5|6110.4|6107.4|353
1588899900000|2020-05-08 01:05:00|6112.6|6109.6|6111.7|6109.9|6119.2|6116.2|6111.7|6109.1|351
1588900200000|2020-05-08 01:10:00|6111.8|6110|6110.6|6107.6|6112.6|6110.1|6108.1|6105.7|378
1588900500000|2020-05-08 01:15:00|6110.7|6107.7|6106.5|6103.5|6112.8|6109.8|6105.5|6102.5|340
1588900800000|2020-05-08 01:20:00|6106.6|6103.6|6109.7|6106.7|6111.6|6109|6106.2|6103.4|384
1588901100000|2020-05-08 01:25:00|6109.6|6106.6|6111.7|6108.7|6112.2|6109.6|6108.9|6106.3|284
1588901400000|2020-05-08 01:30:00|6111.8|6108.8|6108.4|6105.4|6111.9|6108.9|6107.1|6104.8|254
1588901700000|2020-05-08 01:35:00|6108.5|6105.5|6122.1|6119.1|6125.5|6122.5|6107.3|6104.8|488
1588902000000|2020-05-08 01:40:00|6121.9|6118.9|6121.6|6118.6|6123.3|6120.3|6119.4|6116.4|355
1588902300000|2020-05-08 01:45:00|6121.7|6118.7|6126.3|6124.5|6128.4|6125.8|6121.5|6118.5|372
1588902600000|2020-05-08 01:50:00|6126.2|6124.4|6122.6|6119.6|6126.7|6124.4|6122.2|6119.4|330
1588902900000|2020-05-08 01:55:00|6122.5|6119.5|6122.9|6119.9|6125.2|6122.7|6121.7|6118.7|309
1588903200000|2020-05-08 02:00:00|6122.8|6119.8|6120.2|6117.2|6123.4|6120.4|6119.2|6116.7|304
1588903500000|2020-05-08 02:05:00|6120.1|6117.1|6120.8|6117.8|6121.4|6118.5|6118.7|6116.1|247
1588903800000|2020-05-08 02:10:00|6120.7|6117.7|6120.2|6117.2|6123.7|6121.1|6118.8|6116.5|249
1588904100000|2020-05-08 02:15:00|6120.1|6117.1|6123.4|6120.4|6123.6|6121|6120.1|6117.1|234
1588904400000|2020-05-08 02:20:00|6123.5|6120.5|6126.4|6123.4|6130.8|6127.8|6123.5|6120.5|422
1588904700000|2020-05-08 02:25:00|6126.3|6123.3|6125.2|6123.4|6126.7|6124.4|6123.3|6121.1|269
1588905000000|2020-05-08 02:30:00|6125.7|6122.7|6127.5|6124.5|6127.5|6125|6123.7|6121.3|291
1588905300000|2020-05-08 02:35:00|6127.4|6124.4|6135.8|6132.8|6135.8|6133.5|6124.9|6122.3|308
1588905600000|2020-05-08 02:40:00|6135.7|6132.7|6132.4|6130.6|6135.7|6132.7|6131.3|6128.9|314
1588905900000|2020-05-08 02:45:00|6132.3|6130.5|6129.9|6126.9|6135.1|6132.7|6128.8|6126.2|334
1588906200000|2020-05-08 02:50:00|6130|6127|6125.9|6124.1|6130.8|6127.8|6125.9|6123.5|224
1588906500000|2020-05-08 02:55:00|6126|6124.2|6124.7|6121.7|6128.2|6125.4|6123.9|6121.5|269
1588906800000|2020-05-08 03:00:00|6124.8|6121.8|6124.4|6122.6|6125.8|6123.4|6123.5|6120.9|265
1588907100000|2020-05-08 03:05:00|6124.7|6122.9|6126.7|6123.7|6127.8|6125.2|6124.7|6122.2|227
1588907400000|2020-05-08 03:10:00|6126.6|6123.6|6123.9|6120.9|6126.7|6123.8|6123.4|6120.7|167
1588907700000|2020-05-08 03:15:00|6123.8|6120.8|6119.8|6116.8|6124.9|6122.2|6119.5|6116.8|257
1588908000000|2020-05-08 03:20:00|6119.9|6116.9|6121|6119.2|6122|6119.5|6119|6116.7|247
1588908300000|2020-05-08 03:25:00|6122|6119|6121.2|6118.2|6122.5|6120|6120.1|6117.1|170
1588908600000|2020-05-08 03:30:00|6121.1|6118.1|6120.7|6117.7|6122.7|6119.8|6119.5|6117.2|247
1588908900000|2020-05-08 03:35:00|6120.6|6117.6|6121.8|6118.8|6121.8|6119.3|6119.2|6117|135
1588909200000|2020-05-08 03:40:00|6121.6|6118.6|6119.6|6117.8|6121.8|6119|6119.4|6117|165
1588909500000|2020-05-08 03:45:00|6119.5|6117.7|6119.7|6117.9|6120.7|6118.1|6119|6116.2|163
1588909800000|2020-05-08 03:50:00|6119.8|6118|6122|6119|6123.5|6120.9|6119.6|6117.3|152
1588910100000|2020-05-08 03:55:00|6121.9|6118.9|6123|6121.2|6123.9|6121.6|6121.3|6118.9|225
1588910400000|2020-05-08 04:00:00|6122.8|6121|6123.4|6120.4|6123.8|6121.4|6121.3|6119|191
1588910700000|2020-05-08 04:05:00|6123.2|6120.2|6122|6119|6123.2|6120.7|6121.3|6118.9|99
1588911000000|2020-05-08 04:10:00|6122.2|6119.2|6120.2|6118.4|6122.3|6119.6|6120.2|6117.8|122
1588911300000|2020-05-08 04:15:00|6120.3|6118.5|6118.5|6115.5|6121.4|6118.9|6117.8|6115.4|169
1588911600000|2020-05-08 04:20:00|6118.4|6115.4|6115.9|6112.9|6118.6|6116.2|6115.5|6112.9|187
1588911900000|2020-05-08 04:25:00|6116|6113|6117.5|6115.7|6119|6116.5|6115.9|6112.9|154
1588912200000|2020-05-08 04:30:00|6118|6115|6120.7|6117.7|6121.5|6118.5|6117.3|6114.9|241
1588912500000|2020-05-08 04:35:00|6120.8|6117.8|6119.6|6117.8|6122|6119.4|6119.5|6117.2|102
1588912800000|2020-05-08 04:40:00|6119.7|6117.9|6119.3|6116.3|6121|6118.6|6118|6115.5|164
1588913100000|2020-05-08 04:45:00|6119.2|6116.2|6122.4|6119.4|6122.7|6120.2|6119.2|6116.2|181
1588913400000|2020-05-08 04:50:00|6122|6119|6122.6|6119.6|6122.7|6120.2|6121.2|6118.6|122
1588913700000|2020-05-08 04:55:00|6122.7|6119.7|6121.9|6118.9|6122.7|6120.2|6121.1|6118.6|141
1588914000000|2020-05-08 05:00:00|6121.8|6118.8|6120.2|6117.2|6122.1|6119.3|6120|6117.1|164
1588914300000|2020-05-08 05:05:00|6120.3|6117.3|6120.2|6117.2|6120.8|6118.3|6119.3|6116.8|111
1588914600000|2020-05-08 05:10:00|6120.1|6117.1|6119.6|6116.6|6120.3|6117.9|6118.7|6116.1|130
1588914900000|2020-05-08 05:15:00|6119.7|6116.7|6125|6122|6125.7|6123.1|6119.2|6116.2|198
1588915200000|2020-05-08 05:20:00|6125.1|6122.1|6126.6|6124.8|6127.9|6125.6|6124.9|6121.9|190
1588915500000|2020-05-08 05:25:00|6126.7|6124.9|6126.7|6123.7|6127.2|6124.9|6125.9|6122.9|132
1588915800000|2020-05-08 05:30:00|6126.3|6123.3|6126.4|6123.4|6126.5|6123.5|6123.6|6120.8|304
1588916100000|2020-05-08 05:35:00|6126.5|6123.5|6124.7|6121.7|6129.3|6126.8|6124|6121.6|359
1588916400000|2020-05-08 05:40:00|6124.8|6121.8|6122.6|6120.8|6126.6|6124.2|6122.4|6120|308
1588916700000|2020-05-08 05:45:00|6122.5|6120.7|6124|6121|6128.4|6125.6|6122.5|6120|340
1588917000000|2020-05-08 05:50:00|6123.9|6120.9|6125|6122|6126.9|6123.9|6123|6120.6|236
1588917300000|2020-05-08 05:55:00|6124.9|6121.9|6124|6121|6124.9|6121.9|6123.8|6120.8|162
1588917600000|2020-05-08 06:00:00|6124.1|6121.1|6122.5|6120.7|6125.1|6122.1|6122.3|6120|237
1588917900000|2020-05-08 06:05:00|6123.2|6120.2|6122.4|6119.4|6124.1|6121.7|6121.3|6118.6|218
1588918200000|2020-05-08 06:10:00|6122.5|6119.5|6119.4|6117.6|6122.9|6120.4|6119.2|6116.8|241
1588918500000|2020-05-08 06:15:00|6119.3|6117.5|6123.3|6121.5|6123.8|6121.5|6119.3|6116.8|269
1588918800000|2020-05-08 06:20:00|6123.4|6121.6|6126.1|6123.1|6126.9|6124.4|6123|6120.5|281
1588919100000|2020-05-08 06:25:00|6126.2|6123.2|6126.8|6123.8|6127.6|6125.3|6125.2|6122.8|180
1588919400000|2020-05-08 06:30:00|6126.7|6123.7|6124.8|6121.8|6127.3|6124.8|6123.3|6120.7|244
1588919700000|2020-05-08 06:35:00|6124.9|6121.9|6124.7|6122.9|6126.9|6124.6|6124.4|6121.9|186
1588920000000|2020-05-08 06:40:00|6124.6|6122.8|6124.5|6121.5|6126.3|6123.9|6123.5|6121.3|231
1588920300000|2020-05-08 06:45:00|6124.6|6121.6|6120.7|6118.9|6124.7|6121.7|6119.6|6117.3|257
1588920600000|2020-05-08 06:50:00|6120.6|6118.8|6121.6|6118.6|6121.8|6119.4|6119.5|6117.4|306
1588920900000|2020-05-08 06:55:00|6121.5|6118.5|6121|6118|6122.2|6119.6|6119.6|6117.3|278
1588921200000|2020-05-08 07:00:00|6120.9|6117.9|6123.4|6120.4|6124.6|6122|6120|6117.6|262
1588921500000|2020-05-08 07:05:00|6123.3|6120.3|6123.6|6121.8|6125.1|6122.7|6122.7|6120.2|229
1588921800000|2020-05-08 07:10:00|6123.8|6122|6125.5|6123.7|6126.5|6124|6123.5|6121.3|206
1588922100000|2020-05-08 07:15:00|6125.6|6123.8|6123.2|6121.4|6125.9|6123.8|6123.2|6120.9|213
1588922400000|2020-05-08 07:20:00|6123.3|6121.5|6122.5|6119.5|6123.6|6121.8|6121.8|6119.3|200
1588922700000|2020-05-08 07:25:00|6122.6|6119.6|6122.9|6121.1|6125|6122.6|6121.4|6119.1|229
1588923000000|2020-05-08 07:30:00|6123|6121.2|6121|6119.2|6123.7|6121.5|6121|6119|272
1588923300000|2020-05-08 07:35:00|6121.1|6119.3|6119.2|6117.4|6121.4|6119.3|6118|6115.8|216
1588923600000|2020-05-08 07:40:00|6119.3|6117.5|6122.4|6119.4|6122.7|6120.3|6118.4|6116.1|240
1588923900000|2020-05-08 07:45:00|6122.5|6119.5|6122|6119|6123|6120.6|6119.7|6117.1|235
1588924200000|2020-05-08 07:50:00|6122.1|6119.1|6120|6117|6122.2|6119.3|6118.3|6115.9|176
1588924500000|2020-05-08 07:55:00|6120.1|6117.1|6120.3|6117.3|6121|6118.6|6118.2|6115.7|206
1588924800000|2020-05-08 08:00:00|6120.4|6117.4|6118.6|6115.6|6120.4|6118|6117|6114.7|283
1588925100000|2020-05-08 08:05:00|6118.4|6115.4|6115.3|6113.5|6118.5|6116.2|6115.3|6113.1|235
1588925400000|2020-05-08 08:10:00|6115.4|6113.6|6120.4|6118.6|6120.9|6118.6|6113.2|6111.4|251
1588925700000|2020-05-08 08:15:00|6120.3|6118.5|6118|6116.2|6121.2|6118.9|6117.8|6115.9|223
1588926000000|2020-05-08 08:20:00|6118.1|6116.3|6116.2|6114.4|6118.9|6116.5|6116.2|6113.9|223
1588926300000|2020-05-08 08:25:00|6116.3|6114.5|6117.5|6115.7|6117.6|6115.8|6115.1|6112.8|165
1588926600000|2020-05-08 08:30:00|6117.6|6115.8|6121.5|6119.7|6122.1|6119.7|6117.5|6115.2|236
1588926900000|2020-05-08 08:35:00|6121.6|6119.8|6120.2|6118.4|6121.8|6119.8|6120.2|6118|156
1588927200000|2020-05-08 08:40:00|6120.9|6117.9|6123.2|6120.2|6123.6|6121.2|6120.4|6117.7|177
1588927500000|2020-05-08 08:45:00|6123.1|6120.1|6121.2|6118.2|6123.7|6121.3|6120.3|6118|240
1588927800000|2020-05-08 08:50:00|6121.4|6118.4|6123.3|6120.3|6124.2|6121.9|6120.7|6118.2|171
1588928100000|2020-05-08 08:55:00|6123.4|6120.4|6124.1|6121.1|6125.7|6122.8|6122.5|6120.1|204
1588928400000|2020-05-08 09:00:00|6124.2|6121.2|6123|6120|6124.6|6122.1|6121.7|6119.3|197
1588928700000|2020-05-08 09:05:00|6122.9|6119.9|6121.8|6120|6123.1|6120.6|6120.9|6118.4|210
1588929000000|2020-05-08 09:10:00|6121.7|6119.9|6124.3|6121.3|6124.4|6122.1|6121.3|6118.9|189
1588929300000|2020-05-08 09:15:00|6124.2|6121.2|6128|6125|6128.4|6125.4|6123.6|6121.2|226
1588929600000|2020-05-08 09:20:00|6127.9|6124.9|6127.4|6125.6|6128.4|6126.1|6126.6|6124.2|213
1588929900000|2020-05-08 09:25:00|6127.5|6125.7|6128.8|6127|6131.1|6128.8|6127.4|6124.9|201
1588930200000|2020-05-08 09:30:00|6128.6|6126.8|6128.8|6127|6130.3|6128.1|6128.4|6126.1|194
1588930500000|2020-05-08 09:35:00|6128.7|6126.9|6128.8|6125.8|6129.7|6127.1|6127.4|6125.2|228
1588930800000|2020-05-08 09:40:00|6128.9|6125.9|6128.6|6126.8|6130.5|6127.7|6128.5|6125.7|198
1588931100000|2020-05-08 09:45:00|6128.4|6126.6|6127.1|6124.1|6129.3|6126.7|6126.4|6124.1|136
1588931400000|2020-05-08 09:50:00|6127.2|6124.2|6129.1|6127.3|6131.2|6128.2|6126.4|6123.9|200
1588931700000|2020-05-08 09:55:00|6129.2|6127.4|6132.1|6129.1|6132.9|6130.4|6128.7|6126|225
1588932000000|2020-05-08 10:00:00|6132.2|6129.2|6131.7|6129.9|6132.3|6129.9|6130.6|6128.1|177
1588932300000|2020-05-08 10:05:00|6131.6|6129.8|6134.5|6131.5|6135.8|6133.3|6131.1|6128.6|258
1588932600000|2020-05-08 10:10:00|6134.6|6131.6|6134.1|6131.1|6135|6132.6|6133.3|6131|136
1588932900000|2020-05-08 10:15:00|6134.2|6131.2|6130.3|6127.3|6134.2|6131.8|6129.1|6126.7|247
1588933200000|2020-05-08 10:20:00|6130.4|6127.4|6131.4|6128.4|6132.7|6129.7|6129.6|6127.2|270
1588933500000|2020-05-08 10:25:00|6131.3|6128.3|6129.1|6126.1|6131.4|6128.4|6127.8|6125.1|238
1588933800000|2020-05-08 10:30:00|6129.2|6126.2|6129.5|6126.5|6130.3|6128.2|6128.7|6126.1|170
1588934100000|2020-05-08 10:35:00|6129.4|6126.4|6130.1|6127.1|6130.3|6127.8|6128.9|6126.3|186
1588934400000|2020-05-08 10:40:00|6130.2|6127.2|6131.5|6129.7|6132.3|6129.9|6129.3|6126.9|141
1588934700000|2020-05-08 10:45:00|6131.6|6129.8|6131.3|6129.5|6132.5|6130.1|6130.3|6128.2|127
1588935000000|2020-05-08 10:50:00|6131.4|6129.6|6131.4|6129.6|6132|6129.7|6131.1|6128.7|99
1588935300000|2020-05-08 10:55:00|6131.5|6129.7|6131.5|6129.7|6132.7|6130.4|6131|6128.8|154
1588935600000|2020-05-08 11:00:00|6131.6|6129.8|6127.5|6125.7|6131.6|6129.8|6126.9|6124.7|302
1588935900000|2020-05-08 11:05:00|6127.3|6125.5|6129.1|6126.1|6130.6|6128.1|6127.1|6124.9|360
1588936200000|2020-05-08 11:10:00|6128.9|6125.9|6126|6123|6129.2|6126.9|6125.2|6122.7|313
1588936500000|2020-05-08 11:15:00|6125.3|6123.5|6126.2|6123.2|6127.2|6124.2|6123.4|6120.4|206
1588936800000|2020-05-08 11:20:00|6126.4|6123.4|6123.2|6120.2|6126.4|6123.7|6122.7|6120.2|145
1588937100000|2020-05-08 11:25:00|6123.4|6121.6|6124.5|6121.5|6125.2|6122.8|6122.8|6120.3|197
1588937400000|2020-05-08 11:30:00|6124.4|6121.4|6126.3|6124.5|6126.8|6124.5|6124.3|6121.4|164
1588937700000|2020-05-08 11:35:00|6126.2|6124.4|6125.7|6123.9|6127.3|6124.9|6125.4|6123.1|140
1588938000000|2020-05-08 11:40:00|6125.6|6123.8|6128.9|6125.9|6129.6|6127.2|6125.5|6123.2|222
1588938300000|2020-05-08 11:45:00|6129|6126|6130.8|6127.8|6131.1|6128.6|6128.4|6125.8|265
1588938600000|2020-05-08 11:50:00|6130.9|6127.9|6130.8|6129|6132|6129.7|6130.4|6127.9|272
1588938900000|2020-05-08 11:55:00|6130.9|6129.1|6133|6130|6133.3|6130.9|6130.6|6128.3|228
1588939200000|2020-05-08 12:00:00|6133.1|6130.1|6134.1|6132.3|6134.9|6132.4|6131.2|6128.4|288
1588939500000|2020-05-08 12:05:00|6134|6132.2|6141.1|6138.1|6141.5|6139.5|6134|6131.6|468
1588939800000|2020-05-08 12:10:00|6141|6138|6137.5|6135.7|6141.4|6139.2|6136.4|6133.9|401
1588940100000|2020-05-08 12:15:00|6137.4|6135.6|6137.8|6136|6140.7|6138.2|6135.7|6133.3|352
1588940400000|2020-05-08 12:20:00|6137.9|6136.1|6139.1|6136.1|6141.2|6138.3|6137.5|6134.9|383
1588940700000|2020-05-08 12:25:00|6139.2|6136.2|6140.2|6136.2|6143.6|6140.6|6135.9|6131.9|357
1588941000000|2020-05-08 12:30:00|6140.4|6136.4|6127.2|6124.2|6145.5|6141.5|6124|6121|695
1588941300000|2020-05-08 12:35:00|6127.3|6124.3|6127.4|6124.4|6130.4|6128.2|6120.4|6117.4|637
1588941600000|2020-05-08 12:40:00|6126.7|6124.9|6124|6122.2|6127.3|6124.9|6122.4|6119.4|523
1588941900000|2020-05-08 12:45:00|6124.6|6121.6|6119.5|6116.5|6127|6124.7|6116.5|6114.2|587
1588942200000|2020-05-08 12:50:00|6119.1|6117.3|6120.4|6117.4|6123.6|6121|6118.6|6115.8|494
1588942500000|2020-05-08 12:55:00|6120.3|6117.3|6123.8|6120.8|6123.9|6121.4|6117.9|6115.5|520
1588942800000|2020-05-08 13:00:00|6124|6121|6123.7|6120.7|6125.2|6122.7|6121.1|6118.4|504
1588943100000|2020-05-08 13:05:00|6123.6|6120.6|6122.7|6119.7|6125.2|6122.8|6119.3|6116.9|430
1588943400000|2020-05-08 13:10:00|6122.2|6119.2|6120.2|6117.2|6122.9|6120.5|6119.4|6116.7|476
1588943700000|2020-05-08 13:15:00|6120.1|6117.1|6122|6120.2|6123.3|6120.6|6118.6|6116.2|396
1588944000000|2020-05-08 13:20:00|6121.9|6120.1|6116.2|6113.2|6122.7|6120.1|6113.8|6111.2|448
1588944300000|2020-05-08 13:25:00|6116.1|6113.1|6115.6|6113.8|6118.8|6115.8|6114.8|6112.3|291
1588944600000|2020-05-08 13:30:00|6116.3|6113.3|6118.7|6116.9|6120.4|6118|6115.7|6113.3|456
1588944900000|2020-05-08 13:35:00|6118.6|6116.8|6116.7|6114.9|6119.5|6117.2|6115.8|6113.7|419
1588945200000|2020-05-08 13:40:00|6116.4|6114.6|6120.1|6117.1|6122.5|6120.3|6115.9|6113.6|449
1588945500000|2020-05-08 13:45:00|6120|6117|6123.3|6121.5|6124.9|6122.7|6118.4|6116|378
1588945800000|2020-05-08 13:50:00|6123.2|6121.4|6119.9|6116.9|6124.1|6122.1|6118.7|6116.7|431
1588946100000|2020-05-08 13:55:00|6120.1|6117.1|6122.3|6119.3|6123.2|6120.8|6118.5|6116.4|534
1588946400000|2020-05-08 14:00:00|6122.4|6119.4|6118.9|6117.1|6123.3|6121|6118.8|6116.9|465
1588946700000|2020-05-08 14:05:00|6119|6117.2|6124.3|6121.3|6124.7|6122.5|6118.7|6116.3|371
1588947000000|2020-05-08 14:10:00|6124.5|6121.5|6129.6|6126.6|6131|6128.4|6123.9|6121.4|415
1588947300000|2020-05-08 14:15:00|6129.7|6126.7|6137.1|6134.1|6137.8|6134.8|6128.1|6125.8|439
1588947600000|2020-05-08 14:20:00|6137|6134|6136.4|6134.6|6138.9|6136.7|6133.8|6131.5|450
1588947900000|2020-05-08 14:25:00|6135.9|6134.1|6133.7|6130.7|6138.2|6135.8|6133.1|6130.5|438
1588948200000|2020-05-08 14:30:00|6133.8|6130.8|6138.5|6136.7|6139.2|6136.8|6133.4|6130.8|370
1588948500000|2020-05-08 14:35:00|6138.3|6136.5|6137.6|6134.6|6140.2|6137.8|6136.5|6134|349
1588948800000|2020-05-08 14:40:00|6137.5|6134.5|6141.5|6138.5|6142.1|6139.8|6134.1|6131.5|446
1588949100000|2020-05-08 14:45:00|6141.4|6138.4|6148.7|6145.7|6149.3|6147.1|6137.2|6134.7|563
1588949400000|2020-05-08 14:50:00|6148.6|6145.6|6145.8|6142.8|6149.1|6147|6143.4|6141.1|476
1588949700000|2020-05-08 14:55:00|6145.7|6142.7|6145.5|6143.7|6148.9|6146.8|6145.1|6142.7|520
1588950000000|2020-05-08 15:00:00|6145.4|6143.6|6145.2|6142.2|6147.9|6145.6|6143.4|6140.9|498
1588950300000|2020-05-08 15:05:00|6145.1|6142.1|6142.2|6140.4|6146.3|6143.9|6142|6139.6|313
1588950600000|2020-05-08 15:10:00|6142.3|6140.5|6142.1|6140.3|6145.4|6143.4|6141.6|6139.3|359
1588950900000|2020-05-08 15:15:00|6142.3|6140.5|6142.9|6139.9|6143.8|6141.5|6139.9|6137.7|328
1588951200000|2020-05-08 15:20:00|6142.8|6139.8|6143.9|6140.9|6144.5|6142.2|6140.1|6137.6|388
1588951500000|2020-05-08 15:25:00|6143.7|6140.7|6145.1|6143.3|6145.9|6143.5|6143.4|6140.6|342
1588951800000|2020-05-08 15:30:00|6145|6143.2|6145.3|6142.3|6146.9|6144.8|6144.2|6142.1|248
1588952100000|2020-05-08 15:35:00|6144.6|6142.8|6144.5|6142.7|6145.5|6143.7|6142.6|6140.1|326
1588952400000|2020-05-08 15:40:00|6144.4|6142.6|6146.2|6143.2|6148|6145.4|6143.6|6141.2|314
1588952700000|2020-05-08 15:45:00|6146.1|6143.1|6145.1|6143.3|6146.6|6144.2|6144.1|6142.3|229
1588953000000|2020-05-08 15:50:00|6145|6143.2|6146.7|6143.7|6147.8|6145.1|6145|6142.5|258
1588953300000|2020-05-08 15:55:00|6146.8|6143.8|6148.3|6145.3|6149|6146.6|6145.4|6143.2|312
1588953600000|2020-05-08 16:00:00|6148.2|6145.2|6142.9|6139.9|6148.2|6145.8|6141.2|6138.5|298
1588953900000|2020-05-08 16:05:00|6143|6140|6141.3|6138.3|6143|6140.4|6139.7|6137.2|278
1588954200000|2020-05-08 16:10:00|6141.4|6138.4|6141.8|6138.8|6142.9|6139.9|6138.7|6136.6|247
1588954500000|2020-05-08 16:15:00|6141.7|6138.7|6141.3|6138.3|6143.4|6141|6140.3|6137.8|271
1588954800000|2020-05-08 16:20:00|6141.4|6138.4|6141.9|6138.9|6142.4|6139.9|6139.6|6137.2|227
1588955100000|2020-05-08 16:25:00|6142|6139|6141.2|6139.4|6143.1|6140.7|6140.6|6138.1|187
1588955400000|2020-05-08 16:30:00|6141.1|6139.3|6142.9|6139.9|6143.2|6140.8|6140.6|6138.6|208
1588955700000|2020-05-08 16:35:00|6143.3|6140.3|6145.9|6142.9|6146.2|6143.6|6142.6|6140|154
1588956000000|2020-05-08 16:40:00|6146|6143|6144.6|6141.6|6146.2|6143.8|6143.6|6141.3|149
1588956300000|2020-05-08 16:45:00|6144.7|6141.7|6141.6|6139.8|6144.7|6142|6141.2|6138.8|203
1588956600000|2020-05-08 16:50:00|6141.7|6139.9|6138.5|6136.7|6142.3|6139.9|6138.2|6135.2|238
1588956900000|2020-05-08 16:55:00|6138.7|6136.9|6142.9|6139.9|6143.1|6140.1|6138.3|6135.7|317
1588957200000|2020-05-08 17:00:00|6143|6140|6141.7|6139.9|6143.2|6140.4|6141.2|6138.7|185
1588957500000|2020-05-08 17:05:00|6141.6|6139.8|6141.5|6138.5|6142.8|6140.3|6139.7|6137|202
1588957800000|2020-05-08 17:10:00|6141.6|6138.6|6140|6137|6142.8|6140.3|6139.3|6136.3|229
1588958100000|2020-05-08 17:15:00|6140.1|6137.1|6140.8|6137.8|6141.2|6138.2|6137.9|6135.4|203
1588958400000|2020-05-08 17:20:00|6140.9|6137.9|6141.6|6138.6|6142.4|6139.7|6140.1|6137.5|252
1588958700000|2020-05-08 17:25:00|6141.7|6138.7|6141.4|6138.4|6142|6139.3|6139.8|6137.2|177
1588959000000|2020-05-08 17:30:00|6141.3|6138.3|6141.1|6139.3|6141.9|6139.4|6139.5|6137.1|221
1588959300000|2020-05-08 17:35:00|6141|6139.2|6139.7|6136.7|6142|6139.6|6138.6|6136|159
1588959600000|2020-05-08 17:40:00|6139.8|6136.8|6139.9|6136.9|6139.9|6137.7|6137.7|6135.1|175
1588959900000|2020-05-08 17:45:00|6139.5|6136.5|6138.5|6135.5|6140.3|6137.9|6137.4|6134.9|177
1588960200000|2020-05-08 17:50:00|6138.4|6135.4|6138.2|6135.2|6138.9|6136.5|6136.9|6134.2|171
1588960500000|2020-05-08 17:55:00|6138.1|6135.1|6138.7|6135.7|6138.9|6136.3|6137|6134.4|191
1588960800000|2020-05-08 18:00:00|6138.6|6135.6|6137.9|6134.9|6139.9|6137.4|6137.8|6134.8|256
1588961100000|2020-05-08 18:05:00|6137.8|6134.8|6134.1|6132.3|6138.4|6135.7|6134|6131.5|233
1588961400000|2020-05-08 18:10:00|6134|6132.2|6134.8|6131.8|6134.9|6132.5|6132.2|6129.8|237
1588961700000|2020-05-08 18:15:00|6134.2|6132.4|6136.5|6133.5|6137.2|6134.7|6134.1|6131.5|201
1588962000000|2020-05-08 18:20:00|6136.6|6133.6|6138.5|6135.5|6138.8|6136.4|6136.4|6133.4|177
1588962300000|2020-05-08 18:25:00|6138.4|6135.4|6137.1|6134.1|6138.5|6135.5|6136.1|6133.7|199
1588962600000|2020-05-08 18:30:00|6137|6134|6135.9|6132.9|6137.2|6134.2|6134.8|6131.8|139
1588962900000|2020-05-08 18:35:00|6136|6133|6133|6130|6136|6133.5|6132.8|6129.8|132
1588963200000|2020-05-08 18:40:00|6133.3|6130.3|6131.9|6128.9|6133.3|6130.9|6131.2|6128.5|206
1588963500000|2020-05-08 18:45:00|6131.8|6128.8|6131.8|6128.8|6132.8|6130.3|6130.8|6127.8|193
1588963800000|2020-05-08 18:50:00|6131.9|6128.9|6132.1|6129.1|6134.3|6131.5|6131.6|6128.8|229
1588964100000|2020-05-08 18:55:00|6132.2|6129.2|6134.8|6131.8|6135.1|6132.6|6130.7|6128.1|258
1588964400000|2020-05-08 19:00:00|6135|6132|6134.1|6132.3|6135.1|6132.3|6132.7|6129.7|177
1588964700000|2020-05-08 19:05:00|6134.8|6131.8|6132|6129|6134.8|6131.8|6131.6|6128.6|167
1588965000000|2020-05-08 19:10:00|6132.1|6129.1|6132|6129|6132.3|6129.9|6130.7|6127.9|140
1588965300000|2020-05-08 19:15:00|6132.1|6129.1|6130.3|6128.5|6132.6|6130.2|6130.2|6127.8|179
1588965600000|2020-05-08 19:20:00|6130.2|6128.4|6132.3|6129.3|6132.8|6130.2|6130|6127.5|129
1588965900000|2020-05-08 19:25:00|6132.2|6129.2|6130.7|6127.7|6132.3|6130|6129.6|6126.9|180
1588966200000|2020-05-08 19:30:00|6130.8|6127.8|6133.9|6130.9|6133.9|6131.4|6130.3|6127.7|180
1588966500000|2020-05-08 19:35:00|6134|6131|6132.4|6130.6|6134|6131.4|6132.2|6130|124
1588966800000|2020-05-08 19:40:00|6132.3|6130.5|6134.1|6131.1|6134.3|6131.6|6132.3|6130|170
1588967100000|2020-05-08 19:45:00|6135.7|6132.7|6136.2|6134.4|6137.2|6134.6|6135.1|6132.1|132
1588967400000|2020-05-08 19:50:00|6136.1|6134.3|6136.8|6133.8|6137.2|6134.8|6133.8|6131.4|183
1588967700000|2020-05-08 19:55:00|6136.9|6133.9|6138|6135|6138.4|6135.7|6136.1|6133.8|178
1588968000000|2020-05-08 20:00:00|6137.9|6134.9|6138|6135|6140.1|6137.3|6135.8|6132.8|196
1588968300000|2020-05-08 20:05:00|6137.8|6134.8|6136.8|6133.8|6138.1|6135.7|6135.9|6133.6|164
1588968600000|2020-05-08 20:10:00|6136.9|6133.9|6136.5|6133.5|6137.4|6134.4|6135.6|6132.8|110
1588968900000|2020-05-08 20:15:00|6136.3|6133.3|6135.6|6132.6|6136.5|6133.8|6134.7|6132|104
1588969200000|2020-05-08 20:20:00|6135.7|6132.7|6134.7|6131.7|6136.1|6133.8|6134.5|6131.7|102
1588969500000|2020-05-08 20:25:00|6134.8|6131.8|6135.3|6132.3|6135.5|6132.5|6133.6|6130.7|115
1588969800000|2020-05-08 20:30:00|6135.1|6132.1|6138.6|6135.6|6139.2|6136.4|6134.9|6131.9|169
1588970100000|2020-05-08 20:35:00|6138.4|6135.4|6139.2|6136.2|6140.3|6137.3|6138|6135|175
1588970400000|2020-05-08 20:40:00|6139.1|6136.1|6140.3|6137.3|6140.5|6137.5|6138.8|6135.8|152
1588970700000|2020-05-08 20:45:00|6140.4|6137.4|6140.4|6137.4|6141.6|6138.6|6139.1|6136.1|190
1588971000000|2020-05-08 20:50:00|6140.3|6137.3|6138.4|6135.4|6141.3|6138.3|6137.5|6134.8|191
1588971300000|2020-05-08 20:55:00|6138.6|6135.6|6142.1|6138.1|6144|6140|6137.8|6134.5|260
1589140800000|2020-05-10 20:00:00|6158|6152.7|6158.5|6153.2|6160|6155.1|6156.1|6150.6|63
1589141100000|2020-05-10 20:05:00|6157.1|6148.3|6158.5|6153.2|6158.5|6153.2|6156.8|6147.6|9
1589141400000|2020-05-10 20:10:00|6156.5|6147.8|6157.7|6152.2|6158|6152.7|6156.5|6147.3|7
1589141700000|2020-05-10 20:15:00|6158|6152.7|6153|6144.5|6158|6152.7|6143.7|6133.7|36
1589142000000|2020-05-10 20:20:00|6153.7|6143.7|6154.3|6148.8|6156.1|6148.8|6153.1|6143.7|19
1589142300000|2020-05-10 20:25:00|6155.5|6146.1|6155.3|6149.8|6155.8|6149.8|6155.3|6146.1|18
1589142600000|2020-05-10 20:30:00|6155.7|6150.2|6150.7|6145.2|6155.8|6150.2|6150.7|6143.3|53
1589142900000|2020-05-10 20:35:00|6154.4|6144.4|6150.7|6145.2|6154.4|6145.3|6150.7|6144.4|23
1589143200000|2020-05-10 20:40:00|6151|6145|6155.7|6145.7|6156.2|6146.2|6151|6144.5|4
1589143500000|2020-05-10 20:45:00|6156.2|6146.2|6153.3|6146.3|6156.2|6147.2|6152.7|6144.7|9
1589143800000|2020-05-10 20:50:00|6153.2|6146.2|6152.4|6145.4|6153.2|6146.2|6152.4|6145.4|5
1589144100000|2020-05-10 20:55:00|6154.8|6144.8|6151.7|6144.3|6154.8|6144.8|6149.6|6143.5|12
1589144400000|2020-05-10 21:00:00|6151.8|6144.7|6144.6|6135.9|6152.8|6144.7|6143.6|6135.1|91
1589144700000|2020-05-10 21:05:00|6145.2|6136.2|6144.6|6134.6|6146.9|6138.1|6140.7|6133.7|96
1589145000000|2020-05-10 21:10:00|6141.8|6134.5|6140.5|6136.5|6146.8|6138.1|6137.1|6129.7|170
1589145300000|2020-05-10 21:15:00|6141|6136.1|6145|6136|6147|6139|6140.4|6135.7|146
1589145600000|2020-05-10 21:20:00|6143.7|6135.9|6142.6|6136.4|6145|6136.8|6142|6135.3|134
1589145900000|2020-05-10 21:25:00|6143.4|6136.5|6142.1|6136.6|6143.4|6136.7|6141.9|6136.3|84
1589146200000|2020-05-10 21:30:00|6142.2|6136.7|6139.8|6133.4|6144|6137.6|6138|6131.1|168
1589146500000|2020-05-10 21:35:00|6139.7|6133.5|6142.2|6133.1|6142.3|6134.5|6136.9|6130.3|125
1589146800000|2020-05-10 21:40:00|6142.5|6132.5|6141|6131|6144.9|6137.4|6138.7|6130.1|178
1589147100000|2020-05-10 21:45:00|6140.8|6130.8|6142|6132.1|6143.4|6133.4|6137.9|6130.1|123
1589147400000|2020-05-10 21:50:00|6142.2|6132.2|6143.1|6133.1|6143.5|6133.5|6141.4|6131.5|95
1589147700000|2020-05-10 21:55:00|6143|6133|6142.9|6132.9|6143.4|6133.4|6142.9|6132.9|51
1589148000000|2020-05-10 22:00:00|6142.5|6132.5|6134.8|6130.8|6143|6135.6|6131.7|6127|397
1589148300000|2020-05-10 22:05:00|6133.8|6129.8|6131.7|6126.9|6136.3|6130.5|6128.8|6122.9|425
1589148600000|2020-05-10 22:10:00|6131.8|6127|6130.1|6126.1|6131.8|6128|6124.9|6121.6|282
1589148900000|2020-05-10 22:15:00|6130.2|6126.2|6127.9|6124.9|6131|6127.9|6127.5|6124.4|294
1589149200000|2020-05-10 22:20:00|6127.8|6124.8|6128.2|6125.2|6128.5|6125.5|6126.6|6123.6|124
1589149500000|2020-05-10 22:25:00|6128.3|6125.3|6130.2|6127.2|6131.6|6128.6|6128|6125|175
1589149800000|2020-05-10 22:30:00|6130|6127|6133.1|6130.1|6134.4|6131.4|6129|6126|216
1589150100000|2020-05-10 22:35:00|6133.2|6130.2|6132.1|6129.1|6133.6|6130.7|6131.2|6128.2|218
1589150400000|2020-05-10 22:40:00|6132.2|6129.2|6130.7|6127.7|6132.4|6129.4|6129.6|6126.6|187
1589150700000|2020-05-10 22:45:00|6130.2|6127.2|6132.1|6129.1|6132.4|6129.4|6130.1|6127.1|171
1589151000000|2020-05-10 22:50:00|6132.2|6129.2|6131.3|6128.3|6132.4|6129.5|6130.5|6128|123
1589151300000|2020-05-10 22:55:00|6130.7|6128.9|6133.9|6130.9|6134.1|6131.1|6130.7|6128.3|185
1589151600000|2020-05-10 23:00:00|6134.1|6131.1|6131.7|6128.7|6134.1|6131.4|6129.8|6126.8|224
1589151900000|2020-05-10 23:05:00|6131.6|6128.6|6131.1|6128.1|6131.9|6128.9|6130.9|6127.9|128
1589152200000|2020-05-10 23:10:00|6131.2|6128.2|6129.4|6126.4|6131.5|6128.9|6128.9|6126.3|148
1589152500000|2020-05-10 23:15:00|6129.2|6126.2|6127.9|6124.9|6130|6127|6126.7|6124.1|263
1589152800000|2020-05-10 23:20:00|6128|6125|6126|6123|6129.8|6126.8|6125.7|6122.7|236
1589153100000|2020-05-10 23:25:00|6125.9|6122.9|6127.7|6124.7|6128.3|6125.3|6125.2|6122.8|155
1589153400000|2020-05-10 23:30:00|6128|6125|6131.2|6128.2|6131.7|6128.7|6127.9|6124.9|212
1589153700000|2020-05-10 23:35:00|6131.3|6128.3|6138.2|6135.2|6138.3|6135.3|6131.3|6128.3|225
1589154000000|2020-05-10 23:40:00|6138.1|6135.1|6142.4|6139.4|6143.2|6140.2|6137.6|6134.6|278
1589154300000|2020-05-10 23:45:00|6142.5|6139.5|6138.8|6135.8|6143.6|6140.8|6137.3|6134.3|270
1589154600000|2020-05-10 23:50:00|6139.5|6136.5|6142.5|6139.5|6143.2|6140.2|6138.6|6135.6|278
1589154900000|2020-05-10 23:55:00|6142.6|6139.6|6142.6|6139.6|6144.2|6141.2|6141.4|6138.4|252
1589155200000|2020-05-11 00:00:00|6142.5|6139.5|6140.1|6137.1|6142.5|6139.5|6136.8|6134|317
1589155500000|2020-05-11 00:05:00|6140.2|6137.2|6139.2|6136.2|6141.3|6138.9|6138.1|6135.7|197
1589155800000|2020-05-11 00:10:00|6139.3|6136.3|6140.3|6137.3|6143.4|6140.6|6138.4|6136|291
1589156100000|2020-05-11 00:15:00|6139.4|6137.6|6140.2|6138.4|6143.5|6141|6139.2|6136.8|267
1589156400000|2020-05-11 00:20:00|6140.3|6138.5|6139.1|6136.1|6142.2|6140.2|6138.1|6135.7|257
1589156700000|2020-05-11 00:25:00|6139.2|6136.2|6140.4|6137.4|6141.9|6139.6|6137.8|6134.9|246
1589157000000|2020-05-11 00:30:00|6140.2|6137.2|6137.3|6135.5|6140.8|6138.5|6136.9|6134.9|194
1589157300000|2020-05-11 00:35:00|6137.4|6135.6|6137.3|6134.3|6138.9|6136.5|6136.7|6134.2|192
1589157600000|2020-05-11 00:40:00|6137.4|6134.4|6136.3|6134.5|6137.6|6135.3|6135.6|6133.5|206
1589157900000|2020-05-11 00:45:00|6136.4|6134.6|6136.3|6134.5|6137.6|6135|6135.1|6133.1|232
1589158200000|2020-05-11 00:50:00|6136.4|6134.6|6136.7|6133.7|6139.7|6137.7|6135.5|6133.2|262
1589158500000|2020-05-11 00:55:00|6136.1|6134.3|6138.5|6135.5|6140.2|6137.7|6136.1|6133.6|282
1589158800000|2020-05-11 01:00:00|6138.4|6135.4|6138.5|6135.5|6138.8|6136.5|6135.6|6133.8|295
1589159100000|2020-05-11 01:05:00|6138.2|6136.4|6137.5|6134.5|6138.9|6136.5|6135.3|6132.9|182
1589159400000|2020-05-11 01:10:00|6137|6135.2|6137.4|6135.6|6140.1|6137.7|6136.5|6134|218
1589159700000|2020-05-11 01:15:00|6138|6135|6138.3|6136.5|6140.6|6138.2|6137.7|6134.8|267
1589160000000|2020-05-11 01:20:00|6138.2|6136.4|6138.2|6135.2|6138.8|6136.4|6135.1|6132.7|237
1589160300000|2020-05-11 01:25:00|6138.3|6135.3|6141.3|6139.5|6142.2|6139.7|6137.1|6134.9|239
1589160600000|2020-05-11 01:30:00|6141.4|6139.6|6147.2|6144.2|6147.4|6144.8|6140.9|6138.4|321
1589160900000|2020-05-11 01:35:00|6147.1|6144.1|6148.1|6145.1|6152.9|6150.3|6146.4|6144|430
1589161200000|2020-05-11 01:40:00|6148.8|6145.8|6147.2|6144.2|6151.9|6149.5|6145.6|6143.1|331
1589161500000|2020-05-11 01:45:00|6147.1|6145.3|6148.2|6145.2|6149.1|6146.8|6144.4|6142|319
1589161800000|2020-05-11 01:50:00|6148.3|6145.3|6146.6|6144.8|6150|6147.6|6146.3|6143.8|185
1589162100000|2020-05-11 01:55:00|6146.8|6145|6152.6|6150.8|6153|6150.8|6146.7|6144.3|344
1589162400000|2020-05-11 02:00:00|6153.2|6150.2|6153.5|6150.5|6157.4|6155|6151.6|6149.1|384
1589162700000|2020-05-11 02:05:00|6153.3|6150.3|6155.4|6152.4|6157.5|6154.8|6153.2|6150.2|297
1589163000000|2020-05-11 02:10:00|6155.5|6152.5|6156.2|6153.2|6156.7|6153.9|6153.9|6151.2|234
1589163300000|2020-05-11 02:15:00|6156.3|6153.3|6153.4|6150.4|6156.4|6153.8|6152.2|6149.3|230
1589163600000|2020-05-11 02:20:00|6153.3|6150.3|6152.2|6149.2|6153.4|6151|6149.1|6146.7|283
1589163900000|2020-05-11 02:25:00|6151.9|6148.9|6150.4|6148.6|6152.4|6150|6150.1|6147.9|240
1589164200000|2020-05-11 02:30:00|6151|6148|6148.9|6145.9|6151.9|6149.4|6148|6145|218
1589164500000|2020-05-11 02:35:00|6149|6146|6147.1|6145.3|6150.3|6147.8|6147.1|6144.8|195
1589164800000|2020-05-11 02:40:00|6147.2|6145.4|6147.2|6144.2|6149|6146.6|6146.8|6143.8|183
1589165100000|2020-05-11 02:45:00|6147.1|6144.1|6145.6|6142.6|6147.6|6145.1|6145|6142.6|256
1589165400000|2020-05-11 02:50:00|6145.5|6142.5|6142.6|6139.6|6145.6|6142.8|6142.3|6139.6|232
1589165700000|2020-05-11 02:55:00|6142.7|6139.7|6143.7|6141.9|6144.6|6142.3|6141.1|6138.8|272
1589166000000|2020-05-11 03:00:00|6144.6|6141.6|6145.3|6142.3|6145.4|6142.9|6142.1|6139.7|233
1589166300000|2020-05-11 03:05:00|6145.2|6142.2|6141|6139.2|6145.6|6143.5|6141|6138.7|236
1589166600000|2020-05-11 03:10:00|6141.1|6139.3|6142.8|6141|6144|6142.2|6140.3|6138|369
1589166900000|2020-05-11 03:15:00|6142.7|6140.9|6146.1|6143.1|6146.4|6143.4|6142.5|6140.2|231
1589167200000|2020-05-11 03:20:00|6146|6143|6145|6142|6147.1|6144.6|6144.4|6141.4|210
1589167500000|2020-05-11 03:25:00|6145.1|6142.1|6143.1|6140.1|6145.1|6142.5|6143|6140|129
1589167800000|2020-05-11 03:30:00|6143.2|6140.2|6142.9|6139.9|6144.9|6141.9|6142.9|6139.9|142
1589168100000|2020-05-11 03:35:00|6142.8|6139.8|6142.6|6139.6|6143.9|6141.5|6142|6139.3|151
1589168400000|2020-05-11 03:40:00|6142.5|6139.5|6145|6142|6145.1|6142.7|6142.1|6139.4|212
1589168700000|2020-05-11 03:45:00|6145.1|6142.1|6143.7|6140.7|6145.2|6142.7|6143.4|6140.4|196
1589169000000|2020-05-11 03:50:00|6143.8|6140.8|6144.7|6141.7|6145.1|6142.1|6142.4|6139.7|185
1589169300000|2020-05-11 03:55:00|6144.8|6141.8|6147.1|6144.1|6148|6145|6144.4|6141.7|159
1589169600000|2020-05-11 04:00:00|6147.2|6144.2|6143.8|6140.8|6148.8|6146.3|6143.5|6140.8|211
1589169900000|2020-05-11 04:05:00|6143.9|6140.9|6151.9|6148.9|6152.4|6149.4|6143.3|6140.8|222
1589170200000|2020-05-11 04:10:00|6151.8|6148.8|6146.6|6143.6|6152.1|6149.1|6145.5|6142.9|252
1589170500000|2020-05-11 04:15:00|6146.5|6143.5|6147|6145.2|6147.6|6145.2|6144.6|6142.1|127
1589170800000|2020-05-11 04:20:00|6147.5|6144.5|6144.4|6141.4|6147.6|6144.7|6143.5|6141.1|181
1589171100000|2020-05-11 04:25:00|6144.2|6141.2|6144.3|6142.5|6144.9|6142.7|6143.6|6140.9|178
1589171400000|2020-05-11 04:30:00|6144.2|6142.4|6146.5|6143.5|6146.6|6144|6142.4|6140|227
1589171700000|2020-05-11 04:35:00|6145.4|6143.6|6144.9|6143.1|6147.8|6145.3|6144.6|6142.2|165
1589172000000|2020-05-11 04:40:00|6145|6143.2|6146.5|6143.5|6146.8|6144.3|6145|6142.3|185
1589172300000|2020-05-11 04:45:00|6146.4|6143.4|6144.5|6142.7|6148.2|6146|6144|6141.5|225
1589172600000|2020-05-11 04:50:00|6145.1|6142.1|6145.3|6143.5|6146|6143.7|6143.2|6140.8|153
1589172900000|2020-05-11 04:55:00|6145.8|6142.8|6145.7|6142.7|6147.3|6144.8|6145.1|6142.6|156
1589173200000|2020-05-11 05:00:00|6145.3|6142.3|6143.4|6140.4|6146.3|6144|6142.7|6140.3|237
1589173500000|2020-05-11 05:05:00|6143|6140|6144.2|6141.2|6144.2|6141.2|6140.2|6137.8|215
1589173800000|2020-05-11 05:10:00|6143.6|6141.8|6141.9|6138.9|6145.3|6142.9|6140.6|6138.1|218
1589174100000|2020-05-11 05:15:00|6141.7|6138.7|6138.7|6135.7|6141.9|6138.9|6137.4|6134.9|159
1589174400000|2020-05-11 05:20:00|6138.8|6135.8|6138.3|6135.3|6139.1|6136.4|6137.3|6134.8|196
1589174700000|2020-05-11 05:25:00|6138.2|6135.2|6136.9|6135.1|6138.6|6136.1|6135.4|6133.3|207
1589175000000|2020-05-11 05:30:00|6137.5|6134.5|6136.3|6133.3|6137.6|6135.3|6135.9|6133.3|195
1589175300000|2020-05-11 05:35:00|6136.1|6133.1|6137.1|6135.3|6138.1|6135.9|6135.4|6133|163
1589175600000|2020-05-11 05:40:00|6137|6135.2|6136.9|6133.9|6138|6135.6|6134.7|6132.6|190
1589175900000|2020-05-11 05:45:00|6136.8|6133.8|6136.9|6135.1|6139.2|6136.9|6136.6|6133.8|178
1589176200000|2020-05-11 05:50:00|6137|6135.2|6134.8|6133|6138|6135.7|6134.8|6132.5|233
1589176500000|2020-05-11 05:55:00|6134.9|6133.1|6134.6|6131.6|6135.6|6133.1|6132.3|6130|261
1589176800000|2020-05-11 06:00:00|6135.1|6132.1|6132.3|6130.5|6136.3|6133.8|6130.9|6128.4|279
1589177100000|2020-05-11 06:05:00|6132.2|6130.4|6135|6132|6136.1|6133.6|6132|6129|199
1589177400000|2020-05-11 06:10:00|6135.1|6132.1|6137.9|6134.9|6139.2|6136.6|6134.7|6132|242
1589177700000|2020-05-11 06:15:00|6138|6135|6136.4|6133.4|6140.2|6137.2|6135.7|6133.3|271
1589178000000|2020-05-11 06:20:00|6136.5|6133.5|6135.6|6133.8|6136.9|6134.2|6133.4|6130.4|250
1589178300000|2020-05-11 06:25:00|6135.5|6133.7|6136.6|6134.8|6138.4|6136.1|6135.1|6132.9|288
1589178600000|2020-05-11 06:30:00|6136.7|6134.9|6139.7|6137.9|6141.3|6139|6136.6|6134.7|316
1589178900000|2020-05-11 06:35:00|6139.8|6138|6139.2|6137.4|6144.2|6142|6138.7|6136.6|338
1589179200000|2020-05-11 06:40:00|6139.3|6137.5|6139.4|6137.6|6140.9|6138.5|6138.4|6135.9|178
1589179500000|2020-05-11 06:45:00|6139.2|6137.4|6137.2|6135.4|6139.8|6137.5|6137.1|6134.9|178
1589179800000|2020-05-11 06:50:00|6137.3|6135.5|6136.7|6134.9|6137.3|6135.5|6134.5|6132|190
1589180100000|2020-05-11 06:55:00|6136.6|6134.8|6133.9|6130.9|6137.2|6134.8|6132.9|6130.1|282
1589180400000|2020-05-11 07:00:00|6134|6131|6132.2|6129.2|6134.8|6132.3|6130.6|6128|317
1589180700000|2020-05-11 07:05:00|6132.3|6129.3|6131.6|6128.6|6133.1|6130.7|6129.1|6126.8|345
1589181000000|2020-05-11 07:10:00|6131.7|6128.7|6129.7|6126.7|6131.7|6129.3|6126.6|6124.5|349
1589181300000|2020-05-11 07:15:00|6129.6|6126.6|6132.1|6129.1|6132.7|6130.1|6126.6|6124.6|354
1589181600000|2020-05-11 07:20:00|6132|6129|6131|6128|6132.7|6130.2|6128.5|6126|355
1589181900000|2020-05-11 07:25:00|6130.9|6127.9|6134.7|6131.7|6135.9|6133.4|6129.7|6127.6|317
1589182200000|2020-05-11 07:30:00|6134.8|6131.8|6127.2|6125.4|6134.8|6131.8|6126.8|6124.4|324
1589182500000|2020-05-11 07:35:00|6127|6125.2|6124|6121|6127.5|6125.2|6123.2|6120.8|357
1589182800000|2020-05-11 07:40:00|6123.8|6120.8|6119.7|6117.9|6123.8|6121.6|6119.3|6117.5|278
1589183100000|2020-05-11 07:45:00|6119.6|6117.8|6116.4|6114.6|6121.1|6118.8|6116.3|6114.5|310
1589183400000|2020-05-11 07:50:00|6116.5|6114.7|6121.2|6119.4|6123.2|6120.8|6115.4|6113.6|325
1589183700000|2020-05-11 07:55:00|6121.9|6118.9|6118.5|6116.7|6121.9|6119.6|6115.7|6113.1|329
1589184000000|2020-05-11 08:00:00|6117.5|6115.7|6116.4|6114.6|6120.1|6117.8|6115.7|6113.3|301
1589184300000|2020-05-11 08:05:00|6116.3|6114.5|6116.2|6114.4|6118|6115.1|6115.3|6112.9|248
1589184600000|2020-05-11 08:10:00|6116.1|6114.3|6112.5|6110.7|6117|6114.7|6111.4|6109.4|290
1589184900000|2020-05-11 08:15:00|6112.4|6110.6|6112.5|6110.7|6113.2|6111|6107.5|6105.7|347
1589185200000|2020-05-11 08:20:00|6112.4|6110.6|6109.2|6107.4|6113.7|6111.9|6108.1|6106|296
1589185500000|2020-05-11 08:25:00|6109.3|6107.5|6109.5|6107.7|6111.9|6109.6|6108.6|6106.4|342
1589185800000|2020-05-11 08:30:00|6109.4|6107.6|6107.1|6104.1|6110.1|6107.7|6102.6|6100.2|389
1589186100000|2020-05-11 08:35:00|6107.2|6104.2|6105.1|6102.1|6107.4|6105.4|6100.5|6098.6|446
1589186400000|2020-05-11 08:40:00|6105.2|6102.2|6101.7|6099.9|6105.2|6102.6|6100.7|6098.4|303
1589186700000|2020-05-11 08:45:00|6101.6|6099.8|6100.5|6098.7|6101.8|6099.8|6096.6|6094.6|403
1589187000000|2020-05-11 08:50:00|6100.4|6098.6|6100.5|6098.7|6101.8|6099.6|6096.4|6093.6|311
1589187300000|2020-05-11 08:55:00|6100.7|6098.9|6103.5|6101.7|6104.2|6101.8|6100.2|6097.8|334
1589187600000|2020-05-11 09:00:00|6103.1|6101.3|6103.1|6100.1|6104.2|6101.8|6100.5|6098.3|367
1589187900000|2020-05-11 09:05:00|6102.6|6100.8|6102|6099|6103.7|6101.2|6100|6097.8|346
1589188200000|2020-05-11 09:10:00|6102.1|6099.1|6096.3|6094.5|6102.1|6099.3|6096.2|6094|328
1589188500000|2020-05-11 09:15:00|6096.4|6094.6|6099.3|6097.5|6102|6099.7|6096.3|6093.7|282
1589188800000|2020-05-11 09:20:00|6099.4|6097.6|6096.6|6094.8|6100.2|6097.9|6096.5|6094.2|240
1589189100000|2020-05-11 09:25:00|6097.7|6094.7|6097.7|6095.9|6100.1|6097.9|6095.7|6093.3|319
1589189400000|2020-05-11 09:30:00|6097.8|6096|6098.6|6096.8|6099.8|6098|6095.6|6093.4|323
1589189700000|2020-05-11 09:35:00|6098.5|6096.7|6096.4|6093.4|6098.7|6096.9|6095.5|6093.4|261
1589190000000|2020-05-11 09:40:00|6096.5|6093.5|6098.4|6096.6|6099.7|6097.1|6095.2|6092.8|284
1589190300000|2020-05-11 09:45:00|6098.9|6095.9|6100.5|6097.5|6101.2|6098.9|6098|6095.8|247
1589190600000|2020-05-11 09:50:00|6099.7|6097.9|6098.2|6095.2|6100.4|6098|6097.5|6095.2|247
1589190900000|2020-05-11 09:55:00|6098.1|6095.1|6100|6097|6100.3|6097.9|6096.2|6094.3|385
1589191200000|2020-05-11 10:00:00|6100.1|6097.1|6099.4|6097.6|6101.1|6098.9|6098.4|6096.6|251
1589191500000|2020-05-11 10:05:00|6099.3|6097.5|6096|6094.2|6100.1|6097.9|6096|6094.1|186
1589191800000|2020-05-11 10:10:00|6096.1|6094.3|6094.7|6092.9|6097.4|6095.2|6094.3|6091.8|225
1589192100000|2020-05-11 10:15:00|6094.8|6093|6086.8|6085|6095.8|6093.9|6086.6|6084.3|421
1589192400000|2020-05-11 10:20:00|6086.7|6084.9|6081.4|6079.6|6086.8|6085|6081.4|6079.6|381
1589192700000|2020-05-11 10:25:00|6081.5|6079.7|6082.7|6080.9|6085.6|6083.8|6081.3|6079.3|368
1589193000000|2020-05-11 10:30:00|6082.6|6080.8|6088|6086.2|6088.8|6087|6081.3|6079.5|317
1589193300000|2020-05-11 10:35:00|6087.9|6086.1|6092|6090.2|6092.5|6090.2|6086.8|6085|265
1589193600000|2020-05-11 10:40:00|6091.9|6090.1|6089.5|6087.7|6092.5|6090.2|6087.4|6085|301
1589193900000|2020-05-11 10:45:00|6089.4|6087.6|6087.7|6085.9|6091|6088.9|6086.7|6084.5|309
1589194200000|2020-05-11 10:50:00|6087.8|6086|6089.7|6087.9|6090.2|6088|6085.6|6083.5|254
1589194500000|2020-05-11 10:55:00|6090|6088.2|6089.7|6087.9|6090.9|6088.8|6086.7|6084.3|283
1589194800000|2020-05-11 11:00:00|6089.8|6088|6086.6|6084.8|6090.5|6088.5|6085.3|6083|370
1589195100000|2020-05-11 11:05:00|6086.5|6084.7|6082.2|6080.4|6088.4|6086|6082.2|6080|323
1589195400000|2020-05-11 11:10:00|6082.3|6080.5|6086.8|6085|6087|6085|6080.3|6078.5|336
1589195700000|2020-05-11 11:15:00|6086.7|6084.9|6085.3|6083.5|6088.6|6086.8|6085.1|6083.3|317
1589196000000|2020-05-11 11:20:00|6085.4|6083.6|6090.3|6088.5|6090.5|6088.7|6083.2|6081.4|337
1589196300000|2020-05-11 11:25:00|6091|6088|6089.7|6087.9|6091.1|6089.1|6088.5|6086.7|225
1589196600000|2020-05-11 11:30:00|6089.8|6088|6083.3|6081.5|6090.9|6088.4|6082.8|6080.4|248
1589196900000|2020-05-11 11:35:00|6083.2|6081.4|6082.4|6080.6|6085.3|6083|6082.2|6079.7|250
1589197200000|2020-05-11 11:40:00|6082.5|6080.7|6074.2|6071.2|6085.2|6082.8|6074.2|6071.2|342
1589197500000|2020-05-11 11:45:00|6074.3|6071.3|6071.9|6068.9|6078|6075|6067.4|6064.4|559
1589197800000|2020-05-11 11:50:00|6071.3|6069.5|6072.7|6070.9|6074.3|6072.1|6069.8|6067.8|392
1589198100000|2020-05-11 11:55:00|6072.9|6071.1|6069.6|6067.8|6073.2|6071.1|6065.4|6063|498
1589198400000|2020-05-11 12:00:00|6069.8|6068|6078.9|6077.1|6083.5|6080.9|6069.5|6067.3|650
1589198700000|2020-05-11 12:05:00|6079.3|6076.3|6077.4|6074.4|6081.4|6078.9|6073.4|6071|546
1589199000000|2020-05-11 12:10:00|6076.6|6074.8|6079.8|6078|6080.3|6078|6075.9|6073.6|345
1589199300000|2020-05-11 12:15:00|6080.3|6077.3|6081.3|6078.3|6081.5|6079|6073.8|6071.5|440
1589199600000|2020-05-11 12:20:00|6080.8|6079|6081.8|6078.8|6082.3|6080|6078.5|6076|441
1589199900000|2020-05-11 12:25:00|6081.9|6078.9|6078.2|6076.4|6082.6|6080.2|6078|6075.2|352
1589200200000|2020-05-11 12:30:00|6078.3|6076.5|6078.7|6076.9|6083.3|6081|6076.7|6074.4|418
1589200500000|2020-05-11 12:35:00|6078.8|6077|6076.8|6075|6079.6|6077.8|6076.3|6074|408
1589200800000|2020-05-11 12:40:00|6076.7|6074.9|6071.1|6068.1|6078.9|6076.4|6070.1|6067.8|416
1589201100000|2020-05-11 12:45:00|6071|6068|6073.3|6071.5|6078|6075.4|6070.7|6068|408
1589201400000|2020-05-11 12:50:00|6074|6071|6078.8|6075.8|6078.8|6075.9|6071.7|6069.5|396
1589201700000|2020-05-11 12:55:00|6078.7|6076.9|6077.4|6074.4|6079.5|6076.9|6076.1|6073.3|334
1589202000000|2020-05-11 13:00:00|6077.5|6074.5|6084.9|6083.1|6085.4|6083.2|6076.5|6074.4|469
1589202300000|2020-05-11 13:05:00|6085|6083.2|6090.8|6087.8|6091.4|6089|6082.1|6079.9|467
1589202600000|2020-05-11 13:10:00|6090.9|6087.9|6093.9|6090.9|6094.6|6092.2|6089.4|6087.1|411
1589202900000|2020-05-11 13:15:00|6092.9|6091.1|6089|6087.2|6093.5|6091.2|6087.4|6085.1|385
1589203200000|2020-05-11 13:20:00|6088.9|6087.1|6088.5|6086.7|6091.6|6089.1|6088.1|6085.7|320
1589203500000|2020-05-11 13:25:00|6089|6086|6084.3|6081.3|6091.2|6088.6|6084.1|6081.1|445
1589203800000|2020-05-11 13:30:00|6084.6|6081.6|6082.8|6081|6085.1|6082.6|6081.4|6078.8|527
1589204100000|2020-05-11 13:35:00|6083.5|6080.5|6089.8|6086.8|6089.8|6087.4|6081.7|6079.5|452
1589204400000|2020-05-11 13:40:00|6090.2|6087.2|6090.4|6087.4|6091.8|6089.6|6088|6085.4|437
1589204700000|2020-05-11 13:45:00|6090.6|6087.6|6092.9|6089.9|6093|6090.6|6088|6085.6|471
1589205000000|2020-05-11 13:50:00|6092.1|6090.3|6096.3|6093.3|6097.2|6094.9|6092.1|6089.8|488
1589205300000|2020-05-11 13:55:00|6096.2|6093.2|6088.7|6086.9|6096.2|6093.7|6087.9|6085.7|520
1589205600000|2020-05-11 14:00:00|6089.4|6086.4|6097|6094|6099.2|6096.7|6089.4|6086.4|520
1589205900000|2020-05-11 14:05:00|6097.1|6094.1|6092.1|6089.1|6098.2|6095.8|6090.9|6088.5|448
1589206200000|2020-05-11 14:10:00|6092.6|6089.6|6085.8|6082.8|6094.6|6092.1|6085|6082.7|469
1589206500000|2020-05-11 14:15:00|6085.9|6082.9|6083.6|6080.6|6086.2|6083.8|6079.7|6077.3|549
1589206800000|2020-05-11 14:20:00|6083.5|6080.5|6085.3|6082.3|6086.4|6083.6|6082.2|6079.4|433
1589207100000|2020-05-11 14:25:00|6085.2|6082.2|6083.5|6081.7|6088.7|6086|6083.4|6081.1|435
1589207400000|2020-05-11 14:30:00|6083.7|6080.7|6082.7|6079.7|6084.7|6082.5|6081.2|6078.4|452
1589207700000|2020-05-11 14:35:00|6082.6|6079.6|6082.1|6079.1|6084.8|6082.2|6081.5|6078.6|484
1589208000000|2020-05-11 14:40:00|6082|6079|6082.2|6079.2|6083.4|6081.1|6080.2|6077.4|424
1589208300000|2020-05-11 14:45:00|6081.8|6080|6083.3|6081.5|6086.2|6083.2|6081|6078.6|471
1589208600000|2020-05-11 14:50:00|6083.2|6081.4|6078.1|6075.1|6084.5|6082.3|6077.2|6074.8|457
1589208900000|2020-05-11 14:55:00|6078.2|6075.2|6081|6078|6081.2|6078.9|6077.4|6075|504
1589209200000|2020-05-11 15:00:00|6081.1|6078.1|6079.3|6076.3|6083.2|6081.2|6078.7|6076.2|499
1589209500000|2020-05-11 15:05:00|6079.4|6076.4|6071.3|6068.3|6079.4|6076.8|6069.1|6066.1|435
1589209800000|2020-05-11 15:10:00|6071.4|6068.4|6070.5|6067.5|6072.2|6069.6|6065.5|6062.5|457
1589210100000|2020-05-11 15:15:00|6070.3|6068.5|6071.4|6069.6|6072.2|6069.7|6068.4|6065.9|321
1589210400000|2020-05-11 15:20:00|6071.5|6069.7|6072.2|6070.4|6074.5|6072.1|6070.1|6067.6|317
1589210700000|2020-05-11 15:25:00|6072.3|6070.5|6070.8|6067.8|6072.7|6070.5|6067.3|6065|379
1589211000000|2020-05-11 15:30:00|6070.1|6068.3|6072.6|6069.6|6073.8|6071.5|6070.1|6067.8|393
1589211300000|2020-05-11 15:35:00|6072.5|6069.5|6070.3|6068.5|6074.3|6071.8|6070.2|6068|343
1589211600000|2020-05-11 15:40:00|6070.4|6068.6|6072.1|6070.3|6072.6|6070.5|6069.1|6066.8|251
1589211900000|2020-05-11 15:45:00|6072|6070.2|6068.4|6066.6|6072.5|6070.2|6068.2|6065.9|313
1589212200000|2020-05-11 15:50:00|6068.3|6066.5|6070.3|6068.5|6071.7|6069.6|6068.1|6065.6|218
1589212500000|2020-05-11 15:55:00|6070.2|6068.4|6065.7|6062.7|6073.8|6071.6|6062.4|6060.6|495
1589212800000|2020-05-11 16:00:00|6065.6|6062.6|6062.3|6060.5|6066.4|6063.8|6055.7|6052.7|540
1589213100000|2020-05-11 16:05:00|6062.4|6060.6|6065.5|6062.5|6066|6063.1|6060|6057.4|411
1589213400000|2020-05-11 16:10:00|6064.9|6063.1|6067.5|6064.5|6067.5|6064.8|6062.9|6060.4|400
1589213700000|2020-05-11 16:15:00|6067.4|6064.4|6068|6065|6068.3|6065.9|6064.3|6061.8|340
1589214000000|2020-05-11 16:20:00|6067.9|6064.9|6068.8|6067|6071.2|6068.7|6065.9|6063.6|339
1589214300000|2020-05-11 16:25:00|6069.2|6067.4|6070.8|6069|6072.4|6070.1|6068.2|6065.8|301
1589214600000|2020-05-11 16:30:00|6070.6|6068.8|6070.5|6068.7|6072.8|6070.4|6068.7|6066.3|313
1589214900000|2020-05-11 16:35:00|6070.4|6068.6|6076.6|6074.8|6077.2|6075|6069.2|6067.1|378
1589215200000|2020-05-11 16:40:00|6077.1|6074.1|6076.7|6074.9|6078.2|6075.9|6075|6072.6|311
1589215500000|2020-05-11 16:45:00|6076.8|6075|6073.4|6071.6|6078.2|6076|6073.2|6070.7|298
1589215800000|2020-05-11 16:50:00|6073.6|6071.8|6077.1|6074.1|6077.2|6074.9|6072.9|6070.5|285
1589216100000|2020-05-11 16:55:00|6076.5|6074.7|6078.2|6075.2|6078.3|6076|6074.6|6072.5|342
1589216400000|2020-05-11 17:00:00|6077.6|6074.6|6078.6|6076.8|6080|6077.5|6075.8|6073.5|377
1589216700000|2020-05-11 17:05:00|6078.7|6076.9|6083.8|6080.8|6084.4|6081.4|6078.4|6076.1|328
1589217000000|2020-05-11 17:10:00|6083.2|6081.4|6081.6|6079.8|6084.3|6082.1|6080.8|6078.5|272
1589217300000|2020-05-11 17:15:00|6081.5|6079.7|6082.7|6079.7|6083.2|6080.2|6077.5|6075.1|311
1589217600000|2020-05-11 17:20:00|6082.9|6079.9|6081.4|6078.4|6084|6081.3|6080.3|6077.5|296
1589217900000|2020-05-11 17:25:00|6081.3|6079.5|6082.6|6079.6|6083.2|6080.6|6081.1|6078.7|279
1589218200000|2020-05-11 17:30:00|6082.3|6079.3|6081.3|6078.3|6083.3|6080.7|6079.8|6077.5|275
1589218500000|2020-05-11 17:35:00|6082.1|6079.1|6080.7|6077.7|6082.2|6079.2|6078.5|6075.6|263
1589218800000|2020-05-11 17:40:00|6080.6|6077.6|6079.6|6076.6|6081.5|6079|6079.5|6076.5|234
1589219100000|2020-05-11 17:45:00|6079.5|6076.5|6077.1|6075.3|6080.1|6077.8|6076.4|6074.2|272
1589219400000|2020-05-11 17:50:00|6077.2|6075.4|6076.3|6074.5|6077.9|6075.4|6074.4|6072.1|287
1589219700000|2020-05-11 17:55:00|6076.1|6074.3|6074.7|6072.9|6076.8|6074.4|6073.6|6071.3|287
1589220000000|2020-05-11 18:00:00|6075.2|6072.2|6071|6068|6075.2|6072.4|6070.6|6068|249
1589220300000|2020-05-11 18:05:00|6071.1|6068.1|6070.2|6067.2|6071.1|6068.5|6068.7|6066.3|246
1589220600000|2020-05-11 18:10:00|6070.3|6067.3|6068.4|6065.4|6071.6|6068.6|6067.7|6065.4|240
1589220900000|2020-05-11 18:15:00|6067.6|6065.8|6070.3|6068.5|6071.1|6068.7|6066.4|6063.9|259
1589221200000|2020-05-11 18:20:00|6070.9|6067.9|6069.9|6068.1|6072.3|6069.9|6069.5|6067.2|219
1589221500000|2020-05-11 18:25:00|6069.8|6068|6065.1|6062.1|6070.7|6068.4|6063.9|6061.7|347
1589221800000|2020-05-11 18:30:00|6064.5|6062.7|6066.4|6063.4|6066.8|6064.4|6064.2|6061.8|224
1589222100000|2020-05-11 18:35:00|6066.3|6063.3|6067.5|6065.7|6068.1|6065.7|6064.3|6061.6|196
1589222400000|2020-05-11 18:40:00|6067.4|6065.6|6067.2|6064.2|6068.2|6065.8|6066.1|6063.9|185
1589222700000|2020-05-11 18:45:00|6066.6|6064.8|6070.1|6067.1|6071|6068|6066.3|6063.9|185
1589223000000|2020-05-11 18:50:00|6070|6067|6069|6066|6070.4|6068.1|6068.1|6065.4|198
1589223300000|2020-05-11 18:55:00|6069.1|6066.1|6071.5|6068.5|6071.7|6069.1|6069.1|6066.1|240
1589223600000|2020-05-11 19:00:00|6072.2|6069.2|6071.6|6068.6|6072.6|6070.1|6070.8|6068.5|214
1589223900000|2020-05-11 19:05:00|6071.5|6068.5|6073.9|6070.9|6074.2|6071.8|6070.2|6067.9|152
1589224200000|2020-05-11 19:10:00|6074|6071|6072.6|6069.6|6074.2|6071.8|6072|6069.6|146
1589224500000|2020-05-11 19:15:00|6072.7|6069.7|6071.7|6069.9|6073.3|6070.9|6071.1|6068.8|225
1589224800000|2020-05-11 19:20:00|6071.6|6069.8|6071.9|6068.9|6072.3|6070|6070|6067.8|206
1589225100000|2020-05-11 19:25:00|6071.6|6069.8|6073.2|6070.2|6073.6|6071|6071.2|6068.7|137
1589225400000|2020-05-11 19:30:00|6073.1|6070.1|6072.8|6069.8|6073.9|6071.3|6071.8|6069.5|200
1589225700000|2020-05-11 19:35:00|6072.7|6069.7|6074.6|6071.6|6074.7|6071.7|6072.1|6069.6|147
1589226000000|2020-05-11 19:40:00|6074.7|6071.7|6075.7|6072.7|6076.2|6073.6|6073.4|6071|157
1589226300000|2020-05-11 19:45:00|6075.6|6072.6|6075.8|6072.8|6076.2|6073.8|6073.9|6071.4|189
1589226600000|2020-05-11 19:50:00|6075.1|6073.3|6077.2|6074.2|6077.4|6074.9|6074.4|6072|180
1589226900000|2020-05-11 19:55:00|6077.6|6074.6|6075.4|6073.6|6078.2|6075.7|6075.4|6073.1|213
1589227200000|2020-05-11 20:00:00|6075.2|6073.4|6074|6071|6075.3|6073.5|6072.7|6070.1|131
1589227500000|2020-05-11 20:05:00|6073.9|6070.9|6075.7|6073.9|6076.3|6074|6073.4|6070.9|146
1589227800000|2020-05-11 20:10:00|6075.6|6073.8|6079.1|6076.1|6079.1|6076.7|6075.3|6073.1|133
1589228100000|2020-05-11 20:15:00|6078.9|6075.9|6079.4|6077.6|6080.3|6077.9|6077.6|6074.8|108
1589228400000|2020-05-11 20:20:00|6079.3|6077.5|6078.4|6075.4|6080|6077.6|6077.5|6075.1|89
1589228700000|2020-05-11 20:25:00|6078.3|6075.3|6076.7|6073.7|6078.7|6076|6075.9|6073.5|203
1589229000000|2020-05-11 20:30:00|6076.9|6073.9|6076.3|6073.3|6077.4|6074.9|6075.2|6073|179
1589229300000|2020-05-11 20:35:00|6076.2|6073.2|6076|6073|6076.8|6074.3|6074.4|6071.8|162
1589229600000|2020-05-11 20:40:00|6076.1|6073.1|6076.1|6073.1|6077.6|6075.3|6075.5|6073|159
1589229900000|2020-05-11 20:45:00|6076.3|6073.3|6076.8|6073.8|6077.1|6074.9|6075.6|6072.6|281
1589230200000|2020-05-11 20:50:00|6076.9|6073.9|6076.1|6073.1|6077.2|6074.5|6074.6|6071.6|218
1589230500000|2020-05-11 20:55:00|6076.2|6073.2|6081|6078|6081.7|6078.1|6072.3|6069.3|323
1589230800000|2020-05-11 21:00:00|6081.3|6077.3|6081.5|6077.5|6083.3|6079.3|6080.5|6076.5|34
1589231100000|2020-05-11 21:05:00|6084.1|6080.1|6078.8|6074.8|6084.7|6080.7|6076.9|6072.9|127
1589231400000|2020-05-11 21:10:00|6078.7|6074.7|6079.1|6075.1|6079.8|6075.8|6077.2|6073.2|160
1589231700000|2020-05-11 21:15:00|6079.5|6075.5|6080.1|6076.1|6080.2|6076.2|6076.8|6073.8|159
1589232000000|2020-05-11 21:20:00|6080.2|6076.2|6080.3|6076.3|6080.7|6076.8|6079.4|6075.4|99
1589232300000|2020-05-11 21:25:00|6080.2|6076.2|6081.3|6077.3|6082.9|6078.9|6077.8|6073.8|218
1589232600000|2020-05-11 21:30:00|6081.4|6077.4|6080.4|6076.4|6081.4|6077.4|6075.9|6071.9|253
1589232900000|2020-05-11 21:35:00|6080.7|6076.7|6080|6076|6080.7|6076.7|6078.5|6074.5|174
1589233200000|2020-05-11 21:40:00|6079.8|6075.8|6079.7|6075.7|6081.7|6077.7|6078.4|6074.4|209
1589233500000|2020-05-11 21:45:00|6079.4|6075.4|6079.6|6075.6|6080.2|6076.3|6078.8|6074.9|188
1589233800000|2020-05-11 21:50:00|6079.5|6075.5|6081.5|6077.5|6082.3|6078.5|6079.3|6075.3|209
1589234100000|2020-05-11 21:55:00|6081.7|6078.1|6082.9|6079.8|6084.9|6081.9|6081|6077.2|273
1589234400000|2020-05-11 22:00:00|6082.8|6080|6078.2|6075.2|6083.1|6080.1|6078|6075|240
1589234700000|2020-05-11 22:05:00|6078.1|6075.1|6078.4|6075.4|6079.7|6076.7|6076|6073|185
1589235000000|2020-05-11 22:10:00|6078.5|6075.5|6078.5|6075.5|6079.8|6076.8|6078.2|6075.2|110
1589235300000|2020-05-11 22:15:00|6078.4|6075.4|6079.7|6076.7|6079.7|6076.9|6077.5|6074.7|107
1589235600000|2020-05-11 22:20:00|6079.6|6076.6|6079.5|6076.5|6081|6078|6079.5|6076.5|103
1589235900000|2020-05-11 22:25:00|6079.6|6076.6|6079|6076|6079.7|6076.7|6078.4|6075.8|93
1589236200000|2020-05-11 22:30:00|6078.9|6075.9|6078.4|6075.4|6079.2|6076.2|6078.3|6075.3|53
1589236500000|2020-05-11 22:35:00|6078.3|6075.3|6079.3|6076.3|6079.6|6076.8|6078.2|6075.2|84
1589236800000|2020-05-11 22:40:00|6079.2|6076.2|6079.6|6076.6|6079.9|6077.5|6078.7|6075.7|95
1589237100000|2020-05-11 22:45:00|6079.7|6076.7|6076.6|6073.6|6079.7|6076.7|6075.5|6072.6|173
1589237400000|2020-05-11 22:50:00|6076.5|6073.5|6077.1|6074.1|6078.1|6075.2|6075.6|6073.1|136
1589237700000|2020-05-11 22:55:00|6077.2|6074.2|6076.9|6073.9|6077.7|6074.7|6076.2|6073.2|116
1589238000000|2020-05-11 23:00:00|6077.3|6074.3|6074.9|6071.9|6077.4|6074.4|6073.1|6070.1|132
1589238300000|2020-05-11 23:05:00|6074.3|6072.5|6076.3|6073.3|6077.4|6074.4|6074.3|6072|141
1589238600000|2020-05-11 23:10:00|6076.4|6073.4|6076|6073|6076.5|6073.5|6074.8|6072|130
1589238900000|2020-05-11 23:15:00|6075.9|6072.9|6075.1|6072.1|6076|6073.3|6073.3|6070.7|183
1589239200000|2020-05-11 23:20:00|6075.2|6072.2|6074.2|6071.2|6075.3|6072.3|6073.3|6070.8|178
1589239500000|2020-05-11 23:25:00|6074.3|6071.3|6075.1|6072.1|6075.4|6072.6|6072.8|6069.9|202
1589239800000|2020-05-11 23:30:00|6075|6072|6075.8|6072.8|6075.8|6073.3|6074.9|6071.9|104
1589240100000|2020-05-11 23:35:00|6075.7|6072.7|6074.9|6071.9|6077.1|6074.1|6074.4|6071.9|125
1589240400000|2020-05-11 23:40:00|6074.3|6071.3|6075.2|6072.2|6075.2|6072.6|6074|6071.2|86
1589240700000|2020-05-11 23:45:00|6075.1|6072.1|6072.4|6069.4|6076.5|6074.1|6072.4|6069.4|151
1589241000000|2020-05-11 23:50:00|6072.5|6069.5|6075.7|6072.7|6077.3|6074.7|6072.5|6069.5|160
1589241300000|2020-05-11 23:55:00|6075.8|6072.8|6078.5|6075.5|6078.6|6076.2|6075.5|6072.5|157
1589241600000|2020-05-12 00:00:00|6078.7|6075.7|6078.9|6075.9|6080.4|6077.9|6076.7|6074.4|254
1589241900000|2020-05-12 00:05:00|6078.8|6075.8|6070.2|6067.2|6079.4|6076.4|6069.6|6066.6|236
1589242200000|2020-05-12 00:10:00|6070.1|6067.1|6060.2|6057.2|6071.3|6068.8|6060.1|6057.1|357
1589242500000|2020-05-12 00:15:00|6059.8|6056.8|6061.4|6058.4|6063.4|6060.4|6057.8|6054.8|434
1589242800000|2020-05-12 00:20:00|6061.5|6058.5|6055.4|6052.4|6062.9|6060.5|6054.8|6052.3|389
1589243100000|2020-05-12 00:25:00|6055.3|6052.3|6048.5|6045.5|6055.4|6053|6046.6|6043.6|513
1589243400000|2020-05-12 00:30:00|6048.4|6045.4|6047.1|6044.1|6050|6047|6043|6040|496
1589243700000|2020-05-12 00:35:00|6046.5|6044.7|6049.2|6046.2|6051|6048.5|6046.1|6043.4|416
1589244000000|2020-05-12 00:40:00|6049.3|6046.3|6054.9|6051.9|6058.5|6055.5|6049|6046|418
1589244300000|2020-05-12 00:45:00|6054.8|6051.8|6050.3|6047.3|6055.5|6052.5|6049.2|6046.7|422
1589244600000|2020-05-12 00:50:00|6049.7|6047.9|6057.7|6054.7|6058.2|6055.7|6049.7|6046.9|401
1589244900000|2020-05-12 00:55:00|6057.5|6054.5|6057.7|6054.7|6058.7|6056.4|6054.8|6052.3|392
1589245200000|2020-05-12 01:00:00|6057.2|6055.4|6061|6058|6062.6|6059.6|6057.2|6054.9|355
1589245500000|2020-05-12 01:05:00|6060.9|6057.9|6060.7|6058.9|6063.4|6061|6060|6057.6|285
1589245800000|2020-05-12 01:10:00|6061.4|6058.4|6056.3|6053.3|6061.5|6059|6055.1|6052.7|344
1589246100000|2020-05-12 01:15:00|6056.7|6053.7|6059.9|6056.9|6060.7|6058.7|6055.4|6052.7|334
1589246400000|2020-05-12 01:20:00|6059.8|6056.8|6060.2|6058.4|6062.7|6060.1|6058.8|6055.8|301
1589246700000|2020-05-12 01:25:00|6060.3|6058.5|6061.4|6058.4|6061.4|6058.9|6058.3|6055.3|249
1589247000000|2020-05-12 01:30:00|6061.2|6058.2|6065.7|6062.7|6067.5|6064.9|6060.6|6057.6|343
1589247300000|2020-05-12 01:35:00|6065.8|6062.8|6061.2|6059.4|6068.2|6065.8|6060.9|6058.6|366
1589247600000|2020-05-12 01:40:00|6061.1|6059.3|6061.4|6058.4|6064.3|6061.8|6059.1|6056.8|394
1589247900000|2020-05-12 01:45:00|6060.7|6058.9|6058.3|6055.3|6061.1|6058.9|6057.4|6054.9|376
1589248200000|2020-05-12 01:50:00|6058.2|6055.2|6065.2|6062.2|6067.1|6064.1|6056.5|6054.2|448
1589248500000|2020-05-12 01:55:00|6065.1|6062.1|6061.6|6058.6|6065.2|6062.3|6060.5|6058.1|237
1589248800000|2020-05-12 02:00:00|6061.5|6058.5|6063.3|6060.3|6065.4|6062.4|6060.9|6058.5|341
1589249100000|2020-05-12 02:05:00|6063.2|6060.2|6063.3|6061.5|6065.8|6062.8|6062.3|6059.9|284
1589249400000|2020-05-12 02:10:00|6063.9|6060.9|6066.2|6063.2|6066.2|6063.8|6061.7|6059.2|316
1589249700000|2020-05-12 02:15:00|6066.3|6063.3|6063.3|6060.3|6066.3|6064.1|6062|6059.6|305
1589250000000|2020-05-12 02:20:00|6063.2|6060.2|6064.3|6061.3|6065.8|6063.2|6062.6|6060.2|227
1589250300000|2020-05-12 02:25:00|6064.4|6061.4|6064.3|6061.3|6065.4|6062.7|6063.1|6060.8|219
1589250600000|2020-05-12 02:30:00|6063.8|6062|6059.6|6056.6|6064.7|6062.8|6058.4|6056.3|324
1589250900000|2020-05-12 02:35:00|6059.7|6056.7|6065.9|6062.9|6065.9|6063.7|6059.6|6056.7|215
1589251200000|2020-05-12 02:40:00|6065.4|6063.6|6066.8|6063.8|6068.2|6066|6064.8|6062.4|308
1589251500000|2020-05-12 02:45:00|6066.9|6063.9|6069.7|6066.7|6070.5|6067.9|6065.8|6063.4|276
1589251800000|2020-05-12 02:50:00|6069.8|6066.8|6071.3|6068.3|6073.3|6070.9|6069.4|6066.7|309
1589252100000|2020-05-12 02:55:00|6071.4|6068.4|6070|6067|6071.8|6069|6068.8|6066.3|263
1589252400000|2020-05-12 03:00:00|6069|6067.2|6067|6064|6070.2|6067.7|6066.3|6063.9|264
1589252700000|2020-05-12 03:05:00|6067.1|6064.1|6068.4|6065.4|6069|6066.6|6066.4|6064|230
1589253000000|2020-05-12 03:10:00|6068.3|6065.3|6067.1|6064.1|6068.5|6065.7|6065.7|6063.1|244
1589253300000|2020-05-12 03:15:00|6067.2|6064.2|6069.1|6066.1|6069.7|6067.4|6066.4|6064|220
1589253600000|2020-05-12 03:20:00|6069|6066|6068.2|6065.2|6070.2|6067.8|6065.5|6063.4|284
1589253900000|2020-05-12 03:25:00|6067.7|6065.9|6069.6|6066.6|6070.7|6068|6067.6|6065.2|277
1589254200000|2020-05-12 03:30:00|6069.2|6067.4|6068.1|6066.3|6070.6|6068.1|6067.9|6065.5|269
1589254500000|2020-05-12 03:35:00|6068.4|6066.6|6070.7|6067.7|6071|6068.6|6068.3|6066.1|251
1589254800000|2020-05-12 03:40:00|6070.6|6067.6|6072.2|6069.2|6073.2|6070.6|6069.9|6067|218
1589255100000|2020-05-12 03:45:00|6072.1|6069.1|6070.9|6069.1|6074.2|6071.8|6070.5|6068.3|233
1589255400000|2020-05-12 03:50:00|6071.5|6068.5|6071.9|6068.9|6074.4|6071.9|6070.9|6068.2|246
1589255700000|2020-05-12 03:55:00|6072|6069|6075.1|6072.1|6076.2|6073.8|6072|6069|216
1589256000000|2020-05-12 04:00:00|6075.2|6072.2|6074.1|6071.1|6076.5|6073.7|6073.1|6070.4|195
1589256300000|2020-05-12 04:05:00|6074.2|6071.2|6072.8|6069.8|6074.8|6072.1|6071.7|6069|247
1589256600000|2020-05-12 04:10:00|6072.9|6069.9|6077.2|6075.4|6077.8|6075.5|6072.2|6069.8|225
1589256900000|2020-05-12 04:15:00|6077.3|6075.5|6077.7|6075.9|6079.6|6077.3|6076.5|6074.2|298
1589257200000|2020-05-12 04:20:00|6078.3|6075.3|6077.7|6075.9|6078.7|6076.2|6076.8|6074.3|269
1589257500000|2020-05-12 04:25:00|6078.2|6075.2|6074.4|6071.4|6078.2|6075.9|6073.6|6071.1|196
1589257800000|2020-05-12 04:30:00|6073.9|6072.1|6073.9|6070.9|6077.4|6074.9|6073.3|6070.9|260
1589258100000|2020-05-12 04:35:00|6074|6071|6077.5|6074.5|6077.5|6074.9|6073|6070.6|257
1589258400000|2020-05-12 04:40:00|6076.8|6075|6077.8|6074.8|6077.8|6075.2|6074.9|6072.2|207
1589258700000|2020-05-12 04:45:00|6077.7|6074.7|6078.5|6075.5|6079.7|6077.3|6077|6074.6|158
1589259000000|2020-05-12 04:50:00|6078.4|6075.4|6076.2|6074.4|6078.7|6076.4|6076.1|6073.8|151
1589259300000|2020-05-12 04:55:00|6076.3|6074.5|6079.1|6076.1|6080.8|6077.8|6076.3|6073.9|278
1589259600000|2020-05-12 05:00:00|6078.5|6076.7|6078.9|6075.9|6080.1|6077.7|6076.4|6074.2|363
1589259900000|2020-05-12 05:05:00|6078.8|6075.8|6080.1|6077.1|6082.4|6080|6078.6|6075.8|282
1589260200000|2020-05-12 05:10:00|6080|6077|6080.3|6078.5|6081.8|6079.6|6079.3|6076.9|257
1589260500000|2020-05-12 05:15:00|6080.4|6078.6|6081.4|6078.4|6082|6079.6|6078.4|6076.1|237
1589260800000|2020-05-12 05:20:00|6081.5|6078.5|6086.4|6083.4|6089.1|6086.1|6080.7|6078.3|449
1589261100000|2020-05-12 05:25:00|6086.3|6083.3|6085.2|6082.2|6086.9|6084.4|6084.1|6081.9|228
1589261400000|2020-05-12 05:30:00|6085.1|6082.1|6084.3|6081.3|6085.1|6083|6080.9|6078.5|361
1589261700000|2020-05-12 05:35:00|6084.4|6081.4|6083.4|6080.4|6086.7|6084.3|6082.7|6080.1|308
1589262000000|2020-05-12 05:40:00|6083.5|6080.5|6085.3|6082.3|6086.5|6084|6082.6|6080|215
1589262300000|2020-05-12 05:45:00|6085.4|6082.4|6084.9|6081.9|6085.5|6083.1|6083.5|6081.1|214
1589262600000|2020-05-12 05:50:00|6085|6082|6082.5|6079.5|6085|6082.4|6081|6078|197
1589262900000|2020-05-12 05:55:00|6081.7|6079.9|6079.6|6076.6|6082.8|6080.4|6079.1|6076.5|237
1589263200000|2020-05-12 06:00:00|6079.7|6076.7|6073.5|6070.5|6081.8|6078.9|6073.5|6070.5|356
1589263500000|2020-05-12 06:05:00|6073.6|6070.6|6070.8|6067.8|6075|6072.6|6070.1|6067.7|363
1589263800000|2020-05-12 06:10:00|6070.7|6067.7|6068.1|6065.1|6070.8|6067.8|6066.4|6063.6|328
1589264100000|2020-05-12 06:15:00|6068.2|6065.2|6067.3|6064.3|6069.5|6067.1|6064.6|6061.6|319
1589264400000|2020-05-12 06:20:00|6067.4|6064.4|6071.3|6069.5|6072.9|6069.9|6067.2|6064.3|276
1589264700000|2020-05-12 06:25:00|6071.8|6068.8|6074.6|6071.6|6074.6|6072|6069.9|6067.5|262
1589265000000|2020-05-12 06:30:00|6074.5|6071.5|6071.9|6068.9|6076|6073.5|6071.1|6068.4|325
1589265300000|2020-05-12 06:35:00|6072|6069|6075.8|6074|6077.5|6074.7|6071.8|6069|282
1589265600000|2020-05-12 06:40:00|6075.9|6074.1|6076.2|6074.4|6077.7|6074.8|6074.9|6072.2|304
1589265900000|2020-05-12 06:45:00|6076.7|6073.7|6074.2|6072.4|6076.7|6074.3|6073.2|6070.9|240
1589266200000|2020-05-12 06:50:00|6074.3|6072.5|6073|6070|6076|6073.7|6072.3|6069.9|269
1589266500000|2020-05-12 06:55:00|6073.1|6070.1|6075.5|6072.5|6078|6075.7|6072.2|6069.8|302
1589266800000|2020-05-12 07:00:00|6075.4|6072.4|6082.8|6079.8|6082.9|6079.9|6074.3|6071.8|421
1589267100000|2020-05-12 07:05:00|6082.7|6079.7|6078.8|6075.8|6083.1|6080.7|6076.5|6074.1|401
1589267400000|2020-05-12 07:10:00|6078.9|6075.9|6081.7|6079.9|6084|6081.6|6077.9|6075.5|346
1589267700000|2020-05-12 07:15:00|6081.6|6079.8|6082.7|6079.7|6083.8|6081.4|6079.8|6077.4|463
1589268000000|2020-05-12 07:20:00|6082.6|6079.6|6086.7|6083.7|6087|6084|6079.8|6077.4|435
1589268300000|2020-05-12 07:25:00|6086.8|6083.8|6084|6081|6086.8|6084.3|6083.2|6080.7|318
1589268600000|2020-05-12 07:30:00|6083.9|6080.9|6083.6|6081.8|6085.1|6082.4|6082.3|6079.9|330
1589268900000|2020-05-12 07:35:00|6083.4|6081.6|6080.2|6077.2|6084.9|6082.3|6079.4|6076.9|280
1589269200000|2020-05-12 07:40:00|6080.3|6077.3|6078.1|6076.3|6083|6080.7|6078.1|6075.5|317
1589269500000|2020-05-12 07:45:00|6078.8|6075.8|6081.1|6078.1|6081.2|6078.9|6078|6075.8|292
1589269800000|2020-05-12 07:50:00|6081.2|6078.2|6091|6088|6091.1|6088.7|6080.1|6077.8|464
1589270100000|2020-05-12 07:55:00|6091.1|6088.1|6086.9|6083.9|6091.1|6089|6085.2|6082.3|454
1589270400000|2020-05-12 08:00:00|6087|6084|6086|6083|6087.1|6084.1|6083.9|6081.5|333
1589270700000|2020-05-12 08:05:00|6086.1|6083.1|6089.4|6086.4|6089.7|6086.9|6086|6083|272
1589271000000|2020-05-12 08:10:00|6089.5|6086.5|6093.6|6090.6|6094.4|6091.6|6089.2|6086.4|302
1589271300000|2020-05-12 08:15:00|6093.5|6090.5|6090.8|6087.8|6095.4|6092.5|6090.1|6087.5|352
1589271600000|2020-05-12 08:20:00|6090.7|6087.7|6088.1|6085.1|6094.1|6091.7|6088|6085|323
1589271900000|2020-05-12 08:25:00|6088|6085|6087|6084|6088.1|6085.6|6085.3|6082.7|312
1589272200000|2020-05-12 08:30:00|6086.9|6083.9|6084.9|6081.9|6088.4|6085.4|6083.5|6080.9|306
1589272500000|2020-05-12 08:35:00|6084.2|6081.2|6082.2|6079.2|6084.2|6081.5|6079.8|6077|406
1589272800000|2020-05-12 08:40:00|6082.1|6079.1|6082.2|6079.2|6082.9|6080.6|6080.7|6077.9|352
1589273100000|2020-05-12 08:45:00|6082.5|6079.5|6083.8|6082|6085.8|6082.8|6082.5|6079.5|328
1589273400000|2020-05-12 08:50:00|6084.4|6081.4|6084|6081|6085.1|6082.5|6081.5|6078.6|271
1589273700000|2020-05-12 08:55:00|6083.5|6081.7|6084|6081|6086.2|6083.5|6082.1|6079.8|289
1589274000000|2020-05-12 09:00:00|6084.1|6081.1|6080.7|6077.7|6087.2|6084.8|6079.6|6076.8|348
1589274300000|2020-05-12 09:05:00|6080.8|6077.8|6084.1|6081.1|6084.5|6081.6|6080.2|6077.6|259
1589274600000|2020-05-12 09:10:00|6084.2|6081.2|6082.7|6079.7|6085.1|6082.4|6081.3|6078.9|247
1589274900000|2020-05-12 09:15:00|6082.8|6081|6084.1|6081.1|6087.6|6085.1|6082.2|6079.6|323
1589275200000|2020-05-12 09:20:00|6084|6081|6086.1|6083.1|6086.2|6083.2|6081.9|6079.4|228
1589275500000|2020-05-12 09:25:00|6086|6083|6086.9|6083.9|6088.6|6086.1|6085.5|6083|211
1589275800000|2020-05-12 09:30:00|6086.8|6083.8|6082.6|6080.8|6088.8|6085.8|6082.5|6080.2|248
1589276100000|2020-05-12 09:35:00|6083.3|6080.3|6081.8|6078.8|6083.7|6080.9|6081.3|6078.4|246
1589276400000|2020-05-12 09:40:00|6082|6079|6081|6078|6084.1|6081.3|6080.6|6077.6|257
1589276700000|2020-05-12 09:45:00|6080.7|6077.7|6080.5|6077.5|6081.9|6079.3|6078.8|6076.4|306
1589277000000|2020-05-12 09:50:00|6080.4|6077.4|6085.6|6082.6|6085.8|6083.4|6079.7|6077|286
1589277300000|2020-05-12 09:55:00|6085.5|6082.5|6082.9|6079.9|6086.9|6084.3|6082.1|6079.6|265
1589277600000|2020-05-12 10:00:00|6082.6|6079.6|6082.8|6079.8|6084.9|6082.5|6081.8|6079.4|246
1589277900000|2020-05-12 10:05:00|6082.9|6079.9|6083.6|6080.6|6084.4|6081.8|6081.7|6078.8|218
1589278200000|2020-05-12 10:10:00|6083.5|6080.5|6084.8|6081.8|6086.1|6083.1|6083|6080.3|201
1589278500000|2020-05-12 10:15:00|6085.4|6083|6097.1|6094.1|6097.2|6094.8|6085.3|6082.4|448
1589278800000|2020-05-12 10:20:00|6097|6094|6104|6101|6105.9|6102.9|6096.7|6093.7|421
1589279100000|2020-05-12 10:25:00|6104.1|6101.1|6104.8|6101.8|6109|6106.5|6103.4|6100.8|439
1589279400000|2020-05-12 10:30:00|6104.9|6101.9|6103.6|6100.6|6105.3|6103.1|6100.7|6098.4|378
1589279700000|2020-05-12 10:35:00|6103.4|6100.4|6103|6100|6104.8|6102.4|6102|6099.6|254
1589280000000|2020-05-12 10:40:00|6102.9|6099.9|6101.5|6099.7|6103.8|6101.5|6100.8|6098.5|293
1589280300000|2020-05-12 10:45:00|6101.4|6099.6|6098.8|6095.8|6101.7|6099.9|6095.2|6093.2|321
1589280600000|2020-05-12 10:50:00|6098.7|6095.7|6099.5|6096.5|6100.7|6098.4|6098|6095.6|214
1589280900000|2020-05-12 10:55:00|6099.4|6096.4|6102.4|6100.6|6103.3|6100.9|6099.3|6096.4|290
1589281200000|2020-05-12 11:00:00|6102.8|6101|6102|6100.2|6103.2|6101.4|6100.2|6097.9|339
1589281500000|2020-05-12 11:05:00|6102.1|6100.3|6105.3|6103.5|6109|6106.7|6101.8|6099.6|354
1589281800000|2020-05-12 11:10:00|6105.4|6103.6|6106.1|6104.3|6106.8|6104.4|6103.3|6101|235
1589282100000|2020-05-12 11:15:00|6106.6|6104.8|6108.8|6105.8|6110.5|6108.2|6106.5|6104.1|314
1589282400000|2020-05-12 11:20:00|6108.2|6106.4|6111.7|6109.9|6113.6|6111.3|6106.9|6104.6|350
1589282700000|2020-05-12 11:25:00|6111.9|6110.1|6116.5|6113.5|6117.2|6115|6111.6|6109.4|367
1589283000000|2020-05-12 11:30:00|6116.6|6113.6|6113.4|6110.4|6116.8|6114.4|6110.7|6108.4|367
1589283300000|2020-05-12 11:35:00|6113.3|6110.3|6112.1|6109.1|6113.9|6111.5|6111|6108.5|316
1589283600000|2020-05-12 11:40:00|6111.5|6109.7|6112.1|6109.1|6112.3|6109.7|6109.4|6106.6|227
1589283900000|2020-05-12 11:45:00|6112.5|6109.5|6116.3|6114.5|6118.1|6115.8|6112|6109.5|325
1589284200000|2020-05-12 11:50:00|6116.4|6114.6|6117.5|6115.7|6118.1|6115.8|6114.4|6112.2|308
1589284500000|2020-05-12 11:55:00|6118.1|6115.1|6118.9|6117.1|6119.6|6117.2|6115.4|6113|282
1589284800000|2020-05-12 12:00:00|6119.1|6117.3|6116.1|6114.3|6120.1|6118|6115.9|6113.9|298
1589285100000|2020-05-12 12:05:00|6116.2|6114.4|6115.2|6113.4|6117.6|6115.2|6114.1|6111.8|334
1589285400000|2020-05-12 12:10:00|6115.8|6112.8|6121.3|6118.3|6125.1|6122.1|6115.2|6112.8|438
1589285700000|2020-05-12 12:15:00|6120.6|6118.8|6119.9|6116.9|6121.6|6118.9|6117|6114.7|341
1589286000000|2020-05-12 12:20:00|6119.7|6117.9|6115.4|6113.6|6120.9|6118.5|6115|6112.7|416
1589286300000|2020-05-12 12:25:00|6115.3|6113.5|6118.8|6114.8|6119.7|6116.5|6114.6|6112|328
1589286600000|2020-05-12 12:30:00|6117.6|6113.6|6112.7|6109.7|6120.4|6117.2|6111.4|6108.6|476
1589286900000|2020-05-12 12:35:00|6112.1|6110.3|6110.4|6107.4|6115.2|6112.6|6108.2|6105.6|472
1589287200000|2020-05-12 12:40:00|6110.3|6107.3|6113.6|6110.6|6114.7|6112.2|6109.7|6107.3|438
1589287500000|2020-05-12 12:45:00|6113|6111.2|6113.5|6111.7|6114.3|6112.2|6110|6107.6|334
1589287800000|2020-05-12 12:50:00|6114|6111|6112.3|6110.5|6115.3|6112.9|6111.2|6108.8|341
1589288100000|2020-05-12 12:55:00|6112.4|6110.6|6114.4|6111.4|6114.6|6112.1|6110.9|6108.7|294
1589288400000|2020-05-12 13:00:00|6113.5|6111.7|6109.5|6107.7|6114.1|6111.7|6109.5|6107.1|403
1589288700000|2020-05-12 13:05:00|6109.6|6107.8|6107.6|6104.6|6110.8|6108.3|6104.9|6102.5|417
1589289000000|2020-05-12 13:10:00|6107.5|6104.5|6114.7|6112.9|6115.6|6113.1|6105.9|6103.5|454
1589289300000|2020-05-12 13:15:00|6114.6|6112.8|6108.8|6107|6116|6113.6|6108.5|6106.1|481
1589289600000|2020-05-12 13:20:00|6108.7|6106.9|6109.8|6106.8|6111.3|6108.8|6106.5|6104.3|422
1589289900000|2020-05-12 13:25:00|6109.1|6107.3|6112.3|6109.3|6112.5|6110.1|6108|6105.5|371
1589290200000|2020-05-12 13:30:00|6112.5|6109.5|6111.4|6109.6|6115.3|6113.1|6110.9|6108.2|481
1589290500000|2020-05-12 13:35:00|6111.3|6109.5|6110|6108.2|6112.6|6110.3|6108.2|6106|425
1589290800000|2020-05-12 13:40:00|6109.9|6108.1|6106.1|6104.3|6112.3|6110.1|6106.1|6103.7|431
1589291100000|2020-05-12 13:45:00|6106.9|6103.9|6100.2|6098.4|6107|6104.6|6098.1|6095.9|509
1589291400000|2020-05-12 13:50:00|6100.8|6097.8|6103|6101.2|6103.8|6101.7|6096.9|6094.6|549
1589291700000|2020-05-12 13:55:00|6103.1|6101.3|6110.3|6107.3|6112.3|6109.8|6103|6101|554
1589292000000|2020-05-12 14:00:00|6110.4|6107.4|6111.2|6109.4|6112.4|6109.8|6106.9|6104.2|525
1589292300000|2020-05-12 14:05:00|6111|6109.2|6104.4|6101.4|6112.3|6109.9|6104.3|6101.4|569
1589292600000|2020-05-12 14:10:00|6104.5|6101.5|6104.1|6102.3|6105.9|6103.5|6101.4|6099|524
1589292900000|2020-05-12 14:15:00|6105.1|6102.1|6106.7|6104.9|6107.2|6105|6104|6101.4|433
1589293200000|2020-05-12 14:20:00|6107.7|6104.7|6105.3|6103.5|6108|6105.6|6103.5|6101.1|420
1589293500000|2020-05-12 14:25:00|6105.2|6103.4|6103.1|6100.1|6107.1|6104.8|6101.6|6099|480
1589293800000|2020-05-12 14:30:00|6103|6100|6104.2|6102.4|6108.3|6105.8|6102.7|6100|490
1589294100000|2020-05-12 14:35:00|6104.3|6102.5|6105.4|6102.4|6106.3|6104.5|6102.1|6099.8|422
1589294400000|2020-05-12 14:40:00|6104.6|6102.8|6105.6|6103.8|6108.5|6106.2|6103.1|6100.7|470
1589294700000|2020-05-12 14:45:00|6105.7|6103.9|6102.1|6099.1|6106.4|6103.9|6101.3|6099.1|454
1589295000000|2020-05-12 14:50:00|6102|6099|6104.8|6103|6105.5|6103|6100.6|6098.1|476
1589295300000|2020-05-12 14:55:00|6105.5|6102.5|6111.9|6110.1|6116.6|6114.1|6103.9|6101.6|657
1589295600000|2020-05-12 15:00:00|6112|6109|6110.5|6107.5|6114|6111.4|6105.9|6103.5|555
1589295900000|2020-05-12 15:05:00|6109.8|6108|6112|6109|6113|6110|6106.6|6104.4|441
1589296200000|2020-05-12 15:10:00|6112.1|6109.1|6107.6|6104.6|6112.5|6110.1|6107|6104.5|484
1589296500000|2020-05-12 15:15:00|6107.7|6104.7|6107.3|6105.5|6111.3|6109.1|6106.7|6104.4|396
1589296800000|2020-05-12 15:20:00|6107.9|6104.9|6107|6104|6110|6107.6|6105.6|6103.3|408
1589297100000|2020-05-12 15:25:00|6106.9|6103.9|6108.7|6105.7|6108.8|6106.3|6105.4|6103|434
1589297400000|2020-05-12 15:30:00|6108.8|6105.8|6105.7|6103.9|6110.7|6108.3|6104.8|6102.5|400
1589297700000|2020-05-12 15:35:00|6105.8|6104|6104.7|6102.9|6107|6104.7|6103.9|6101.8|397
1589298000000|2020-05-12 15:40:00|6104.8|6103|6106.1|6104.3|6106.9|6104.9|6104.2|6102.3|316
1589298300000|2020-05-12 15:45:00|6106.2|6104.4|6105|6103.2|6106.7|6104.8|6103.1|6100.8|321
1589298600000|2020-05-12 15:50:00|6105.1|6103.3|6103.2|6101.4|6106.6|6104.2|6102.7|6100.3|330
1589298900000|2020-05-12 15:55:00|6103.1|6101.3|6102.5|6099.5|6104.4|6102|6100.6|6098.2|312
1589299200000|2020-05-12 16:00:00|6102.4|6099.4|6102.4|6100.6|6104.5|6102.1|6102|6099.4|325
1589299500000|2020-05-12 16:05:00|6102.5|6100.7|6098.5|6095.5|6103.1|6101.1|6098|6095.5|290
1589299800000|2020-05-12 16:10:00|6098.1|6096.3|6097.1|6095.3|6099.5|6097.1|6096.1|6093.8|377
1589300100000|2020-05-12 16:15:00|6097|6095.2|6096.7|6094.9|6098.6|6096|6093.9|6091.6|358
1589300400000|2020-05-12 16:20:00|6096.6|6094.8|6098.7|6095.7|6099.7|6097.2|6095.6|6093.2|418
1589300700000|2020-05-12 16:25:00|6098|6096.2|6100.2|6097.2|6101.3|6099.1|6098|6095.6|534
1589301000000|2020-05-12 16:30:00|6099.9|6096.9|6098.7|6096.9|6101.5|6099|6097|6094.6|537
1589301300000|2020-05-12 16:35:00|6098.6|6096.8|6096.3|6093.3|6100|6097.5|6094.5|6092.1|394
1589301600000|2020-05-12 16:40:00|6096.2|6093.2|6095|6093.2|6096.6|6094.4|6093.3|6091.1|295
1589301900000|2020-05-12 16:45:00|6095.1|6093.3|6100.4|6098.6|6101.6|6099|6095.1|6092.8|365
1589302200000|2020-05-12 16:50:00|6100.3|6098.5|6101.3|6099.5|6102|6099.7|6097.2|6094.9|338
1589302500000|2020-05-12 16:55:00|6101.2|6099.4|6102.7|6099.7|6103.9|6101.5|6101.1|6098.7|348
1589302800000|2020-05-12 17:00:00|6102.8|6099.8|6100.9|6099.1|6104|6101.6|6099.9|6097.5|302
1589303100000|2020-05-12 17:05:00|6100.8|6099|6102.8|6099.8|6104.8|6102.4|6100.8|6098.4|274
1589303400000|2020-05-12 17:10:00|6102.9|6099.9|6099.7|6097.9|6103.7|6101.3|6099.5|6097.2|291
1589303700000|2020-05-12 17:15:00|6099.9|6098.1|6096.3|6093.3|6100.7|6098.7|6095|6092.7|401
1589304000000|2020-05-12 17:20:00|6096.4|6093.4|6090.6|6087.6|6096.9|6094.5|6089.8|6086.8|437
1589304300000|2020-05-12 17:25:00|6089.5|6087.7|6091.2|6089.4|6092.8|6090.5|6088.4|6085.9|509
1589304600000|2020-05-12 17:30:00|6091.1|6089.3|6093.6|6090.6|6094.4|6092|6089.8|6087.5|341
1589304900000|2020-05-12 17:35:00|6093.5|6090.5|6096.3|6093.3|6098.7|6096.3|6092.9|6090.1|268
1589305200000|2020-05-12 17:40:00|6095.7|6093.9|6092.9|6089.9|6096.6|6094.3|6092.1|6089.7|380
1589305500000|2020-05-12 17:45:00|6092.8|6089.8|6096.1|6094.3|6096.9|6094.8|6092.2|6089.6|291
1589305800000|2020-05-12 17:50:00|6096.6|6093.6|6096.6|6093.6|6096.9|6094.4|6094.3|6092.2|236
1589306100000|2020-05-12 17:55:00|6096.5|6093.5|6096.9|6093.9|6098|6095.4|6095.1|6092.6|250
1589306400000|2020-05-12 18:00:00|6097.1|6094.1|6096.7|6093.7|6098.6|6095.9|6095.4|6092.8|324
1589306700000|2020-05-12 18:05:00|6096.6|6093.6|6095.3|6092.3|6097.6|6095.2|6094.5|6092|239
1589307000000|2020-05-12 18:10:00|6095.4|6092.4|6094.6|6091.6|6096.9|6094.5|6093.7|6091.1|261
1589307300000|2020-05-12 18:15:00|6094.7|6091.7|6094|6092.2|6095.9|6093.5|6093.3|6091|251
1589307600000|2020-05-12 18:20:00|6094.1|6092.3|6094.8|6091.8|6095.7|6093.3|6093.9|6091.5|203
1589307900000|2020-05-12 18:25:00|6094.7|6091.7|6097.8|6094.8|6098.5|6095.9|6094.5|6091.6|230
1589308200000|2020-05-12 18:30:00|6097.9|6094.9|6097.1|6094.1|6098|6095.6|6095.8|6093.3|258
1589308500000|2020-05-12 18:35:00|6097.4|6094.4|6098.8|6095.8|6100.9|6098.5|6097.1|6094.3|310
1589308800000|2020-05-12 18:40:00|6098.7|6095.7|6096.5|6093.5|6099.2|6096.8|6094.3|6091.7|281
1589309100000|2020-05-12 18:45:00|6096.1|6094.3|6097.2|6095.4|6098.5|6095.9|6095.2|6092.7|286
1589309400000|2020-05-12 18:50:00|6097.7|6094.7|6096.3|6093.3|6098.5|6095.9|6094.9|6092.2|280
1589309700000|2020-05-12 18:55:00|6095.8|6094|6097.2|6094.2|6099.7|6097.2|6094.3|6091.9|261
1589310000000|2020-05-12 19:00:00|6097.3|6094.3|6097.5|6094.5|6099.3|6096.7|6096|6093|252
1589310300000|2020-05-12 19:05:00|6097.6|6094.6|6099.2|6096.2|6100.1|6097.1|6097.4|6094.6|210
1589310600000|2020-05-12 19:10:00|6099.1|6096.1|6099|6096|6100.8|6097.8|6094.4|6091.6|357
1589310900000|2020-05-12 19:15:00|6099.1|6096.1|6093.8|6090.8|6100.4|6097.4|6093.3|6090.8|384
1589311200000|2020-05-12 19:20:00|6093.9|6090.9|6093|6090|6094.6|6092.4|6091.2|6088.7|284
1589311500000|2020-05-12 19:25:00|6093.1|6090.1|6091.3|6088.3|6094.2|6091.4|6090.7|6087.8|210
1589311800000|2020-05-12 19:30:00|6091|6088|6090.7|6088.9|6092.6|6090|6090.6|6087.9|229
1589312100000|2020-05-12 19:35:00|6091.3|6088.3|6088.8|6085.8|6091.9|6089.5|6087.2|6084.5|333
1589312400000|2020-05-12 19:40:00|6088.7|6085.7|6084.8|6081.8|6088.8|6085.8|6083.6|6080.9|314
1589312700000|2020-05-12 19:45:00|6084.6|6082.8|6082.7|6079.7|6085.4|6083.1|6081.9|6079.6|313
1589313000000|2020-05-12 19:50:00|6081.8|6080|6083.4|6080.4|6084|6081.6|6081.4|6078.9|393
1589313300000|2020-05-12 19:55:00|6083.5|6080.5|6082.5|6079.5|6084.2|6081.9|6081.7|6079.1|378
1589313600000|2020-05-12 20:00:00|6082.2|6080.4|6081.9|6078.9|6084.1|6081.8|6081.1|6078.5|261
1589313900000|2020-05-12 20:05:00|6081.8|6078.8|6081.3|6078.3|6081.9|6079.5|6078.3|6075.9|240
1589314200000|2020-05-12 20:10:00|6081.2|6078.2|6081.1|6078.1|6083.2|6080.7|6079.7|6076.9|210
1589314500000|2020-05-12 20:15:00|6080.9|6079.1|6079.8|6076.8|6082.2|6079.8|6078.9|6076.5|171
1589314800000|2020-05-12 20:20:00|6080|6077|6077.7|6074.7|6080|6077.4|6076.5|6073.9|165
1589315100000|2020-05-12 20:25:00|6077.1|6075.3|6077.8|6074.8|6078|6075.4|6076.7|6074.4|125
1589315400000|2020-05-12 20:30:00|6077.7|6074.7|6077.8|6074.8|6078|6075.4|6075.8|6073.6|230
1589315700000|2020-05-12 20:35:00|6077.2|6075.4|6077.4|6075.6|6079|6076.2|6075.3|6072.5|213
1589316000000|2020-05-12 20:40:00|6077.9|6074.9|6076.8|6073.8|6078.1|6075.7|6076.1|6073.6|206
1589316300000|2020-05-12 20:45:00|6076.9|6073.9|6076.8|6073.8|6078.1|6075.1|6076.7|6073.7|134
1589316600000|2020-05-12 20:50:00|6076.7|6073.7|6076.9|6073.9|6077.5|6074.5|6076|6073|144
1589316900000|2020-05-12 20:55:00|6076.6|6073.6|6080|6076|6082.6|6078.6|6076.5|6073.5|225
1589317200000|2020-05-12 21:00:00|6080.5|6076.5|6077.2|6073.2|6080.7|6076.7|6075.5|6071.5|71
1589317500000|2020-05-12 21:05:00|6078|6074|6078.9|6074.9|6080.2|6076.2|6074.9|6070.9|158
1589317800000|2020-05-12 21:10:00|6079|6075|6078.2|6074.2|6082.9|6078.9|6078|6074|146
1589318100000|2020-05-12 21:15:00|6077.7|6073.7|6080.8|6076.8|6082.8|6078.8|6077.7|6073.7|122
1589318400000|2020-05-12 21:20:00|6080.6|6076.6|6077.9|6073.9|6081|6077|6077.1|6073.1|157
1589318700000|2020-05-12 21:25:00|6078.1|6074.1|6080.5|6076.5|6082|6078|6076.8|6072.8|147
1589319000000|2020-05-12 21:30:00|6080.4|6076.4|6079.3|6075.3|6081.2|6077.2|6078.8|6074.8|262
1589319300000|2020-05-12 21:35:00|6079.7|6075.7|6085.1|6081.1|6085.1|6081.1|6078.5|6074.5|362
1589319600000|2020-05-12 21:40:00|6085|6081|6081.1|6077.5|6090.6|6086.6|6081.1|6077.4|324
1589319900000|2020-05-12 21:45:00|6081|6077.6|6085.2|6081.2|6087|6083|6080.8|6077.4|274
1589320200000|2020-05-12 21:50:00|6084.8|6080.8|6086.4|6082.4|6087.6|6083.8|6084.8|6080.8|199
1589320500000|2020-05-12 21:55:00|6086.3|6082.3|6085.5|6081.5|6086.9|6082.9|6084.5|6080.5|233
1589320800000|2020-05-12 22:00:00|6085.3|6081.3|6080.4|6077.4|6086.2|6082.2|6080.1|6077.1|242
1589321100000|2020-05-12 22:05:00|6080.3|6077.3|6082.6|6079.6|6082.9|6080.4|6079.2|6076.8|153
1589321400000|2020-05-12 22:10:00|6082.5|6079.5|6082.9|6079.9|6083.3|6081.1|6082.5|6079.5|155
1589321700000|2020-05-12 22:15:00|6083|6080|6082|6079|6083.3|6081|6081.1|6078.7|133
1589322000000|2020-05-12 22:20:00|6081.9|6078.9|6081.5|6078.5|6082.9|6079.9|6081.1|6078.4|95
1589322300000|2020-05-12 22:25:00|6081.9|6078.9|6079.9|6076.9|6082.4|6079.4|6079.9|6076.9|126
1589322600000|2020-05-12 22:30:00|6080|6077|6080.6|6077.6|6081.1|6078.1|6078.2|6075.3|143
1589322900000|2020-05-12 22:35:00|6080.1|6078.3|6083.4|6080.4|6084|6081.5|6080|6077.5|144
1589323200000|2020-05-12 22:40:00|6083.3|6080.3|6084|6081|6085.4|6082.4|6083.1|6080.1|163
1589323500000|2020-05-12 22:45:00|6083.9|6080.9|6083.4|6080.4|6084.1|6082|6083.3|6080.3|139
1589323800000|2020-05-12 22:50:00|6083.5|6080.5|6084.7|6081.7|6085.4|6082.6|6081.9|6079|178
1589324100000|2020-05-12 22:55:00|6085|6082|6087.2|6084.2|6088.2|6085.7|6084.8|6081.8|278
1589324400000|2020-05-12 23:00:00|6087.1|6084.1|6085.2|6082.2|6088.1|6085.1|6084.4|6082|236
1589324700000|2020-05-12 23:05:00|6085.3|6082.3|6079.8|6076.8|6085.8|6082.8|6079.4|6076.8|201
1589325000000|2020-05-12 23:10:00|6079.2|6076.2|6079.5|6076.5|6080.2|6077.8|6078.2|6075.5|221
1589325300000|2020-05-12 23:15:00|6079.4|6076.4|6078.7|6075.7|6082.1|6079.6|6077.9|6074.9|208
1589325600000|2020-05-12 23:20:00|6078.8|6075.8|6077.9|6074.9|6079.9|6076.9|6077.7|6074.7|110
1589325900000|2020-05-12 23:25:00|6078|6075|6080.5|6077.5|6080.9|6077.9|6077.9|6074.9|152
1589326200000|2020-05-12 23:30:00|6080.4|6077.4|6080.5|6077.5|6081.2|6078.2|6079.4|6076.8|175
1589326500000|2020-05-12 23:35:00|6080.4|6077.4|6078.9|6075.9|6080.8|6077.8|6076.9|6073.9|265
1589326800000|2020-05-12 23:40:00|6079|6076|6078.2|6075.2|6080.9|6077.9|6077.8|6074.8|203
1589327100000|2020-05-12 23:45:00|6078.1|6075.1|6079.2|6076.2|6079.3|6076.9|6077.6|6074.6|204
1589327400000|2020-05-12 23:50:00|6079.3|6076.3|6073.2|6070.2|6079.4|6076.4|6072.3|6069.3|244
1589327700000|2020-05-12 23:55:00|6073.3|6070.3|6067.1|6064.1|6073.4|6070.4|6067|6064|310
1589328000000|2020-05-13 00:00:00|6067|6064|6074.2|6071.2|6075|6072.6|6066.4|6063.9|319
1589328300000|2020-05-13 00:05:00|6074.1|6071.1|6070|6067|6075.4|6072.4|6070|6067|346
1589328600000|2020-05-13 00:10:00|6070.1|6067.1|6068.9|6065.9|6070.1|6067.5|6066.3|6063.6|338
1589328900000|2020-05-13 00:15:00|6068.1|6066.3|6071.5|6068.5|6071.6|6068.9|6067.9|6065.1|342
1589329200000|2020-05-13 00:20:00|6071.4|6068.4|6080.2|6077.2|6080.8|6077.8|6071.3|6068.3|341
1589329500000|2020-05-13 00:25:00|6080.1|6077.1|6078.1|6075.1|6080.1|6077.1|6074.9|6071.9|360
1589329800000|2020-05-13 00:30:00|6078.2|6075.2|6085.1|6082.1|6086.5|6084|6076.9|6073.9|386
1589330100000|2020-05-13 00:35:00|6085|6082|6083|6080|6085.6|6082.6|6079.9|6076.9|323
1589330400000|2020-05-13 00:40:00|6083.1|6080.1|6089.6|6086.6|6089.6|6086.6|6082.1|6079.1|337
1589330700000|2020-05-13 00:45:00|6089|6087.2|6087.4|6084.4|6089.8|6087.3|6087.1|6084.1|299
1589331000000|2020-05-13 00:50:00|6087.3|6084.3|6081.5|6078.5|6089|6086.8|6079.6|6077.3|359
1589331300000|2020-05-13 00:55:00|6081.4|6078.4|6087.3|6084.3|6088.5|6085.9|6079.8|6076.8|370
1589331600000|2020-05-13 01:00:00|6087.4|6084.4|6085.7|6083.9|6088.9|6086.5|6085.6|6082.8|353
1589331900000|2020-05-13 01:05:00|6086.2|6083.2|6082.5|6079.5|6086.5|6084.3|6081.7|6079.2|375
1589332200000|2020-05-13 01:10:00|6082.6|6079.6|6080.8|6077.8|6083.3|6080.3|6079|6076|292
1589332500000|2020-05-13 01:15:00|6080.9|6077.9|6076|6074.2|6080.9|6077.9|6075.9|6073.4|406
1589332800000|2020-05-13 01:20:00|6076.5|6073.5|6077.8|6074.8|6079.1|6076.4|6076|6073.3|370
1589333100000|2020-05-13 01:25:00|6077.9|6074.9|6084.3|6081.3|6085.2|6082.2|6077.9|6074.9|442
1589333400000|2020-05-13 01:30:00|6084.2|6081.2|6080.9|6077.9|6086|6083.1|6079.7|6077.1|453
1589333700000|2020-05-13 01:35:00|6080.4|6077.4|6081.9|6078.9|6082.1|6079.8|6077.7|6075.2|377
1589334000000|2020-05-13 01:40:00|6081.3|6079.5|6079.5|6076.5|6081.3|6079.5|6076.6|6074.1|382
1589334300000|2020-05-13 01:45:00|6079.7|6076.7|6080.5|6078.7|6081.1|6078.7|6078.5|6076|369
1589334600000|2020-05-13 01:50:00|6081.2|6078.2|6082.3|6079.3|6085.6|6083|6080|6077.6|360
1589334900000|2020-05-13 01:55:00|6082.4|6079.4|6086.6|6082.6|6089.3|6085.3|6080.7|6077.7|370
1589335200000|2020-05-13 02:00:00|6086.5|6082.5|6044.4|6041.4|6099.6|6096.6|6030.9|6027.9|966
1589335500000|2020-05-13 02:05:00|6044.1|6041.1|6036.6|6033.6|6054|6051|6033.9|6030.9|630
1589335800000|2020-05-13 02:10:00|6036.8|6033.8|6048|6045|6049.4|6046.4|6036.5|6033.5|509
1589336100000|2020-05-13 02:15:00|6047.8|6044.8|6032|6029|6051.3|6048.3|6030.4|6027.4|508
1589336400000|2020-05-13 02:20:00|6031.9|6028.9|6036|6033|6036.3|6033.3|6029|6026|511
1589336700000|2020-05-13 02:25:00|6036.1|6033.1|6030.7|6027.7|6039|6036|6030.3|6027.3|464
1589337000000|2020-05-13 02:30:00|6030.8|6027.8|6027.7|6024.7|6033.7|6030.7|6027.7|6024.7|475
1589337300000|2020-05-13 02:35:00|6027.8|6024.8|6035.3|6032.3|6037|6034|6025.9|6023.1|405
1589337600000|2020-05-13 02:40:00|6035.4|6032.4|6036.3|6033.3|6040|6037|6034.9|6031.9|442
1589337900000|2020-05-13 02:45:00|6036|6033|6033|6030|6036.3|6033.6|6030.9|6027.9|413
1589338200000|2020-05-13 02:50:00|6032.9|6029.9|6034.4|6031.4|6035.9|6032.9|6032.2|6029.6|354
1589338500000|2020-05-13 02:55:00|6034.6|6031.6|6033.8|6030.8|6035.3|6032.3|6029.8|6026.8|312
1589338800000|2020-05-13 03:00:00|6033|6030|6033.9|6030.9|6035|6032.5|6031.3|6028.4|326
1589339100000|2020-05-13 03:05:00|6033.8|6030.8|6028.4|6025.4|6035|6032.2|6028.1|6025.1|284
1589339400000|2020-05-13 03:10:00|6028.5|6025.5|6021.2|6018.2|6031.9|6028.9|6020.6|6017.6|515
1589339700000|2020-05-13 03:15:00|6021.3|6018.3|6025.4|6022.4|6028.1|6025.1|6020.2|6017.6|428
1589340000000|2020-05-13 03:20:00|6025.5|6022.5|6025.3|6022.3|6028.1|6025.1|6021.6|6018.6|313
1589340300000|2020-05-13 03:25:00|6025.2|6022.2|6016.8|6013.8|6025.7|6022.7|6016.7|6013.7|303
1589340600000|2020-05-13 03:30:00|6016.9|6013.9|6015.2|6012.2|6018.7|6015.7|6013.3|6010.5|359
1589340900000|2020-05-13 03:35:00|6015.3|6012.3|6012.8|6009.8|6017.1|6014.1|6012|6009|348
1589341200000|2020-05-13 03:40:00|6012.7|6009.7|6017.1|6014.1|6018.9|6016|6011.1|6008.1|341
1589341500000|2020-05-13 03:45:00|6017|6014|6017|6014|6019.6|6017.1|6014.8|6011.8|314
1589341800000|2020-05-13 03:50:00|6016.9|6013.9|6015.9|6012.9|6019.6|6016.6|6015.1|6012.1|272
1589342100000|2020-05-13 03:55:00|6016|6013|6014.9|6011.9|6018.9|6015.9|6014.8|6011.8|333
1589342400000|2020-05-13 04:00:00|6015.4|6012.4|6013.1|6010.1|6015.4|6012.4|6011.7|6009|275
1589342700000|2020-05-13 04:05:00|6013.8|6010.8|6013.8|6010.8|6014.3|6011.8|6011.6|6009.1|255
1589343000000|2020-05-13 04:10:00|6013.7|6010.7|6009.8|6006.8|6013.9|6010.9|6008.7|6005.9|336
1589343300000|2020-05-13 04:15:00|6009.9|6006.9|6013.3|6010.3|6014.1|6011.7|6009.3|6006.7|295
1589343600000|2020-05-13 04:20:00|6013.4|6010.4|6004.6|6001.6|6013.9|6011.2|6004|6001.5|322
1589343900000|2020-05-13 04:25:00|6004|6002.2|6003.6|6000.6|6007.1|6004.7|6001.7|5998.7|348
1589344200000|2020-05-13 04:30:00|6003.7|6000.7|6004.2|6001.2|6006|6003.5|6001.4|5998.9|308
1589344500000|2020-05-13 04:35:00|6004.3|6001.3|6006.1|6003.1|6007.2|6004.2|6003.9|6000.9|208
1589344800000|2020-05-13 04:40:00|6006|6003|6010.8|6007.8|6011.9|6008.9|6004.7|6001.7|287
1589345100000|2020-05-13 04:45:00|6010.9|6007.9|6013.1|6010.1|6013.1|6010.7|6009|6006.7|249
1589345400000|2020-05-13 04:50:00|6013|6010|6012.8|6009.8|6013.4|6010.8|6011.4|6008.8|209
1589345700000|2020-05-13 04:55:00|6012.7|6009.7|6013.8|6010.8|6015.1|6012.7|6011.5|6009.3|284
1589346000000|2020-05-13 05:00:00|6013.9|6010.9|6013.8|6010.8|6014.4|6012.1|6012.4|6009.7|288
1589346300000|2020-05-13 05:05:00|6013.7|6010.7|6015.4|6012.4|6017.3|6014.9|6013.7|6010.7|292
1589346600000|2020-05-13 05:10:00|6015.5|6012.5|6013.1|6010.1|6016.3|6013.8|6013.1|6010.1|180
1589346900000|2020-05-13 05:15:00|6013|6010|6015|6012|6019.3|6016.3|6012|6009|276
1589347200000|2020-05-13 05:20:00|6015.4|6012.4|6021.8|6018.8|6022.4|6019.4|6015|6012|237
1589347500000|2020-05-13 05:25:00|6022.7|6019.7|6021.6|6018.6|6024.7|6021.7|6020.6|6018.2|277
1589347800000|2020-05-13 05:30:00|6021.7|6018.7|6026.1|6023.1|6029.8|6026.8|6018.9|6015.9|353
1589348100000|2020-05-13 05:35:00|6026.4|6023.4|6031.8|6028.8|6031.9|6028.9|6025.5|6023|304
1589348400000|2020-05-13 05:40:00|6031.9|6028.9|6025.8|6022.8|6034.5|6031.7|6024.8|6022.4|355
1589348700000|2020-05-13 05:45:00|6025.7|6022.7|6020|6017|6025.8|6022.8|6020|6017|262
1589349000000|2020-05-13 05:50:00|6020.1|6017.1|6017.7|6014.7|6022.3|6019.3|6014.8|6012.4|373
1589349300000|2020-05-13 05:55:00|6017.6|6014.6|6020|6017|6020.9|6017.9|6017|6014|336
1589349600000|2020-05-13 06:00:00|6020.1|6017.1|6022.3|6019.3|6024.2|6021.2|6019|6016|422
1589349900000|2020-05-13 06:05:00|6022.2|6019.2|6024.1|6021.1|6024.1|6021.6|6020.2|6017.2|257
1589350200000|2020-05-13 06:10:00|6024|6021|6031|6028|6032.1|6029.1|6022.9|6019.9|336
1589350500000|2020-05-13 06:15:00|6030.9|6027.9|6024.8|6021.8|6031|6028.5|6023.6|6020.7|265
1589350800000|2020-05-13 06:20:00|6024.9|6021.9|6023.5|6020.5|6027.4|6024.4|6022.8|6019.8|303
1589351100000|2020-05-13 06:25:00|6023.4|6020.4|6018.3|6016.5|6023.4|6020.4|6016.6|6014|278
1589351400000|2020-05-13 06:30:00|6018.2|6016.4|6017|6015.2|6019|6016.6|6016.1|6014.1|367
1589351700000|2020-05-13 06:35:00|6016.5|6014.7|6022.8|6019.8|6024.2|6021.9|6015.1|6013.3|329
1589352000000|2020-05-13 06:40:00|6022.9|6019.9|6021.4|6019.6|6024.2|6021.9|6020.4|6018.1|363
1589352300000|2020-05-13 06:45:00|6021.9|6018.9|6019.4|6017.6|6022.9|6020.8|6019|6016.7|278
1589352600000|2020-05-13 06:50:00|6019.3|6017.5|6018.2|6016.4|6021.4|6019.1|6018.1|6016.3|302
1589352900000|2020-05-13 06:55:00|6017.9|6016.1|6014.4|6011.4|6018.5|6016.7|6013.2|6011.1|310
1589353200000|2020-05-13 07:00:00|6013.6|6011.8|6015.3|6013.5|6018.4|6016.6|6010.3|6008.5|366
1589353500000|2020-05-13 07:05:00|6015.4|6013.6|6016.8|6015|6018.7|6016.5|6014.1|6012|384
1589353800000|2020-05-13 07:10:00|6016.7|6014.9|6018.4|6016.6|6019.2|6016.7|6013.2|6011|376
1589354100000|2020-05-13 07:15:00|6019|6016|6019.6|6017.8|6019.6|6017.8|6014.6|6012.8|365
1589354400000|2020-05-13 07:20:00|6019.5|6017.7|6021.3|6019.5|6022.9|6020.6|6017|6014.7|382
1589354700000|2020-05-13 07:25:00|6021.5|6019.7|6019.4|6017.6|6024.1|6022|6018.1|6016.3|342
1589355000000|2020-05-13 07:30:00|6019.5|6017.7|6012.3|6010.5|6019.9|6017.7|6011.3|6009|440
1589355300000|2020-05-13 07:35:00|6012.4|6010.6|6005.3|6003.5|6013.4|6011.6|6003.1|6001.1|373
1589355600000|2020-05-13 07:40:00|6005.4|6003.6|6010.4|6008.6|6010.7|6008.7|6002.3|6000.5|416
1589355900000|2020-05-13 07:45:00|6010.2|6008.4|6011.3|6009.5|6011.6|6009.8|6007.3|6005.4|410
1589356200000|2020-05-13 07:50:00|6011.4|6009.6|6015.4|6013.6|6017.1|6014.8|6010.8|6008.4|434
1589356500000|2020-05-13 07:55:00|6015.5|6013.7|6010.2|6008.4|6016.5|6014.4|6009.7|6007.4|405
1589356800000|2020-05-13 08:00:00|6010.4|6007.4|6009.5|6007.7|6013.7|6011.5|6009.2|6007|451
1589357100000|2020-05-13 08:05:00|6009.6|6007.8|6007.7|6005.9|6010.9|6008.8|6006.2|6004|405
1589357400000|2020-05-13 08:10:00|6007.8|6006|6016.1|6014.3|6016.7|6014.3|6006.9|6005.1|320
1589357700000|2020-05-13 08:15:00|6016|6014.2|6014.2|6011.2|6018.5|6016|6012.4|6009.9|392
1589358000000|2020-05-13 08:20:00|6013.6|6011.8|6016.3|6013.3|6020.5|6017.5|6013.6|6011.6|424
1589358300000|2020-05-13 08:25:00|6016.5|6013.5|6019.5|6017.7|6020|6017.8|6015.2|6012.8|408
1589358600000|2020-05-13 08:30:00|6020.4|6017.4|6022.5|6020.7|6023.5|6021.3|6017.4|6014.9|469
1589358900000|2020-05-13 08:35:00|6022.4|6020.6|6023.5|6021.7|6025.5|6023.4|6021.5|6019.2|427
1589359200000|2020-05-13 08:40:00|6023.4|6021.6|6023.3|6021.5|6027|6025.1|6022|6020.2|353
1589359500000|2020-05-13 08:45:00|6023.2|6021.4|6022.4|6019.4|6023.5|6021.5|6020.1|6018.3|330
1589359800000|2020-05-13 08:50:00|6022|6020.2|6017.6|6015.8|6022.6|6020.7|6015.8|6013.7|378
1589360100000|2020-05-13 08:55:00|6018.1|6015.1|6015.2|6013.4|6018.1|6015.7|6014.3|6012.1|292
1589360400000|2020-05-13 09:00:00|6015.3|6013.5|6016.1|6014.3|6018.9|6017|6014.4|6012.6|324
1589360700000|2020-05-13 09:05:00|6016|6014.2|6018.3|6016.5|6018.9|6016.5|6015.4|6013.6|308
1589361000000|2020-05-13 09:10:00|6018.4|6016.6|6016.6|6014.8|6020.2|6017.8|6016.4|6014|288
1589361300000|2020-05-13 09:15:00|6016.5|6014.7|6019.4|6017.6|6021.9|6019.6|6016.4|6014.6|335
1589361600000|2020-05-13 09:20:00|6019.3|6017.5|6021.6|6019.8|6022.9|6020.8|6018.4|6016.2|358
1589361900000|2020-05-13 09:25:00|6022.1|6020.3|6020.1|6018.3|6025.1|6022.8|6020.1|6017.9|384
1589362200000|2020-05-13 09:30:00|6020.2|6018.4|6020.4|6018.6|6021.4|6019.6|6018.7|6016.4|350
1589362500000|2020-05-13 09:35:00|6020.5|6018.7|6023.3|6021.5|6023.9|6021.7|6020.2|6018.4|244
1589362800000|2020-05-13 09:40:00|6023.4|6021.6|6024.8|6023|6024.9|6023.1|6021.7|6019.8|285
1589363100000|2020-05-13 09:45:00|6024.6|6022.8|6026.5|6024.7|6026.6|6024.8|6023.8|6021.7|222
1589363400000|2020-05-13 09:50:00|6026.6|6024.8|6027.3|6025.5|6029.3|6027.5|6026.3|6024.1|318
1589363700000|2020-05-13 09:55:00|6027.4|6025.6|6024.3|6022.5|6027.6|6025.8|6024.3|6022.5|272
1589364000000|2020-05-13 10:00:00|6024.2|6022.4|6025.4|6023.6|6026.5|6024.7|6023.4|6021.4|271
1589364300000|2020-05-13 10:05:00|6025.5|6023.7|6026.9|6025.1|6027.2|6025.4|6025.2|6023.4|177
1589364600000|2020-05-13 10:10:00|6026.8|6025|6029.6|6027.8|6030.4|6028.2|6026.3|6024.5|273
1589364900000|2020-05-13 10:15:00|6029.7|6027.9|6026.4|6024.6|6030.3|6028|6025.5|6023.5|231
1589365200000|2020-05-13 10:20:00|6026.5|6024.7|6026.3|6024.5|6029.2|6027.3|6026.2|6024.4|279
1589365500000|2020-05-13 10:25:00|6026.2|6024.4|6026.3|6024.5|6027.7|6025.9|6025.3|6023.5|225
1589365800000|2020-05-13 10:30:00|6026.4|6024.6|6027.1|6025.3|6027.2|6025.3|6022.8|6021|232
1589366100000|2020-05-13 10:35:00|6027.2|6025.4|6026.6|6023.6|6027.6|6025.6|6024.9|6022.5|299
1589366400000|2020-05-13 10:40:00|6026.5|6023.5|6025.7|6023.9|6027.2|6024.8|6025.3|6023.2|188
1589366700000|2020-05-13 10:45:00|6025.6|6023.8|6026.5|6024.7|6026.8|6024.8|6024.6|6022.3|210
1589367000000|2020-05-13 10:50:00|6026.4|6024.6|6023|6021.2|6028|6025.8|6022.6|6020.8|270
1589367300000|2020-05-13 10:55:00|6022.9|6021.1|6032.4|6030.6|6032.8|6030.9|6022.9|6021.1|340
1589367600000|2020-05-13 11:00:00|6032.5|6030.7|6027.7|6025.9|6032.7|6030.9|6027.5|6025.7|307
1589367900000|2020-05-13 11:05:00|6027.8|6026|6029.5|6027.7|6031.2|6029|6027.4|6025.6|244
1589368200000|2020-05-13 11:10:00|6029.6|6027.8|6031.2|6029.4|6032.4|6030.6|6029.3|6027.5|237
1589368500000|2020-05-13 11:15:00|6030.6|6028.8|6030.8|6029|6032.8|6030.6|6029.3|6027.5|259
1589368800000|2020-05-13 11:20:00|6030.9|6029.1|6035|6033.2|6036.3|6034.5|6030.8|6029|393
1589369100000|2020-05-13 11:25:00|6034.9|6033.1|6040.3|6038.5|6044.4|6042.4|6034.6|6032.8|442
1589369400000|2020-05-13 11:30:00|6040.2|6038.4|6044.5|6042.7|6045.1|6043.3|6040.2|6038.4|364
1589369700000|2020-05-13 11:35:00|6044.4|6042.6|6041.6|6039.8|6046.3|6044.5|6040.4|6038.6|332
1589370000000|2020-05-13 11:40:00|6041.4|6039.6|6050.5|6048.7|6052.3|6050.5|6040.4|6038.6|333
1589370300000|2020-05-13 11:45:00|6050.4|6048.6|6055.5|6053.7|6056.6|6054.6|6050.4|6048.6|408
1589370600000|2020-05-13 11:50:00|6055.6|6053.8|6051.3|6049.5|6056.5|6054.7|6047.7|6045.9|428
1589370900000|2020-05-13 11:55:00|6050.9|6049.1|6048.4|6046.6|6055.1|6053.3|6048.1|6046.3|438
1589371200000|2020-05-13 12:00:00|6048.3|6046.5|6048.5|6046.7|6053.3|6051.5|6047.9|6045.4|474
1589371500000|2020-05-13 12:05:00|6048.6|6046.8|6046.8|6043.8|6049.4|6047|6045.1|6043.3|385
1589371800000|2020-05-13 12:10:00|6046.4|6044.6|6047.7|6045.9|6050.5|6048.5|6045.8|6044|345
1589372100000|2020-05-13 12:15:00|6047.9|6046.1|6052.5|6049.5|6053|6051.2|6047.9|6046.1|372
1589372400000|2020-05-13 12:20:00|6051.8|6050|6047.5|6045.7|6053.3|6051|6047|6045.1|389
1589372700000|2020-05-13 12:25:00|6047.4|6045.6|6047.3|6044.3|6050|6047.8|6047.1|6044.1|282
1589373000000|2020-05-13 12:30:00|6047.8|6044.8|6047.6|6045.8|6052|6049.5|6047.5|6044.8|344
1589373300000|2020-05-13 12:35:00|6048.2|6045.2|6045.5|6043.7|6048.2|6046.2|6044.1|6042.3|305
1589373600000|2020-05-13 12:40:00|6045.3|6043.5|6043.4|6041.6|6047.4|6045.6|6043.1|6041.3|268
1589373900000|2020-05-13 12:45:00|6043.5|6041.7|6041.4|6039.6|6046.6|6044.8|6040.5|6038.7|389
1589374200000|2020-05-13 12:50:00|6041.5|6039.7|6046.4|6044.6|6047.5|6045.7|6041.4|6039.6|407
1589374500000|2020-05-13 12:55:00|6046.5|6044.7|6047.2|6044.2|6048.5|6046.7|6044.4|6042.6|339
1589374800000|2020-05-13 13:00:00|6047.3|6044.3|6040|6037|6053.3|6050.7|6039.2|6036.6|660
1589375100000|2020-05-13 13:05:00|6039.3|6037.5|6030.8|6027.8|6040.9|6038.8|6027.3|6025.1|760
1589375400000|2020-05-13 13:10:00|6031.3|6028.3|6037|6035.2|6042.5|6040|6030|6028.2|650
1589375700000|2020-05-13 13:15:00|6037.7|6034.7|6038.8|6037|6044.8|6042.5|6037.2|6034.6|577
1589376000000|2020-05-13 13:20:00|6038.9|6037.1|6024.7|6021.7|6038.9|6037.1|6019.1|6016.8|785
1589376300000|2020-05-13 13:25:00|6025.2|6022.2|6029.5|6027.7|6030.7|6028.4|6023.5|6021.1|633
1589376600000|2020-05-13 13:30:00|6029.8|6028|6018.6|6016.8|6030.7|6028.6|6017.6|6015.3|740
1589376900000|2020-05-13 13:35:00|6018.3|6016.5|6022.9|6021.1|6024.7|6022.3|6014|6011.9|697
1589377200000|2020-05-13 13:40:00|6022.8|6021|6024.6|6022.8|6027.3|6024.9|6021|6019.2|693
1589377500000|2020-05-13 13:45:00|6024.5|6022.7|6026.2|6024.4|6027|6024.9|6016.5|6014|653
1589377800000|2020-05-13 13:50:00|6026|6024.2|6025|6023.2|6031.3|6029.5|6024.3|6022.3|605
1589378100000|2020-05-13 13:55:00|6024.5|6022.7|6023.6|6021.8|6026.6|6024.5|6020|6018.1|555
1589378400000|2020-05-13 14:00:00|6023.5|6021.7|6024.5|6022.7|6025|6022.7|6020.4|6018.6|548
1589378700000|2020-05-13 14:05:00|6025.1|6023.3|6024.3|6022.5|6027.2|6024.7|6021|6019.2|533
1589379000000|2020-05-13 14:10:00|6024.2|6022.4|6015.2|6013.4|6024.3|6022.5|6014.9|6012.5|527
1589379300000|2020-05-13 14:15:00|6015.4|6013.6|6010.1|6007.1|6017.6|6015.5|6008.2|6006.4|563
1589379600000|2020-05-13 14:20:00|6010.2|6007.2|6009|6007.2|6013.8|6011.6|6007.1|6004.4|557
1589379900000|2020-05-13 14:25:00|6009.6|6006.6|6015.7|6012.7|6015.9|6012.9|6008.3|6006|583
1589380200000|2020-05-13 14:30:00|6015.4|6012.4|6018|6016.2|6019.9|6017|6012.4|6009.6|597
1589380500000|2020-05-13 14:35:00|6018.6|6015.6|6017.3|6014.3|6018.9|6016.5|6014.8|6011.8|467
1589380800000|2020-05-13 14:40:00|6017.2|6014.2|6015.5|6012.5|6019.1|6016.4|6014|6011.3|454
1589381100000|2020-05-13 14:45:00|6015.7|6012.7|6017.3|6015.5|6020.2|6018.1|6014|6011|499
1589381400000|2020-05-13 14:50:00|6017.9|6014.9|6024.8|6021.8|6025|6022|6013.4|6010.9|641
1589381700000|2020-05-13 14:55:00|6024.5|6021.5|6016.8|6013.8|6024.5|6021.5|6014|6011.8|681
1589382000000|2020-05-13 15:00:00|6016.3|6014.5|6020.2|6017.2|6020.2|6018.3|6015|6012|639
1589382300000|2020-05-13 15:05:00|6020|6017|6016.1|6014.3|6022.2|6020.2|6015.2|6012.8|562
1589382600000|2020-05-13 15:10:00|6016.2|6014.4|6016.4|6013.4|6021.3|6019|6015.6|6013.3|487
1589382900000|2020-05-13 15:15:00|6016.3|6013.3|6014.6|6011.6|6019.3|6016.9|6014|6011.2|423
1589383200000|2020-05-13 15:20:00|6014.7|6011.7|6008.1|6005.1|6014.7|6011.9|6006.1|6003.8|558
1589383500000|2020-05-13 15:25:00|6008.2|6005.2|6013.2|6011.4|6015.1|6012.5|6006.3|6004|529
1589383800000|2020-05-13 15:30:00|6012.8|6011|6011.7|6008.7|6015.1|6012.6|6009.9|6007.6|476
1589384100000|2020-05-13 15:35:00|6011.1|6009.3|6013.9|6010.9|6014.4|6012|6009.5|6006.8|469
1589384400000|2020-05-13 15:40:00|6013.8|6010.8|6010.3|6007.3|6014.2|6011.8|6008.1|6005.8|467
1589384700000|2020-05-13 15:45:00|6010.2|6007.2|6006.5|6004.7|6010.3|6007.9|6006.1|6004.3|374
1589385000000|2020-05-13 15:50:00|6006.4|6004.6|6009.4|6006.4|6011.8|6009.3|6005.6|6002.8|468
1589385300000|2020-05-13 15:55:00|6009.1|6006.1|6009.7|6006.7|6012.6|6010.2|6008.3|6005.4|506
1589385600000|2020-05-13 16:00:00|6009.6|6006.6|6010.4|6007.4|6015.9|6013|6009.2|6006.6|528
1589385900000|2020-05-13 16:05:00|6010.5|6007.5|6001.6|5998.6|6011.8|6009|6001.3|5998.3|575
1589386200000|2020-05-13 16:10:00|6001.7|5998.7|5996.8|5993.8|6004.2|6002.3|5996.8|5993.8|594
1589386500000|2020-05-13 16:15:00|5996.7|5993.7|5991.7|5988.7|6000.1|5997.7|5990.1|5987.8|557
1589386800000|2020-05-13 16:20:00|5991.8|5988.8|5995.1|5992.1|5998.3|5995.9|5991.2|5988.8|544
1589387100000|2020-05-13 16:25:00|5995|5992|5998.4|5995.4|5999.1|5996.6|5994.7|5991.7|424
1589387400000|2020-05-13 16:30:00|5998.8|5995.8|5999.2|5996.2|6001.1|5998.4|5998|5995.2|413
1589387700000|2020-05-13 16:35:00|5999.1|5996.1|6003.1|6000.1|6003.1|6000.7|5995.7|5993|462
1589388000000|2020-05-13 16:40:00|6003|6000|5995.2|5992.2|6003|6000|5989.2|5986.2|544
1589388300000|2020-05-13 16:45:00|5995.4|5992.4|6000.4|5997.4|6000.6|5997.8|5993.7|5991.2|503
1589388600000|2020-05-13 16:50:00|6000.3|5997.3|5998.4|5995.4|6000.6|5998.3|5995.6|5993.2|424
1589388900000|2020-05-13 16:55:00|5998.3|5995.3|5995.7|5992.7|5998.3|5995.6|5994.4|5991.7|422
1589389200000|2020-05-13 17:00:00|5995.2|5992.2|5989|5986|5996.1|5993.6|5988.5|5985.5|464
1589389500000|2020-05-13 17:05:00|5989.1|5986.1|5993.8|5990.8|5994.9|5992.1|5989.1|5986.1|453
1589389800000|2020-05-13 17:10:00|5993.9|5990.9|5995.3|5992.3|5998.4|5996|5993.4|5990.6|442
1589390100000|2020-05-13 17:15:00|5995.2|5992.2|5994.5|5992.7|5997.4|5994.6|5991.4|5989.1|462
1589390400000|2020-05-13 17:20:00|5994.7|5992.9|5990.1|5988.3|5995.4|5993.1|5989.5|5987.5|381
1589390700000|2020-05-13 17:25:00|5990.2|5988.4|5994.5|5992.7|5995.5|5993|5988.4|5986.2|409
1589391000000|2020-05-13 17:30:00|5994.3|5992.5|5999.5|5996.5|5999.5|5997.2|5993.6|5991.3|433
1589391300000|2020-05-13 17:35:00|5998.9|5997.1|6000|5997|6000|5997.4|5995.2|5992.7|383
1589391600000|2020-05-13 17:40:00|6000.1|5997.1|5999.2|5997.4|6000.7|5998.4|5995.7|5993.3|391
1589391900000|2020-05-13 17:45:00|5999.1|5997.3|5999|5997.2|6000.8|5998.1|5996.7|5994.3|363
1589392200000|2020-05-13 17:50:00|5998.9|5997.1|5995.1|5992.1|5999.4|5997.1|5994.3|5991.8|349
1589392500000|2020-05-13 17:55:00|5995.2|5992.2|5993.6|5991.8|5995.6|5993.1|5992.7|5990.2|319
1589392800000|2020-05-13 18:00:00|5994.2|5991.2|5990.7|5988.9|5994.7|5992.5|5990.6|5988.5|350
1589393100000|2020-05-13 18:05:00|5991.3|5988.3|5994.1|5991.1|5994.4|5991.9|5990.2|5987.8|377
1589393400000|2020-05-13 18:10:00|5994.2|5991.2|5995.6|5992.6|5997.5|5995.2|5993.6|5990.8|385
1589393700000|2020-05-13 18:15:00|5995.7|5992.7|5994.1|5992.3|5997.6|5995.2|5993.7|5991.4|381
1589394000000|2020-05-13 18:20:00|5994.7|5991.7|5996.2|5993.2|5996.3|5993.7|5990.6|5988.1|347
1589394300000|2020-05-13 18:25:00|5996.3|5993.3|5996.8|5993.8|5999|5996.2|5995.1|5992.7|340
1589394600000|2020-05-13 18:30:00|5996.7|5993.7|5993.2|5990.2|5998.3|5996.1|5993.2|5990.2|322
1589394900000|2020-05-13 18:35:00|5993.3|5990.3|5991.3|5989.5|5995.6|5993.2|5991.2|5988.9|356
1589395200000|2020-05-13 18:40:00|5991.6|5988.6|5988.2|5985.2|5992.9|5990.5|5987.5|5984.9|314
1589395500000|2020-05-13 18:45:00|5987.7|5985.9|5987.6|5985.8|5991.2|5988.6|5987.3|5984.9|350
1589395800000|2020-05-13 18:50:00|5988.1|5985.1|5983.9|5982.1|5988.8|5986.6|5983.8|5981.9|338
1589396100000|2020-05-13 18:55:00|5984|5982.2|5982.8|5979.8|5986.8|5984.4|5981.7|5979.3|322
1589396400000|2020-05-13 19:00:00|5982.9|5979.9|5987.2|5984.2|5987.3|5984.9|5982.9|5979.9|333
1589396700000|2020-05-13 19:05:00|5987.3|5984.3|5981.9|5980.1|5987.3|5984.3|5981.6|5979.2|340
1589397000000|2020-05-13 19:10:00|5982|5980.2|5982.6|5980.8|5985.2|5982.8|5981.6|5979.2|358
1589397300000|2020-05-13 19:15:00|5982.7|5980.9|5982.7|5980.9|5983.5|5981.2|5981.7|5979.3|407
1589397600000|2020-05-13 19:20:00|5983.6|5980.6|5981.4|5979.6|5984.3|5981.9|5981.2|5978.8|299
1589397900000|2020-05-13 19:25:00|5981.5|5979.7|5983.4|5981.6|5985|5982.4|5981.3|5979|266
1589398200000|2020-05-13 19:30:00|5983.5|5980.4|5982.7|5980.9|5984.9|5982.2|5982.2|5980|281
1589398500000|2020-05-13 19:35:00|5982.6|5980.8|5983.4|5980.4|5984.3|5981.9|5982|5979.9|278
1589398800000|2020-05-13 19:40:00|5983.3|5980.3|5984|5981|5985.4|5983|5982.7|5980.3|291
1589399100000|2020-05-13 19:45:00|5983.9|5980.9|5987|5984|5987.3|5984.8|5982.5|5979.9|261
1589399400000|2020-05-13 19:50:00|5986.9|5983.9|5989.9|5986.9|5991.6|5989.3|5985.7|5983.9|396
1589399700000|2020-05-13 19:55:00|5990|5987|5988.9|5987.1|5991.7|5989.5|5987|5984.9|429
1589400000000|2020-05-13 20:00:00|5988.8|5987|5997.4|5994.4|5998.1|5995.8|5986.5|5984|357
1589400300000|2020-05-13 20:05:00|5998.1|5995.1|5992.8|5989.8|5998.4|5995.9|5992|5989.5|282
1589400600000|2020-05-13 20:10:00|5992.7|5989.7|5992.6|5989.6|5994.4|5991.9|5991|5988.5|200
1589400900000|2020-05-13 20:15:00|5992.8|5989.8|5994.5|5991.5|5994.6|5991.9|5991.9|5989.4|118
1589401200000|2020-05-13 20:20:00|5994.4|5991.4|5995.4|5992.4|5996.5|5994.2|5993.9|5991.4|187
1589401500000|2020-05-13 20:25:00|5995.5|5992.5|5995.8|5994|5997.2|5994.9|5994.7|5992.4|213
1589401800000|2020-05-13 20:30:00|5995.7|5993.9|5999.5|5996.5|6000.2|5997.5|5995.3|5992.7|278
1589402100000|2020-05-13 20:35:00|5999.4|5996.4|5995.5|5992.5|6001.3|5998.6|5994.6|5992.4|263
1589402400000|2020-05-13 20:40:00|5995.6|5992.6|5995.8|5992.8|5996.7|5994.2|5994.3|5991.9|172
1589402700000|2020-05-13 20:45:00|5995.2|5993.4|5995.7|5992.7|5996.6|5993.8|5994.1|5991.1|194
1589403000000|2020-05-13 20:50:00|5995.8|5992.8|5995|5992|5996.4|5993.4|5994.1|5991.1|144
1589403300000|2020-05-13 20:55:00|5994.8|5991.8|5997.3|5994.3|5999.8|5996.8|5994.8|5991.8|240
1589403600000|2020-05-13 21:00:00|5996.9|5992.9|5995.6|5991.6|5999.2|5996.2|5994.8|5990.8|47
1589403900000|2020-05-13 21:05:00|5994.8|5990.8|5994.5|5990.5|5996.1|5992.1|5991.6|5987.6|204
1589404200000|2020-05-13 21:10:00|5994.9|5990.9|5997.1|5993.1|5997.4|5993.6|5994.7|5990.7|143
1589404500000|2020-05-13 21:15:00|5997|5993.3|5997.1|5994.1|5997.7|5994.6|5995.9|5991.9|170
1589404800000|2020-05-13 21:20:00|5997|5994|5998.7|5995.7|6001.2|5997.2|5996.9|5993.7|201
1589405100000|2020-05-13 21:25:00|5998.8|5995.8|6000.5|5996.5|6001.3|5997.8|5998.8|5995.8|164
1589405400000|2020-05-13 21:30:00|6000.4|5996.4|6000.4|5996.4|6001.5|5998|6000.2|5996.2|227
1589405700000|2020-05-13 21:35:00|6000.3|5996.3|5999.7|5995.9|6000.8|5997.3|5999|5995.8|189
1589406000000|2020-05-13 21:40:00|5999.6|5995.8|6000|5996.6|6000.4|5997.2|5999.4|5995.8|243
1589406300000|2020-05-13 21:45:00|5999.7|5996.5|5999.9|5996.3|6000.2|5996.8|5999.2|5995.6|238
1589406600000|2020-05-13 21:50:00|5999.8|5996.2|5998.5|5994.7|6000.3|5997.3|5997.9|5994.4|287
1589406900000|2020-05-13 21:55:00|5998.4|5994.8|5996.3|5992.3|5998.4|5994.8|5995.8|5991.8|269
1589407200000|2020-05-13 22:00:00|5996.1|5992.1|5998.3|5995.3|6001.2|5998.2|5996.1|5992.1|233
1589407500000|2020-05-13 22:05:00|5998.4|5995.4|5997.2|5994.2|6001.1|5998.1|5996.9|5993.9|163
1589407800000|2020-05-13 22:10:00|5997.1|5994.1|5997.4|5994.4|5997.4|5995|5995.1|5992.1|132
1589408100000|2020-05-13 22:15:00|5997.1|5994.1|5997.1|5994.1|5998|5995.3|5996.3|5993.9|142
1589408400000|2020-05-13 22:20:00|5997.2|5994.2|5990|5987|5997.2|5994.4|5989.9|5986.9|219
1589408700000|2020-05-13 22:25:00|5989.9|5986.9|5989.3|5986.3|5990.5|5987.5|5987.5|5985|197
1589409000000|2020-05-13 22:30:00|5989.4|5986.4|5995.1|5992.1|5995.5|5992.5|5988.8|5985.8|215
1589409300000|2020-05-13 22:35:00|5995.2|5992.2|5996.1|5993.1|5996.9|5993.9|5995|5992|135
1589409600000|2020-05-13 22:40:00|5996.2|5993.2|5991|5988|5996.4|5993.6|5990.4|5987.4|201
1589409900000|2020-05-13 22:45:00|5991.1|5988.1|5993.4|5990.4|5994.9|5992.4|5990.9|5987.9|210
1589410200000|2020-05-13 22:50:00|5993.5|5990.5|5992.9|5989.9|5994|5991|5992.9|5989.9|138
1589410500000|2020-05-13 22:55:00|5993|5990|5997|5994|5997.5|5994.5|5992.9|5989.9|188
1589410800000|2020-05-13 23:00:00|5998|5995|5996.9|5993.9|5998|5995.3|5995.9|5992.9|180
1589411100000|2020-05-13 23:05:00|5996.8|5993.8|5999.3|5996.3|5999.7|5997.3|5995.4|5993.1|194
1589411400000|2020-05-13 23:10:00|5999.4|5996.4|5998.9|5995.9|6001.2|5998.2|5998.4|5995.8|161
1589411700000|2020-05-13 23:15:00|5999|5996|6001.6|5998.6|6003|6000.4|5998.4|5995.6|197
1589412000000|2020-05-13 23:20:00|6001.2|5998.2|6002.3|5999.3|6002.4|5999.8|6000.5|5997.5|201
1589412300000|2020-05-13 23:25:00|6002.4|5999.4|6002.1|5999.1|6002.5|6000.1|6001.8|5998.8|81
1589412600000|2020-05-13 23:30:00|6002|5999|6005.2|6002.2|6005.6|6003.1|6001.3|5998.9|134
1589412900000|2020-05-13 23:35:00|6005.1|6002.1|6003.9|6000.9|6005.2|6002.7|6003.3|6000.3|143
1589413200000|2020-05-13 23:40:00|6003.8|6000.8|6000.7|5997.7|6004.1|6001.1|6000.5|5997.5|166
1589413500000|2020-05-13 23:45:00|6000.6|5997.6|5997.6|5994.6|6000.9|5997.9|5996.6|5993.6|232
1589413800000|2020-05-13 23:50:00|5997.7|5994.7|6000.3|5997.3|6000.4|5997.4|5996.9|5993.9|161
1589414100000|2020-05-13 23:55:00|6000.2|5997.2|5997.8|5994.8|6000.5|5997.5|5997.4|5994.4|169
1589414400000|2020-05-14 00:00:00|5998.3|5995.3|5992|5989|5998.7|5996|5990.5|5987.8|399
1589414700000|2020-05-14 00:05:00|5991.9|5988.9|5989.3|5986.3|5995.8|5993|5988|5985.6|465
1589415000000|2020-05-14 00:10:00|5989.2|5986.2|5990.2|5987.2|5991.4|5989.6|5988.2|5985.3|347
1589415300000|2020-05-14 00:15:00|5990.1|5987.1|5993.4|5991.6|5994.5|5991.8|5989.4|5986.8|273
1589415600000|2020-05-14 00:20:00|5994.1|5991.1|5996.4|5993.4|5996.7|5994|5991.4|5988.9|239
1589415900000|2020-05-14 00:25:00|5996.5|5993.5|5992.2|5989.2|5996.6|5993.9|5992.1|5989.1|247
1589416200000|2020-05-14 00:30:00|5992.3|5989.3|5992.9|5989.9|5993.1|5990.6|5990.9|5987.9|238
1589416500000|2020-05-14 00:35:00|5993|5990|5991.2|5989.4|5994.2|5991.4|5990.8|5988.4|239
1589416800000|2020-05-14 00:40:00|5991.3|5989.5|5994.9|5991.9|5997.5|5995.1|5991.2|5988.6|265
1589417100000|2020-05-14 00:45:00|5994.8|5991.8|5994.9|5991.9|5996.5|5993.7|5992.3|5989.8|245
1589417400000|2020-05-14 00:50:00|5994.2|5992.4|5992|5990.2|5995.6|5993.1|5991.2|5988.9|256
1589417700000|2020-05-14 00:55:00|5991.9|5990.1|5994|5991|5995.9|5993.2|5991.5|5988.8|219
1589418000000|2020-05-14 01:00:00|5993.9|5990.9|5993.9|5990.9|5995.4|5992.4|5992.2|5989.2|303
1589418300000|2020-05-14 01:05:00|5993.8|5990.8|5996.9|5993.9|5997.1|5994.8|5992.2|5989.8|207
1589418600000|2020-05-14 01:10:00|5996.8|5993.8|5996.9|5993.9|5998.3|5995.8|5994.7|5991.7|230
1589418900000|2020-05-14 01:15:00|5997|5994|5997.6|5994.6|5999.4|5996.7|5996.9|5993.9|301
1589419200000|2020-05-14 01:20:00|5997.7|5994.7|5999|5997.2|6000.4|5997.9|5996.4|5994|319
1589419500000|2020-05-14 01:25:00|5999.8|5996.8|6002.9|5998.9|6003.1|5999.1|5997|5994.2|281
1589419800000|2020-05-14 01:30:00|6002.7|5998.7|5995|5992|6007.3|6003.5|5993.9|5990.9|537
1589420100000|2020-05-14 01:35:00|5994.6|5991.6|5984.4|5981.4|5995.2|5992.2|5984|5981|474
1589420400000|2020-05-14 01:40:00|5984.5|5981.5|5980|5977|5985.1|5982.1|5978|5975.2|542
1589420700000|2020-05-14 01:45:00|5979.9|5976.9|5976.3|5973.3|5979.9|5977|5972.2|5969.2|573
1589421000000|2020-05-14 01:50:00|5976.2|5973.2|5975.9|5972.9|5978.1|5975.1|5973.9|5970.9|405
1589421300000|2020-05-14 01:55:00|5976|5973|5974.9|5971.9|5976.3|5973.5|5969.9|5966.9|458
1589421600000|2020-05-14 02:00:00|5974.8|5971.8|5978.2|5975.2|5979.3|5977.1|5969.2|5966.2|471
1589421900000|2020-05-14 02:05:00|5978.4|5975.4|5973.8|5970.8|5981.5|5979.2|5971.8|5968.8|488
1589422200000|2020-05-14 02:10:00|5974|5971|5979.5|5976.5|5981.2|5978.2|5972.4|5969.6|405
1589422500000|2020-05-14 02:15:00|5979.4|5976.4|5979.9|5976.9|5980.4|5977.6|5976.6|5974.1|358
1589422800000|2020-05-14 02:20:00|5980.1|5977.1|5980.7|5977.7|5981.2|5978.8|5978.8|5976.4|257
1589423100000|2020-05-14 02:25:00|5980.6|5977.6|5981.3|5978.3|5983|5980.2|5980.4|5977.6|327
1589423400000|2020-05-14 02:30:00|5981.2|5978.2|5983|5981.2|5985.3|5982.9|5979.1|5976.7|362
1589423700000|2020-05-14 02:35:00|5983.5|5980.5|5985.9|5982.9|5986.1|5983.7|5983.3|5980.3|280
1589424000000|2020-05-14 02:40:00|5985.8|5982.8|5990.2|5987.2|5990.3|5987.9|5984.9|5982.5|278
1589424300000|2020-05-14 02:45:00|5989.6|5987.8|5984.2|5982.4|5992.1|5989.5|5984.1|5981.8|284
1589424600000|2020-05-14 02:50:00|5984.9|5981.9|5988.4|5985.4|5989|5986.7|5983.6|5981.1|233
1589424900000|2020-05-14 02:55:00|5987.8|5986|5989.7|5987.9|5992.4|5990|5987.6|5984.6|320
1589425200000|2020-05-14 03:00:00|5989.9|5988.1|5990.7|5987.7|5993.1|5990.7|5989.6|5986.8|298
1589425500000|2020-05-14 03:05:00|5991|5988|5990.6|5988.8|5992.3|5989.9|5990.6|5987.9|195
1589425800000|2020-05-14 03:10:00|5990.7|5988.9|5994.4|5991.4|5997|5994|5990.6|5988.8|258
1589426100000|2020-05-14 03:15:00|5993.7|5991.9|5991.3|5989.5|5994.5|5991.9|5990.4|5987.8|254
1589426400000|2020-05-14 03:20:00|5991.2|5989.4|5989.4|5986.4|5993|5990.5|5988.1|5985.8|249
1589426700000|2020-05-14 03:25:00|5989.5|5986.5|5991.2|5988.2|5992.9|5990.5|5989.1|5986.5|225
1589427000000|2020-05-14 03:30:00|5990.8|5989|5990.6|5987.6|5992.9|5990.6|5989.9|5987.5|231
1589427300000|2020-05-14 03:35:00|5990.5|5987.5|5988.6|5986.8|5991.7|5989.2|5987.8|5985.4|323
1589427600000|2020-05-14 03:40:00|5988.5|5986.7|5992.5|5989.5|5992.8|5990.2|5988.4|5985.9|223
1589427900000|2020-05-14 03:45:00|5992.4|5989.4|5988.1|5986.3|5992.9|5990.8|5987.8|5985.6|259
1589428200000|2020-05-14 03:50:00|5988.2|5986.4|5990.4|5987.4|5990.7|5988.5|5987.2|5984.7|255
1589428500000|2020-05-14 03:55:00|5990.5|5987.5|5990.3|5987.3|5990.8|5988.4|5988.7|5986.2|217
1589428800000|2020-05-14 04:00:00|5990.2|5987.2|5990.5|5988.7|5991.3|5988.8|5988.6|5986.5|250
1589429100000|2020-05-14 04:05:00|5990.4|5988.6|5991.5|5988.5|5992.3|5989.5|5989.9|5987.5|239
1589429400000|2020-05-14 04:10:00|5991.4|5988.4|5992.3|5989.3|5993.1|5990.6|5990.3|5987.9|164
1589429700000|2020-05-14 04:15:00|5992.2|5989.2|5991.3|5988.3|5992.3|5989.6|5990.2|5987.9|159
1589430000000|2020-05-14 04:20:00|5991.2|5988.2|5989.7|5986.7|5991.7|5989.2|5989.6|5986.6|133
1589430300000|2020-05-14 04:25:00|5989.6|5986.6|5986.9|5985.1|5989.7|5987.5|5986.9|5984.5|164
1589430600000|2020-05-14 04:30:00|5987.1|5985.3|5985.6|5982.6|5987.8|5985.4|5984|5981.5|296
1589430900000|2020-05-14 04:35:00|5985.5|5982.5|5982|5980.2|5985.6|5983.2|5981.9|5979.6|296
1589431200000|2020-05-14 04:40:00|5982.1|5980.3|5981.8|5978.8|5982.8|5980.3|5980.5|5978.2|259
1589431500000|2020-05-14 04:45:00|5981.7|5978.7|5983.2|5981.4|5984.3|5981.9|5980.8|5978.4|202
1589431800000|2020-05-14 04:50:00|5983.3|5981.5|5987.8|5984.8|5988.4|5986.1|5983.3|5980.8|262
1589432100000|2020-05-14 04:55:00|5987.7|5984.7|5983.1|5980.1|5987.7|5984.9|5982.6|5979.9|212
1589432400000|2020-05-14 05:00:00|5983.2|5980.2|5984.1|5981.1|5984.7|5982.1|5982.2|5979.5|305
1589432700000|2020-05-14 05:05:00|5984|5981|5982.4|5980.6|5984.7|5982.2|5981|5978.7|163
1589433000000|2020-05-14 05:10:00|5982.5|5980.7|5984.2|5981.2|5985|5982.5|5982.2|5979.9|290
1589433300000|2020-05-14 05:15:00|5984.1|5981.1|5983.7|5980.7|5984.9|5982.7|5983.1|5980.1|158
1589433600000|2020-05-14 05:20:00|5983.8|5980.8|5983.7|5981.9|5985.2|5983|5982.7|5980.3|217
1589433900000|2020-05-14 05:25:00|5983.9|5980.9|5982.7|5979.7|5984.5|5982|5981.5|5979|181
1589434200000|2020-05-14 05:30:00|5982.8|5979.8|5982.6|5980.8|5985.4|5983.1|5982.4|5979.8|257
1589434500000|2020-05-14 05:35:00|5982.7|5980.9|5985|5983.2|5985.8|5983.4|5982|5979.6|222
1589434800000|2020-05-14 05:40:00|5984.9|5983.1|5985.2|5983.4|5987.2|5984.7|5984.2|5982.1|226
1589435100000|2020-05-14 05:45:00|5985.1|5983.3|5986.5|5983.5|5988.4|5985.9|5984.7|5982.4|313
1589435400000|2020-05-14 05:50:00|5986.6|5983.6|5985.5|5982.5|5986.8|5984.4|5984.8|5982.2|283
1589435700000|2020-05-14 05:55:00|5985.6|5982.6|5983.6|5980.6|5985.6|5983|5982.9|5980.4|238
1589436000000|2020-05-14 06:00:00|5983.8|5980.8|5979.2|5977.4|5983.9|5981.6|5979.1|5976.8|314
1589436300000|2020-05-14 06:05:00|5978.7|5976.9|5979.5|5976.5|5980.4|5978.2|5976.4|5973.9|312
1589436600000|2020-05-14 06:10:00|5979.4|5976.4|5979.8|5978|5980.7|5978.3|5978.3|5976|374
1589436900000|2020-05-14 06:15:00|5979.7|5977.9|5985|5982|5987.1|5984.5|5978.6|5976.1|378
1589437200000|2020-05-14 06:20:00|5984.9|5981.9|5987.4|5984.4|5988.3|5985.5|5983.8|5981.4|342
1589437500000|2020-05-14 06:25:00|5987.1|5985.3|5986.4|5984.6|5988.7|5986.3|5985.3|5983.3|273
1589437800000|2020-05-14 06:30:00|5986.3|5984.5|5990.6|5988.8|5992.1|5990|5984.8|5982.6|328
1589438100000|2020-05-14 06:35:00|5990.5|5988.7|5992.5|5990.7|5992.9|5990.7|5989.5|5987.4|303
1589438400000|2020-05-14 06:40:00|5992.6|5990.8|5992|5989|5999.5|5997.7|5991.3|5989|386
1589438700000|2020-05-14 06:45:00|5992.1|5989.1|5987.9|5984.9|5992.1|5989.6|5985.4|5983|287
1589439000000|2020-05-14 06:50:00|5988|5985|5985.2|5982.2|5988.2|5985.8|5984.2|5982|258
1589439300000|2020-05-14 06:55:00|5985.1|5982.1|5984.8|5981.8|5987.8|5985.3|5984|5981|342
1589439600000|2020-05-14 07:00:00|5984.9|5981.9|5982.9|5979.9|5985.8|5982.9|5980.8|5977.8|415
1589439900000|2020-05-14 07:05:00|5982.4|5980.6|5980|5977|5986|5983.6|5979.1|5976.8|413
1589440200000|2020-05-14 07:10:00|5979.9|5976.9|5985.1|5982.1|5988.9|5985.9|5977.8|5975.1|522
1589440500000|2020-05-14 07:15:00|5985.2|5982.2|5987|5984|5989.9|5987.4|5983.1|5980.7|459
1589440800000|2020-05-14 07:20:00|5987.1|5984.1|5993|5990|5995|5992.5|5987|5984|420
1589441100000|2020-05-14 07:25:00|5992.9|5989.9|5990.3|5987.3|5993.7|5991.4|5990.2|5987.2|398
1589441400000|2020-05-14 07:30:00|5990.4|5987.4|5994.2|5991.2|5997.2|5994.8|5990.2|5987.4|451
1589441700000|2020-05-14 07:35:00|5994.4|5991.4|5996|5993|5998.2|5995.7|5993.4|5991|336
1589442000000|2020-05-14 07:40:00|5996.2|5993.2|5994.4|5991.4|5997.1|5994.7|5992.6|5989.8|368
1589442300000|2020-05-14 07:45:00|5994.2|5991.2|5994.5|5992.7|5997.9|5995.7|5992.6|5990.3|345
1589442600000|2020-05-14 07:50:00|5994.6|5992.8|5991.4|5988.4|5996.1|5993.3|5989.4|5987|393
1589442900000|2020-05-14 07:55:00|5991.6|5988.6|5984.3|5981.3|5992.1|5989.5|5982.1|5979.9|401
1589443200000|2020-05-14 08:00:00|5984.2|5981.2|5985.4|5983.6|5987|5984.7|5983.3|5980.8|392
1589443500000|2020-05-14 08:05:00|5985.9|5982.9|5987.4|5985.6|5988.4|5986|5983.5|5981.1|346
1589443800000|2020-05-14 08:10:00|5988|5985|5989.6|5986.6|5990.2|5987.9|5986.3|5983.7|336
1589444100000|2020-05-14 08:15:00|5990|5987|5983.5|5981.7|5990|5987.6|5982.4|5979.9|384
1589444400000|2020-05-14 08:20:00|5983.4|5981.6|5989.9|5988.1|5991.1|5988.8|5982.9|5980.8|432
1589444700000|2020-05-14 08:25:00|5989.7|5987.9|5990.6|5988.8|5991.2|5988.8|5987.8|5985.9|352
1589445000000|2020-05-14 08:30:00|5990.7|5988.9|5989|5986|5992.9|5990.5|5988.3|5986|414
1589445300000|2020-05-14 08:35:00|5988.9|5985.9|5991.5|5989.7|5993.2|5990.6|5986.2|5984|335
1589445600000|2020-05-14 08:40:00|5991.6|5989.8|5988|5985|5994.2|5991.8|5986.7|5983.8|352
1589445900000|2020-05-14 08:45:00|5987.4|5985.6|5984.4|5982.6|5988.8|5986.3|5983.9|5981.4|375
1589446200000|2020-05-14 08:50:00|5984.3|5982.5|5987.9|5984.9|5988.5|5986.5|5984.2|5981.5|371
1589446500000|2020-05-14 08:55:00|5987.4|5985.6|5984.3|5982.5|5989.1|5986.7|5983.2|5981|350
1589446800000|2020-05-14 09:00:00|5984.4|5982.6|5987.7|5985.9|5987.7|5985.9|5983.7|5981.1|328
1589447100000|2020-05-14 09:05:00|5987.6|5985.8|5989.4|5987.6|5991.1|5989.3|5987.3|5984.9|341
1589447400000|2020-05-14 09:10:00|5989.5|5987.7|5990.2|5988.4|5991|5988.8|5988.4|5986.1|328
1589447700000|2020-05-14 09:15:00|5990.3|5988.5|5989.7|5986.7|5993.6|5991.4|5988.6|5986.1|412
1589448000000|2020-05-14 09:20:00|5989.8|5986.8|5991|5988|5992.5|5990.1|5988.4|5986.1|267
1589448300000|2020-05-14 09:25:00|5990.9|5987.9|5991.8|5988.8|5991.9|5989.6|5989.2|5986.8|225
1589448600000|2020-05-14 09:30:00|5991.9|5988.9|5992.1|5989.1|5994|5991.7|5990.6|5988.4|265
1589448900000|2020-05-14 09:35:00|5992.3|5989.3|5991.3|5989.5|5992.3|5989.6|5989.3|5986.9|283
1589449200000|2020-05-14 09:40:00|5991.4|5989.6|5993.2|5991.4|5993.4|5991.5|5990.6|5988.2|239
1589449500000|2020-05-14 09:45:00|5993.3|5991.5|5994.2|5992.4|5995.6|5993.8|5992.7|5990.3|232
1589449800000|2020-05-14 09:50:00|5994.3|5992.5|5995.6|5993.8|5996.5|5994.7|5994.1|5992.3|204
1589450100000|2020-05-14 09:55:00|5995.7|5993.9|5995.9|5994.1|5996.3|5994.5|5992.5|5990.3|240
1589450400000|2020-05-14 10:00:00|5996|5994.2|5992.3|5989.3|5996.3|5994.3|5991.3|5988.8|429
1589450700000|2020-05-14 10:05:00|5992.2|5989.2|5978.4|5975.4|5993.4|5991.6|5977.6|5974.6|541
1589451000000|2020-05-14 10:10:00|5978.2|5975.2|5978.4|5975.4|5982.5|5979.6|5973.6|5970.6|502
1589451300000|2020-05-14 10:15:00|5978.3|5975.3|5978.6|5975.6|5981.2|5978.2|5976.6|5973.6|358
1589451600000|2020-05-14 10:20:00|5978.7|5975.7|5982.5|5980.7|5983.9|5981.7|5977.2|5975.2|375
1589451900000|2020-05-14 10:25:00|5982.4|5980.6|5979.3|5976.3|5983|5980.8|5977|5974.6|370
1589452200000|2020-05-14 10:30:00|5979.4|5976.4|5977.9|5974.9|5980.3|5978.1|5974.7|5972.1|301
1589452500000|2020-05-14 10:35:00|5977.5|5975.7|5981|5978|5981.2|5978.2|5975.1|5972.8|322
1589452800000|2020-05-14 10:40:00|5980.9|5977.9|5976|5973|5982.6|5980.3|5974.2|5971.7|370
1589453100000|2020-05-14 10:45:00|5976.1|5973.1|5969.2|5967.4|5977.8|5975.5|5969|5966.8|324
1589453400000|2020-05-14 10:50:00|5969.3|5967.5|5962.7|5959.7|5970.1|5967.5|5961.7|5958.7|498
1589453700000|2020-05-14 10:55:00|5962.1|5960.3|5967.3|5964.3|5967.3|5965|5961.9|5959.4|442
1589454000000|2020-05-14 11:00:00|5967.7|5964.7|5967.6|5964.6|5970.6|5967.7|5965.8|5963.4|370
1589454300000|2020-05-14 11:05:00|5967.5|5964.5|5963.7|5960.7|5967.6|5964.8|5962.7|5960.4|354
1589454600000|2020-05-14 11:10:00|5963.8|5960.8|5963.1|5960.1|5966|5963.5|5960.4|5958|347
1589454900000|2020-05-14 11:15:00|5962.9|5959.9|5962.6|5959.6|5962.9|5960.3|5959.5|5957.2|394
1589455200000|2020-05-14 11:20:00|5962.5|5959.5|5962.8|5959.8|5964.9|5962.6|5960.4|5958.4|417
1589455500000|2020-05-14 11:25:00|5962.7|5959.7|5965.6|5963.8|5967|5964.4|5961.4|5959.6|359
1589455800000|2020-05-14 11:30:00|5965.8|5964|5966.2|5964.4|5967.4|5965.2|5964.3|5962.1|294
1589456100000|2020-05-14 11:35:00|5965.5|5963.7|5974.7|5972.9|5975.8|5973.2|5964.3|5962|369
1589456400000|2020-05-14 11:40:00|5974.6|5972.8|5970.9|5967.9|5975.6|5973.1|5968.8|5966.4|369
1589456700000|2020-05-14 11:45:00|5971|5968|5973.6|5971.8|5977.5|5974.9|5970.4|5967.9|404
1589457000000|2020-05-14 11:50:00|5973.7|5971.9|5975.3|5972.3|5975.7|5973.4|5971.7|5969|382
1589457300000|2020-05-14 11:55:00|5975.4|5972.4|5970.3|5967.3|5975.5|5972.6|5967.7|5964.9|534
1589457600000|2020-05-14 12:00:00|5970|5967|5970.9|5967.9|5973.9|5971.5|5966.4|5963.9|558
1589457900000|2020-05-14 12:05:00|5971|5968|5968.9|5965.9|5971|5968.5|5966.2|5963.7|509
1589458200000|2020-05-14 12:10:00|5969|5966|5974.4|5971.4|5976.3|5973.9|5968.4|5965.8|423
1589458500000|2020-05-14 12:15:00|5974.3|5971.3|5974.9|5971.9|5977.6|5974.7|5970.9|5968.4|459
1589458800000|2020-05-14 12:20:00|5975|5972|5972.8|5969.8|5975.1|5972.7|5971.3|5968.9|448
1589459100000|2020-05-14 12:25:00|5972.7|5969.7|5972.4|5968.4|5974.1|5971.3|5969.3|5966.1|313
1589459400000|2020-05-14 12:30:00|5972.5|5968.5|5967.3|5964.3|5973.7|5970.2|5965.3|5963|469
1589459700000|2020-05-14 12:35:00|5967.4|5964.4|5964.2|5962.4|5968.7|5966.3|5963.3|5960.8|505
1589460000000|2020-05-14 12:40:00|5964.1|5962.3|5961.5|5959.7|5966|5963.6|5961.3|5959|480
1589460300000|2020-05-14 12:45:00|5962|5959|5964.4|5962.6|5965.1|5962.9|5958.1|5956.1|464
1589460600000|2020-05-14 12:50:00|5965.1|5962.1|5967.4|5965.6|5967.8|5965.7|5963.9|5961.2|391
1589460900000|2020-05-14 12:55:00|5967.3|5965.5|5966.9|5963.9|5968.3|5966.1|5965|5962.5|402
1589461200000|2020-05-14 13:00:00|5966.3|5964.5|5966.1|5964.3|5967.4|5965.6|5963.5|5961.1|370
1589461500000|2020-05-14 13:05:00|5966.2|5964.4|5972|5970.2|5974|5971.9|5965.9|5963.3|446
1589461800000|2020-05-14 13:10:00|5971.9|5970.1|5974.3|5972.5|5975.9|5973.5|5970.3|5968.3|357
1589462100000|2020-05-14 13:15:00|5974.2|5972.4|5975.7|5973.9|5978.3|5976.4|5973|5970.8|356
1589462400000|2020-05-14 13:20:00|5975.5|5973.7|5978.5|5976.7|5980.3|5977.9|5974.2|5972.3|415
1589462700000|2020-05-14 13:25:00|5978.4|5976.6|5976.5|5974.7|5980.2|5977.8|5976.1|5973.7|353
1589463000000|2020-05-14 13:30:00|5976.6|5974.8|5979.6|5977.8|5981.6|5979.7|5976.3|5974.1|556
1589463300000|2020-05-14 13:35:00|5979.7|5977.9|5977.4|5975.6|5981.4|5979.6|5977.2|5975|477
1589463600000|2020-05-14 13:40:00|5977.1|5975.3|5975.3|5973.5|5977.9|5975.6|5974|5971.6|514
1589463900000|2020-05-14 13:45:00|5975.1|5973.3|5974.2|5972.4|5979.6|5977.3|5972.2|5969.9|517
1589464200000|2020-05-14 13:50:00|5974.3|5972.5|5968.2|5966.4|5976.2|5974.1|5967.2|5965.4|522
1589464500000|2020-05-14 13:55:00|5968|5966.2|5971.5|5968.5|5974.4|5972.6|5967.7|5965.9|516
1589464800000|2020-05-14 14:00:00|5971.4|5968.4|5967.4|5965.6|5973.8|5971.5|5967.4|5965.6|585
1589465100000|2020-05-14 14:05:00|5967.5|5965.7|5973|5971.2|5973.9|5972.1|5967.2|5965.4|470
1589465400000|2020-05-14 14:10:00|5973.1|5971.3|5979.2|5976.2|5984.8|5982.4|5972.6|5970.8|607
1589465700000|2020-05-14 14:15:00|5978.9|5975.9|5977.5|5975.7|5982|5979.7|5976.2|5973.8|476
1589466000000|2020-05-14 14:20:00|5977.4|5975.6|5977.6|5975.8|5981.3|5978.8|5975.8|5973.7|481
1589466300000|2020-05-14 14:25:00|5977.5|5975.7|5979.8|5976.8|5985.7|5983.2|5977.5|5975.2|512
1589466600000|2020-05-14 14:30:00|5979.9|5976.9|5974.5|5972.7|5982|5979.3|5974.5|5972.7|505
1589466900000|2020-05-14 14:35:00|5974.4|5972.6|5980.3|5978.5|5983.5|5981.6|5974.2|5972.1|560
1589467200000|2020-05-14 14:40:00|5980.2|5978.4|5975.9|5972.9|5981.7|5979.8|5975.1|5972.7|510
1589467500000|2020-05-14 14:45:00|5975.8|5972.8|5978.5|5976.7|5980.2|5978.2|5975|5972.8|494
1589467800000|2020-05-14 14:50:00|5978.4|5976.6|5976.9|5973.9|5979.4|5977|5974.6|5972.3|532
1589468100000|2020-05-14 14:55:00|5976.8|5973.8|5975.3|5973.5|5977.8|5975.2|5973.1|5970.4|621
1589468400000|2020-05-14 15:00:00|5975.1|5973.3|5979.8|5978|5981.7|5979.4|5974.3|5972.5|566
1589468700000|2020-05-14 15:05:00|5979.7|5977.9|5980.7|5978.9|5983.7|5981.2|5978.6|5976.1|482
1589469000000|2020-05-14 15:10:00|5980.8|5979|5978.3|5976.5|5983.4|5981|5977.2|5975|428
1589469300000|2020-05-14 15:15:00|5978.4|5976.6|5981.1|5979.3|5984|5981.8|5977.9|5975.9|469
1589469600000|2020-05-14 15:20:00|5981.3|5979.5|5976.3|5974.5|5982|5979.5|5975.4|5973|489
1589469900000|2020-05-14 15:25:00|5976.4|5974.6|5978.2|5975.2|5978.2|5975.7|5974.3|5971.8|386
1589470200000|2020-05-14 15:30:00|5978.1|5975.1|5973.7|5970.7|5980|5977.4|5972.7|5970.5|401
1589470500000|2020-05-14 15:35:00|5973.8|5970.8|5969.9|5966.9|5975.8|5973.3|5968.4|5966.1|454
1589470800000|2020-05-14 15:40:00|5969.8|5966.8|5970.9|5969.1|5972.1|5970.3|5967.1|5964.3|415
1589471100000|2020-05-14 15:45:00|5971|5969.2|5973.2|5971.4|5974|5971.8|5970.6|5968.8|339
1589471400000|2020-05-14 15:50:00|5973.1|5971.3|5976.5|5974.7|5978.1|5975.7|5973|5970.7|322
1589471700000|2020-05-14 15:55:00|5976.6|5974.8|5972.8|5969.8|5976.8|5975|5971.1|5968.8|392
1589472000000|2020-05-14 16:00:00|5972.9|5969.9|5974.8|5973|5977.1|5974.8|5972|5969.8|479
1589472300000|2020-05-14 16:05:00|5974.9|5973.1|5973.4|5970.4|5975.4|5973.2|5972.1|5969.9|412
1589472600000|2020-05-14 16:10:00|5973.3|5970.3|5972.9|5971.1|5974.2|5972.2|5971.6|5969|437
1589472900000|2020-05-14 16:15:00|5973|5971.2|5971|5969.2|5973.8|5972|5969.7|5966.9|405
1589473200000|2020-05-14 16:20:00|5971.3|5969.5|5973.2|5971.4|5974.9|5972.8|5970.7|5968.7|348
1589473500000|2020-05-14 16:25:00|5973.3|5971.5|5971|5968|5973.9|5972.1|5968.2|5966|411
1589473800000|2020-05-14 16:30:00|5971.1|5968.1|5967.8|5964.8|5971.4|5969.1|5966.5|5964.2|329
1589474100000|2020-05-14 16:35:00|5967.7|5964.7|5970|5967|5972.8|5970.4|5967.1|5964.7|357
1589474400000|2020-05-14 16:40:00|5970.1|5967.1|5968.3|5966.5|5971.2|5969.2|5968|5965.7|286
1589474700000|2020-05-14 16:45:00|5968.4|5966.6|5966.2|5964.4|5969|5967.2|5965.7|5963|293
1589475000000|2020-05-14 16:50:00|5966.4|5964.6|5969.9|5968.1|5970.1|5968.3|5966|5963.8|379
1589475300000|2020-05-14 16:55:00|5969.8|5968|5972.1|5970.3|5973|5971.2|5969.4|5967.6|325
1589475600000|2020-05-14 17:00:00|5972.2|5970.4|5970.8|5967.8|5972.9|5971.1|5968.5|5966.1|275
1589475900000|2020-05-14 17:05:00|5970.7|5967.7|5969.8|5968|5971|5969.1|5968.8|5966.6|232
1589476200000|2020-05-14 17:10:00|5969.7|5967.9|5970.7|5968.9|5972.4|5970.6|5969.7|5967.8|297
1589476500000|2020-05-14 17:15:00|5970.8|5969|5971.6|5968.6|5972.3|5970.5|5969.7|5967.4|277
1589476800000|2020-05-14 17:20:00|5971.7|5968.7|5973.7|5971.9|5974.3|5972|5970.9|5968.5|305
1589477100000|2020-05-14 17:25:00|5973.6|5971.8|5973.9|5972.1|5975.6|5973.8|5972.7|5970.9|318
1589477400000|2020-05-14 17:30:00|5973.8|5972|5973.4|5971.6|5977.1|5974.4|5973.3|5971.5|352
1589477700000|2020-05-14 17:35:00|5973.3|5971.5|5974.2|5972.4|5976.1|5973.8|5972.2|5969.8|291
1589478000000|2020-05-14 17:40:00|5974.3|5972.5|5967.7|5965.9|5974.3|5972.5|5967.1|5964.8|297
1589478300000|2020-05-14 17:45:00|5967.6|5965.8|5969.4|5966.4|5970.8|5968.4|5967.6|5965.8|284
1589478600000|2020-05-14 17:50:00|5969.7|5966.7|5969.2|5967.4|5969.8|5967.8|5968.1|5965.7|276
1589478900000|2020-05-14 17:55:00|5969.3|5967.5|5967.8|5964.8|5969.9|5968|5967.1|5964.7|247
1589479200000|2020-05-14 18:00:00|5967.9|5964.9|5967.7|5964.7|5968.6|5966.3|5965.3|5962.7|321
1589479500000|2020-05-14 18:05:00|5967.8|5964.8|5964.2|5962.4|5969.7|5967.2|5964|5961.6|323
1589479800000|2020-05-14 18:10:00|5964.3|5962.5|5968|5966.2|5968.1|5966.2|5964.2|5962.1|178
1589480100000|2020-05-14 18:15:00|5968.1|5966.3|5967.8|5966|5969.3|5967.5|5966.9|5964.6|290
1589480400000|2020-05-14 18:20:00|5967.9|5966.1|5971.6|5969.8|5971.6|5969.8|5967.8|5965.6|294
1589480700000|2020-05-14 18:25:00|5971.5|5969.7|5970.9|5969.1|5972|5970.2|5969.8|5967.6|208
1589481000000|2020-05-14 18:30:00|5971.3|5969.5|5972.8|5969.8|5973.8|5971.7|5969.9|5967.6|295
1589481300000|2020-05-14 18:35:00|5972.9|5969.9|5970.6|5968.8|5973.8|5971.4|5970.5|5968.5|260
1589481600000|2020-05-14 18:40:00|5970.7|5968.9|5970.7|5968.9|5971.6|5969.1|5968.5|5965.9|324
1589481900000|2020-05-14 18:45:00|5970.5|5968.7|5970.6|5968.8|5973.1|5970.9|5969.6|5967.2|299
1589482200000|2020-05-14 18:50:00|5970.7|5968.9|5972.8|5969.8|5973|5970.8|5969.1|5966.7|259
1589482500000|2020-05-14 18:55:00|5972.9|5969.9|5977.1|5974.1|5977.6|5975.1|5971.8|5969.4|347
1589482800000|2020-05-14 19:00:00|5977.4|5974.4|5978.5|5975.5|5978.8|5976.8|5973|5970.5|346
1589483100000|2020-05-14 19:05:00|5978.4|5975.4|5978.7|5975.7|5979.6|5977.3|5977|5974.6|400
1589483400000|2020-05-14 19:10:00|5978.6|5975.6|5982.8|5979.8|5982.9|5980.4|5977.1|5974.7|371
1589483700000|2020-05-14 19:15:00|5983.1|5980.1|5987.4|5984.4|5988.4|5985.7|5982.3|5979.8|449
1589484000000|2020-05-14 19:20:00|5986.8|5985|5988.1|5986.3|5989.5|5986.8|5984.7|5981.7|386
1589484300000|2020-05-14 19:25:00|5988.2|5986.4|5993.8|5990.8|5993.9|5991|5987.4|5985|417
1589484600000|2020-05-14 19:30:00|5993.9|5990.9|5993.1|5990.1|5996.8|5993.9|5992.3|5989.6|445
1589484900000|2020-05-14 19:35:00|5993|5990|5995.1|5992.1|6000.3|5997.8|5991.5|5989.1|384
1589485200000|2020-05-14 19:40:00|5995.2|5992.2|5999.7|5996.7|5999.7|5996.7|5992.7|5990.3|431
1589485500000|2020-05-14 19:45:00|5999.3|5996.3|5998.2|5995.2|6001.3|5998.5|5995.7|5993.2|366
1589485800000|2020-05-14 19:50:00|5998.3|5995.3|6002|5999|6002.5|5999.8|5997.4|5995|304
1589486100000|2020-05-14 19:55:00|6001.9|5998.9|6000.6|5997.6|6001.9|5999.7|5999.4|5996.9|413
1589486400000|2020-05-14 20:00:00|6000.7|5997.7|6000.7|5997.7|6001.4|5998.9|6000|5997.6|256
1589486700000|2020-05-14 20:05:00|6000.6|5997.6|5998.3|5996.5|6000.7|5997.7|5997.7|5995.6|169
1589487000000|2020-05-14 20:10:00|5998.2|5996.4|5998.3|5995.3|6000.8|5998.5|5997.4|5994.9|171
1589487300000|2020-05-14 20:15:00|5998.5|5995.5|5995.6|5992.6|5999|5996.7|5994.7|5992.2|167
1589487600000|2020-05-14 20:20:00|5995.5|5992.5|5994.2|5991.2|5997.6|5995.2|5993.5|5991.1|197
1589487900000|2020-05-14 20:25:00|5993.8|5992|5993|5991.2|5994|5992|5992.2|5989.8|133
1589488200000|2020-05-14 20:30:00|5993.1|5991.3|5994.9|5991.9|5995.3|5992.9|5992.6|5989.6|164
1589488500000|2020-05-14 20:35:00|5995|5992|5996.7|5993.7|5997.3|5995|5994.8|5992|147
1589488800000|2020-05-14 20:40:00|5996.6|5993.6|5999|5996|5999.1|5996.7|5995.4|5993.1|195
1589489100000|2020-05-14 20:45:00|5998.9|5995.9|5996.5|5993.5|5999.2|5996.3|5995.4|5992.4|198
1589489400000|2020-05-14 20:50:00|5996.6|5993.6|5997.1|5994.1|5999|5996|5996.6|5993.6|149
1589489700000|2020-05-14 20:55:00|5997|5994|6002.3|5999.3|6005.1|6001.1|5996.4|5993.4|224
1589490000000|2020-05-14 21:00:00|6003.2|5999.2|6001.8|5997.8|6004.3|6000.3|6001.2|5997.2|35
1589490300000|2020-05-14 21:05:00|6001.7|5997.7|6002.8|5998.8|6003.9|5999.9|6000.8|5996.8|145
1589490600000|2020-05-14 21:10:00|6002.6|5998.6|6001.8|5997.8|6005.3|6001.3|6000.5|5996.5|201
1589490900000|2020-05-14 21:15:00|6002.3|5998.3|6001.3|5997.3|6002.8|5998.8|6000.8|5996.8|136
1589491200000|2020-05-14 21:20:00|6001.5|5997.5|6005.9|6001.9|6006.3|6002.3|6000.9|5996.9|166
1589491500000|2020-05-14 21:25:00|6006.6|6002.6|6005.1|6001.1|6008.1|6004.2|6004.6|6000.6|151
1589491800000|2020-05-14 21:30:00|6005.2|6001.2|6005.2|6001.2|6005.6|6001.6|6004.4|6000.4|137
1589492100000|2020-05-14 21:35:00|6005.3|6001.3|6006|6002|6006.3|6002.3|6005.1|6001.1|120
1589492400000|2020-05-14 21:40:00|6005.9|6001.9|6005.9|6001.9|6006.6|6002.6|6005.6|6001.7|141
1589492700000|2020-05-14 21:45:00|6005.8|6001.8|6005.5|6001.7|6006.6|6002.7|6004.9|6001.2|275
1589493000000|2020-05-14 21:50:00|6005.4|6001.6|6005.9|6002.3|6007.1|6003.1|6005.2|6001.5|308
1589493300000|2020-05-14 21:55:00|6005.7|6002.6|6007.5|6003.5|6010.6|6006.7|6005.7|6002.3|280
1589493600000|2020-05-14 22:00:00|6007.6|6003.6|6006|6003|6008.3|6004.5|6003.6|6000.1|449
1589493900000|2020-05-14 22:05:00|6006.1|6003.1|6002.9|5999.9|6006.1|6003.1|6002|5999|352
1589494200000|2020-05-14 22:10:00|6002.5|5999.5|6002.6|5998.9|6004.9|6001.5|6002.1|5998.7|392
1589494500000|2020-05-14 22:15:00|6002.7|5998.8|6003.6|6000.6|6004.4|6001.1|6002.6|5998.7|226
1589494800000|2020-05-14 22:20:00|6003.8|6000.8|6004.1|6001.1|6004.8|6001.8|6003.4|6000.4|156
1589495100000|2020-05-14 22:25:00|6004|6001|6003.3|6000.2|6004.5|6001.1|6003.1|5999.9|123
1589495400000|2020-05-14 22:30:00|6003.6|6000|6001|5998|6004.3|6001|6000.8|5997.8|288
1589495700000|2020-05-14 22:35:00|6000.9|5997.9|5999|5996|6001.2|5998.2|5998.5|5995.5|234
1589496000000|2020-05-14 22:40:00|5999.1|5996.1|6001.2|5998.2|6003.3|6000.3|5999|5996|228
1589496300000|2020-05-14 22:45:00|6001.3|5998.3|5998.3|5995.3|6002.6|5999.6|5997.5|5994.5|286
1589496600000|2020-05-14 22:50:00|5998.1|5995.1|6002.1|5999.1|6005.1|6002.1|5998.1|5995.1|342
1589496900000|2020-05-14 22:55:00|6002.2|5999.2|6001.1|5998.1|6002.3|5999.6|6001.1|5998.1|164
1589497200000|2020-05-14 23:00:00|6001.2|5998.2|6006.1|6003.1|6006.9|6003.9|6001.2|5998.2|228
1589497500000|2020-05-14 23:05:00|6005.9|6002.9|6007.6|6004.6|6008|6005.3|6004.9|6001.9|176
1589497800000|2020-05-14 23:10:00|6007|6005.2|6008.6|6005.6|6008.8|6005.8|6007|6004.5|191
1589498100000|2020-05-14 23:15:00|6008.8|6005.8|6012.3|6009.3|6018|6015|6008.7|6005.7|324
1589498400000|2020-05-14 23:20:00|6012.2|6009.2|6015.2|6012.2|6016.3|6013.3|6012.1|6009.1|197
1589498700000|2020-05-14 23:25:00|6015.1|6012.1|6009.7|6006.7|6015.5|6012.9|6008.9|6006.5|238
1589499000000|2020-05-14 23:30:00|6009.6|6006.6|6010|6007|6011.3|6008.3|6008.8|6005.8|212
1589499300000|2020-05-14 23:35:00|6010.1|6007.1|6009.8|6006.8|6010.1|6007.1|6008.9|6005.9|152
1589499600000|2020-05-14 23:40:00|6009.9|6006.9|6011.9|6008.9|6012.2|6009.7|6009.8|6006.8|192
1589499900000|2020-05-14 23:45:00|6011.7|6008.7|6011.3|6008.3|6013.8|6011.2|6011|6008|193
1589500200000|2020-05-14 23:50:00|6011.2|6008.2|6012.1|6009.1|6012.9|6009.9|6010.2|6007.4|153
1589500500000|2020-05-14 23:55:00|6012.2|6009.2|6013.7|6010.7|6014.1|6011.6|6011.4|6008.8|250
1589500800000|2020-05-15 00:00:00|6013.8|6010.8|6011.8|6010|6016|6013.6|6011.5|6009.2|327
1589501100000|2020-05-15 00:05:00|6012.1|6010.3|6012|6009|6012.3|6010.5|6008.4|6005.7|245
1589501400000|2020-05-15 00:10:00|6012.1|6009.1|6014.2|6011.2|6014.8|6012.2|6011.4|6008.7|231
1589501700000|2020-05-15 00:15:00|6014.1|6011.1|6010.2|6007.2|6015.3|6012.8|6008.8|6006.3|230
1589502000000|2020-05-15 00:20:00|6010.3|6007.3|6007.9|6004.9|6010.6|6007.8|6007.4|6004.8|230
1589502300000|2020-05-15 00:25:00|6008|6005|6010.6|6008.8|6011.3|6008.9|6006.4|6003.9|221
1589502600000|2020-05-15 00:30:00|6010.7|6008.9|6015.1|6012.1|6015.3|6012.7|6008.7|6006.2|249
1589502900000|2020-05-15 00:35:00|6014.9|6013.1|6012.7|6010.9|6015.8|6013.1|6011.2|6008.8|277
1589503200000|2020-05-15 00:40:00|6012.8|6011|6009.3|6006.3|6013.1|6011|6008.1|6005.1|252
1589503500000|2020-05-15 00:45:00|6009.4|6006.4|6005.6|6002.6|6010.7|6008.4|6004.1|6001.7|260
1589503800000|2020-05-15 00:50:00|6005.7|6002.7|6010.3|6007.3|6010.3|6008|6005.2|6002.6|282
1589504100000|2020-05-15 00:55:00|6011|6008.5|6010.6|6007.6|6012.9|6010.4|6007.9|6005.7|364
1589504400000|2020-05-15 01:00:00|6010.7|6007.7|6006.8|6005|6012.8|6010.5|6005.3|6002.9|336
1589504700000|2020-05-15 01:05:00|6006.7|6004.9|6004.7|6002.9|6008.1|6005.7|6004.3|6002.3|292
1589505000000|2020-05-15 01:10:00|6005.3|6002.3|6003.7|6000.7|6006.4|6004.2|6000.5|5998.4|351
1589505300000|2020-05-15 01:15:00|6003.8|6000.8|6002.6|6000.8|6005|6002.6|6000.8|5998.5|378
1589505600000|2020-05-15 01:20:00|6002.5|6000.7|6002.8|5999.8|6002.8|6000.7|5999.5|5997.2|291
1589505900000|2020-05-15 01:25:00|6002.7|5999.7|6000.1|5997.1|6002.7|6000.3|5998.4|5996.2|315
1589506200000|2020-05-15 01:30:00|6000.2|5997.2|6000.4|5998.6|6001.3|5999.4|5999.2|5996.8|267
1589506500000|2020-05-15 01:35:00|6000.3|5998.5|5995.2|5993.4|6002.1|5999.7|5994.8|5993|333
1589506800000|2020-05-15 01:40:00|5995.1|5993.3|5995.7|5992.7|5996.9|5994.4|5993.4|5991|347
1589507100000|2020-05-15 01:45:00|5995.6|5992.6|5995.6|5992.6|5997.4|5994.9|5994|5991|354
1589507400000|2020-05-15 01:50:00|5995.5|5992.5|5996.5|5993.5|5999.6|5997.3|5993.3|5991.1|459
1589507700000|2020-05-15 01:55:00|5996.4|5993.4|5999.1|5996.1|6001.6|5998.8|5995.1|5992.2|402
1589508000000|2020-05-15 02:00:00|5999.3|5996.3|5996.8|5993.8|6001|5998|5993.4|5990.4|465
1589508300000|2020-05-15 02:05:00|5996.7|5993.7|5999|5996|6001.7|5998.7|5996.6|5993.6|342
1589508600000|2020-05-15 02:10:00|5999.1|5996.1|5995.2|5992.2|5999.4|5996.6|5995.2|5992.2|276
1589508900000|2020-05-15 02:15:00|5995.3|5992.3|5994.2|5991.2|5995.3|5992.6|5992.2|5989.7|319
1589509200000|2020-05-15 02:20:00|5994.3|5991.3|5990.2|5987.2|5994.5|5991.8|5987.8|5985.2|340
1589509500000|2020-05-15 02:25:00|5990.1|5987.1|5989.7|5986.7|5990.8|5988.4|5987.2|5984.7|364
1589509800000|2020-05-15 02:30:00|5989.1|5987.3|5991.2|5989.4|5992.9|5990.3|5989.1|5986.3|297
1589510100000|2020-05-15 02:35:00|5991.7|5988.7|5993.1|5990.1|5995.5|5992.5|5990.6|5988.2|295
1589510400000|2020-05-15 02:40:00|5993|5990|5991.8|5990|5993.2|5990.9|5990.6|5987.6|251
1589510700000|2020-05-15 02:45:00|5992.5|5989.5|5992.4|5989.4|5994.4|5991.4|5991.3|5988.9|225
1589511000000|2020-05-15 02:50:00|5992.5|5989.5|5993.3|5990.3|5993.9|5991.5|5991.4|5988.9|227
1589511300000|2020-05-15 02:55:00|5993.4|5990.4|5991.3|5989.5|5993.5|5991.5|5991.2|5988.6|264
1589511600000|2020-05-15 03:00:00|5991.5|5989.7|5991.6|5988.6|5992.9|5990.5|5990.7|5988.2|188
1589511900000|2020-05-15 03:05:00|5991.4|5988.4|5992.6|5989.6|5992.7|5990.4|5990|5987.8|220
1589512200000|2020-05-15 03:10:00|5992.5|5989.5|5991.2|5989.4|5992.9|5990.5|5988.6|5985.9|272
1589512500000|2020-05-15 03:15:00|5991.1|5989.3|5991.1|5989.3|5992.1|5989.8|5990.2|5988|151
1589512800000|2020-05-15 03:20:00|5991.6|5988.6|5994|5991|5994.1|5991.6|5991.3|5988.5|212
1589513100000|2020-05-15 03:25:00|5994.1|5991.1|5994.5|5991.5|5994.9|5992.3|5993.3|5990.8|192
1589513400000|2020-05-15 03:30:00|5994.7|5991.7|5993.5|5990.5|5996|5993.2|5992.2|5989.9|287
1589513700000|2020-05-15 03:35:00|5993.4|5990.4|5991.4|5988.4|5993.4|5990.7|5990.7|5988.2|225
1589514000000|2020-05-15 03:40:00|5991.3|5988.3|5992.4|5990.6|5992.9|5990.9|5990.4|5988.1|163
1589514300000|2020-05-15 03:45:00|5992.5|5990.7|5992.2|5989.2|5994|5991.7|5991.1|5988.7|216
1589514600000|2020-05-15 03:50:00|5992|5989|5992.4|5989.4|5992.7|5990.4|5991.3|5988.9|127
1589514900000|2020-05-15 03:55:00|5992.5|5989.5|5993.1|5991.3|5993.9|5991.9|5991.8|5989.5|195
1589515200000|2020-05-15 04:00:00|5993|5991.2|5991.4|5989.6|5994.2|5991.8|5991.2|5989.4|151
1589515500000|2020-05-15 04:05:00|5991.5|5989.7|5991.8|5990|5992.7|5990.9|5991.4|5989.6|151
1589515800000|2020-05-15 04:10:00|5991.9|5990.1|5991.7|5989.9|5992.3|5990.3|5990.8|5989|125
1589516100000|2020-05-15 04:15:00|5992.5|5990.7|5993.2|5991.4|5993.7|5991.9|5991.6|5989.8|161
1589516400000|2020-05-15 04:20:00|5993.3|5991.5|5993.5|5991.7|5993.8|5992|5992.3|5990.4|155
1589516700000|2020-05-15 04:25:00|5993.6|5991.8|5993.6|5991.8|5994.4|5992.1|5992.3|5989.9|140
1589517000000|2020-05-15 04:30:00|5993.7|5991.9|5995.5|5993.7|5996.3|5993.8|5993.6|5991.8|165
1589517300000|2020-05-15 04:35:00|5995.6|5993.8|5996.6|5993.6|5997|5994.7|5995.4|5993.1|131
1589517600000|2020-05-15 04:40:00|5996.7|5993.7|5996.3|5994.5|5998|5995.6|5995.7|5993.4|134
1589517900000|2020-05-15 04:45:00|5996.9|5993.9|5998.2|5995.2|5998.2|5995.8|5995.6|5993.3|179
1589518200000|2020-05-15 04:50:00|5998.1|5995.1|5997.3|5994.3|5998.4|5996.1|5995.2|5993.3|168
1589518500000|2020-05-15 04:55:00|5997.4|5994.4|5997.7|5995.9|5998.2|5996.1|5996.4|5994.4|207
1589518800000|2020-05-15 05:00:00|5997.6|5995.8|5996.2|5994.4|5998|5995.9|5995.6|5993.7|227
1589519100000|2020-05-15 05:05:00|5996.3|5994.5|5995.9|5994.1|5997.9|5995.9|5995.6|5993.5|216
1589519400000|2020-05-15 05:10:00|5996|5994.2|5997.6|5995.8|5997.7|5995.9|5995.6|5993.2|147
1589519700000|2020-05-15 05:15:00|5997.5|5995.7|5997|5995.2|5998.9|5996.6|5995.6|5993.5|248
1589520000000|2020-05-15 05:20:00|5996.9|5995.1|5994.6|5992.8|5997.2|5995.4|5994.6|5992.3|205
1589520300000|2020-05-15 05:25:00|5994.7|5992.9|5992.7|5990.9|5995.6|5993.2|5992.4|5990.3|219
1589520600000|2020-05-15 05:30:00|5992.8|5991|5993.6|5991.8|5994.1|5991.9|5992.6|5990.3|166
1589520900000|2020-05-15 05:35:00|5993.7|5991.9|5993.1|5991.3|5993.9|5991.9|5991.7|5989.9|149
1589521200000|2020-05-15 05:40:00|5993|5991.2|5994.2|5992.4|5995.1|5992.7|5991.6|5989|192
1589521500000|2020-05-15 05:45:00|5994.1|5992.3|5994.3|5991.3|5994.9|5992.6|5993|5990.5|137
1589521800000|2020-05-15 05:50:00|5993.6|5991.8|5989.6|5987.8|5994.3|5991.8|5989.6|5987.5|209
1589522100000|2020-05-15 05:55:00|5989.5|5987.7|5989.3|5987.5|5990.4|5988|5988.1|5985.4|221
1589522400000|2020-05-15 06:00:00|5989.9|5986.9|5993.6|5991.8|5995.1|5992.3|5988.4|5986.2|230
1589522700000|2020-05-15 06:05:00|5994.1|5991.1|5992.3|5990.5|5994.3|5991.9|5989.3|5987.2|316
1589523000000|2020-05-15 06:10:00|5992.4|5990.6|5992.2|5989.2|5992.8|5990.6|5990.4|5987.9|294
1589523300000|2020-05-15 06:15:00|5992.4|5989.4|5990.2|5987.2|5994.5|5992.1|5988.8|5986.2|348
1589523600000|2020-05-15 06:20:00|5990|5987|5987.5|5985.7|5990.1|5987.5|5987.5|5985|213
1589523900000|2020-05-15 06:25:00|5987.6|5985.8|5988.9|5985.9|5991.1|5988.6|5987.6|5985.7|238
1589524200000|2020-05-15 06:30:00|5988.8|5985.8|5985.3|5983.5|5989.8|5987.3|5981.2|5978.6|311
1589524500000|2020-05-15 06:35:00|5985.2|5983.4|5984.5|5982.7|5986.7|5984.9|5981.6|5979.7|275
1589524800000|2020-05-15 06:40:00|5984.4|5982.6|5982.7|5980.9|5984.6|5982.8|5981.7|5979.9|229
1589525100000|2020-05-15 06:45:00|5982.8|5981|5984.5|5982.7|5985.8|5983.7|5982.4|5980.1|246
1589525400000|2020-05-15 06:50:00|5984.4|5982.6|5982.4|5980.6|5985.1|5982.7|5982.4|5980.6|200
1589525700000|2020-05-15 06:55:00|5982.5|5980.7|5984.1|5981.1|5984.4|5982.6|5982.3|5980.5|188
1589526000000|2020-05-15 07:00:00|5983.3|5981.5|5986.1|5984.3|5987.1|5984.9|5981.3|5979.5|371
1589526300000|2020-05-15 07:05:00|5986.2|5984.4|5987.3|5985.5|5988.1|5985.8|5983.8|5981.7|346
1589526600000|2020-05-15 07:10:00|5987.4|5985.6|5991.2|5989.4|5992.2|5990.2|5986.4|5984.6|422
1589526900000|2020-05-15 07:15:00|5991.8|5988.8|5995|5993.2|5995.8|5993.6|5990.8|5988.7|369
1589527200000|2020-05-15 07:20:00|5994.9|5993.1|5995.6|5993.8|5996.4|5994|5994.1|5991.9|352
1589527500000|2020-05-15 07:25:00|5995.5|5993.7|5996.6|5994.8|6001|5998.6|5995.5|5993.7|386
1589527800000|2020-05-15 07:30:00|5996.5|5994.7|5993.7|5991.9|5996.6|5994.8|5993.5|5991.2|360
1589528100000|2020-05-15 07:35:00|5993.6|5991.8|5994.8|5993|5995.8|5993.6|5992.1|5989.9|259
1589528400000|2020-05-15 07:40:00|5994.9|5993.1|5994.6|5992.8|5997.7|5995.3|5994.4|5992.1|280
1589528700000|2020-05-15 07:45:00|5994.5|5992.7|5990.7|5988.9|5994.9|5992.7|5990.4|5988.1|294
1589529000000|2020-05-15 07:50:00|5990.6|5988.8|5992.7|5990.9|5994.1|5991.7|5989.5|5987.7|300
1589529300000|2020-05-15 07:55:00|5992.6|5990.8|5999.1|5996.1|6001.1|5998.6|5992.6|5990.3|480
1589529600000|2020-05-15 08:00:00|5998.9|5995.9|5994.7|5992.9|5999|5996.3|5993.4|5991.6|372
1589529900000|2020-05-15 08:05:00|5994.8|5993|5993.3|5991.5|6001.9|5999.7|5993.1|5990.8|411
1589530200000|2020-05-15 08:10:00|5993.2|5991.4|5995.6|5993.8|5995.7|5993.9|5993.2|5991.2|304
1589530500000|2020-05-15 08:15:00|5995.5|5993.7|5994.5|5992.7|5995.7|5993.7|5993.3|5991.5|243
1589530800000|2020-05-15 08:20:00|5994.4|5992.6|5992.7|5990.9|5995|5992.8|5992.1|5989.7|254
1589531100000|2020-05-15 08:25:00|5992.6|5990.8|5990.6|5988.8|5993.5|5991.7|5989.9|5988.1|236
1589531400000|2020-05-15 08:30:00|5990.5|5988.7|5991|5988|5991.4|5989.6|5988.2|5986.2|266
1589531700000|2020-05-15 08:35:00|5990.9|5987.9|5993.2|5991.4|5995|5992.4|5990.7|5987.9|285
1589532000000|2020-05-15 08:40:00|5993.1|5991.3|5994.6|5992.8|5996.8|5994.4|5993|5990.9|272
1589532300000|2020-05-15 08:45:00|5994.5|5992.7|5988.9|5987.1|5995.1|5992.7|5988.6|5986.5|309
1589532600000|2020-05-15 08:50:00|5988.7|5986.9|5993.8|5990.8|5994.7|5992.1|5988.3|5986.5|280
1589532900000|2020-05-15 08:55:00|5993.1|5991.3|5995.1|5992.1|5996.7|5994.4|5992.5|5990.1|236
1589533200000|2020-05-15 09:00:00|5995.2|5992.2|5994.7|5991.7|5995.9|5993.3|5992.4|5990|231
1589533500000|2020-05-15 09:05:00|5994.9|5991.9|5994.3|5992.5|5996|5993.7|5993|5990.6|270
1589533800000|2020-05-15 09:10:00|5994.2|5992.4|5994.5|5992.7|5998.4|5996|5993.7|5991.3|314
1589534100000|2020-05-15 09:15:00|5994.6|5992.8|5992.9|5991.1|5995.5|5993.1|5992.9|5990.7|223
1589534400000|2020-05-15 09:20:00|5993|5991.2|5991.5|5989.7|5995|5992.8|5991.5|5989.3|242
1589534700000|2020-05-15 09:25:00|5991.4|5989.6|5991.3|5989.5|5991.6|5989.8|5988.4|5986.1|196
1589535000000|2020-05-15 09:30:00|5991.2|5989.4|5991.2|5989.4|5993.4|5991.2|5988.5|5986|249
1589535300000|2020-05-15 09:35:00|5991.1|5989.3|5989.7|5987.9|5991.2|5989.4|5988.9|5987.1|285
1589535600000|2020-05-15 09:40:00|5989.8|5988|5990.9|5989.1|5992.1|5989.9|5988.8|5986.4|335
1589535900000|2020-05-15 09:45:00|5990.8|5989|5990.3|5988.5|5992.5|5990.1|5988.3|5986.5|252
1589536200000|2020-05-15 09:50:00|5990.4|5988.6|5986.3|5984.5|5992.8|5990.4|5986.2|5983.9|364
1589536500000|2020-05-15 09:55:00|5986.4|5984.6|5989.2|5987.4|5989.4|5987.4|5986.1|5983.6|254
1589536800000|2020-05-15 10:00:00|5989.1|5987.3|5989.7|5987.9|5990.4|5988|5986.2|5983.7|338
1589537100000|2020-05-15 10:05:00|5989.8|5988|5993.4|5990.4|5993.8|5991.6|5989.2|5986.7|266
1589537400000|2020-05-15 10:10:00|5992.8|5991|5989.2|5987.4|5992.8|5991|5987.1|5985.1|237
1589537700000|2020-05-15 10:15:00|5989.1|5987.3|5990|5987|5991.5|5989|5988.7|5986.2|259
1589538000000|2020-05-15 10:20:00|5989.5|5987.7|5988.5|5986.7|5990.3|5987.8|5988|5985.6|219
1589538300000|2020-05-15 10:25:00|5988.6|5986.8|5987.6|5984.6|5990.5|5987.7|5986.5|5984.2|231
1589538600000|2020-05-15 10:30:00|5986.7|5984.9|5982.1|5980.3|5987.5|5984.9|5981.9|5979.6|493
1589538900000|2020-05-15 10:35:00|5982|5980.2|5980.6|5978.8|5985.2|5982.8|5980.4|5978|495
1589539200000|2020-05-15 10:40:00|5980.5|5978.7|5976.1|5973.1|5981.2|5978.8|5972.1|5969.8|495
1589539500000|2020-05-15 10:45:00|5975.9|5972.9|5979.4|5976.4|5980.4|5977.9|5974.2|5971.8|336
1589539800000|2020-05-15 10:50:00|5979.5|5976.5|5973.5|5971.7|5979.6|5977.8|5972.4|5970|436
1589540100000|2020-05-15 10:55:00|5973.4|5971.6|5972.5|5970.7|5976.5|5974.1|5969.5|5967.3|467
1589540400000|2020-05-15 11:00:00|5972.9|5969.9|5965.3|5962.3|5973.1|5970.6|5964.2|5962.2|473
1589540700000|2020-05-15 11:05:00|5964.8|5963|5962.8|5959.8|5967.7|5965.1|5960.6|5958.2|610
1589541000000|2020-05-15 11:10:00|5962.6|5960.8|5966.7|5964.9|5969.5|5967.1|5962.6|5959.9|364
1589541300000|2020-05-15 11:15:00|5967.2|5964.2|5968.4|5965.4|5970.2|5968|5966.4|5963.9|344
1589541600000|2020-05-15 11:20:00|5968|5966.2|5966.9|5963.9|5968.1|5966.3|5964.2|5961.8|340
1589541900000|2020-05-15 11:25:00|5967|5964|5966|5963|5969.3|5967|5963.7|5961.4|397
1589542200000|2020-05-15 11:30:00|5965.9|5962.9|5962.3|5960.5|5966.3|5964|5962.2|5960.1|399
1589542500000|2020-05-15 11:35:00|5962.4|5960.6|5958.8|5957|5965.6|5963.3|5956.1|5953.7|432
1589542800000|2020-05-15 11:40:00|5958.9|5957.1|5954.7|5951.7|5959.7|5957.5|5952.1|5949.8|409
1589543100000|2020-05-15 11:45:00|5954.8|5951.8|5958.1|5955.1|5958.1|5955.7|5954.3|5951.8|378
1589543400000|2020-05-15 11:50:00|5958.3|5955.3|5958.8|5955.8|5960|5957.6|5954.5|5952.3|424
1589543700000|2020-05-15 11:55:00|5958.9|5955.9|5955|5953.2|5960.6|5957.9|5954.7|5952.4|467
1589544000000|2020-05-15 12:00:00|5954.8|5953|5948.2|5945.2|5956.1|5953.8|5945.8|5942.8|491
1589544300000|2020-05-15 12:05:00|5948.3|5945.3|5955.1|5952.1|5955.4|5953.3|5946.6|5944.5|525
1589544600000|2020-05-15 12:10:00|5955.2|5952.2|5952.2|5950.4|5956.2|5953.9|5951.8|5949.5|487
1589544900000|2020-05-15 12:15:00|5952|5950.2|5952.9|5951.1|5955.7|5953.8|5948.2|5946|498
1589545200000|2020-05-15 12:20:00|5952.7|5950.9|5952.4|5950.6|5954.4|5952|5948.8|5946.5|480
1589545500000|2020-05-15 12:25:00|5953.1|5950.1|5952.8|5949.8|5953.1|5950.7|5948.4|5946|436
1589545800000|2020-05-15 12:30:00|5952.5|5949.5|5955.2|5952.2|5958.3|5955.9|5950.2|5947.8|578
1589546100000|2020-05-15 12:35:00|5955.1|5952.1|5964.3|5962.5|5965.4|5963.1|5953.4|5951|558
1589546400000|2020-05-15 12:40:00|5964.4|5962.6|5969.3|5966.3|5973.4|5970.4|5960.6|5958.4|670
1589546700000|2020-05-15 12:45:00|5969.4|5966.4|5966.6|5963.6|5974.6|5972.4|5965.3|5962.9|648
1589547000000|2020-05-15 12:50:00|5966.5|5963.5|5969.7|5967.9|5972.5|5970.2|5965.9|5962.9|498
1589547300000|2020-05-15 12:55:00|5970.4|5967.4|5972.1|5970.3|5974.4|5972.2|5970.3|5967.4|503
1589547600000|2020-05-15 13:00:00|5972.6|5969.6|5967.8|5964.8|5973.9|5970.9|5962.9|5960.2|608
1589547900000|2020-05-15 13:05:00|5967.3|5965.5|5969.6|5967.8|5970.6|5968.1|5964.3|5961.5|489
1589548200000|2020-05-15 13:10:00|5969.8|5968|5970.9|5967.9|5972.7|5970.3|5967.9|5965.6|422
1589548500000|2020-05-15 13:15:00|5971|5968|5966.8|5963.8|5972.2|5969.8|5965.7|5963.2|373
1589548800000|2020-05-15 13:20:00|5966.9|5963.9|5968.4|5965.4|5968.5|5966.1|5963.8|5961.4|377
1589549100000|2020-05-15 13:25:00|5968.5|5965.5|5963.6|5960.6|5968.9|5966.3|5962.8|5960.1|383
1589549400000|2020-05-15 13:30:00|5963.8|5960.8|5962.3|5959.3|5967.8|5965.4|5960.9|5958.2|444
1589549700000|2020-05-15 13:35:00|5962.5|5959.5|5970.2|5967.2|5970.2|5967.4|5959.5|5957.1|482
1589550000000|2020-05-15 13:40:00|5970.4|5967.4|5973|5970|5975|5972.1|5965.6|5962.9|494
1589550300000|2020-05-15 13:45:00|5973.3|5970.3|5971.3|5968.3|5975.5|5972.6|5970.5|5967.9|426
1589550600000|2020-05-15 13:50:00|5970.8|5969|5972.3|5969.3|5974.4|5972|5970.4|5967.4|462
1589550900000|2020-05-15 13:55:00|5972.4|5969.4|5973.4|5970.4|5976.6|5974.3|5971.6|5969.2|421
1589551200000|2020-05-15 14:00:00|5973.1|5970.1|5964.1|5961.1|5974|5971|5963.7|5960.7|591
1589551500000|2020-05-15 14:05:00|5963.6|5961.8|5967.5|5964.5|5967.5|5964.5|5961.7|5959.1|501
1589551800000|2020-05-15 14:10:00|5967.4|5964.4|5974.4|5972.6|5975.4|5973|5965.9|5963.1|540
1589552100000|2020-05-15 14:15:00|5974.8|5971.8|5969.2|5966.2|5975.6|5973.6|5968.7|5966.1|428
1589552400000|2020-05-15 14:20:00|5969.1|5966.1|5966.2|5963.2|5971.8|5968.8|5965.7|5963.2|403
1589552700000|2020-05-15 14:25:00|5966.3|5963.3|5966.6|5963.6|5967.8|5964.8|5963.4|5961|430
1589553000000|2020-05-15 14:30:00|5966.5|5963.5|5960.8|5957.8|5966.6|5963.6|5960|5957.7|465
1589553300000|2020-05-15 14:35:00|5960.9|5957.9|5962.5|5960.7|5965.6|5963.1|5956.6|5954.2|543
1589553600000|2020-05-15 14:40:00|5962.4|5960.6|5958.4|5955.4|5964.1|5961.7|5957.4|5955.1|498
1589553900000|2020-05-15 14:45:00|5958.3|5955.3|5956.4|5953.4|5958.6|5955.8|5953.1|5950.8|521
1589554200000|2020-05-15 14:50:00|5955.3|5953.5|5942.3|5940.5|5955.8|5953.5|5938.6|5936.2|690
1589554500000|2020-05-15 14:55:00|5942.1|5940.3|5933.1|5931.3|5942.2|5940.3|5930.6|5928.5|747
1589554800000|2020-05-15 15:00:00|5932.9|5931.1|5934.8|5931.8|5937.8|5936|5932|5930.2|591
1589555100000|2020-05-15 15:05:00|5934.7|5931.7|5938.1|5935.1|5939.5|5937.2|5933.4|5930.9|486
1589555400000|2020-05-15 15:10:00|5937.3|5935.5|5935.6|5933.8|5938.3|5936.4|5934|5931.6|476
1589555700000|2020-05-15 15:15:00|5935.5|5933.7|5929.7|5927.9|5936.2|5934.2|5928.7|5926.3|433
1589556000000|2020-05-15 15:20:00|5929.6|5927.8|5928|5926.2|5931.2|5928.9|5926.5|5924.4|480
1589556300000|2020-05-15 15:25:00|5927.9|5926.1|5925.3|5923.5|5929.2|5927.1|5923.1|5921.3|418
1589556600000|2020-05-15 15:30:00|5925.1|5923.3|5932|5930.2|5933|5931.2|5924.7|5922.7|405
1589556900000|2020-05-15 15:35:00|5931.9|5930.1|5926.4|5924.6|5932.8|5930.5|5925.7|5923.9|356
1589557200000|2020-05-15 15:40:00|5926.3|5924.5|5925|5923.2|5927.7|5925.9|5924|5922.2|370
1589557500000|2020-05-15 15:45:00|5925.1|5923.3|5922.7|5920.9|5926|5924.2|5922.1|5920.3|351
1589557800000|2020-05-15 15:50:00|5922.8|5921|5927|5925.2|5927.1|5925.3|5922.3|5920.5|391
1589558100000|2020-05-15 15:55:00|5927.1|5925.3|5929|5927.2|5932.6|5930.3|5927.1|5925.3|386
1589558400000|2020-05-15 16:00:00|5928.9|5927.1|5928.8|5927|5930.9|5929|5927.7|5925.5|341
1589558700000|2020-05-15 16:05:00|5928.9|5927.1|5930.2|5928.4|5930.8|5928.6|5926.8|5924.5|313
1589559000000|2020-05-15 16:10:00|5930.3|5928.5|5931.1|5929.3|5931.7|5929.3|5927.1|5925.3|244
1589559300000|2020-05-15 16:15:00|5931|5929.2|5930.9|5929.1|5932.6|5930.3|5927.2|5925.1|316
1589559600000|2020-05-15 16:20:00|5931|5929.2|5933.2|5931.4|5934.7|5932.9|5930.9|5928.5|391
1589559900000|2020-05-15 16:25:00|5933.1|5931.3|5931.7|5929.9|5934.8|5932.9|5931.6|5929.1|291
1589560200000|2020-05-15 16:30:00|5931.8|5930|5933.9|5932.1|5935.7|5933.9|5931.3|5929.4|259
1589560500000|2020-05-15 16:35:00|5934|5932.2|5931.6|5929.8|5934.3|5932.3|5931.3|5929.1|267
1589560800000|2020-05-15 16:40:00|5931.7|5929.9|5928|5926.2|5933.7|5931.5|5927.9|5926.1|295
1589561100000|2020-05-15 16:45:00|5927.9|5926.1|5930.3|5928.5|5931|5928.7|5927.7|5925.3|303
1589561400000|2020-05-15 16:50:00|5929.9|5928.1|5927.6|5924.6|5930.5|5928.2|5926.8|5924.5|288
1589561700000|2020-05-15 16:55:00|5927.4|5924.4|5929.3|5926.3|5929.3|5926.3|5924.7|5922.3|296
1589562000000|2020-05-15 17:00:00|5928.6|5926.8|5931.5|5928.5|5933|5930.5|5928.1|5925.9|317
1589562300000|2020-05-15 17:05:00|5931.4|5928.4|5929.8|5926.8|5932.3|5930|5928.7|5926.4|244
1589562600000|2020-05-15 17:10:00|5929.6|5927.8|5933.7|5930.7|5934.7|5932.3|5929.1|5927.3|262
1589562900000|2020-05-15 17:15:00|5933.6|5930.6|5931.1|5929.3|5933.9|5931.9|5930.7|5928.4|267
1589563200000|2020-05-15 17:20:00|5931.2|5929.4|5930.9|5929.1|5932.3|5930|5930.5|5928.3|252
1589563500000|2020-05-15 17:25:00|5930.8|5929|5932.6|5930.8|5934.9|5932.7|5930.4|5928|281
1589563800000|2020-05-15 17:30:00|5932.7|5930.9|5931.7|5929.9|5932.9|5930.9|5930.6|5928.8|235
1589564100000|2020-05-15 17:35:00|5931.6|5929.8|5933.8|5932|5934.2|5932.1|5930|5927.6|260
1589564400000|2020-05-15 17:40:00|5933.5|5931.7|5932.9|5931.1|5935.4|5933|5931.7|5929.8|174
1589564700000|2020-05-15 17:45:00|5932.8|5931|5933.3|5930.3|5933.4|5931.6|5931.7|5929.6|229
1589565000000|2020-05-15 17:50:00|5932.8|5931|5932.2|5930.4|5934.8|5932.9|5931.8|5929.4|249
1589565300000|2020-05-15 17:55:00|5932.3|5930.5|5932.1|5930.3|5933|5930.9|5929.5|5927.2|210
1589565600000|2020-05-15 18:00:00|5931.9|5930.1|5935.2|5933.4|5935.9|5933.7|5931.7|5929.9|248
1589565900000|2020-05-15 18:05:00|5935.7|5932.7|5932.4|5930.6|5936.5|5934.2|5932|5929.8|195
1589566200000|2020-05-15 18:10:00|5932.3|5930.5|5932.9|5931.1|5934.3|5931.9|5931.4|5929.6|193
1589566500000|2020-05-15 18:15:00|5933|5931.2|5933|5931.2|5934.3|5932.5|5932.5|5930.7|192
1589566800000|2020-05-15 18:20:00|5932.9|5931.1|5933.6|5931.8|5933.8|5932|5931.8|5929.6|220
1589567100000|2020-05-15 18:25:00|5933.5|5931.7|5934.9|5933.1|5935.8|5933.8|5933.4|5931.6|246
1589567400000|2020-05-15 18:30:00|5935|5933.2|5933.3|5931.5|5935.4|5933.4|5932.7|5930.8|186
1589567700000|2020-05-15 18:35:00|5933.2|5931.4|5931.9|5930.1|5933.3|5931.5|5930.7|5928.4|178
1589568000000|2020-05-15 18:40:00|5931.8|5930|5931.7|5929.9|5932.8|5930.4|5930.6|5928.8|237
1589568300000|2020-05-15 18:45:00|5932.1|5929.1|5932.8|5931|5933.4|5931|5930.8|5928.5|160
1589568600000|2020-05-15 18:50:00|5932.9|5931.1|5935.8|5934|5936.6|5934.1|5932.9|5931|197
1589568900000|2020-05-15 18:55:00|5935.9|5934.1|5932.4|5929.4|5936.4|5934.2|5931.1|5928.7|311
1589569200000|2020-05-15 19:00:00|5932.3|5929.3|5933.7|5930.7|5934.4|5931.9|5931.8|5929.2|274
1589569500000|2020-05-15 19:05:00|5933.8|5930.8|5933.7|5930.7|5934.6|5931.6|5932.4|5929.9|173
1589569800000|2020-05-15 19:10:00|5933.6|5930.6|5933.3|5930.3|5934.1|5931.9|5931.7|5929|261
1589570100000|2020-05-15 19:15:00|5933.5|5930.5|5933.5|5931.7|5934.6|5931.9|5932.7|5930|203
1589570400000|2020-05-15 19:20:00|5933.4|5931.6|5930.5|5928.7|5934.9|5932.6|5930.4|5928.3|169
1589570700000|2020-05-15 19:25:00|5930.6|5928.8|5930|5927|5932.3|5929.9|5929.5|5926.5|215
1589571000000|2020-05-15 19:30:00|5929.9|5926.9|5930.9|5929.1|5931.7|5929.3|5928.8|5926.4|177
1589571300000|2020-05-15 19:35:00|5931|5929.2|5931.8|5930|5933.7|5931.1|5930.9|5928.6|203
1589571600000|2020-05-15 19:40:00|5931.9|5930.1|5931.1|5929.3|5932.5|5930.3|5930.6|5927.6|161
1589571900000|2020-05-15 19:45:00|5930.9|5929.1|5932.7|5930.9|5933.7|5931.1|5930.5|5927.8|247
1589572200000|2020-05-15 19:50:00|5932.8|5931|5932.9|5929.9|5934.2|5931.8|5932.1|5929.7|173
1589572500000|2020-05-15 19:55:00|5932.7|5929.7|5933|5930|5933.7|5930.9|5930.8|5928.5|237
1589572800000|2020-05-15 20:00:00|5932.6|5929.6|5930.4|5927.4|5932.6|5929.6|5929.6|5926.6|197
1589573100000|2020-05-15 20:05:00|5930.5|5927.5|5930|5927|5931.1|5928.1|5928.7|5925.7|165
1589573400000|2020-05-15 20:10:00|5929.9|5926.9|5926.8|5923.8|5930|5927|5926.4|5923.4|162
1589573700000|2020-05-15 20:15:00|5927|5924|5928.3|5925.3|5928.8|5926.1|5926.1|5923.5|154
1589574000000|2020-05-15 20:20:00|5928.2|5925.2|5930.4|5927.4|5930.7|5927.7|5927.4|5924.4|102
1589574300000|2020-05-15 20:25:00|5930.3|5927.3|5932.6|5929.6|5932.7|5929.7|5930.3|5927.3|142
1589574600000|2020-05-15 20:30:00|5932.5|5929.5|5932|5929|5932.7|5930|5931.3|5928.3|110
1589574900000|2020-05-15 20:35:00|5932.1|5929.1|5932.4|5929.4|5933.5|5930.5|5932.1|5929.1|126
1589575200000|2020-05-15 20:40:00|5932.3|5929.3|5934.5|5931.5|5934.6|5931.6|5931|5928|132
1589575500000|2020-05-15 20:45:00|5934.6|5931.6|5936.8|5933.8|5939.5|5935.9|5934.4|5931.4|274
1589575800000|2020-05-15 20:50:00|5936.7|5933.7|5936.7|5933.7|5939.4|5936.4|5936.1|5932.8|270
1589576100000|2020-05-15 20:55:00|5936.8|5933.8|5935.6|5931.6|5937.1|5933.8|5934.5|5930.5|211
1589745600000|2020-05-17 20:00:00|5935.9|5925.9|5935.9|5925.9|5936.4|5926.4|5934.8|5924.8|6
1589745900000|2020-05-17 20:05:00|5936.3|5926.3|5938.4|5928.5|5941.4|5931.4|5934.9|5924.9|32
1589746500000|2020-05-17 20:15:00|5942|5932|5938.4|5928.5|5942|5932|5938.4|5928.5|2
1589747100000|2020-05-17 20:25:00|5942|5932|5938.3|5928.5|5942|5932|5938.3|5928.5|3
1589747400000|2020-05-17 20:30:00|5942.2|5932.2|5942|5932|5942.2|5932.2|5941.9|5931.9|6
1589747700000|2020-05-17 20:35:00|5941.9|5931.9|5938.3|5928.5|5942.2|5932.2|5938.3|5928.5|10
1589748000000|2020-05-17 20:40:00|5940.4|5934.1|5943.9|5938.2|5946.3|5939.6|5939|5934.1|34
1589748300000|2020-05-17 20:45:00|5944.6|5937.7|5945.1|5939.6|5947.1|5940.9|5939.5|5934.8|35
1589748600000|2020-05-17 20:50:00|5945|5939.5|5944.2|5938.7|5945.2|5939.7|5944.2|5938.7|18
1589748900000|2020-05-17 20:55:00|5946.5|5936.5|5945|5939.5|5947|5939.5|5943.7|5936.5|88
1589749200000|2020-05-17 21:00:00|5944.8|5939.3|5941.9|5935.9|5949.5|5941.2|5938.9|5932|142
1589749500000|2020-05-17 21:05:00|5941.4|5935.8|5934.4|5929.6|5944.3|5937|5934.1|5927.3|211
1589749800000|2020-05-17 21:10:00|5934.5|5929.7|5931.6|5927.6|5937.7|5932.2|5930.8|5925.8|181
1589750100000|2020-05-17 21:15:00|5931.8|5927.2|5931.4|5927.4|5933|5928.7|5930.5|5925.2|137
1589750400000|2020-05-17 21:20:00|5931.3|5927.3|5936.2|5929.4|5936.2|5930.1|5931.3|5926|123
1589750700000|2020-05-17 21:25:00|5934.4|5929|5935|5928.7|5936|5930.3|5933.7|5928.3|122
1589751000000|2020-05-17 21:30:00|5935.2|5928.5|5934.6|5929.6|5936.5|5931.1|5933.7|5927.5|109
1589751300000|2020-05-17 21:35:00|5934.8|5930|5935.7|5928.3|5936.7|5931.2|5934.4|5927.8|136
1589751600000|2020-05-17 21:40:00|5935.8|5928.2|5932.4|5927.5|5936|5931.2|5932|5925.6|173
1589751900000|2020-05-17 21:45:00|5933.1|5928.4|5931.1|5925.7|5933.3|5928.4|5930.3|5924.3|143
1589752200000|2020-05-17 21:50:00|5931.3|5925.8|5930.7|5926.7|5931.3|5927.8|5930|5925.7|108
1589752500000|2020-05-17 21:55:00|5930.8|5926.8|5927.8|5924.3|5931.2|5927.4|5927.7|5923.7|191
1589752800000|2020-05-17 22:00:00|5929.3|5925.3|5933.2|5929.9|5933.4|5930.1|5926.1|5922.4|454
1589753100000|2020-05-17 22:05:00|5932.8|5929.8|5938.6|5935.6|5939.4|5936.4|5932.6|5929.6|303
1589753400000|2020-05-17 22:10:00|5938.7|5935.7|5939.1|5936.1|5942.7|5939.7|5937.6|5934.6|325
1589753700000|2020-05-17 22:15:00|5939|5936|5944|5941|5945.4|5942.4|5938.8|5935.8|225
1589754000000|2020-05-17 22:20:00|5944.1|5941.1|5941.2|5938.2|5944.1|5941.1|5940.2|5937.2|121
1589754300000|2020-05-17 22:25:00|5941.3|5938.3|5945|5942|5945.2|5942.2|5941|5938|207
1589754600000|2020-05-17 22:30:00|5945.1|5942.1|5938|5935|5945.8|5942.8|5936.9|5934.5|323
1589754900000|2020-05-17 22:35:00|5938.1|5935.1|5936.5|5933.5|5939.7|5936.7|5930.7|5927.7|343
1589755200000|2020-05-17 22:40:00|5936.6|5933.6|5937.4|5934.4|5941.1|5938.1|5933.1|5930.1|539
1589755500000|2020-05-17 22:45:00|5937.3|5934.3|5940.4|5937.4|5941.1|5938.1|5936.3|5933.3|275
1589755800000|2020-05-17 22:50:00|5940.6|5937.6|5942.8|5939.8|5944.6|5941.6|5938|5935|361
1589756100000|2020-05-17 22:55:00|5943.4|5940.4|5941.5|5938.5|5943.4|5940.4|5939.3|5936.3|226
1589756400000|2020-05-17 23:00:00|5941.2|5938.2|5944.1|5941.1|5944.3|5941.3|5940.1|5937.1|237
1589756700000|2020-05-17 23:05:00|5944|5941|5944.2|5941.2|5944.7|5941.9|5941.4|5938.6|184
1589757000000|2020-05-17 23:10:00|5944.1|5941.1|5942.2|5939.2|5945.4|5942.4|5941.6|5939.1|189
1589757300000|2020-05-17 23:15:00|5942.3|5939.3|5940.8|5937.8|5942.9|5940|5939.8|5936.8|191
1589757600000|2020-05-17 23:20:00|5940.7|5937.7|5944.1|5941.1|5944.4|5941.7|5940.5|5937.5|192
1589757900000|2020-05-17 23:25:00|5944.3|5941.3|5944.2|5941.2|5945.4|5942.7|5943.7|5941|132
1589758200000|2020-05-17 23:30:00|5944.1|5941.1|5942.4|5939.4|5944.2|5941.2|5941.9|5938.9|192
1589758500000|2020-05-17 23:35:00|5942.3|5939.3|5940.4|5937.4|5942.3|5939.3|5939.7|5936.7|182
1589758800000|2020-05-17 23:40:00|5940.3|5937.3|5940.2|5937.2|5940.4|5937.8|5937.3|5934.8|211
1589759100000|2020-05-17 23:45:00|5939.8|5936.8|5940|5938.2|5942.4|5939.4|5939.2|5936.3|176
1589759400000|2020-05-17 23:50:00|5940.8|5937.8|5938.1|5935.1|5941.5|5939|5938.1|5935.1|179
1589759700000|2020-05-17 23:55:00|5938|5935|5936.9|5933.9|5938.1|5935.3|5935.4|5933|174
1589760000000|2020-05-18 00:00:00|5937|5934|5932.5|5930.7|5937.5|5935.1|5932.3|5930|225
1589760300000|2020-05-18 00:05:00|5932.4|5930.6|5931.3|5928.3|5933.1|5930.8|5930.5|5928.1|223
1589760600000|2020-05-18 00:10:00|5931.2|5928.2|5933.3|5930.3|5934.4|5931.8|5930.3|5927.9|289
1589760900000|2020-05-18 00:15:00|5933.1|5930.1|5932.8|5929.8|5936.4|5933.4|5932|5929|320
1589761200000|2020-05-18 00:20:00|5932.7|5929.7|5938.7|5935.7|5939|5936|5932.4|5929.7|275
1589761500000|2020-05-18 00:25:00|5938.6|5935.6|5939.3|5936.3|5940.5|5938|5937.1|5934.1|262
1589761800000|2020-05-18 00:30:00|5939.4|5936.4|5942|5939|5942.6|5940.3|5938.8|5935.8|250
1589762100000|2020-05-18 00:35:00|5942.1|5939.1|5940.3|5937.3|5942.2|5939.2|5939.4|5937.1|219
1589762400000|2020-05-18 00:40:00|5940.4|5937.4|5940.9|5937.9|5941.9|5938.9|5939.6|5937.2|186
1589762700000|2020-05-18 00:45:00|5940.8|5937.8|5938.6|5935.6|5941.3|5938.9|5937.1|5934.5|190
1589763000000|2020-05-18 00:50:00|5938.7|5935.7|5942.3|5940.5|5942.3|5940.5|5937.2|5934.7|276
1589763300000|2020-05-18 00:55:00|5943.1|5940.1|5939.6|5936.6|5943.1|5940.5|5938.9|5936.5|271
1589763600000|2020-05-18 01:00:00|5939.3|5936.3|5941.8|5938.8|5941.9|5938.9|5938.3|5935.8|251
1589763900000|2020-05-18 01:05:00|5941.9|5938.9|5943.2|5940.2|5943.3|5940.3|5941.3|5938.3|206
1589764200000|2020-05-18 01:10:00|5943.1|5940.1|5943.5|5940.5|5944.2|5941.5|5941.3|5938.9|282
1589764500000|2020-05-18 01:15:00|5943.7|5940.7|5948.6|5945.6|5950.4|5947.4|5943.7|5940.7|401
1589764800000|2020-05-18 01:20:00|5948.5|5945.5|5948.7|5945.7|5952|5949|5947.9|5944.9|242
1589765100000|2020-05-18 01:25:00|5948.6|5945.6|5948.7|5945.7|5951.2|5948.6|5947.6|5945.1|190
1589765400000|2020-05-18 01:30:00|5948.6|5945.6|5951.4|5949.6|5952|5949.8|5947.6|5945|225
1589765700000|2020-05-18 01:35:00|5951.5|5949.7|5951.9|5948.9|5952.2|5949.9|5949.8|5947.4|237
1589766000000|2020-05-18 01:40:00|5952|5949|5952.8|5949.8|5953.2|5950.6|5950.8|5948.2|219
1589766300000|2020-05-18 01:45:00|5952.7|5949.7|5948.8|5945.8|5954.2|5951.7|5948.4|5945.4|288
1589766600000|2020-05-18 01:50:00|5948.9|5945.9|5950.8|5947.8|5951.2|5948.8|5948.5|5945.5|203
1589766900000|2020-05-18 01:55:00|5950.9|5947.9|5952.4|5949.4|5953.6|5950.8|5950.3|5947.9|327
1589767200000|2020-05-18 02:00:00|5952.3|5949.3|5955.2|5952.2|5957.1|5954.7|5951.8|5949|311
1589767500000|2020-05-18 02:05:00|5955.3|5952.3|5959.7|5956.7|5960.5|5958.1|5955.2|5952.2|293
1589767800000|2020-05-18 02:10:00|5959.6|5956.6|5961.1|5958.1|5961.2|5958.2|5958.7|5956.2|235
1589768100000|2020-05-18 02:15:00|5961.2|5958.2|5959.7|5956.7|5962|5959|5958.7|5956.2|203
1589768400000|2020-05-18 02:20:00|5959.8|5956.8|5960.4|5957.4|5961.6|5958.9|5958.5|5955.5|205
1589768700000|2020-05-18 02:25:00|5960.5|5957.5|5962.3|5959.3|5963.2|5960.2|5960.3|5957.4|275
1589769000000|2020-05-18 02:30:00|5962.6|5959.6|5961.1|5958.1|5962.6|5959.6|5959.9|5957.8|246
1589769300000|2020-05-18 02:35:00|5961.2|5958.2|5958.9|5955.9|5961.2|5958.8|5957.6|5955.3|232
1589769600000|2020-05-18 02:40:00|5959|5956|5961.1|5958.1|5961.1|5958.7|5958.5|5956|156
1589769900000|2020-05-18 02:45:00|5961|5958|5956.7|5953.7|5961.3|5958.4|5956.2|5953.4|254
1589770200000|2020-05-18 02:50:00|5956.8|5953.8|5958.2|5955.2|5959.9|5957.5|5956.6|5953.6|158
1589770500000|2020-05-18 02:55:00|5958.1|5955.1|5955.2|5953.4|5959|5956.4|5955.2|5952.4|198
1589770800000|2020-05-18 03:00:00|5955.9|5952.9|5956.1|5953.1|5957.2|5954.7|5954.2|5951.8|198
1589771100000|2020-05-18 03:05:00|5956.2|5953.2|5956|5953|5957.2|5954.8|5955.3|5952.9|156
1589771400000|2020-05-18 03:10:00|5956.1|5953.1|5958.4|5955.4|5958.9|5956.4|5955.2|5952.8|130
1589771700000|2020-05-18 03:15:00|5958.3|5955.3|5957.9|5956.1|5958.6|5956.5|5956.7|5954.2|157
1589772000000|2020-05-18 03:20:00|5957.8|5956|5957.8|5956|5958.6|5956.4|5957.7|5955.3|84
1589772300000|2020-05-18 03:25:00|5957.9|5956.1|5958.8|5957|5958.8|5957|5956.8|5954.9|115
1589772600000|2020-05-18 03:30:00|5958.7|5956.9|5957.7|5955.9|5959.3|5957.4|5957.4|5955.6|113
1589772900000|2020-05-18 03:35:00|5957.8|5956|5959.2|5956.2|5959.7|5957.9|5957.2|5955.2|121
1589773200000|2020-05-18 03:40:00|5959.1|5956.1|5956.7|5954.9|5959.1|5956.9|5956.6|5954.4|115
1589773500000|2020-05-18 03:45:00|5956.9|5955.1|5954.8|5953|5957.2|5955.1|5954|5952.2|145
1589773800000|2020-05-18 03:50:00|5954.9|5953.1|5955.4|5953.6|5956.8|5954.5|5954.4|5952.1|167
1589774100000|2020-05-18 03:55:00|5955.5|5953.7|5954.8|5953|5956.3|5954|5954.4|5952|132
1589774400000|2020-05-18 04:00:00|5955|5953.2|5955.2|5953.4|5957.2|5955.4|5954.6|5952.5|146
1589774700000|2020-05-18 04:05:00|5955|5953.2|5954.7|5951.7|5956.8|5954.9|5953.9|5951.6|187
1589775000000|2020-05-18 04:10:00|5954.8|5951.8|5953.6|5951.8|5955.3|5952.7|5952.7|5950.2|192
1589775300000|2020-05-18 04:15:00|5953.7|5951.9|5951|5949.2|5954.3|5951.9|5950.9|5949|142
1589775600000|2020-05-18 04:20:00|5951.1|5949.3|5952.5|5950.7|5952.9|5951.1|5950.8|5949|137
1589775900000|2020-05-18 04:25:00|5952.4|5950.6|5955.3|5952.3|5955.3|5952.3|5952.4|5950.5|140
1589776200000|2020-05-18 04:30:00|5955.6|5952.6|5952.7|5950.9|5955.9|5952.9|5952.6|5950.8|141
1589776500000|2020-05-18 04:35:00|5952.5|5950.7|5952.7|5950.9|5953.6|5951.7|5952.2|5950.4|129
1589776800000|2020-05-18 04:40:00|5952.8|5951|5953.3|5951.5|5955.6|5953.8|5952.7|5950.8|189
1589777100000|2020-05-18 04:45:00|5953.6|5951.8|5952.2|5950.4|5953.9|5952.1|5952|5950.2|120
1589777400000|2020-05-18 04:50:00|5952.3|5950.5|5952|5949|5954.5|5952|5951.3|5948.9|181
1589777700000|2020-05-18 04:55:00|5951.9|5948.9|5954.2|5951.2|5954.6|5951.9|5950|5948.1|185
1589778000000|2020-05-18 05:00:00|5954.1|5951.1|5953.2|5950.2|5954.5|5952|5952|5949.8|199
1589778300000|2020-05-18 05:05:00|5953.1|5950.1|5952.6|5950.8|5954.1|5951.6|5952.3|5950.1|147
1589778600000|2020-05-18 05:10:00|5952.9|5951.1|5952|5950.2|5953.7|5951.3|5951.4|5949.2|160
1589778900000|2020-05-18 05:15:00|5952.1|5950.3|5951|5949.2|5954.2|5952.1|5950.6|5948.4|198
1589779200000|2020-05-18 05:20:00|5951.5|5948.5|5949.2|5947.4|5951.6|5949.2|5948.5|5946.5|171
1589779500000|2020-05-18 05:25:00|5949.3|5947.5|5948.3|5946.5|5950.4|5947.9|5947.8|5945.5|195
1589779800000|2020-05-18 05:30:00|5948.5|5946.7|5949.9|5946.9|5950.8|5948.4|5948|5946.2|183
1589780100000|2020-05-18 05:35:00|5949.8|5946.8|5950.5|5947.5|5950.6|5948.4|5949.2|5946.8|113
1589780400000|2020-05-18 05:40:00|5950.4|5947.4|5951.5|5948.5|5952.3|5950|5949.8|5947.4|162
1589780700000|2020-05-18 05:45:00|5951.6|5948.6|5949.3|5947.5|5952.4|5950.4|5948.5|5946.7|191
1589781000000|2020-05-18 05:50:00|5949.4|5947.6|5951|5949.2|5952.3|5949.8|5949.2|5946.9|238
1589781300000|2020-05-18 05:55:00|5950.9|5949.1|5949.6|5946.6|5951.8|5949.7|5948.9|5946.5|169
1589781600000|2020-05-18 06:00:00|5949.7|5946.7|5950.2|5947.2|5951.7|5949.2|5949.4|5946.7|163
1589781900000|2020-05-18 06:05:00|5950.1|5947.1|5948.5|5946.7|5950.8|5948.5|5948.1|5946.2|227
1589782200000|2020-05-18 06:10:00|5948.6|5946.8|5951.1|5948.1|5951.3|5949.3|5947.8|5945.6|205
1589782500000|2020-05-18 06:15:00|5950.8|5949|5951.9|5948.9|5952.8|5950.5|5949.6|5947.6|278
1589782800000|2020-05-18 06:20:00|5951.4|5949.6|5952.5|5950.7|5953.3|5951.1|5950|5948|292
1589783100000|2020-05-18 06:25:00|5952.6|5950.8|5955.9|5952.9|5955.9|5953.6|5952.3|5950.2|189
1589783400000|2020-05-18 06:30:00|5955.8|5952.8|5958.1|5955.1|5959.4|5957|5955.5|5952.8|254
1589783700000|2020-05-18 06:35:00|5958.2|5955.2|5958|5956.2|5959.2|5956.7|5956.8|5954.4|166
1589784000000|2020-05-18 06:40:00|5957.8|5956|5958.7|5955.7|5959.2|5956.9|5957.6|5955.3|203
1589784300000|2020-05-18 06:45:00|5958.8|5955.8|5954.4|5952.6|5958.8|5956|5954.2|5952.4|183
1589784600000|2020-05-18 06:50:00|5954.3|5952.5|5955.3|5953.5|5956|5953.8|5953.8|5951.4|154
1589784900000|2020-05-18 06:55:00|5955.4|5953.6|5956.4|5953.4|5959.7|5957.9|5954.6|5952.8|263
1589785200000|2020-05-18 07:00:00|5956.3|5953.3|5959.6|5957.8|5960.3|5958|5953.4|5951.2|342
1589785500000|2020-05-18 07:05:00|5959.7|5957.9|5963.6|5961.8|5965.1|5962.7|5959.7|5957.9|360
1589785800000|2020-05-18 07:10:00|5963.7|5961.9|5960.3|5958.5|5964.4|5962|5959.1|5956.1|289
1589786100000|2020-05-18 07:15:00|5960.4|5958.6|5959.2|5957.4|5963.4|5961.3|5958.8|5957|288
1589786400000|2020-05-18 07:20:00|5959.1|5957.3|5961.4|5959.6|5964.2|5962|5959.1|5957.3|294
1589786700000|2020-05-18 07:25:00|5961.3|5959.5|5959.8|5958|5962.4|5960.1|5958.2|5956.1|299
1589787000000|2020-05-18 07:30:00|5959.7|5957.9|5961|5958|5963.1|5960.8|5959.6|5957.3|280
1589787300000|2020-05-18 07:35:00|5961.1|5958.1|5960.4|5957.4|5962.3|5960.1|5959.5|5957.2|305
1589787600000|2020-05-18 07:40:00|5960.3|5957.3|5959.8|5958|5961.6|5959.7|5958.2|5956.4|281
1589787900000|2020-05-18 07:45:00|5959.9|5958.1|5954.4|5952.6|5960.6|5958.8|5954.2|5951.9|300
1589788200000|2020-05-18 07:50:00|5954.5|5952.7|5957.4|5955.6|5958.3|5956.4|5954.4|5952.6|266
1589788500000|2020-05-18 07:55:00|5957.2|5955.4|5956.5|5954.7|5958.8|5956.8|5955.2|5953.4|282
1589788800000|2020-05-18 08:00:00|5957.2|5955.4|5962.2|5959.2|5965.2|5963|5957.2|5955.4|368
1589789100000|2020-05-18 08:05:00|5962.1|5959.1|5961.3|5959.5|5964.1|5961.8|5959.3|5957.5|349
1589789400000|2020-05-18 08:10:00|5961.4|5959.6|5960.6|5958.8|5962.6|5960.8|5959.6|5957.4|284
1589789700000|2020-05-18 08:15:00|5961.4|5958.4|5962.4|5960.6|5962.6|5960.8|5959.5|5957.7|326
1589790000000|2020-05-18 08:20:00|5962.3|5960.5|5955.8|5954|5962.6|5960.8|5955.8|5953.7|326
1589790300000|2020-05-18 08:25:00|5956.5|5953.5|5959.3|5957.5|5959.5|5957.6|5955.1|5953.3|244
1589790600000|2020-05-18 08:30:00|5959.2|5957.4|5956|5953|5960.4|5958|5954.4|5952.6|314
1589790900000|2020-05-18 08:35:00|5955.9|5952.9|5953.5|5951.7|5956.6|5954.4|5953.4|5951.6|261
1589791200000|2020-05-18 08:40:00|5953.4|5951.6|5945.5|5943.7|5953.8|5951.7|5944.2|5942.4|374
1589791500000|2020-05-18 08:45:00|5945.7|5943.9|5950.2|5948.4|5950.8|5948.7|5945.6|5943.8|259
1589791800000|2020-05-18 08:50:00|5950.1|5948.3|5950.4|5948.6|5951.1|5948.8|5946.7|5944.9|269
1589792100000|2020-05-18 08:55:00|5950.6|5948.8|5953.4|5951.6|5954.1|5951.8|5950.5|5948.6|296
1589792400000|2020-05-18 09:00:00|5953.5|5951.7|5950.5|5948.7|5953.5|5951.7|5950.2|5948.4|266
1589792700000|2020-05-18 09:05:00|5950.6|5948.8|5951.1|5949.3|5951.5|5949.7|5949.6|5947.6|248
1589793000000|2020-05-18 09:10:00|5951|5949.2|5950.6|5948.8|5952.5|5950.4|5950.1|5948.3|190
1589793300000|2020-05-18 09:15:00|5950.8|5949|5948.7|5946.9|5951.2|5949.1|5947.5|5945.7|227
1589793600000|2020-05-18 09:20:00|5948.8|5947|5949.9|5948.1|5950.3|5948.1|5948|5945.8|182
1589793900000|2020-05-18 09:25:00|5950.1|5948.3|5948.6|5946.8|5950.5|5948.7|5947.5|5945.2|179
1589794200000|2020-05-18 09:30:00|5948.7|5946.9|5946.6|5944.8|5949.6|5947.8|5946.5|5944.7|149
1589794500000|2020-05-18 09:35:00|5946.5|5944.7|5950.1|5947.1|5950.1|5947.7|5946.3|5944.5|221
1589794800000|2020-05-18 09:40:00|5950|5947|5950|5947|5952.1|5949.8|5948.6|5946.1|196
1589795100000|2020-05-18 09:45:00|5949.9|5946.9|5951.1|5949.3|5951.3|5949.5|5947.8|5945.3|192
1589795400000|2020-05-18 09:50:00|5951.2|5949.4|5952.1|5950.3|5953.5|5951.7|5950.3|5948.2|190
1589795700000|2020-05-18 09:55:00|5952.2|5950.4|5954.6|5952.8|5956|5953.8|5952.1|5950.1|168
1589796000000|2020-05-18 10:00:00|5954.7|5952.9|5957.3|5955.5|5958.4|5956.3|5952.6|5950.8|256
1589796300000|2020-05-18 10:05:00|5957.2|5955.4|5957.7|5955.9|5957.8|5955.9|5954.9|5953.1|205
1589796600000|2020-05-18 10:10:00|5957.6|5955.8|5959|5957.2|5959.9|5958|5957.4|5955.6|175
1589796900000|2020-05-18 10:15:00|5958.6|5956.8|5957.4|5955.6|5959.2|5957|5955.5|5953.7|209
1589797200000|2020-05-18 10:20:00|5957.3|5955.5|5957.5|5955.7|5958.7|5956.9|5955.5|5953.2|221
1589797500000|2020-05-18 10:25:00|5957.6|5955.8|5957.8|5956|5958.5|5956.4|5957.2|5955|157
1589797800000|2020-05-18 10:30:00|5958|5956.2|5957.7|5955.9|5958|5956.2|5954.7|5952.8|198
1589798100000|2020-05-18 10:35:00|5957.6|5955.8|5958.5|5956.7|5958.7|5956.9|5957.4|5955.6|171
1589798400000|2020-05-18 10:40:00|5958.6|5956.8|5960.5|5958.7|5961.5|5959.7|5958.6|5956.8|186
1589798700000|2020-05-18 10:45:00|5960.6|5958.8|5961.8|5960|5962.9|5961.1|5958.9|5957.1|197
1589799000000|2020-05-18 10:50:00|5961.7|5959.9|5965.5|5963.7|5965.9|5963.8|5961.7|5959.8|215
1589799300000|2020-05-18 10:55:00|5965.6|5963.8|5965.8|5964|5966.7|5964.9|5964.1|5962.3|243
1589799600000|2020-05-18 11:00:00|5965.9|5964.1|5962.1|5960.3|5967.9|5965.7|5962.1|5960.3|229
1589799900000|2020-05-18 11:05:00|5962.2|5960.4|5965.1|5963.3|5965.8|5963.8|5962.2|5960.4|200
1589800200000|2020-05-18 11:10:00|5965|5963.2|5966.2|5964.4|5968|5965.8|5963.5|5961.7|223
1589800500000|2020-05-18 11:15:00|5966.3|5964.5|5972.4|5969.4|5973.5|5970.7|5966.3|5964.5|359
1589800800000|2020-05-18 11:20:00|5972.5|5969.5|5971.5|5969.7|5973.6|5971|5971|5968.9|269
1589801100000|2020-05-18 11:25:00|5971.6|5969.8|5970.7|5968.9|5971.9|5970.1|5969.5|5967.7|203
1589801400000|2020-05-18 11:30:00|5971|5969.2|5968.9|5967.1|5972.8|5970.6|5968.3|5966.1|323
1589801700000|2020-05-18 11:35:00|5969.7|5966.7|5975.2|5973.4|5975.7|5973.6|5967.6|5965.2|286
1589802000000|2020-05-18 11:40:00|5975.3|5973.5|5981.2|5979.4|5982|5980.2|5974.8|5972.4|438
1589802300000|2020-05-18 11:45:00|5981.3|5979.5|5983.7|5981.9|5984.8|5982.5|5979.5|5977.7|364
1589802600000|2020-05-18 11:50:00|5983.6|5981.8|5984.3|5982.5|5985.7|5983.8|5982.9|5980.8|320
1589802900000|2020-05-18 11:55:00|5984.4|5982.6|5983.6|5981.8|5985.8|5983.8|5981.5|5979.3|293
1589803200000|2020-05-18 12:00:00|5983.5|5981.7|5983.5|5981.7|5993.2|5990.2|5983.2|5981|450
1589803500000|2020-05-18 12:05:00|5983.6|5981.8|5985.7|5983.9|5986.3|5984|5983.1|5980.9|278
1589803800000|2020-05-18 12:10:00|5985.8|5984|5986.5|5984.7|5987.6|5985.4|5984.5|5982.6|306
1589804100000|2020-05-18 12:15:00|5986.6|5984.8|5992.1|5990.3|5993.4|5991|5985.6|5983.5|393
1589804400000|2020-05-18 12:20:00|5992|5990.2|5987.7|5985.9|5992.8|5990.6|5987.3|5985.5|377
1589804700000|2020-05-18 12:25:00|5987.5|5985.7|5989.5|5987.7|5992.2|5989.8|5986.7|5984.9|349
1589805000000|2020-05-18 12:30:00|5989.6|5987.8|5992.7|5990.9|5993|5990.9|5989.5|5987.4|317
1589805300000|2020-05-18 12:35:00|5992.6|5990.8|5992.1|5990.3|5995.3|5993|5990.7|5988.8|447
1589805600000|2020-05-18 12:40:00|5992|5990.2|5989|5987.2|5994.5|5992.5|5988.9|5987.1|361
1589805900000|2020-05-18 12:45:00|5989.1|5987.3|5986.8|5985|5989.7|5987.9|5985.5|5983.7|315
1589806200000|2020-05-18 12:50:00|5986.9|5985.1|5987.4|5985.6|5988.6|5986.2|5985.6|5983.8|296
1589806500000|2020-05-18 12:55:00|5987.3|5985.5|5989.1|5987.3|5989.4|5987.6|5986.8|5985|242
1589806800000|2020-05-18 13:00:00|5988.8|5987|5992.5|5990.7|5995.3|5993.5|5987.9|5986.1|323
1589807100000|2020-05-18 13:05:00|5992.7|5990.9|5994.6|5992.8|5995.8|5993.6|5992.4|5990|394
1589807400000|2020-05-18 13:10:00|5995.2|5992.2|5992.2|5990.4|5995.6|5993.4|5990.5|5988.5|356
1589807700000|2020-05-18 13:15:00|5991.9|5990.1|6001.9|6000.1|6003.5|6001|5990.7|5988.9|395
1589808000000|2020-05-18 13:20:00|6002.1|6000.3|6005.5|6003.7|6006.6|6004.5|6001.9|6000.1|407
1589808300000|2020-05-18 13:25:00|6005.7|6003.9|6001|5998|6005.8|6004|6000.6|5997.9|362
1589808600000|2020-05-18 13:30:00|6001.1|5998.1|6000.7|5998.9|6002.7|6000.3|5998.2|5995.7|490
1589808900000|2020-05-18 13:35:00|6000.8|5999|6012.7|6010.9|6016.4|6013.6|6000.1|5997.8|659
1589809200000|2020-05-18 13:40:00|6012.6|6010.8|6023.2|6020.2|6030.5|6027.5|6012.6|6010.6|690
1589809500000|2020-05-18 13:45:00|6022.8|6021|6026.3|6023.3|6029.7|6026.7|6022.8|6020.4|548
1589809800000|2020-05-18 13:50:00|6026.2|6023.2|6023.3|6020.3|6028.2|6025.8|6021.7|6019.4|510
1589810100000|2020-05-18 13:55:00|6023.4|6020.4|6016.4|6013.4|6023.4|6020.7|6015.7|6012.7|490
1589810400000|2020-05-18 14:00:00|6016.5|6013.5|6016.4|6013.4|6017.1|6014.1|6010.6|6008|466
1589810700000|2020-05-18 14:05:00|6016.3|6013.3|6016.1|6014.3|6018.4|6015.4|6012.9|6009.9|410
1589811000000|2020-05-18 14:10:00|6016.4|6013.4|6015|6012|6017|6014|6012.5|6009.5|403
1589811300000|2020-05-18 14:15:00|6015.2|6012.2|6014|6011|6016.1|6013.1|6012.4|6010|365
1589811600000|2020-05-18 14:20:00|6014.1|6011.1|6012.3|6009.3|6015.1|6012.9|6011.9|6009.2|328
1589811900000|2020-05-18 14:25:00|6012.2|6009.2|6010.4|6007.4|6013.8|6011|6009.4|6007.1|426
1589812200000|2020-05-18 14:30:00|6010.3|6007.3|6015|6012|6015|6012.6|6010.3|6007.3|309
1589812500000|2020-05-18 14:35:00|6014.4|6012.6|6017.2|6014.2|6019|6016.6|6014.3|6012.5|351
1589812800000|2020-05-18 14:40:00|6017.3|6014.3|6016.5|6013.5|6017.9|6015.4|6014.5|6012|324
1589813100000|2020-05-18 14:45:00|6016.4|6013.4|6023.2|6020.2|6023.6|6021|6015.2|6012.8|385
1589813400000|2020-05-18 14:50:00|6023.1|6020.1|6029|6026|6031.3|6029|6022|6019.5|505
1589813700000|2020-05-18 14:55:00|6028.9|6025.9|6026.4|6023.4|6030.6|6027.8|6024.4|6021.4|420
1589814000000|2020-05-18 15:00:00|6025.8|6024|6029.4|6027.6|6031.2|6028.8|6024.4|6021.9|430
1589814300000|2020-05-18 15:05:00|6030|6027|6023.1|6020.1|6030.4|6028.1|6020.2|6018|391
1589814600000|2020-05-18 15:10:00|6022.9|6019.9|6028.1|6025.1|6030.2|6027.2|6021.3|6018.9|422
1589814900000|2020-05-18 15:15:00|6028.2|6025.2|6034.3|6031.3|6034.3|6031.3|6026.1|6023.7|465
1589815200000|2020-05-18 15:20:00|6034.5|6031.5|6041.8|6038.8|6045.3|6042.3|6033.8|6031|637
1589815500000|2020-05-18 15:25:00|6042.3|6039.3|6033.9|6030.9|6043.6|6040.6|6032|6029.1|583
1589815800000|2020-05-18 15:30:00|6034|6031|6030|6027|6036.3|6034|6028.5|6025.5|511
1589816100000|2020-05-18 15:35:00|6029.7|6026.7|6028.5|6025.5|6032.2|6029.8|6026.7|6024.2|482
1589816400000|2020-05-18 15:40:00|6028.4|6025.4|6028.5|6025.5|6031.5|6029|6025.9|6023.4|484
1589816700000|2020-05-18 15:45:00|6028.6|6025.6|6037.1|6034.1|6038.6|6036.2|6028.2|6025.2|545
1589817000000|2020-05-18 15:50:00|6036.1|6034.3|6031.6|6028.6|6037.3|6034.8|6029.8|6027.2|493
1589817300000|2020-05-18 15:55:00|6031.7|6028.7|6036.7|6033.7|6037|6034.6|6029.6|6027.2|430
1589817600000|2020-05-18 16:00:00|6036.6|6033.6|6032.3|6029.3|6041.4|6038.4|6030.7|6027.7|570
1589817900000|2020-05-18 16:05:00|6031.7|6029.9|6035.2|6032.2|6036.3|6033.8|6030.5|6027.8|494
1589818200000|2020-05-18 16:10:00|6035.1|6032.1|6031.3|6028.3|6035.1|6032.1|6030.1|6027.7|388
1589818500000|2020-05-18 16:15:00|6031.4|6028.4|6031.3|6028.3|6035.4|6033.1|6030.3|6027.7|395
1589818800000|2020-05-18 16:20:00|6031.2|6028.2|6031.8|6030|6034.3|6031.8|6030|6027.5|339
1589819100000|2020-05-18 16:25:00|6031.7|6029.9|6028|6025|6033.4|6031.1|6026.9|6024.1|369
1589819400000|2020-05-18 16:30:00|6027.5|6025.7|6029.4|6026.4|6030.4|6028|6027.1|6024.8|269
1589819700000|2020-05-18 16:35:00|6029.9|6026.9|6027.1|6024.1|6032.3|6029.9|6026.4|6024|251
1589820000000|2020-05-18 16:40:00|6026.4|6024.6|6025.6|6023.8|6027.7|6025.3|6024.3|6021.7|311
1589820300000|2020-05-18 16:45:00|6026.3|6023.3|6025.6|6022.6|6027.7|6024.9|6025|6022.4|267
1589820600000|2020-05-18 16:50:00|6025.5|6022.5|6024.6|6021.6|6025.6|6023|6023.5|6021.1|189
1589820900000|2020-05-18 16:55:00|6024.5|6021.5|6027.4|6024.4|6028.7|6026.5|6024.1|6021.4|259
1589821200000|2020-05-18 17:00:00|6027.3|6024.3|6029|6027.2|6029.5|6027.2|6026.5|6023.8|262
1589821500000|2020-05-18 17:05:00|6029.6|6026.6|6029.2|6026.2|6030|6027.6|6027.7|6025.3|289
1589821800000|2020-05-18 17:10:00|6029.3|6026.3|6030|6027|6032.1|6029.4|6028.6|6025.9|342
1589822100000|2020-05-18 17:15:00|6030.1|6027.1|6029.2|6027.4|6030.2|6027.6|6027.6|6024.9|240
1589822400000|2020-05-18 17:20:00|6029.7|6026.7|6031.3|6028.3|6031.7|6028.9|6029.2|6026.2|260
1589822700000|2020-05-18 17:25:00|6031.4|6028.4|6035.4|6032.4|6035.6|6032.6|6031.4|6028.4|291
1589823000000|2020-05-18 17:30:00|6035.5|6032.5|6030.9|6027.9|6035.5|6032.5|6028.7|6026|250
1589823300000|2020-05-18 17:35:00|6031|6028|6032.2|6029.2|6033.7|6031|6030.9|6027.9|269
1589823600000|2020-05-18 17:40:00|6032.1|6029.1|6030.7|6028.9|6032.5|6030|6029.7|6027.3|206
1589823900000|2020-05-18 17:45:00|6030.8|6029|6032.2|6029.2|6034|6031.5|6030.8|6028.5|243
1589824200000|2020-05-18 17:50:00|6032.3|6029.3|6032.1|6029.1|6033.2|6030.8|6030.7|6028.3|172
1589824500000|2020-05-18 17:55:00|6032.2|6029.2|6033.6|6030.6|6033.8|6031.3|6029.6|6027.2|194
1589824800000|2020-05-18 18:00:00|6033.7|6030.7|6034.9|6031.9|6035.4|6032.9|6032.7|6030.2|206
1589825100000|2020-05-18 18:05:00|6034.8|6031.8|6032.1|6029.1|6035.2|6032.7|6032.1|6029.1|247
1589825400000|2020-05-18 18:10:00|6032|6029|6031.6|6028.6|6032.7|6030.4|6029.8|6027.4|213
1589825700000|2020-05-18 18:15:00|6031.8|6028.8|6029.9|6026.9|6031.9|6029.5|6029.4|6026.9|172
1589826000000|2020-05-18 18:20:00|6029.3|6027.5|6034.1|6031.1|6035|6032|6029.2|6026.9|222
1589826300000|2020-05-18 18:25:00|6034.2|6031.2|6031.9|6028.9|6035.2|6032.2|6031.9|6028.9|224
1589826600000|2020-05-18 18:30:00|6032|6029|6034.6|6031.6|6035|6032|6032|6029|182
1589826900000|2020-05-18 18:35:00|6034|6032.2|6034.9|6033.1|6036.4|6033.4|6034|6031.6|165
1589827200000|2020-05-18 18:40:00|6034.8|6033|6034.7|6031.7|6036.1|6033.3|6034.2|6031.6|168
1589827500000|2020-05-18 18:45:00|6035|6032|6033.2|6030.2|6035.2|6032.2|6032.3|6029.9|174
1589827800000|2020-05-18 18:50:00|6033.1|6030.1|6031|6028|6033.3|6030.8|6030.1|6027.1|194
1589828100000|2020-05-18 18:55:00|6030.9|6027.9|6033.2|6030.2|6033.9|6031.2|6030.9|6027.9|265
1589828400000|2020-05-18 19:00:00|6033.4|6030.4|6034.9|6031.9|6035.3|6032.3|6033|6030|198
1589828700000|2020-05-18 19:05:00|6034.8|6031.8|6036.3|6033.3|6036.3|6033.3|6033.1|6030.1|149
1589829000000|2020-05-18 19:10:00|6036.2|6033.2|6037.1|6034.1|6037.7|6034.7|6036.1|6033.1|135
1589829300000|2020-05-18 19:15:00|6037.2|6034.2|6039.2|6036.2|6039.3|6036.3|6036.3|6033.9|159
1589829600000|2020-05-18 19:20:00|6039.1|6036.1|6039|6036|6039.4|6037.1|6038.4|6036|110
1589829900000|2020-05-18 19:25:00|6039.1|6036.1|6039.2|6036.2|6040.2|6037.7|6038.5|6036|147
1589830200000|2020-05-18 19:30:00|6039.3|6036.3|6038.2|6035.2|6039.4|6037|6037.5|6035|157
1589830500000|2020-05-18 19:35:00|6038.3|6035.3|6037.3|6035.5|6038.3|6035.9|6036.2|6034.4|192
1589830800000|2020-05-18 19:40:00|6037.2|6035.4|6036.3|6034.5|6037.4|6035.6|6035.4|6032.9|130
1589831100000|2020-05-18 19:45:00|6036.4|6034.6|6042.1|6039.1|6044.2|6041.2|6035.3|6033.1|222
1589831400000|2020-05-18 19:50:00|6041.6|6039.8|6040.4|6038.6|6043.3|6040.8|6038.7|6036.4|245
1589831700000|2020-05-18 19:55:00|6041|6038|6041.5|6038.5|6041.7|6039.1|6038.5|6035.9|300
1589832000000|2020-05-18 20:00:00|6041.7|6038.7|6040.2|6037.2|6043.2|6040.9|6038.5|6036|286
1589832300000|2020-05-18 20:05:00|6040.3|6037.3|6041.1|6038.1|6041.2|6039|6039.5|6036.6|114
1589832600000|2020-05-18 20:10:00|6040.5|6038.7|6039.4|6036.4|6041.6|6039.1|6038.7|6036.2|119
1589832900000|2020-05-18 20:15:00|6038.8|6037|6038.4|6035.4|6040.2|6037.6|6036.4|6033.9|187
1589833200000|2020-05-18 20:20:00|6038.5|6035.5|6041.7|6038.7|6042|6039.6|6037.7|6035.2|135
1589833500000|2020-05-18 20:25:00|6041.1|6039.3|6042.5|6039.5|6042.5|6039.9|6039.7|6037.3|141
1589833800000|2020-05-18 20:30:00|6042.6|6039.6|6043.1|6040.1|6043.2|6041.3|6042.1|6039.3|117
1589834100000|2020-05-18 20:35:00|6043|6040|6040.4|6037.4|6043|6040.8|6038.7|6036.1|134
1589834400000|2020-05-18 20:40:00|6040.3|6037.3|6041.1|6038.1|6041.4|6038.4|6039.1|6036.8|156
1589834700000|2020-05-18 20:45:00|6041.2|6038.2|6039.5|6036.5|6041.2|6038.7|6039.4|6036.4|208
1589835000000|2020-05-18 20:50:00|6039.6|6036.6|6040.3|6037.3|6040.4|6037.5|6038|6035|160
1589835300000|2020-05-18 20:55:00|6040.2|6037.2|6041.6|6038.6|6042|6038.8|6040.2|6037.2|183
1589835600000|2020-05-18 21:00:00|6041.8|6038.8|6045.3|6042.3|6045.3|6042.3|6041.6|6038.6|30
1589835900000|2020-05-18 21:05:00|6046.1|6042.1|6045.9|6041.9|6046.2|6042.5|6043.2|6039.2|106
1589836200000|2020-05-18 21:10:00|6046|6042|6045.2|6041.2|6046.5|6042.5|6043.8|6039.8|146
1589836500000|2020-05-18 21:15:00|6045.1|6041.1|6045.9|6041.9|6046.2|6042.2|6042.7|6038.7|180
1589836800000|2020-05-18 21:20:00|6045.8|6041.8|6042|6038.9|6046|6042|6039.6|6035.6|194
1589837100000|2020-05-18 21:25:00|6042.2|6038.8|6041.3|6037.3|6042.5|6039.3|6040.5|6036.6|147
1589837400000|2020-05-18 21:30:00|6041.5|6037.5|6038.6|6034.6|6041.5|6037.8|6038.1|6034.1|169
1589837700000|2020-05-18 21:35:00|6038.7|6034.7|6036.5|6032.5|6038.8|6034.8|6036.1|6032.3|159
1589838000000|2020-05-18 21:40:00|6036|6033|6037.6|6033.6|6039.1|6035.1|6035.6|6032.3|234
1589838300000|2020-05-18 21:45:00|6037.5|6033.5|6037.2|6033.3|6038.8|6034.8|6036.4|6032.8|208
1589838600000|2020-05-18 21:50:00|6037.1|6033.1|6037.4|6033.4|6038|6034.2|6036.4|6032.8|237
1589838900000|2020-05-18 21:55:00|6037.5|6033.5|6037.1|6033.1|6038|6034|6036.9|6032.9|198
1589839200000|2020-05-18 22:00:00|6037.3|6033.3|6041.4|6038.4|6042.1|6039|6037.3|6033.3|381
1589839500000|2020-05-18 22:05:00|6041.2|6038.2|6046.8|6043.4|6047.1|6043.8|6041.1|6038.1|385
1589839800000|2020-05-18 22:10:00|6046.7|6043.3|6043.8|6040.3|6046.7|6043.6|6042.6|6039.1|384
1589840100000|2020-05-18 22:15:00|6044.4|6041.3|6044|6041|6046.1|6043|6042.7|6039.7|191
1589840400000|2020-05-18 22:20:00|6043.9|6040.9|6045.1|6042.1|6046.7|6043.2|6043.5|6040.5|182
1589840700000|2020-05-18 22:25:00|6045|6042|6045.2|6042.2|6049.2|6045.7|6045|6042|257
1589841000000|2020-05-18 22:30:00|6045.1|6042.1|6046.2|6043.2|6046.5|6043.5|6044.6|6041.6|158
1589841300000|2020-05-18 22:35:00|6046.1|6043.1|6048|6045|6048.3|6045.3|6044.7|6041.7|192
1589841600000|2020-05-18 22:40:00|6047.9|6044.9|6047|6043.5|6052|6049|6046|6043|268
1589841900000|2020-05-18 22:45:00|6045.8|6041.8|6044.7|6041.7|6047.6|6043.7|6043.9|6040.9|221
1589842200000|2020-05-18 22:50:00|6044.8|6041.8|6045.6|6042.6|6045.7|6042.7|6043.7|6040.7|177
1589842500000|2020-05-18 22:55:00|6045.7|6042.7|6045.9|6042.9|6046.4|6043.4|6045.5|6042.5|90
1589842800000|2020-05-18 23:00:00|6046|6043|6044.6|6041.6|6046.2|6043.2|6043.7|6040.7|131
1589843100000|2020-05-18 23:05:00|6044.7|6041.7|6042.1|6039.1|6044.7|6041.7|6041.3|6038.5|166
1589843400000|2020-05-18 23:10:00|6042|6039|6041.9|6038.9|6042.7|6039.7|6041.2|6038.2|120
1589843700000|2020-05-18 23:15:00|6042|6039|6042.8|6039.8|6044.4|6041.4|6041|6038|168
1589844000000|2020-05-18 23:20:00|6042.7|6039.7|6042|6039|6043|6040|6041.7|6038.7|124
1589844300000|2020-05-18 23:25:00|6042.2|6039.2|6040.8|6037.8|6042.6|6039.6|6039.8|6037.1|161
1589844600000|2020-05-18 23:30:00|6040.9|6037.9|6041.7|6038.7|6042.9|6039.9|6039.1|6036.2|186
1589844900000|2020-05-18 23:35:00|6041.6|6038.6|6041|6038|6042|6039.5|6040.5|6038|168
1589845200000|2020-05-18 23:40:00|6040.9|6037.9|6041.1|6038.1|6042.1|6039.4|6039.2|6037|160
1589845500000|2020-05-18 23:45:00|6041.2|6038.2|6041.5|6038.5|6042.6|6039.6|6040.6|6038.1|157
1589845800000|2020-05-18 23:50:00|6041.6|6038.6|6040|6037|6041.7|6039.2|6039.9|6037|138
1589846100000|2020-05-18 23:55:00|6040.1|6037.1|6041|6038|6042|6039.5|6039.9|6036.9|128
1589846400000|2020-05-19 00:00:00|6041.1|6038.1|6051.1|6048.1|6051.3|6048.3|6040|6037.6|290
1589846700000|2020-05-19 00:05:00|6051.3|6048.3|6051.1|6048.1|6057|6054|6050.1|6047.4|319
1589847000000|2020-05-19 00:10:00|6051.2|6048.2|6053.3|6050.3|6059.9|6056.9|6050.5|6048|408
1589847300000|2020-05-19 00:15:00|6053.2|6050.2|6056.1|6053.1|6057.7|6054.7|6051.4|6048.4|381
1589847600000|2020-05-19 00:20:00|6056.2|6053.2|6053.5|6050.5|6059.1|6056.1|6052.6|6049.6|298
1589847900000|2020-05-19 00:25:00|6053|6050|6052.8|6049.8|6055.8|6052.8|6051.7|6048.7|342
1589848200000|2020-05-19 00:30:00|6052.9|6049.9|6049.4|6046.4|6054.6|6052|6048.9|6045.9|370
1589848500000|2020-05-19 00:35:00|6049.3|6046.3|6049.4|6046.4|6054.1|6051.1|6048.9|6045.9|336
1589848800000|2020-05-19 00:40:00|6049.6|6046.6|6050.6|6047.6|6051.5|6048.6|6049.6|6046.6|204
1589849100000|2020-05-19 00:45:00|6050.5|6047.5|6044.8|6041.8|6055.4|6052.4|6042.9|6040.7|346
1589849400000|2020-05-19 00:50:00|6044.7|6041.7|6044.3|6041.3|6047.8|6045.3|6042.5|6039.9|342
1589849700000|2020-05-19 00:55:00|6044.2|6041.2|6043.5|6040.5|6047.7|6044.7|6043|6040.4|258
1589850000000|2020-05-19 01:00:00|6043.6|6040.6|6039.6|6036.6|6044.1|6041.9|6038.9|6036.5|299
1589850300000|2020-05-19 01:05:00|6039|6037.2|6040.3|6037.3|6042.7|6040.2|6038.4|6035.9|321
1589850600000|2020-05-19 01:10:00|6040.7|6037.7|6040.9|6037.9|6041.3|6038.5|6037.9|6035.6|295
1589850900000|2020-05-19 01:15:00|6041.1|6038.1|6038.7|6035.7|6042.9|6039.9|6037.5|6035|288
1589851200000|2020-05-19 01:20:00|6038.8|6035.8|6039|6037.2|6041.9|6039.4|6038.4|6035.8|300
1589851500000|2020-05-19 01:25:00|6039.1|6037.3|6044.2|6041.2|6046.9|6044.2|6039.1|6036.7|353
1589851800000|2020-05-19 01:30:00|6044.3|6041.3|6047.6|6044.6|6048.5|6045.5|6042.6|6039.9|363
1589852100000|2020-05-19 01:35:00|6047.5|6044.5|6040.8|6037.8|6047.6|6044.7|6039.7|6037.4|404
1589852400000|2020-05-19 01:40:00|6040.2|6038.4|6038.8|6035.8|6042.5|6039.7|6037.7|6035.4|461
1589852700000|2020-05-19 01:45:00|6038.7|6035.7|6043.1|6040.1|6043.2|6040.6|6038|6035.7|328
1589853000000|2020-05-19 01:50:00|6043|6040|6042.3|6039.3|6043|6040.6|6039.3|6036.8|314
1589853300000|2020-05-19 01:55:00|6042.2|6039.2|6040.6|6037.6|6042.3|6039.4|6039.3|6037|200
1589853600000|2020-05-19 02:00:00|6040.5|6037.5|6039.4|6036.4|6041.3|6038.4|6038.3|6035.9|270
1589853900000|2020-05-19 02:05:00|6039.3|6036.3|6040.9|6037.9|6041.9|6038.9|6038.7|6036.3|260
1589854200000|2020-05-19 02:10:00|6040.6|6037.6|6041.3|6038.3|6041.6|6038.6|6038.3|6036|225
1589854500000|2020-05-19 02:15:00|6041.4|6038.4|6041.1|6038.1|6042.8|6040|6041|6038|245
1589854800000|2020-05-19 02:20:00|6041|6038|6042.1|6039.1|6043|6040|6040.2|6037.8|187
1589855100000|2020-05-19 02:25:00|6042.2|6039.2|6046.2|6043.2|6046.5|6043.5|6041.8|6038.8|205
1589855400000|2020-05-19 02:30:00|6046.3|6043.3|6045.7|6042.7|6047.2|6044.6|6044.8|6042.3|160
1589855700000|2020-05-19 02:35:00|6045.8|6042.8|6045.7|6042.7|6046.1|6043.6|6043.7|6041.1|189
1589856000000|2020-05-19 02:40:00|6045.8|6042.8|6044.9|6041.9|6047.5|6044.9|6044.5|6041.9|210
1589856300000|2020-05-19 02:45:00|6045|6042|6044|6041|6045.3|6042.7|6042.9|6040.5|171
1589856600000|2020-05-19 02:50:00|6043.8|6040.8|6044.1|6041.1|6044.9|6042.3|6042|6039.5|191
1589856900000|2020-05-19 02:55:00|6044.2|6041.2|6045.4|6042.4|6046.3|6043.3|6043.5|6041.1|164
1589857200000|2020-05-19 03:00:00|6045.2|6042.2|6039.3|6036.3|6045.9|6042.9|6038.3|6035.7|344
1589857500000|2020-05-19 03:05:00|6039.2|6036.2|6039|6036|6041.2|6038.9|6036.9|6034.4|277
1589857800000|2020-05-19 03:10:00|6038.5|6036.7|6038.7|6035.7|6039.3|6036.8|6036.4|6034.2|196
1589858100000|2020-05-19 03:15:00|6037.6|6035.8|6036.5|6033.5|6039.2|6036.2|6035.8|6033.3|288
1589858400000|2020-05-19 03:20:00|6036.4|6033.4|6040.1|6037.1|6040.2|6037.7|6035.8|6032.9|251
1589858700000|2020-05-19 03:25:00|6040.2|6037.2|6039.4|6037.6|6040.5|6038|6037.7|6035.3|210
1589859000000|2020-05-19 03:30:00|6040|6037|6039.4|6037.6|6040.8|6038.3|6038.1|6035.8|253
1589859300000|2020-05-19 03:35:00|6040|6037|6042.2|6039.2|6042.8|6039.9|6039|6036|139
1589859600000|2020-05-19 03:40:00|6041.8|6038.8|6042.8|6041|6043.5|6041.1|6041|6038.7|95
1589859900000|2020-05-19 03:45:00|6043.5|6040.5|6043.9|6040.9|6045.2|6042.7|6043|6040.4|147
1589860200000|2020-05-19 03:50:00|6044|6041|6043.4|6040.4|6044.6|6042.2|6042.7|6040.3|154
1589860500000|2020-05-19 03:55:00|6042.7|6040.9|6043.3|6040.3|6045.1|6042.1|6042.4|6040|140
1589860800000|2020-05-19 04:00:00|6043.4|6040.4|6046.6|6043.6|6046.8|6044|6042.7|6040.2|265
1589861100000|2020-05-19 04:05:00|6046.8|6043.8|6046.5|6043.5|6047.3|6044.9|6045.4|6043|177
1589861400000|2020-05-19 04:10:00|6046.6|6043.6|6046.3|6044.5|6048|6045.2|6046.2|6043.6|169
1589861700000|2020-05-19 04:15:00|6046.4|6044.6|6046.8|6043.8|6047.2|6044.7|6045.9|6043.3|129
1589862000000|2020-05-19 04:20:00|6046.9|6043.9|6046.7|6043.7|6047.9|6045.5|6046|6043.3|151
1589862300000|2020-05-19 04:25:00|6046.8|6043.8|6044.4|6041.4|6047.3|6044.8|6044.2|6041.2|169
1589862600000|2020-05-19 04:30:00|6044.5|6041.5|6047.4|6044.4|6048.5|6046.2|6044.4|6041.5|178
1589862900000|2020-05-19 04:35:00|6047.5|6044.5|6046.1|6043.1|6048.1|6045.2|6045.4|6042.9|187
1589863200000|2020-05-19 04:40:00|6045.9|6042.9|6044|6042.2|6046.6|6044.1|6044|6041.5|192
1589863500000|2020-05-19 04:45:00|6044.7|6041.7|6047.5|6044.5|6047.5|6045.2|6043.9|6041.5|198
1589863800000|2020-05-19 04:50:00|6046.9|6045.1|6048.5|6045.5|6049.1|6046.3|6046.4|6044|151
1589864100000|2020-05-19 04:55:00|6048.6|6045.6|6047.7|6044.7|6049.4|6047|6047.1|6044.7|155
1589864400000|2020-05-19 05:00:00|6047.8|6044.8|6048.1|6045.1|6049.1|6046.3|6046.9|6044.5|203
1589864700000|2020-05-19 05:05:00|6048.2|6045.2|6047.7|6044.7|6049.2|6046.8|6047|6044.5|138
1589865000000|2020-05-19 05:10:00|6047.8|6044.8|6048.2|6045.2|6049.3|6046.9|6046.9|6044.5|164
1589865300000|2020-05-19 05:15:00|6048.1|6045.1|6049.9|6046.9|6050.7|6048.1|6045.5|6043.1|173
1589865600000|2020-05-19 05:20:00|6050|6047|6052.6|6049.6|6053.4|6050.4|6049|6046|221
1589865900000|2020-05-19 05:25:00|6053.3|6050.3|6053.9|6050.9|6054|6051.6|6051.9|6049.2|210
1589866200000|2020-05-19 05:30:00|6053.8|6050.8|6055.5|6052.5|6055.6|6053.1|6052.7|6050.3|184
1589866500000|2020-05-19 05:35:00|6054.9|6053.1|6054.6|6051.6|6055.5|6053.1|6052.6|6050.3|188
1589866800000|2020-05-19 05:40:00|6054.5|6051.5|6053.7|6050.7|6055.3|6052.3|6052.5|6049.5|131
1589867100000|2020-05-19 05:45:00|6053.8|6050.8|6045.4|6042.4|6054.5|6052|6043.1|6040.1|384
1589867400000|2020-05-19 05:50:00|6045.3|6042.3|6050.3|6047.3|6050.5|6047.5|6044.9|6041.9|395
1589867700000|2020-05-19 05:55:00|6050.4|6047.4|6048.9|6045.9|6052.2|6049.2|6047.7|6044.9|290
1589868000000|2020-05-19 06:00:00|6048.7|6045.7|6052.2|6049.2|6055.9|6052.9|6048|6045|425
1589868300000|2020-05-19 06:05:00|6052.1|6049.1|6055.6|6052.6|6056.6|6053.6|6051.8|6048.8|327
1589868600000|2020-05-19 06:10:00|6055.8|6052.8|6064.8|6061.8|6068.7|6065.7|6055.5|6052.5|474
1589868900000|2020-05-19 06:15:00|6064.7|6061.7|6066.9|6063.9|6068.2|6065.3|6062.1|6059.1|419
1589869200000|2020-05-19 06:20:00|6067.1|6064.1|6072.4|6069.4|6073.3|6070.9|6067|6064|325
1589869500000|2020-05-19 06:25:00|6072.3|6069.3|6081.6|6078.6|6081.6|6078.6|6071.1|6068.8|417
1589869800000|2020-05-19 06:30:00|6082.4|6079.4|6087.6|6085.8|6089.9|6088|6080.5|6078.1|534
1589870100000|2020-05-19 06:35:00|6088.1|6085.1|6085.9|6084.1|6092.6|6090.3|6085.7|6083.2|437
1589870400000|2020-05-19 06:40:00|6086.1|6084.3|6083.5|6081.7|6091.4|6089|6083.3|6081.1|398
1589870700000|2020-05-19 06:45:00|6083.4|6081.6|6083.4|6080.4|6085|6082.7|6081.3|6078.9|321
1589871000000|2020-05-19 06:50:00|6083.8|6080.8|6086.4|6083.4|6088.3|6086|6082.3|6080.1|348
1589871300000|2020-05-19 06:55:00|6085.4|6083.6|6088.4|6086.6|6093.6|6091.1|6084.3|6082.5|415
1589871600000|2020-05-19 07:00:00|6089.4|6086.4|6086.2|6084.4|6090|6087.9|6083.3|6080.9|491
1589871900000|2020-05-19 07:05:00|6086.1|6084.3|6083|6081.2|6091.7|6089.6|6083|6080.5|451
1589872200000|2020-05-19 07:10:00|6082.9|6081.1|6084.2|6081.2|6087.3|6085.4|6082.3|6079.5|483
1589872500000|2020-05-19 07:15:00|6084.1|6081.1|6083.5|6081.7|6086.9|6084.6|6080.4|6077.8|564
1589872800000|2020-05-19 07:20:00|6083.4|6081.6|6079.4|6077.6|6085.3|6082.9|6079.4|6077.6|373
1589873100000|2020-05-19 07:25:00|6079.5|6077.7|6079.3|6077.5|6083.3|6081.2|6077.6|6075.4|392
1589873400000|2020-05-19 07:30:00|6079.2|6077.4|6075.5|6073.7|6079.4|6077.4|6074.3|6071.9|410
1589873700000|2020-05-19 07:35:00|6075.4|6073.6|6079.5|6077.7|6080.2|6077.9|6073.6|6070.7|468
1589874000000|2020-05-19 07:40:00|6079.4|6077.6|6080|6077|6081.3|6078.8|6076.5|6074.1|336
1589874300000|2020-05-19 07:45:00|6079.9|6076.9|6084.7|6081.7|6085.1|6082.6|6078.8|6076.2|392
1589874600000|2020-05-19 07:50:00|6084.2|6081.2|6078.3|6075.3|6084.2|6081.2|6076.1|6073.2|426
1589874900000|2020-05-19 07:55:00|6078.2|6075.2|6078.8|6075.8|6079.6|6077.4|6075.3|6073|417
1589875200000|2020-05-19 08:00:00|6079.2|6076.2|6077.5|6075.7|6083.8|6080.9|6077.4|6075.1|395
1589875500000|2020-05-19 08:05:00|6077.3|6075.5|6077.9|6074.9|6079.4|6076.9|6075.7|6072.9|381
1589875800000|2020-05-19 08:10:00|6077.4|6075.6|6075.7|6072.7|6079.6|6076.7|6073.2|6070.9|397
1589876100000|2020-05-19 08:15:00|6074.8|6073|6080.8|6077.8|6080.8|6077.8|6073.6|6070.9|353
1589876400000|2020-05-19 08:20:00|6080.9|6077.9|6077.9|6076.1|6082|6079.8|6077.2|6075.3|382
1589876700000|2020-05-19 08:25:00|6078.4|6075.4|6072.1|6069.1|6078.4|6076|6071.6|6069|399
1589877000000|2020-05-19 08:30:00|6072.2|6069.2|6074.2|6071.2|6075.5|6073.4|6070.8|6068|470
1589877300000|2020-05-19 08:35:00|6074.3|6071.3|6074.7|6072.9|6076|6073.1|6070.8|6068|388
1589877600000|2020-05-19 08:40:00|6075.3|6072.3|6080.8|6079|6082.3|6079.9|6074.3|6072.1|402
1589877900000|2020-05-19 08:45:00|6080.9|6079.1|6084.2|6081.2|6086.4|6083.8|6080.7|6078.6|410
1589878200000|2020-05-19 08:50:00|6084.3|6081.3|6086.3|6083.3|6086.9|6084.5|6083.4|6081|347
1589878500000|2020-05-19 08:55:00|6086.2|6083.2|6091.3|6088.3|6092.2|6089.2|6085.9|6083.2|405
1589878800000|2020-05-19 09:00:00|6091.4|6088.4|6093|6091.2|6093.6|6091.3|6087.3|6085|411
1589879100000|2020-05-19 09:05:00|6092.9|6091.1|6092|6090.2|6094.1|6091.8|6090.7|6088.4|403
1589879400000|2020-05-19 09:10:00|6092.2|6090.4|6089|6087.2|6092.9|6090.5|6088.9|6087|358
1589879700000|2020-05-19 09:15:00|6089.1|6087.3|6090.8|6087.8|6090.9|6088.6|6087.8|6085.5|325
1589880000000|2020-05-19 09:20:00|6090.7|6087.7|6089.2|6086.2|6091.6|6088.9|6088.5|6086.2|308
1589880300000|2020-05-19 09:25:00|6089.1|6086.1|6092.4|6089.4|6092.4|6089.9|6086.2|6083.9|304
1589880600000|2020-05-19 09:30:00|6092.3|6089.3|6090.3|6088.5|6092.4|6089.9|6089.1|6086.8|289
1589880900000|2020-05-19 09:35:00|6090.2|6088.4|6088.6|6086.8|6090.5|6088.5|6086.8|6084.8|280
1589881200000|2020-05-19 09:40:00|6088.5|6086.7|6088.4|6086.6|6090.3|6087.6|6088.1|6085.7|167
1589881500000|2020-05-19 09:45:00|6088.3|6086.5|6085.3|6082.3|6088.3|6086.5|6084.2|6081.4|294
1589881800000|2020-05-19 09:50:00|6085.2|6082.2|6084.4|6081.4|6085.4|6083|6083.2|6081|217
1589882100000|2020-05-19 09:55:00|6084.5|6081.5|6080.3|6077.3|6084.7|6082.3|6079.8|6077.2|296
1589882400000|2020-05-19 10:00:00|6080|6078.2|6078.4|6075.4|6081|6078.6|6077.2|6074.9|323
1589882700000|2020-05-19 10:05:00|6078.5|6075.5|6083.9|6082.1|6084.4|6082.2|6078|6075.4|263
1589883000000|2020-05-19 10:10:00|6084|6082.2|6085.4|6083.6|6086.4|6084|6082.1|6079.5|313
1589883300000|2020-05-19 10:15:00|6085.5|6083.7|6085|6082|6088.1|6086.1|6083.4|6081.2|302
1589883600000|2020-05-19 10:20:00|6085.2|6082.2|6088.5|6085.5|6089.3|6086.8|6084.8|6082|305
1589883900000|2020-05-19 10:25:00|6088.4|6085.4|6088.4|6085.4|6089.8|6087.5|6085.4|6082.7|219
1589884200000|2020-05-19 10:30:00|6088.5|6085.5|6087.8|6086|6088.6|6086.3|6086.7|6084.5|172
1589884500000|2020-05-19 10:35:00|6087.7|6085.9|6092.9|6089.9|6093.1|6090.6|6087.5|6085.3|307
1589884800000|2020-05-19 10:40:00|6092.8|6089.8|6094.2|6092.4|6095.5|6093|6091|6089.2|281
1589885100000|2020-05-19 10:45:00|6094.1|6092.3|6095.6|6093.8|6097.4|6095|6093.8|6091.8|251
1589885400000|2020-05-19 10:50:00|6095.4|6093.6|6094.9|6093.1|6096.8|6094.4|6092.9|6090.7|321
1589885700000|2020-05-19 10:55:00|6094.8|6093|6091.4|6088.4|6095.6|6093.2|6090.8|6088.3|279
1589886000000|2020-05-19 11:00:00|6091.5|6088.5|6093|6091.2|6094.1|6091.7|6091|6088.4|253
1589886300000|2020-05-19 11:05:00|6093.1|6091.3|6092|6090.2|6093.2|6091.4|6090.8|6088.6|294
1589886600000|2020-05-19 11:10:00|6091.9|6090.1|6089.5|6087.7|6093.1|6090.6|6089.2|6087.4|234
1589886900000|2020-05-19 11:15:00|6089.6|6087.8|6090.2|6087.2|6091.3|6088.9|6089|6086.9|226
1589887200000|2020-05-19 11:20:00|6090.3|6087.3|6089.1|6087.3|6091.2|6089|6088.8|6086.6|215
1589887500000|2020-05-19 11:25:00|6089.2|6087.4|6090.4|6088.6|6092.2|6089.6|6089.1|6086.9|209
1589887800000|2020-05-19 11:30:00|6091|6088|6091.3|6089.5|6091.8|6089.7|6087.6|6085.2|214
1589888100000|2020-05-19 11:35:00|6091.4|6089.6|6091.5|6089.7|6092.9|6090.9|6089.3|6087.1|275
1589888400000|2020-05-19 11:40:00|6091.6|6089.8|6090.9|6089.1|6093.6|6091.2|6090.9|6089.1|237
1589888700000|2020-05-19 11:45:00|6090.8|6089|6084.7|6082.9|6091|6089.2|6084.6|6082|323
1589889000000|2020-05-19 11:50:00|6084.6|6082.8|6086.5|6084.7|6088|6085.5|6084.4|6082.6|256
1589889300000|2020-05-19 11:55:00|6086.4|6084.6|6085.6|6083.8|6088.2|6085.9|6084.8|6083|242
1589889600000|2020-05-19 12:00:00|6085.7|6083.9|6084.5|6082.7|6087.7|6085.6|6083.7|6081.3|288
1589889900000|2020-05-19 12:05:00|6084.6|6082.8|6085|6083.2|6086.7|6084.9|6083.4|6081.4|244
1589890200000|2020-05-19 12:10:00|6085.1|6083.3|6083.3|6081.5|6086.4|6084|6083.2|6081.4|206
1589890500000|2020-05-19 12:15:00|6083.4|6081.6|6078.4|6076.6|6083.8|6082|6077.5|6075.4|291
1589890800000|2020-05-19 12:20:00|6078.5|6076.7|6077.4|6075.6|6081.1|6078.8|6077.1|6075.3|283
1589891100000|2020-05-19 12:25:00|6077.5|6075.7|6084.4|6081.4|6084.5|6081.5|6077|6074.7|295
1589891400000|2020-05-19 12:30:00|6084.3|6081.3|6083.6|6081.8|6085.4|6083.6|6082.2|6079.9|264
1589891700000|2020-05-19 12:35:00|6083.5|6081.7|6084.7|6082.9|6086.1|6083.9|6082.6|6080.8|197
1589892000000|2020-05-19 12:40:00|6084.6|6082.8|6084.3|6082.5|6086.2|6083.9|6083.4|6081.6|243
1589892300000|2020-05-19 12:45:00|6084.2|6082.4|6089.3|6087.5|6090.3|6087.9|6084.2|6081.8|354
1589892600000|2020-05-19 12:50:00|6089.4|6087.6|6087.1|6085.3|6090.3|6088|6085.5|6083.1|339
1589892900000|2020-05-19 12:55:00|6087.2|6085.4|6089.5|6087.7|6090.8|6088.6|6087|6084.7|390
1589893200000|2020-05-19 13:00:00|6089.6|6087.8|6085.9|6084.1|6090.4|6088.2|6085.2|6083.4|368
1589893500000|2020-05-19 13:05:00|6086|6084.2|6087.3|6085.5|6089.7|6087.9|6083|6081.2|443
1589893800000|2020-05-19 13:10:00|6087.4|6085.6|6087.6|6085.8|6090.2|6088|6084.1|6082.3|382
1589894100000|2020-05-19 13:15:00|6087.3|6085.5|6087.7|6085.9|6088.9|6086.5|6083.3|6081.2|382
1589894400000|2020-05-19 13:20:00|6087.8|6086|6089.4|6086.4|6089.6|6087.1|6084.9|6083|377
1589894700000|2020-05-19 13:25:00|6089.3|6086.3|6089.2|6086.2|6093.2|6090.2|6088|6085.6|506
1589895000000|2020-05-19 13:30:00|6089.3|6086.3|6083.4|6081.6|6090|6087.5|6082.9|6080.6|570
1589895300000|2020-05-19 13:35:00|6084.2|6081.2|6087.1|6084.1|6089.1|6086.7|6082.6|6079.7|459
1589895600000|2020-05-19 13:40:00|6087.2|6084.2|6088.3|6085.3|6090.2|6087.8|6085.6|6083.4|410
1589895900000|2020-05-19 13:45:00|6088.2|6085.2|6081|6078|6088.3|6085.3|6079.5|6077|428
1589896200000|2020-05-19 13:50:00|6080.5|6078.7|6080.9|6079.1|6083.2|6080.8|6078.1|6075.9|428
1589896500000|2020-05-19 13:55:00|6081|6079.2|6093.2|6090.2|6094|6091.2|6080.5|6078.1|452
1589896800000|2020-05-19 14:00:00|6093.9|6090.9|6094.4|6092.6|6097.9|6094.9|6092.4|6089.9|407
1589897100000|2020-05-19 14:05:00|6095|6092|6098.6|6095.6|6101.5|6098.5|6092.2|6089.9|452
1589897400000|2020-05-19 14:10:00|6098.5|6095.5|6102.5|6099.5|6104.1|6101.6|6098|6095|421
1589897700000|2020-05-19 14:15:00|6102.4|6099.4|6098.9|6095.9|6103.2|6100.9|6096.5|6093.9|479
1589898000000|2020-05-19 14:20:00|6098.3|6096.5|6098|6095|6102.8|6099.8|6096.8|6094.2|431
1589898300000|2020-05-19 14:25:00|6097.9|6094.9|6100.1|6097.1|6101.1|6098.1|6094.7|6092.2|446
1589898600000|2020-05-19 14:30:00|6100.2|6097.2|6098.6|6095.6|6101.1|6098.7|6096.4|6094|424
1589898900000|2020-05-19 14:35:00|6098.7|6095.7|6092.9|6089.9|6099.5|6097.1|6092.2|6089.2|423
1589899200000|2020-05-19 14:40:00|6092.8|6089.8|6089|6086|6092.8|6090.1|6087.9|6085.2|428
1589899500000|2020-05-19 14:45:00|6088.3|6086.5|6093.7|6090.7|6094.3|6091.5|6088.3|6085.8|488
1589899800000|2020-05-19 14:50:00|6093.8|6090.8|6099.1|6096.1|6100.1|6097.1|6091.7|6089.1|511
1589900100000|2020-05-19 14:55:00|6098.6|6095.6|6104.4|6102.6|6105.6|6103.1|6098.1|6095.6|537
1589900400000|2020-05-19 15:00:00|6105|6102|6101.7|6098.7|6105|6102.3|6100.6|6098.3|494
1589900700000|2020-05-19 15:05:00|6101.8|6098.8|6099.3|6096.3|6101.8|6098.9|6096.3|6093.8|382
1589901000000|2020-05-19 15:10:00|6099.2|6096.2|6093.5|6090.5|6099.8|6096.9|6093.3|6090.3|369
1589901300000|2020-05-19 15:15:00|6093.7|6090.7|6098.2|6095.2|6098.2|6095.9|6093.6|6090.7|366
1589901600000|2020-05-19 15:20:00|6097.8|6096|6101.1|6098.1|6102.4|6099.9|6097.2|6094.7|359
1589901900000|2020-05-19 15:25:00|6101|6098|6100.9|6097.9|6101.8|6099.4|6098.2|6095.7|327
1589902200000|2020-05-19 15:30:00|6101.1|6098.1|6099.3|6096.3|6101.9|6099.5|6097.1|6094.9|308
1589902500000|2020-05-19 15:35:00|6099.4|6096.4|6098.7|6096.9|6100.5|6098.1|6098.4|6096.1|344
1589902800000|2020-05-19 15:40:00|6098.6|6096.8|6098.8|6097|6102.5|6100.5|6098.5|6096.6|296
1589903100000|2020-05-19 15:45:00|6099|6097.2|6099.5|6097.7|6101.6|6099.2|6098.7|6096.4|235
1589903400000|2020-05-19 15:50:00|6099.4|6097.6|6103.4|6100.4|6103.4|6100.5|6099.4|6097.3|231
1589903700000|2020-05-19 15:55:00|6103.3|6100.3|6104.1|6102.3|6105.1|6102.5|6100.7|6098.6|276
1589904000000|2020-05-19 16:00:00|6104|6102.2|6102.6|6099.6|6105.1|6102.5|6101.1|6099.1|224
1589904300000|2020-05-19 16:05:00|6102.7|6099.7|6102.5|6099.5|6103.3|6100.9|6099.6|6097.3|224
1589904600000|2020-05-19 16:10:00|6102.4|6099.4|6102.8|6099.8|6103.2|6100.8|6100.9|6098.9|194
1589904900000|2020-05-19 16:15:00|6102.7|6099.7|6101.5|6099.7|6104.4|6102|6101.1|6099.1|199
1589905200000|2020-05-19 16:20:00|6101.4|6099.6|6101.1|6099.3|6103.4|6101|6100.8|6098.4|182
1589905500000|2020-05-19 16:25:00|6101|6099.2|6102.2|6100.4|6103.2|6100.9|6100.4|6098.2|193
1589905800000|2020-05-19 16:30:00|6102.1|6100.3|6099.2|6097.4|6102.3|6100.4|6098.6|6096.3|179
1589906100000|2020-05-19 16:35:00|6099.1|6097.3|6099.3|6096.3|6101.7|6099.4|6098.6|6096.2|204
1589906400000|2020-05-19 16:40:00|6098.8|6097|6099.2|6096.2|6099.5|6097.1|6098.3|6096|144
1589906700000|2020-05-19 16:45:00|6099.1|6096.1|6099.7|6096.7|6099.8|6097.5|6098.4|6096|128
1589907000000|2020-05-19 16:50:00|6099.8|6096.8|6099.8|6096.8|6100.9|6098.6|6098.7|6096.3|192
1589907300000|2020-05-19 16:55:00|6099.7|6096.7|6099.2|6096.2|6100.1|6097.6|6097.9|6095.5|173
1589907600000|2020-05-19 17:00:00|6099.1|6096.1|6099.3|6096.3|6100.9|6098.6|6098.6|6096.1|205
1589907900000|2020-05-19 17:05:00|6099.4|6096.4|6097.1|6095.3|6099.4|6097.1|6095.3|6092.9|200
1589908200000|2020-05-19 17:10:00|6097.2|6095.4|6098.2|6096.4|6098.9|6096.6|6096.6|6094.3|155
1589908500000|2020-05-19 17:15:00|6098.3|6096.5|6100.2|6098.4|6101|6098.6|6098.2|6096.4|119
1589908800000|2020-05-19 17:20:00|6100.1|6098.3|6102.9|6099.9|6103.4|6101|6100.1|6097.8|197
1589909100000|2020-05-19 17:25:00|6102.8|6099.8|6102.6|6099.6|6103.1|6100.7|6101.6|6099.2|158
1589909400000|2020-05-19 17:30:00|6102.2|6099.2|6103|6101.2|6104|6101.5|6100.7|6098.3|178
1589909700000|2020-05-19 17:35:00|6102.9|6101.1|6102.4|6100.6|6103.6|6101.2|6101.9|6099.5|91
1589910000000|2020-05-19 17:40:00|6102.3|6100.5|6103.2|6100.2|6103.4|6101|6101.5|6099.2|120
1589910300000|2020-05-19 17:45:00|6103.1|6100.1|6103.7|6100.7|6103.8|6101.7|6101.2|6098.8|156
1589910600000|2020-05-19 17:50:00|6103.1|6101.3|6102.5|6100.7|6104.3|6101.8|6102.2|6099.8|187
1589910900000|2020-05-19 17:55:00|6102.4|6100.6|6104.2|6102.4|6104.9|6102.5|6102.1|6099.8|141
1589911200000|2020-05-19 18:00:00|6104.1|6102.3|6104|6101|6105|6102.6|6102.6|6100.3|219
1589911500000|2020-05-19 18:05:00|6104.1|6101.1|6108.7|6106.9|6109.8|6107.4|6103.3|6100.9|242
1589911800000|2020-05-19 18:10:00|6108.8|6107|6108.7|6106.9|6110.4|6108|6107.9|6106.1|163
1589912100000|2020-05-19 18:15:00|6109.3|6106.3|6110.2|6107.2|6111.3|6109|6108.7|6106.3|153
1589912400000|2020-05-19 18:20:00|6110.3|6107.3|6115.7|6112.7|6119.5|6116.5|6109.8|6107|360
1589912700000|2020-05-19 18:25:00|6115.8|6112.8|6116.3|6113.3|6116.4|6114|6113.6|6111|333
1589913000000|2020-05-19 18:30:00|6116.2|6113.2|6115.7|6113.9|6117.5|6115.2|6114.5|6112.1|170
1589913300000|2020-05-19 18:35:00|6115.6|6113.8|6116.7|6114.9|6118.1|6115.7|6115.6|6112.9|142
1589913600000|2020-05-19 18:40:00|6116.8|6115|6116.6|6113.6|6117.2|6115|6114.6|6112.1|207
1589913900000|2020-05-19 18:45:00|6115.9|6114.1|6118.7|6116.9|6121|6118.6|6115.8|6113.4|228
1589914200000|2020-05-19 18:50:00|6118.6|6116.8|6116.4|6114.6|6119.5|6117.5|6116.4|6114.1|279
1589914500000|2020-05-19 18:55:00|6116.5|6114.7|6108.5|6105.5|6117.4|6115|6104.9|6101.9|521
1589914800000|2020-05-19 19:00:00|6108.3|6105.3|6105.2|6102.2|6109.7|6107.2|6102.1|6099.1|407
1589915100000|2020-05-19 19:05:00|6105.5|6102.5|6105.8|6104|6108.3|6105.9|6104.8|6101.8|384
1589915400000|2020-05-19 19:10:00|6105.9|6104.1|6105.1|6102.1|6109.8|6107.1|6103.7|6101.1|397
1589915700000|2020-05-19 19:15:00|6105|6102|6100.9|6097.9|6105.5|6102.9|6100.6|6097.8|346
1589916000000|2020-05-19 19:20:00|6100.8|6097.8|6101.2|6098.2|6103.6|6101.1|6098.6|6095.6|364
1589916300000|2020-05-19 19:25:00|6101.3|6098.3|6099|6096|6102.4|6100|6098.1|6095.7|308
1589916600000|2020-05-19 19:30:00|6098.9|6095.9|6096|6093|6099|6096.5|6095.4|6092.9|380
1589916900000|2020-05-19 19:35:00|6096.1|6093.1|6090.9|6087.9|6096.9|6094.5|6089|6086.4|392
1589917200000|2020-05-19 19:40:00|6091|6088|6094.1|6091.1|6095.5|6092.6|6089.7|6086.7|354
1589917500000|2020-05-19 19:45:00|6094|6091|6091.4|6089.6|6096|6093.8|6091.3|6088.8|377
1589917800000|2020-05-19 19:50:00|6091.3|6089.5|6084.8|6081.8|6093|6090.5|6084.1|6081.1|391
1589918100000|2020-05-19 19:55:00|6084.1|6082.3|6081.9|6078.9|6086.6|6084.5|6081.2|6078.7|444
1589918400000|2020-05-19 20:00:00|6082|6079|6080.6|6077.6|6085.2|6082.4|6078.7|6076|326
1589918700000|2020-05-19 20:05:00|6080.7|6077.7|6077.3|6074.3|6081.2|6078.7|6076.6|6073.9|271
1589919000000|2020-05-19 20:10:00|6077.2|6074.2|6075|6072|6078.1|6075.1|6074.1|6071.3|307
1589919300000|2020-05-19 20:15:00|6074.9|6071.9|6077.1|6074.1|6077.3|6074.8|6074.3|6071.9|223
1589919600000|2020-05-19 20:20:00|6077.2|6074.2|6078.4|6075.4|6079|6076.6|6075.1|6072.8|228
1589919900000|2020-05-19 20:25:00|6078.6|6075.6|6076.4|6073.4|6078.9|6076.5|6075.5|6072.5|190
1589920200000|2020-05-19 20:30:00|6076.3|6073.3|6076.3|6074.5|6077.4|6075.1|6073.2|6070.2|260
1589920500000|2020-05-19 20:35:00|6077.1|6074.1|6075.3|6072.3|6077.3|6074.8|6074.5|6072|181
1589920800000|2020-05-19 20:40:00|6075.2|6073.4|6077.3|6074.3|6077.5|6075.2|6073.3|6070.3|207
1589921100000|2020-05-19 20:45:00|6077.4|6074.4|6078.8|6075.8|6079.3|6076.3|6076|6073|153
1589921400000|2020-05-19 20:50:00|6079|6076|6078.5|6075.5|6080|6077|6078.3|6075.3|153
1589921700000|2020-05-19 20:55:00|6078.4|6075.4|6078.3|6075.3|6080.1|6077.1|6077.8|6074.7|181
1589922000000|2020-05-19 21:00:00|6078.1|6074.1|6076.6|6072.6|6079.1|6075.1|6073.7|6070.2|60
1589922300000|2020-05-19 21:05:00|6076.8|6072.8|6074.6|6070.6|6077.4|6073.4|6071.4|6067.4|225
1589922600000|2020-05-19 21:10:00|6074.5|6070.5|6069.9|6065.9|6077|6073|6069.5|6065.5|265
1589922900000|2020-05-19 21:15:00|6070|6066|6072.4|6068.4|6072.6|6068.6|6067.6|6063.6|169
1589923200000|2020-05-19 21:20:00|6072.5|6068.5|6074|6070.8|6074.5|6070.9|6071.8|6068.1|123
1589923500000|2020-05-19 21:25:00|6074.5|6070.5|6078|6074|6078|6074.3|6074.1|6070.5|201
1589923800000|2020-05-19 21:30:00|6077.9|6073.9|6077|6073|6078.2|6074.8|6075.9|6071.9|201
1589924100000|2020-05-19 21:35:00|6077.1|6073.1|6072.1|6068.1|6077.5|6074.1|6068.9|6064.9|200
1589924400000|2020-05-19 21:40:00|6072.2|6068.2|6072.4|6069|6073.4|6070|6071.1|6067.1|239
1589924700000|2020-05-19 21:45:00|6072.5|6069.1|6072|6069|6072.5|6069.5|6071.7|6068.7|149
1589925000000|2020-05-19 21:50:00|6072.1|6069.1|6071.7|6068.7|6072.2|6069.1|6071.4|6068.4|151
1589925300000|2020-05-19 21:55:00|6072.1|6069.1|6071.9|6068.9|6073|6069.7|6071.2|6068.2|227
1589925600000|2020-05-19 22:00:00|6072|6069|6070.4|6067.4|6072.7|6069.7|6070.2|6067.2|220
1589925900000|2020-05-19 22:05:00|6070.3|6067.3|6068.1|6065.1|6070.4|6067.4|6067.9|6064.9|151
1589926200000|2020-05-19 22:10:00|6068.2|6065.2|6068|6065|6068.2|6065.4|6064.1|6061.8|193
1589926500000|2020-05-19 22:15:00|6067.9|6064.9|6068.9|6065.9|6069.1|6066.7|6066.9|6063.9|150
1589926800000|2020-05-19 22:20:00|6068.8|6065.8|6068.9|6065.9|6068.9|6065.9|6067.1|6064.1|125
1589927100000|2020-05-19 22:25:00|6068.8|6065.8|6070.2|6067.2|6070.4|6067.9|6068|6065.3|120
1589927400000|2020-05-19 22:30:00|6070|6067|6070.4|6067.4|6070.5|6068.2|6069.2|6066.6|109
1589927700000|2020-05-19 22:35:00|6070.5|6067.5|6072.8|6069.8|6073.1|6070.1|6070.1|6067.1|137
1589928000000|2020-05-19 22:40:00|6072.9|6069.9|6076.9|6073.9|6077.3|6074.3|6072.8|6069.8|184
1589928300000|2020-05-19 22:45:00|6076.8|6073.8|6076.2|6073.2|6077.1|6075|6075.5|6072.6|109
1589928600000|2020-05-19 22:50:00|6076.1|6073.1|6078|6075|6078.8|6076.1|6075.4|6072.9|105
1589928900000|2020-05-19 22:55:00|6077.6|6075.8|6077.9|6074.9|6078.2|6075.8|6077|6074|125
1589929200000|2020-05-19 23:00:00|6078.1|6075.1|6079.1|6076.1|6080.2|6077.2|6075.4|6072.8|202
1589929500000|2020-05-19 23:05:00|6078.5|6076.7|6079.5|6077.7|6080.2|6077.8|6078.3|6075.9|115
1589929800000|2020-05-19 23:10:00|6079.4|6077.6|6080.1|6077.1|6080.3|6077.7|6079.1|6076.7|126
1589930100000|2020-05-19 23:15:00|6080.2|6077.2|6080.7|6077.7|6081.1|6078.6|6078.7|6076.4|170
1589930400000|2020-05-19 23:20:00|6080.8|6077.8|6084|6081|6084|6081|6079.8|6077.5|153
1589930700000|2020-05-19 23:25:00|6084.1|6081.1|6081.9|6078.9|6084.1|6081.5|6081|6078.3|136
1589931000000|2020-05-19 23:30:00|6081.8|6078.8|6083.2|6080.2|6083.3|6080.3|6081.3|6078.8|132
1589931300000|2020-05-19 23:35:00|6083.3|6080.3|6083.5|6080.5|6088.6|6085.6|6080.1|6077.1|296
1589931600000|2020-05-19 23:40:00|6083.6|6080.6|6088.9|6085.9|6090.3|6087.8|6083.6|6080.6|186
1589931900000|2020-05-19 23:45:00|6089|6086|6089.3|6086.3|6089.4|6086.7|6088.3|6085.5|165
1589932200000|2020-05-19 23:50:00|6089.2|6086.2|6090.5|6087.5|6091.2|6088.2|6085.5|6083.1|173
1589932500000|2020-05-19 23:55:00|6090.4|6087.4|6087.2|6084.2|6090.5|6087.7|6086.3|6083.9|205
1589932800000|2020-05-20 00:00:00|6087.3|6084.3|6093.5|6090.5|6094.8|6092.1|6087.1|6084.1|308
1589933100000|2020-05-20 00:05:00|6093.6|6090.6|6098.9|6095.9|6099|6096.3|6091.6|6089.6|300
1589933400000|2020-05-20 00:10:00|6098.7|6095.7|6098.6|6095.6|6100.1|6097.7|6096.4|6094|227
1589933700000|2020-05-20 00:15:00|6098.5|6095.5|6099.3|6096.3|6100.6|6098.1|6096.9|6094.7|207
1589934000000|2020-05-20 00:20:00|6099.2|6096.2|6098.3|6095.3|6099.2|6096.8|6095.6|6093|248
1589934300000|2020-05-20 00:25:00|6098.2|6095.2|6100|6097|6100.4|6097.9|6097.5|6095|161
1589934600000|2020-05-20 00:30:00|6099.3|6096.3|6106.9|6103.9|6107.9|6104.9|6098.2|6095.2|304
1589934900000|2020-05-20 00:35:00|6106.8|6103.8|6105|6102|6106.8|6104.3|6103.2|6100.8|198
1589935200000|2020-05-20 00:40:00|6105.1|6102.1|6103.6|6101.8|6105.6|6103|6102.7|6100.4|205
1589935500000|2020-05-20 00:45:00|6103.7|6101.9|6110.9|6107.9|6111.3|6108.9|6103.1|6100.7|264
1589935800000|2020-05-20 00:50:00|6111|6108|6107.2|6104.2|6111.2|6108.2|6105.9|6103.2|262
1589936100000|2020-05-20 00:55:00|6107|6104|6106|6103|6108|6105.4|6104.8|6101.8|271
1589936400000|2020-05-20 01:00:00|6106.1|6103.1|6106|6103|6109|6106|6104.3|6101.9|219
1589936700000|2020-05-20 01:05:00|6105.9|6102.9|6106.2|6103.2|6107.1|6104.6|6105.2|6102.6|132
1589937000000|2020-05-20 01:10:00|6106.3|6103.3|6103.8|6100.8|6106.8|6103.8|6102.3|6099.9|200
1589937300000|2020-05-20 01:15:00|6103.9|6100.9|6110.3|6108.5|6110.9|6108.5|6102.7|6099.7|269
1589937600000|2020-05-20 01:20:00|6111|6108|6115.9|6112.9|6118.6|6115.6|6109.5|6107.1|325
1589937900000|2020-05-20 01:25:00|6115.8|6112.8|6113.9|6110.9|6118|6115.6|6112|6109.7|292
1589938200000|2020-05-20 01:30:00|6113.4|6110.4|6114|6111|6115.4|6112.4|6107.9|6105.3|348
1589938500000|2020-05-20 01:35:00|6113.8|6110.8|6108.9|6105.9|6115.2|6112.2|6108.9|6105.9|244
1589938800000|2020-05-20 01:40:00|6109|6106|6111.4|6108.4|6111.4|6108.5|6107.8|6104.9|245
1589939100000|2020-05-20 01:45:00|6111.3|6108.3|6110|6107|6111.3|6108.5|6109.4|6106.5|211
1589939400000|2020-05-20 01:50:00|6110.1|6107.1|6109.3|6106.3|6112.1|6109.1|6107.7|6104.7|256
1589939700000|2020-05-20 01:55:00|6109.1|6106.1|6109.8|6106.8|6110.1|6107.5|6107.6|6105|236
1589940000000|2020-05-20 02:00:00|6109.7|6106.7|6105.8|6102.8|6109.9|6107.1|6104.8|6102.4|261
1589940300000|2020-05-20 02:05:00|6105.7|6102.7|6107|6104|6107.5|6104.6|6103.2|6100.8|238
1589940600000|2020-05-20 02:10:00|6107.1|6104.1|6101|6098|6107.6|6104.6|6100.8|6097.9|276
1589940900000|2020-05-20 02:15:00|6101.1|6098.1|6098.2|6095.2|6101.1|6098.4|6097|6094.1|315
1589941200000|2020-05-20 02:20:00|6098.1|6095.1|6096|6093|6101.2|6098.7|6095.4|6092.7|274
1589941500000|2020-05-20 02:25:00|6096.1|6093.1|6099.2|6096.2|6099.8|6097|6096|6093|195
1589941800000|2020-05-20 02:30:00|6099.3|6096.3|6101.3|6098.3|6101.7|6099.5|6097.6|6095|305
1589942100000|2020-05-20 02:35:00|6101.4|6098.4|6104.7|6101.7|6107.1|6104.7|6101.3|6098.4|297
1589942400000|2020-05-20 02:40:00|6104.8|6101.8|6103.1|6100.1|6105.6|6103.2|6102|6099|213
1589942700000|2020-05-20 02:45:00|6103.2|6100.2|6103|6100|6105.2|6102.6|6102.1|6099.4|199
1589943000000|2020-05-20 02:50:00|6103.1|6100.1|6099.9|6096.9|6103.1|6100.5|6098.5|6096|206
1589943300000|2020-05-20 02:55:00|6099.8|6096.8|6097.1|6094.1|6101.4|6098.4|6096.8|6093.8|226
1589943600000|2020-05-20 03:00:00|6097|6094|6097|6094|6101.3|6098.6|6095.9|6093.6|265
1589943900000|2020-05-20 03:05:00|6096.9|6093.9|6097.7|6094.7|6099.1|6096.5|6096.5|6093.9|205
1589944200000|2020-05-20 03:10:00|6097.6|6094.6|6101.5|6099.7|6102.2|6099.7|6096.5|6093.9|270
1589944500000|2020-05-20 03:15:00|6102.2|6099.2|6103.6|6100.6|6104|6101.5|6099.8|6097.5|286
1589944800000|2020-05-20 03:20:00|6103.7|6100.7|6104.1|6101.1|6104.3|6102|6102.8|6099.8|127
1589945100000|2020-05-20 03:25:00|6104|6101|6107.2|6104.2|6107.2|6105|6103.7|6100.8|205
1589945400000|2020-05-20 03:30:00|6107.1|6104.1|6110.3|6107.3|6111.8|6109.1|6106.6|6104|300
1589945700000|2020-05-20 03:35:00|6110.4|6107.4|6116.1|6113.1|6117.3|6114.9|6110.1|6107.1|259
1589946000000|2020-05-20 03:40:00|6116|6113|6111.2|6109.4|6116.2|6113.7|6110.1|6107.9|258
1589946300000|2020-05-20 03:45:00|6111.3|6109.5|6112|6109|6112.2|6109.8|6106.6|6104.2|238
1589946600000|2020-05-20 03:50:00|6112.1|6109.1|6109.8|6108|6113.1|6110.6|6109.5|6107.1|241
1589946900000|2020-05-20 03:55:00|6110.4|6107.4|6110.7|6107.7|6111.2|6109|6107.1|6105|279
1589947200000|2020-05-20 04:00:00|6110.6|6107.6|6111.6|6108.6|6112.7|6110|6109.4|6107.4|287
1589947500000|2020-05-20 04:05:00|6111.5|6108.5|6111.9|6108.9|6113.2|6110.9|6111.2|6108.5|173
1589947800000|2020-05-20 04:10:00|6112|6109|6112.9|6109.9|6114.1|6111.6|6111.9|6108.9|199
1589948100000|2020-05-20 04:15:00|6112.8|6109.8|6109.1|6106.1|6112.9|6110.2|6108.3|6106|185
1589948400000|2020-05-20 04:20:00|6109.2|6106.2|6111.5|6108.5|6112.2|6109.7|6107.6|6105.3|225
1589948700000|2020-05-20 04:25:00|6111.6|6108.6|6109.3|6106.3|6111.7|6109.1|6108.4|6106|237
1589949000000|2020-05-20 04:30:00|6109.1|6106.1|6107.2|6105.4|6109.9|6107.5|6106.4|6104|215
1589949300000|2020-05-20 04:35:00|6107.3|6105.5|6108.1|6106.3|6108.8|6106.3|6107|6104.5|159
1589949600000|2020-05-20 04:40:00|6108|6106.2|6107.8|6104.8|6110|6107.6|6107.1|6104.7|170
1589949900000|2020-05-20 04:45:00|6107.1|6105.3|6104.6|6101.6|6107.7|6105.3|6104.1|6101.2|257
1589950200000|2020-05-20 04:50:00|6104.5|6101.5|6107.2|6104.2|6107.7|6104.7|6103.1|6100.6|160
1589950500000|2020-05-20 04:55:00|6107.1|6104.1|6106.2|6103.2|6108.8|6106.4|6105.7|6103|206
1589950800000|2020-05-20 05:00:00|6106.1|6103.1|6107.2|6104.2|6108.9|6106.4|6105.7|6102.7|170
1589951100000|2020-05-20 05:05:00|6107.3|6104.3|6108.9|6105.9|6110.7|6107.7|6107.3|6104.3|178
1589951400000|2020-05-20 05:10:00|6109|6106|6110|6107|6110|6107.6|6108.3|6105.9|152
1589951700000|2020-05-20 05:15:00|6109.9|6106.9|6108.2|6105.2|6111.1|6108.6|6107|6104.8|175
1589952000000|2020-05-20 05:20:00|6108.1|6105.1|6107.1|6104.1|6109.3|6106.9|6106.4|6103.9|201
1589952300000|2020-05-20 05:25:00|6106.8|6103.8|6111.8|6108.8|6112|6109.5|6106.8|6103.8|169
1589952600000|2020-05-20 05:30:00|6111.9|6108.9|6111|6108|6112.7|6110.6|6110|6107.6|172
1589952900000|2020-05-20 05:35:00|6110.4|6108.6|6110|6108.2|6111.9|6109.5|6109.9|6107.5|181
1589953200000|2020-05-20 05:40:00|6110.1|6108.3|6108.5|6105.5|6110.9|6108.3|6107.8|6105.4|195
1589953500000|2020-05-20 05:45:00|6108.6|6105.6|6110.4|6107.4|6111|6108.4|6107.9|6105|138
1589953800000|2020-05-20 05:50:00|6110.3|6107.3|6107.9|6106.1|6110.8|6107.9|6107.6|6105.7|238
1589954100000|2020-05-20 05:55:00|6108|6106.2|6107.7|6104.7|6108.6|6106.2|6105.8|6103.3|180
1589954400000|2020-05-20 06:00:00|6107.8|6104.8|6109.9|6106.9|6110.7|6107.7|6106.8|6104.3|254
1589954700000|2020-05-20 06:05:00|6110|6107|6105.9|6102.9|6110|6107|6105.3|6102.9|226
1589955000000|2020-05-20 06:10:00|6106|6103|6104|6101|6106|6103|6103.1|6100.7|233
1589955300000|2020-05-20 06:15:00|6104.1|6101.1|6098|6095|6104.1|6101.6|6097.4|6094.8|369
1589955600000|2020-05-20 06:20:00|6098.6|6095.6|6098.9|6095.9|6099.3|6096.4|6095.9|6093.6|287
1589955900000|2020-05-20 06:25:00|6098.8|6095.8|6095.8|6092.8|6099.8|6097.3|6094.4|6091.7|402
1589956200000|2020-05-20 06:30:00|6095.7|6092.7|6099|6096|6100.9|6098.6|6095.2|6092.7|385
1589956500000|2020-05-20 06:35:00|6099.1|6096.1|6097|6095.2|6099.7|6097.5|6096.3|6093.9|365
1589956800000|2020-05-20 06:40:00|6097.1|6095.3|6097.5|6095.7|6097.9|6095.7|6094.4|6091.9|342
1589957100000|2020-05-20 06:45:00|6097.1|6095.3|6100|6097|6100.9|6098.8|6096.5|6094.7|302
1589957400000|2020-05-20 06:50:00|6099.4|6097.6|6096.6|6094.8|6100|6097.6|6096.1|6093.6|295
1589957700000|2020-05-20 06:55:00|6096.4|6094.6|6092.9|6089.9|6097.8|6095.5|6091.6|6089.3|441
1589958000000|2020-05-20 07:00:00|6092.8|6089.8|6098.2|6096.4|6099.9|6096.9|6092|6089.3|551
1589958300000|2020-05-20 07:05:00|6098.4|6096.6|6101.7|6098.7|6105.8|6102.8|6098.4|6096.2|647
1589958600000|2020-05-20 07:10:00|6100.8|6099|6100.3|6098.5|6101.1|6099.3|6096.2|6093.9|547
1589958900000|2020-05-20 07:15:00|6100.2|6098.4|6100.4|6097.4|6101.1|6098.9|6096.3|6093.9|489
1589959200000|2020-05-20 07:20:00|6100.3|6097.3|6099.8|6096.8|6102.9|6100.4|6098.1|6095.7|501
1589959500000|2020-05-20 07:25:00|6099.9|6096.9|6095.7|6093.9|6101.2|6098.6|6094.8|6092.5|528
1589959800000|2020-05-20 07:30:00|6095.6|6093.8|6089.9|6086.9|6096.2|6093.8|6088.9|6086.5|510
1589960100000|2020-05-20 07:35:00|6089.1|6087.3|6089.8|6086.8|6090.3|6088.1|6085.3|6082.9|466
1589960400000|2020-05-20 07:40:00|6089.9|6086.9|6091.3|6088.3|6092.8|6090.5|6089.8|6086.8|399
1589960700000|2020-05-20 07:45:00|6090.8|6089|6089.7|6086.7|6091.6|6089.3|6087.9|6085.4|414
1589961000000|2020-05-20 07:50:00|6089.6|6086.6|6090|6087|6091.1|6088.6|6087.4|6084.9|414
1589961300000|2020-05-20 07:55:00|6090.1|6087.1|6086.4|6083.4|6090.7|6088.3|6085.6|6083.3|483
1589961600000|2020-05-20 08:00:00|6086|6083|6090.8|6087.8|6091.8|6089.4|6085.5|6082.8|500
1589961900000|2020-05-20 08:05:00|6090.7|6087.7|6091.3|6089.5|6093.4|6091.6|6089.3|6086.7|366
1589962200000|2020-05-20 08:10:00|6091.4|6089.6|6099.4|6096.4|6100.2|6098.1|6091.2|6089.2|465
1589962500000|2020-05-20 08:15:00|6099.5|6096.5|6104.2|6101.2|6106.2|6103.9|6098.4|6096|473
1589962800000|2020-05-20 08:20:00|6104.1|6101.1|6103.3|6101.5|6106.2|6103.9|6102.3|6100|393
1589963100000|2020-05-20 08:25:00|6103.4|6101.6|6104.2|6101.2|6106.1|6103.6|6103.3|6101.1|363
1589963400000|2020-05-20 08:30:00|6104.1|6101.1|6104.1|6101.1|6108.5|6105.8|6103.4|6100.9|374
1589963700000|2020-05-20 08:35:00|6102.7|6100.9|6106.4|6103.4|6106.8|6104.2|6102.3|6099.7|370
1589964000000|2020-05-20 08:40:00|6106.3|6103.3|6105.9|6102.9|6107.6|6104.6|6104.1|6101.1|298
1589964300000|2020-05-20 08:45:00|6106|6103|6108.9|6105.9|6109.6|6107.3|6105.3|6102.9|391
1589964600000|2020-05-20 08:50:00|6109|6106|6106.1|6103.1|6109|6106.8|6104.3|6101.9|360
1589964900000|2020-05-20 08:55:00|6105.5|6103.7|6103|6100|6106.6|6104.1|6101.4|6098.7|319
1589965200000|2020-05-20 09:00:00|6103.3|6100.3|6104|6101|6104.5|6102.4|6100.9|6098.7|341
1589965500000|2020-05-20 09:05:00|6103.8|6100.8|6104.9|6101.9|6105.3|6102.6|6102.2|6099.9|330
1589965800000|2020-05-20 09:10:00|6104.8|6101.8|6108.3|6105.3|6108.6|6106.2|6104.4|6101.8|379
1589966100000|2020-05-20 09:15:00|6108.4|6105.4|6109.7|6106.7|6109.7|6107.2|6107|6104.7|338
1589966400000|2020-05-20 09:20:00|6109.6|6106.6|6109.7|6106.7|6109.9|6107.4|6104.9|6102.6|350
1589966700000|2020-05-20 09:25:00|6109.2|6107.4|6111.3|6108.3|6112|6109.8|6109|6106.6|383
1589967000000|2020-05-20 09:30:00|6111.4|6108.4|6107.9|6104.9|6112.1|6109.8|6107.2|6104.6|324
1589967300000|2020-05-20 09:35:00|6108|6105|6110|6107|6110.8|6108.5|6107.7|6105|297
1589967600000|2020-05-20 09:40:00|6110.1|6107.1|6113.2|6110.2|6113.5|6111.1|6109.1|6106.7|253
1589967900000|2020-05-20 09:45:00|6113.4|6110.4|6114.9|6111.9|6115.3|6112.9|6111.3|6108.9|317
1589968200000|2020-05-20 09:50:00|6115|6112|6117.6|6115.8|6120.1|6117.7|6114.3|6111.8|429
1589968500000|2020-05-20 09:55:00|6117.7|6115.9|6123.3|6121.5|6126.2|6123.7|6117.4|6115|454
1589968800000|2020-05-20 10:00:00|6123.4|6121.6|6122.6|6120.8|6124.9|6122.5|6121.2|6118.9|382
1589969100000|2020-05-20 10:05:00|6122.5|6120.7|6119|6116|6125.3|6122.9|6117.8|6115.5|414
1589969400000|2020-05-20 10:10:00|6118.8|6115.8|6120.9|6117.9|6120.9|6118.3|6117.7|6114.8|353
1589969700000|2020-05-20 10:15:00|6120.8|6117.8|6116.8|6115|6120.9|6118|6116|6113.6|317
1589970000000|2020-05-20 10:20:00|6117.7|6114.7|6120.3|6117.3|6122.5|6120|6117|6114.7|377
1589970300000|2020-05-20 10:25:00|6120.2|6117.2|6119.2|6117.4|6120.6|6118.2|6116.9|6114.5|340
1589970600000|2020-05-20 10:30:00|6119.9|6116.9|6119.8|6116.8|6120.3|6117.9|6116.3|6113.9|367
1589970900000|2020-05-20 10:35:00|6119.7|6116.7|6116|6113|6119.8|6117.4|6115.5|6113|343
1589971200000|2020-05-20 10:40:00|6116.1|6113.1|6117|6114|6117|6114.7|6114.1|6111.7|240
1589971500000|2020-05-20 10:45:00|6116.9|6113.9|6118|6115|6118.9|6116.6|6115.3|6112.7|381
1589971800000|2020-05-20 10:50:00|6117.9|6114.9|6126|6123|6126.1|6123.6|6116.9|6114.7|358
1589972100000|2020-05-20 10:55:00|6126.1|6123.1|6134.9|6131.9|6135.8|6133.4|6125.3|6122.8|414
1589972400000|2020-05-20 11:00:00|6134.7|6131.7|6136|6133|6139.7|6137.7|6133.7|6131|494
1589972700000|2020-05-20 11:05:00|6135.9|6132.9|6135.8|6132.8|6137.9|6135.6|6133.8|6131.7|449
1589973000000|2020-05-20 11:10:00|6135.7|6132.7|6134.8|6131.8|6137.7|6135.2|6132.2|6130.3|412
1589973300000|2020-05-20 11:15:00|6134.9|6131.9|6131.8|6128.8|6136.9|6134.5|6130.5|6128.1|373
1589973600000|2020-05-20 11:20:00|6131.9|6128.9|6129|6126|6132.6|6130.5|6126.8|6124.3|388
1589973900000|2020-05-20 11:25:00|6129.6|6126.6|6131.6|6129.8|6132.8|6130.3|6128.8|6126.3|350
1589974200000|2020-05-20 11:30:00|6132.2|6129.2|6133.6|6131.8|6134.2|6131.8|6132.1|6129.1|288
1589974500000|2020-05-20 11:35:00|6133.7|6131.9|6133.6|6131.8|6135.8|6133.3|6132.1|6129.8|288
1589974800000|2020-05-20 11:40:00|6133.7|6131.9|6137.8|6134.8|6138.5|6136.2|6133.2|6130.8|385
1589975100000|2020-05-20 11:45:00|6137.3|6135.5|6136.3|6134.5|6138.1|6135.7|6134.5|6131.9|385
1589975400000|2020-05-20 11:50:00|6136.9|6133.9|6137.4|6134.4|6138.5|6136.3|6135.7|6133.2|357
1589975700000|2020-05-20 11:55:00|6137.5|6134.5|6139.2|6137.4|6140.1|6137.6|6136.8|6134.4|286
1589976000000|2020-05-20 12:00:00|6139.1|6137.3|6138.3|6135.3|6140.1|6137.9|6135.6|6133.4|437
1589976300000|2020-05-20 12:05:00|6138.2|6135.2|6137|6135.2|6140|6137.9|6135.8|6133.5|395
1589976600000|2020-05-20 12:10:00|6137.1|6135.3|6137.3|6134.3|6138.6|6136.2|6134.3|6132|340
1589976900000|2020-05-20 12:15:00|6136.8|6135|6139.6|6136.6|6139.9|6137.9|6135.2|6133|351
1589977200000|2020-05-20 12:20:00|6139.7|6136.7|6136.9|6135.1|6140.6|6138.2|6136.9|6134.4|345
1589977500000|2020-05-20 12:25:00|6137.6|6134.6|6135.8|6132.8|6137.8|6135.2|6134.6|6132.2|246
1589977800000|2020-05-20 12:30:00|6135.9|6132.9|6129.6|6126.6|6136.9|6134.6|6129.4|6126.6|367
1589978100000|2020-05-20 12:35:00|6129.2|6127.4|6128.9|6127.1|6131.8|6129.2|6128.4|6125.4|372
1589978400000|2020-05-20 12:40:00|6128.8|6127|6129.6|6127.8|6131.9|6129.5|6126.9|6124.5|412
1589978700000|2020-05-20 12:45:00|6130.2|6127.2|6132.1|6129.1|6133.3|6130.8|6129.6|6127.2|324
1589979000000|2020-05-20 12:50:00|6132.3|6129.3|6133.8|6130.8|6135|6132.5|6131.9|6129.3|343
1589979300000|2020-05-20 12:55:00|6133.3|6131.5|6134.7|6131.7|6137.8|6135.3|6133|6130.6|351
1589979600000|2020-05-20 13:00:00|6134.8|6131.8|6136.8|6135|6139.7|6136.7|6133.2|6130.7|448
1589979900000|2020-05-20 13:05:00|6136.9|6135.1|6139.5|6137.7|6141|6138.9|6136.3|6134|392
1589980200000|2020-05-20 13:10:00|6139.4|6137.6|6141.4|6139.6|6142.3|6140|6136.4|6133.8|403
1589980500000|2020-05-20 13:15:00|6141.5|6139.7|6140.7|6137.7|6143.6|6141.2|6140.1|6137.5|358
1589980800000|2020-05-20 13:20:00|6140.8|6137.8|6141.9|6138.9|6142.9|6140.7|6140.4|6137.8|319
1589981100000|2020-05-20 13:25:00|6141.8|6138.8|6141.1|6138.1|6142.5|6140.1|6139.7|6137.4|342
1589981400000|2020-05-20 13:30:00|6140.5|6138.7|6137.5|6134.5|6142.9|6140.7|6136.3|6133.3|480
1589981700000|2020-05-20 13:35:00|6137.1|6135.3|6138.3|6135.3|6138.4|6136|6134.6|6132.2|410
1589982000000|2020-05-20 13:40:00|6137.7|6135.9|6138.5|6136.7|6139|6136.7|6135.6|6132.6|411
1589982300000|2020-05-20 13:45:00|6138.9|6135.9|6141.8|6138.8|6142.4|6140|6137.2|6135|484
1589982600000|2020-05-20 13:50:00|6141.2|6139.4|6145.5|6142.5|6145.8|6143.4|6140.6|6138.4|499
1589982900000|2020-05-20 13:55:00|6145.4|6142.4|6147.5|6144.5|6147.7|6145.2|6140.9|6138.6|369
1589983200000|2020-05-20 14:00:00|6147.4|6144.4|6146.7|6144.9|6147.5|6145.1|6142.4|6140|544
1589983500000|2020-05-20 14:05:00|6147.4|6144.4|6149.2|6146.2|6149.5|6147|6145.3|6142.9|566
1589983800000|2020-05-20 14:10:00|6149.4|6146.4|6151.9|6148.9|6152.3|6149.9|6145.7|6143.1|463
1589984100000|2020-05-20 14:15:00|6152|6149|6150.3|6147.3|6152.1|6149.5|6148.6|6145.7|472
1589984400000|2020-05-20 14:20:00|6149.3|6147.5|6147.1|6145.3|6151.3|6148.9|6146.1|6144.1|496
1589984700000|2020-05-20 14:25:00|6147.7|6144.7|6147.5|6144.5|6148|6145.6|6142.6|6139.6|522
1589985000000|2020-05-20 14:30:00|6147.6|6144.6|6147.6|6144.6|6148|6145.2|6143.4|6141|514
1589985300000|2020-05-20 14:35:00|6147.5|6144.5|6151.2|6148.2|6152.1|6149.7|6145|6142.2|463
1589985600000|2020-05-20 14:40:00|6150.6|6148.8|6150.8|6147.8|6151.3|6148.9|6148.2|6145.8|453
1589985900000|2020-05-20 14:45:00|6150.4|6148.6|6149.6|6146.6|6151.2|6148.9|6148.2|6145.6|475
1589986200000|2020-05-20 14:50:00|6149.7|6146.7|6148.5|6145.5|6150.2|6147.8|6145.6|6143.1|351
1589986500000|2020-05-20 14:55:00|6148.4|6145.4|6148.6|6145.6|6150.4|6148|6147|6144|398
1589986800000|2020-05-20 15:00:00|6148.7|6145.7|6147|6145.2|6149.9|6147.5|6146.9|6144.6|406
1589987100000|2020-05-20 15:05:00|6147.1|6145.3|6146.6|6143.6|6148.4|6145.9|6145|6142.6|353
1589987400000|2020-05-20 15:10:00|6146.5|6143.5|6148|6145|6148.6|6146.2|6143.9|6141.4|274
1589987700000|2020-05-20 15:15:00|6148.1|6145.1|6149.6|6146.6|6152.4|6149.4|6146.2|6143.5|310
1589988000000|2020-05-20 15:20:00|6149.5|6146.5|6151.6|6148.6|6153.1|6150.8|6149.2|6146.5|395
1589988300000|2020-05-20 15:25:00|6151.4|6148.4|6159.6|6156.6|6159.6|6157.2|6151.4|6148.4|421
1589988600000|2020-05-20 15:30:00|6159.5|6156.5|6153.8|6150.8|6159.5|6157.2|6151.4|6149.1|558
1589988900000|2020-05-20 15:35:00|6153.6|6150.6|6154.1|6151.1|6155|6152.6|6152.1|6149.5|485
1589989200000|2020-05-20 15:40:00|6153.5|6151.7|6153.7|6151.9|6155.5|6153.3|6150.4|6148.2|443
1589989500000|2020-05-20 15:45:00|6153.5|6151.7|6151.1|6148.1|6155.9|6153.7|6150.2|6147.8|433
1589989800000|2020-05-20 15:50:00|6151.2|6148.2|6146.4|6143.4|6151.8|6149.6|6144.8|6142.4|407
1589990100000|2020-05-20 15:55:00|6146.5|6143.5|6145.8|6144|6148.3|6145.9|6141.7|6139.5|529
1589990400000|2020-05-20 16:00:00|6146.6|6143.6|6139.8|6138|6147.4|6145.2|6138.6|6136.3|447
1589990700000|2020-05-20 16:05:00|6140.3|6137.3|6137.5|6134.5|6142.6|6140.2|6137.4|6134.5|443
1589991000000|2020-05-20 16:10:00|6137.4|6134.4|6140.7|6137.7|6140.7|6138.3|6133.5|6131.3|524
1589991300000|2020-05-20 16:15:00|6140.1|6138.3|6134.7|6132.9|6140.7|6138.3|6133.9|6132.1|503
1589991600000|2020-05-20 16:20:00|6134.8|6133|6134.2|6132.4|6135.9|6134.1|6132.9|6130.4|475
1589991900000|2020-05-20 16:25:00|6135.3|6132.3|6141.3|6138.3|6141.3|6139|6134|6131.6|442
1589992200000|2020-05-20 16:30:00|6141.2|6138.2|6139|6137.2|6141.2|6138.7|6137.3|6135|354
1589992500000|2020-05-20 16:35:00|6139.6|6136.6|6138|6136.2|6139.9|6137.5|6136.4|6133.9|436
1589992800000|2020-05-20 16:40:00|6138.1|6136.3|6137.6|6134.6|6138.8|6136.3|6134.7|6132.2|426
1589993100000|2020-05-20 16:45:00|6137.3|6134.3|6139.8|6136.8|6139.8|6136.8|6134.4|6132|447
1589993400000|2020-05-20 16:50:00|6139.2|6137.4|6134.3|6132.5|6140.8|6138.3|6134.1|6131.7|407
1589993700000|2020-05-20 16:55:00|6134.1|6132.3|6136.8|6133.8|6138.9|6136.4|6133.9|6131.5|527
1589994000000|2020-05-20 17:00:00|6137|6134|6135.7|6132.7|6137.4|6134.9|6134.8|6132.4|356
1589994300000|2020-05-20 17:05:00|6135.6|6132.6|6135.8|6132.8|6137.7|6135.1|6133.7|6131.2|356
1589994600000|2020-05-20 17:10:00|6135.7|6132.7|6138|6136.2|6139.8|6137.2|6134.5|6132.2|567
1589994900000|2020-05-20 17:15:00|6137.9|6136.1|6136.5|6133.5|6138.6|6136.1|6135|6132.4|345
1589995200000|2020-05-20 17:20:00|6136|6134.2|6138.7|6136.9|6139|6136.9|6134.1|6131.5|381
1589995500000|2020-05-20 17:25:00|6138.9|6137.1|6138.6|6135.6|6139.7|6137.3|6137.6|6135.3|305
1589995800000|2020-05-20 17:30:00|6138.5|6135.5|6141.1|6138.1|6141.9|6139.6|6137.9|6135.5|376
1589996100000|2020-05-20 17:35:00|6141.2|6138.2|6141.6|6138.6|6142.4|6139.9|6140|6137.6|244
1589996400000|2020-05-20 17:40:00|6141.2|6139.4|6144.8|6141.8|6144.8|6142.4|6140.9|6138.4|272
1589996700000|2020-05-20 17:45:00|6144.3|6142.5|6142.9|6139.9|6146.7|6143.9|6142|6139.6|331
1589997000000|2020-05-20 17:50:00|6143|6140|6143.8|6142|6144.9|6142.6|6142.1|6139.6|212
1589997300000|2020-05-20 17:55:00|6144.1|6142.3|6141.8|6137.8|6144.8|6142.4|6140.3|6136.3|267
1589997600000|2020-05-20 18:00:00|6142|6138|6143.5|6140.5|6145.6|6142.6|6139.9|6135.9|388
1589997900000|2020-05-20 18:05:00|6143.4|6140.4|6146.2|6143.2|6149.7|6147.2|6142.8|6140.4|469
1589998200000|2020-05-20 18:10:00|6146.5|6143.5|6143.8|6140.8|6148|6145.2|6143.1|6140.1|449
1589998500000|2020-05-20 18:15:00|6144|6141|6144.5|6141.5|6145.8|6143.3|6142.7|6140.1|381
1589998800000|2020-05-20 18:20:00|6144.2|6141.2|6145.8|6142.8|6146.2|6143.7|6143|6140.6|320
1589999100000|2020-05-20 18:25:00|6145.3|6143.5|6145.7|6142.7|6146.9|6144.5|6144|6141.7|360
1589999400000|2020-05-20 18:30:00|6145.1|6143.3|6147.8|6144.8|6148.6|6146.3|6143.8|6141.3|329
1589999700000|2020-05-20 18:35:00|6147.2|6145.4|6148.5|6145.5|6151.1|6149.1|6147.1|6144.8|335
1590000000000|2020-05-20 18:40:00|6148|6146.2|6150.1|6148.3|6150.8|6148.8|6146.9|6145.1|282
1590000300000|2020-05-20 18:45:00|6150.2|6148.4|6149|6147.2|6150.4|6148.6|6146.7|6144.4|290
1590000600000|2020-05-20 18:50:00|6149.6|6146.6|6150.8|6147.8|6151.2|6149|6147.7|6145.3|257
1590000900000|2020-05-20 18:55:00|6150.7|6147.7|6150.3|6147.3|6151.3|6148.9|6148.6|6146.5|269
1590001200000|2020-05-20 19:00:00|6150.2|6147.2|6149.8|6148|6152.7|6149.7|6149.4|6147.1|269
1590001500000|2020-05-20 19:05:00|6149.9|6148.1|6149.8|6146.8|6150.9|6148.5|6148.9|6146.4|154
1590001800000|2020-05-20 19:10:00|6150.2|6147.2|6149.4|6146.4|6150.8|6148.4|6146.1|6143.6|289
1590002100000|2020-05-20 19:15:00|6149.3|6146.3|6148|6146.2|6149.7|6147.2|6147|6144.5|210
1590002400000|2020-05-20 19:20:00|6148.6|6145.6|6149.1|6147.3|6150|6147.6|6147.9|6145.5|168
1590002700000|2020-05-20 19:25:00|6149.7|6146.7|6150.6|6147.6|6150.6|6148|6148.7|6146.4|159
1590003000000|2020-05-20 19:30:00|6150.5|6147.5|6150|6148.2|6151.3|6148.9|6148.5|6146.1|237
1590003300000|2020-05-20 19:35:00|6149.9|6148.1|6152.2|6149.2|6152.2|6149.8|6149.8|6147.9|187
1590003600000|2020-05-20 19:40:00|6151.6|6149.8|6153|6151.2|6153.7|6151.4|6150.2|6147.9|217
1590003900000|2020-05-20 19:45:00|6153.1|6151.3|6149.6|6147.8|6153.7|6151.3|6149.6|6147.8|186
1590004200000|2020-05-20 19:50:00|6149.5|6147.7|6148.7|6145.7|6150.7|6148.4|6146.2|6143.6|338
1590004500000|2020-05-20 19:55:00|6148.6|6145.6|6148.1|6146.3|6149.6|6147.3|6147.4|6145.1|209
1590004800000|2020-05-20 20:00:00|6148.3|6146.5|6146.8|6143.8|6149|6146.7|6145.5|6143.1|206
1590005100000|2020-05-20 20:05:00|6146.7|6143.7|6148.1|6145.1|6148.9|6146.5|6146.2|6143.6|138
1590005400000|2020-05-20 20:10:00|6148|6145|6148.6|6145.6|6148.8|6146.5|6147.3|6144.6|137
1590005700000|2020-05-20 20:15:00|6148.1|6146.3|6148.8|6147|6149.3|6147|6148.1|6145.6|109
1590006000000|2020-05-20 20:20:00|6148.7|6146.9|6149|6147.2|6149|6147.2|6148.5|6146.7|82
1590006300000|2020-05-20 20:25:00|6148.9|6147.1|6146.7|6143.7|6149.6|6147.1|6146.1|6143.4|110
1590006600000|2020-05-20 20:30:00|6146.8|6143.8|6146.6|6144.8|6147.8|6145.4|6145.6|6143.2|145
1590006900000|2020-05-20 20:35:00|6146.5|6144.7|6147.2|6145.4|6147.8|6145.5|6146.2|6143.7|110
1590007200000|2020-05-20 20:40:00|6147|6145.2|6148.8|6145.8|6149|6146.6|6146.9|6144.5|132
1590007500000|2020-05-20 20:45:00|6148.7|6145.7|6148.7|6145.7|6149.8|6146.8|6148.5|6145.5|119
1590007800000|2020-05-20 20:50:00|6148.8|6145.8|6149.6|6146.6|6149.8|6147|6148.3|6145.6|132
1590008100000|2020-05-20 20:55:00|6149.5|6146.5|6147.4|6144.4|6150.1|6147.5|6147|6144|223
1590008400000|2020-05-20 21:00:00|6147.1|6143.4|6145.8|6141.8|6149.5|6145.5|6144.7|6141.2|56
1590008700000|2020-05-20 21:05:00|6146.1|6142.1|6146|6142|6147.2|6143.2|6143.4|6139.4|231
1590009000000|2020-05-20 21:10:00|6145.8|6141.8|6148.1|6144.1|6148.6|6144.6|6145.4|6141.8|149
1590009300000|2020-05-20 21:15:00|6148|6144|6146.9|6142.9|6148.6|6144.9|6146.8|6142.8|138
1590009600000|2020-05-20 21:20:00|6147.1|6143.1|6144|6140|6147.5|6143.9|6143.2|6139.9|143
1590009900000|2020-05-20 21:25:00|6144.3|6140.3|6141.2|6137.2|6145.3|6141.4|6141.2|6137.2|231
1590010200000|2020-05-20 21:30:00|6141.6|6137.6|6141.7|6137.7|6143|6139|6140.6|6137.1|206
1590010500000|2020-05-20 21:35:00|6141.8|6137.8|6140.5|6136.5|6142.2|6138.4|6140.5|6136.5|248
1590010800000|2020-05-20 21:40:00|6140.2|6136.4|6140.3|6136.7|6142.8|6139.4|6139.6|6135.8|278
1590011100000|2020-05-20 21:45:00|6140.6|6136.8|6144|6141|6145.6|6141.6|6138.8|6135.8|331
1590011400000|2020-05-20 21:50:00|6143.9|6140.9|6144.4|6140.4|6146.2|6142.2|6143|6139.3|260
1590011700000|2020-05-20 21:55:00|6144.5|6140.5|6142.1|6138.1|6148.9|6144.9|6138.5|6135.1|376
1590012000000|2020-05-20 22:00:00|6142.2|6138.2|6146|6143|6147.7|6144.7|6142.1|6138.1|223
1590012300000|2020-05-20 22:05:00|6146.1|6143.1|6148.2|6145.2|6148.9|6145.9|6145.7|6142.7|150
1590012600000|2020-05-20 22:10:00|6148.5|6145.5|6148.4|6145.4|6148.8|6145.8|6148|6145|104
1590012900000|2020-05-20 22:15:00|6148.3|6145.3|6146.6|6143.6|6148.7|6145.7|6146.3|6143.3|198
1590013200000|2020-05-20 22:20:00|6146.7|6143.7|6144.9|6141.9|6146.8|6143.8|6142.6|6139.6|162
1590013500000|2020-05-20 22:25:00|6144.8|6141.8|6147.4|6144.4|6147.5|6144.5|6143.6|6140.8|188
1590013800000|2020-05-20 22:30:00|6147.5|6144.5|6147.7|6144.7|6151|6148|6147.5|6144.5|202
1590014100000|2020-05-20 22:35:00|6147.6|6144.6|6149.6|6146.6|6149.8|6146.8|6145.8|6143.2|151
1590014400000|2020-05-20 22:40:00|6149.5|6146.5|6145.8|6142.8|6149.7|6146.7|6145.6|6142.7|304
1590014700000|2020-05-20 22:45:00|6146.1|6143.1|6147.8|6144.8|6149.6|6147.2|6145.7|6142.7|252
1590015000000|2020-05-20 22:50:00|6147.9|6144.9|6150.5|6147.5|6151.2|6148.7|6147.7|6144.7|341
1590015300000|2020-05-20 22:55:00|6150.4|6147.4|6149.3|6146.3|6150.6|6147.9|6149.1|6146.1|107
1590015600000|2020-05-20 23:00:00|6149.5|6146.5|6149.4|6146.4|6151.1|6148.1|6148.9|6145.9|137
1590015900000|2020-05-20 23:05:00|6149.5|6146.5|6148.4|6145.4|6149.8|6146.8|6148.4|6145.4|95
1590016200000|2020-05-20 23:10:00|6148.5|6145.5|6148.6|6145.6|6149.8|6146.8|6148.5|6145.5|110
1590016500000|2020-05-20 23:15:00|6148.7|6145.7|6148.2|6145.2|6149.2|6146.2|6148|6145|96
1590016800000|2020-05-20 23:20:00|6148.1|6145.1|6148.6|6145.6|6148.8|6146.2|6147.4|6144.4|141
1590017100000|2020-05-20 23:25:00|6149|6146|6148.2|6145.2|6149|6146.5|6148.1|6145.1|99
1590017400000|2020-05-20 23:30:00|6148.3|6145.3|6147.7|6144.7|6148.3|6145.5|6147|6144|134
1590017700000|2020-05-20 23:35:00|6147.6|6144.6|6146.8|6143.8|6147.7|6144.7|6145.2|6143|197
1590018000000|2020-05-20 23:40:00|6146.7|6143.7|6146.3|6143.3|6147.2|6144.2|6145.5|6143|135
1590018300000|2020-05-20 23:45:00|6146.2|6143.2|6145.7|6142.7|6146.8|6144.1|6145.1|6142.7|138
1590018600000|2020-05-20 23:50:00|6145.6|6142.6|6148.5|6145.5|6148.6|6146.1|6144.4|6142|170
1590018900000|2020-05-20 23:55:00|6148|6146.2|6147.8|6146|6149.6|6147.2|6147.6|6145.5|151
1590019200000|2020-05-21 00:00:00|6147.7|6145.9|6141|6139.2|6147.8|6145.9|6140.7|6138.5|341
1590019500000|2020-05-21 00:05:00|6141.6|6138.6|6141.4|6138.4|6143.8|6141.4|6139.4|6136.9|298
1590019800000|2020-05-21 00:10:00|6141.3|6138.3|6143|6140|6143.4|6140.4|6138|6135.6|284
1590020100000|2020-05-21 00:15:00|6142.9|6139.9|6139.8|6136.8|6143.8|6141.1|6139|6136.7|235
1590020400000|2020-05-21 00:20:00|6139.7|6136.7|6136.7|6133.7|6139.8|6137|6135.8|6133.3|257
1590020700000|2020-05-21 00:25:00|6136|6134.2|6133.6|6130.6|6136.8|6134.4|6133|6130.5|238
1590021000000|2020-05-21 00:30:00|6133.5|6130.5|6134.7|6131.7|6136.6|6133.6|6131.1|6128.4|266
1590021300000|2020-05-21 00:35:00|6134.8|6131.8|6136.2|6133.2|6136.8|6134.2|6133.4|6131|174
1590021600000|2020-05-21 00:40:00|6136.1|6133.1|6134.6|6131.6|6137.9|6135.3|6133.7|6131.3|179
1590021900000|2020-05-21 00:45:00|6134.5|6131.5|6134.7|6131.7|6136.3|6133.9|6133.3|6131.2|219
1590022200000|2020-05-21 00:50:00|6134.6|6131.6|6134.9|6131.9|6135.8|6133.5|6132.5|6130.1|256
1590022500000|2020-05-21 00:55:00|6134.8|6131.8|6131.6|6128.6|6134.8|6131.8|6131.1|6128.4|257
1590022800000|2020-05-21 01:00:00|6131.7|6128.7|6130.6|6127.6|6131.8|6129.4|6127.5|6125.1|284
1590023100000|2020-05-21 01:05:00|6130.7|6127.7|6129.8|6126.8|6131.4|6129|6128.9|6126.5|249
1590023400000|2020-05-21 01:10:00|6129.7|6126.7|6128.1|6125.1|6129.8|6127.1|6126.6|6124.2|236
1590023700000|2020-05-21 01:15:00|6128.6|6125.6|6134.4|6131.4|6134.7|6132.5|6127.8|6125.4|310
1590024000000|2020-05-21 01:20:00|6134.6|6131.6|6132.2|6130.4|6135|6132.6|6130.9|6128.4|303
1590024300000|2020-05-21 01:25:00|6132.1|6130.3|6131.6|6128.6|6135|6132.7|6129.7|6127.4|314
1590024600000|2020-05-21 01:30:00|6131.8|6128.8|6123.9|6120.9|6132.1|6129.6|6121.7|6119.1|408
1590024900000|2020-05-21 01:35:00|6123.4|6121.6|6123.2|6120.2|6126.5|6124.1|6122.8|6119.9|407
1590025200000|2020-05-21 01:40:00|6123.1|6120.1|6126.7|6123.7|6127.6|6124.9|6122.6|6120.1|332
1590025500000|2020-05-21 01:45:00|6126.6|6123.6|6128.3|6125.3|6128.9|6126.5|6123.5|6121.1|316
1590025800000|2020-05-21 01:50:00|6128.2|6125.2|6127.5|6124.5|6128.2|6125.6|6125.2|6122.5|269
1590026100000|2020-05-21 01:55:00|6127|6125.2|6125.7|6122.7|6127.7|6125.2|6125|6122.5|215
1590026400000|2020-05-21 02:00:00|6125.6|6122.6|6126.7|6123.7|6128.4|6126|6125.2|6122.5|232
1590026700000|2020-05-21 02:05:00|6126.6|6123.6|6120.7|6117.7|6126.6|6123.8|6119.4|6116.9|362
1590027000000|2020-05-21 02:10:00|6120.5|6117.5|6119.9|6116.9|6121.2|6118.9|6118.1|6115.6|341
1590027300000|2020-05-21 02:15:00|6120|6117|6119.7|6117.9|6123.4|6120.5|6117.8|6115.5|332
1590027600000|2020-05-21 02:20:00|6119.6|6117.8|6120.8|6117.8|6121.7|6119.2|6119.2|6116.7|204
1590027900000|2020-05-21 02:25:00|6120.7|6117.7|6120.8|6117.8|6122.9|6120.3|6120.2|6117.5|246
1590028200000|2020-05-21 02:30:00|6120.9|6117.9|6119.5|6116.5|6122.7|6120.2|6118.4|6115.4|292
1590028500000|2020-05-21 02:35:00|6119.6|6116.6|6120.9|6117.9|6121.6|6118.6|6118.5|6115.8|283
1590028800000|2020-05-21 02:40:00|6120.7|6117.7|6125.7|6122.7|6125.9|6123.2|6120.7|6117.7|302
1590029100000|2020-05-21 02:45:00|6125.8|6122.8|6127.8|6124.8|6129|6126.5|6125.4|6122.6|330
1590029400000|2020-05-21 02:50:00|6127.9|6124.9|6132.7|6129.7|6132.8|6130.4|6127.3|6124.4|282
1590029700000|2020-05-21 02:55:00|6132.6|6129.6|6130.5|6127.5|6133|6130.5|6129.1|6126.5|291
1590030000000|2020-05-21 03:00:00|6130.4|6127.4|6126.9|6123.9|6131|6128.5|6126.7|6123.7|265
1590030300000|2020-05-21 03:05:00|6126.8|6123.8|6126.2|6123.2|6128|6125.3|6124|6121.6|319
1590030600000|2020-05-21 03:10:00|6126.3|6123.3|6129.5|6126.5|6132.5|6130|6124.7|6122.2|326
1590030900000|2020-05-21 03:15:00|6129.2|6126.2|6126.9|6125.1|6130.6|6128.4|6126.9|6124.6|303
1590031200000|2020-05-21 03:20:00|6127|6125.2|6130.6|6127.6|6130.7|6128.2|6125.8|6123.4|205
1590031500000|2020-05-21 03:25:00|6130.5|6127.5|6129.7|6127.9|6131.1|6128.8|6127.4|6124.5|332
1590031800000|2020-05-21 03:30:00|6130.6|6127.6|6124.1|6121.1|6130.6|6127.6|6123.4|6121.1|241
1590032100000|2020-05-21 03:35:00|6123.7|6120.7|6122.9|6119.9|6124.7|6122.2|6121|6118.6|206
1590032400000|2020-05-21 03:40:00|6122.8|6119.8|6124.1|6121.1|6124.3|6121.7|6120.7|6118.3|242
1590032700000|2020-05-21 03:45:00|6124|6121|6126.7|6124.9|6126.8|6124.9|6123.1|6120.5|223
1590033000000|2020-05-21 03:50:00|6127.1|6125.3|6126.6|6124.8|6128.2|6125.7|6125|6122.4|214
1590033300000|2020-05-21 03:55:00|6126.5|6124.7|6125|6123.2|6127.6|6125.3|6125|6122.5|149
1590033600000|2020-05-21 04:00:00|6125.1|6123.3|6125.6|6122.6|6125.8|6123.3|6123.2|6120.7|187
1590033900000|2020-05-21 04:05:00|6125.7|6122.7|6125.5|6123.7|6127.3|6124.9|6124.9|6122.5|181
1590034200000|2020-05-21 04:10:00|6125.4|6123.6|6126.2|6123.2|6126.8|6124.3|6125.3|6122.9|170
1590034500000|2020-05-21 04:15:00|6126.1|6123.1|6126.5|6123.5|6127.8|6125.6|6125.3|6122.8|220
1590034800000|2020-05-21 04:20:00|6126.6|6123.6|6126.8|6125|6127.7|6125.4|6125.7|6123.3|203
1590035100000|2020-05-21 04:25:00|6126.7|6124.9|6125.6|6122.6|6127.5|6124.9|6124.7|6122.3|160
1590035400000|2020-05-21 04:30:00|6125.7|6122.7|6126.4|6123.4|6126.9|6124.9|6125.1|6122.7|194
1590035700000|2020-05-21 04:35:00|6126.5|6123.5|6127.7|6124.7|6128.5|6126.2|6125.7|6123.3|153
1590036000000|2020-05-21 04:40:00|6127.6|6124.6|6127.1|6124.1|6128.6|6126.8|6126.5|6124.1|217
1590036300000|2020-05-21 04:45:00|6126.6|6124.8|6124.8|6123|6127.7|6125.3|6124.5|6122.2|167
1590036600000|2020-05-21 04:50:00|6124.7|6122.9|6123.4|6121.6|6124.8|6123|6123.4|6121|117
1590036900000|2020-05-21 04:55:00|6123.5|6121.7|6123.3|6121.5|6123.6|6121.8|6123.2|6121.4|98
1590037200000|2020-05-21 05:00:00|6123.4|6121.6|6124.3|6122.5|6124.4|6122.6|6122.6|6120.2|132
1590037500000|2020-05-21 05:05:00|6124.9|6123.1|6122.7|6120.9|6125.5|6123.2|6122.6|6120.2|130
1590037800000|2020-05-21 05:10:00|6122.6|6120.8|6121.4|6119.6|6122.7|6120.9|6120.9|6118.6|132
1590038100000|2020-05-21 05:15:00|6121.5|6119.7|6121.5|6119.7|6122.1|6119.9|6121|6119.1|112
1590038400000|2020-05-21 05:20:00|6122.1|6119.1|6120.9|6117.9|6122.4|6120|6119.9|6117.5|181
1590038700000|2020-05-21 05:25:00|6120.8|6117.8|6118|6116.2|6121|6118.5|6117.9|6115.6|219
1590039000000|2020-05-21 05:30:00|6118.6|6115.6|6119.3|6116.3|6120.1|6117.8|6117.7|6115.2|213
1590039300000|2020-05-21 05:35:00|6119.4|6116.4|6116.5|6114.7|6119.4|6116.9|6116.2|6113.6|180
1590039600000|2020-05-21 05:40:00|6116.3|6114.5|6116.8|6113.8|6116.9|6114.6|6113.9|6111.4|193
1590039900000|2020-05-21 05:45:00|6116.9|6113.9|6117.2|6114.2|6117.3|6114.9|6114.6|6112.1|193
1590040200000|2020-05-21 05:50:00|6117.1|6114.1|6112.4|6109.4|6117.1|6114.8|6112.3|6109.3|176
1590040500000|2020-05-21 05:55:00|6112.3|6109.3|6114.7|6111.7|6114.8|6112.8|6112|6109.3|183
1590040800000|2020-05-21 06:00:00|6114.5|6111.5|6116.6|6114.8|6120|6117.5|6113.6|6111.4|287
1590041100000|2020-05-21 06:05:00|6116.8|6115|6119.1|6117.3|6119.6|6117.3|6116.6|6114.3|249
1590041400000|2020-05-21 06:10:00|6119|6117.2|6123.2|6121.4|6124.4|6122.2|6118.6|6116.2|375
1590041700000|2020-05-21 06:15:00|6123.1|6121.3|6120.8|6119|6123.4|6121.3|6119.3|6116.7|255
1590042000000|2020-05-21 06:20:00|6121.4|6118.4|6115.8|6114|6121.4|6118.4|6115.2|6112.8|244
1590042300000|2020-05-21 06:25:00|6115.7|6113.9|6112.1|6110.3|6116.2|6113.9|6110.5|6107.5|425
1590042600000|2020-05-21 06:30:00|6112.2|6110.4|6114.8|6111.8|6116.6|6114.1|6111.9|6109.4|291
1590042900000|2020-05-21 06:35:00|6114.9|6111.9|6114.4|6111.4|6116.9|6114.4|6113.1|6110.5|246
1590043200000|2020-05-21 06:40:00|6113.8|6112|6118.1|6116.3|6118.7|6116.4|6113.8|6111.4|270
1590043500000|2020-05-21 06:45:00|6118|6116.2|6116|6114.2|6118.2|6116.4|6113.9|6111.5|238
1590043800000|2020-05-21 06:50:00|6116.1|6114.3|6117.2|6114.2|6119.2|6116.8|6114.5|6112.3|265
1590044100000|2020-05-21 06:55:00|6117|6114|6117.4|6114.4|6121.5|6119|6116.2|6113.6|325
1590044400000|2020-05-21 07:00:00|6117.5|6114.5|6118.2|6115.2|6119.7|6117.4|6113.1|6110.3|438
1590044700000|2020-05-21 07:05:00|6118.3|6115.3|6117.5|6114.5|6118.3|6115.7|6115.1|6112.4|411
1590045000000|2020-05-21 07:10:00|6117.6|6114.6|6120.3|6117.3|6120.4|6117.9|6114.7|6112.6|339
1590045300000|2020-05-21 07:15:00|6120.5|6117.5|6124.1|6122.3|6125.4|6123|6118.8|6116.3|432
1590045600000|2020-05-21 07:20:00|6124.2|6122.4|6121.7|6119.9|6126.6|6124.2|6121.7|6119.4|370
1590045900000|2020-05-21 07:25:00|6121.8|6120|6122.1|6120.3|6123.6|6121.2|6119.6|6117.3|313
1590046200000|2020-05-21 07:30:00|6122.2|6120.4|6122.5|6119.5|6123.2|6120.8|6119.2|6116.5|341
1590046500000|2020-05-21 07:35:00|6122.6|6119.6|6122.3|6119.3|6123.8|6121.2|6121.1|6118.8|321
1590046800000|2020-05-21 07:40:00|6122.2|6119.2|6116.7|6114.9|6122.3|6119.7|6115.5|6113.2|321
1590047100000|2020-05-21 07:45:00|6116.8|6115|6119.2|6116.2|6119.3|6116.8|6114.7|6112.5|369
1590047400000|2020-05-21 07:50:00|6119.4|6116.4|6119.2|6116.2|6119.5|6116.9|6115.6|6113.1|268
1590047700000|2020-05-21 07:55:00|6118.6|6116.8|6117.6|6114.6|6119.1|6116.8|6116.2|6113.2|267
1590048000000|2020-05-21 08:00:00|6117.7|6114.7|6119.9|6118.1|6122.3|6119.6|6116.4|6114.1|404
1590048300000|2020-05-21 08:05:00|6119.8|6118|6114.3|6112.5|6120.8|6118.5|6114.2|6112|371
1590048600000|2020-05-21 08:10:00|6114.2|6112.4|6113.3|6110.3|6116.3|6113.9|6113.3|6110.3|277
1590048900000|2020-05-21 08:15:00|6113.2|6110.2|6110.4|6107.4|6113.2|6110.5|6107.6|6105.2|305
1590049200000|2020-05-21 08:20:00|6110.3|6107.3|6112.5|6110.7|6112.6|6110.7|6109|6106.8|276
1590049500000|2020-05-21 08:25:00|6112.4|6110.6|6115.4|6112.4|6115.5|6112.5|6110.8|6109|312
1590049800000|2020-05-21 08:30:00|6115.5|6112.5|6119.4|6116.4|6120.7|6118.5|6113.6|6111.5|406
1590050100000|2020-05-21 08:35:00|6119.3|6116.3|6123|6120|6123.2|6120.4|6118|6115.8|381
1590050400000|2020-05-21 08:40:00|6123.1|6120.1|6124.1|6121.1|6124.1|6121.9|6120.3|6117.9|340
1590050700000|2020-05-21 08:45:00|6123.5|6121.7|6124.1|6122.3|6127.5|6124.5|6121|6119.2|410
1590051000000|2020-05-21 08:50:00|6124|6122.2|6125|6123.2|6125.8|6123.3|6122.4|6120|324
1590051300000|2020-05-21 08:55:00|6125.6|6122.6|6125.1|6122.1|6125.9|6123.6|6123.1|6120.5|264
1590051600000|2020-05-21 09:00:00|6125.2|6122.2|6122.1|6119.1|6128.8|6126.4|6120.9|6118.4|352
1590051900000|2020-05-21 09:05:00|6122|6119|6120.5|6117.5|6124.3|6122.1|6119.4|6117.1|288
1590052200000|2020-05-21 09:10:00|6120.6|6117.6|6122|6119|6122.2|6119.6|6117.6|6115.3|326
1590052500000|2020-05-21 09:15:00|6122.1|6119.1|6118.3|6115.3|6123.6|6121.3|6117.5|6115|348
1590052800000|2020-05-21 09:20:00|6118.2|6115.2|6116.6|6113.6|6120.8|6118.5|6114.8|6112.3|384
1590053100000|2020-05-21 09:25:00|6116.9|6113.9|6120.1|6118.3|6122|6119.5|6116.2|6113.7|407
1590053400000|2020-05-21 09:30:00|6120|6118.2|6117.6|6114.6|6120.5|6118.3|6117|6114.5|241
1590053700000|2020-05-21 09:35:00|6117.5|6114.5|6116.6|6113.6|6118.2|6115.8|6114.6|6112.1|391
1590054000000|2020-05-21 09:40:00|6116.5|6113.5|6119|6116|6120|6117.6|6115.8|6113.5|345
1590054300000|2020-05-21 09:45:00|6118.9|6115.9|6116|6114.2|6118.9|6116.1|6114.2|6111.9|345
1590054600000|2020-05-21 09:50:00|6116.1|6114.3|6111.2|6108.2|6117.4|6114.8|6111|6108|317
1590054900000|2020-05-21 09:55:00|6111.3|6108.3|6109|6106|6113.3|6110.8|6108.4|6105.6|247
1590055200000|2020-05-21 10:00:00|6108.9|6105.9|6113.6|6111.8|6114.4|6111.8|6108.2|6105.8|295
1590055500000|2020-05-21 10:05:00|6113.5|6111.7|6111.3|6109.5|6113.8|6111.7|6109.6|6107.2|223
1590055800000|2020-05-21 10:10:00|6111.2|6109.4|6115.8|6114|6116.4|6114.1|6110.6|6108.1|301
1590056100000|2020-05-21 10:15:00|6115.7|6113.9|6118|6116.2|6118.6|6116.2|6114.9|6112.6|307
1590056400000|2020-05-21 10:20:00|6117.9|6116.1|6115|6112|6118|6116.2|6112.7|6110.3|335
1590056700000|2020-05-21 10:25:00|6114.9|6111.9|6118.1|6115.1|6119.7|6116.9|6112.1|6109.7|355
1590057000000|2020-05-21 10:30:00|6118|6115|6117.2|6114.2|6118|6115.3|6114.7|6112.2|343
1590057300000|2020-05-21 10:35:00|6117.1|6114.1|6122.4|6119.4|6122.7|6120.4|6116|6113.9|335
1590057600000|2020-05-21 10:40:00|6121.3|6119.5|6121.1|6118.1|6124.4|6122|6120.2|6118|417
1590057900000|2020-05-21 10:45:00|6120.5|6118.7|6124.8|6123|6125.5|6123.2|6119.9|6117.5|388
1590058200000|2020-05-21 10:50:00|6124.9|6123.1|6125|6123.2|6126.4|6124.4|6124.3|6122.1|311
1590058500000|2020-05-21 10:55:00|6125.6|6122.6|6122.8|6121|6125.6|6123.1|6120.2|6117.5|414
1590058800000|2020-05-21 11:00:00|6123.4|6120.4|6126.5|6123.5|6126.6|6123.8|6122.4|6119.9|370
1590059100000|2020-05-21 11:05:00|6126.6|6123.6|6128.5|6125.5|6128.5|6125.9|6124.6|6122.3|270
1590059400000|2020-05-21 11:10:00|6128.4|6125.4|6125.5|6123.7|6129.2|6126.7|6125|6123|335
1590059700000|2020-05-21 11:15:00|6125.4|6123.6|6123.3|6120.3|6127.2|6124.7|6121.8|6119.4|281
1590060000000|2020-05-21 11:20:00|6123.4|6120.4|6126.8|6125|6128.3|6126|6122.6|6120.3|341
1590060300000|2020-05-21 11:25:00|6126.9|6125.1|6131.2|6128.2|6131.4|6129|6126.9|6124.5|339
1590060600000|2020-05-21 11:30:00|6130.5|6128.7|6131.4|6129.6|6131.9|6129.9|6123.1|6121|348
1590060900000|2020-05-21 11:35:00|6131.2|6129.4|6136.5|6133.5|6136.8|6134.4|6131.1|6129|389
1590061200000|2020-05-21 11:40:00|6136.4|6133.4|6135.8|6132.8|6137.6|6135|6134.5|6132|281
1590061500000|2020-05-21 11:45:00|6135.3|6133.5|6130.3|6127.3|6137.2|6135|6129.6|6127.1|375
1590061800000|2020-05-21 11:50:00|6130.2|6127.2|6124.1|6122.3|6130.3|6127.8|6123.3|6120.8|408
1590062100000|2020-05-21 11:55:00|6124|6122.2|6124.3|6121.3|6125.8|6123.5|6122.1|6119.3|356
1590062400000|2020-05-21 12:00:00|6124.5|6121.5|6124.5|6122.7|6125.6|6123.2|6122.3|6119.6|414
1590062700000|2020-05-21 12:05:00|6124.4|6122.6|6127.4|6124.4|6128.6|6126.2|6124.4|6122.1|375
1590063000000|2020-05-21 12:10:00|6127.5|6124.5|6129.7|6126.7|6129.7|6127.1|6126.3|6123.8|379
1590063300000|2020-05-21 12:15:00|6129.5|6126.5|6132.5|6129.5|6134|6131.8|6129|6126.5|402
1590063600000|2020-05-21 12:20:00|6132.7|6129.7|6134.8|6131.8|6135.6|6132.9|6131.2|6128.9|412
1590063900000|2020-05-21 12:25:00|6134.4|6132.6|6133.5|6129.5|6137.2|6134.5|6132.6|6128.7|335
1590064200000|2020-05-21 12:30:00|6133.3|6129.3|6131.6|6129.8|6136.6|6134.1|6131.4|6127.9|391
1590064500000|2020-05-21 12:35:00|6131.5|6129.7|6137.5|6135.7|6140.5|6137.8|6129.8|6127.4|453
1590064800000|2020-05-21 12:40:00|6137.4|6135.6|6138.5|6135.5|6139.7|6137.4|6133.9|6130.9|508
1590065100000|2020-05-21 12:45:00|6138|6136.2|6142.1|6139.1|6142.7|6140.2|6138|6135.5|472
1590065400000|2020-05-21 12:50:00|6142|6139|6133.8|6130.8|6142.4|6140|6133.5|6130.8|487
1590065700000|2020-05-21 12:55:00|6133.7|6130.7|6134.4|6131.4|6134.6|6131.8|6125|6122.2|596
1590066000000|2020-05-21 13:00:00|6134.2|6131.2|6126.4|6124.6|6134.3|6131.4|6126.1|6123.9|494
1590066300000|2020-05-21 13:05:00|6126.5|6124.7|6130.6|6127.6|6131|6128|6125.3|6122.7|432
1590066600000|2020-05-21 13:10:00|6130.7|6127.7|6129.5|6126.5|6136|6133|6128.4|6126|459
1590066900000|2020-05-21 13:15:00|6129.3|6126.3|6130|6127|6131.5|6128.9|6125.5|6122.6|544
1590067200000|2020-05-21 13:20:00|6130.1|6127.1|6131.5|6128.5|6132|6129|6126.4|6124|461
1590067500000|2020-05-21 13:25:00|6131.4|6128.4|6132.2|6129.2|6132.9|6130.5|6126.9|6124.4|421
1590067800000|2020-05-21 13:30:00|6132.1|6129.1|6134.2|6131.2|6134.3|6131.3|6128.4|6125.4|508
1590068100000|2020-05-21 13:35:00|6134.3|6131.3|6138.2|6135.2|6139.7|6136.9|6133|6130|535
1590068400000|2020-05-21 13:40:00|6138.3|6135.3|6144.7|6141.7|6145.2|6142.3|6136.4|6133.9|531
1590068700000|2020-05-21 13:45:00|6144.6|6141.6|6150.9|6147.9|6151.5|6149.1|6142.3|6139.9|565
1590069000000|2020-05-21 13:50:00|6150.5|6148.7|6149.5|6146.5|6151.1|6148.8|6143|6140.5|615
1590069300000|2020-05-21 13:55:00|6149.4|6146.4|6146.6|6143.6|6149.5|6147.2|6140.4|6137.4|546
1590069600000|2020-05-21 14:00:00|6146.5|6143.5|6137.4|6134.4|6148.9|6145.9|6136.6|6134.1|588
1590069900000|2020-05-21 14:05:00|6137.3|6134.3|6142.7|6139.7|6142.9|6140.5|6136.3|6133.9|514
1590070200000|2020-05-21 14:10:00|6142.6|6140.8|6141.2|6138.2|6144.9|6143.1|6139|6136.6|462
1590070500000|2020-05-21 14:15:00|6140.6|6138.8|6136.5|6133.5|6141.3|6138.8|6134.7|6132.2|503
1590070800000|2020-05-21 14:20:00|6135.9|6134.1|6142.7|6139.7|6144.1|6141.1|6134.8|6132.3|505
1590071100000|2020-05-21 14:25:00|6142.8|6139.8|6132.6|6130.8|6142.8|6140.7|6132.6|6130.1|546
1590071400000|2020-05-21 14:30:00|6132.7|6130.9|6122.9|6119.9|6133.2|6130.9|6121.1|6118.7|590
1590071700000|2020-05-21 14:35:00|6123.1|6120.1|6116.6|6113.6|6123.2|6120.4|6115.4|6112.4|735
1590072000000|2020-05-21 14:40:00|6116.5|6113.5|6121.4|6118.4|6123.4|6121.1|6110.6|6107.8|665
1590072300000|2020-05-21 14:45:00|6121.2|6118.2|6124.4|6121.4|6126.9|6123.9|6115.1|6112.4|739
1590072600000|2020-05-21 14:50:00|6124.1|6121.1|6118.8|6115.8|6128|6125|6118.2|6115.4|651
1590072900000|2020-05-21 14:55:00|6118.6|6115.6|6113.5|6110.5|6118.6|6115.8|6112.9|6110.2|658
1590073200000|2020-05-21 15:00:00|6113.3|6110.3|6110.3|6107.3|6115.9|6113.5|6107.8|6104.8|645
1590073500000|2020-05-21 15:05:00|6110.2|6107.2|6114.8|6111.8|6114.9|6112.6|6107.5|6105.1|564
1590073800000|2020-05-21 15:10:00|6114.5|6111.5|6117.3|6114.3|6117.9|6115.4|6113|6110|445
1590074100000|2020-05-21 15:15:00|6117.4|6114.4|6111.6|6108.6|6117.4|6114.7|6109.5|6106.8|489
1590074400000|2020-05-21 15:20:00|6111.5|6108.5|6108.7|6106.9|6113.3|6111|6107.5|6105.3|464
1590074700000|2020-05-21 15:25:00|6109.4|6106.4|6113.2|6110.2|6113.4|6110.4|6106.9|6104.5|470
1590075000000|2020-05-21 15:30:00|6113.1|6110.1|6113|6110|6114.5|6112.2|6110.5|6108|541
1590075300000|2020-05-21 15:35:00|6112.7|6110.9|6118|6115|6118.9|6116|6112.3|6109.8|599
1590075600000|2020-05-21 15:40:00|6118.1|6115.1|6116.4|6114.6|6118.2|6115.7|6114.9|6112.5|485
1590075900000|2020-05-21 15:45:00|6116.8|6113.8|6115.9|6114.1|6117.8|6115.1|6115.1|6112.6|388
1590076200000|2020-05-21 15:50:00|6116.5|6113.5|6115.6|6112.6|6118.9|6116.3|6114.9|6112.3|360
1590076500000|2020-05-21 15:55:00|6114.1|6112.3|6112.6|6109.6|6115.6|6112.6|6112.5|6109.5|309
1590076800000|2020-05-21 16:00:00|6112.7|6109.7|6113.8|6110.8|6117.3|6114.7|6112.3|6109.5|426
1590077100000|2020-05-21 16:05:00|6113.7|6110.7|6113.5|6110.5|6116|6113.6|6112.2|6109.7|311
1590077400000|2020-05-21 16:10:00|6113.4|6110.4|6112.6|6109.6|6113.4|6110.6|6111.1|6108.5|254
1590077700000|2020-05-21 16:15:00|6112.5|6109.5|6111.7|6108.7|6113.8|6111.4|6110.8|6108.1|306
1590078000000|2020-05-21 16:20:00|6111.6|6108.6|6113.6|6110.6|6113.8|6111.4|6111.3|6108.5|276
1590078300000|2020-05-21 16:25:00|6113.7|6110.7|6113.5|6110.5|6117.5|6115|6112.8|6110.4|346
1590078600000|2020-05-21 16:30:00|6113.4|6110.4|6113|6110|6113.8|6111.5|6111|6108.6|453
1590078900000|2020-05-21 16:35:00|6113.1|6110.1|6111.6|6108.6|6114.4|6112|6110.3|6107.4|457
1590079200000|2020-05-21 16:40:00|6111.7|6108.7|6111.4|6108.4|6113.9|6111.6|6110.8|6108.3|389
1590079500000|2020-05-21 16:45:00|6110.9|6109.1|6111.4|6108.4|6114.7|6112.7|6110.6|6108.3|372
1590079800000|2020-05-21 16:50:00|6110.8|6109|6110.6|6107.6|6112.2|6109.7|6109|6106.5|374
1590080100000|2020-05-21 16:55:00|6110.5|6107.5|6110.1|6107.1|6110.8|6108.4|6108.2|6105.8|362
1590080400000|2020-05-21 17:00:00|6110.4|6107.4|6117.3|6114.3|6117.7|6114.7|6109.2|6106.5|460
1590080700000|2020-05-21 17:05:00|6117.5|6114.5|6118.7|6115.7|6120.4|6118|6115.3|6112.6|477
1590081000000|2020-05-21 17:10:00|6118.8|6115.8|6119.5|6117.7|6123.9|6121|6118.6|6115.8|531
1590081300000|2020-05-21 17:15:00|6120.2|6117.2|6116.4|6113.4|6120.5|6117.9|6115.5|6113.1|422
1590081600000|2020-05-21 17:20:00|6116.3|6113.3|6116.8|6113.8|6116.8|6114.5|6113.2|6110.7|361
1590081900000|2020-05-21 17:25:00|6116.7|6113.7|6115.7|6112.7|6116.7|6114.3|6113.3|6110.7|306
1590082200000|2020-05-21 17:30:00|6115.6|6112.6|6115.2|6112.2|6116.8|6114.3|6114|6111.6|299
1590082500000|2020-05-21 17:35:00|6114.3|6111.3|6114.4|6111.4|6115.8|6113.1|6112.2|6109.7|312
1590082800000|2020-05-21 17:40:00|6114.3|6111.3|6115.6|6112.6|6115.7|6113.3|6112.9|6110.5|302
1590083100000|2020-05-21 17:45:00|6115.7|6112.7|6115.6|6112.6|6115.8|6113.5|6113.9|6111.3|264
1590083400000|2020-05-21 17:50:00|6115.7|6112.7|6116.6|6113.6|6117|6114.3|6115|6112.6|261
1590083700000|2020-05-21 17:55:00|6116.5|6113.5|6118.9|6115.9|6119.7|6117.4|6115.6|6113.1|345
1590084000000|2020-05-21 18:00:00|6118.8|6115.8|6120.5|6117.5|6121.1|6118.7|6117.2|6114.8|284
1590084300000|2020-05-21 18:05:00|6120.4|6117.4|6117.5|6114.5|6120.6|6117.6|6116.4|6113.9|248
1590084600000|2020-05-21 18:10:00|6117.6|6114.6|6119.7|6117.9|6120.3|6117.9|6117.1|6114.5|212
1590084900000|2020-05-21 18:15:00|6119.6|6117.8|6120.4|6117.4|6121.8|6119.2|6119.5|6117|264
1590085200000|2020-05-21 18:20:00|6119.8|6118|6122.3|6119.3|6122.5|6120.2|6119.7|6117.1|250
1590085500000|2020-05-21 18:25:00|6121.7|6119.9|6121.7|6118.7|6122.3|6119.9|6120|6117.7|196
1590085800000|2020-05-21 18:30:00|6121.8|6118.8|6120.8|6117.8|6121.9|6119.3|6119.3|6116.8|181
1590086100000|2020-05-21 18:35:00|6120.7|6117.7|6116.7|6113.7|6120.7|6118.1|6115|6112.1|310
1590086400000|2020-05-21 18:40:00|6116.8|6113.8|6117.8|6114.8|6118.3|6116|6116.2|6113.7|251
1590086700000|2020-05-21 18:45:00|6117.7|6114.7|6115.7|6112.7|6117.8|6115.4|6114.9|6112.6|399
1590087000000|2020-05-21 18:50:00|6115.8|6112.8|6118.4|6116.6|6119|6116.7|6113.9|6111.9|274
1590087300000|2020-05-21 18:55:00|6119.1|6116.1|6120.6|6117.6|6123|6120.6|6118.4|6116.1|315
1590087600000|2020-05-21 19:00:00|6120.5|6117.5|6121.2|6119.4|6122.8|6120.4|6120.4|6117.4|242
1590087900000|2020-05-21 19:05:00|6121.3|6119.5|6124.7|6121.7|6125.4|6122.9|6120.9|6118.6|244
1590088200000|2020-05-21 19:10:00|6124.8|6121.8|6124.8|6123|6125.2|6123.1|6123.3|6121|206
1590088500000|2020-05-21 19:15:00|6125|6122|6126.2|6124.4|6129|6126.5|6124.2|6122|271
1590088800000|2020-05-21 19:20:00|6126.1|6124.3|6124.9|6123.1|6127.1|6124.6|6124.3|6122|192
1590089100000|2020-05-21 19:25:00|6124.8|6123|6125.9|6122.9|6126.4|6123.7|6124.4|6122.2|202
1590089400000|2020-05-21 19:30:00|6125.3|6123.5|6126.1|6124.3|6130.4|6128|6124.7|6121.7|327
1590089700000|2020-05-21 19:35:00|6126|6124.2|6123.4|6121.6|6126.1|6124.3|6122.2|6119.8|385
1590090000000|2020-05-21 19:40:00|6123.3|6121.5|6124.2|6122.4|6124.9|6122.9|6121.1|6118.5|348
1590090300000|2020-05-21 19:45:00|6124.3|6122.5|6123.3|6121.5|6125.2|6122.8|6121.7|6119.4|206
1590090600000|2020-05-21 19:50:00|6123.4|6121.6|6124.8|6121.8|6124.8|6122.8|6122.1|6119.6|256
1590090900000|2020-05-21 19:55:00|6124.3|6122.5|6126.7|6124.9|6127.9|6125.5|6124.3|6121.7|275
1590091200000|2020-05-21 20:00:00|6126.9|6125.1|6125.1|6122.1|6127.9|6125.5|6123.9|6121.6|266
1590091500000|2020-05-21 20:05:00|6125.2|6122.2|6126.2|6124.4|6126.8|6124.4|6123.5|6121.7|163
1590091800000|2020-05-21 20:10:00|6126.8|6123.8|6123.7|6120.7|6127.1|6124.5|6123.1|6120.6|178
1590092100000|2020-05-21 20:15:00|6123.8|6120.8|6121.7|6118.7|6123.8|6121.3|6120.6|6118.3|149
1590092400000|2020-05-21 20:20:00|6121.6|6118.6|6121.7|6118.7|6121.9|6119.5|6119.9|6117.5|92
1590092700000|2020-05-21 20:25:00|6121.2|6119.4|6121|6118|6121.8|6119.4|6120.1|6117.7|96
1590093000000|2020-05-21 20:30:00|6121.1|6118.1|6120.8|6117.8|6121.9|6119.5|6120|6117.6|109
1590093300000|2020-05-21 20:35:00|6120.9|6117.9|6119.2|6117.4|6121.9|6119.4|6119.1|6116.8|94
1590093600000|2020-05-21 20:40:00|6119.3|6117.5|6122.4|6120.6|6123.2|6120.6|6119.3|6116.9|101
1590093900000|2020-05-21 20:45:00|6123.1|6120.1|6125|6122|6125.9|6123.4|6122.9|6119.9|133
1590094200000|2020-05-21 20:50:00|6125.1|6122.1|6125.2|6122.2|6126.1|6123.1|6124.8|6121.8|122
1590094500000|2020-05-21 20:55:00|6125.3|6122.3|6122.3|6119.3|6125.3|6122.3|6122.3|6119.3|188
1590094800000|2020-05-21 21:00:00|6121.4|6118.8|6121.6|6117.6|6122.6|6119.6|6118.8|6114.8|39
1590095100000|2020-05-21 21:05:00|6121.9|6117.9|6122.1|6118.1|6124.7|6120.7|6121|6117.3|81
1590095400000|2020-05-21 21:10:00|6122.5|6118.5|6121.4|6118.4|6123|6119|6119|6115|124
1590095700000|2020-05-21 21:15:00|6121.9|6118.9|6122|6118|6122.7|6118.9|6120.8|6116.8|34
1590096000000|2020-05-21 21:20:00|6121.9|6117.9|6121|6117.4|6122.5|6118.5|6121|6117.3|35
1590096300000|2020-05-21 21:25:00|6121.4|6117.5|6121.5|6117.5|6122.5|6118.5|6121.1|6117.1|32
1590096600000|2020-05-21 21:30:00|6121.9|6117.9|6122|6118|6122.8|6118.8|6121.5|6117.5|79
1590096900000|2020-05-21 21:35:00|6122.1|6118.1|6120|6116|6122.4|6118.4|6119.3|6116|112
1590097200000|2020-05-21 21:40:00|6120.2|6116.2|6122.5|6118.7|6123.1|6119.1|6119.2|6115.2|186
1590097500000|2020-05-21 21:45:00|6122.8|6118.8|6125.2|6121.2|6125.5|6121.5|6121.2|6117.4|252
1590097800000|2020-05-21 21:50:00|6125.3|6121.3|6122.7|6119.7|6126.9|6122.9|6122.5|6119.5|219
1590098100000|2020-05-21 21:55:00|6121.3|6118.7|6120.8|6117.2|6122.2|6118.7|6120.1|6116.7|306
1590098400000|2020-05-21 22:00:00|6121.2|6117.5|6119.9|6116.9|6121.2|6118|6119|6116|184
1590098700000|2020-05-21 22:05:00|6119.8|6116.8|6124.6|6121.6|6125|6122|6119.7|6116.7|129
1590099000000|2020-05-21 22:10:00|6124.7|6121.7|6125.4|6122.4|6126|6123|6124.2|6121.2|99
1590099300000|2020-05-21 22:15:00|6125.5|6122.5|6127|6124|6128.3|6125.3|6125.3|6122.3|108
1590099600000|2020-05-21 22:20:00|6126.9|6123.9|6125.6|6122.6|6127.1|6124.1|6123.6|6120.7|195
1590099900000|2020-05-21 22:25:00|6125.7|6122.7|6127.3|6124.3|6127.8|6125.3|6125.3|6122.3|123
1590100200000|2020-05-21 22:30:00|6127.6|6124.6|6125.7|6122.7|6129|6126.5|6125.5|6122.5|240
1590100500000|2020-05-21 22:35:00|6125.6|6122.6|6126.3|6123.3|6126.6|6123.6|6123.9|6121.6|172
1590100800000|2020-05-21 22:40:00|6126.5|6123.5|6123.5|6119.5|6127.3|6124.3|6123.2|6119.2|166
1590101100000|2020-05-21 22:45:00|6123.8|6119.8|6128|6125|6130.7|6126.7|6123.8|6119.8|177
1590101400000|2020-05-21 22:50:00|6128.1|6125.1|6125.3|6122.3|6128.1|6125.1|6124.4|6121.4|130
1590101700000|2020-05-21 22:55:00|6125.2|6122.2|6128.2|6125.2|6128.6|6125.6|6124.6|6121.6|124
1590102000000|2020-05-21 23:00:00|6128.3|6125.3|6125.9|6122.9|6131.6|6128.6|6125.5|6122.5|197
1590102300000|2020-05-21 23:05:00|6126|6123|6126.2|6123.2|6126.6|6123.6|6123.3|6120.3|191
1590102600000|2020-05-21 23:10:00|6126.3|6123.3|6126|6123|6126.7|6123.7|6125.5|6122.5|92
1590102900000|2020-05-21 23:15:00|6126.2|6123.2|6123.7|6120.7|6127.4|6124.4|6123|6120|163
1590103200000|2020-05-21 23:20:00|6123.6|6120.6|6125.5|6122.5|6126.5|6123.6|6123.1|6120.1|133
1590103500000|2020-05-21 23:25:00|6125.6|6122.6|6125.9|6122.9|6126.9|6124.1|6124.9|6121.9|164
1590103800000|2020-05-21 23:30:00|6125.8|6122.8|6126.6|6123.6|6128.4|6125.7|6125.3|6122.6|140
1590104100000|2020-05-21 23:35:00|6126.5|6123.5|6124|6121|6126.7|6123.7|6123.6|6120.8|115
1590104400000|2020-05-21 23:40:00|6123.9|6120.9|6125.3|6122.3|6126.4|6123.6|6122.9|6120.5|194
1590104700000|2020-05-21 23:45:00|6125.1|6122.1|6125.4|6122.4|6127|6124.1|6124.2|6121.7|266
1590105000000|2020-05-21 23:50:00|6125.5|6122.5|6124.9|6121.9|6128.5|6125.5|6123.8|6121.1|391
1590105300000|2020-05-21 23:55:00|6125|6122|6123.9|6120.9|6125|6122.3|6123|6120.5|180
1590105600000|2020-05-22 00:00:00|6123.4|6121.6|6125.8|6122.8|6128.2|6125.5|6123.4|6121.5|294
1590105900000|2020-05-22 00:05:00|6125.7|6122.7|6121.8|6118.8|6125.8|6123.1|6119|6116.5|289
1590106200000|2020-05-22 00:10:00|6121.7|6118.7|6120.7|6117.7|6123.1|6120.3|6119.5|6117.3|262
1590106500000|2020-05-22 00:15:00|6120.8|6117.8|6124.6|6121.6|6124.8|6122.5|6119.2|6116.8|224
1590106800000|2020-05-22 00:20:00|6124.7|6121.7|6127.8|6124.8|6127.8|6125.1|6123.1|6120.7|229
1590107100000|2020-05-22 00:25:00|6127.1|6125.3|6125.1|6122.1|6128.1|6125.8|6124.6|6121.7|279
1590107400000|2020-05-22 00:30:00|6125.4|6122.4|6125.6|6122.6|6126|6123.5|6123.2|6120.8|217
1590107700000|2020-05-22 00:35:00|6125.5|6122.5|6123.2|6120.2|6125.8|6122.8|6121.9|6118.9|191
1590108000000|2020-05-22 00:40:00|6123.1|6120.1|6120.6|6117.6|6123.8|6121.2|6120.1|6117.5|222
1590108300000|2020-05-22 00:45:00|6120.5|6117.5|6123.7|6120.7|6123.9|6121.4|6119.1|6116.7|212
1590108600000|2020-05-22 00:50:00|6123.9|6120.9|6123.2|6120.2|6124.4|6121.8|6120.7|6118|241
1590108900000|2020-05-22 00:55:00|6123.3|6120.3|6121.5|6118.5|6123.5|6120.6|6120.2|6117.6|228
1590109200000|2020-05-22 01:00:00|6121.4|6118.4|6121.2|6118.2|6124.5|6122.1|6120.3|6117.8|257
1590109500000|2020-05-22 01:05:00|6121.3|6118.3|6118.6|6115.6|6123.3|6120.4|6117|6114.1|349
1590109800000|2020-05-22 01:10:00|6118.5|6115.5|6120.8|6117.8|6124.1|6121.7|6118.2|6115.2|397
1590110100000|2020-05-22 01:15:00|6120.9|6117.9|6120.5|6117.5|6124.1|6121.8|6118.8|6116.1|363
1590110400000|2020-05-22 01:20:00|6120.4|6117.4|6120.6|6117.6|6122.1|6119.5|6118.1|6115.7|263
1590110700000|2020-05-22 01:25:00|6120.5|6117.5|6121.9|6118.9|6122.1|6119.5|6119.3|6116.8|258
1590111000000|2020-05-22 01:30:00|6122|6119|6118.7|6116.9|6122.4|6119.6|6118|6115.5|304
1590111300000|2020-05-22 01:35:00|6118.6|6116.8|6119.7|6116.7|6120.5|6117.7|6116.1|6113.3|301
1590111600000|2020-05-22 01:40:00|6119.6|6116.6|6117.4|6114.4|6120.9|6118.5|6116.3|6113.6|359
1590111900000|2020-05-22 01:45:00|6117.3|6114.3|6114.1|6112.3|6117.4|6114.8|6113.8|6111.2|326
1590112200000|2020-05-22 01:50:00|6114|6112.2|6118.8|6115.8|6119|6116.5|6114|6111.7|274
1590112500000|2020-05-22 01:55:00|6118.7|6115.7|6119.1|6116.1|6121.4|6118.9|6117.5|6115.1|261
1590112800000|2020-05-22 02:00:00|6118.5|6116.7|6118.5|6115.5|6119.4|6116.9|6115.6|6113.3|325
1590113100000|2020-05-22 02:05:00|6118.4|6115.4|6115.9|6112.9|6118.9|6116.1|6113.9|6110.9|279
1590113400000|2020-05-22 02:10:00|6115.8|6112.8|6110.7|6107.7|6115.9|6113.7|6110|6107|424
1590113700000|2020-05-22 02:15:00|6110.9|6107.9|6111.6|6108.6|6112.8|6110.1|6110.1|6107.1|285
1590114000000|2020-05-22 02:20:00|6111.5|6108.5|6112|6109|6112.3|6109.9|6110.2|6107.9|217
1590114300000|2020-05-22 02:25:00|6111.9|6108.9|6109.8|6106.8|6111.9|6108.9|6107.6|6104.9|256
1590114600000|2020-05-22 02:30:00|6109.7|6106.7|6112.8|6111|6113.4|6111|6108.4|6105.8|225
1590114900000|2020-05-22 02:35:00|6112.7|6110.9|6112.6|6109.6|6113.2|6111|6110.4|6108|272
1590115200000|2020-05-22 02:40:00|6112.7|6109.7|6111.1|6108.1|6115|6112.3|6110.5|6107.5|240
1590115500000|2020-05-22 02:45:00|6111|6108|6114.3|6111.3|6114.4|6112.2|6110.1|6107.5|283
1590115800000|2020-05-22 02:50:00|6113.9|6110.9|6110.6|6107.6|6114.8|6112.3|6110.1|6107.4|265
1590116100000|2020-05-22 02:55:00|6110.7|6107.7|6110.1|6107.1|6112.1|6109.6|6107|6104.3|332
1590116400000|2020-05-22 03:00:00|6110|6107|6110|6107|6112.1|6109.8|6109.2|6106.2|285
1590116700000|2020-05-22 03:05:00|6109.9|6106.9|6109.1|6106.1|6111.9|6109.6|6108.5|6106|253
1590117000000|2020-05-22 03:10:00|6109|6106|6109.5|6106.5|6110.1|6107.7|6108.5|6105.9|199
1590117300000|2020-05-22 03:15:00|6109.4|6106.4|6107.7|6105.9|6109.7|6107.3|6107|6104.6|178
1590117600000|2020-05-22 03:20:00|6107.4|6105.6|6105.1|6102.1|6108.3|6106.1|6104.5|6102.1|273
1590117900000|2020-05-22 03:25:00|6105.2|6102.2|6105.2|6103.4|6105.8|6103.4|6101.3|6098.9|335
1590118200000|2020-05-22 03:30:00|6105.1|6103.3|6098.6|6095.6|6105.4|6103.3|6096.6|6094.5|391
1590118500000|2020-05-22 03:35:00|6098|6096.2|6099.2|6096.2|6100.3|6097.7|6097.3|6094.9|392
1590118800000|2020-05-22 03:40:00|6099.1|6096.1|6100.4|6098.6|6102|6099.6|6097.4|6094.8|418
1590119100000|2020-05-22 03:45:00|6100.3|6098.5|6100.5|6098.7|6102.8|6100.6|6098.9|6096.7|321
1590119400000|2020-05-22 03:50:00|6100.4|6098.6|6102.6|6099.6|6103.3|6101|6100.2|6097.8|289
1590119700000|2020-05-22 03:55:00|6102.5|6099.5|6106|6103|6106.9|6104.5|6101.7|6098.7|292
1590120000000|2020-05-22 04:00:00|6105.4|6103.6|6103.2|6101.4|6106|6104.1|6103|6100.7|319
1590120300000|2020-05-22 04:05:00|6103.1|6101.3|6104.5|6101.5|6104.5|6102|6101.4|6099.1|288
1590120600000|2020-05-22 04:10:00|6104.4|6101.4|6104.6|6101.6|6106.2|6103.5|6103.4|6101.1|229
1590120900000|2020-05-22 04:15:00|6104.7|6101.7|6104|6102.2|6105.3|6102.9|6102.2|6099.7|212
1590121200000|2020-05-22 04:20:00|6104.1|6102.3|6102.3|6100.5|6104.1|6102.3|6100|6097.5|259
1590121500000|2020-05-22 04:25:00|6102.4|6100.6|6103.8|6100.8|6104.3|6101.7|6099.9|6097.4|297
1590121800000|2020-05-22 04:30:00|6103.6|6100.6|6105.5|6103.7|6106.4|6104|6102.9|6100.6|288
1590122100000|2020-05-22 04:35:00|6106.3|6103.3|6104.8|6103|6108.5|6105.5|6099.4|6096.4|264
1590122400000|2020-05-22 04:40:00|6104.9|6103.1|6102.8|6101|6105.5|6103.2|6102.7|6100.4|197
1590122700000|2020-05-22 04:45:00|6102.9|6101.1|6104.4|6101.4|6105.2|6102.9|6102.8|6100.4|208
1590123000000|2020-05-22 04:50:00|6104.5|6101.5|6104.1|6102.3|6104.9|6102.6|6102.7|6100.3|152
1590123300000|2020-05-22 04:55:00|6104.2|6102.4|6104.5|6101.5|6105|6102.6|6103|6100.5|250
1590123600000|2020-05-22 05:00:00|6104.6|6101.6|6100.9|6097.9|6104.8|6102.3|6100.1|6097.7|318
1590123900000|2020-05-22 05:05:00|6101|6098|6097.1|6094.1|6102.2|6099.6|6096.5|6094|398
1590124200000|2020-05-22 05:10:00|6096.8|6093.8|6099.9|6098.1|6100.9|6098.5|6094.1|6091.7|418
1590124500000|2020-05-22 05:15:00|6101|6098|6099.8|6096.8|6101.6|6099.1|6098.4|6095.9|314
1590124800000|2020-05-22 05:20:00|6099.9|6096.9|6100.7|6097.7|6102.3|6100|6099.9|6096.9|262
1590125100000|2020-05-22 05:25:00|6100.6|6097.6|6099.6|6096.6|6101.3|6098.9|6097.6|6095.2|259
1590125400000|2020-05-22 05:30:00|6099.5|6096.5|6102.4|6100.6|6103.9|6101.9|6099|6096.3|334
1590125700000|2020-05-22 05:35:00|6102.9|6099.9|6107.9|6104.9|6108|6105.7|6102.5|6099.9|293
1590126000000|2020-05-22 05:40:00|6108.2|6105.2|6106.6|6103.6|6109.9|6107.5|6106|6103.2|276
1590126300000|2020-05-22 05:45:00|6106.5|6103.5|6107.3|6104.3|6107.9|6105.3|6105|6102.2|266
1590126600000|2020-05-22 05:50:00|6107.4|6104.4|6109.8|6106.8|6110.8|6108.5|6107|6104.4|280
1590126900000|2020-05-22 05:55:00|6109.9|6106.9|6109.6|6106.6|6110.2|6108|6107.5|6105|299
1590127200000|2020-05-22 06:00:00|6109.7|6106.7|6112.5|6109.5|6114.6|6111.6|6109.3|6106.7|353
1590127500000|2020-05-22 06:05:00|6112.4|6109.4|6118.7|6115.7|6118.7|6116.3|6111.2|6108.8|335
1590127800000|2020-05-22 06:10:00|6118.6|6115.6|6116.5|6113.5|6119.5|6117|6114.3|6111.6|362
1590128100000|2020-05-22 06:15:00|6116.4|6113.4|6117.3|6114.3|6117.6|6115.4|6114.6|6112.3|287
1590128400000|2020-05-22 06:20:00|6117.4|6114.4|6115.3|6112.3|6117.8|6115.5|6113.1|6110.8|429
1590128700000|2020-05-22 06:25:00|6115.4|6112.4|6116.2|6114.4|6120|6117.6|6113.6|6111|336
1590129000000|2020-05-22 06:30:00|6116.1|6114.3|6117.7|6114.7|6118.7|6115.7|6115.2|6112.8|380
1590129300000|2020-05-22 06:35:00|6118.2|6115.2|6118.6|6115.6|6118.9|6116.4|6114.6|6112|512
1590129600000|2020-05-22 06:40:00|6118|6116.2|6118.7|6115.7|6119.4|6117.3|6116.7|6114.5|320
1590129900000|2020-05-22 06:45:00|6118.8|6115.8|6116.5|6113.5|6121.4|6119.1|6115|6112.5|437
1590130200000|2020-05-22 06:50:00|6116|6114.2|6112|6110.2|6116.6|6114.3|6111.8|6109.6|308
1590130500000|2020-05-22 06:55:00|6111.9|6110.1|6111.4|6108.4|6113.1|6111|6110.7|6108.3|343
1590130800000|2020-05-22 07:00:00|6111.5|6108.5|6107.6|6105.8|6111.7|6109.9|6105.8|6103.5|475
1590131100000|2020-05-22 07:05:00|6107.7|6105.9|6106.9|6105.1|6108.5|6106.2|6103.6|6101.5|533
1590131400000|2020-05-22 07:10:00|6106.8|6105|6105.4|6102.4|6108.6|6106.2|6104.5|6102|463
1590131700000|2020-05-22 07:15:00|6105.1|6102.1|6103.4|6100.4|6105.9|6103.5|6102.4|6099.9|528
1590132000000|2020-05-22 07:20:00|6103.5|6100.5|6105.7|6102.7|6105.7|6102.9|6101.6|6098.6|411
1590132300000|2020-05-22 07:25:00|6105.2|6103.4|6108.6|6105.6|6109.6|6107.1|6105.2|6102.5|456
1590132600000|2020-05-22 07:30:00|6108.5|6105.5|6107.6|6105.8|6109.6|6107.2|6106|6103.8|451
1590132900000|2020-05-22 07:35:00|6107.7|6105.9|6104.5|6101.5|6108.8|6106.5|6103.4|6101.3|445
1590133200000|2020-05-22 07:40:00|6104|6102.2|6098.9|6097.1|6104.6|6102.2|6096.7|6094.4|539
1590133500000|2020-05-22 07:45:00|6099|6097.2|6098.9|6097.1|6101.7|6099.3|6097|6094.7|465
1590133800000|2020-05-22 07:50:00|6099|6097.2|6098.4|6095.4|6101.8|6099.3|6097|6095|448
1590134100000|2020-05-22 07:55:00|6098.2|6095.2|6098.6|6095.6|6099.8|6097.4|6096.1|6094|428
1590134400000|2020-05-22 08:00:00|6098.7|6095.7|6101.4|6098.4|6101.8|6099.5|6096.3|6094|496
1590134700000|2020-05-22 08:05:00|6100.9|6097.9|6101.4|6098.4|6102.2|6099.8|6099.1|6096.7|490
1590135000000|2020-05-22 08:10:00|6101.3|6098.3|6103.7|6101.9|6104.9|6102.4|6099.7|6097.7|546
1590135300000|2020-05-22 08:15:00|6104.1|6101.1|6108.3|6106.5|6109.9|6107.5|6103.6|6101.1|479
1590135600000|2020-05-22 08:20:00|6108.2|6106.4|6101.7|6098.7|6108.2|6106.4|6100.9|6098.3|431
1590135900000|2020-05-22 08:25:00|6101|6099.2|6100.9|6097.9|6103.8|6101.3|6098.7|6096.1|452
1590136200000|2020-05-22 08:30:00|6100.7|6097.7|6105.5|6103.7|6107.4|6105.1|6100.3|6097.7|575
1590136500000|2020-05-22 08:35:00|6105.6|6103.8|6103.5|6101.7|6107.8|6105.1|6102.2|6099.9|457
1590136800000|2020-05-22 08:40:00|6103.4|6101.6|6103.7|6100.7|6105.4|6103|6102.2|6099.8|405
1590137100000|2020-05-22 08:45:00|6103.6|6100.6|6098.3|6096.5|6104.6|6102.2|6098.1|6095.6|355
1590137400000|2020-05-22 08:50:00|6098.2|6096.4|6099.7|6096.7|6101.7|6099.1|6095.9|6093.7|346
1590137700000|2020-05-22 08:55:00|6099.6|6096.6|6103.3|6100.3|6103.7|6101.1|6097|6094.8|410
1590138000000|2020-05-22 09:00:00|6102.6|6100.8|6104.1|6102.3|6105.5|6102.7|6098.5|6096.2|427
1590138300000|2020-05-22 09:05:00|6105|6102|6103.6|6101.8|6105.9|6103.5|6103.4|6101|298
1590138600000|2020-05-22 09:10:00|6103.5|6101.7|6108.1|6106.3|6108.2|6106.4|6102.5|6100.5|273
1590138900000|2020-05-22 09:15:00|6108.2|6106.4|6111.3|6109.5|6114|6111.5|6107.2|6105.4|387
1590139200000|2020-05-22 09:20:00|6111.4|6109.6|6114.1|6112.3|6117|6114.6|6111.3|6109|379
1590139500000|2020-05-22 09:25:00|6114|6112.2|6112.6|6109.6|6114.6|6112.2|6109.1|6106.6|340
1590139800000|2020-05-22 09:30:00|6112.7|6109.7|6106|6104.2|6112.7|6110.4|6105.1|6102.7|493
1590140100000|2020-05-22 09:35:00|6105.9|6104.1|6104.6|6101.6|6106.8|6104.3|6103.6|6101.2|445
1590140400000|2020-05-22 09:40:00|6104.5|6101.5|6107.9|6104.9|6109.5|6106.9|6104.1|6101.3|361
1590140700000|2020-05-22 09:45:00|6107.1|6105.3|6107.7|6104.7|6108.7|6106.5|6104.8|6102.4|343
1590141000000|2020-05-22 09:50:00|6107.6|6104.6|6104.2|6102.4|6108|6105.7|6104.1|6101.8|356
1590141300000|2020-05-22 09:55:00|6104.1|6102.3|6106.7|6103.7|6106.7|6104.4|6102|6099.4|406
1590141600000|2020-05-22 10:00:00|6106.2|6104.4|6103.3|6100.3|6107.8|6105.4|6103.2|6100.2|405
1590141900000|2020-05-22 10:05:00|6102.9|6099.9|6102.2|6099.2|6106.1|6103.7|6101.5|6099.1|384
1590142200000|2020-05-22 10:10:00|6102.3|6099.3|6106.5|6103.5|6106.7|6104.5|6101.5|6099.1|363
1590142500000|2020-05-22 10:15:00|6106.6|6103.6|6105.4|6102.4|6107.6|6105.1|6103.9|6101.5|377
1590142800000|2020-05-22 10:20:00|6105.6|6102.6|6103.1|6100.1|6107.9|6105.4|6102|6099.6|366
1590143100000|2020-05-22 10:25:00|6103.2|6100.2|6108.1|6105.1|6109.1|6106.6|6102.7|6099.9|312
1590143400000|2020-05-22 10:30:00|6108|6105|6106.7|6104.9|6109.6|6107.3|6106|6103.6|371
1590143700000|2020-05-22 10:35:00|6106.6|6104.8|6106.8|6105|6107.5|6105.1|6105.6|6103.2|261
1590144000000|2020-05-22 10:40:00|6106.9|6105.1|6103.3|6100.3|6107.4|6105.1|6102.4|6100|373
1590144300000|2020-05-22 10:45:00|6103.2|6100.2|6104.3|6101.3|6105|6102.7|6102.6|6100.2|299
1590144600000|2020-05-22 10:50:00|6103.8|6102|6103.2|6100.2|6106.3|6103.9|6102.1|6099.9|346
1590144900000|2020-05-22 10:55:00|6102.7|6100.9|6104.7|6102.9|6105.8|6103.2|6101.2|6099.2|321
1590145200000|2020-05-22 11:00:00|6105.2|6102.2|6104.8|6101.8|6106.7|6104.3|6103.9|6101.4|357
1590145500000|2020-05-22 11:05:00|6104.7|6101.7|6109.3|6106.3|6109.4|6107|6104.4|6101.7|417
1590145800000|2020-05-22 11:10:00|6109.2|6106.2|6110.1|6107.1|6112.2|6109.9|6108.6|6106.2|428
1590146100000|2020-05-22 11:15:00|6109.6|6107.8|6104.8|6101.8|6110.4|6107.8|6104.1|6101.7|339
1590146400000|2020-05-22 11:20:00|6104.9|6101.9|6105.7|6102.7|6107|6104.4|6103.9|6101.3|305
1590146700000|2020-05-22 11:25:00|6105.8|6102.8|6103|6101.2|6106.2|6103.8|6102.9|6100.6|246
1590147000000|2020-05-22 11:30:00|6103.6|6100.6|6098.7|6095.7|6103.6|6101|6097.9|6095.7|286
1590147300000|2020-05-22 11:35:00|6098.8|6095.8|6102.7|6099.7|6103.7|6101.3|6098.1|6095.7|305
1590147600000|2020-05-22 11:40:00|6102.8|6099.8|6102.5|6100.7|6104.3|6102|6100.1|6097.8|383
1590147900000|2020-05-22 11:45:00|6103.1|6100.1|6101.1|6099.3|6103.6|6101.2|6097.7|6095.3|379
1590148200000|2020-05-22 11:50:00|6101|6099.2|6102.9|6099.9|6106.7|6104|6100.1|6097.8|519
1590148500000|2020-05-22 11:55:00|6102.8|6099.8|6103.5|6100.5|6104.4|6102.1|6098.8|6096.4|415
1590148800000|2020-05-22 12:00:00|6103.4|6100.4|6105.2|6103.4|6106.5|6104|6102.9|6100.3|501
1590149100000|2020-05-22 12:05:00|6105.9|6102.9|6105.8|6104|6107.2|6104.6|6103.7|6101.4|362
1590149400000|2020-05-22 12:10:00|6105.6|6103.8|6102.8|6101|6106.8|6104.4|6102.5|6100.2|344
1590149700000|2020-05-22 12:15:00|6102.7|6100.9|6101.7|6098.7|6103.6|6101.2|6098.8|6096.4|353
1590150000000|2020-05-22 12:20:00|6101.6|6098.6|6100.9|6099.1|6102|6099.7|6098.9|6096.5|360
1590150300000|2020-05-22 12:25:00|6101.5|6098.5|6100.6|6098.8|6102.9|6100.5|6099.8|6097.4|335
1590150600000|2020-05-22 12:30:00|6101.1|6098.1|6098.8|6095.8|6101.2|6098.9|6095.7|6093.6|351
1590150900000|2020-05-22 12:35:00|6098.7|6095.7|6097.4|6094.4|6100.2|6097.4|6094.8|6092.3|405
1590151200000|2020-05-22 12:40:00|6097.5|6094.5|6096.5|6093.5|6100.5|6098.2|6095.7|6093.4|348
1590151500000|2020-05-22 12:45:00|6095.8|6094|6094.6|6092.8|6099.5|6097.2|6094.6|6092.7|342
1590151800000|2020-05-22 12:50:00|6094.5|6092.7|6094.3|6091.3|6095.3|6092.9|6091|6088.6|465
1590152100000|2020-05-22 12:55:00|6094.4|6091.4|6092.1|6089.1|6094.9|6092.6|6091|6088.5|375
1590152400000|2020-05-22 13:00:00|6092|6089|6095.2|6092.2|6095.7|6093.3|6089.4|6086.9|401
1590152700000|2020-05-22 13:05:00|6095.1|6092.1|6093.8|6090.8|6096.8|6094|6093.1|6090.7|321
1590153000000|2020-05-22 13:10:00|6093.9|6090.9|6093.1|6090.1|6094.7|6091.8|6092|6089|284
1590153300000|2020-05-22 13:15:00|6093|6090|6090.3|6088.5|6094.4|6092.1|6089.8|6087.3|356
1590153600000|2020-05-22 13:20:00|6090.2|6088.4|6093.9|6090.9|6094.6|6091.9|6090.2|6087.4|322
1590153900000|2020-05-22 13:25:00|6093.8|6090.8|6091.5|6088.5|6095.6|6093.1|6091.1|6088.3|332
1590154200000|2020-05-22 13:30:00|6091.4|6088.4|6087.7|6084.7|6094.8|6091.8|6087.1|6084.2|496
1590154500000|2020-05-22 13:35:00|6087.8|6084.8|6087.3|6084.3|6089.8|6086.8|6085.6|6083|519
1590154800000|2020-05-22 13:40:00|6087.2|6084.2|6085.6|6082.6|6089.3|6086.3|6084|6081|449
1590155100000|2020-05-22 13:45:00|6084.9|6083.1|6087.4|6084.4|6087.8|6085.2|6082.1|6079.6|497
1590155400000|2020-05-22 13:50:00|6087.7|6084.7|6084.5|6081.5|6088.9|6086.5|6084.2|6081.2|418
1590155700000|2020-05-22 13:55:00|6084.6|6081.6|6089.9|6086.9|6090.4|6087.4|6084.6|6081.6|433
1590156000000|2020-05-22 14:00:00|6090.1|6087.1|6087.4|6085.6|6090.6|6087.8|6085.8|6083.3|531
1590156300000|2020-05-22 14:05:00|6087.3|6085.5|6087.6|6084.6|6089.7|6087.2|6086|6083.4|447
1590156600000|2020-05-22 14:10:00|6087.4|6084.4|6088.2|6085.2|6090.8|6087.9|6085.2|6082.8|442
1590156900000|2020-05-22 14:15:00|6087.6|6085.8|6088.9|6087.1|6090.7|6088.2|6086.5|6084|561
1590157200000|2020-05-22 14:20:00|6089.5|6086.5|6092|6089|6094.5|6092.3|6088.7|6086.3|497
1590157500000|2020-05-22 14:25:00|6091.9|6088.9|6093.8|6090.8|6094|6091.6|6090.9|6088.5|454
1590157800000|2020-05-22 14:30:00|6093.7|6090.7|6096.9|6095.1|6099|6096.6|6093.4|6090.6|586
1590158100000|2020-05-22 14:35:00|6097|6095.2|6094.2|6091.2|6097.6|6095.2|6090.8|6088.3|482
1590158400000|2020-05-22 14:40:00|6093.5|6091.7|6089.5|6086.5|6095.4|6093.1|6088.6|6086.2|519
1590158700000|2020-05-22 14:45:00|6089.4|6086.4|6089.1|6086.1|6092.8|6090.5|6087.6|6085|482
1590159000000|2020-05-22 14:50:00|6088.7|6086.9|6093.4|6090.4|6095.7|6093.2|6088.1|6085.6|607
1590159300000|2020-05-22 14:55:00|6093.3|6090.3|6087.4|6085.6|6093.5|6091.1|6084.8|6082.8|576
1590159600000|2020-05-22 15:00:00|6087.3|6085.5|6087.3|6085.5|6089.5|6087.2|6085.6|6083.5|454
1590159900000|2020-05-22 15:05:00|6087.9|6084.9|6087.9|6086.1|6088.6|6086.2|6085.7|6083.4|316
1590160200000|2020-05-22 15:10:00|6087.8|6086|6090.4|6087.4|6090.6|6088.3|6086.6|6084.7|333
1590160500000|2020-05-22 15:15:00|6090.3|6087.3|6090.6|6087.6|6090.6|6088.2|6087.7|6085.3|328
1590160800000|2020-05-22 15:20:00|6090.5|6087.5|6087.6|6084.6|6090.6|6088.1|6086.6|6084.3|323
1590161100000|2020-05-22 15:25:00|6087|6085.2|6092.4|6089.4|6096.2|6093.2|6085.5|6083.1|306
1590161400000|2020-05-22 15:30:00|6092.3|6089.3|6094.7|6091.7|6095.5|6093|6091.8|6089.3|303
1590161700000|2020-05-22 15:35:00|6094.6|6091.6|6094.5|6092.7|6096|6093.6|6092.9|6090.4|307
1590162000000|2020-05-22 15:40:00|6094.4|6092.6|6091.6|6088.6|6094.5|6092.7|6090.6|6088.2|290
1590162300000|2020-05-22 15:45:00|6091.7|6088.7|6091.9|6090.1|6093.7|6091.2|6090.6|6088.1|310
1590162600000|2020-05-22 15:50:00|6092.6|6089.6|6092.3|6090.5|6093.5|6090.7|6089.7|6087.3|301
1590162900000|2020-05-22 15:55:00|6092.5|6089.5|6091.5|6088.5|6092.9|6090.7|6089.4|6087|323
1590163200000|2020-05-22 16:00:00|6091.8|6088.8|6092.3|6089.3|6093|6090.7|6090.9|6088.2|278
1590163500000|2020-05-22 16:05:00|6091.7|6089.9|6089.4|6086.4|6092.4|6090|6088.2|6086|283
1590163800000|2020-05-22 16:10:00|6089.3|6086.3|6088.3|6085.3|6090.2|6087.7|6087.7|6085|318
1590164100000|2020-05-22 16:15:00|6088.4|6085.4|6088.8|6085.8|6089.1|6086.6|6086.1|6083.4|228
1590164400000|2020-05-22 16:20:00|6088.9|6085.9|6088.1|6085.1|6089.2|6086.8|6086.4|6084|257
1590164700000|2020-05-22 16:25:00|6088.2|6085.2|6089.2|6086.2|6089.5|6087.1|6087.8|6085.1|274
1590165000000|2020-05-22 16:30:00|6089.1|6086.1|6089.1|6086.1|6090.9|6088.6|6088.2|6085.8|203
1590165300000|2020-05-22 16:35:00|6089|6086|6090.3|6087.3|6090.8|6088.2|6088.6|6085.9|206
1590165600000|2020-05-22 16:40:00|6089.8|6088|6089.4|6086.4|6090.7|6088.2|6088.3|6085.8|193
1590165900000|2020-05-22 16:45:00|6089.5|6086.5|6088.6|6085.6|6089.7|6087.2|6087.7|6085.3|180
1590166200000|2020-05-22 16:50:00|6088.5|6085.5|6088.7|6085.7|6089.2|6086.6|6087.6|6085|187
1590166500000|2020-05-22 16:55:00|6088.6|6085.6|6088|6086.2|6090.1|6087.6|6088|6085.3|279
1590166800000|2020-05-22 17:00:00|6088.7|6085.7|6089.9|6088.1|6091.6|6089.3|6088.1|6085.5|304
1590167100000|2020-05-22 17:05:00|6090|6088.2|6089.3|6087.5|6091.3|6088.8|6088.6|6086.2|245
1590167400000|2020-05-22 17:10:00|6089.4|6087.6|6087.6|6084.6|6089.8|6087.7|6085.9|6083.4|367
1590167700000|2020-05-22 17:15:00|6087.5|6084.5|6087.3|6084.3|6088.1|6085.6|6086.6|6084.1|217
1590168000000|2020-05-22 17:20:00|6087.2|6084.2|6089|6087.2|6089.8|6087.8|6086.6|6084.2|258
1590168300000|2020-05-22 17:25:00|6089.7|6086.7|6089.6|6086.6|6089.9|6087.5|6088.3|6086|277
1590168600000|2020-05-22 17:30:00|6089.4|6086.4|6089.6|6086.6|6090.4|6087.6|6088.7|6086.2|270
1590168900000|2020-05-22 17:35:00|6089.5|6086.5|6088.5|6085.5|6089.5|6086.7|6087.2|6084.8|324
1590169200000|2020-05-22 17:40:00|6088.6|6085.6|6087.7|6084.7|6088.6|6086.4|6086.8|6084.4|230
1590169500000|2020-05-22 17:45:00|6087.6|6084.6|6087.3|6084.3|6088.4|6086|6086.9|6084.2|241
1590169800000|2020-05-22 17:50:00|6087.4|6084.4|6085.8|6082.8|6087.4|6085|6085.1|6082.6|276
1590170100000|2020-05-22 17:55:00|6085.7|6082.7|6089.4|6086.4|6089.9|6087.6|6085.5|6082.7|285
1590170400000|2020-05-22 18:00:00|6089.3|6086.3|6093.3|6090.3|6093.5|6090.8|6088.8|6086.3|347
1590170700000|2020-05-22 18:05:00|6093.4|6090.4|6093.4|6090.4|6093.7|6091.1|6091.4|6088.7|283
1590171000000|2020-05-22 18:10:00|6093.3|6090.3|6093.9|6090.9|6094.9|6092.3|6092.3|6089.9|250
1590171300000|2020-05-22 18:15:00|6094|6091|6094.3|6091.3|6095.5|6093.1|6093.1|6090.6|184
1590171600000|2020-05-22 18:20:00|6093.7|6091.9|6092.7|6090.9|6095.3|6092.7|6092.7|6090.2|216
1590171900000|2020-05-22 18:25:00|6092.8|6091|6092.7|6089.7|6093.5|6091|6091.8|6089.3|218
1590172200000|2020-05-22 18:30:00|6092.2|6090.4|6092.3|6089.3|6093.1|6090.7|6091.2|6088.9|228
1590172500000|2020-05-22 18:35:00|6092|6089|6091.6|6088.6|6092.3|6089.7|6090.4|6087.8|178
1590172800000|2020-05-22 18:40:00|6091.5|6088.5|6091.8|6088.8|6092.9|6090.4|6090.7|6088.4|234
1590173100000|2020-05-22 18:45:00|6091.5|6089.7|6091.6|6088.6|6092.7|6090.3|6090.8|6088.4|207
1590173400000|2020-05-22 18:50:00|6091.7|6088.7|6092.4|6089.4|6092.6|6090.1|6091.4|6088.5|126
1590173700000|2020-05-22 18:55:00|6092.3|6089.3|6094.3|6091.3|6094.6|6092.1|6091.7|6089.2|147
1590174000000|2020-05-22 19:00:00|6094.4|6091.4|6095.9|6092.9|6096.2|6093.5|6092.9|6090.4|167
1590174300000|2020-05-22 19:05:00|6096|6093|6098.2|6095.2|6098.3|6095.6|6095.2|6092.8|143
1590174600000|2020-05-22 19:10:00|6098.1|6095.1|6097.2|6094.2|6098.4|6095.9|6096.3|6093.7|154
1590174900000|2020-05-22 19:15:00|6097.3|6094.3|6095.6|6093.8|6097.4|6094.9|6095.6|6093.3|142
1590175200000|2020-05-22 19:20:00|6095.7|6093.9|6093.2|6090.2|6096.6|6093.9|6090.5|6087.9|212
1590175500000|2020-05-22 19:25:00|6093.4|6090.4|6092.7|6089.7|6093.4|6090.4|6090.7|6088.2|166
1590175800000|2020-05-22 19:30:00|6092.8|6089.8|6094.6|6091.6|6095.3|6092.4|6092.6|6089.6|141
1590176100000|2020-05-22 19:35:00|6094.5|6091.5|6092.3|6089.3|6094.7|6091.7|6091.6|6088.8|177
1590176400000|2020-05-22 19:40:00|6092.4|6089.4|6093.7|6090.7|6094.4|6091.6|6091.7|6089.2|146
1590176700000|2020-05-22 19:45:00|6093.6|6090.6|6095.1|6092.1|6096.3|6093.4|6093.6|6090.6|174
1590177000000|2020-05-22 19:50:00|6095.2|6092.2|6095.2|6092.2|6095.4|6092.7|6093.2|6090.9|216
1590177300000|2020-05-22 19:55:00|6095.1|6092.1|6095.7|6092.7|6096.7|6094|6093.5|6091|169
1590177600000|2020-05-22 20:00:00|6095.5|6092.5|6095.2|6092.2|6095.6|6092.6|6094|6091|143
1590177900000|2020-05-22 20:05:00|6095.3|6092.3|6095.1|6092.1|6096.4|6093.4|6095.1|6092.1|99
1590178200000|2020-05-22 20:10:00|6095.2|6092.2|6097.3|6094.3|6097.5|6094.5|6095.1|6092.1|68
1590178500000|2020-05-22 20:15:00|6097.2|6094.2|6094.7|6091.7|6097.2|6094.2|6094.6|6091.6|87
1590178800000|2020-05-22 20:20:00|6094.8|6091.8|6096.1|6093.1|6096.1|6093.1|6093.6|6090.6|107
1590179100000|2020-05-22 20:25:00|6096|6093|6097.3|6094.3|6097.4|6094.4|6095.5|6092.5|123
1590179400000|2020-05-22 20:30:00|6097.1|6094.1|6096.2|6093.2|6097.6|6094.6|6095.9|6092.9|113
1590179700000|2020-05-22 20:35:00|6096.3|6093.3|6097|6094|6097.5|6094.8|6096.1|6093.1|109
1590180000000|2020-05-22 20:40:00|6096.9|6093.9|6095.9|6092.9|6097.3|6094.7|6095.5|6092.8|104
1590180300000|2020-05-22 20:45:00|6095.8|6092.8|6097.9|6094.9|6098.9|6095.9|6094|6091|134
1590180600000|2020-05-22 20:50:00|6098|6095|6096.9|6093.7|6098.4|6095.4|6096.3|6092.9|197
1590180900000|2020-05-22 20:55:00|6096.5|6093.5|6100.3|6096.3|6101.6|6097.6|6095.9|6092.7|268
1590350400000|2020-05-24 20:00:00|6096.9|6086.9|6096.7|6086.7|6096.9|6086.9|6096.7|6086.7|2
1590351000000|2020-05-24 20:10:00|6096.1|6086.1|6094.9|6084.9|6096.1|6086.1|6094.9|6084.9|7
1590351300000|2020-05-24 20:15:00|6094.6|6084.6|6096.9|6086.9|6096.9|6086.9|6094.5|6084.5|9
1590351600000|2020-05-24 20:20:00|6096.7|6086.7|6097|6087|6097|6087|6096.6|6086.6|9
1590352200000|2020-05-24 20:30:00|6096|6086|6097.8|6087.8|6099.8|6089.8|6095.9|6085.9|5
1590352500000|2020-05-24 20:35:00|6099.7|6089.7|6097.9|6087.9|6099.7|6089.7|6097.8|6087.8|13
1590352800000|2020-05-24 20:40:00|6095.9|6085.9|6100.3|6090.3|6102|6092|6094.9|6084.9|26
1590353100000|2020-05-24 20:45:00|6100.2|6090.2|6103|6093|6103|6093|6100.2|6090.2|20
1590353400000|2020-05-24 20:50:00|6103.1|6093.1|6103|6093|6103.1|6093.1|6100.8|6090.8|6
1590353700000|2020-05-24 20:55:00|6100.8|6090.8|6103|6093|6103|6093|6100.8|6090.8|20
1590354000000|2020-05-24 21:00:00|6102.1|6092.1|6099.6|6089.6|6103|6093|6098.8|6088.8|68
1590354300000|2020-05-24 21:05:00|6099.5|6089.5|6100.1|6090.1|6101.2|6092.9|6093.3|6083.3|123
1590354600000|2020-05-24 21:10:00|6100.3|6090.3|6102.8|6092.8|6103.5|6093.5|6099.9|6090.2|132
1590354900000|2020-05-24 21:15:00|6102.6|6092.6|6100.9|6091.9|6103.4|6095.7|6099.8|6091.7|105
1590355200000|2020-05-24 21:20:00|6100.5|6092|6098.1|6091.7|6102.2|6094.2|6098|6089.4|117
1590355500000|2020-05-24 21:25:00|6098.3|6091.5|6098.8|6089.7|6100.1|6092.2|6097|6088.8|76
1590355800000|2020-05-24 21:30:00|6098.3|6090.4|6097.4|6089.7|6099.7|6092.2|6096.4|6088.8|87
1590356100000|2020-05-24 21:35:00|6098.1|6089.1|6099.6|6090.8|6100.2|6093.1|6096.7|6088.9|99
1590356400000|2020-05-24 21:40:00|6099.5|6089.5|6099.5|6089.5|6100.8|6093.7|6098.9|6089.3|77
1590356700000|2020-05-24 21:45:00|6100|6090.9|6099.6|6092.2|6102.4|6095|6098.1|6089.2|138
1590357000000|2020-05-24 21:50:00|6100.2|6091.9|6099.7|6092|6100.8|6094.2|6098.2|6090.8|92
1590357300000|2020-05-24 21:55:00|6100|6093.6|6099.3|6093|6100.4|6094|6098|6090.5|105
1590357600000|2020-05-24 22:00:00|6099.1|6093.1|6095.5|6092.5|6100.3|6093.8|6093.4|6089.1|235
1590357900000|2020-05-24 22:05:00|6095.4|6092.4|6094.3|6091.2|6095.6|6092.6|6094.1|6090.9|92
1590358200000|2020-05-24 22:10:00|6094.5|6090.9|6092.3|6089.3|6094.5|6091.5|6092.1|6089.1|103
1590358500000|2020-05-24 22:15:00|6092.2|6089.2|6096.9|6093.9|6097.3|6094.2|6092.1|6089.1|121
1590358800000|2020-05-24 22:20:00|6097|6094|6096.4|6093.4|6098.5|6095.5|6095.6|6092.6|101
1590359100000|2020-05-24 22:25:00|6096.5|6093.5|6097.3|6094.3|6097.7|6094.7|6095.8|6092.6|143
1590359400000|2020-05-24 22:30:00|6097.1|6094.1|6095.1|6092.1|6097.3|6094.3|6094.9|6091.9|172
1590359700000|2020-05-24 22:35:00|6095|6092|6094.7|6091.7|6095.4|6092.4|6093.6|6091.1|92
1590360000000|2020-05-24 22:40:00|6094.8|6091.8|6098|6095|6098.4|6095.4|6094.7|6091.7|172
1590360300000|2020-05-24 22:45:00|6098.1|6095.1|6099.8|6096.8|6100.2|6097.5|6097.4|6094.7|214
1590360600000|2020-05-24 22:50:00|6099.7|6096.7|6101.9|6098.9|6103.1|6100.8|6099.7|6096.7|261
1590360900000|2020-05-24 22:55:00|6101.8|6098.8|6101.3|6098.3|6104.2|6101.4|6101|6098|231
1590361200000|2020-05-24 23:00:00|6101.2|6098.2|6101.4|6098.4|6101.5|6099.3|6099.8|6096.9|214
1590361500000|2020-05-24 23:05:00|6101.3|6098.3|6100.1|6097.1|6101.3|6098.3|6098|6095|248
1590361800000|2020-05-24 23:10:00|6100.2|6097.2|6097.4|6094.4|6100.8|6097.8|6097.4|6094.4|208
1590362100000|2020-05-24 23:15:00|6097.5|6094.5|6096.3|6093.3|6098|6095|6095.7|6093.2|169
1590362400000|2020-05-24 23:20:00|6096.4|6093.4|6098.5|6096.7|6099.7|6097.1|6095.9|6093.3|187
1590362700000|2020-05-24 23:25:00|6099.2|6096.2|6098.4|6095.4|6099.7|6097.1|6096.5|6094.2|282
1590363000000|2020-05-24 23:30:00|6098.5|6095.5|6102|6099|6102.4|6099.8|6096.9|6094.6|300
1590363300000|2020-05-24 23:35:00|6101.8|6098.8|6104.2|6101.2|6104.5|6102|6101.7|6098.7|240
1590363600000|2020-05-24 23:40:00|6104.3|6101.3|6104.2|6101.2|6105.8|6103.5|6103.3|6100.5|192
1590363900000|2020-05-24 23:45:00|6104.1|6101.1|6104.4|6101.4|6105.6|6103.3|6101.9|6099.4|232
1590364200000|2020-05-24 23:50:00|6104.5|6101.5|6106.4|6103.4|6108.1|6105.1|6103.7|6101.3|205
1590364500000|2020-05-24 23:55:00|6106.5|6103.5|6105.1|6102.1|6107.5|6104.9|6104.2|6101.2|187
1590364800000|2020-05-25 00:00:00|6105.8|6102.8|6104.9|6101.9|6108.3|6105.4|6103.4|6101|277
1590365100000|2020-05-25 00:05:00|6105|6102|6101.1|6098.1|6105|6102.5|6100.3|6097.7|266
1590365400000|2020-05-25 00:10:00|6101|6098|6103|6100|6103.4|6100.8|6100.2|6097.5|214
1590365700000|2020-05-25 00:15:00|6102.9|6099.9|6105.9|6102.9|6107.1|6104.7|6102.8|6099.8|260
1590366000000|2020-05-25 00:20:00|6105.8|6102.8|6106.8|6105|6108|6105.2|6104.3|6101.7|251
1590366300000|2020-05-25 00:25:00|6107.5|6104.5|6106.1|6104.3|6107.5|6105.3|6105.9|6103.4|168
1590366600000|2020-05-25 00:30:00|6106|6104.2|6108.6|6105.6|6110.2|6107.7|6106|6104|233
1590366900000|2020-05-25 00:35:00|6108.5|6105.5|6106.8|6103.8|6108.6|6106.4|6106.6|6103.7|197
1590367200000|2020-05-25 00:40:00|6106.9|6103.9|6104.4|6101.4|6106.9|6104|6103.8|6101.4|171
1590367500000|2020-05-25 00:45:00|6104.5|6101.5|6105.3|6102.3|6105.4|6103|6103.4|6101|192
1590367800000|2020-05-25 00:50:00|6105.4|6102.4|6101.4|6098.4|6105.4|6103|6100.3|6097.5|262
1590368100000|2020-05-25 00:55:00|6101.5|6098.5|6098.6|6095.6|6101.5|6098.5|6097.1|6095|242
1590368400000|2020-05-25 01:00:00|6098.5|6095.5|6094.4|6092.6|6100.1|6097.7|6094.3|6091.8|333
1590368700000|2020-05-25 01:05:00|6095.1|6092.1|6096.1|6093.1|6096.2|6093.7|6092|6089.4|428
1590369000000|2020-05-25 01:10:00|6096|6093|6092|6089|6096.9|6094.6|6090.4|6087.7|327
1590369300000|2020-05-25 01:15:00|6091.9|6088.9|6095.4|6092.4|6095.5|6092.9|6091.9|6088.9|364
1590369600000|2020-05-25 01:20:00|6095.3|6092.3|6097.6|6094.6|6097.7|6095.4|6094.5|6092|205
1590369900000|2020-05-25 01:25:00|6097.5|6094.5|6093.4|6090.4|6097.5|6094.5|6091.6|6089.2|277
1590370200000|2020-05-25 01:30:00|6092.9|6091.1|6089.2|6086.2|6095|6092|6084.9|6082.3|465
1590370500000|2020-05-25 01:35:00|6089.1|6086.1|6090.1|6087.1|6090.2|6087.5|6086.1|6083.6|331
1590370800000|2020-05-25 01:40:00|6090.2|6087.2|6092.9|6089.9|6094.8|6092.3|6089.9|6086.9|372
1590371100000|2020-05-25 01:45:00|6092.8|6089.8|6097.5|6094.5|6097.6|6094.6|6091.2|6088.2|333
1590371400000|2020-05-25 01:50:00|6097.4|6094.4|6096.2|6093.2|6098.9|6096.3|6094.8|6092.4|282
1590371700000|2020-05-25 01:55:00|6096.3|6093.3|6100.4|6097.4|6100.5|6097.7|6095.1|6092.7|315
1590372000000|2020-05-25 02:00:00|6100.5|6097.5|6100.3|6097.3|6101.2|6098.7|6098.7|6095.7|324
1590372300000|2020-05-25 02:05:00|6100.5|6097.5|6099.1|6096.1|6100.5|6097.7|6097.4|6095|324
1590372600000|2020-05-25 02:10:00|6099|6096|6097.6|6094.6|6099.6|6097.1|6095.9|6092.9|292
1590372900000|2020-05-25 02:15:00|6097.3|6094.3|6098.6|6095.6|6099.5|6096.7|6095.7|6092.9|281
1590373200000|2020-05-25 02:20:00|6098.9|6095.9|6098.1|6095.1|6099.5|6097.2|6097.3|6094.9|192
1590373500000|2020-05-25 02:25:00|6098.2|6095.2|6099.3|6096.3|6100.2|6097.2|6097.7|6095.1|202
1590373800000|2020-05-25 02:30:00|6099.6|6096.6|6099.6|6096.6|6099.8|6097.3|6097.4|6094.9|229
1590374100000|2020-05-25 02:35:00|6099.7|6096.7|6099.3|6096.3|6099.7|6097.3|6098.5|6096|165
1590374400000|2020-05-25 02:40:00|6099.4|6096.4|6097.7|6095.9|6099.5|6097.1|6097.5|6095.1|232
1590374700000|2020-05-25 02:45:00|6097.8|6096|6094.9|6091.9|6099|6096.6|6094.3|6091.7|291
1590375000000|2020-05-25 02:50:00|6095|6092|6096.2|6093.2|6096.9|6094.4|6094.5|6091.5|254
1590375300000|2020-05-25 02:55:00|6096.4|6093.4|6092.4|6089.4|6096.4|6093.4|6092.1|6089.3|211
1590375600000|2020-05-25 03:00:00|6092.5|6089.5|6095.1|6092.1|6095.5|6092.8|6092.4|6089.4|198
1590375900000|2020-05-25 03:05:00|6095|6092|6095.5|6092.5|6096.6|6093.6|6094.8|6092|183
1590376200000|2020-05-25 03:10:00|6095.6|6092.6|6096.5|6093.5|6096.7|6094.2|6094.9|6092.3|162
1590376500000|2020-05-25 03:15:00|6096.4|6093.4|6094.3|6091.3|6097.4|6094.8|6094|6091.1|159
1590376800000|2020-05-25 03:20:00|6094.4|6091.4|6095.4|6092.4|6095.7|6093.3|6093.8|6090.9|188
1590377100000|2020-05-25 03:25:00|6095.3|6092.3|6095.1|6093.3|6095.9|6093.3|6094.5|6092.1|112
1590377400000|2020-05-25 03:30:00|6095.7|6092.7|6094.6|6091.6|6095.9|6093.4|6094|6091.5|129
1590377700000|2020-05-25 03:35:00|6094.7|6091.7|6093.5|6090.5|6095|6092.6|6092.9|6090.3|138
1590378000000|2020-05-25 03:40:00|6093.6|6090.6|6094.8|6091.8|6095.7|6093.1|6093.4|6090.6|144
1590378300000|2020-05-25 03:45:00|6094.9|6091.9|6097.3|6094.3|6097.9|6095.4|6093.7|6091.4|214
1590378600000|2020-05-25 03:50:00|6097.2|6094.2|6096.4|6094.6|6097.5|6095|6096.1|6093.9|164
1590378900000|2020-05-25 03:55:00|6097|6094|6097.1|6094.1|6097.2|6094.7|6095.7|6093.3|131
1590379200000|2020-05-25 04:00:00|6097|6094|6097.1|6094.1|6097.7|6095.3|6096|6093.6|133
1590379500000|2020-05-25 04:05:00|6097|6094|6099.9|6098.1|6100.4|6098.1|6095.8|6093.2|205
1590379800000|2020-05-25 04:10:00|6100|6098.2|6101.1|6098.1|6101.6|6099.4|6100|6097.5|187
1590380100000|2020-05-25 04:15:00|6101|6098|6100.5|6097.5|6101.2|6098.9|6099.4|6096.8|178
1590380400000|2020-05-25 04:20:00|6100.4|6097.4|6100.1|6097.1|6100.6|6098.1|6099.4|6096.9|113
1590380700000|2020-05-25 04:25:00|6100|6097|6100.4|6097.4|6100.8|6098.7|6098.9|6096.9|195
1590381000000|2020-05-25 04:30:00|6100.5|6097.5|6102.1|6099.1|6102.3|6099.8|6099.9|6097.2|134
1590381300000|2020-05-25 04:35:00|6102.2|6099.2|6101.7|6099.9|6102.3|6100.1|6101.2|6099|100
1590381600000|2020-05-25 04:40:00|6101.8|6100|6101.4|6099.6|6102.6|6100.2|6101.2|6098.8|149
1590381900000|2020-05-25 04:45:00|6101.5|6099.7|6102.4|6099.4|6102.6|6100.2|6101.4|6099.2|142
1590382200000|2020-05-25 04:50:00|6102|6100.2|6100.9|6099.1|6102.7|6100.4|6100.9|6098.5|105
1590382500000|2020-05-25 04:55:00|6101.5|6098.5|6100.7|6097.7|6101.9|6098.9|6100|6097.4|152
1590382800000|2020-05-25 05:00:00|6100.8|6097.8|6101.3|6098.3|6102.5|6100.2|6100.6|6097.6|180
1590383100000|2020-05-25 05:05:00|6101.2|6098.2|6102|6099|6102.7|6100.1|6100.8|6098|191
1590383400000|2020-05-25 05:10:00|6102.1|6099.1|6102|6099|6102.6|6100.2|6101.2|6098.5|156
1590383700000|2020-05-25 05:15:00|6101.9|6098.9|6101.5|6098.5|6102.5|6100.1|6101|6098.3|139
1590384000000|2020-05-25 05:20:00|6101.4|6098.4|6100.3|6097.3|6102|6099.6|6099.9|6097.3|145
1590384300000|2020-05-25 05:25:00|6100.5|6097.5|6100.1|6097.1|6100.6|6098.4|6099.6|6096.9|120
1590384600000|2020-05-25 05:30:00|6100.2|6097.2|6097.5|6094.5|6100.5|6098|6096.9|6094.4|190
1590384900000|2020-05-25 05:35:00|6097.6|6094.6|6096.1|6093.1|6097.6|6094.9|6095.8|6092.8|176
1590385200000|2020-05-25 05:40:00|6096|6093|6092.6|6089.6|6096|6093|6092|6089.4|233
1590385500000|2020-05-25 05:45:00|6092.7|6089.7|6092.2|6089.2|6093.5|6091.1|6091.8|6089.1|154
1590385800000|2020-05-25 05:50:00|6092.3|6089.3|6093.3|6090.3|6094.1|6091.2|6091.6|6089.2|222
1590386100000|2020-05-25 05:55:00|6093.5|6090.5|6093.9|6090.9|6094|6091.4|6092.4|6090|161
1590386400000|2020-05-25 06:00:00|6094.1|6091.1|6092.8|6089.8|6096.2|6093.6|6091.9|6089.3|314
1590386700000|2020-05-25 06:05:00|6092.9|6089.9|6093.5|6090.5|6096.6|6094.2|6092.2|6089.6|303
1590387000000|2020-05-25 06:10:00|6093.4|6090.4|6095.5|6092.5|6096.1|6093.5|6091.7|6089.1|291
1590387300000|2020-05-25 06:15:00|6095.4|6092.4|6094.6|6092.8|6096.6|6094.3|6094|6092|156
1590387600000|2020-05-25 06:20:00|6094.5|6092.7|6091.9|6090.1|6094.6|6092.8|6091.1|6088.7|269
1590387900000|2020-05-25 06:25:00|6091.8|6090|6091.4|6088.4|6092.9|6090.4|6090|6087.6|242
1590388200000|2020-05-25 06:30:00|6091.3|6088.3|6093.3|6090.3|6093.5|6091.2|6090.2|6087.8|270
1590388500000|2020-05-25 06:35:00|6093.4|6090.4|6094.3|6091.3|6094.7|6092.3|6092|6089.6|197
1590388800000|2020-05-25 06:40:00|6094.4|6091.4|6094.1|6091.1|6094.8|6092.5|6093.5|6091|196
1590389100000|2020-05-25 06:45:00|6094|6091|6089.6|6087.8|6094|6091.1|6089.2|6086.9|188
1590389400000|2020-05-25 06:50:00|6089.5|6087.7|6090.5|6087.5|6091.2|6088.8|6088.6|6086.1|304
1590389700000|2020-05-25 06:55:00|6090.4|6087.4|6090|6088.2|6092.4|6090|6089.1|6086.9|273
1590390000000|2020-05-25 07:00:00|6090.2|6088.4|6087.5|6084.5|6090.7|6088.4|6086|6083.7|280
1590390300000|2020-05-25 07:05:00|6087|6085.2|6087.3|6085.5|6089.9|6087.6|6086.8|6084.4|318
1590390600000|2020-05-25 07:10:00|6087.4|6085.6|6088.5|6085.5|6088.8|6086.3|6086|6083.7|267
1590390900000|2020-05-25 07:15:00|6088.4|6085.4|6086.5|6083.5|6090.2|6087.8|6085.7|6082.7|284
1590391200000|2020-05-25 07:20:00|6086.4|6083.4|6089.3|6086.3|6090.3|6087.4|6086.4|6083.4|281
1590391500000|2020-05-25 07:25:00|6089.4|6086.4|6089.6|6086.6|6090.5|6088.2|6088.7|6086.3|192
1590391800000|2020-05-25 07:30:00|6089.4|6086.4|6088.3|6085.3|6091.4|6088.8|6087.6|6084.9|276
1590392100000|2020-05-25 07:35:00|6088.4|6085.4|6091.7|6088.7|6092.4|6089.4|6087.6|6084.6|285
1590392400000|2020-05-25 07:40:00|6091.6|6088.6|6090.5|6087.5|6092.2|6089.7|6089.5|6086.9|192
1590392700000|2020-05-25 07:45:00|6090.4|6087.4|6088.4|6085.4|6090.5|6088|6087.5|6085.1|274
1590393000000|2020-05-25 07:50:00|6088.3|6085.3|6089.8|6086.8|6091|6088.7|6087.9|6085.3|282
1590393300000|2020-05-25 07:55:00|6089.9|6086.9|6089.3|6086.3|6089.9|6087|6087.6|6084.6|189
1590393600000|2020-05-25 08:00:00|6089.2|6086.2|6088.3|6085.3|6090.9|6088.2|6088.2|6085.2|267
1590393900000|2020-05-25 08:05:00|6088.2|6085.2|6089.7|6086.7|6090.6|6087.9|6087.5|6085.1|209
1590394200000|2020-05-25 08:10:00|6089.8|6086.8|6089|6086|6090.5|6087.9|6088.5|6085.9|229
1590394500000|2020-05-25 08:15:00|6089.2|6086.2|6088.8|6087|6091.4|6088.8|6088.8|6086|246
1590394800000|2020-05-25 08:20:00|6088.9|6087.1|6090.5|6087.5|6091.2|6088.8|6088.8|6086.5|224
1590395100000|2020-05-25 08:25:00|6090.8|6087.8|6090.5|6087.5|6091.1|6088.5|6088.3|6085.9|256
1590395400000|2020-05-25 08:30:00|6090.7|6087.7|6095.3|6093.5|6097.1|6094.6|6090.5|6087.5|430
1590395700000|2020-05-25 08:35:00|6095.9|6092.9|6096.4|6093.4|6096.5|6094|6094.4|6091.6|224
1590396000000|2020-05-25 08:40:00|6096.5|6093.5|6096.2|6094.4|6097.1|6094.6|6094.5|6092|271
1590396300000|2020-05-25 08:45:00|6096.8|6093.8|6101.8|6098.8|6102.4|6099.8|6095.9|6093.5|473
1590396600000|2020-05-25 08:50:00|6101.5|6098.5|6098.4|6095.4|6102.1|6099.1|6097.3|6094.3|335
1590396900000|2020-05-25 08:55:00|6097.9|6096.1|6098.1|6096.3|6099.2|6096.6|6097.3|6094.9|272
1590397200000|2020-05-25 09:00:00|6098.8|6095.8|6099.4|6096.4|6101.7|6098.8|6098.3|6095.8|242
1590397500000|2020-05-25 09:05:00|6099.2|6096.2|6100.3|6097.3|6100.5|6097.5|6098.2|6095.8|170
1590397800000|2020-05-25 09:10:00|6100.4|6097.4|6097.8|6096|6100.4|6098|6097.7|6095.2|209
1590398100000|2020-05-25 09:15:00|6098.2|6096.4|6096.6|6094.8|6100.5|6097.8|6096.5|6094.4|312
1590398400000|2020-05-25 09:20:00|6096.2|6094.4|6099.4|6096.4|6099.4|6096.9|6095.9|6093.5|255
1590398700000|2020-05-25 09:25:00|6098.8|6097|6099.5|6096.5|6101.2|6098.4|6098.8|6096.1|214
1590399000000|2020-05-25 09:30:00|6099.6|6096.6|6101.7|6098.7|6102.7|6099.7|6098.6|6096.2|229
1590399300000|2020-05-25 09:35:00|6101.6|6098.6|6104.5|6101.5|6104.5|6102.2|6101.2|6098.6|184
1590399600000|2020-05-25 09:40:00|6104.6|6101.6|6104.5|6101.5|6104.7|6102.4|6103.5|6100.8|173
1590399900000|2020-05-25 09:45:00|6104.6|6101.6|6105.4|6102.4|6106.2|6103.7|6103.7|6101.3|207
1590400200000|2020-05-25 09:50:00|6105.2|6102.2|6101.4|6098.4|6105.6|6103.3|6099.9|6097.4|280
1590400500000|2020-05-25 09:55:00|6101.3|6098.3|6101.9|6098.9|6103.2|6100.5|6100.1|6097.7|312
1590400800000|2020-05-25 10:00:00|6101.8|6098.8|6100.8|6097.8|6102.9|6100.3|6100|6097|249
1590401100000|2020-05-25 10:05:00|6100.9|6097.9|6097.9|6094.9|6100.9|6098.5|6097.2|6094.5|227
1590401400000|2020-05-25 10:10:00|6098|6095|6096.5|6093.5|6099.2|6096.7|6095.9|6093.4|270
1590401700000|2020-05-25 10:15:00|6096.6|6093.6|6098.5|6095.5|6099.6|6096.6|6096.4|6093.6|256
1590402000000|2020-05-25 10:20:00|6098.4|6095.4|6098.4|6095.4|6098.7|6095.8|6096.2|6093.2|192
1590402300000|2020-05-25 10:25:00|6098.3|6095.3|6096.2|6093.2|6098.5|6095.6|6096.2|6093.2|189
1590402600000|2020-05-25 10:30:00|6096.3|6093.3|6098.2|6095.2|6098.9|6095.9|6096.3|6093.3|157
1590402900000|2020-05-25 10:35:00|6098.1|6095.1|6097.5|6094.5|6098.3|6095.3|6096.4|6093.9|129
1590403200000|2020-05-25 10:40:00|6097.4|6094.4|6097.7|6094.7|6098.5|6095.9|6097.4|6094.4|102
1590403500000|2020-05-25 10:45:00|6098|6095|6098.1|6095.1|6099|6096.7|6097.3|6094.5|214
1590403800000|2020-05-25 10:50:00|6098.2|6095.2|6102.2|6099.2|6102.3|6099.9|6098.2|6095.2|235
1590404100000|2020-05-25 10:55:00|6102.1|6099.1|6099.3|6096.3|6102.2|6099.6|6099.2|6096.2|211
1590404400000|2020-05-25 11:00:00|6099.4|6096.4|6096.6|6093.6|6099.4|6096.4|6096.4|6093.4|197
1590404700000|2020-05-25 11:05:00|6096.7|6093.7|6095.4|6092.4|6098.1|6095.7|6095.4|6092.4|222
1590405000000|2020-05-25 11:10:00|6095.3|6092.3|6095.7|6093.9|6096.2|6094|6094.7|6092.2|219
1590405300000|2020-05-25 11:15:00|6096.3|6094.5|6097.7|6094.7|6097.8|6095.4|6095.1|6093.1|229
1590405600000|2020-05-25 11:20:00|6097.2|6095.4|6096.8|6093.8|6097.8|6095.4|6095.5|6093|221
1590405900000|2020-05-25 11:25:00|6096.7|6093.7|6097.5|6094.5|6098.3|6095.8|6095.6|6093.2|226
1590406200000|2020-05-25 11:30:00|6097.6|6094.6|6096.4|6094.6|6098.3|6096|6096.4|6094.1|189
1590406500000|2020-05-25 11:35:00|6096.5|6094.7|6095.8|6092.8|6098.1|6095.1|6095.2|6092.6|179
1590406800000|2020-05-25 11:40:00|6095.7|6092.7|6097.7|6094.7|6098.8|6095.8|6095.2|6092.7|183
1590407100000|2020-05-25 11:45:00|6097.8|6094.8|6097.6|6095.8|6098.4|6096|6096.7|6093.7|197
1590407400000|2020-05-25 11:50:00|6097.5|6095.7|6097.8|6094.8|6098.4|6095.9|6097|6094.5|184
1590407700000|2020-05-25 11:55:00|6097.7|6094.7|6102.1|6100.3|6102.8|6100.4|6097.3|6094.6|192
1590408000000|2020-05-25 12:00:00|6102.8|6099.8|6102.7|6099.7|6103.7|6100.9|6101.3|6098.3|299
1590408300000|2020-05-25 12:05:00|6102.9|6099.9|6102|6100.2|6103.9|6101.5|6100.8|6098.3|346
1590408600000|2020-05-25 12:10:00|6102.7|6099.7|6099.6|6096.6|6103.2|6100.7|6098.5|6096.3|318
1590408900000|2020-05-25 12:15:00|6099.7|6096.7|6100.5|6097.5|6101.7|6099.6|6098.2|6096|206
1590409200000|2020-05-25 12:20:00|6099.6|6097.8|6099.7|6096.7|6101.2|6098.9|6099|6096.5|229
1590409500000|2020-05-25 12:25:00|6100.2|6097.2|6098.6|6095.6|6100.8|6098.4|6098.1|6095.5|282
1590409800000|2020-05-25 12:30:00|6098.8|6095.8|6098.7|6095.7|6099.3|6096.8|6098|6095.2|241
1590410100000|2020-05-25 12:35:00|6098.6|6095.6|6099.5|6096.5|6099.7|6097.4|6097.9|6095.3|218
1590410400000|2020-05-25 12:40:00|6099.6|6096.6|6099.7|6096.7|6099.9|6097.4|6098.7|6096.3|174
1590410700000|2020-05-25 12:45:00|6099.6|6096.6|6099.5|6096.5|6100.3|6097.8|6098.9|6096.2|253
1590411000000|2020-05-25 12:50:00|6099.6|6096.6|6100.5|6097.5|6100.8|6098.2|6099|6096.3|181
1590411300000|2020-05-25 12:55:00|6100.1|6097.1|6100.2|6097.2|6100.5|6097.6|6099|6096.2|216
1590411600000|2020-05-25 13:00:00|6100.3|6097.3|6100.5|6097.5|6102.2|6099.4|6099.5|6097|233
1590411900000|2020-05-25 13:05:00|6100.4|6097.4|6097.4|6094.4|6100.5|6097.7|6095.9|6093.5|279
1590412200000|2020-05-25 13:10:00|6097.5|6094.5|6098.2|6095.2|6098.3|6095.9|6096.7|6094.2|249
1590412500000|2020-05-25 13:15:00|6098.3|6095.3|6098.5|6095.5|6099.2|6096.7|6097.7|6095.3|176
1590412800000|2020-05-25 13:20:00|6098.6|6095.6|6098.5|6095.5|6100.1|6097.7|6098.1|6095.2|198
1590413100000|2020-05-25 13:25:00|6098.6|6095.6|6097.8|6094.8|6099.6|6097.1|6097.4|6094.6|180
1590413400000|2020-05-25 13:30:00|6097.7|6094.7|6099.7|6096.7|6100.5|6097.8|6097.5|6094.5|276
1590413700000|2020-05-25 13:35:00|6099.6|6096.6|6098|6095|6100.3|6097.9|6096.8|6094.1|298
1590414000000|2020-05-25 13:40:00|6098.1|6095.1|6095.1|6092.1|6098.1|6095.4|6094.2|6091.8|237
1590414300000|2020-05-25 13:45:00|6095.2|6092.2|6096.7|6093.7|6097.4|6094.4|6094|6091.6|207
1590414600000|2020-05-25 13:50:00|6096.8|6093.8|6098.2|6095.2|6098.7|6096.1|6096.8|6093.8|160
1590414900000|2020-05-25 13:55:00|6098.3|6095.3|6097.7|6094.7|6098.7|6096.1|6096.6|6093.7|222
1590415200000|2020-05-25 14:00:00|6097.8|6094.8|6097.9|6094.9|6099.4|6096.8|6097.3|6094.5|275
1590415500000|2020-05-25 14:05:00|6097.2|6095.4|6097.5|6094.5|6098.3|6095.8|6096.7|6094.2|258
1590415800000|2020-05-25 14:10:00|6097.4|6094.4|6099.3|6096.3|6099.4|6097|6096.5|6093.8|199
1590416100000|2020-05-25 14:15:00|6098.8|6097|6100.9|6097.9|6100.9|6098.6|6097.4|6095.1|189
1590416400000|2020-05-25 14:20:00|6100.7|6098.9|6098.2|6096.4|6101.1|6098.9|6097.3|6094.9|245
1590416700000|2020-05-25 14:25:00|6098.3|6096.5|6099.6|6096.6|6099.7|6097.2|6097.5|6095.2|277
1590417000000|2020-05-25 14:30:00|6099|6097.2|6098.7|6095.7|6101.2|6098.7|6098.6|6095.7|278
1590417300000|2020-05-25 14:35:00|6098.6|6095.6|6101.1|6098.1|6101.1|6098.8|6098.1|6095.6|224
1590417600000|2020-05-25 14:40:00|6101|6098|6103.1|6101.3|6103.7|6101.5|6100.1|6097.7|236
1590417900000|2020-05-25 14:45:00|6103.3|6101.5|6103.3|6101.5|6104.4|6102|6102.2|6099.4|210
1590418200000|2020-05-25 14:50:00|6103.4|6101.6|6100.8|6097.8|6104.4|6102|6100.1|6097.6|231
1590418500000|2020-05-25 14:55:00|6100.9|6097.9|6098.7|6095.7|6101.2|6098.8|6098|6095.3|258
1590418800000|2020-05-25 15:00:00|6098.8|6095.8|6099.3|6097.5|6100.1|6097.7|6097.8|6095.4|189
1590419100000|2020-05-25 15:05:00|6099.9|6096.9|6100|6097|6100.2|6097.8|6099.1|6096.5|102
1590419400000|2020-05-25 15:10:00|6100.1|6097.1|6101.6|6098.6|6101.7|6099.3|6099.1|6096.6|151
1590419700000|2020-05-25 15:15:00|6101.7|6098.7|6101.3|6098.3|6102.3|6099.9|6100.7|6098.2|136
1590420000000|2020-05-25 15:20:00|6101.2|6098.2|6101.3|6098.3|6101.6|6099.1|6100.4|6098|94
1590420300000|2020-05-25 15:25:00|6101.2|6098.2|6102.9|6099.9|6102.9|6100.5|6100.2|6097.8|126
1590420600000|2020-05-25 15:30:00|6102.8|6099.8|6102.8|6099.8|6103|6100.5|6101.6|6098.8|139
1590420900000|2020-05-25 15:35:00|6102.7|6099.7|6102.8|6099.8|6103.2|6100.7|6102|6099.6|117
1590421200000|2020-05-25 15:40:00|6102.7|6099.7|6101.9|6098.9|6102.8|6100.4|6100.8|6098.4|153
1590421500000|2020-05-25 15:45:00|6101.3|6099.5|6102|6100.2|6102.5|6100.3|6101.3|6098.8|140
1590421800000|2020-05-25 15:50:00|6102.1|6100.3|6102.8|6099.8|6102.9|6100.4|6101.5|6098.9|114
1590422100000|2020-05-25 15:55:00|6102.1|6100.3|6102.2|6100.4|6102.9|6100.5|6101.7|6099.3|87
1590422400000|2020-05-25 16:00:00|6102.9|6099.9|6102.8|6099.8|6103.1|6100.8|6102.1|6099.7|103
1590422700000|2020-05-25 16:05:00|6102.9|6099.9|6103.1|6100.1|6103.6|6101.2|6102|6099.8|118
1590423000000|2020-05-25 16:10:00|6102.9|6099.9|6102.7|6099.7|6103|6100.5|6101.8|6099.3|68
1590423300000|2020-05-25 16:15:00|6102.1|6100.3|6101.6|6099.8|6102.8|6100.3|6101.6|6099.1|72
1590423600000|2020-05-25 16:20:00|6101.7|6099.9|6101.6|6099.8|6102.9|6100.5|6101.5|6099|72
1590423900000|2020-05-25 16:25:00|6101.5|6099.7|6102.3|6099.3|6102.5|6100.2|6101.4|6098.6|100
1590424200000|2020-05-25 16:30:00|6102.2|6099.2|6102.8|6099.8|6103.1|6100.7|6101.9|6099.2|110
1590424500000|2020-05-25 16:35:00|6102.2|6100.4|6101.3|6099.5|6102.8|6100.4|6101.1|6098.8|109
1590424800000|2020-05-25 16:40:00|6101.9|6098.9|6103.4|6100.4|6103.5|6100.8|6101.2|6098.5|82
1590425100000|2020-05-25 16:45:00|6102.8|6101|6102.8|6099.8|6103.4|6101|6102|6099.6|88
1590425400000|2020-05-25 16:50:00|6102.2|6100.4|6101.4|6099.6|6103.1|6100.8|6101.3|6098.9|103
1590425700000|2020-05-25 16:55:00|6101.2|6099.4|6101.5|6098.5|6102.1|6099.6|6100.8|6098.2|109
1590426000000|2020-05-25 17:00:00|6101.4|6098.4|6101.8|6098.8|6101.8|6099.3|6100.9|6098.3|134
1590426300000|2020-05-25 17:05:00|6101.7|6098.7|6101.6|6099.8|6102.3|6100|6101.1|6098.6|106
1590426600000|2020-05-25 17:10:00|6101.7|6099.9|6102.4|6099.4|6102.7|6100.3|6101.5|6098.9|121
1590426900000|2020-05-25 17:15:00|6102.3|6099.3|6102.7|6100.9|6103.2|6101.1|6101.7|6099.3|126
1590427200000|2020-05-25 17:20:00|6102.6|6100.8|6103.1|6100.1|6103.2|6101|6102.3|6099.9|102
1590427500000|2020-05-25 17:25:00|6103|6100|6104.4|6101.4|6104.4|6101.4|6102.9|6099.9|111
1590427800000|2020-05-25 17:30:00|6104.2|6101.2|6104.3|6101.3|6104.9|6101.9|6103.8|6100.8|112
1590428100000|2020-05-25 17:35:00|6104.1|6101.1|6103.9|6100.9|6104.6|6101.6|6103.9|6100.9|71
1590428400000|2020-05-25 17:40:00|6104|6101|6104.1|6101.1|6104.2|6101.2|6103.8|6100.8|128
1590428700000|2020-05-25 17:45:00|6104|6101|6104.5|6101.5|6104.6|6101.6|6103.6|6100.6|127
1590429000000|2020-05-25 17:50:00|6104.4|6101.4|6104.3|6101.3|6104.5|6101.5|6104.2|6101.2|80
1590429300000|2020-05-25 17:55:00|6104.2|6101.2|6103.9|6100.9|6104.5|6101.5|6103.4|6100.4|94
1590429600000|2020-05-25 18:00:00|6104|6101|6103|6100|6104.1|6101.1|6102.9|6099.9|188
1590429900000|2020-05-25 18:05:00|6103.1|6100.1|6103.3|6100.3|6103.5|6100.5|6102.8|6099.8|64
1590430200000|2020-05-25 18:10:00|6103.2|6100.2|6103.8|6100.8|6104|6101|6103.2|6100.2|181
1590430500000|2020-05-25 18:15:00|6103.7|6100.7|6103.6|6100.6|6104.1|6101.1|6103.1|6100.1|184
1590430800000|2020-05-25 18:20:00|6103.5|6100.5|6103.6|6100.6|6103.8|6100.8|6103.2|6100.2|172
1590431100000|2020-05-25 18:25:00|6103.7|6100.7|6103.1|6100.1|6103.8|6100.8|6103|6100|215
1590431400000|2020-05-25 18:30:00|6103.2|6100.2|6102.9|6099.9|6103.5|6100.5|6102.7|6099.7|203
1590431700000|2020-05-25 18:35:00|6102.8|6099.8|6103|6100|6103.1|6100.1|6102.8|6099.8|83
1590432000000|2020-05-25 18:40:00|6102.9|6099.9|6102.8|6099.8|6103|6100|6102.7|6099.7|83
1590432300000|2020-05-25 18:45:00|6102.7|6099.7|6102.8|6099.8|6103.2|6100.2|6102.7|6099.7|80
1590432600000|2020-05-25 18:50:00|6102.7|6099.7|6102.6|6099.6|6103|6100|6102.5|6099.5|77
1590432900000|2020-05-25 18:55:00|6102.5|6099.5|6102.7|6099.7|6102.9|6099.9|6102.5|6099.5|68
1590433200000|2020-05-25 19:00:00|6102.4|6099.4|6102.3|6099.3|6102.6|6099.6|6102.3|6099.3|67
1590433500000|2020-05-25 19:05:00|6102.4|6099.4|6102.5|6099.5|6102.8|6099.8|6102.2|6099.2|85
1590433800000|2020-05-25 19:10:00|6102.4|6099.4|6102.6|6099.6|6102.7|6099.7|6102.3|6099.3|80
1590434100000|2020-05-25 19:15:00|6102.5|6099.5|6102.7|6099.7|6102.9|6099.9|6102.4|6099.4|91
1590434400000|2020-05-25 19:20:00|6102.8|6099.8|6102.7|6099.7|6103|6100|6102.6|6099.6|67
1590434700000|2020-05-25 19:25:00|6102.8|6099.8|6103|6100|6103|6100|6102.6|6099.6|67
1590435000000|2020-05-25 19:30:00|6102.9|6099.9|6102.7|6099.7|6103.2|6100.2|6102.6|6099.6|63
1590435300000|2020-05-25 19:35:00|6102.8|6099.8|6102.8|6099.8|6103|6100|6102.5|6099.5|84
1590435600000|2020-05-25 19:40:00|6102.7|6099.7|6102.5|6099.5|6102.8|6099.8|6102.4|6099.4|80
1590435900000|2020-05-25 19:45:00|6102.6|6099.6|6102.6|6099.6|6102.8|6099.8|6102.4|6099.4|101
1590436200000|2020-05-25 19:50:00|6102.5|6099.5|6102.6|6099.6|6102.8|6099.8|6102.3|6099.3|84
1590436500000|2020-05-25 19:55:00|6102.7|6099.7|6102.5|6099.5|6102.8|6099.8|6102.4|6099.4|75
1590436800000|2020-05-25 20:00:00|6102.6|6099.6|6103|6100|6103.2|6100.2|6102.5|6099.5|87
1590437100000|2020-05-25 20:05:00|6103.1|6100.1|6103|6100|6103.4|6100.4|6102.8|6099.8|75
1590437400000|2020-05-25 20:10:00|6103.1|6100.1|6103|6100|6103.2|6100.2|6103|6100|52
1590437700000|2020-05-25 20:15:00|6103.2|6100.2|6103.5|6100.5|6103.6|6100.6|6102.6|6099.6|124
1590438000000|2020-05-25 20:20:00|6103.4|6100.4|6103.5|6100.5|6103.7|6100.7|6103.3|6100.3|81
1590438300000|2020-05-25 20:25:00|6103.6|6100.6|6103.5|6100.5|6103.7|6100.7|6103.4|6100.4|76
1590438600000|2020-05-25 20:30:00|6103.6|6100.6|6103.4|6100.4|6103.7|6100.7|6103.3|6100.3|74
1590438900000|2020-05-25 20:35:00|6103.5|6100.5|6103.5|6100.5|6103.6|6100.6|6103.3|6100.3|59
1590439200000|2020-05-25 20:40:00|6103.4|6100.4|6103.4|6100.4|6103.6|6100.6|6103.3|6100.3|71
1590439500000|2020-05-25 20:45:00|6103.5|6100.5|6104.2|6101.2|6104.5|6101.5|6103.5|6100.5|110
1590439800000|2020-05-25 20:50:00|6104.3|6101.3|6104.1|6101.1|6104.4|6101.4|6103.9|6100.9|96
1590440100000|2020-05-25 20:55:00|6104|6101|6104.4|6101.4|6105|6101.9|6103.6|6100.5|175
1590440400000|2020-05-25 21:00:00|6104.2|6101.2|6104.4|6100.9|6104.6|6101.3|6103.9|6100.8|55
1590440700000|2020-05-25 21:05:00|6104.9|6100.4|6104.6|6100.6|6105.7|6102.1|6103.7|6099.7|119
1590441000000|2020-05-25 21:10:00|6104.8|6100.9|6104.9|6100.9|6105.9|6104.1|6103.9|6100.4|158
1590441300000|2020-05-25 21:15:00|6104.7|6101.2|6108|6104|6110.5|6106.5|6099.3|6095.3|238
1590441600000|2020-05-25 21:20:00|6107.8|6103.8|6105.8|6101.8|6108.1|6104.1|6105.6|6101.6|181
1590441900000|2020-05-25 21:25:00|6105.9|6101.9|6106.9|6102.9|6109.2|6105.2|6099.4|6095.4|245
1590442200000|2020-05-25 21:30:00|6106.5|6102.5|6105.2|6101.2|6106.8|6102.8|6104.7|6100.7|161
1590442500000|2020-05-25 21:35:00|6105.1|6101.1|6107.4|6103.4|6108|6104|6104.5|6100.5|232
1590442800000|2020-05-25 21:40:00|6107.5|6103.5|6105.3|6102.1|6108.1|6104.1|6105.2|6101.7|239
1590443100000|2020-05-25 21:45:00|6105.5|6101.9|6101.1|6097.1|6105.6|6102.1|6100.5|6096.5|216
1590443400000|2020-05-25 21:50:00|6101.2|6097.2|6101.8|6098.3|6102.2|6098.5|6101.1|6097.1|139
1590443700000|2020-05-25 21:55:00|6102|6098.2|6101.2|6098|6102.6|6099.6|6100.7|6096.9|168
1590444000000|2020-05-25 22:00:00|6101|6098.1|6102.2|6099.2|6103.4|6100.4|6101|6097.2|201
1590444300000|2020-05-25 22:05:00|6102.1|6099.1|6102.3|6099.3|6102.4|6099.4|6100.8|6097.8|137
1590444600000|2020-05-25 22:10:00|6102.2|6099.2|6101.7|6098.7|6102.4|6099.4|6100.6|6098|112
1590444900000|2020-05-25 22:15:00|6101.8|6098.8|6101.6|6098.6|6101.8|6099|6100.7|6097.9|72
1590445200000|2020-05-25 22:20:00|6101.7|6098.7|6102.2|6099.2|6102.3|6099.7|6101.5|6098.6|54
1590445500000|2020-05-25 22:25:00|6102.1|6099.1|6101.1|6098.1|6102.3|6099.9|6100.5|6097.5|111
1590445800000|2020-05-25 22:30:00|6100.9|6097.9|6100.2|6097.2|6101.2|6098.2|6098.9|6095.9|124
1590446100000|2020-05-25 22:35:00|6100.3|6097.3|6100.8|6097.8|6101|6098|6100.1|6097.1|99
1590446400000|2020-05-25 22:40:00|6100.7|6097.7|6103|6100|6103.6|6100.1|6100.6|6097.6|123
1590446700000|2020-05-25 22:45:00|6102.9|6099.9|6103.2|6100.2|6104|6101.3|6102.9|6099.9|126
1590447000000|2020-05-25 22:50:00|6103.1|6100.1|6101.8|6098.8|6103.7|6100.7|6100|6097|106
1590447300000|2020-05-25 22:55:00|6101.9|6098.9|6101.1|6098.1|6102.2|6099.2|6100.9|6097.9|84
1590447600000|2020-05-25 23:00:00|6101|6098|6100.7|6097.7|6102.4|6099.4|6100.4|6097.4|144
1590447900000|2020-05-25 23:05:00|6100.6|6097.6|6100.7|6097.7|6101.5|6099.2|6100.6|6097.6|94
1590448200000|2020-05-25 23:10:00|6100.6|6097.6|6098.9|6095.9|6100.9|6098.3|6097|6094|196
1590448500000|2020-05-25 23:15:00|6098.8|6095.8|6097.5|6095.7|6098.8|6095.8|6097.4|6094.8|99
1590448800000|2020-05-25 23:20:00|6097.4|6095.6|6096.3|6093.3|6098.1|6095.6|6095.2|6093|151
1590449100000|2020-05-25 23:25:00|6096.2|6093.2|6097.5|6094.5|6097.8|6095.3|6095.5|6093.2|115
1590449400000|2020-05-25 23:30:00|6097.4|6094.4|6098.7|6095.7|6099|6096.3|6097.2|6094.4|90
1590449700000|2020-05-25 23:35:00|6098.8|6095.8|6099.3|6096.3|6100.3|6097.6|6098|6095.8|123
1590450000000|2020-05-25 23:40:00|6099.1|6096.1|6100.2|6097.2|6100.2|6097.2|6098.4|6096.1|113
1590450300000|2020-05-25 23:45:00|6100.1|6097.1|6101.2|6098.2|6105|6102|6100.1|6097.1|208
1590450600000|2020-05-25 23:50:00|6101.1|6098.1|6106.1|6103.1|6106.1|6103.1|6100.3|6097.4|167
1590450900000|2020-05-25 23:55:00|6106|6103|6108.1|6106.3|6108.7|6106.3|6105.8|6102.8|195
1590451200000|2020-05-26 00:00:00|6109|6107.2|6110.4|6107.4|6112.4|6110.1|6107.2|6104.8|321
1590451500000|2020-05-26 00:05:00|6110.6|6107.6|6105.6|6103.8|6110.7|6108|6104.2|6102|249
1590451800000|2020-05-26 00:10:00|6106.3|6103.3|6106.5|6104.7|6107.8|6105.4|6105.5|6103|259
1590452100000|2020-05-26 00:15:00|6106.6|6104.8|6104.9|6101.9|6108.2|6105.8|6104.1|6101.7|336
1590452400000|2020-05-26 00:20:00|6105|6102|6103|6100|6105|6102.6|6102.1|6099.6|223
1590452700000|2020-05-26 00:25:00|6103.1|6100.1|6102|6099|6103.2|6100.8|6100.4|6097.9|246
1590453000000|2020-05-26 00:30:00|6102.1|6099.1|6104.9|6101.9|6106.3|6103.9|6102|6099|208
1590453300000|2020-05-26 00:35:00|6104.7|6101.7|6110.6|6107.6|6112.3|6109.7|6103.7|6101.2|336
1590453600000|2020-05-26 00:40:00|6109.9|6108.1|6115.1|6113.3|6116.4|6114.1|6109.6|6107.3|374
1590453900000|2020-05-26 00:45:00|6115.6|6112.6|6118|6115|6119.5|6116.9|6113.1|6110.9|541
1590454200000|2020-05-26 00:50:00|6118.1|6115.1|6116.2|6113.2|6119.2|6116.8|6114.4|6112|456
1590454500000|2020-05-26 00:55:00|6116.1|6113.1|6116.4|6114.6|6117.7|6115.2|6114.2|6111.8|301
1590454800000|2020-05-26 01:00:00|6117|6114|6114.4|6111.4|6118.3|6115.6|6113.6|6110.8|295
1590455100000|2020-05-26 01:05:00|6113.9|6112.1|6120|6117|6120.7|6118|6113.9|6111.8|440
1590455400000|2020-05-26 01:10:00|6120.1|6117.1|6122.9|6119.9|6123.2|6120.8|6118.4|6116|455
1590455700000|2020-05-26 01:15:00|6123|6120|6122.3|6119.3|6125.4|6122.4|6121.1|6118.6|344
1590456000000|2020-05-26 01:20:00|6122.2|6119.2|6122.2|6119.2|6123.8|6121.1|6121.4|6118.4|322
1590456300000|2020-05-26 01:25:00|6122.3|6119.3|6125.2|6122.2|6126.1|6123.6|6122.3|6119.3|299
1590456600000|2020-05-26 01:30:00|6125.1|6122.1|6125.3|6122.3|6128.3|6126.1|6124.1|6121.1|313
1590456900000|2020-05-26 01:35:00|6125.4|6122.4|6123.3|6120.3|6127.5|6125.1|6122.5|6119.5|322
1590457200000|2020-05-26 01:40:00|6122.6|6120.8|6125.8|6122.8|6125.8|6122.8|6121.6|6119.2|300
1590457500000|2020-05-26 01:45:00|6125.9|6122.9|6125|6122|6126|6123|6122.2|6119.5|234
1590457800000|2020-05-26 01:50:00|6125.1|6122.1|6124.1|6121.1|6126.6|6124.1|6122.6|6119.9|204
1590458100000|2020-05-26 01:55:00|6124|6121|6126.4|6123.4|6126.8|6124.4|6122.9|6120.3|248
1590458400000|2020-05-26 02:00:00|6126.2|6124.4|6127.6|6125.8|6128.3|6126|6124.7|6122.3|259
1590458700000|2020-05-26 02:05:00|6127.8|6126|6126.5|6123.5|6128.5|6126|6126.5|6123.5|217
1590459000000|2020-05-26 02:10:00|6126.6|6123.6|6121.9|6118.9|6127.9|6125|6121.5|6118.5|267
1590459300000|2020-05-26 02:15:00|6122|6119|6120.9|6117.9|6122.6|6120|6120.3|6117.9|197
1590459600000|2020-05-26 02:20:00|6120.8|6117.8|6120|6118.2|6123.4|6121|6119.4|6116.9|180
1590459900000|2020-05-26 02:25:00|6120.1|6118.3|6122.6|6120.8|6124.8|6122.4|6120|6118.1|282
1590460200000|2020-05-26 02:30:00|6122.7|6120.9|6123.4|6120.4|6123.7|6121.2|6120.6|6118.3|259
1590460500000|2020-05-26 02:35:00|6123.3|6120.3|6120.5|6117.5|6123.4|6121|6119|6116.5|318
1590460800000|2020-05-26 02:40:00|6119.8|6118|6121.4|6118.4|6122.3|6119.7|6117.8|6115.4|213
1590461100000|2020-05-26 02:45:00|6121.5|6118.5|6120.9|6117.9|6123.1|6120.7|6119.3|6116.9|198
1590461400000|2020-05-26 02:50:00|6120.8|6117.8|6123.1|6120.1|6123.6|6121.1|6120.1|6117.4|174
1590461700000|2020-05-26 02:55:00|6123.2|6120.2|6125|6122|6125.1|6122.5|6122.2|6119.7|187
1590462000000|2020-05-26 03:00:00|6125.1|6122.1|6125.8|6122.8|6126|6123.4|6122.9|6120.3|244
1590462300000|2020-05-26 03:05:00|6125.9|6122.9|6123.8|6120.8|6127.3|6124.3|6123.2|6120.7|175
1590462600000|2020-05-26 03:10:00|6123.7|6120.7|6120.6|6118.8|6124.3|6121.9|6120.4|6118|205
1590462900000|2020-05-26 03:15:00|6121.3|6118.3|6120.1|6118.3|6122.2|6119.7|6120.1|6117.8|177
1590463200000|2020-05-26 03:20:00|6120.3|6118.5|6124.4|6121.4|6124.5|6121.5|6120.1|6117.7|205
1590463500000|2020-05-26 03:25:00|6124.5|6121.5|6125.5|6122.5|6126.4|6124.1|6123.1|6120.7|213
1590463800000|2020-05-26 03:30:00|6126|6123|6125.8|6122.8|6127.4|6124.9|6124.6|6122|194
1590464100000|2020-05-26 03:35:00|6125.6|6122.6|6129.7|6126.7|6129.8|6127.3|6125.1|6122.1|313
1590464400000|2020-05-26 03:40:00|6129.2|6127.4|6129.5|6127.7|6130.4|6128|6128.6|6126.2|192
1590464700000|2020-05-26 03:45:00|6129.6|6127.8|6131.1|6129.3|6132.3|6129.9|6129.5|6127.1|205
1590465000000|2020-05-26 03:50:00|6131.7|6128.7|6132.1|6130.3|6133|6130.7|6130.1|6127.9|206
1590465300000|2020-05-26 03:55:00|6132.7|6129.7|6133.3|6130.3|6134.4|6131.9|6131.9|6129.7|290
1590465600000|2020-05-26 04:00:00|6133.4|6130.4|6133.1|6130.1|6134.4|6132|6132.2|6129.9|230
1590465900000|2020-05-26 04:05:00|6133|6130|6131.6|6129.8|6133.4|6131.1|6131.2|6128.9|164
1590466200000|2020-05-26 04:10:00|6132.3|6129.3|6131.8|6128.8|6132.3|6129.8|6130.8|6128.3|171
1590466500000|2020-05-26 04:15:00|6131.7|6128.7|6130.3|6127.3|6132.2|6129.7|6129.4|6127|118
1590466800000|2020-05-26 04:20:00|6130.2|6127.2|6132.9|6129.9|6133.3|6130.8|6129.6|6127.2|140
1590467100000|2020-05-26 04:25:00|6132.8|6129.8|6133.1|6130.1|6133.3|6130.8|6131.8|6129.2|158
1590467400000|2020-05-26 04:30:00|6133|6130|6133|6130|6134.3|6131.7|6132.3|6129.8|220
1590467700000|2020-05-26 04:35:00|6133.1|6130.1|6133.2|6130.2|6133.6|6130.6|6131.9|6129.5|155
1590468000000|2020-05-26 04:40:00|6133.3|6130.3|6131.5|6128.5|6133.9|6131.4|6130.1|6127.9|191
1590468300000|2020-05-26 04:45:00|6131.6|6128.6|6130.6|6127.6|6132.4|6130.1|6129.2|6126.8|221
1590468600000|2020-05-26 04:50:00|6130.5|6127.5|6129.7|6126.7|6131.5|6129.1|6128.8|6126.5|151
1590468900000|2020-05-26 04:55:00|6129.6|6126.6|6129|6126|6130.3|6127.9|6128.3|6125.7|166
1590469200000|2020-05-26 05:00:00|6129.1|6126.1|6127.6|6124.6|6129.6|6126.7|6127.1|6124.5|150
1590469500000|2020-05-26 05:05:00|6127.7|6124.7|6132.1|6129.1|6132.6|6129.8|6127.7|6124.7|239
1590469800000|2020-05-26 05:10:00|6132|6129|6132.2|6129.2|6132.4|6129.4|6130.1|6127.8|194
1590470100000|2020-05-26 05:15:00|6132.3|6129.3|6132.8|6129.8|6132.8|6130.4|6131.5|6129.2|151
1590470400000|2020-05-26 05:20:00|6132.2|6130.4|6132.2|6129.2|6132.6|6130.4|6130.9|6128.4|133
1590470700000|2020-05-26 05:25:00|6132.3|6129.3|6131.2|6128.2|6133.3|6130.9|6130.8|6128.2|156
1590471000000|2020-05-26 05:30:00|6131.3|6128.3|6130.1|6127.1|6132|6129.6|6129.3|6126.8|222
1590471300000|2020-05-26 05:35:00|6130.2|6127.2|6135.4|6132.4|6135.9|6133.5|6130|6127|265
1590471600000|2020-05-26 05:40:00|6135.5|6132.5|6133.8|6132|6137.1|6134.4|6133.7|6131.2|279
1590471900000|2020-05-26 05:45:00|6133.7|6131.9|6134.7|6131.7|6136.5|6134.2|6132.7|6130.3|227
1590472200000|2020-05-26 05:50:00|6134.8|6131.8|6137.3|6134.3|6137.3|6134.8|6133.1|6130.2|216
1590472500000|2020-05-26 05:55:00|6137.2|6134.2|6136.1|6133.1|6138.7|6136.1|6135.5|6133|232
1590472800000|2020-05-26 06:00:00|6136.2|6133.2|6139.4|6136.4|6140.5|6138.1|6132.8|6130.5|368
1590473100000|2020-05-26 06:05:00|6139.5|6136.5|6139.7|6137.9|6140.5|6138|6136.6|6133.7|310
1590473400000|2020-05-26 06:10:00|6139.6|6137.8|6140|6137|6141|6138.7|6138.8|6136.3|283
1590473700000|2020-05-26 06:15:00|6139.9|6136.9|6140.3|6137.3|6140.7|6138.4|6138.9|6136.2|294
1590474000000|2020-05-26 06:20:00|6140.2|6137.2|6140.7|6138.9|6141.4|6139|6138|6135.3|266
1590474300000|2020-05-26 06:25:00|6140.8|6139|6141.5|6138.5|6142.2|6139.9|6139.8|6137.2|252
1590474600000|2020-05-26 06:30:00|6141.4|6138.4|6141.6|6138.6|6144.1|6141.8|6140.5|6137.6|293
1590474900000|2020-05-26 06:35:00|6140.8|6139|6135.9|6134.1|6141.5|6139.1|6135.8|6133.9|331
1590475200000|2020-05-26 06:40:00|6136.5|6133.5|6137.2|6134.2|6138.2|6136.4|6135.4|6133.1|242
1590475500000|2020-05-26 06:45:00|6137.3|6134.3|6135.9|6134.1|6137.8|6135.9|6135.2|6133.2|280
1590475800000|2020-05-26 06:50:00|6135.7|6133.9|6139.2|6136.2|6141.3|6138.9|6135.6|6133.3|292
1590476100000|2020-05-26 06:55:00|6139.3|6136.3|6140.7|6137.7|6141.4|6139|6137.7|6135.3|345
1590476400000|2020-05-26 07:00:00|6139.7|6137.9|6139.1|6136.1|6141.1|6138.5|6137.4|6135|429
1590476700000|2020-05-26 07:05:00|6139|6136|6143.3|6140.3|6143.3|6141|6138|6135.7|458
1590477000000|2020-05-26 07:10:00|6142.9|6141.1|6146.6|6144.8|6147.9|6145.5|6142.5|6140.1|378
1590477300000|2020-05-26 07:15:00|6146.8|6145|6144.7|6142.9|6147.8|6145.6|6143.2|6140.8|446
1590477600000|2020-05-26 07:20:00|6144.9|6143.1|6147.4|6144.4|6147.8|6145.6|6144.3|6142|384
1590477900000|2020-05-26 07:25:00|6146.8|6145|6145.8|6144|6148.1|6145.8|6145.7|6143.6|304
1590478200000|2020-05-26 07:30:00|6145.9|6144.1|6145.7|6143.9|6147.1|6144.9|6144.5|6142|404
1590478500000|2020-05-26 07:35:00|6145.8|6144|6150.8|6149|6153|6150.2|6144.9|6142.5|302
1590478800000|2020-05-26 07:40:00|6150.5|6148.7|6149.3|6146.3|6152.5|6150.6|6148.9|6146.3|367
1590479100000|2020-05-26 07:45:00|6149.4|6146.4|6151.5|6148.5|6151.6|6149|6146.8|6144.4|360
1590479400000|2020-05-26 07:50:00|6151.4|6148.4|6148.5|6146.7|6152.6|6150.2|6148.5|6146.7|364
1590479700000|2020-05-26 07:55:00|6149.1|6146.1|6151.9|6150.1|6152.4|6150.2|6148.6|6146.1|340
1590480000000|2020-05-26 08:00:00|6151.8|6150|6153.6|6151.8|6154|6151.9|6149.7|6147.4|319
1590480300000|2020-05-26 08:05:00|6153.7|6151.9|6154.6|6152.8|6155.2|6153|6150.7|6148.6|336
1590480600000|2020-05-26 08:10:00|6154.9|6151.9|6154.2|6152.4|6155.3|6153|6151.7|6149.4|342
1590480900000|2020-05-26 08:15:00|6154.1|6152.3|6156|6153|6157.4|6155.2|6154|6151.7|342
1590481200000|2020-05-26 08:20:00|6155.9|6152.9|6155.4|6153.6|6157.5|6155.6|6154.2|6151.8|368
1590481500000|2020-05-26 08:25:00|6155.3|6153.5|6157.4|6154.4|6158.1|6155.8|6153.9|6151.5|339
1590481800000|2020-05-26 08:30:00|6157.5|6154.5|6158.8|6157|6159.6|6157.2|6156.7|6154.4|306
1590482100000|2020-05-26 08:35:00|6158.9|6157.1|6163.7|6161.9|6164.3|6162|6158.6|6156.3|341
1590482400000|2020-05-26 08:40:00|6163.6|6161.8|6171.2|6168.2|6171.5|6169.5|6163.5|6161.2|400
1590482700000|2020-05-26 08:45:00|6170.6|6168.8|6169.3|6166.3|6171.5|6169.2|6168.1|6165.9|463
1590483000000|2020-05-26 08:50:00|6169.4|6166.4|6172.6|6169.6|6172.7|6170.6|6168.1|6165.8|398
1590483300000|2020-05-26 08:55:00|6172|6170.2|6177.3|6174.3|6180.7|6178.5|6172|6169.6|534
1590483600000|2020-05-26 09:00:00|6177.2|6174.2|6176.7|6174.9|6179.9|6177.3|6174.8|6172.4|447
1590483900000|2020-05-26 09:05:00|6176.8|6175|6182.4|6179.4|6184.9|6182.6|6176.8|6174.4|504
1590484200000|2020-05-26 09:10:00|6182|6180.2|6179.8|6176.8|6183.5|6181|6176.2|6174|526
1590484500000|2020-05-26 09:15:00|6179.4|6177.6|6182.9|6179.9|6183|6180.7|6178.3|6176.2|432
1590484800000|2020-05-26 09:20:00|6182.8|6179.8|6179.2|6177.4|6183.6|6181.3|6178.6|6176.3|381
1590485100000|2020-05-26 09:25:00|6179.3|6177.5|6179.3|6177.5|6181.1|6179.1|6178.9|6176.5|396
1590485400000|2020-05-26 09:30:00|6180|6177|6177.5|6174.5|6180.3|6178.1|6176.7|6174.4|343
1590485700000|2020-05-26 09:35:00|6177.4|6174.4|6174.5|6171.5|6178.6|6175.9|6173.3|6171.3|316
1590486000000|2020-05-26 09:40:00|6174.4|6171.4|6176.7|6174.9|6177.6|6175.7|6173.8|6171.4|332
1590486300000|2020-05-26 09:45:00|6176.6|6174.8|6176.2|6173.2|6178.4|6176.1|6174.7|6172.4|279
1590486600000|2020-05-26 09:50:00|6176.1|6173.1|6178.3|6176.5|6179.3|6176.9|6175.1|6172.7|284
1590486900000|2020-05-26 09:55:00|6178.4|6176.6|6179.7|6177.9|6180.6|6178.3|6176.3|6174.4|277
1590487200000|2020-05-26 10:00:00|6180.2|6178.4|6182|6180.2|6182.7|6180.9|6178.5|6176.6|278
1590487500000|2020-05-26 10:05:00|6181.9|6180.1|6179.7|6177.9|6183.4|6181.3|6179.1|6177.3|307
1590487800000|2020-05-26 10:10:00|6179.6|6177.8|6181.7|6179.9|6182.3|6180|6178.4|6176.6|278
1590488100000|2020-05-26 10:15:00|6181.8|6180|6182.9|6181.1|6184.6|6182.8|6181.7|6179.5|395
1590488400000|2020-05-26 10:20:00|6183|6181.2|6181.4|6179.6|6184.3|6181.9|6180.6|6178.3|291
1590488700000|2020-05-26 10:25:00|6181.2|6179.4|6181.8|6180|6182.7|6180.2|6180.1|6178|285
1590489000000|2020-05-26 10:30:00|6181.9|6180.1|6181.6|6179.8|6183.5|6181.7|6180.7|6178.3|304
1590489300000|2020-05-26 10:35:00|6181.5|6179.7|6177.7|6174.7|6181.9|6179.7|6173.3|6170.9|572
1590489600000|2020-05-26 10:40:00|6177.8|6174.8|6180.9|6177.9|6181.3|6178.9|6174.9|6172.7|378
1590489900000|2020-05-26 10:45:00|6180.4|6178.6|6185.1|6182.1|6186.3|6184.3|6180.4|6178.4|465
1590490200000|2020-05-26 10:50:00|6185.4|6182.4|6179.9|6176.9|6187.1|6184.3|6179.2|6176.8|388
1590490500000|2020-05-26 10:55:00|6179.2|6177.4|6183.3|6180.3|6183.5|6181.4|6179.2|6176.8|390
1590490800000|2020-05-26 11:00:00|6182.7|6180.9|6180.5|6178.7|6183.5|6181.1|6178.7|6176|415
1590491100000|2020-05-26 11:05:00|6180.6|6178.8|6178.4|6176.6|6181.2|6178.9|6177.6|6175.2|383
1590491400000|2020-05-26 11:10:00|6178|6176.2|6180.8|6177.8|6182.5|6180.3|6178|6176.2|387
1590491700000|2020-05-26 11:15:00|6180.9|6177.9|6184|6182.2|6184.9|6182.9|6178.9|6176.5|368
1590492000000|2020-05-26 11:20:00|6183.8|6182|6182.3|6180.5|6185|6183.1|6181.8|6179.6|257
1590492300000|2020-05-26 11:25:00|6181.8|6180|6180.9|6179.1|6183.3|6180.9|6180.6|6178.6|303
1590492600000|2020-05-26 11:30:00|6180.8|6179|6182.7|6180.9|6183.8|6181.6|6178.9|6176.6|340
1590492900000|2020-05-26 11:35:00|6182.6|6180.8|6184.6|6181.6|6187|6184.6|6182.6|6180.3|353
1590493200000|2020-05-26 11:40:00|6184.5|6181.5|6185.3|6182.3|6185.9|6183.5|6182.8|6180.3|335
1590493500000|2020-05-26 11:45:00|6185.6|6182.6|6187.6|6184.6|6188.6|6186.1|6184.4|6181.9|329
1590493800000|2020-05-26 11:50:00|6187.7|6184.7|6193.1|6191.3|6197.3|6194.7|6187|6184.6|418
1590494100000|2020-05-26 11:55:00|6193.2|6191.4|6196.4|6194.6|6197.8|6195.4|6192.9|6190.4|430
1590494400000|2020-05-26 12:00:00|6196.5|6194.7|6193.4|6191.6|6197.9|6195.5|6192.1|6189.7|541
1590494700000|2020-05-26 12:05:00|6193.8|6190.8|6192.1|6190.3|6196|6193.6|6191.9|6189.5|394
1590495000000|2020-05-26 12:10:00|6192.5|6189.5|6195.7|6192.7|6195.7|6193.6|6191.9|6189.4|393
1590495300000|2020-05-26 12:15:00|6196|6193|6193.1|6190.1|6196.5|6194.6|6192.3|6189.9|421
1590495600000|2020-05-26 12:20:00|6193|6190|6196.4|6193.4|6196.4|6193.9|6191.5|6189|388
1590495900000|2020-05-26 12:25:00|6195.7|6193.9|6194|6191|6196.8|6194.5|6193.3|6191|317
1590496200000|2020-05-26 12:30:00|6194.2|6191.2|6191|6189.2|6195.6|6192.9|6189.5|6187|420
1590496500000|2020-05-26 12:35:00|6190.9|6189.1|6193.7|6190.7|6194.5|6192.7|6190.9|6188.4|375
1590496800000|2020-05-26 12:40:00|6193.6|6190.6|6196.3|6193.3|6197.4|6194.9|6191.6|6189.2|356
1590497100000|2020-05-26 12:45:00|6195.7|6193.9|6195.4|6193.6|6198.2|6195.8|6194.6|6192.3|362
1590497400000|2020-05-26 12:50:00|6195.5|6193.7|6198.2|6196.4|6198.8|6196.5|6195.5|6193.1|324
1590497700000|2020-05-26 12:55:00|6198.1|6196.3|6200.5|6197.5|6201.8|6199.4|6198|6195.8|360
1590498000000|2020-05-26 13:00:00|6200.4|6197.4|6202.5|6199.5|6204.7|6202.3|6200.2|6197.2|456
1590498300000|2020-05-26 13:05:00|6202.4|6199.4|6205.7|6203.9|6206.2|6204|6202.2|6199.4|403
1590498600000|2020-05-26 13:10:00|6206.2|6203.2|6199.7|6196.7|6206.2|6203.9|6199|6196.6|486
1590498900000|2020-05-26 13:15:00|6199.6|6196.6|6200.6|6198.8|6202.3|6200|6197.3|6194.9|439
1590499200000|2020-05-26 13:20:00|6200.7|6198.9|6205.5|6203.7|6205.6|6203.8|6200.6|6198.5|372
1590499500000|2020-05-26 13:25:00|6206|6203|6207.3|6204.3|6209.6|6207.3|6205.1|6202.9|382
1590499800000|2020-05-26 13:30:00|6207.4|6205.6|6206.1|6203.1|6208.9|6206.7|6203.9|6201.4|562
1590500100000|2020-05-26 13:35:00|6206.2|6203.2|6202.3|6199.3|6207.3|6204.7|6201.1|6198.3|499
1590500400000|2020-05-26 13:40:00|6202.4|6199.4|6208.9|6207.1|6210.5|6208.1|6201.9|6199.4|545
1590500700000|2020-05-26 13:45:00|6209.4|6206.4|6212.4|6209.4|6216.3|6213.6|6209|6206.4|596
1590501000000|2020-05-26 13:50:00|6212.3|6209.3|6211.6|6209.8|6213.9|6211.5|6209.1|6206.7|561
1590501300000|2020-05-26 13:55:00|6211.5|6209.7|6213.1|6210.1|6213.8|6211.8|6211.4|6208.9|405
1590501600000|2020-05-26 14:00:00|6213|6210|6212.5|6210.7|6219.3|6216.8|6212.3|6209.4|555
1590501900000|2020-05-26 14:05:00|6213|6210|6208.3|6205.3|6215.6|6213.1|6208.1|6205.1|605
1590502200000|2020-05-26 14:10:00|6208.4|6205.4|6208.4|6205.4|6211.5|6208.5|6206.3|6203.8|560
1590502500000|2020-05-26 14:15:00|6207.8|6206|6207.5|6204.5|6209.2|6206.6|6205.4|6203|489
1590502800000|2020-05-26 14:20:00|6207.3|6205.5|6209.4|6206.4|6213.7|6211.3|6207.1|6204.7|479
1590503100000|2020-05-26 14:25:00|6208.8|6207|6213|6210|6214|6211.7|6208.8|6206.8|441
1590503400000|2020-05-26 14:30:00|6213.1|6210.1|6216.5|6214.7|6216.9|6214.7|6211.9|6209.3|466
1590503700000|2020-05-26 14:35:00|6217.2|6214.2|6215.5|6212.5|6218.4|6216.2|6213.4|6211.1|480
1590504000000|2020-05-26 14:40:00|6215.4|6212.4|6214.2|6212.4|6217.6|6215|6213.2|6211|406
1590504300000|2020-05-26 14:45:00|6214.3|6212.5|6213.5|6211.7|6218.3|6216.5|6213.1|6210.6|420
1590504600000|2020-05-26 14:50:00|6213.4|6211.6|6218|6215|6220|6217.6|6213.4|6211.6|433
1590504900000|2020-05-26 14:55:00|6218.1|6215.1|6218.5|6216.7|6219.9|6217.7|6214.7|6212.9|502
1590505200000|2020-05-26 15:00:00|6219|6216|6216.4|6214.6|6220|6217.8|6216.4|6214.2|505
1590505500000|2020-05-26 15:05:00|6216.9|6213.9|6219.2|6217.4|6220.8|6218.7|6215.4|6213.1|428
1590505800000|2020-05-26 15:10:00|6219.3|6217.5|6220.6|6218.8|6221.5|6219.4|6217.6|6215.3|407
1590506100000|2020-05-26 15:15:00|6220.4|6218.6|6216.9|6215.1|6221.5|6219.3|6215.9|6213.6|374
1590506400000|2020-05-26 15:20:00|6216.8|6215|6212.6|6210.8|6217.7|6215.8|6212.3|6210|316
1590506700000|2020-05-26 15:25:00|6212.5|6210.7|6213.9|6210.9|6214.2|6211.9|6209|6206.6|503
1590507000000|2020-05-26 15:30:00|6213.8|6210.8|6210.6|6208.8|6214.2|6212|6210.4|6208.4|384
1590507300000|2020-05-26 15:35:00|6210.5|6208.7|6209.5|6206.5|6212.1|6209.8|6208.4|6206|393
1590507600000|2020-05-26 15:40:00|6209.1|6207.3|6208.2|6206.4|6210|6207.6|6206.3|6204.1|357
1590507900000|2020-05-26 15:45:00|6208.1|6206.3|6206.9|6205.1|6209.9|6207.6|6205.4|6203.1|395
1590508200000|2020-05-26 15:50:00|6207.4|6204.4|6207.4|6205.6|6207.5|6205.7|6205|6203|294
1590508500000|2020-05-26 15:55:00|6207.5|6205.7|6202.1|6200.3|6207.5|6205.7|6201.8|6199.7|361
1590508800000|2020-05-26 16:00:00|6202.2|6200.4|6206.7|6203.7|6207.1|6204.7|6202.2|6199.9|291
1590509100000|2020-05-26 16:05:00|6206.8|6203.8|6205.5|6203.7|6207.7|6205.3|6204.6|6202.6|200
1590509400000|2020-05-26 16:10:00|6206.2|6203.2|6205.4|6203.6|6208.2|6205.7|6205|6202.7|260
1590509700000|2020-05-26 16:15:00|6205.3|6203.5|6204.6|6202.8|6206.6|6204.2|6204.5|6202.2|183
1590510000000|2020-05-26 16:20:00|6205.2|6202.2|6204.6|6202.8|6206|6203.6|6203.6|6201.5|246
1590510300000|2020-05-26 16:25:00|6204.7|6202.9|6201.9|6200.1|6205.2|6203.1|6201.6|6199.8|230
1590510600000|2020-05-26 16:30:00|6201.8|6200|6205.1|6202.1|6205.4|6202.9|6201.8|6199.7|245
1590510900000|2020-05-26 16:35:00|6204.5|6202.7|6206.3|6204.5|6207.2|6205|6204.2|6201.9|193
1590511200000|2020-05-26 16:40:00|6206.2|6204.4|6206.5|6204.7|6207.4|6205.3|6206.1|6203.8|174
1590511500000|2020-05-26 16:45:00|6206.7|6204.9|6205.6|6203.8|6207|6205.2|6204.9|6203.1|194
1590511800000|2020-05-26 16:50:00|6205.5|6203.7|6207.1|6204.1|6208.9|6206.7|6205.3|6203.4|312
1590512100000|2020-05-26 16:55:00|6207.2|6204.2|6209|6206|6209.2|6206.9|6206.3|6204.2|298
1590512400000|2020-05-26 17:00:00|6209.1|6206.1|6208.8|6207|6209.3|6207.1|6207.4|6205.2|231
1590512700000|2020-05-26 17:05:00|6209.4|6206.4|6207.4|6205.6|6210.8|6208.4|6207.3|6205.3|222
1590513000000|2020-05-26 17:10:00|6208.4|6205.4|6208.8|6205.8|6209.1|6206.7|6206.6|6204.8|227
1590513300000|2020-05-26 17:15:00|6208.7|6205.7|6210.5|6208.7|6211.7|6209.2|6208.1|6205.7|223
1590513600000|2020-05-26 17:20:00|6210.6|6208.8|6212.1|6210.3|6213|6210.7|6209.3|6207|207
1590513900000|2020-05-26 17:25:00|6212.8|6209.8|6212.5|6209.5|6214.2|6212|6211.8|6209.2|360
1590514200000|2020-05-26 17:30:00|6211.9|6210.1|6210.3|6208.5|6212.5|6210.1|6209.4|6206.9|258
1590514500000|2020-05-26 17:35:00|6210.4|6208.6|6211.1|6209.3|6211.6|6209.5|6209.7|6207.5|213
1590514800000|2020-05-26 17:40:00|6211.2|6209.4|6209.9|6208.1|6212.2|6209.8|6209.7|6207.4|234
1590515100000|2020-05-26 17:45:00|6209.8|6208|6207.3|6205.5|6210.3|6208.2|6207.2|6205.4|191
1590515400000|2020-05-26 17:50:00|6207.2|6205.4|6206.5|6204.7|6207.3|6205.5|6205.1|6203.3|163
1590515700000|2020-05-26 17:55:00|6206.6|6204.8|6207|6205.2|6207.9|6205.7|6206.2|6203.9|210
1590516000000|2020-05-26 18:00:00|6207.1|6205.3|6207.3|6205.5|6209.6|6207.7|6206.9|6204.8|204
1590516300000|2020-05-26 18:05:00|6207.2|6205.4|6207.4|6204.4|6208.4|6206|6206.6|6204.3|213
1590516600000|2020-05-26 18:10:00|6207.3|6204.3|6210.5|6207.5|6210.6|6208.2|6206.5|6204.2|166
1590516900000|2020-05-26 18:15:00|6210.4|6207.4|6211|6209.2|6211.3|6209.5|6209.2|6206.8|132
1590517200000|2020-05-26 18:20:00|6211.2|6209.4|6214.6|6212.8|6215|6213|6211.1|6209|179
1590517500000|2020-05-26 18:25:00|6214.8|6213|6218.7|6215.7|6218.9|6217|6214.7|6212.9|238
1590517800000|2020-05-26 18:30:00|6218.2|6216.4|6221.3|6219.5|6225.1|6222.6|6218.2|6215.7|372
1590518100000|2020-05-26 18:35:00|6221.4|6219.6|6222.5|6220.7|6223.6|6221|6220.8|6219|225
1590518400000|2020-05-26 18:40:00|6221.9|6220.1|6225.6|6222.6|6225.7|6222.7|6221.4|6219|236
1590518700000|2020-05-26 18:45:00|6225.8|6222.8|6227.3|6225.5|6228.4|6226.6|6224.7|6222.6|296
1590519000000|2020-05-26 18:50:00|6227.2|6225.4|6223.1|6221.3|6227.7|6225.9|6223|6220.8|276
1590519300000|2020-05-26 18:55:00|6222.9|6221.1|6228.2|6225.2|6228.3|6225.8|6222.4|6220.1|284
1590519600000|2020-05-26 19:00:00|6228.3|6225.3|6224.7|6222.9|6229|6226|6224.2|6221.8|286
1590519900000|2020-05-26 19:05:00|6224.8|6223|6226.9|6223.9|6228.4|6226.2|6224.6|6222.3|236
1590520200000|2020-05-26 19:10:00|6226.1|6224.3|6227.5|6225.7|6228.3|6226.1|6226.1|6224.3|123
1590520500000|2020-05-26 19:15:00|6227.3|6225.5|6227.2|6225.4|6228.2|6226|6225.9|6223.7|181
1590520800000|2020-05-26 19:20:00|6227.7|6224.7|6226.7|6224.9|6230|6227.7|6225.8|6223.5|222
1590521100000|2020-05-26 19:25:00|6226.6|6224.8|6226|6224.2|6230.1|6227.7|6225.8|6224|279
1590521400000|2020-05-26 19:30:00|6225.9|6224.1|6217.2|6214.2|6226.5|6224.5|6215.1|6212.1|337
1590521700000|2020-05-26 19:35:00|6218.7|6215.7|6217.2|6215.4|6222.9|6220.6|6215.2|6212.9|548
1590522000000|2020-05-26 19:40:00|6217|6214|6211.5|6208.5|6217.6|6215.3|6210.7|6208.1|416
1590522300000|2020-05-26 19:45:00|6211.3|6209.5|6209.1|6206.1|6212.5|6210.1|6207.8|6205|359
1590522600000|2020-05-26 19:50:00|6208.4|6206.6|6203.9|6202.1|6210.6|6208.5|6203.1|6200.7|414
1590522900000|2020-05-26 19:55:00|6204.1|6202.3|6200.4|6198.6|6204.9|6202.5|6200.1|6197.9|471
1590523200000|2020-05-26 20:00:00|6200.5|6198.7|6203.9|6200.9|6203.9|6201.3|6199.2|6196.7|295
1590523500000|2020-05-26 20:05:00|6203.8|6200.8|6201.2|6199.4|6204|6201.3|6200.3|6197.9|206
1590523800000|2020-05-26 20:10:00|6201.3|6199.5|6204.5|6201.5|6204.5|6201.5|6199.6|6197.1|253
1590524100000|2020-05-26 20:15:00|6204.4|6201.4|6206.1|6203.1|6206.7|6204.4|6203.4|6201|218
1590524400000|2020-05-26 20:20:00|6204.8|6203|6205.4|6202.4|6206|6203.5|6203.4|6200.9|160
1590524700000|2020-05-26 20:25:00|6205.3|6202.3|6205.2|6202.2|6205.9|6203.1|6203.1|6200.5|176
1590525000000|2020-05-26 20:30:00|6205.1|6202.1|6200.2|6197.2|6205.1|6202.6|6199.5|6197|157
1590525300000|2020-05-26 20:35:00|6200.1|6197.1|6200.6|6197.6|6202.1|6199.4|6199.7|6197.1|129
1590525600000|2020-05-26 20:40:00|6200.5|6197.5|6203.9|6200.9|6204.1|6201.7|6199.9|6197.4|176
1590525900000|2020-05-26 20:45:00|6203.6|6200.6|6203.9|6200.9|6204.5|6201.5|6202.2|6199.2|158
1590526200000|2020-05-26 20:50:00|6203.8|6200.8|6201.4|6198.4|6204.1|6201.1|6201|6198|176
1590526500000|2020-05-26 20:55:00|6201.5|6198.5|6200|6197|6202.5|6199.9|6199.6|6196.6|211
1590526800000|2020-05-26 21:00:00|6199.6|6196.6|6199.9|6196.9|6200.6|6197.5|6199.4|6196.4|47
1590527100000|2020-05-26 21:05:00|6201|6197|6200.3|6196.9|6201|6197.3|6199.2|6195.8|151
1590527400000|2020-05-26 21:10:00|6199.2|6196.2|6199.9|6196.9|6200.7|6197.3|6199.2|6195.7|180
1590527700000|2020-05-26 21:15:00|6200.1|6197.1|6199.2|6196.2|6201|6197.3|6199.1|6196.1|112
1590528000000|2020-05-26 21:20:00|6199.9|6196.7|6200.3|6197.3|6200.4|6197.4|6199.2|6196.2|107
1590528300000|2020-05-26 21:25:00|6199.5|6196.5|6200.2|6197.2|6200.8|6197.8|6199.4|6196.4|211
1590528600000|2020-05-26 21:30:00|6200|6197|6199.5|6196.5|6200.2|6197.1|6199.4|6196.4|180
1590528900000|2020-05-26 21:35:00|6199.6|6196.6|6199.6|6196.6|6200|6197|6198.8|6195.8|158
1590529200000|2020-05-26 21:40:00|6199.7|6196.7|6198.8|6194.8|6200|6197|6197.4|6193.4|195
1590529500000|2020-05-26 21:45:00|6198.9|6194.9|6198.6|6194.7|6198.9|6195.8|6198|6194.5|251
1590529800000|2020-05-26 21:50:00|6198.5|6194.6|6198.5|6195.5|6198.8|6195.6|6197.7|6194|226
1590530100000|2020-05-26 21:55:00|6198.4|6195.2|6197.7|6194.4|6198.7|6195.5|6197.5|6193.5|191
1590530400000|2020-05-26 22:00:00|6198.2|6194.2|6197.3|6194.3|6198.9|6195.9|6196.4|6193.4|287
1590530700000|2020-05-26 22:05:00|6197.2|6194.2|6200.6|6197.6|6201.2|6198.2|6197.2|6194.2|139
1590531000000|2020-05-26 22:10:00|6200.5|6197.5|6199.7|6196.7|6200.7|6197.7|6199.2|6196.2|131
1590531300000|2020-05-26 22:15:00|6199.6|6196.6|6200.3|6197.3|6200.8|6197.8|6198.1|6195.1|172
1590531600000|2020-05-26 22:20:00|6200.2|6197.2|6201|6198|6201.6|6198.6|6200.2|6197.2|181
1590531900000|2020-05-26 22:25:00|6201.1|6198.1|6200.5|6197.5|6201.5|6198.5|6199|6196.3|171
1590532200000|2020-05-26 22:30:00|6200.9|6197.9|6201.2|6198.2|6201.8|6199|6199.6|6197|202
1590532500000|2020-05-26 22:35:00|6201.3|6198.3|6198.4|6195.4|6201.8|6199.1|6198.2|6195.2|167
1590532800000|2020-05-26 22:40:00|6198.3|6195.3|6199.3|6196.3|6199.8|6197|6198.3|6195.3|103
1590533100000|2020-05-26 22:45:00|6199.2|6196.2|6199|6196|6199.8|6197.5|6198.5|6195.7|138
1590533400000|2020-05-26 22:50:00|6199.1|6196.1|6198.8|6197|6199.4|6197.2|6197.5|6195|137
1590533700000|2020-05-26 22:55:00|6198.7|6196.9|6198.4|6195.4|6199.4|6197.1|6197.6|6195.2|146
1590534000000|2020-05-26 23:00:00|6197.5|6195.7|6200.5|6197.5|6201.1|6198.1|6197.5|6194.6|181
1590534300000|2020-05-26 23:05:00|6200.6|6197.6|6202.2|6199.2|6202.7|6199.7|6200.5|6197.5|175
1590534600000|2020-05-26 23:10:00|6202.3|6199.3|6200.1|6197.1|6202.4|6199.4|6199.3|6196.8|224
1590534900000|2020-05-26 23:15:00|6200.2|6197.2|6198.9|6195.9|6202.1|6199.6|6198.2|6195.5|250
1590535200000|2020-05-26 23:20:00|6199|6196|6200.8|6197.8|6201.3|6198.9|6198.8|6195.8|183
1590535500000|2020-05-26 23:25:00|6200.9|6197.9|6202.1|6199.1|6202.3|6199.3|6200.6|6197.8|176
1590535800000|2020-05-26 23:30:00|6202.2|6199.2|6204.5|6201.5|6205.2|6202.5|6201.8|6199.1|138
1590536100000|2020-05-26 23:35:00|6204.7|6201.7|6202.5|6199.5|6205.1|6202.1|6201.8|6198.8|235
1590536400000|2020-05-26 23:40:00|6202.4|6199.4|6201.2|6198.2|6203.4|6200.4|6200.4|6197.8|182
1590536700000|2020-05-26 23:45:00|6201.1|6198.1|6202.7|6199.7|6202.7|6199.9|6199.5|6196.8|264
1590537000000|2020-05-26 23:50:00|6202.6|6199.6|6201.6|6198.6|6202.7|6199.7|6199.6|6197.1|221
1590537300000|2020-05-26 23:55:00|6201.5|6198.5|6198.5|6195.5|6201.6|6198.9|6197.6|6195.2|211
1590537600000|2020-05-27 00:00:00|6198.6|6195.6|6197.1|6194.1|6200.2|6197.4|6196.3|6194|333
1590537900000|2020-05-27 00:05:00|6197.3|6194.3|6191.9|6188.9|6198.8|6196.3|6191.4|6188.9|397
1590538200000|2020-05-27 00:10:00|6192|6189|6187.2|6185.4|6192.1|6189.1|6185.7|6183.2|436
1590538500000|2020-05-27 00:15:00|6187.1|6185.3|6187.2|6184.2|6188.2|6185.8|6184.6|6182.1|312
1590538800000|2020-05-27 00:20:00|6187.1|6184.1|6184.5|6182.7|6187.3|6184.7|6184.2|6181.8|279
1590539100000|2020-05-27 00:25:00|6184.4|6182.6|6184.5|6182.7|6185.2|6182.8|6181.2|6179|301
1590539400000|2020-05-27 00:30:00|6183.9|6182.1|6182.5|6180.7|6184.5|6182.1|6181.2|6178.9|227
1590539700000|2020-05-27 00:35:00|6182.4|6180.6|6182.1|6180.3|6183.6|6181.6|6180.6|6178.3|259
1590540000000|2020-05-27 00:40:00|6182.7|6179.7|6183.4|6181.6|6185.4|6183|6182.2|6179.7|273
1590540300000|2020-05-27 00:45:00|6183.3|6181.5|6189.9|6186.9|6190.6|6187.7|6182|6180|329
1590540600000|2020-05-27 00:50:00|6190|6187|6190.4|6187.4|6192.4|6190|6188.6|6186.2|284
1590540900000|2020-05-27 00:55:00|6190.3|6187.3|6188.7|6185.7|6190.3|6187.9|6185.7|6183.3|335
1590541200000|2020-05-27 01:00:00|6188.6|6185.6|6191.7|6188.7|6193.7|6191.4|6187.9|6185.4|380
1590541500000|2020-05-27 01:05:00|6191.8|6188.8|6194.9|6191.9|6194.9|6191.9|6189.6|6187.2|274
1590541800000|2020-05-27 01:10:00|6194.8|6191.8|6195.6|6192.6|6196.3|6193.7|6191.3|6188.9|401
1590542100000|2020-05-27 01:15:00|6195.7|6192.7|6199.4|6196.4|6200.8|6198.6|6195.6|6192.6|363
1590542400000|2020-05-27 01:20:00|6199.3|6196.3|6200.4|6197.4|6201|6198.2|6197.4|6194.9|317
1590542700000|2020-05-27 01:25:00|6200.5|6197.5|6199.2|6196.2|6201.9|6199.4|6198.4|6196.1|231
1590543000000|2020-05-27 01:30:00|6199.3|6196.3|6193|6191.2|6200.5|6197.9|6193|6190.4|372
1590543300000|2020-05-27 01:35:00|6193.5|6190.5|6196.7|6193.7|6196.8|6194.9|6191.7|6189.3|344
1590543600000|2020-05-27 01:40:00|6196.5|6193.5|6197|6195.2|6200.4|6197.8|6195.1|6192.7|338
1590543900000|2020-05-27 01:45:00|6196.9|6195.1|6199.4|6196.4|6202.2|6199.7|6196.6|6194.3|317
1590544200000|2020-05-27 01:50:00|6198.4|6196.6|6195.7|6192.7|6199.2|6196.7|6193.8|6191.4|329
1590544500000|2020-05-27 01:55:00|6195.6|6192.6|6193.4|6191.6|6195.6|6192.9|6191.2|6188.7|353
1590544800000|2020-05-27 02:00:00|6193.5|6191.7|6188.4|6186.6|6194.7|6192.5|6187.9|6186|423
1590545100000|2020-05-27 02:05:00|6188.5|6186.7|6189.3|6186.3|6190.6|6188.4|6186.8|6185|329
1590545400000|2020-05-27 02:10:00|6189.1|6186.1|6189.1|6187.3|6191.4|6189.1|6186.1|6184.2|417
1590545700000|2020-05-27 02:15:00|6189.2|6187.4|6185.3|6183.5|6189.4|6187.4|6184.3|6182.3|347
1590546000000|2020-05-27 02:20:00|6185.4|6183.6|6181.6|6179.8|6186.7|6184.8|6180.9|6178.4|370
1590546300000|2020-05-27 02:25:00|6182.2|6179.2|6187.7|6184.7|6188.3|6185.8|6181.5|6179.1|353
1590546600000|2020-05-27 02:30:00|6186.8|6185|6186.6|6183.6|6189.5|6187|6185.1|6182.7|305
1590546900000|2020-05-27 02:35:00|6185.8|6184|6185.7|6182.7|6187.9|6185.4|6183.2|6180.8|299
1590547200000|2020-05-27 02:40:00|6185.8|6182.8|6189.3|6186.3|6189.6|6187|6184.3|6182.2|245
1590547500000|2020-05-27 02:45:00|6189|6186|6190.8|6187.8|6191.5|6189.2|6188.5|6186|275
1590547800000|2020-05-27 02:50:00|6191|6188|6192.3|6189.3|6192.9|6190.6|6189.7|6187.3|325
1590548100000|2020-05-27 02:55:00|6192.2|6189.2|6192.1|6189.1|6193.6|6191.2|6190.2|6187.9|283
1590548400000|2020-05-27 03:00:00|6192.3|6189.3|6194.8|6191.8|6195.3|6192.8|6191.2|6188.5|294
1590548700000|2020-05-27 03:05:00|6194.9|6191.9|6192.3|6189.3|6194.9|6191.9|6192|6189|197
1590549000000|2020-05-27 03:10:00|6192.4|6189.4|6191.2|6189.4|6192.7|6190.4|6190.5|6188.2|251
1590549300000|2020-05-27 03:15:00|6191.7|6188.7|6190.7|6188.9|6193|6190|6189.6|6187.2|240
1590549600000|2020-05-27 03:20:00|6191.6|6188.6|6193.3|6190.3|6194.5|6192.1|6190.9|6188.5|213
1590549900000|2020-05-27 03:25:00|6192.9|6191.1|6194.5|6192.7|6195.6|6193.2|6192.8|6190.8|201
1590550200000|2020-05-27 03:30:00|6195.3|6192.3|6193.5|6191.7|6195.8|6193.4|6191.4|6189.1|251
1590550500000|2020-05-27 03:35:00|6193.6|6191.8|6195.6|6193.8|6197.1|6194.7|6192.4|6190.5|278
1590550800000|2020-05-27 03:40:00|6195.7|6193.9|6195.3|6192.3|6196.5|6194.1|6194.2|6192.1|240
1590551100000|2020-05-27 03:45:00|6194.7|6192.9|6197|6194|6197.5|6195.2|6193.7|6191.2|223
1590551400000|2020-05-27 03:50:00|6196.9|6193.9|6194.7|6192.9|6198.3|6195.9|6194.4|6192|209
1590551700000|2020-05-27 03:55:00|6195.4|6192.4|6193.2|6190.2|6196.2|6193.5|6192.5|6190.2|232
1590552000000|2020-05-27 04:00:00|6192.6|6190.8|6188.4|6185.4|6193.5|6191.3|6187.2|6184.9|342
1590552300000|2020-05-27 04:05:00|6187.7|6185.9|6188.3|6186.5|6190.1|6187.8|6186.3|6184|271
1590552600000|2020-05-27 04:10:00|6188.2|6186.4|6190.5|6187.5|6190.8|6188.3|6188.2|6185.8|213
1590552900000|2020-05-27 04:15:00|6190.6|6187.6|6193.7|6190.7|6194.2|6191.2|6189.5|6187.1|218
1590553200000|2020-05-27 04:20:00|6193.6|6190.6|6193.5|6191.7|6194.5|6192.1|6191.4|6188.7|240
1590553500000|2020-05-27 04:25:00|6193.6|6191.8|6196|6193|6196.1|6193.7|6192.3|6189.8|250
1590553800000|2020-05-27 04:30:00|6195.4|6193.6|6193.3|6190.3|6196.1|6193.7|6192.2|6189.2|213
1590554100000|2020-05-27 04:35:00|6193.2|6190.2|6190.3|6187.3|6193.3|6190.6|6189.5|6187.1|255
1590554400000|2020-05-27 04:40:00|6190.5|6187.5|6191.2|6188.2|6191.3|6188.8|6187.4|6184.8|202
1590554700000|2020-05-27 04:45:00|6191.1|6188.1|6188.6|6185.6|6191.5|6188.7|6186.8|6184.2|236
1590555000000|2020-05-27 04:50:00|6188.5|6185.5|6186.7|6183.7|6190.3|6187.3|6186.4|6183.4|218
1590555300000|2020-05-27 04:55:00|6186.6|6183.6|6188.2|6185.2|6188.3|6185.3|6185.8|6183|184
1590555600000|2020-05-27 05:00:00|6188.1|6185.1|6187.6|6184.6|6188.1|6185.3|6185.7|6183.2|196
1590555900000|2020-05-27 05:05:00|6187.7|6184.7|6191.2|6189.4|6192.4|6189.7|6187.6|6184.6|264
1590556200000|2020-05-27 05:10:00|6191.7|6188.7|6189.8|6188|6191.7|6189.3|6189|6186.7|270
1590556500000|2020-05-27 05:15:00|6189.7|6187.9|6192.5|6190.7|6193.2|6190.7|6189.3|6187|239
1590556800000|2020-05-27 05:20:00|6193|6190|6192.7|6189.7|6194.5|6191.9|6192|6189.5|223
1590557100000|2020-05-27 05:25:00|6192.8|6189.8|6193.8|6190.8|6194.7|6192.5|6191.6|6189.1|234
1590557400000|2020-05-27 05:30:00|6193.9|6190.9|6193.9|6190.9|6195.4|6192.9|6192|6189.6|209
1590557700000|2020-05-27 05:35:00|6193.8|6190.8|6194.9|6193.1|6195.8|6193.5|6192|6189.6|290
1590558000000|2020-05-27 05:40:00|6194.8|6193|6194.2|6191.2|6195.7|6193.4|6193.5|6191|207
1590558300000|2020-05-27 05:45:00|6194.1|6191.1|6191.5|6188.5|6194.2|6191.6|6190.9|6188.4|249
1590558600000|2020-05-27 05:50:00|6191.4|6188.4|6190.3|6187.3|6193.1|6190.1|6189.4|6187|283
1590558900000|2020-05-27 05:55:00|6190.7|6187.7|6193.3|6190.3|6193.4|6190.4|6189.8|6187|260
1590559200000|2020-05-27 06:00:00|6193.4|6190.4|6195.9|6192.9|6195.9|6193.5|6190.9|6187.9|343
1590559500000|2020-05-27 06:05:00|6196|6193|6197.1|6195.3|6198|6195.6|6194.6|6192.1|287
1590559800000|2020-05-27 06:10:00|6197|6195.2|6199.9|6198.1|6203.2|6200.9|6196.5|6194.3|383
1590560100000|2020-05-27 06:15:00|6200|6198.2|6199.4|6197.6|6200.5|6198.2|6197.2|6194.4|318
1590560400000|2020-05-27 06:20:00|6199.3|6197.5|6198.4|6195.4|6200.3|6197.9|6197.3|6194.8|268
1590560700000|2020-05-27 06:25:00|6198.3|6195.3|6192.5|6189.5|6198.3|6196|6191.7|6189.3|333
1590561000000|2020-05-27 06:30:00|6192.4|6189.4|6190.7|6188.9|6192.5|6190.3|6188.5|6186.2|375
1590561300000|2020-05-27 06:35:00|6190.8|6189|6190.8|6189|6193.7|6191.4|6188.5|6186.2|405
1590561600000|2020-05-27 06:40:00|6190.7|6188.9|6190.3|6187.3|6191.6|6189.2|6188.9|6186.5|274
1590561900000|2020-05-27 06:45:00|6190.2|6187.2|6191.2|6189.4|6191.8|6189.4|6188.1|6185.7|322
1590562200000|2020-05-27 06:50:00|6191.1|6189.3|6193.1|6191.3|6195.5|6192.6|6190.9|6188.5|290
1590562500000|2020-05-27 06:55:00|6193|6191.2|6196.5|6193.5|6197|6194.6|6192.7|6190.4|340
1590562800000|2020-05-27 07:00:00|6196.4|6193.4|6201.7|6198.7|6201.7|6199|6195.5|6192.5|395
1590563100000|2020-05-27 07:05:00|6201.6|6198.6|6198.4|6195.4|6201.7|6199.1|6197.1|6194.7|479
1590563400000|2020-05-27 07:10:00|6198.3|6195.3|6196.6|6194.8|6199.1|6196.7|6196.1|6193.8|372
1590563700000|2020-05-27 07:15:00|6196.7|6194.9|6193.2|6190.2|6198|6195.7|6191.4|6188.8|497
1590564000000|2020-05-27 07:20:00|6193|6190|6195.8|6194|6198.2|6195.4|6192.6|6189.6|508
1590564300000|2020-05-27 07:25:00|6195.7|6193.9|6195.5|6193.7|6197.2|6194.9|6193.5|6190.5|420
1590564600000|2020-05-27 07:30:00|6196.1|6193.1|6195.4|6192.4|6198.5|6196.3|6193.8|6191.4|395
1590564900000|2020-05-27 07:35:00|6195.5|6192.5|6200|6198.2|6201.5|6199.1|6193.3|6191|426
1590565200000|2020-05-27 07:40:00|6200.1|6198.3|6203.3|6200.3|6204.4|6202|6200|6198.2|386
1590565500000|2020-05-27 07:45:00|6203.2|6200.2|6203.1|6200.1|6203.4|6201.2|6200.7|6198.2|399
1590565800000|2020-05-27 07:50:00|6203|6200|6200.5|6198.7|6204.2|6201.9|6200.1|6197.7|395
1590566100000|2020-05-27 07:55:00|6200.7|6198.9|6203.3|6200.3|6203.3|6200.9|6199.1|6196.8|399
1590566400000|2020-05-27 08:00:00|6202.7|6200.9|6209|6206|6209|6206.2|6201.6|6199.2|469
1590566700000|2020-05-27 08:05:00|6208.1|6206.3|6204.7|6201.7|6208.5|6206.3|6202.5|6200.2|446
1590567000000|2020-05-27 08:10:00|6204.6|6201.6|6206.7|6204.9|6207.7|6205.8|6202.7|6200.4|440
1590567300000|2020-05-27 08:15:00|6207.3|6204.3|6213.6|6211.8|6214.6|6212.2|6205.3|6202.8|500
1590567600000|2020-05-27 08:20:00|6213.5|6211.7|6216.4|6213.4|6217.1|6215.1|6212|6210.1|457
1590567900000|2020-05-27 08:25:00|6215.5|6213.7|6211.9|6210.1|6216.4|6214|6209.9|6207.3|496
1590568200000|2020-05-27 08:30:00|6211.8|6210|6208.2|6205.2|6214.3|6212.2|6207.3|6205|466
1590568500000|2020-05-27 08:35:00|6207.5|6205.7|6210.6|6207.6|6211.7|6209.2|6207.4|6205.1|413
1590568800000|2020-05-27 08:40:00|6210.5|6207.5|6210.3|6207.3|6210.9|6208.2|6208|6205.7|293
1590569100000|2020-05-27 08:45:00|6210.4|6207.4|6210.4|6207.4|6212.5|6209.9|6209.6|6207.3|318
1590569400000|2020-05-27 08:50:00|6210.5|6207.5|6211.4|6208.4|6213.7|6211.6|6209.6|6207.3|366
1590569700000|2020-05-27 08:55:00|6211.5|6208.5|6210|6208.2|6212.6|6210.1|6207.5|6205.4|440
1590570000000|2020-05-27 09:00:00|6209.9|6208.1|6205|6203.2|6210.7|6208.5|6204.1|6201.4|529
1590570300000|2020-05-27 09:05:00|6205.1|6203.3|6203.4|6200.4|6206.9|6204.3|6201.2|6199.2|536
1590570600000|2020-05-27 09:10:00|6203.5|6200.5|6209.2|6206.2|6209.6|6207.5|6202.5|6200.5|490
1590570900000|2020-05-27 09:15:00|6209.1|6206.1|6207.3|6205.5|6212.8|6210.5|6207.1|6204.7|547
1590571200000|2020-05-27 09:20:00|6208|6205|6210.6|6208.8|6212.1|6209.8|6207.3|6204.9|454
1590571500000|2020-05-27 09:25:00|6211|6208|6221.4|6218.4|6225.4|6222.4|6210.2|6207.6|730
1590571800000|2020-05-27 09:30:00|6220.9|6219.1|6219.6|6216.6|6223.3|6220.6|6216.3|6213.9|579
1590572100000|2020-05-27 09:35:00|6219.7|6216.7|6219.3|6216.3|6222.2|6219.6|6216.4|6214|555
1590572400000|2020-05-27 09:40:00|6219.2|6216.2|6224.1|6221.1|6224.5|6221.9|6218.1|6215.2|688
1590572700000|2020-05-27 09:45:00|6224|6221|6222.9|6219.9|6226.5|6224.4|6222.1|6219.9|573
1590573000000|2020-05-27 09:50:00|6222.6|6220.8|6223|6220|6226.1|6223.7|6218.5|6216.2|536
1590573300000|2020-05-27 09:55:00|6222.4|6220.6|6228.2|6225.2|6228.2|6225.4|6222.2|6219.2|666
1590573600000|2020-05-27 10:00:00|6228.1|6225.1|6228.9|6225.9|6234.2|6231.8|6227.9|6225.1|683
1590573900000|2020-05-27 10:05:00|6228.2|6226.4|6229.9|6226.9|6232.3|6229.7|6227.4|6224.8|607
1590574200000|2020-05-27 10:10:00|6229.1|6227.3|6227.7|6225.9|6230.9|6228.4|6224.6|6221.7|581
1590574500000|2020-05-27 10:15:00|6227.6|6225.8|6225.4|6222.4|6231.2|6228.8|6224.7|6222.3|548
1590574800000|2020-05-27 10:20:00|6225.8|6222.8|6228.7|6226.9|6229.3|6227|6224.4|6222.1|516
1590575100000|2020-05-27 10:25:00|6228.6|6226.8|6231|6228|6231.1|6228.7|6227.2|6224.8|519
1590575400000|2020-05-27 10:30:00|6230.5|6228.7|6231|6229.2|6231.7|6229.5|6228.4|6225.8|443
1590575700000|2020-05-27 10:35:00|6231.1|6229.3|6226.6|6223.6|6231.9|6229.8|6224.9|6222.7|507
1590576000000|2020-05-27 10:40:00|6226.4|6223.4|6230.4|6227.4|6230.5|6228.2|6224.4|6222.4|420
1590576300000|2020-05-27 10:45:00|6230.3|6227.3|6229.9|6228.1|6230.8|6228.3|6226.6|6224.2|418
1590576600000|2020-05-27 10:50:00|6229.8|6228|6229.5|6226.5|6230.3|6228.1|6227.7|6225.2|390
1590576900000|2020-05-27 10:55:00|6229.4|6226.4|6230.8|6227.8|6231.2|6228.9|6228.5|6226.1|341
1590577200000|2020-05-27 11:00:00|6230.5|6227.5|6227.6|6225.8|6230.9|6228.8|6226.4|6224|408
1590577500000|2020-05-27 11:05:00|6227.7|6225.9|6227.3|6224.3|6228.2|6226.1|6225.4|6223.1|469
1590577800000|2020-05-27 11:10:00|6226.8|6225|6226.8|6225|6228.1|6225.8|6225|6222.7|406
1590578100000|2020-05-27 11:15:00|6227.4|6224.4|6226.1|6224.3|6227.5|6225.1|6223.9|6221.4|373
1590578400000|2020-05-27 11:20:00|6226|6224.2|6226.1|6224.3|6227.3|6224.8|6222.6|6220.3|370
1590578700000|2020-05-27 11:25:00|6226.8|6223.8|6228.6|6226.8|6229.2|6227|6225.4|6223.1|319
1590579000000|2020-05-27 11:30:00|6228.5|6226.7|6225.5|6222.5|6229|6226.8|6223.6|6221.2|459
1590579300000|2020-05-27 11:35:00|6225.6|6222.6|6227.7|6224.7|6227.8|6225.5|6224|6221.3|444
1590579600000|2020-05-27 11:40:00|6226.8|6225|6223.2|6220.2|6227.7|6225.1|6220.6|6218.1|517
1590579900000|2020-05-27 11:45:00|6223.3|6220.3|6221.9|6220.1|6224.2|6221.9|6219.9|6217.5|487
1590580200000|2020-05-27 11:50:00|6222.5|6219.5|6219.8|6216.8|6223.5|6221.1|6218.8|6216.1|400
1590580500000|2020-05-27 11:55:00|6219.2|6217.4|6215.4|6213.6|6219.3|6217.4|6214|6211.8|362
1590580800000|2020-05-27 12:00:00|6215.5|6213.7|6207.3|6205.5|6216.9|6214.6|6207|6204.8|461
1590581100000|2020-05-27 12:05:00|6208|6205|6207.1|6204.1|6208.5|6206|6200.9|6197.9|796
1590581400000|2020-05-27 12:10:00|6206.7|6203.7|6204.3|6201.3|6207.2|6204.3|6201.8|6198.8|551
1590581700000|2020-05-27 12:15:00|6203.8|6202|6209.1|6206.1|6211.4|6208.4|6203.5|6200.7|530
1590582000000|2020-05-27 12:20:00|6210|6207|6206.1|6203.1|6210.5|6208.2|6205.1|6202.5|571
1590582300000|2020-05-27 12:25:00|6206.2|6203.2|6207.8|6204.8|6209.6|6207.2|6201.4|6198.9|555
1590582600000|2020-05-27 12:30:00|6207.9|6204.9|6209.9|6206.9|6212.5|6210.2|6206.7|6204.3|565
1590582900000|2020-05-27 12:35:00|6209.4|6207.6|6211.3|6208.3|6214.3|6211.3|6208.2|6205.6|504
1590583200000|2020-05-27 12:40:00|6210.7|6208.9|6210.4|6207.4|6214.1|6211.5|6209.9|6207.4|375
1590583500000|2020-05-27 12:45:00|6210.3|6207.3|6207.6|6204.6|6210.4|6207.4|6204.9|6202.2|475
1590583800000|2020-05-27 12:50:00|6207.1|6205.3|6196.1|6193.1|6207.8|6205.3|6193.5|6190.5|579
1590584100000|2020-05-27 12:55:00|6196|6193|6189.7|6186.7|6196.2|6193.9|6189.7|6186.7|560
1590584400000|2020-05-27 13:00:00|6189.4|6186.4|6192.3|6189.3|6195.5|6192.7|6185.1|6182.1|647
1590584700000|2020-05-27 13:05:00|6192.4|6189.4|6184.2|6181.2|6195.2|6192.9|6183.1|6180.7|557
1590585000000|2020-05-27 13:10:00|6184.3|6181.3|6189.4|6186.4|6190.4|6188.1|6181.2|6178.6|662
1590585300000|2020-05-27 13:15:00|6188.5|6186.7|6187.7|6185.9|6196.4|6194.2|6187.6|6185.3|585
1590585600000|2020-05-27 13:20:00|6187.6|6185.8|6188.1|6185.1|6194.3|6191.8|6187.1|6185.1|487
1590585900000|2020-05-27 13:25:00|6187.4|6185.6|6188.3|6185.3|6192|6189.2|6186.2|6184.4|556
1590586200000|2020-05-27 13:30:00|6187.7|6185.9|6181.8|6178.8|6188.5|6186.2|6178.7|6176.2|715
1590586500000|2020-05-27 13:35:00|6181.5|6178.5|6179|6176|6184.5|6181.9|6177.6|6175.3|735
1590586800000|2020-05-27 13:40:00|6178.9|6175.9|6172.6|6169.6|6179.5|6177.2|6170|6167.9|683
1590587100000|2020-05-27 13:45:00|6173|6170|6167.4|6165.6|6173.4|6171.1|6166.4|6164.3|661
1590587400000|2020-05-27 13:50:00|6168|6165|6160.2|6158.4|6171.6|6169.4|6160.1|6157.8|699
1590587700000|2020-05-27 13:55:00|6160.5|6157.5|6170.1|6167.1|6170.2|6167.2|6158.8|6156.4|723
1590588000000|2020-05-27 14:00:00|6170.2|6167.2|6167.5|6165.7|6171.5|6169.2|6164.4|6162|651
1590588300000|2020-05-27 14:05:00|6167.4|6165.6|6172.5|6170.7|6174.6|6172.1|6167|6164.9|658
1590588600000|2020-05-27 14:10:00|6172.4|6170.6|6176.9|6173.9|6177.5|6175.1|6169.8|6167.3|611
1590588900000|2020-05-27 14:15:00|6176.8|6173.8|6181.9|6178.9|6184.2|6181.9|6176.3|6173.8|627
1590589200000|2020-05-27 14:20:00|6181.5|6179.7|6179.4|6176.4|6182.6|6180.3|6174.2|6172|700
1590589500000|2020-05-27 14:25:00|6179.6|6176.6|6173.9|6170.9|6179.9|6177.4|6172.3|6170|601
1590589800000|2020-05-27 14:30:00|6174|6171|6169.2|6166.2|6174|6171|6168.3|6165.9|638
1590590100000|2020-05-27 14:35:00|6169|6166|6167.3|6164.3|6169.3|6166.8|6165.5|6163|711
1590590400000|2020-05-27 14:40:00|6167.4|6164.4|6169.2|6167.4|6169.5|6167.4|6164|6161.4|621
1590590700000|2020-05-27 14:45:00|6169.6|6166.6|6163.2|6160.2|6170.6|6168.3|6161.6|6159.3|654
1590591000000|2020-05-27 14:50:00|6162.7|6160.9|6165.6|6162.6|6172.2|6169.2|6162.1|6159.7|712
1590591300000|2020-05-27 14:55:00|6165.5|6162.5|6160.3|6158.5|6166.3|6163.3|6160.3|6157.8|759
1590591600000|2020-05-27 15:00:00|6160.2|6158.4|6162.9|6159.9|6167|6164.7|6159.4|6157.4|707
1590591900000|2020-05-27 15:05:00|6162.2|6159.2|6167.4|6165.6|6169|6166.6|6160.2|6157.7|610
1590592200000|2020-05-27 15:10:00|6167.3|6165.5|6168.8|6165.8|6170.8|6168.2|6165.6|6163.3|549
1590592500000|2020-05-27 15:15:00|6168.7|6165.7|6168.2|6165.2|6169.6|6167|6162.8|6160.5|538
1590592800000|2020-05-27 15:20:00|6168.1|6165.1|6165.7|6162.7|6168.1|6165.5|6163.9|6161.5|540
1590593100000|2020-05-27 15:25:00|6165.3|6163.5|6162.8|6159.8|6166.4|6164.1|6161.7|6159|579
1590593400000|2020-05-27 15:30:00|6162.7|6159.7|6162.6|6160.8|6164.7|6162.5|6161.1|6158.7|492
1590593700000|2020-05-27 15:35:00|6162.4|6160.6|6159.4|6156.4|6165.2|6162.7|6151|6148|551
1590594000000|2020-05-27 15:40:00|6158.9|6155.9|6155.7|6153.9|6161.1|6158.1|6155.4|6152.7|705
1590594300000|2020-05-27 15:45:00|6155.5|6153.7|6164.7|6161.7|6165.5|6163|6154.6|6152|661
1590594600000|2020-05-27 15:50:00|6164.8|6161.8|6164.4|6161.4|6164.8|6162.3|6160.9|6158.7|490
1590594900000|2020-05-27 15:55:00|6164.3|6161.3|6165.5|6162.5|6168.8|6166.4|6163.2|6160.8|521
1590595200000|2020-05-27 16:00:00|6165.6|6162.6|6170.6|6167.6|6171.4|6169|6164.6|6161.9|449
1590595500000|2020-05-27 16:05:00|6170.7|6167.7|6174.3|6171.3|6175.8|6173.4|6169.4|6167|406
1590595800000|2020-05-27 16:10:00|6174.4|6171.4|6173.3|6170.3|6177.1|6174.1|6171.5|6169.2|458
1590596100000|2020-05-27 16:15:00|6172.7|6170.9|6172.3|6169.3|6175.5|6173|6170.5|6168.2|441
1590596400000|2020-05-27 16:20:00|6172.4|6169.4|6169.7|6166.7|6173.4|6170.7|6168.5|6165.5|429
1590596700000|2020-05-27 16:25:00|6169.8|6166.8|6166.8|6165|6170.4|6168|6166.5|6164.1|348
1590597000000|2020-05-27 16:30:00|6166.9|6165.1|6171.5|6168.5|6171.9|6169.6|6166.8|6164.5|375
1590597300000|2020-05-27 16:35:00|6171.4|6168.4|6170.4|6167.4|6172.1|6169.8|6169.3|6167.1|355
1590597600000|2020-05-27 16:40:00|6170.3|6167.3|6170.6|6167.6|6171.2|6168.8|6168.6|6166.4|338
1590597900000|2020-05-27 16:45:00|6170.7|6167.7|6171.1|6168.1|6172.3|6169.9|6169.7|6167.4|321
1590598200000|2020-05-27 16:50:00|6171|6168|6170.7|6167.7|6171.8|6169.3|6168.2|6165.6|342
1590598500000|2020-05-27 16:55:00|6170.8|6167.8|6169.9|6166.9|6172.7|6170.2|6168.8|6166.4|354
1590598800000|2020-05-27 17:00:00|6169.8|6166.8|6169.4|6166.4|6172.5|6169.5|6160.3|6157.3|567
1590599100000|2020-05-27 17:05:00|6168.8|6167|6170.6|6168.8|6171.3|6168.9|6168.8|6166.6|367
1590599400000|2020-05-27 17:10:00|6170.5|6168.7|6173.6|6170.6|6173.7|6171.3|6170.4|6168.1|322
1590599700000|2020-05-27 17:15:00|6173.7|6170.7|6173.6|6170.6|6174.8|6172.3|6171.8|6169.4|314
1590600000000|2020-05-27 17:20:00|6173.8|6170.8|6174.5|6172.7|6175.4|6173|6173.1|6170.7|325
1590600300000|2020-05-27 17:25:00|6174.4|6172.6|6174|6172.2|6175.7|6173.3|6172.9|6170.3|349
1590600600000|2020-05-27 17:30:00|6174.7|6171.7|6173.7|6170.7|6174.7|6172.2|6171.7|6169.3|308
1590600900000|2020-05-27 17:35:00|6173.6|6170.6|6173.6|6170.6|6174|6171.6|6168|6165.3|313
1590601200000|2020-05-27 17:40:00|6173.7|6170.7|6175.8|6172.8|6177.2|6174.2|6173.4|6170.7|326
1590601500000|2020-05-27 17:45:00|6175.6|6172.6|6174.3|6172.5|6176.2|6173.7|6172.3|6169.9|314
1590601800000|2020-05-27 17:50:00|6175.2|6172.2|6175.2|6172.2|6175.6|6173.3|6173.7|6171.2|289
1590602100000|2020-05-27 17:55:00|6174.7|6172.9|6175.9|6172.9|6176.2|6173.4|6173.2|6170.9|257
1590602400000|2020-05-27 18:00:00|6175.8|6172.8|6176.1|6174.3|6178.8|6176.4|6174.5|6172.2|345
1590602700000|2020-05-27 18:05:00|6176|6174.2|6176.4|6173.4|6176.8|6174.4|6174|6171.8|317
1590603000000|2020-05-27 18:10:00|6175.8|6174|6174.9|6173.1|6178.3|6175.9|6174.7|6172.5|331
1590603300000|2020-05-27 18:15:00|6174.8|6173|6175.6|6173.8|6177.4|6174.9|6174.3|6172.2|300
1590603600000|2020-05-27 18:20:00|6175.4|6173.6|6173.4|6170.4|6175.4|6173.6|6172|6169.6|308
1590603900000|2020-05-27 18:25:00|6173.5|6170.5|6170.5|6168.7|6174.1|6171.6|6170.5|6168.1|317
1590604200000|2020-05-27 18:30:00|6170.6|6168.8|6172.3|6169.3|6174.4|6172|6170.5|6168.1|279
1590604500000|2020-05-27 18:35:00|6172.4|6169.4|6170.8|6169|6172.4|6170.1|6170.4|6167.9|286
1590604800000|2020-05-27 18:40:00|6171.4|6168.4|6170.8|6169|6172.3|6169.9|6169.7|6167.4|235
1590605100000|2020-05-27 18:45:00|6170.9|6169.1|6172.7|6170.9|6172.7|6170.9|6170.4|6168.3|215
1590605400000|2020-05-27 18:50:00|6173.3|6170.3|6173.4|6170.4|6174.8|6172.5|6171.5|6169.2|237
1590605700000|2020-05-27 18:55:00|6173.5|6170.5|6174.4|6171.4|6176|6173.8|6172.7|6170.3|322
1590606000000|2020-05-27 19:00:00|6174.5|6171.5|6173.5|6170.5|6175|6172.5|6172.8|6170.3|261
1590606300000|2020-05-27 19:05:00|6173.6|6170.6|6173.2|6170.2|6174.9|6172.4|6172.4|6169.9|300
1590606600000|2020-05-27 19:10:00|6172.7|6170.9|6178.1|6175.1|6178.1|6175.7|6172.6|6170.4|216
1590606900000|2020-05-27 19:15:00|6177.9|6174.9|6176.3|6173.3|6177.9|6174.9|6173.5|6170.9|235
1590607200000|2020-05-27 19:20:00|6176.2|6173.2|6175.6|6172.6|6176.3|6173.9|6174.2|6171.2|206
1590607500000|2020-05-27 19:25:00|6175.7|6172.7|6177.6|6174.6|6177.7|6175.2|6173.5|6170.9|204
1590607800000|2020-05-27 19:30:00|6177.1|6175.3|6175.6|6172.6|6177.4|6175.3|6174.6|6172.3|223
1590608100000|2020-05-27 19:35:00|6175.5|6172.5|6177.7|6174.7|6177.7|6175.3|6174.1|6171.7|236
1590608400000|2020-05-27 19:40:00|6177.6|6174.6|6180.2|6177.2|6180.6|6178|6177|6174.5|266
1590608700000|2020-05-27 19:45:00|6180.1|6177.1|6181.6|6178.6|6182|6179.7|6179|6176.6|264
1590609000000|2020-05-27 19:50:00|6182.2|6179.8|6180.5|6178.7|6182.2|6179.8|6180.1|6177.9|309
1590609300000|2020-05-27 19:55:00|6180.6|6178.8|6181.6|6178.6|6182.5|6180.1|6179.5|6177.1|261
1590609600000|2020-05-27 20:00:00|6180.8|6179|6181.8|6180|6182.6|6180.2|6180.2|6177.8|234
1590609900000|2020-05-27 20:05:00|6181.9|6180.1|6182.5|6180.7|6183.7|6181.3|6181.3|6178.9|162
1590610200000|2020-05-27 20:10:00|6182.6|6180.8|6182.8|6181|6183.5|6181.2|6181.6|6179.3|123
1590610500000|2020-05-27 20:15:00|6182.9|6181.1|6182.8|6181|6183.5|6181.1|6181.9|6179.5|108
1590610800000|2020-05-27 20:20:00|6182.7|6180.9|6183.6|6181.8|6184.4|6182.1|6182.6|6180.2|100
1590611100000|2020-05-27 20:25:00|6184.2|6181.2|6183.5|6180.5|6184.4|6182|6182.6|6180.2|105
1590611400000|2020-05-27 20:30:00|6183.4|6180.4|6183.8|6182|6184.6|6182.4|6183.4|6180.4|115
1590611700000|2020-05-27 20:35:00|6183.9|6182.1|6183.9|6180.9|6184.9|6182.6|6181.7|6179.3|170
1590612000000|2020-05-27 20:40:00|6184|6181|6187.1|6184.1|6187.3|6185.1|6183.5|6181|118
1590612300000|2020-05-27 20:45:00|6187.2|6184.2|6187.7|6184.7|6188.5|6185.5|6185.5|6182.5|194
1590612600000|2020-05-27 20:50:00|6187.8|6184.8|6190.6|6187.6|6191|6188.2|6187.8|6184.8|202
1590612900000|2020-05-27 20:55:00|6190.8|6187.8|6188.5|6184.5|6191.1|6188.5|6188.5|6184.5|190
1590613200000|2020-05-27 21:00:00|6184.4|6180.4|6188.2|6184.2|6189|6185|6179.2|6175.2|79
1590613500000|2020-05-27 21:05:00|6188.1|6184.1|6183.1|6179.1|6189.5|6185.5|6183.1|6179.1|218
1590613800000|2020-05-27 21:10:00|6183.2|6179.2|6187.6|6183.6|6190|6186|6183|6179|263
1590614100000|2020-05-27 21:15:00|6187.7|6183.7|6188.3|6184.3|6189.4|6185.4|6187.7|6183.7|134
1590614400000|2020-05-27 21:20:00|6188.7|6184.7|6188|6184|6190.3|6186.3|6186.9|6182.9|205
1590614700000|2020-05-27 21:25:00|6187.8|6183.8|6190|6186|6190|6186|6186.1|6182.1|126
1590615000000|2020-05-27 21:30:00|6189.9|6185.9|6189.6|6185.6|6190.1|6186.1|6188.6|6184.6|168
1590615300000|2020-05-27 21:35:00|6189.5|6185.5|6189.3|6185.3|6191|6187|6188.9|6184.9|196
1590615600000|2020-05-27 21:40:00|6189.4|6185.4|6189.4|6185.4|6190.3|6186.3|6188.9|6184.9|145
1590615900000|2020-05-27 21:45:00|6189.5|6185.5|6187.3|6183.3|6189.9|6185.9|6186.7|6182.7|191
1590616200000|2020-05-27 21:50:00|6187.2|6183.2|6188.4|6184.4|6189.2|6185.2|6185.7|6181.7|261
1590616500000|2020-05-27 21:55:00|6188.3|6184.3|6185|6181.1|6189.1|6185.1|6184.5|6180.6|210
1590616800000|2020-05-27 22:00:00|6184.7|6181.2|6188|6185|6189.1|6185.4|6184.7|6181.2|253
1590617100000|2020-05-27 22:05:00|6188.1|6185.1|6186.3|6183.3|6188.4|6185.4|6186.2|6183.2|122
1590617400000|2020-05-27 22:10:00|6186.1|6183.1|6186.1|6183.1|6186.5|6183.5|6185.4|6182.4|97
1590617700000|2020-05-27 22:15:00|6186|6183|6185.9|6182.9|6186.2|6183.2|6185|6182|127
1590618000000|2020-05-27 22:20:00|6185.8|6182.8|6183.3|6180.3|6186|6183|6183.1|6180.1|138
1590618300000|2020-05-27 22:25:00|6183.4|6180.4|6182.2|6179.2|6183.4|6180.4|6182.2|6179.2|87
1590618600000|2020-05-27 22:30:00|6182.4|6179.4|6184.4|6181.4|6184.5|6181.5|6182.3|6179.3|115
1590618900000|2020-05-27 22:35:00|6184.5|6181.5|6182.4|6179.4|6184.5|6181.5|6182.3|6179.3|137
1590619200000|2020-05-27 22:40:00|6182.3|6179.3|6182.7|6179.7|6182.7|6180.2|6181.9|6179.3|79
1590619500000|2020-05-27 22:45:00|6182.6|6179.6|6184.4|6181.4|6184.6|6181.6|6182.3|6179.3|96
1590619800000|2020-05-27 22:50:00|6184.5|6181.5|6185.4|6182.4|6185.8|6182.8|6184.2|6181.2|131
1590620100000|2020-05-27 22:55:00|6185.5|6182.5|6186.9|6183.9|6187.6|6185.2|6185.5|6182.5|152
1590620400000|2020-05-27 23:00:00|6187|6184|6188.1|6185.1|6188.9|6185.9|6184.3|6181.9|286
1590620700000|2020-05-27 23:05:00|6188|6185|6190.9|6187.9|6191.4|6188.4|6188|6185|257
1590621000000|2020-05-27 23:10:00|6191|6188|6190.5|6187.5|6191.4|6188.9|6188.3|6185.6|172
1590621300000|2020-05-27 23:15:00|6190.4|6187.4|6187.7|6184.7|6190.4|6187.4|6187.1|6184.4|193
1590621600000|2020-05-27 23:20:00|6187.5|6184.5|6187.4|6184.4|6187.7|6185.4|6186.2|6183.8|161
1590621900000|2020-05-27 23:25:00|6187.3|6184.3|6187.4|6184.4|6188.2|6185.4|6186|6183.9|135
1590622200000|2020-05-27 23:30:00|6186.9|6185.1|6186.5|6183.5|6187.5|6185.1|6185.7|6183.3|111
1590622500000|2020-05-27 23:35:00|6186.4|6183.4|6186.3|6183.3|6187.5|6185.2|6183.7|6181.2|206
1590622800000|2020-05-27 23:40:00|6186.4|6183.4|6186.2|6183.2|6186.7|6184.3|6184.6|6182.3|141
1590623100000|2020-05-27 23:45:00|6186.1|6183.1|6187.3|6184.3|6187.4|6184.8|6184.8|6182|165
1590623400000|2020-05-27 23:50:00|6187.4|6184.4|6188.3|6185.3|6189.2|6186.4|6186.4|6183.7|189
1590623700000|2020-05-27 23:55:00|6188.4|6185.4|6188.6|6185.6|6189.4|6187|6186.5|6184.2|221
1590624000000|2020-05-28 00:00:00|6188.7|6185.7|6186.8|6185|6188.8|6186.3|6186.4|6184.1|375
1590624300000|2020-05-28 00:05:00|6186.7|6184.9|6193|6190|6194.6|6192.3|6186.7|6184.3|444
1590624600000|2020-05-28 00:10:00|6193.1|6190.1|6191.5|6188.5|6194.4|6192.2|6190.9|6188.4|320
1590624900000|2020-05-28 00:15:00|6191|6189.2|6189.3|6186.3|6192.7|6190.2|6188.6|6186.1|286
1590625200000|2020-05-28 00:20:00|6189.2|6186.2|6189.2|6186.2|6189.5|6187.1|6186.2|6183.5|293
1590625500000|2020-05-28 00:25:00|6188.5|6186.7|6191.4|6188.4|6191.6|6189.1|6187.5|6184.7|238
1590625800000|2020-05-28 00:30:00|6191.6|6188.6|6190.2|6187.2|6193.4|6191|6189.4|6187.1|273
1590626100000|2020-05-28 00:35:00|6190.3|6187.3|6191.4|6189.6|6192.2|6189.7|6189.9|6186.9|274
1590626400000|2020-05-28 00:40:00|6191|6189.2|6192.9|6191.1|6194.1|6191.6|6191|6188.7|272
1590626700000|2020-05-28 00:45:00|6192.8|6191|6191.6|6188.6|6193.5|6191.1|6188.8|6185.8|293
1590627000000|2020-05-28 00:50:00|6191.2|6189.4|6192.6|6189.6|6195.3|6192.9|6190.9|6188.3|463
1590627300000|2020-05-28 00:55:00|6192|6190.2|6191.4|6188.4|6192.8|6190.4|6189.8|6187.6|365
1590627600000|2020-05-28 01:00:00|6191.3|6188.3|6189.2|6187.4|6192.9|6190.6|6188.7|6186.4|378
1590627900000|2020-05-28 01:05:00|6189.8|6186.8|6189.1|6186.1|6190.5|6187.9|6186.7|6184.4|336
1590628200000|2020-05-28 01:10:00|6189|6186|6185.9|6182.9|6189.1|6186.8|6183.5|6181|412
1590628500000|2020-05-28 01:15:00|6185.8|6182.8|6182.3|6179.3|6185.8|6182.8|6180.3|6177.4|525
1590628800000|2020-05-28 01:20:00|6181.7|6179.9|6183.7|6181.9|6185.6|6183|6181.6|6179.2|418
1590629100000|2020-05-28 01:25:00|6184.4|6181.4|6188.1|6185|6188.7|6185.7|6183.7|6181.4|322
1590629400000|2020-05-28 01:30:00|6188|6184.7|6187.6|6185.8|6191.9|6189.5|6187.3|6184.5|454
1590629700000|2020-05-28 01:35:00|6187.5|6185.7|6188.1|6185.1|6189.7|6187.1|6186.4|6184|418
1590630000000|2020-05-28 01:40:00|6187.5|6185.7|6189.1|6186.1|6189.3|6187.1|6185.5|6183.2|410
1590630300000|2020-05-28 01:45:00|6189.2|6186.2|6186.7|6184.9|6190.4|6187.9|6186.7|6184.2|366
1590630600000|2020-05-28 01:50:00|6187.4|6184.4|6193|6190|6195.2|6192.7|6186.5|6184.2|424
1590630900000|2020-05-28 01:55:00|6192.9|6189.9|6190.3|6187.3|6194.6|6192.2|6189.2|6187.3|383
1590631200000|2020-05-28 02:00:00|6189.7|6187.9|6190.5|6187.5|6191.2|6188.8|6188.2|6185.8|294
1590631500000|2020-05-28 02:05:00|6190.1|6188.3|6191.9|6188.9|6192.9|6190.6|6189.7|6187|290
1590631800000|2020-05-28 02:10:00|6191.8|6188.8|6191.2|6188.2|6194.2|6191.2|6189.7|6187.2|314
1590632100000|2020-05-28 02:15:00|6191.3|6188.3|6192.4|6189.4|6192.6|6189.7|6188.7|6186.1|251
1590632400000|2020-05-28 02:20:00|6192.5|6189.5|6188.4|6185.4|6193.1|6190.5|6187.7|6185.3|259
1590632700000|2020-05-28 02:25:00|6188.3|6185.3|6187.9|6184.9|6188.7|6186.5|6185.7|6183.5|296
1590633000000|2020-05-28 02:30:00|6188|6185|6185.2|6182.2|6188.3|6185.9|6183.7|6181.7|330
1590633300000|2020-05-28 02:35:00|6185.1|6182.1|6183.3|6180.3|6186.4|6184.1|6180.5|6178.2|303
1590633600000|2020-05-28 02:40:00|6183.4|6180.4|6187.5|6185.7|6188.5|6186.2|6182.4|6180.1|265
1590633900000|2020-05-28 02:45:00|6187.6|6185.8|6186.5|6183.5|6188.2|6185.8|6185.3|6182.8|332
1590634200000|2020-05-28 02:50:00|6186.7|6183.7|6186.5|6184.7|6188.5|6186.1|6184.9|6182.6|284
1590634500000|2020-05-28 02:55:00|6186.4|6184.6|6188.9|6187.1|6190.6|6188.2|6186.2|6183.6|365
1590634800000|2020-05-28 03:00:00|6189|6187.2|6190.2|6187.2|6190.3|6187.8|6187.9|6186.1|286
1590635100000|2020-05-28 03:05:00|6190.1|6187.1|6190|6188.2|6190.7|6188.6|6187.8|6185.5|331
1590635400000|2020-05-28 03:10:00|6189.9|6188.1|6186.6|6183.6|6190.5|6188.2|6185.3|6183.3|304
1590635700000|2020-05-28 03:15:00|6186.7|6183.7|6186.7|6183.7|6187|6184.8|6184.9|6183.1|254
1590636000000|2020-05-28 03:20:00|6186.6|6183.6|6187.4|6184.4|6188.7|6186|6185.8|6183.6|278
1590636300000|2020-05-28 03:25:00|6187.5|6184.5|6186.3|6183.3|6188.4|6185.8|6185.6|6183.2|283
1590636600000|2020-05-28 03:30:00|6186.5|6183.5|6182.9|6179.9|6187.1|6184.6|6181.9|6179.6|372
1590636900000|2020-05-28 03:35:00|6182.3|6180.5|6182.1|6179.1|6183.3|6180.9|6178.7|6176.4|343
1590637200000|2020-05-28 03:40:00|6182|6179|6180.5|6177.5|6182.6|6180.2|6178.6|6176.3|356
1590637500000|2020-05-28 03:45:00|6180.4|6177.4|6182.3|6179.3|6183.1|6180.6|6180|6177.4|310
1590637800000|2020-05-28 03:50:00|6182.4|6179.4|6182.5|6179.5|6183.2|6180.7|6179.9|6177.9|370
1590638100000|2020-05-28 03:55:00|6182.4|6179.4|6180.8|6179|6182.7|6180.4|6178.4|6176.3|446
1590638400000|2020-05-28 04:00:00|6180.5|6178.7|6179.7|6177.9|6181.9|6179.7|6178.7|6176.5|360
1590638700000|2020-05-28 04:05:00|6180.4|6177.4|6179.8|6178|6181.8|6179.4|6179.2|6177|339
1590639000000|2020-05-28 04:10:00|6179.9|6178.1|6180.6|6177.6|6181.2|6178.9|6179.2|6176.9|255
1590639300000|2020-05-28 04:15:00|6180.7|6177.7|6176.6|6174.8|6181|6178.8|6176.6|6174.8|265
1590639600000|2020-05-28 04:20:00|6176.4|6174.6|6177|6174|6178.6|6176.2|6174.1|6171.8|440
1590639900000|2020-05-28 04:25:00|6177.1|6174.1|6177.1|6174.1|6177.4|6175.1|6174.2|6171.9|429
1590640200000|2020-05-28 04:30:00|6177|6174|6180.6|6178.8|6181.4|6179|6176.4|6173.9|389
1590640500000|2020-05-28 04:35:00|6180.7|6178.9|6182.8|6179.8|6183.3|6180.8|6179.6|6177.3|292
1590640800000|2020-05-28 04:40:00|6182.7|6179.7|6184.7|6182.9|6185.3|6183|6180.7|6178.2|294
1590641100000|2020-05-28 04:45:00|6185.3|6182.3|6184.9|6181.9|6185.7|6183.1|6182.5|6180|264
1590641400000|2020-05-28 04:50:00|6184.4|6182.6|6184.6|6182.8|6186.4|6183.8|6184.3|6181.9|270
1590641700000|2020-05-28 04:55:00|6184.5|6182.7|6184.2|6182.4|6185.2|6182.7|6183.3|6180.9|200
1590642000000|2020-05-28 05:00:00|6184.3|6182.5|6186.1|6183.1|6186.5|6183.5|6180.6|6178.2|419
1590642300000|2020-05-28 05:05:00|6186|6183|6186.4|6183.4|6188.9|6186.5|6184.5|6182.2|403
1590642600000|2020-05-28 05:10:00|6186.7|6183.7|6189.7|6186.7|6189.7|6187.3|6185.3|6182.9|371
1590642900000|2020-05-28 05:15:00|6189.1|6187.3|6190.5|6187.5|6190.8|6188.4|6187.7|6185.2|327
1590643200000|2020-05-28 05:20:00|6190.4|6187.4|6190.2|6187.2|6190.4|6187.9|6188.3|6185.8|289
1590643500000|2020-05-28 05:25:00|6189.6|6187.8|6190|6187|6190.2|6187.8|6188.5|6186.1|288
1590643800000|2020-05-28 05:30:00|6189.3|6187.5|6188.1|6185.1|6191.4|6189|6186|6184|329
1590644100000|2020-05-28 05:35:00|6187.9|6184.9|6189.1|6186.1|6189.6|6187.1|6185.7|6183.3|367
1590644400000|2020-05-28 05:40:00|6189.2|6186.2|6188.3|6185.3|6191.5|6188.6|6187|6184.6|261
1590644700000|2020-05-28 05:45:00|6189.1|6186.1|6192.3|6189.3|6192.8|6190.2|6188.7|6186.1|349
1590645000000|2020-05-28 05:50:00|6192.1|6189.1|6190.4|6187.4|6192.2|6189.2|6188|6185.5|270
1590645300000|2020-05-28 05:55:00|6189.8|6188|6191.7|6188.7|6192.3|6190.1|6188.7|6186.3|380
1590645600000|2020-05-28 06:00:00|6191.5|6188.5|6193.4|6191.6|6194.1|6191.7|6187.8|6185.7|476
1590645900000|2020-05-28 06:05:00|6193.5|6191.7|6201.6|6198.6|6201.7|6199.2|6193.1|6190.6|466
1590646200000|2020-05-28 06:10:00|6201.7|6198.7|6200.2|6197.2|6203.4|6200.4|6199|6196.3|465
1590646500000|2020-05-28 06:15:00|6200.1|6197.1|6204.9|6203.1|6205.6|6203.3|6199.5|6197|428
1590646800000|2020-05-28 06:20:00|6205|6203.2|6205.9|6202.9|6208.5|6205.9|6204.2|6201.8|482
1590647100000|2020-05-28 06:25:00|6206|6203|6203.8|6200.8|6206|6203.4|6202.9|6200.1|385
1590647400000|2020-05-28 06:30:00|6203.7|6200.7|6205.3|6203.5|6206.8|6204.1|6203.5|6200.5|326
1590647700000|2020-05-28 06:35:00|6205.5|6203.7|6202.7|6199.7|6205.7|6203.7|6201.1|6198.5|392
1590648000000|2020-05-28 06:40:00|6202.1|6200.3|6197.6|6195.8|6202.8|6200.4|6197.6|6195.1|393
1590648300000|2020-05-28 06:45:00|6197.8|6194.8|6195.5|6192.5|6198.9|6196.5|6194.7|6192.3|380
1590648600000|2020-05-28 06:50:00|6195.4|6192.4|6193.4|6191.6|6195.9|6193.8|6192.7|6190.3|376
1590648900000|2020-05-28 06:55:00|6193.2|6191.4|6196.2|6193.2|6197.5|6195.1|6193.1|6190.5|389
1590649200000|2020-05-28 07:00:00|6195.3|6193.5|6194.4|6191.4|6197.6|6195.7|6191.9|6189.6|513
1590649500000|2020-05-28 07:05:00|6194|6192.2|6190.7|6187.7|6195.5|6193.1|6190.1|6187.4|438
1590649800000|2020-05-28 07:10:00|6190.6|6187.6|6191|6188|6191.7|6189.2|6185.2|6182.2|645
1590650100000|2020-05-28 07:15:00|6190.6|6188.8|6186.6|6183.6|6191.3|6189|6183.3|6180.4|579
1590650400000|2020-05-28 07:20:00|6186.7|6183.7|6185.8|6184|6187.4|6185.1|6183.1|6180.7|567
1590650700000|2020-05-28 07:25:00|6185.9|6184.1|6187.7|6185.9|6188.2|6186|6184.8|6182.5|451
1590651000000|2020-05-28 07:30:00|6187.8|6186|6185.4|6183.6|6190.9|6188.7|6184.4|6182|592
1590651300000|2020-05-28 07:35:00|6185.5|6183.7|6186.9|6183.9|6188.9|6186.4|6182.7|6180.3|566
1590651600000|2020-05-28 07:40:00|6186.8|6183.8|6190.5|6187.5|6190.9|6188.6|6184.4|6181.9|581
1590651900000|2020-05-28 07:45:00|6190.1|6187.1|6187|6184|6190.4|6188.1|6183.8|6181.1|499
1590652200000|2020-05-28 07:50:00|6187.1|6184.1|6183.1|6180.1|6187.5|6185.3|6181.5|6179.1|405
1590652500000|2020-05-28 07:55:00|6183.2|6180.2|6184.4|6181.4|6185.4|6182.9|6181.6|6179.1|413
1590652800000|2020-05-28 08:00:00|6184.3|6181.3|6185.9|6182.9|6188.3|6185.7|6182.9|6180.5|512
1590653100000|2020-05-28 08:05:00|6186.1|6183.1|6183.2|6180.2|6186.9|6184.7|6182.6|6180.2|460
1590653400000|2020-05-28 08:10:00|6182.5|6180.7|6184.3|6182.5|6185.1|6182.6|6180.5|6177.9|332
1590653700000|2020-05-28 08:15:00|6184.4|6182.6|6178.3|6175.3|6184.8|6182.7|6177.4|6174.4|415
1590654000000|2020-05-28 08:20:00|6178.1|6175.1|6173|6170|6178.4|6176|6171.5|6168.7|504
1590654300000|2020-05-28 08:25:00|6173.1|6170.1|6173.7|6170.7|6174.7|6172.2|6171.1|6168.6|479
1590654600000|2020-05-28 08:30:00|6173.1|6171.3|6174|6172.2|6175.5|6172.8|6171.9|6169.4|430
1590654900000|2020-05-28 08:35:00|6174.5|6171.5|6178.6|6175.6|6178.7|6176.7|6173.8|6171.2|380
1590655200000|2020-05-28 08:40:00|6178|6176.2|6176.4|6174.6|6178.3|6176.2|6175.5|6173|384
1590655500000|2020-05-28 08:45:00|6177|6174|6179|6176|6179.8|6178|6175.5|6172.8|451
1590655800000|2020-05-28 08:50:00|6179.1|6176.1|6177|6175.2|6180.4|6178.1|6176.1|6174|365
1590656100000|2020-05-28 08:55:00|6177.1|6175.3|6179.5|6176.5|6180.6|6178.2|6176.9|6174.4|355
1590656400000|2020-05-28 09:00:00|6179.6|6176.6|6181.8|6180|6182.5|6180.2|6176.3|6174.1|443
1590656700000|2020-05-28 09:05:00|6182.5|6179.5|6181.1|6178.1|6183.4|6180.8|6178.9|6176.5|551
1590657000000|2020-05-28 09:10:00|6181|6178|6188.2|6185.2|6188.2|6185.6|6179.8|6177.4|476
1590657300000|2020-05-28 09:15:00|6188.1|6185.1|6191.5|6188.5|6194.3|6191.8|6187.4|6185.1|603
1590657600000|2020-05-28 09:20:00|6191|6189.2|6197.4|6195.6|6198.1|6195.8|6191|6188.7|524
1590657900000|2020-05-28 09:25:00|6197.3|6195.5|6195.3|6193.5|6199.2|6196.5|6194|6191.3|457
1590658200000|2020-05-28 09:30:00|6196.1|6193.1|6197.4|6194.4|6199.2|6196.7|6195.8|6193.1|431
1590658500000|2020-05-28 09:35:00|6196.9|6195.1|6195.6|6192.6|6198.3|6195.8|6192.8|6189.8|459
1590658800000|2020-05-28 09:40:00|6195.5|6192.5|6191.4|6189.6|6197.2|6194.9|6191.4|6188.8|458
1590659100000|2020-05-28 09:45:00|6191.3|6189.5|6190.1|6187.1|6193.7|6191|6188.5|6186|460
1590659400000|2020-05-28 09:50:00|6190|6187|6186.8|6183.8|6191.1|6188.8|6184.8|6182.3|465
1590659700000|2020-05-28 09:55:00|6186.7|6183.7|6187.7|6184.7|6189.9|6187.8|6186|6183.6|394
1590660000000|2020-05-28 10:00:00|6187.6|6184.6|6183.9|6182.1|6189.9|6187.3|6183.8|6181.3|414
1590660300000|2020-05-28 10:05:00|6184.4|6181.4|6187.5|6184.5|6188.1|6185.7|6183.2|6180.8|381
1590660600000|2020-05-28 10:10:00|6187.4|6184.4|6185.9|6182.9|6187.5|6184.9|6183.3|6180.8|419
1590660900000|2020-05-28 10:15:00|6185.7|6182.7|6184.7|6181.7|6186.5|6183.7|6183.3|6180.5|306
1590661200000|2020-05-28 10:20:00|6184.8|6181.8|6187.7|6184.7|6187.8|6185.2|6181.7|6179.3|296
1590661500000|2020-05-28 10:25:00|6187.8|6184.8|6189.2|6186.2|6191.3|6188.4|6186.8|6184.4|380
1590661800000|2020-05-28 10:30:00|6189|6186|6185.6|6183.8|6189.1|6186.1|6184.9|6182.6|377
1590662100000|2020-05-28 10:35:00|6186.2|6183.2|6185.7|6182.7|6186.4|6183.8|6183.2|6180.8|315
1590662400000|2020-05-28 10:40:00|6185.3|6182.3|6185.2|6182.2|6185.4|6183|6181.6|6178.6|354
1590662700000|2020-05-28 10:45:00|6185.1|6182.1|6186.5|6184.7|6188.4|6185.9|6184.3|6182|453
1590663000000|2020-05-28 10:50:00|6187.2|6184.2|6184.7|6182.9|6187.8|6185.6|6184.7|6182.3|398
1590663300000|2020-05-28 10:55:00|6184.8|6183|6187.1|6185.3|6187.9|6185.3|6184.3|6181.9|326
1590663600000|2020-05-28 11:00:00|6187.7|6184.7|6189.6|6187.8|6190.4|6188|6186.3|6183.4|292
1590663900000|2020-05-28 11:05:00|6189.7|6187.9|6193.6|6190.6|6195.5|6192.9|6189.5|6187.1|422
1590664200000|2020-05-28 11:10:00|6193.7|6190.7|6193.2|6190.2|6193.8|6191.4|6191.1|6188.8|312
1590664500000|2020-05-28 11:15:00|6193.3|6190.3|6189.4|6187.6|6194.1|6191.3|6189.4|6187.1|372
1590664800000|2020-05-28 11:20:00|6189.5|6187.7|6191.2|6188.2|6191.9|6189.7|6189.5|6187.1|329
1590665100000|2020-05-28 11:25:00|6191.3|6188.3|6191.9|6190.1|6193.9|6191.5|6190.1|6187.5|375
1590665400000|2020-05-28 11:30:00|6192.7|6189.7|6195.4|6193.6|6195.9|6193.9|6191.5|6189.1|313
1590665700000|2020-05-28 11:35:00|6195.2|6193.4|6197.6|6194.6|6198.2|6195.9|6194.4|6191.7|474
1590666000000|2020-05-28 11:40:00|6196.7|6194.9|6197.9|6194.9|6200.4|6197.9|6196.3|6194.1|434
1590666300000|2020-05-28 11:45:00|6197.4|6195.6|6193.3|6191.5|6198.1|6195.7|6192.7|6190.2|340
1590666600000|2020-05-28 11:50:00|6193.1|6191.3|6193.2|6190.2|6195.7|6193.7|6192.4|6189.9|329
1590666900000|2020-05-28 11:55:00|6193.1|6190.1|6192.3|6189.3|6194.3|6191.9|6191.2|6188.4|301
1590667200000|2020-05-28 12:00:00|6192.5|6189.5|6191.7|6189.9|6194|6191.1|6190.5|6188.1|418
1590667500000|2020-05-28 12:05:00|6192.3|6189.3|6196.1|6193.1|6196.6|6193.8|6191.7|6189.2|447
1590667800000|2020-05-28 12:10:00|6196|6193|6198.6|6196.8|6199.4|6197.1|6193.5|6191|407
1590668100000|2020-05-28 12:15:00|6199.2|6196.2|6195.6|6192.6|6199.8|6197.3|6195.4|6192.4|471
1590668400000|2020-05-28 12:20:00|6195.5|6192.5|6197.5|6194.5|6198.3|6195.7|6194.3|6191.5|379
1590668700000|2020-05-28 12:25:00|6197.3|6194.3|6194.4|6190.4|6197.3|6194.8|6192.7|6188.7|288
1590669000000|2020-05-28 12:30:00|6194.5|6190.5|6194.7|6191.7|6197|6194.4|6190|6187|516
1590669300000|2020-05-28 12:35:00|6194.8|6191.8|6196|6193|6198.3|6195.6|6194.3|6191.8|609
1590669600000|2020-05-28 12:40:00|6195.4|6193.6|6195.1|6192.1|6199.4|6197.4|6194.3|6191.3|558
1590669900000|2020-05-28 12:45:00|6194.6|6192.8|6202.3|6199.3|6202.7|6200|6194.6|6192.1|581
1590670200000|2020-05-28 12:50:00|6201.6|6199.8|6204.5|6201.5|6206.7|6203.7|6201.6|6199.1|646
1590670500000|2020-05-28 12:55:00|6204.6|6201.6|6203.3|6200.3|6207.1|6205.1|6201.3|6198.9|644
1590670800000|2020-05-28 13:00:00|6202.7|6200.9|6209.9|6208.1|6210.6|6208.1|6201.9|6199.5|667
1590671100000|2020-05-28 13:05:00|6209.8|6208|6208.5|6205.5|6211.2|6208.8|6206.3|6203.7|542
1590671400000|2020-05-28 13:10:00|6208.4|6205.4|6214.1|6211.1|6218.2|6215.2|6206.7|6204.2|595
1590671700000|2020-05-28 13:15:00|6213.5|6211.7|6214.5|6211.5|6217.8|6215.3|6210|6207.6|624
1590672000000|2020-05-28 13:20:00|6213.9|6212.1|6212.2|6209.2|6215.5|6212.6|6210.1|6207.6|560
1590672300000|2020-05-28 13:25:00|6212.3|6209.3|6213.3|6210.3|6214.4|6212|6211.1|6208.7|547
1590672600000|2020-05-28 13:30:00|6213.9|6211.5|6204.3|6202.5|6215.1|6212.6|6201.1|6199|707
1590672900000|2020-05-28 13:35:00|6205|6202|6198.4|6195.4|6207.4|6204.7|6196.1|6193.7|611
1590673200000|2020-05-28 13:40:00|6198.5|6195.5|6204.9|6203.1|6205.4|6203.2|6196.6|6194|683
1590673500000|2020-05-28 13:45:00|6204.8|6203|6206.2|6203.2|6208.2|6205.8|6203.5|6201.3|585
1590673800000|2020-05-28 13:50:00|6205.7|6203.9|6209.2|6207.4|6212.7|6210.3|6205.6|6203.8|644
1590674100000|2020-05-28 13:55:00|6209.1|6207.3|6212.6|6209.6|6212.9|6210.9|6207.6|6205.2|562
1590674400000|2020-05-28 14:00:00|6212.5|6209.5|6207.6|6205.8|6213.2|6210.2|6204.1|6201.8|624
1590674700000|2020-05-28 14:05:00|6208.5|6205.5|6210.8|6209|6214.3|6211.9|6207.7|6205.3|538
1590675000000|2020-05-28 14:10:00|6211|6209.2|6216.7|6213.7|6217.8|6215.8|6209.8|6207.3|557
1590675300000|2020-05-28 14:15:00|6216.6|6213.6|6209.5|6206.5|6216.6|6213.9|6208.1|6205.1|613
1590675600000|2020-05-28 14:20:00|6208.9|6207.1|6211.9|6210.1|6214|6211.5|6208.6|6206.2|457
1590675900000|2020-05-28 14:25:00|6211.8|6210|6215|6213.2|6216.5|6214.4|6209.9|6207.8|580
1590676200000|2020-05-28 14:30:00|6215.9|6212.9|6213.9|6212.1|6215.9|6213.4|6211.3|6209.1|523
1590676500000|2020-05-28 14:35:00|6213.8|6212|6214.2|6211.2|6215.9|6213.6|6211.4|6209.1|608
1590676800000|2020-05-28 14:40:00|6214.3|6211.3|6213.3|6211.5|6216.7|6214.2|6212.3|6210|509
1590677100000|2020-05-28 14:45:00|6213.4|6211.6|6219.8|6216.8|6221.8|6219.5|6213.3|6210.7|531
1590677400000|2020-05-28 14:50:00|6219.7|6216.7|6223.5|6221.7|6224.7|6222.2|6218.6|6216.1|446
1590677700000|2020-05-28 14:55:00|6224.2|6221.2|6226.2|6223.2|6227|6224.7|6221.2|6218.9|698
1590678000000|2020-05-28 15:00:00|6226.3|6223.3|6222.3|6219.3|6226.9|6224.9|6220.5|6218.1|621
1590678300000|2020-05-28 15:05:00|6221.8|6220|6223.5|6221.7|6229.1|6226.8|6221.8|6219.8|535
1590678600000|2020-05-28 15:10:00|6223.7|6221.9|6226.2|6223.2|6226.9|6224.5|6222.4|6220.1|536
1590678900000|2020-05-28 15:15:00|6226.4|6223.4|6225.3|6222.3|6227.2|6224.8|6223.7|6221.3|497
1590679200000|2020-05-28 15:20:00|6225.1|6222.1|6217.1|6215.3|6225.1|6222.6|6217|6214.6|528
1590679500000|2020-05-28 15:25:00|6217.8|6214.8|6219.3|6217.5|6219.5|6217.6|6216.7|6214.6|451
1590679800000|2020-05-28 15:30:00|6219.5|6217.7|6217.2|6215.4|6220.5|6218.7|6216.4|6214.2|444
1590680100000|2020-05-28 15:35:00|6217.1|6215.3|6218|6215|6219.2|6217|6216.9|6214.7|385
1590680400000|2020-05-28 15:40:00|6217|6215.2|6220.1|6217.1|6220.2|6217.4|6216.8|6214.8|345
1590680700000|2020-05-28 15:45:00|6220.2|6217.2|6223.2|6220.2|6224.2|6221.6|6219.8|6217.2|380
1590681000000|2020-05-28 15:50:00|6223.1|6220.1|6220.5|6217.5|6223.9|6221.5|6219.5|6217.1|409
1590681300000|2020-05-28 15:55:00|6219.6|6217.8|6223.2|6221.4|6223.9|6221.5|6219.6|6217.2|354
1590681600000|2020-05-28 16:00:00|6223.9|6220.9|6223.5|6220.5|6225.2|6222.7|6221.9|6219.5|450
1590681900000|2020-05-28 16:05:00|6223.4|6220.4|6225.1|6222.1|6225.2|6222.6|6223.1|6220.1|346
1590682200000|2020-05-28 16:10:00|6225|6222|6223.9|6220.9|6226.2|6223.6|6223.3|6220.8|341
1590682500000|2020-05-28 16:15:00|6224|6221|6222.1|6219.1|6224.2|6221.6|6221.1|6218.7|256
1590682800000|2020-05-28 16:20:00|6222.2|6219.2|6222.9|6221.1|6225.3|6222.9|6221.2|6218.8|308
1590683100000|2020-05-28 16:25:00|6223|6221.2|6223.7|6220.7|6224.7|6222.3|6222|6219.6|339
1590683400000|2020-05-28 16:30:00|6224|6221|6224.7|6222.9|6225.8|6223.1|6222.2|6219.7|304
1590683700000|2020-05-28 16:35:00|6225.3|6222.3|6222.3|6220.5|6225.9|6222.9|6222|6219.3|296
1590684000000|2020-05-28 16:40:00|6222.2|6220.4|6220.4|6217.4|6223.9|6221.5|6219.3|6216.9|283
1590684300000|2020-05-28 16:45:00|6220|6218.2|6222.1|6220.3|6223.2|6220.6|6220|6217.2|318
1590684600000|2020-05-28 16:50:00|6222.2|6220.4|6222.6|6219.6|6224.9|6222.5|6221.4|6219.1|403
1590684900000|2020-05-28 16:55:00|6221.9|6220.1|6225.1|6222.1|6225.3|6222.8|6221.9|6219.9|372
1590685200000|2020-05-28 17:00:00|6225.2|6222.2|6224|6222.2|6225.3|6223|6222.1|6219.9|370
1590685500000|2020-05-28 17:05:00|6223.9|6222.1|6223.9|6222.1|6225.1|6222.7|6222.6|6220.1|265
1590685800000|2020-05-28 17:10:00|6224.5|6221.5|6224.4|6222.6|6225.5|6223.4|6223.1|6221.2|243
1590686100000|2020-05-28 17:15:00|6224.3|6222.5|6222.1|6220.3|6225.1|6222.8|6221.9|6219.5|288
1590686400000|2020-05-28 17:20:00|6222.2|6220.4|6222.6|6220.8|6223.3|6221.1|6220.7|6218.4|373
1590686700000|2020-05-28 17:25:00|6222.7|6220.9|6221.2|6219.4|6223.2|6220.9|6220.4|6218|349
1590687000000|2020-05-28 17:30:00|6221.6|6219.8|6221.4|6219.6|6222.4|6220|6220|6217.9|239
1590687300000|2020-05-28 17:35:00|6221.3|6219.5|6221.3|6219.5|6223.4|6221.4|6220.6|6218.4|248
1590687600000|2020-05-28 17:40:00|6221.2|6219.4|6221.3|6219.5|6222.7|6220.3|6221.1|6219|228
1590687900000|2020-05-28 17:45:00|6221.2|6219.4|6219.2|6217.4|6222.5|6220|6218.5|6216.2|319
1590688200000|2020-05-28 17:50:00|6219.3|6217.5|6218.3|6216.5|6220.4|6217.8|6217.2|6215|303
1590688500000|2020-05-28 17:55:00|6218.2|6216.4|6218.2|6216.4|6221.2|6218.9|6217.3|6215.2|336
1590688800000|2020-05-28 18:00:00|6218.3|6216.5|6219.8|6218|6220.7|6218.6|6218.1|6215.9|193
1590689100000|2020-05-28 18:05:00|6219.6|6217.8|6219.5|6217.7|6220.9|6218.7|6218.8|6216.4|219
1590689400000|2020-05-28 18:10:00|6219.4|6217.6|6219.1|6216.1|6220.2|6217.8|6217.3|6214.9|226
1590689700000|2020-05-28 18:15:00|6218.5|6216.7|6218.2|6216.4|6220.2|6217.8|6217.9|6215.5|206
1590690000000|2020-05-28 18:20:00|6218.1|6216.3|6218.2|6216.4|6220.2|6217.7|6218.1|6215.9|221
1590690300000|2020-05-28 18:25:00|6218|6216.2|6215.4|6213.6|6218.9|6217|6215.3|6213|327
1590690600000|2020-05-28 18:30:00|6215.5|6213.7|6219.6|6217.8|6220.4|6218.2|6215.5|6213.5|223
1590690900000|2020-05-28 18:35:00|6219.5|6217.7|6220|6217|6220.7|6218.4|6218.8|6216.4|196
1590691200000|2020-05-28 18:40:00|6219.9|6216.9|6217.3|6214.3|6220.4|6217.9|6216.5|6214.2|278
1590691500000|2020-05-28 18:45:00|6216.8|6215|6219.1|6217.3|6219.3|6217.3|6216.4|6214.1|306
1590691800000|2020-05-28 18:50:00|6219|6217.2|6220.7|6218.9|6221.3|6219|6218.6|6216.3|251
1590692100000|2020-05-28 18:55:00|6220.6|6218.8|6226.9|6223.9|6227.9|6225.4|6220.6|6218.2|274
1590692400000|2020-05-28 19:00:00|6226.8|6223.8|6229.3|6226.3|6230.1|6227.7|6225.1|6222.5|330
1590692700000|2020-05-28 19:05:00|6228.7|6226.9|6225.2|6223.4|6229.4|6226.9|6224.7|6222.2|293
1590693000000|2020-05-28 19:10:00|6225.3|6223.5|6226.4|6224.6|6227.2|6224.8|6224.6|6222.3|289
1590693300000|2020-05-28 19:15:00|6226.5|6224.7|6213.3|6211.5|6227.1|6225.2|6213|6210.4|519
1590693600000|2020-05-28 19:20:00|6213.5|6211.7|6213.7|6211.9|6215.8|6213.6|6212.1|6209.8|530
1590693900000|2020-05-28 19:25:00|6213.6|6211.8|6209.3|6207.5|6215.6|6213.5|6208.5|6206.1|496
1590694200000|2020-05-28 19:30:00|6209.4|6207.6|6208|6205|6211.3|6208.8|6203.1|6200.1|573
1590694500000|2020-05-28 19:35:00|6207.9|6204.9|6212.6|6209.6|6213.3|6210.8|6204.4|6201.9|483
1590694800000|2020-05-28 19:40:00|6211.9|6210.1|6212.6|6209.6|6213.3|6211|6209.8|6207.2|454
1590695100000|2020-05-28 19:45:00|6211.9|6210.1|6206.2|6203.2|6212.7|6210.3|6205.3|6203|483
1590695400000|2020-05-28 19:50:00|6206.3|6203.3|6206.2|6203.2|6209.5|6206.9|6203.3|6200.9|545
1590695700000|2020-05-28 19:55:00|6206.3|6203.3|6208.5|6205.5|6211.4|6208.7|6206.3|6203.3|567
1590696000000|2020-05-28 20:00:00|6208.9|6205.9|6212.2|6210.4|6213.4|6211.2|6208.2|6205.9|371
1590696300000|2020-05-28 20:05:00|6212|6210.2|6211.5|6209.7|6213.9|6211.5|6211.2|6208.8|297
1590696600000|2020-05-28 20:10:00|6211.4|6209.6|6215.4|6212.4|6215.9|6212.9|6211.3|6209.1|207
1590696900000|2020-05-28 20:15:00|6215.5|6212.5|6214.1|6212.3|6215.9|6213.8|6214.1|6211.6|172
1590697200000|2020-05-28 20:20:00|6214|6212.2|6215.4|6212.4|6216.9|6214.6|6214|6211.7|147
1590697500000|2020-05-28 20:25:00|6215.3|6212.3|6215.4|6213.6|6216.6|6213.9|6213.5|6211.5|167
1590697800000|2020-05-28 20:30:00|6216.1|6213.1|6212.6|6209.6|6216.1|6213.4|6211|6208.7|192
1590698100000|2020-05-28 20:35:00|6212.5|6209.5|6213|6211.2|6214.2|6211.8|6212.4|6209.5|158
1590698400000|2020-05-28 20:40:00|6213.8|6210.8|6211.9|6210.1|6214.2|6211.9|6211.8|6209.5|192
1590698700000|2020-05-28 20:45:00|6212.5|6209.5|6211.9|6208.9|6212.7|6210.5|6210.2|6207.9|196
1590699000000|2020-05-28 20:50:00|6212.1|6209.1|6213.1|6210.1|6213.2|6210.9|6210.6|6207.6|200
1590699300000|2020-05-28 20:55:00|6212.9|6209.9|6211.4|6208.4|6213.7|6210.7|6211.2|6207.9|220
1590699600000|2020-05-28 21:00:00|6211.5|6207.5|6210.8|6206.8|6212|6208.4|6209.9|6205.9|41
1590699900000|2020-05-28 21:05:00|6210.3|6206.3|6213|6209|6213|6209|6209.4|6205.4|130
1590700200000|2020-05-28 21:10:00|6212.9|6208.9|6210.9|6206.9|6213.1|6209.1|6210.7|6206.7|131
1590700500000|2020-05-28 21:15:00|6210.8|6206.8|6211.2|6207.2|6211.9|6207.9|6210.1|6206.1|130
1590700800000|2020-05-28 21:20:00|6211.3|6207.3|6211.2|6207.2|6211.6|6207.6|6210.6|6206.6|63
1590701100000|2020-05-28 21:25:00|6211.4|6207.4|6212|6209|6213|6210|6211.2|6207.2|149
1590701400000|2020-05-28 21:30:00|6212.3|6208.6|6209.7|6206.7|6214.9|6210.9|6209.7|6206.5|179
1590701700000|2020-05-28 21:35:00|6209.9|6206.9|6206.8|6202.8|6210.1|6207|6202.7|6198.7|278
1590702000000|2020-05-28 21:40:00|6206.7|6202.7|6203.6|6200.6|6207.1|6203.1|6201.6|6198.5|315
1590702300000|2020-05-28 21:45:00|6203.5|6200.5|6196.2|6192.2|6203.6|6200.6|6191.7|6187.7|459
1590702600000|2020-05-28 21:50:00|6196.3|6192.3|6196.1|6192.1|6197.3|6193.3|6195.2|6191.2|285
1590702900000|2020-05-28 21:55:00|6196.2|6192.2|6201.1|6197.1|6201.7|6197.7|6196|6192|250
1590703200000|2020-05-28 22:00:00|6201.2|6197.2|6200.4|6196.4|6204.7|6200.7|6199.9|6196.2|481
1590703500000|2020-05-28 22:05:00|6200.3|6196.3|6199|6196|6200.9|6197.9|6197.3|6193.3|460
1590703800000|2020-05-28 22:10:00|6198.8|6195.9|6198.4|6195.4|6199.6|6196.6|6196.7|6193.6|263
1590704100000|2020-05-28 22:15:00|6198.9|6195.9|6201.1|6198.1|6201.2|6198.2|6198.9|6195.9|210
1590704400000|2020-05-28 22:20:00|6201|6198|6199.9|6196.9|6201.3|6198.3|6199.7|6196.7|106
1590704700000|2020-05-28 22:25:00|6200|6197|6201|6198|6201.4|6198.8|6199.5|6196.9|223
1590705000000|2020-05-28 22:30:00|6201.2|6198.2|6199.2|6196.2|6202.1|6199.1|6198.8|6195.9|374
1590705300000|2020-05-28 22:35:00|6199.3|6196.3|6203.8|6200.8|6204.2|6201.4|6198.5|6196.2|204
1590705600000|2020-05-28 22:40:00|6203.9|6200.9|6205.4|6202.4|6206|6203.1|6202.2|6199.7|237
1590705900000|2020-05-28 22:45:00|6205.1|6202.1|6202.9|6199.9|6206.4|6204.1|6202.9|6199.9|230
1590706200000|2020-05-28 22:50:00|6203|6200|6203.1|6200.1|6204.5|6201.5|6202|6199|185
1590706500000|2020-05-28 22:55:00|6203.8|6200.8|6203.1|6200.1|6204.1|6201.4|6202.1|6199.5|186
1590706800000|2020-05-28 23:00:00|6203|6200|6203.5|6200.5|6205.1|6202.6|6202.3|6199.9|231
1590707100000|2020-05-28 23:05:00|6203.4|6200.4|6204.9|6201.9|6205.1|6202.4|6202.4|6199.9|215
1590707400000|2020-05-28 23:10:00|6204.8|6201.8|6205|6202|6206.1|6203.2|6204.3|6201.7|165
1590707700000|2020-05-28 23:15:00|6205.1|6202.1|6202.3|6199.3|6205.3|6202.3|6201.1|6198.3|183
1590708000000|2020-05-28 23:20:00|6202.2|6199.2|6200.2|6197.2|6202.2|6199.6|6199.5|6196.9|205
1590708300000|2020-05-28 23:25:00|6200.3|6197.3|6199.1|6196.1|6200.6|6197.9|6198.5|6195.6|222
1590708600000|2020-05-28 23:30:00|6199|6196|6199.4|6196.4|6202.2|6199.7|6198.3|6195.6|239
1590708900000|2020-05-28 23:35:00|6199.3|6196.3|6199|6196|6200.2|6197.7|6198.1|6195.6|196
1590709200000|2020-05-28 23:40:00|6199.1|6196.1|6200.2|6197.2|6200.4|6197.8|6198.3|6195.8|165
1590709500000|2020-05-28 23:45:00|6199.6|6197.8|6200.6|6197.6|6201.7|6198.9|6199.6|6197.2|184
1590709800000|2020-05-28 23:50:00|6200.5|6197.5|6200.2|6197.2|6200.8|6198|6198.7|6196.2|170
1590710100000|2020-05-28 23:55:00|6200.1|6197.1|6198.7|6195.7|6202|6199|6197.6|6195.1|250
1590710400000|2020-05-29 00:00:00|6198.9|6195.9|6195.5|6193.7|6200.6|6197.8|6193.6|6191.2|442
1590710700000|2020-05-29 00:05:00|6196|6193|6194.3|6192.5|6197|6194.3|6193.8|6191.3|282
1590711000000|2020-05-29 00:10:00|6194.4|6192.6|6196.8|6193.8|6198.7|6196.4|6194.4|6191.7|372
1590711300000|2020-05-29 00:15:00|6196.7|6193.7|6196.2|6193.2|6197|6194.6|6191.6|6189.4|370
1590711600000|2020-05-29 00:20:00|6196.1|6193.1|6203.6|6201.8|6205.6|6202.6|6195.6|6193|440
1590711900000|2020-05-29 00:25:00|6203.5|6201.7|6203|6200|6208.7|6205.7|6202.7|6199.9|392
1590712200000|2020-05-29 00:30:00|6203.2|6200.2|6199|6196|6204|6201.5|6198.9|6195.9|372
1590712500000|2020-05-29 00:35:00|6199.1|6196.1|6199|6196|6201|6198.3|6198|6195.5|367
1590712800000|2020-05-29 00:40:00|6199.1|6196.1|6199.9|6196.9|6202.2|6199.4|6198.3|6196|321
1590713100000|2020-05-29 00:45:00|6199.8|6196.8|6201.9|6198.9|6204.2|6201.8|6199.5|6196.6|300
1590713400000|2020-05-29 00:50:00|6201.8|6198.8|6197.4|6194.4|6202.5|6200|6197.4|6194.4|349
1590713700000|2020-05-29 00:55:00|6196.6|6194.8|6194.4|6191.4|6200|6197.6|6190.7|6188|570
1590714000000|2020-05-29 01:00:00|6194.3|6191.3|6198.7|6196.9|6199.4|6197|6192.3|6189.3|449
1590714300000|2020-05-29 01:05:00|6198.6|6196.8|6195.8|6192.8|6199|6196.9|6192.8|6189.8|395
1590714600000|2020-05-29 01:10:00|6195.7|6192.7|6193.8|6190.8|6196.2|6193.4|6190.8|6188.4|467
1590714900000|2020-05-29 01:15:00|6193.7|6190.7|6191.8|6190|6196.1|6193.1|6190.6|6187.8|450
1590715200000|2020-05-29 01:20:00|6192.3|6189.3|6196.2|6193.2|6196.6|6193.6|6192.2|6189.2|374
1590715500000|2020-05-29 01:25:00|6196.5|6193.5|6198.7|6195.7|6199.7|6196.7|6195.3|6192.5|286
1590715800000|2020-05-29 01:30:00|6198.6|6195.6|6196.6|6194.8|6199|6196|6195.9|6193.1|350
1590716100000|2020-05-29 01:35:00|6197.4|6194.4|6201.3|6198.3|6202.2|6200.1|6196.5|6194.1|399
1590716400000|2020-05-29 01:40:00|6200.8|6199|6198.7|6195.7|6203.6|6201.1|6197.3|6194.9|403
1590716700000|2020-05-29 01:45:00|6198.6|6195.6|6203.8|6200.8|6206.5|6203.7|6198.4|6195.5|383
1590717000000|2020-05-29 01:50:00|6203.9|6200.9|6203.2|6201.4|6205.6|6203|6203.1|6200.1|315
1590717300000|2020-05-29 01:55:00|6203.3|6201.5|6202.3|6200.5|6204.9|6202.5|6202.2|6199.5|296
1590717600000|2020-05-29 02:00:00|6202.9|6199.9|6201.6|6198.6|6207.6|6205.3|6199.6|6197.3|419
1590717900000|2020-05-29 02:05:00|6201.7|6198.7|6198.2|6195.2|6203.2|6200.8|6196.8|6194.5|439
1590718200000|2020-05-29 02:10:00|6198.1|6195.1|6195.5|6192.5|6199.2|6196.9|6194.5|6191.9|417
1590718500000|2020-05-29 02:15:00|6195.4|6192.4|6197.1|6194.1|6198.8|6196.2|6193.6|6191.1|406
1590718800000|2020-05-29 02:20:00|6196.4|6194.6|6197.4|6194.4|6201.4|6199.1|6196.4|6193.8|281
1590719100000|2020-05-29 02:25:00|6197.3|6194.3|6199.8|6196.8|6200.2|6197.8|6196.2|6193.8|257
1590719400000|2020-05-29 02:30:00|6199.7|6196.7|6199.1|6196.1|6200.8|6198.5|6198|6195.7|359
1590719700000|2020-05-29 02:35:00|6199|6196|6201.9|6198.9|6202.4|6200|6198.2|6195.7|359
1590720000000|2020-05-29 02:40:00|6201.8|6198.8|6203.7|6201.9|6204.5|6202|6200.1|6197.7|257
1590720300000|2020-05-29 02:45:00|6204.3|6201.3|6205|6202|6205.4|6202.8|6201.7|6199.5|304
1590720600000|2020-05-29 02:50:00|6205.1|6202.1|6205.5|6203.7|6206|6203.8|6203.4|6201|336
1590720900000|2020-05-29 02:55:00|6205.6|6203.8|6204.8|6203|6206|6203.8|6203.7|6201.3|247
1590721200000|2020-05-29 03:00:00|6204.7|6202.9|6202.1|6199.1|6206.4|6204|6201.8|6199.1|281
1590721500000|2020-05-29 03:05:00|6202.2|6199.2|6201|6198|6202.2|6199.6|6199.6|6197.2|251
1590721800000|2020-05-29 03:10:00|6201.3|6198.3|6203.2|6200.2|6204.3|6201.3|6200.6|6198.1|272
1590722100000|2020-05-29 03:15:00|6203.1|6200.1|6203|6200|6203.6|6201.1|6201.7|6198.7|207
1590722400000|2020-05-29 03:20:00|6203.1|6200.1|6206.1|6203.1|6206.1|6203.7|6202.7|6200|184
1590722700000|2020-05-29 03:25:00|6206|6203|6204.4|6202.6|6206|6203.7|6203.6|6201.3|202
1590723000000|2020-05-29 03:30:00|6204.5|6202.7|6205.6|6203.8|6206.9|6204.5|6203.4|6201.1|140
1590723300000|2020-05-29 03:35:00|6205.5|6203.7|6204.2|6201.2|6206.4|6204|6203.6|6200.8|158
1590723600000|2020-05-29 03:40:00|6204.3|6201.3|6206.6|6203.6|6206.7|6204.1|6203.8|6201.1|173
1590723900000|2020-05-29 03:45:00|6206.7|6203.7|6206.7|6203.7|6207|6204.5|6204.2|6201.7|230
1590724200000|2020-05-29 03:50:00|6206.4|6203.4|6207.6|6205.8|6208.3|6206|6205.9|6203.4|144
1590724500000|2020-05-29 03:55:00|6207.7|6205.9|6206.1|6203.1|6208.2|6205.9|6204.7|6202.3|191
1590724800000|2020-05-29 04:00:00|6206.2|6203.2|6207.6|6205.8|6208.8|6206.4|6205.8|6203.1|267
1590725100000|2020-05-29 04:05:00|6207.5|6205.7|6208.3|6205.3|6208.5|6206|6206.7|6203.9|165
1590725400000|2020-05-29 04:10:00|6208.4|6205.4|6206.8|6205|6208.8|6206|6206.7|6204.2|209
1590725700000|2020-05-29 04:15:00|6206.7|6204.9|6208.4|6205.4|6208.5|6206.1|6205.7|6202.7|168
1590726000000|2020-05-29 04:20:00|6208|6206.2|6210.2|6207.2|6211.1|6208.7|6208|6205.7|280
1590726300000|2020-05-29 04:25:00|6210.1|6207.1|6208.2|6205.2|6210.2|6207.8|6207.7|6205.1|194
1590726600000|2020-05-29 04:30:00|6207.9|6204.9|6206.4|6204.6|6209.7|6207.2|6206.4|6204.1|269
1590726900000|2020-05-29 04:35:00|6207.1|6204.1|6204|6202.2|6207.1|6204.7|6204|6201.5|235
1590727200000|2020-05-29 04:40:00|6204.6|6201.6|6203.5|6200.5|6204.6|6202.2|6202.5|6200.3|193
1590727500000|2020-05-29 04:45:00|6203.6|6200.6|6208.6|6205.6|6208.7|6206.3|6202.9|6200.5|226
1590727800000|2020-05-29 04:50:00|6208|6206.2|6206.2|6203.2|6208.6|6206.2|6203.9|6201.8|202
1590728100000|2020-05-29 04:55:00|6205.6|6203.8|6211.3|6208.3|6211.3|6208.3|6205.6|6203.3|265
1590728400000|2020-05-29 05:00:00|6211.2|6208.2|6209|6206|6212|6209.4|6207.3|6204.9|285
1590728700000|2020-05-29 05:05:00|6208.9|6205.9|6208.4|6205.4|6209|6206.5|6207.1|6205|153
1590729000000|2020-05-29 05:10:00|6208.3|6205.3|6207.2|6204.2|6209.1|6206.7|6206.2|6203.9|185
1590729300000|2020-05-29 05:15:00|6207.1|6204.1|6207.3|6205.5|6207.6|6205.8|6205.8|6203.5|160
1590729600000|2020-05-29 05:20:00|6207.1|6205.3|6208.6|6206.8|6209.1|6206.8|6207.1|6204.8|110
1590729900000|2020-05-29 05:25:00|6208.5|6206.7|6209.3|6206.3|6210|6207.7|6208.2|6205.8|119
1590730200000|2020-05-29 05:30:00|6209.4|6206.4|6214.2|6211.2|6216.5|6213.7|6208.4|6205.9|351
1590730500000|2020-05-29 05:35:00|6214.1|6211.1|6216.5|6213.5|6216.7|6214.3|6213.3|6210.6|216
1590730800000|2020-05-29 05:40:00|6215.9|6214.1|6218.4|6215.4|6220|6217.3|6215.9|6213.3|342
1590731100000|2020-05-29 05:45:00|6218.2|6215.2|6218|6215|6220.5|6217.5|6217.2|6214.2|303
1590731400000|2020-05-29 05:50:00|6217.9|6214.9|6213.2|6210.2|6218.2|6215.2|6213.1|6210.1|254
1590731700000|2020-05-29 05:55:00|6213.3|6210.3|6214.6|6211.6|6217.7|6215.3|6212.8|6210|368
1590732000000|2020-05-29 06:00:00|6214.5|6211.5|6217|6214|6218.2|6215.7|6213.5|6211|403
1590732300000|2020-05-29 06:05:00|6217.1|6214.1|6212.2|6210.4|6219.2|6216.9|6211.8|6209.6|473
1590732600000|2020-05-29 06:10:00|6212.1|6210.3|6212.3|6210.5|6215|6212.1|6210.9|6208.4|402
1590732900000|2020-05-29 06:15:00|6212.2|6210.4|6211|6208|6212.6|6210.4|6209|6206.4|338
1590733200000|2020-05-29 06:20:00|6210.9|6207.9|6210.2|6207.2|6212.7|6210.2|6208.1|6205.2|344
1590733500000|2020-05-29 06:25:00|6209.7|6207.9|6211.9|6210.1|6213.2|6210.8|6209.6|6207.3|344
1590733800000|2020-05-29 06:30:00|6212.6|6209.6|6207.9|6204.9|6212.6|6210.1|6205.2|6202.8|416
1590734100000|2020-05-29 06:35:00|6208.1|6205.1|6207.1|6204.1|6208.3|6206.2|6205.3|6203|397
1590734400000|2020-05-29 06:40:00|6206.6|6204.8|6208.4|6205.4|6209.4|6206.6|6204.9|6201.9|366
1590734700000|2020-05-29 06:45:00|6208.7|6205.7|6212.8|6211|6213.2|6211|6207.1|6204.1|317
1590735000000|2020-05-29 06:50:00|6212.7|6210.9|6214.2|6211.2|6214.3|6211.8|6210.1|6207.8|391
1590735300000|2020-05-29 06:55:00|6214|6212.2|6215.2|6212.2|6216.2|6213.2|6212.6|6210.6|366
1590735600000|2020-05-29 07:00:00|6215.1|6212.1|6220.3|6217.3|6221.4|6219.1|6213.5|6211.1|609
1590735900000|2020-05-29 07:05:00|6219.8|6216.8|6216.1|6214.3|6221.3|6218.9|6214.8|6212.4|568
1590736200000|2020-05-29 07:10:00|6216.2|6214.4|6214.3|6211.3|6218.2|6215.6|6213.2|6210.9|493
1590736500000|2020-05-29 07:15:00|6213.7|6211.9|6215.6|6212.6|6217.9|6215.3|6211.8|6209.6|424
1590736800000|2020-05-29 07:20:00|6215.5|6212.5|6219.2|6216.2|6220.8|6218.5|6214.6|6212.1|474
1590737100000|2020-05-29 07:25:00|6219.3|6216.3|6214.8|6211.8|6219.9|6216.9|6212.2|6209.8|533
1590737400000|2020-05-29 07:30:00|6214.6|6211.6|6216.7|6213.7|6217.9|6215.5|6212.3|6209.9|560
1590737700000|2020-05-29 07:35:00|6216.4|6214.6|6209.9|6208.1|6217.1|6214.7|6208.4|6206|616
1590738000000|2020-05-29 07:40:00|6210.5|6207.5|6210.2|6207.2|6211.1|6208.6|6207|6204.2|475
1590738300000|2020-05-29 07:45:00|6210.3|6207.3|6207.1|6204.1|6212|6209.6|6206.2|6203.9|389
1590738600000|2020-05-29 07:50:00|6206.6|6204.8|6209.9|6206.9|6210|6207.3|6205.5|6203|459
1590738900000|2020-05-29 07:55:00|6210|6207|6210.3|6207.3|6211.5|6208.8|6206|6203.7|466
1590739200000|2020-05-29 08:00:00|6209.4|6207.6|6208.1|6205.1|6212.3|6210|6206.7|6204.4|391
1590739500000|2020-05-29 08:05:00|6208|6205|6208.3|6205.3|6210.8|6208.2|6207.4|6204.6|398
1590739800000|2020-05-29 08:10:00|6208.2|6205.2|6212.8|6209.8|6214.2|6211.9|6207.5|6205|390
1590740100000|2020-05-29 08:15:00|6211.9|6210.1|6211.3|6208.3|6212.3|6210.1|6207.5|6204.9|387
1590740400000|2020-05-29 08:20:00|6210.8|6209|6205.9|6204.1|6211.2|6209|6204.2|6201.9|513
1590740700000|2020-05-29 08:25:00|6205.8|6204|6206.1|6203.1|6207.3|6204.9|6204.4|6202|412
1590741000000|2020-05-29 08:30:00|6206.2|6203.2|6209.5|6206.5|6209.5|6206.9|6204.7|6202.7|359
1590741300000|2020-05-29 08:35:00|6209.3|6206.3|6210.2|6207.2|6213|6210.4|6208|6205.9|486
1590741600000|2020-05-29 08:40:00|6210.1|6207.1|6207.9|6204.9|6210.7|6208.1|6205.1|6202.7|464
1590741900000|2020-05-29 08:45:00|6207|6205.2|6203.9|6200.9|6210.9|6208.5|6203.5|6200.7|496
1590742200000|2020-05-29 08:50:00|6203.8|6200.8|6202.1|6200.3|6205|6202.5|6200.3|6197.8|499
1590742500000|2020-05-29 08:55:00|6202.7|6199.7|6203|6200|6204.5|6202.1|6200.4|6198|346
1590742800000|2020-05-29 09:00:00|6203.1|6200.1|6204.4|6201.4|6205|6202.6|6201.6|6198.9|389
1590743100000|2020-05-29 09:05:00|6204.3|6201.3|6213.1|6210.1|6213.2|6210.2|6203.3|6200.6|518
1590743400000|2020-05-29 09:10:00|6213|6210|6210.5|6207.5|6214.5|6212|6209.6|6207.1|492
1590743700000|2020-05-29 09:15:00|6210.6|6207.6|6213.8|6212|6215.2|6212.6|6209.2|6206.2|444
1590744000000|2020-05-29 09:20:00|6213.7|6211.9|6214.3|6211.3|6214.8|6212.2|6210.6|6208.1|349
1590744300000|2020-05-29 09:25:00|6213.7|6211.9|6214.6|6212.8|6215.9|6213.5|6210.6|6208.2|382
1590744600000|2020-05-29 09:30:00|6214.5|6212.7|6214.1|6211.1|6216.3|6213.8|6212.4|6210|340
1590744900000|2020-05-29 09:35:00|6213.9|6210.9|6214|6211|6214.2|6211.8|6211.4|6208.9|408
1590745200000|2020-05-29 09:40:00|6213.9|6210.9|6215.3|6212.3|6216.3|6213.9|6212.3|6209.8|408
1590745500000|2020-05-29 09:45:00|6215.2|6212.2|6215.2|6212.2|6215.5|6213.1|6213.3|6211.4|286
1590745800000|2020-05-29 09:50:00|6215.3|6212.3|6215|6212|6219|6216.7|6213.6|6211|439
1590746100000|2020-05-29 09:55:00|6215.1|6212.1|6220|6217|6220|6217.2|6213.5|6211.2|467
1590746400000|2020-05-29 10:00:00|6220.1|6217.1|6220.4|6218.6|6221.8|6219.5|6218.6|6216.2|380
1590746700000|2020-05-29 10:05:00|6221|6218|6225.8|6222.8|6226.3|6224|6220.3|6217.8|473
1590747000000|2020-05-29 10:10:00|6225.7|6222.7|6222.4|6220.6|6225.9|6223.5|6222.4|6220.1|344
1590747300000|2020-05-29 10:15:00|6223.1|6220.1|6226.7|6223.7|6228.4|6225.8|6222|6219.8|467
1590747600000|2020-05-29 10:20:00|6226.2|6224.4|6226.1|6223.1|6227.1|6224.7|6224.4|6222|334
1590747900000|2020-05-29 10:25:00|6226.2|6223.2|6224.9|6221.9|6228.9|6226.3|6224.4|6221.9|339
1590748200000|2020-05-29 10:30:00|6224.3|6222.5|6227.5|6225.7|6229.2|6226.9|6224.2|6221.8|366
1590748500000|2020-05-29 10:35:00|6226.7|6224.5|6227.3|6224.3|6228.3|6225.8|6225.3|6222.9|369
1590748800000|2020-05-29 10:40:00|6227.2|6224.2|6221.8|6220|6229|6226.4|6221.8|6219.5|371
1590749100000|2020-05-29 10:45:00|6222.1|6219.1|6221.3|6219.5|6225|6222.6|6220.3|6217.9|415
1590749400000|2020-05-29 10:50:00|6221.9|6218.9|6218.5|6216.7|6222.4|6219.9|6217.1|6214.4|410
1590749700000|2020-05-29 10:55:00|6218.6|6216.8|6219.9|6216.9|6220.1|6217.7|6216.4|6214|426
1590750000000|2020-05-29 11:00:00|6220|6217|6224.2|6221.2|6224.4|6221.9|6217.3|6215|461
1590750300000|2020-05-29 11:05:00|6224.6|6221.6|6224.1|6221.1|6228.2|6226|6224|6221|428
1590750600000|2020-05-29 11:10:00|6223.7|6220.7|6218.9|6215.9|6223.9|6220.9|6217.6|6215.1|416
1590750900000|2020-05-29 11:15:00|6219.1|6216.1|6222.7|6220.9|6224.2|6221.2|6218.1|6215.7|403
1590751200000|2020-05-29 11:20:00|6222.6|6220.8|6226.9|6225.1|6227|6225.1|6222.6|6220.6|312
1590751500000|2020-05-29 11:25:00|6227|6225.2|6226.7|6223.7|6230|6227.9|6226|6223.1|354
1590751800000|2020-05-29 11:30:00|6226.8|6223.8|6226.2|6223.2|6227.1|6224.7|6224.4|6222.1|336
1590752100000|2020-05-29 11:35:00|6226.3|6223.3|6228.2|6225.2|6229.6|6227.4|6225.7|6223.3|348
1590752400000|2020-05-29 11:40:00|6227.5|6225.7|6225.8|6222.8|6230.4|6227.7|6225.3|6222.8|380
1590752700000|2020-05-29 11:45:00|6225.9|6222.9|6227.8|6224.8|6230.7|6228.3|6225.2|6222.9|471
1590753000000|2020-05-29 11:50:00|6227.7|6224.7|6227.2|6225.4|6229|6226.7|6226.3|6224|384
1590753300000|2020-05-29 11:55:00|6227.3|6225.5|6228.1|6225.1|6228.8|6226.3|6225.5|6223.1|346
1590753600000|2020-05-29 12:00:00|6228.2|6225.2|6232.5|6230.7|6233.6|6231.6|6227.4|6225|450
1590753900000|2020-05-29 12:05:00|6232.6|6230.8|6239.8|6238|6241.3|6239.1|6232.2|6230|522
1590754200000|2020-05-29 12:10:00|6239.7|6237.9|6234.2|6232.4|6240.4|6237.9|6233.9|6231.3|490
1590754500000|2020-05-29 12:15:00|6234.3|6232.5|6235.3|6232.3|6236.1|6233.8|6232.8|6230.4|365
1590754800000|2020-05-29 12:20:00|6235.2|6232.2|6230.3|6227.3|6238|6235.6|6229.6|6227.3|569
1590755100000|2020-05-29 12:25:00|6229.6|6227.8|6226.7|6222.7|6231.1|6228.7|6225|6222|407
1590755400000|2020-05-29 12:30:00|6226.5|6222.5|6214.6|6211.6|6227|6223|6212.9|6209.9|550
1590755700000|2020-05-29 12:35:00|6214.7|6211.7|6219.2|6217.4|6223.4|6221.1|6213.9|6211.5|540
1590756000000|2020-05-29 12:40:00|6219.7|6216.7|6217.6|6214.6|6220.4|6217.9|6214.2|6211.8|430
1590756300000|2020-05-29 12:45:00|6217|6215.2|6215.1|6212.1|6218.3|6215.9|6213.2|6210.9|555
1590756600000|2020-05-29 12:50:00|6214.4|6212.6|6218.5|6216.7|6221|6218.4|6213|6210.7|495
1590756900000|2020-05-29 12:55:00|6218.6|6216.8|6215.3|6212.3|6219.2|6216.9|6213.8|6211.2|444
1590757200000|2020-05-29 13:00:00|6214.4|6212.6|6208.3|6205.3|6216.4|6213.9|6207.6|6204.6|553
1590757500000|2020-05-29 13:05:00|6207.7|6205.9|6208.3|6205.3|6210.6|6208.2|6206.4|6203.4|482
1590757800000|2020-05-29 13:10:00|6208|6205|6205.3|6202.3|6208|6205.1|6200.6|6198.1|631
1590758100000|2020-05-29 13:15:00|6205.4|6202.4|6204|6201|6208.4|6205.4|6203.3|6200.9|501
1590758400000|2020-05-29 13:20:00|6204.1|6201.1|6202.3|6199.3|6204.7|6201.7|6197.9|6194.9|547
1590758700000|2020-05-29 13:25:00|6202.1|6199.1|6199.9|6196.9|6204.2|6201.2|6199.5|6196.6|559
1590759000000|2020-05-29 13:30:00|6199.6|6196.6|6200.8|6197.8|6203.4|6200.4|6196.5|6193.9|635
1590759300000|2020-05-29 13:35:00|6200.7|6197.7|6204.5|6201.5|6206.3|6203.7|6199.1|6196.9|644
1590759600000|2020-05-29 13:40:00|6204.4|6201.4|6203.6|6200.6|6205.3|6202.4|6201.3|6198.3|465
1590759900000|2020-05-29 13:45:00|6203.5|6200.5|6199.3|6196.3|6204.1|6201.6|6198.1|6195.1|564
1590760200000|2020-05-29 13:50:00|6199.6|6196.6|6201.5|6198.5|6204.2|6201.9|6199.1|6196.1|584
1590760500000|2020-05-29 13:55:00|6201.6|6198.6|6204.9|6201.9|6205.3|6202.7|6200.4|6197.9|505
1590760800000|2020-05-29 14:00:00|6204.7|6201.7|6204.4|6201.4|6206.2|6203.2|6198|6195.4|529
1590761100000|2020-05-29 14:05:00|6203.9|6200.9|6206.5|6203.5|6207|6204|6201.8|6199.5|558
1590761400000|2020-05-29 14:10:00|6206.4|6203.4|6213.8|6210.8|6214.3|6211.7|6206.2|6203.2|582
1590761700000|2020-05-29 14:15:00|6214|6211|6218.1|6215.1|6218.9|6216.4|6211.3|6208.3|547
1590762000000|2020-05-29 14:20:00|6218.2|6215.2|6214.1|6211.1|6221|6218|6213.6|6211|620
1590762300000|2020-05-29 14:25:00|6214|6211|6211.1|6208.1|6215.3|6212.8|6209.4|6206.4|625
1590762600000|2020-05-29 14:30:00|6211|6208|6208.5|6205.5|6213.1|6210.2|6204|6201.2|661
1590762900000|2020-05-29 14:35:00|6208.6|6205.6|6205.4|6202.4|6210.6|6207.6|6201.9|6199.2|627
1590763200000|2020-05-29 14:40:00|6205.3|6202.3|6206.8|6203.8|6207.2|6204.6|6202.7|6199.8|652
1590763500000|2020-05-29 14:45:00|6206.4|6204.6|6204.9|6201.9|6208.3|6205.6|6197.6|6194.6|719
1590763800000|2020-05-29 14:50:00|6205.2|6202.2|6195.9|6192.9|6206.7|6203.9|6195.7|6192.7|729
1590764100000|2020-05-29 14:55:00|6196.3|6193.3|6195|6192|6204.2|6201.4|6192.4|6189.9|827
1590764400000|2020-05-29 15:00:00|6194.8|6191.8|6187|6184|6196.3|6193.3|6186.2|6183.2|704
1590764700000|2020-05-29 15:05:00|6187.4|6184.4|6176.4|6173.4|6189.2|6186.2|6175.1|6172.1|631
1590765000000|2020-05-29 15:10:00|6176.6|6173.6|6186.2|6183.2|6187|6184.5|6176.5|6173.5|654
1590765300000|2020-05-29 15:15:00|6186.1|6183.1|6188.8|6185.8|6190.2|6187.2|6185.2|6182.2|546
1590765600000|2020-05-29 15:20:00|6188.9|6185.9|6192.1|6189.1|6196|6193.2|6188.7|6185.8|615
1590765900000|2020-05-29 15:25:00|6192.2|6189.2|6193.4|6190.4|6196.5|6193.7|6189.7|6186.8|613
1590766200000|2020-05-29 15:30:00|6193.3|6190.3|6191.2|6188.2|6194.2|6191.6|6188.8|6186.2|544
1590766500000|2020-05-29 15:35:00|6191.1|6188.1|6192.6|6190.8|6195|6192.8|6189.9|6187.1|550
1590766800000|2020-05-29 15:40:00|6193.3|6190.3|6191.9|6188.9|6194.5|6192.2|6190.7|6188.4|549
1590767100000|2020-05-29 15:45:00|6192|6189|6194.1|6191.1|6195.4|6192.8|6189.1|6186.3|492
1590767400000|2020-05-29 15:50:00|6194|6191|6190|6187|6195.2|6192.8|6189.7|6187|408
1590767700000|2020-05-29 15:55:00|6190.1|6187.1|6187|6184|6191.9|6189.7|6186|6183.8|472
1590768000000|2020-05-29 16:00:00|6186.7|6184.9|6186.2|6183.2|6190.1|6187.7|6184.7|6182.3|463
1590768300000|2020-05-29 16:05:00|6186|6183|6182.2|6179.2|6186.5|6184.1|6181.1|6178.1|407
1590768600000|2020-05-29 16:10:00|6182.3|6179.3|6180.6|6177.6|6184.8|6182.1|6180.4|6177.6|375
1590768900000|2020-05-29 16:15:00|6179.9|6178.1|6176.2|6173.2|6180.7|6178.3|6175.5|6173.1|458
1590769200000|2020-05-29 16:20:00|6176.3|6173.3|6179.3|6176.3|6182.1|6179.6|6175.7|6172.9|391
1590769500000|2020-05-29 16:25:00|6179.5|6176.5|6180|6177|6181.5|6179.2|6178|6175.1|358
1590769800000|2020-05-29 16:30:00|6179.7|6176.7|6176|6173|6180|6177|6174.5|6172.2|448
1590770100000|2020-05-29 16:35:00|6175.9|6172.9|6180.2|6178.4|6181|6178.6|6175.6|6172.9|398
1590770400000|2020-05-29 16:40:00|6181.3|6178.3|6180.5|6177.5|6183.3|6180.8|6179.5|6176.8|361
1590770700000|2020-05-29 16:45:00|6180.4|6177.4|6177.7|6174.7|6181|6178.4|6177.4|6174.6|383
1590771000000|2020-05-29 16:50:00|6177.6|6174.6|6174.8|6171.8|6178.1|6175.3|6170.2|6167.2|398
1590771300000|2020-05-29 16:55:00|6175|6172|6189|6186|6193.4|6190.4|6174.2|6171.2|759
1590771600000|2020-05-29 17:00:00|6188.8|6185.8|6183.3|6180.3|6190.2|6187.2|6181.9|6178.9|563
1590771900000|2020-05-29 17:05:00|6183.2|6180.2|6182.4|6179.4|6184.3|6181.3|6180.7|6177.7|441
1590772200000|2020-05-29 17:10:00|6182.6|6179.6|6184.1|6181.1|6186.3|6183.5|6180.9|6177.9|443
1590772500000|2020-05-29 17:15:00|6184|6181|6183.9|6180.9|6186.9|6184.3|6182.5|6179.9|423
1590772800000|2020-05-29 17:20:00|6184.1|6181.1|6182.7|6179.7|6184.6|6181.6|6181.7|6179.2|365
1590773100000|2020-05-29 17:25:00|6182.4|6179.4|6180.5|6177.5|6183.3|6180.3|6179.7|6177.3|310
1590773400000|2020-05-29 17:30:00|6179.9|6178.1|6183|6180|6185|6182.3|6179.6|6176.8|436
1590773700000|2020-05-29 17:35:00|6182.9|6179.9|6180.5|6177.5|6183.2|6180.2|6179.6|6177.2|328
1590774000000|2020-05-29 17:40:00|6180.3|6177.3|6180.4|6177.4|6182.5|6180.1|6179|6176.7|320
1590774300000|2020-05-29 17:45:00|6180.5|6177.5|6178.2|6175.2|6180.7|6177.9|6176.9|6174.5|263
1590774600000|2020-05-29 17:50:00|6178.5|6175.5|6180.8|6177.8|6180.8|6178.2|6177.2|6174.8|265
1590774900000|2020-05-29 17:55:00|6181.3|6178.3|6184.7|6181.7|6185.5|6183|6179.9|6177.5|322
1590775200000|2020-05-29 18:00:00|6185|6182|6184.6|6181.6|6186.3|6183.8|6182.4|6179.7|414
1590775500000|2020-05-29 18:05:00|6185.1|6182.1|6199.2|6196.2|6199.6|6196.6|6183|6180|642
1590775800000|2020-05-29 18:10:00|6199.1|6196.1|6192|6189|6202.9|6199.9|6191.4|6188.4|604
1590776100000|2020-05-29 18:15:00|6192.1|6189.1|6199.5|6196.5|6200.2|6197.2|6192|6189|486
1590776400000|2020-05-29 18:20:00|6199.7|6196.7|6195.1|6192.1|6201|6198|6195|6192|397
1590776700000|2020-05-29 18:25:00|6195.2|6192.2|6199.3|6196.3|6201.9|6198.9|6194.8|6191.8|507
1590777000000|2020-05-29 18:30:00|6199.5|6196.5|6199.4|6196.4|6200.7|6198.2|6196.1|6193.1|447
1590777300000|2020-05-29 18:35:00|6199.5|6196.5|6196.3|6193.3|6200.6|6197.6|6196|6193|388
1590777600000|2020-05-29 18:40:00|6196.2|6193.2|6193.5|6191.7|6199.4|6196.8|6193.5|6191.2|451
1590777900000|2020-05-29 18:45:00|6193.6|6191.8|6185.5|6182.5|6194.2|6191.9|6185.3|6182.3|543
1590778200000|2020-05-29 18:50:00|6185.8|6182.8|6183.9|6180.9|6187.3|6184.6|6176.4|6173.4|801
1590778500000|2020-05-29 18:55:00|6183.4|6180.4|6199.2|6196.2|6203.5|6200.5|6182.8|6179.8|851
1590778800000|2020-05-29 19:00:00|6200.3|6197.3|6209.1|6206.1|6211.1|6208.2|6200.2|6197.2|842
1590779100000|2020-05-29 19:05:00|6209|6206|6204.4|6201.4|6210.4|6208|6204.2|6201.2|640
1590779400000|2020-05-29 19:10:00|6204.1|6201.1|6200|6198.2|6208.3|6205.3|6199.2|6196.8|620
1590779700000|2020-05-29 19:15:00|6200.5|6197.5|6203.1|6200.1|6203.8|6200.9|6196.8|6194.1|554
1590780000000|2020-05-29 19:20:00|6202.9|6199.9|6204.9|6203.1|6207.3|6204.9|6201.5|6198.5|532
1590780300000|2020-05-29 19:25:00|6205.5|6202.5|6197.7|6194.7|6205.6|6202.6|6196.7|6193.8|496
1590780600000|2020-05-29 19:30:00|6197.5|6194.5|6199|6196|6200.3|6197.9|6195.5|6192.7|508
1590780900000|2020-05-29 19:35:00|6198.9|6195.9|6200.1|6197.1|6200.3|6197.4|6196.5|6194.1|481
1590781200000|2020-05-29 19:40:00|6200|6197|6202.1|6199.1|6202.3|6199.9|6197.8|6194.9|467
1590781500000|2020-05-29 19:45:00|6202.2|6199.2|6199.8|6196.8|6203|6200|6197.8|6195.4|413
1590781800000|2020-05-29 19:50:00|6201.8|6198.8|6205.2|6202.2|6206.8|6203.8|6200.5|6198.2|520
1590782100000|2020-05-29 19:55:00|6204.9|6201.9|6207.6|6204.6|6209.6|6207.4|6204.6|6201.8|542
1590782400000|2020-05-29 20:00:00|6206.6|6203.6|6212.4|6209.4|6215.4|6212.4|6206.6|6203.6|581
1590782700000|2020-05-29 20:05:00|6212.2|6209.2|6210.1|6207.1|6212.8|6209.8|6209.4|6206.7|397
1590783000000|2020-05-29 20:10:00|6210|6207|6210|6207|6211|6208.5|6208.2|6205.2|351
1590783300000|2020-05-29 20:15:00|6210.1|6207.1|6209.2|6206.2|6210.1|6207.1|6207.9|6204.9|207
1590783600000|2020-05-29 20:20:00|6209.3|6206.3|6207.1|6204.1|6209.3|6206.3|6205.8|6202.8|121
1590783900000|2020-05-29 20:25:00|6207|6204|6205.4|6202.4|6208.2|6205.2|6205|6202|214
1590784200000|2020-05-29 20:30:00|6205.5|6202.5|6209.1|6206.1|6210.2|6207.2|6205.5|6202.5|240
1590784500000|2020-05-29 20:35:00|6209.2|6206.2|6209.6|6206.6|6210.5|6207.5|6208.6|6205.6|205
1590784800000|2020-05-29 20:40:00|6209|6206|6208.1|6205.1|6211.1|6208.1|6207.7|6204.7|181
1590785100000|2020-05-29 20:45:00|6208.2|6205.2|6207.9|6204.9|6209.4|6207.2|6207.7|6204.7|202
1590785400000|2020-05-29 20:50:00|6207.6|6204.6|6209.6|6206.6|6211|6208|6207.5|6204.5|373
1590785700000|2020-05-29 20:55:00|6209.7|6206.7|6208.3|6204.3|6210.3|6206.8|6206.3|6202.5|262
1590955200000|2020-05-31 20:00:00|6200.5|6190.5|6202.1|6192.1|6202.2|6192.2|6200.5|6190.5|8
1590955500000|2020-05-31 20:05:00|6202|6192|6199.2|6189.2|6203.2|6193.2|6199|6189|16
1590955800000|2020-05-31 20:10:00|6199|6189|6197.8|6187.8|6199|6189|6197|6187|21
1590956100000|2020-05-31 20:15:00|6197|6187|6197|6187|6200.6|6190.6|6186.3|6177.2|50
1590956400000|2020-05-31 20:20:00|6197.4|6187.4|6197.3|6187.3|6197.4|6187.4|6196.3|6186.3|17
1590956700000|2020-05-31 20:25:00|6198.8|6191.3|6203.8|6195.4|6203.8|6196.2|6197.3|6190.3|40
1590957000000|2020-05-31 20:30:00|6198.5|6194.5|6198|6192.1|6199.8|6194.6|6197.7|6192.1|12
1590957300000|2020-05-31 20:35:00|6197.9|6192.2|6198.6|6192.3|6198.6|6192.3|6197.9|6192.2|3
1590957600000|2020-05-31 20:40:00|6197.7|6192.2|6198.6|6192.3|6198.6|6192.3|6197.7|6192.2|3
1590957900000|2020-05-31 20:45:00|6200|6190|6198.6|6192.3|6200|6192.3|6198.6|6190|2
1590958200000|2020-05-31 20:50:00|6200|6190|6198.6|6192.3|6200|6192.3|6198.6|6190|2
1590958500000|2020-05-31 20:55:00|6198|6192.5|6200.1|6194.7|6200.1|6195.1|6198|6192.3|11
1590958800000|2020-05-31 21:00:00|6199.1|6195.1|6197.7|6192.2|6199.1|6195.1|6196.9|6191.4|32
1590959100000|2020-05-31 21:05:00|6197.8|6192.5|6197.9|6187.9|6200.3|6193.6|6194.5|6184.5|110
1590959400000|2020-05-31 21:10:00|6197.1|6187.7|6204.4|6198.7|6204.7|6199|6197.1|6187.7|101
1590959700000|2020-05-31 21:15:00|6204.3|6198.9|6208.8|6203|6212.5|6205.2|6204.1|6198.6|131
1590960000000|2020-05-31 21:20:00|6209|6202.3|6199.8|6195.8|6209.3|6203.7|6196.8|6188.4|109
1590960300000|2020-05-31 21:25:00|6201.3|6195.9|6200|6194.7|6201.4|6196.4|6199.1|6194|55
1590960600000|2020-05-31 21:30:00|6200.2|6194.8|6199.4|6195.4|6200.6|6195.8|6198.8|6194|90
1590960900000|2020-05-31 21:35:00|6199.3|6195.3|6198.8|6194.8|6200.5|6196.8|6198.5|6194.5|151
1590961200000|2020-05-31 21:40:00|6198.9|6194.9|6204.2|6200.2|6205.4|6201.4|6198.9|6194.9|165
1590961500000|2020-05-31 21:45:00|6204.3|6200.3|6202.2|6198.3|6204.3|6200.3|6201.2|6197.2|129
1590961800000|2020-05-31 21:50:00|6201.5|6197.5|6202.8|6198.8|6207|6203.1|6201.5|6197.5|187
1590962100000|2020-05-31 21:55:00|6202.9|6198.9|6202.7|6198.7|6203.6|6199.6|6202.1|6198.1|122
1590962400000|2020-05-31 22:00:00|6201.8|6197.8|6189.7|6186.7|6201.9|6197.9|6187.9|6184.9|610
1590962700000|2020-05-31 22:05:00|6189.8|6186.8|6192.1|6189.1|6194.1|6191|6187.6|6184.6|363
1590963000000|2020-05-31 22:10:00|6191.9|6188.9|6194.5|6191.5|6196.2|6193.2|6191.9|6188.9|268
1590963300000|2020-05-31 22:15:00|6194.3|6191.3|6191.5|6188.5|6194.4|6191.4|6189.3|6186.3|339
1590963600000|2020-05-31 22:20:00|6191.9|6188.9|6193.6|6190.6|6194.7|6191.7|6191.3|6188.3|241
1590963900000|2020-05-31 22:25:00|6193.5|6190.5|6200.1|6197.1|6200.6|6197.6|6192.9|6189.9|262
1590964200000|2020-05-31 22:30:00|6200.2|6197.2|6197.9|6194.9|6200.9|6197.9|6197.7|6194.7|189
1590964500000|2020-05-31 22:35:00|6197.8|6194.8|6200.3|6197.3|6201.9|6198.9|6197.8|6194.8|233
1590964800000|2020-05-31 22:40:00|6200.5|6197.5|6198.5|6195.5|6200.7|6198.2|6197.2|6194.8|183
1590965100000|2020-05-31 22:45:00|6198.3|6195.3|6198.8|6195.8|6199.7|6196.7|6196.9|6194.1|192
1590965400000|2020-05-31 22:50:00|6198.9|6195.9|6200.4|6197.4|6200.6|6197.6|6197.3|6194.3|221
1590965700000|2020-05-31 22:55:00|6200.3|6197.3|6198.4|6195.4|6200.4|6197.4|6197|6194|169
1590966000000|2020-05-31 23:00:00|6197.9|6194.9|6196.2|6193.2|6197.9|6194.9|6195.7|6192.8|195
1590966300000|2020-05-31 23:05:00|6196.3|6193.3|6195.5|6192.5|6197.3|6194.3|6194.5|6192.1|179
1590966600000|2020-05-31 23:10:00|6195.4|6192.4|6197|6194|6198.6|6195.6|6195.3|6192.3|270
1590966900000|2020-05-31 23:15:00|6197.1|6194.1|6195.3|6192.3|6197.1|6194.1|6193.9|6191.4|239
1590967200000|2020-05-31 23:20:00|6194.7|6192.9|6196.6|6193.6|6198.4|6195.4|6194.7|6192.3|187
1590967500000|2020-05-31 23:25:00|6196.7|6193.7|6199.4|6196.4|6199.6|6196.6|6195.1|6193|165
1590967800000|2020-05-31 23:30:00|6199.5|6196.5|6198|6196.2|6199.8|6196.8|6197.6|6195|217
1590968100000|2020-05-31 23:35:00|6198.8|6195.8|6196.3|6193.3|6199|6196.3|6195.5|6192.9|236
1590968400000|2020-05-31 23:40:00|6196.4|6193.4|6200.4|6197.4|6200.8|6198.1|6195.9|6192.9|225
1590968700000|2020-05-31 23:45:00|6200.3|6197.3|6200.6|6197.6|6202.3|6199.7|6199.2|6196.6|304
1590969000000|2020-05-31 23:50:00|6200.7|6197.7|6201.6|6198.6|6202.3|6199.9|6199.2|6196.8|208
1590969300000|2020-05-31 23:55:00|6201.5|6198.5|6198.9|6195.9|6201.6|6199.7|6198.2|6195.9|197
1590969600000|2020-06-01 00:00:00|6198.5|6196.7|6201.6|6198.6|6201.7|6199.2|6197.4|6195.3|408
1590969900000|2020-06-01 00:05:00|6201.5|6199.7|6212.3|6209.3|6213.8|6211.4|6201.2|6199.1|543
1590970200000|2020-06-01 00:10:00|6212.4|6209.4|6214.9|6211.9|6217.2|6214.8|6212.3|6209.3|497
1590970500000|2020-06-01 00:15:00|6214.6|6211.6|6227.9|6224.9|6229.1|6226.1|6213.7|6211.3|524
1590970800000|2020-06-01 00:20:00|6227.6|6224.6|6228.1|6225.1|6231.5|6229|6224.7|6222|562
1590971100000|2020-06-01 00:25:00|6228.3|6225.3|6228.4|6225.4|6235|6232.7|6227.1|6224.1|512
1590971400000|2020-06-01 00:30:00|6228.3|6225.3|6224.8|6221.8|6229.4|6226.4|6223.4|6220.4|392
1590971700000|2020-06-01 00:35:00|6224.7|6221.7|6226|6223|6226.2|6223.7|6222.5|6219.8|399
1590972000000|2020-06-01 00:40:00|6226.1|6223.1|6224.2|6221.2|6227.8|6225.4|6224|6221|293
1590972300000|2020-06-01 00:45:00|6223.8|6222|6224.2|6221.2|6225.4|6222.9|6221.9|6219.4|368
1590972600000|2020-06-01 00:50:00|6224.3|6221.3|6227.6|6224.6|6230.3|6228|6223.7|6221.3|411
1590972900000|2020-06-01 00:55:00|6227.7|6224.7|6225.2|6222.2|6229.3|6226.8|6225|6222|302
1590973200000|2020-06-01 01:00:00|6225.3|6222.3|6223.8|6220.8|6225.7|6223.2|6222.1|6219.3|459
1590973500000|2020-06-01 01:05:00|6223.7|6220.7|6224.3|6221.3|6224.6|6222.1|6222.1|6219.3|352
1590973800000|2020-06-01 01:10:00|6224.4|6221.4|6225|6223.2|6225.4|6223.3|6221.6|6219.1|343
1590974100000|2020-06-01 01:15:00|6224.9|6223.1|6229|6226|6229.7|6227.7|6223.7|6221.3|508
1590974400000|2020-06-01 01:20:00|6229.1|6226.1|6236.5|6233.5|6239.2|6236.2|6226.6|6224.6|539
1590974700000|2020-06-01 01:25:00|6236.4|6233.4|6239|6236|6239.3|6236.7|6234.5|6232.2|615
1590975000000|2020-06-01 01:30:00|6238.4|6236.6|6239.4|6236.4|6244.6|6241.6|6238.4|6236.2|702
1590975300000|2020-06-01 01:35:00|6239.5|6236.5|6242.8|6239.8|6242.8|6240.3|6237.2|6234.3|547
1590975600000|2020-06-01 01:40:00|6242.7|6239.7|6238|6235|6247.1|6244.3|6237.3|6234.3|510
1590975900000|2020-06-01 01:45:00|6238.2|6235.2|6243.1|6240.1|6244.7|6242.2|6238.2|6235.2|440
1590976200000|2020-06-01 01:50:00|6242.7|6239.7|6241.1|6238.1|6243.5|6240.9|6240.3|6238.1|347
1590976500000|2020-06-01 01:55:00|6240.9|6239.1|6243.7|6240.7|6244.2|6241.9|6239|6236.6|428
1590976800000|2020-06-01 02:00:00|6243.2|6241.4|6239.5|6237.7|6244.6|6242.2|6239.4|6237.3|393
1590977100000|2020-06-01 02:05:00|6239.4|6237.6|6240.3|6238.5|6241.9|6239.4|6238.6|6236.2|321
1590977400000|2020-06-01 02:10:00|6241.5|6238.4|6239.6|6237.8|6241.6|6239.2|6238.5|6236.2|268
1590977700000|2020-06-01 02:15:00|6239.5|6237.7|6238.8|6237|6240.6|6238.4|6238.3|6236|218
1590978000000|2020-06-01 02:20:00|6238.9|6237.1|6241.1|6238.1|6241.7|6239.8|6238.3|6236.1|290
1590978300000|2020-06-01 02:25:00|6240.6|6238.8|6240.5|6238.7|6243|6241|6240.1|6237.8|242
1590978600000|2020-06-01 02:30:00|6241.2|6238.2|6240.6|6238.8|6243|6240.7|6239.5|6237.1|338
1590978900000|2020-06-01 02:35:00|6240.5|6238.7|6243.6|6241.8|6243.7|6241.9|6239.5|6237.2|243
1590979200000|2020-06-01 02:40:00|6243.7|6241.9|6248.6|6246.8|6251.4|6249.3|6243.5|6241.2|397
1590979500000|2020-06-01 02:45:00|6248.7|6246.9|6245.9|6242.9|6249.8|6247.1|6245.2|6242.5|435
1590979800000|2020-06-01 02:50:00|6245.8|6242.8|6244.7|6242.9|6246.4|6244|6242.7|6240.2|403
1590980100000|2020-06-01 02:55:00|6244.6|6242.8|6247.3|6245.5|6248.1|6245.8|6243.7|6241.4|292
1590980400000|2020-06-01 03:00:00|6247.2|6245.4|6247.4|6244.4|6248.8|6246.3|6245.8|6243.2|279
1590980700000|2020-06-01 03:05:00|6247.3|6244.3|6243.7|6241.9|6248.1|6245.9|6243.2|6240.3|254
1590981000000|2020-06-01 03:10:00|6244.2|6241.2|6241.9|6240.1|6244.3|6241.9|6241.5|6239.2|306
1590981300000|2020-06-01 03:15:00|6242.1|6240.3|6240.5|6238.7|6242.8|6240.6|6239.6|6237.3|252
1590981600000|2020-06-01 03:20:00|6240.4|6238.6|6240.4|6238.6|6242|6239.9|6239.8|6237.3|175
1590981900000|2020-06-01 03:25:00|6240.5|6238.7|6238.3|6236.5|6241.3|6239|6237.7|6235.5|218
1590982200000|2020-06-01 03:30:00|6238.2|6236.4|6237.9|6236.1|6239.5|6237.7|6237|6235.2|256
1590982500000|2020-06-01 03:35:00|6237.8|6236|6237.9|6236.1|6239.3|6236.9|6237.4|6235.2|219
1590982800000|2020-06-01 03:40:00|6238.5|6236.7|6240.6|6238.8|6242|6239.7|6238.4|6236.1|250
1590983100000|2020-06-01 03:45:00|6240.7|6238.9|6237.8|6236|6240.7|6238.9|6237.5|6235.2|175
1590983400000|2020-06-01 03:50:00|6237.9|6236.1|6236.3|6234.5|6238.9|6237|6236.3|6234.2|178
1590983700000|2020-06-01 03:55:00|6236.4|6234.6|6235.6|6233.8|6238.3|6235.9|6235.4|6233|242
1590984000000|2020-06-01 04:00:00|6235.8|6234|6239|6237.2|6239.5|6237.2|6235.6|6233.2|241
1590984300000|2020-06-01 04:05:00|6238.9|6237.1|6239|6236|6239.6|6237.8|6237.9|6235.6|196
1590984600000|2020-06-01 04:10:00|6238.5|6236.7|6240.4|6238.6|6241.5|6239.1|6238.3|6235.9|179
1590984900000|2020-06-01 04:15:00|6240.3|6238.5|6240.4|6237.4|6241.2|6239.1|6239.3|6237|205
1590985200000|2020-06-01 04:20:00|6240.3|6237.3|6241.4|6238.4|6242.3|6240|6239.6|6237.2|191
1590985500000|2020-06-01 04:25:00|6241.6|6238.6|6242.9|6241.1|6244.2|6241.9|6240.9|6238.5|219
1590985800000|2020-06-01 04:30:00|6243|6241.2|6243|6241.2|6243.7|6241.2|6240.9|6238.4|223
1590986100000|2020-06-01 04:35:00|6242.9|6241.1|6239.1|6237.3|6243.4|6241.2|6239.1|6237.1|200
1590986400000|2020-06-01 04:40:00|6239.9|6238.1|6239.9|6238.1|6241.1|6238.7|6239.5|6237.4|170
1590986700000|2020-06-01 04:45:00|6239.8|6238|6238.4|6236.6|6240.7|6238.9|6237.8|6235.3|146
1590987000000|2020-06-01 04:50:00|6238.3|6236.5|6240.9|6239.1|6241.5|6239.1|6238.3|6236.5|181
1590987300000|2020-06-01 04:55:00|6241.4|6238.4|6238.9|6237.1|6241.6|6239.4|6238.4|6236.4|204
1590987600000|2020-06-01 05:00:00|6238.8|6237|6237.8|6236|6239.7|6237.4|6237.5|6235.2|220
1590987900000|2020-06-01 05:05:00|6238.4|6235.4|6237|6235.2|6238.4|6236|6234.9|6232.9|265
1590988200000|2020-06-01 05:10:00|6236.8|6235|6240.3|6237.3|6240.4|6238.1|6236|6234.1|196
1590988500000|2020-06-01 05:15:00|6239.7|6237.9|6240.8|6239|6241.9|6239.7|6239.6|6237.3|241
1590988800000|2020-06-01 05:20:00|6241.4|6238.4|6242.8|6239.8|6245.3|6242.8|6240.3|6238|295
1590989100000|2020-06-01 05:25:00|6242.9|6239.9|6242.6|6239.6|6244.4|6242.2|6241.4|6239|261
1590989400000|2020-06-01 05:30:00|6242.9|6239.9|6244.4|6241.4|6245.7|6243.6|6241.8|6239.1|234
1590989700000|2020-06-01 05:35:00|6243.8|6242|6243.7|6241.9|6245.6|6243.3|6242.8|6240.5|258
1590990000000|2020-06-01 05:40:00|6243.8|6242|6245.1|6243.3|6246.6|6244.3|6243.7|6241.9|254
1590990300000|2020-06-01 05:45:00|6245|6243.2|6244|6242.2|6246.9|6244.6|6243.6|6241.2|226
1590990600000|2020-06-01 05:50:00|6243.9|6242.1|6247.9|6246.1|6248.6|6246.3|6243.9|6241.5|244
1590990900000|2020-06-01 05:55:00|6248|6246.2|6246.4|6244.6|6249.8|6247.7|6246.1|6243.9|319
1590991200000|2020-06-01 06:00:00|6246.3|6244.5|6244.3|6242.5|6247.2|6245.4|6242.7|6240.8|438
1590991500000|2020-06-01 06:05:00|6244.9|6241.9|6248.8|6247|6250.1|6247.8|6244.2|6241.6|459
1590991800000|2020-06-01 06:10:00|6248.9|6247.1|6249.7|6246.7|6254.1|6251.7|6247.9|6245.8|432
1590992100000|2020-06-01 06:15:00|6249.8|6246.8|6252.5|6249.5|6252.5|6250.3|6248.7|6246.2|495
1590992400000|2020-06-01 06:20:00|6252.4|6249.4|6251|6249.2|6252.5|6250.2|6247.7|6245.8|378
1590992700000|2020-06-01 06:25:00|6251.1|6249.3|6252.2|6249.2|6252.9|6250.9|6250.8|6248.6|313
1590993000000|2020-06-01 06:30:00|6252.3|6249.3|6248.4|6246.6|6252.7|6250.4|6248.2|6246.4|313
1590993300000|2020-06-01 06:35:00|6248.5|6246.7|6247.8|6246|6249.4|6247.6|6247.1|6245.3|240
1590993600000|2020-06-01 06:40:00|6247.7|6245.9|6248.7|6246.9|6249.7|6247.9|6247.2|6245.4|269
1590993900000|2020-06-01 06:45:00|6248.8|6247|6247.2|6245.4|6250.8|6249|6246.7|6244.3|297
1590994200000|2020-06-01 06:50:00|6247.3|6245.5|6245.9|6244.1|6248|6246.2|6245.4|6243.6|252
1590994500000|2020-06-01 06:55:00|6245.8|6244|6247.7|6244.7|6248.8|6247|6245.4|6243.6|347
1590994800000|2020-06-01 07:00:00|6248.2|6245.2|6248.8|6247|6249.6|6247.8|6245.8|6243.6|457
1590995100000|2020-06-01 07:05:00|6248.7|6246.9|6249.1|6247.3|6251.6|6249.8|6248.4|6246.2|389
1590995400000|2020-06-01 07:10:00|6249.5|6247.7|6244.2|6241.2|6249.8|6247.9|6243.2|6240.5|503
1590995700000|2020-06-01 07:15:00|6243.6|6241.8|6245.9|6244.1|6246.6|6244.3|6242.8|6240.5|576
1590996000000|2020-06-01 07:20:00|6246.5|6243.5|6247.2|6244.2|6247.7|6245.8|6244.5|6242.2|339
1590996300000|2020-06-01 07:25:00|6247.3|6244.3|6243.9|6242.1|6249.2|6246.8|6243.4|6241|385
1590996600000|2020-06-01 07:30:00|6244.2|6242.4|6245.1|6243.3|6246.4|6244.2|6243.5|6241.1|374
1590996900000|2020-06-01 07:35:00|6245|6243.2|6247.8|6246|6249|6246.6|6245|6243.1|416
1590997200000|2020-06-01 07:40:00|6247.9|6246.1|6253.6|6250.6|6253.7|6251.1|6247.5|6245.4|483
1590997500000|2020-06-01 07:45:00|6253.7|6250.7|6257.8|6256|6258.7|6256.3|6252.8|6250.1|515
1590997800000|2020-06-01 07:50:00|6258.3|6255.3|6259.6|6256.6|6260.6|6258.2|6257.7|6255.3|399
1590998100000|2020-06-01 07:55:00|6259.4|6256.4|6261.9|6258.9|6263|6261.2|6258.1|6255.7|469
1590998400000|2020-06-01 08:00:00|6261.3|6259.5|6258.9|6257.1|6262.9|6260.6|6258|6255.5|501
1590998700000|2020-06-01 08:05:00|6258.8|6257|6245.7|6242.7|6260.4|6258.1|6241.7|6239.2|679
1590999000000|2020-06-01 08:10:00|6245.8|6242.8|6238.9|6235.9|6246.9|6244.7|6236.2|6233.6|806
1590999300000|2020-06-01 08:15:00|6238.3|6236.5|6228.7|6226.9|6238.7|6236.6|6226.5|6224.1|709
1590999600000|2020-06-01 08:20:00|6229.3|6226.3|6230.8|6229|6235|6232.2|6227.5|6225.3|699
1590999900000|2020-06-01 08:25:00|6231.1|6229.3|6237.2|6234.2|6237.3|6235|6227.5|6225.2|629
1591000200000|2020-06-01 08:30:00|6237.1|6234.1|6236.4|6233.4|6237.1|6234.3|6230.9|6228.8|579
1591000500000|2020-06-01 08:35:00|6236.3|6233.3|6240|6237|6241.7|6239.2|6233.8|6231.4|659
1591000800000|2020-06-01 08:40:00|6240.1|6237.1|6236.9|6235.1|6240.1|6237.7|6235|6233|585
1591001100000|2020-06-01 08:45:00|6236.8|6235|6238.1|6236.3|6239.1|6237.2|6233.5|6231.6|530
1591001400000|2020-06-01 08:50:00|6238.2|6236.4|6240.8|6239|6242.1|6240.2|6238.2|6236.4|511
1591001700000|2020-06-01 08:55:00|6240.9|6239.1|6237.9|6236.1|6241.3|6239.5|6237.2|6235.1|462
1591002000000|2020-06-01 09:00:00|6238.6|6236.8|6239.5|6237.7|6239.9|6238|6235.2|6233.4|499
1591002300000|2020-06-01 09:05:00|6239.6|6237.8|6239.7|6237.9|6240.4|6238.2|6237.4|6235.6|366
1591002600000|2020-06-01 09:10:00|6239.6|6237.8|6239|6237.2|6240.8|6238.5|6238.2|6236|341
1591002900000|2020-06-01 09:15:00|6239.2|6237.4|6237.8|6236|6239.9|6238.1|6237.7|6235.9|332
1591003200000|2020-06-01 09:20:00|6237.7|6235.9|6234.7|6232.9|6239|6237.2|6234.5|6232.2|341
1591003500000|2020-06-01 09:25:00|6234.8|6233|6234.1|6231.1|6237.2|6235.4|6232.4|6230.2|383
1591003800000|2020-06-01 09:30:00|6234|6231|6234.9|6233.1|6235.7|6233.7|6231.5|6229.2|322
1591004100000|2020-06-01 09:35:00|6234.8|6233|6232.3|6230.5|6234.9|6233.1|6230.9|6228.7|344
1591004400000|2020-06-01 09:40:00|6232.4|6230.6|6232.9|6231.1|6234.4|6232.1|6229.6|6227.2|428
1591004700000|2020-06-01 09:45:00|6232.4|6230.6|6228.8|6227|6233.2|6230.8|6228.8|6227|451
1591005000000|2020-06-01 09:50:00|6229.1|6227.3|6230.8|6229|6231.3|6229.3|6228.4|6226|398
1591005300000|2020-06-01 09:55:00|6230.9|6229.1|6231.6|6229.8|6232.2|6230.2|6230|6228.2|288
1591005600000|2020-06-01 10:00:00|6231.8|6230|6228.7|6226.9|6231.8|6230|6225.9|6223.4|457
1591005900000|2020-06-01 10:05:00|6229.3|6226.3|6226|6224.2|6231.5|6229.4|6225.2|6223.1|369
1591006200000|2020-06-01 10:10:00|6226.6|6223.6|6223.7|6221.9|6226.8|6224.3|6222.4|6220.6|418
1591006500000|2020-06-01 10:15:00|6224.4|6221.4|6225|6223.2|6227.2|6224.6|6224.3|6221.4|373
1591006800000|2020-06-01 10:20:00|6225.1|6223.3|6228.8|6227|6229.2|6227.4|6225.1|6223.3|407
1591007100000|2020-06-01 10:25:00|6228.7|6226.9|6228.8|6227|6229.6|6227.8|6227.8|6225.9|350
1591007400000|2020-06-01 10:30:00|6229.3|6227.5|6229.2|6227.4|6229.5|6227.6|6225.8|6223.4|321
1591007700000|2020-06-01 10:35:00|6229.1|6227.3|6228.8|6227|6230.8|6228.9|6227.7|6225.9|266
1591008000000|2020-06-01 10:40:00|6228.7|6226.9|6229.3|6227.5|6229.9|6227.9|6227|6224.8|373
1591008300000|2020-06-01 10:45:00|6229.2|6227.4|6225.8|6224|6231|6229.1|6224.7|6222.5|281
1591008600000|2020-06-01 10:50:00|6225.9|6224.1|6225.6|6222.6|6227.4|6225|6223.4|6221.3|347
1591008900000|2020-06-01 10:55:00|6225.7|6222.7|6226.3|6224.5|6226.4|6224.5|6222.8|6221|382
1591009200000|2020-06-01 11:00:00|6226.2|6224.4|6227.9|6226.1|6229.2|6226.9|6226.1|6223.8|329
1591009500000|2020-06-01 11:05:00|6228|6226.2|6227.2|6225.4|6230.9|6228.5|6226.2|6224.2|409
1591009800000|2020-06-01 11:10:00|6227.1|6225.3|6229.1|6227.3|6229.8|6227.5|6225.6|6223.2|333
1591010100000|2020-06-01 11:15:00|6229.8|6226.8|6231.1|6229.3|6231.8|6229.7|6227.7|6225.4|372
1591010400000|2020-06-01 11:20:00|6231|6229.2|6229.2|6227.4|6231|6229.2|6227.8|6225.5|291
1591010700000|2020-06-01 11:25:00|6229.1|6227.3|6231.5|6229.7|6232.4|6230.6|6228.6|6226.2|335
1591011000000|2020-06-01 11:30:00|6231.6|6229.8|6232.9|6231.1|6233.6|6231.5|6229.6|6227.4|318
1591011300000|2020-06-01 11:35:00|6232.8|6231|6237.5|6235.7|6238.2|6236.1|6232.8|6230.8|378
1591011600000|2020-06-01 11:40:00|6237.6|6235.8|6234.8|6233|6238.9|6237|6234.5|6232.2|428
1591011900000|2020-06-01 11:45:00|6234.9|6233.1|6234.8|6231.8|6237.1|6234.7|6234.3|6231.8|275
1591012200000|2020-06-01 11:50:00|6234.7|6231.7|6235.3|6232.3|6235.6|6233.4|6231.4|6229.2|320
1591012500000|2020-06-01 11:55:00|6235.5|6232.5|6235.5|6233.7|6236.5|6234.1|6233.6|6231.3|347
1591012800000|2020-06-01 12:00:00|6235.4|6233.6|6236.7|6233.7|6237.1|6234.9|6235.2|6233.1|255
1591013100000|2020-06-01 12:05:00|6236.8|6233.8|6236.6|6234.8|6240.2|6237.8|6236.2|6233.8|432
1591013400000|2020-06-01 12:10:00|6236.7|6234.9|6237.7|6234.7|6239.2|6236.7|6235.1|6233.3|359
1591013700000|2020-06-01 12:15:00|6237.8|6234.8|6235.9|6232.9|6239.1|6236.7|6235.3|6232.8|354
1591014000000|2020-06-01 12:20:00|6234.7|6232.8|6238.4|6236.6|6240.2|6237.8|6233.9|6232.1|323
1591014300000|2020-06-01 12:25:00|6238.5|6236.7|6237.5|6235.7|6238.5|6236.7|6235.4|6233|401
1591014600000|2020-06-01 12:30:00|6237.4|6235.6|6235|6233.2|6240.3|6238.1|6234.5|6232.3|494
1591014900000|2020-06-01 12:35:00|6234.9|6233.1|6231.5|6229.7|6235.6|6233.7|6231.5|6229.7|440
1591015200000|2020-06-01 12:40:00|6231.6|6229.8|6231.8|6230|6233.7|6231|6228.5|6226.2|394
1591015500000|2020-06-01 12:45:00|6232|6230.2|6233.9|6232.1|6235|6232.7|6230.7|6228.6|410
1591015800000|2020-06-01 12:50:00|6234|6232.2|6231.7|6229.9|6235.1|6232.7|6229.7|6227.4|487
1591016100000|2020-06-01 12:55:00|6231.8|6230|6232.8|6231|6235.1|6232.9|6230.6|6228.4|428
1591016400000|2020-06-01 13:00:00|6232.9|6231.1|6234.4|6232.6|6235.4|6233.2|6229.3|6227|396
1591016700000|2020-06-01 13:05:00|6235|6232|6232.9|6229.9|6235|6232.9|6231.2|6228.9|372
1591017000000|2020-06-01 13:10:00|6232.3|6230.5|6227.7|6225.9|6233.5|6231.4|6225.8|6223.6|442
1591017300000|2020-06-01 13:15:00|6227.6|6225.8|6228.2|6226.4|6229.7|6227.8|6225.7|6223.9|400
1591017600000|2020-06-01 13:20:00|6228.1|6226.3|6232.5|6230.7|6233.6|6231.4|6228.1|6226.3|322
1591017900000|2020-06-01 13:25:00|6232.6|6230.8|6238|6236.2|6238.7|6236.9|6232.4|6230.5|387
1591018200000|2020-06-01 13:30:00|6238.1|6236.3|6243.4|6241.6|6244.3|6242.3|6233.9|6232.1|527
1591018500000|2020-06-01 13:35:00|6243.8|6242|6244.3|6241.3|6245.7|6243.7|6239.9|6237.4|483
1591018800000|2020-06-01 13:40:00|6244.1|6241.1|6241.7|6238.7|6245|6242.6|6238.6|6235.7|533
1591019100000|2020-06-01 13:45:00|6241.8|6238.8|6245.2|6242.2|6246.4|6244|6241.8|6238.8|589
1591019400000|2020-06-01 13:50:00|6245.1|6242.1|6243.8|6242|6248.2|6245.8|6243.3|6241|545
1591019700000|2020-06-01 13:55:00|6244.5|6241.5|6249.8|6246.3|6251.7|6249.3|6244|6241.5|456
1591020000000|2020-06-01 14:00:00|6250|6246|6253.7|6250.7|6254.1|6251.6|6247.3|6244.8|631
1591020300000|2020-06-01 14:05:00|6253.8|6250.8|6259.2|6257.4|6260.3|6257.9|6252.3|6250|646
1591020600000|2020-06-01 14:10:00|6259.3|6257.5|6266.2|6264.4|6267.3|6264.6|6258.6|6256|643
1591020900000|2020-06-01 14:15:00|6266.9|6263.9|6274.5|6271.5|6276.6|6274.2|6264.6|6262.1|717
1591021200000|2020-06-01 14:20:00|6274.3|6271.3|6275.9|6274.1|6277|6274.5|6273.1|6270.7|596
1591021500000|2020-06-01 14:25:00|6276.2|6273.2|6279.8|6278|6281.3|6279|6274.5|6272.1|655
1591021800000|2020-06-01 14:30:00|6279.7|6277.9|6281|6278|6281.4|6279.4|6279.3|6277.1|531
1591022100000|2020-06-01 14:35:00|6281.1|6278.1|6278.4|6276.6|6281.2|6279.2|6275.3|6272.6|533
1591022400000|2020-06-01 14:40:00|6278.5|6276.7|6277|6274|6279.9|6277.8|6275.8|6273.1|481
1591022700000|2020-06-01 14:45:00|6277.2|6274.2|6278|6276.2|6279.2|6277.1|6275.1|6272.6|462
1591023000000|2020-06-01 14:50:00|6278.3|6276.5|6282.5|6279.5|6287.9|6284.9|6276|6273.7|554
1591023300000|2020-06-01 14:55:00|6281.9|6280.1|6291|6288|6291.4|6289.1|6281.9|6279.5|700
1591023600000|2020-06-01 15:00:00|6290.5|6288.7|6283|6280|6291.1|6288.7|6282|6279.5|588
1591023900000|2020-06-01 15:05:00|6283.1|6280.1|6282|6279|6286.3|6283.9|6280.6|6278.2|565
1591024200000|2020-06-01 15:10:00|6282.1|6279.1|6280.5|6278.7|6283.6|6281.1|6279.4|6277.1|481
1591024500000|2020-06-01 15:15:00|6280.3|6278.5|6280.9|6277.9|6282.2|6279.7|6279.1|6276.2|348
1591024800000|2020-06-01 15:20:00|6281|6278|6279.8|6276.8|6282.2|6279.8|6278.5|6276.1|404
1591025100000|2020-06-01 15:25:00|6279.5|6276.5|6278.2|6276.4|6280.5|6277.8|6276.4|6273.9|416
1591025400000|2020-06-01 15:30:00|6278.3|6276.5|6279.1|6276.1|6280.3|6277.9|6276.2|6273.9|499
1591025700000|2020-06-01 15:35:00|6279|6276|6280.1|6277.1|6282.5|6280|6278.1|6275.7|389
1591026000000|2020-06-01 15:40:00|6280.2|6277.2|6283.9|6282.1|6284.9|6282.6|6279.5|6277|379
1591026300000|2020-06-01 15:45:00|6284|6282.2|6282.6|6280.8|6285.9|6283.1|6282.1|6279.8|307
1591026600000|2020-06-01 15:50:00|6283.2|6280.2|6282.5|6280.7|6283.2|6281|6279.5|6277.1|396
1591026900000|2020-06-01 15:55:00|6283.1|6280.1|6286.2|6283.2|6286.7|6284.4|6282.6|6279.9|384
1591027200000|2020-06-01 16:00:00|6286.1|6283.1|6286|6283|6286.2|6283.8|6282.9|6280.2|313
1591027500000|2020-06-01 16:05:00|6285.9|6282.9|6289.1|6287.3|6290.1|6287.6|6285.5|6282.7|284
1591027800000|2020-06-01 16:10:00|6289.2|6287.4|6288.9|6287.1|6290.1|6287.6|6288.1|6285.8|304
1591028100000|2020-06-01 16:15:00|6288.8|6287|6289.1|6287.3|6290.2|6287.8|6287.5|6285|264
1591028400000|2020-06-01 16:20:00|6289.7|6286.7|6287.5|6285.7|6291.4|6289.1|6287.4|6285|341
1591028700000|2020-06-01 16:25:00|6288.1|6285.1|6284.3|6281.3|6288.1|6285.7|6283.3|6280.8|331
1591029000000|2020-06-01 16:30:00|6283.7|6281.9|6284.2|6282.4|6287.4|6284.7|6283.1|6280.8|260
1591029300000|2020-06-01 16:35:00|6284.3|6282.5|6284.3|6281.3|6285|6282.6|6282.4|6280.1|337
1591029600000|2020-06-01 16:40:00|6284.2|6281.2|6283.3|6281.5|6286.3|6283.9|6283|6280.4|264
1591029900000|2020-06-01 16:45:00|6283.4|6281.6|6283.2|6281.4|6285.4|6282.9|6282.6|6280.2|275
1591030200000|2020-06-01 16:50:00|6283.3|6281.5|6281.9|6278.9|6285.1|6282.6|6280.7|6278.1|301
1591030500000|2020-06-01 16:55:00|6281.8|6278.8|6282.8|6281|6283.5|6281.4|6279.5|6277.1|365
1591030800000|2020-06-01 17:00:00|6282.9|6281.1|6285.1|6282.1|6285.4|6283.2|6281.1|6278.9|337
1591031100000|2020-06-01 17:05:00|6284.6|6282.8|6285.4|6283.6|6287.3|6284.8|6284.3|6281.9|252
1591031400000|2020-06-01 17:10:00|6286|6283|6287.2|6285.4|6287.9|6285.5|6283.8|6281.9|255
1591031700000|2020-06-01 17:15:00|6287|6285.2|6288.9|6285.9|6289.4|6287.1|6286.3|6284|218
1591032000000|2020-06-01 17:20:00|6288.3|6286.5|6287.2|6285.4|6289.1|6286.7|6285.9|6283.6|244
1591032300000|2020-06-01 17:25:00|6287.8|6284.8|6288|6285|6289.2|6286.8|6286.2|6283.8|231
1591032600000|2020-06-01 17:30:00|6287.3|6284.3|6288.1|6285.1|6289.2|6286.7|6286.5|6284.1|227
1591032900000|2020-06-01 17:35:00|6288|6285|6288.6|6286.8|6289.7|6287.3|6287.4|6285|177
1591033200000|2020-06-01 17:40:00|6288.3|6286.5|6289.1|6286.1|6289.8|6287|6287.2|6285|176
1591033500000|2020-06-01 17:45:00|6289|6286|6290.3|6288.5|6291.5|6289|6288|6285.5|228
1591033800000|2020-06-01 17:50:00|6290.2|6288.4|6288.1|6285.1|6290.9|6288.5|6287.2|6284.9|253
1591034100000|2020-06-01 17:55:00|6288|6285|6289.4|6287.6|6289.7|6287.6|6286.6|6284.3|295
1591034400000|2020-06-01 18:00:00|6289.9|6286.9|6290.4|6288.6|6291.3|6288.9|6289.4|6286.9|245
1591034700000|2020-06-01 18:05:00|6291|6288|6290.3|6288.5|6291.2|6289.3|6290.3|6287.9|157
1591035000000|2020-06-01 18:10:00|6290.4|6288.6|6289.3|6286.3|6291|6288.6|6288.2|6285.8|192
1591035300000|2020-06-01 18:15:00|6288.8|6287|6290.1|6288.3|6291|6288.6|6287.5|6285.2|181
1591035600000|2020-06-01 18:20:00|6290.2|6288.4|6290.4|6288.6|6291.1|6289.1|6289.6|6287.3|190
1591035900000|2020-06-01 18:25:00|6290.5|6288.7|6289.1|6286.1|6291.2|6288.9|6287.1|6284.6|224
1591036200000|2020-06-01 18:30:00|6289|6286|6290.8|6287.8|6290.9|6288.5|6288.1|6285.8|247
1591036500000|2020-06-01 18:35:00|6290.3|6288.5|6292.9|6289.9|6293.9|6291.5|6289.7|6287.2|218
1591036800000|2020-06-01 18:40:00|6292.8|6289.8|6292.9|6289.9|6293.1|6290.7|6291|6288.7|195
1591037100000|2020-06-01 18:45:00|6292.4|6290.6|6291.4|6289.6|6293|6290.6|6290|6288|239
1591037400000|2020-06-01 18:50:00|6292.2|6289.2|6295.4|6293.6|6296.1|6293.9|6291.3|6289.1|267
1591037700000|2020-06-01 18:55:00|6295.3|6293.5|6297.3|6294.3|6297.3|6294.9|6293.5|6291.2|342
1591038000000|2020-06-01 19:00:00|6297|6294|6298|6296.2|6299.4|6297.3|6295.8|6293.7|308
1591038300000|2020-06-01 19:05:00|6298.1|6296.3|6297.1|6295.3|6298.7|6296.4|6294|6291.9|375
1591038600000|2020-06-01 19:10:00|6296.9|6295.1|6296.3|6293.3|6298.3|6295.9|6295.1|6292.9|256
1591038900000|2020-06-01 19:15:00|6296.2|6293.2|6298.6|6296.8|6299.2|6296.9|6294.4|6292|316
1591039200000|2020-06-01 19:20:00|6298.5|6296.7|6299.1|6297.3|6300|6297.6|6297.7|6295.3|229
1591039500000|2020-06-01 19:25:00|6299.2|6297.4|6298.8|6295.8|6300.2|6297.8|6298.1|6295.7|182
1591039800000|2020-06-01 19:30:00|6298.9|6295.9|6298|6296.2|6300.4|6298.3|6297.6|6295.4|239
1591040100000|2020-06-01 19:35:00|6298.1|6296.3|6298.3|6296.5|6299.2|6296.7|6295.7|6293.1|287
1591040400000|2020-06-01 19:40:00|6298.2|6296.4|6299.5|6297.7|6300|6297.8|6297.3|6295.4|267
1591040700000|2020-06-01 19:45:00|6299.8|6298|6297.2|6295.4|6300.7|6298.5|6296.8|6294.4|249
1591041000000|2020-06-01 19:50:00|6296.9|6295.1|6298.4|6296.6|6300.3|6298.4|6296.8|6294.6|313
1591041300000|2020-06-01 19:55:00|6298.3|6296.5|6298.4|6296.6|6300.6|6298.3|6297.4|6295.2|297
1591041600000|2020-06-01 20:00:00|6298.7|6296.9|6295.8|6292.8|6299.2|6296.9|6295.3|6292.8|327
1591041900000|2020-06-01 20:05:00|6295.9|6292.9|6298.1|6295.1|6298.7|6296.4|6294.7|6292.4|237
1591042200000|2020-06-01 20:10:00|6297.6|6295.8|6297.8|6296|6298.7|6296.4|6297.2|6294.8|194
1591042500000|2020-06-01 20:15:00|6297.7|6295.9|6299|6296|6299.4|6297|6297.5|6295.2|173
1591042800000|2020-06-01 20:20:00|6298.9|6295.9|6297|6294|6300.2|6297.9|6296.9|6294|114
1591043100000|2020-06-01 20:25:00|6295.7|6292.7|6297.7|6294.7|6297.8|6294.9|6294.3|6291.8|141
1591043400000|2020-06-01 20:30:00|6297.8|6294.8|6295.8|6294|6297.8|6295.2|6295.5|6293|135
1591043700000|2020-06-01 20:35:00|6295.7|6293.9|6297.6|6294.6|6298|6295.6|6295.6|6293.7|136
1591044000000|2020-06-01 20:40:00|6297.5|6294.5|6296.9|6293.9|6297.6|6295.2|6295.3|6292.9|150
1591044300000|2020-06-01 20:45:00|6297.1|6294.1|6297.8|6294.8|6298.3|6295.3|6296.9|6294|129
1591044600000|2020-06-01 20:50:00|6297.9|6294.9|6298.4|6295.4|6298.8|6295.8|6297.8|6294.8|132
1591044900000|2020-06-01 20:55:00|6298.3|6295.3|6293|6290|6298.9|6295.9|6293|6290|263
1591045200000|2020-06-01 21:00:00|6294.4|6290.4|6297.2|6293.2|6297.3|6293.3|6293|6290|48
1591045500000|2020-06-01 21:05:00|6297.3|6293.3|6299.7|6295.7|6301|6297|6296.2|6292.2|152
1591045800000|2020-06-01 21:10:00|6298.9|6294.9|6303.5|6300.5|6304.2|6300.8|6298|6294|348
1591046100000|2020-06-01 21:15:00|6303.6|6300.6|6303.9|6300.6|6304.7|6301.1|6303.5|6300.1|151
1591046400000|2020-06-01 21:20:00|6303.7|6300.4|6299.8|6296.2|6304.8|6300.9|6299.6|6296.2|165
1591046700000|2020-06-01 21:25:00|6299.6|6296.5|6298.9|6294.9|6300.7|6297.7|6297.9|6294.4|197
1591047000000|2020-06-01 21:30:00|6298.5|6294.5|6299.5|6296.1|6300|6296.2|6298.5|6294.5|137
1591047300000|2020-06-01 21:35:00|6299.6|6296|6297.2|6294.2|6300.1|6296.3|6297.1|6293.8|165
1591047600000|2020-06-01 21:40:00|6298.2|6294.1|6296.2|6292.2|6298.6|6294.6|6294.3|6290.4|214
1591047900000|2020-06-01 21:45:00|6296.5|6292.5|6295.9|6291.9|6296.5|6292.5|6295.2|6291.6|173
1591048200000|2020-06-01 21:50:00|6295.4|6291.8|6295.8|6291.8|6296.6|6292.6|6295.4|6291.7|186
1591048500000|2020-06-01 21:55:00|6295|6291.6|6301|6297.2|6301.4|6297.5|6295|6291.5|265
1591048800000|2020-06-01 22:00:00|6300.9|6297.5|6297.3|6294.3|6301.2|6298.2|6297.1|6294.1|215
1591049100000|2020-06-01 22:05:00|6297.2|6294.2|6297.3|6294.3|6298.7|6295.7|6296.9|6293.9|124
1591049400000|2020-06-01 22:10:00|6297.2|6294.2|6300.3|6297.3|6300.3|6297.3|6297|6294|149
1591049700000|2020-06-01 22:15:00|6300.2|6297.2|6300.1|6297.1|6300.5|6297.5|6299.2|6296.2|113
1591050000000|2020-06-01 22:20:00|6300.2|6297.2|6299.3|6296.3|6300.4|6297.4|6298.7|6295.7|97
1591050300000|2020-06-01 22:25:00|6299.5|6296.5|6300.4|6297.4|6300.8|6297.8|6298.8|6295.8|151
1591050600000|2020-06-01 22:30:00|6300.3|6297.3|6295.8|6292.8|6300.3|6297.3|6295.7|6292.7|166
1591050900000|2020-06-01 22:35:00|6295.7|6292.7|6295.9|6292.9|6297.1|6294.1|6294.8|6291.9|195
1591051200000|2020-06-01 22:40:00|6295.8|6292.8|6292.8|6289.8|6295.9|6292.9|6292.6|6289.8|171
1591051500000|2020-06-01 22:45:00|6292.9|6289.9|6291.2|6288.2|6293.2|6290.9|6290.8|6288.1|136
1591051800000|2020-06-01 22:50:00|6291.5|6288.5|6291.5|6288.5|6292.2|6289.2|6290.2|6287.2|235
1591052100000|2020-06-01 22:55:00|6291.4|6288.4|6293.1|6290.1|6293.1|6290.1|6291.3|6288.3|89
1591052400000|2020-06-01 23:00:00|6293|6290|6290.8|6287.8|6293|6290|6289.9|6287.3|239
1591052700000|2020-06-01 23:05:00|6290.9|6287.9|6289.7|6286.7|6292.1|6289.1|6289.6|6286.6|227
1591053000000|2020-06-01 23:10:00|6289.6|6286.6|6289.2|6286.2|6291.2|6288.5|6288.6|6286|216
1591053300000|2020-06-01 23:15:00|6289.3|6286.3|6287.5|6284.5|6291.3|6288.5|6287.3|6284.3|203
1591053600000|2020-06-01 23:20:00|6287.4|6284.4|6286.8|6283.8|6289.4|6286.4|6286.6|6283.6|196
1591053900000|2020-06-01 23:25:00|6286.9|6283.9|6286.2|6283.2|6287|6284.2|6285|6282|124
1591054200000|2020-06-01 23:30:00|6286.3|6283.3|6291.3|6289.5|6292.1|6289.6|6286.2|6283.3|186
1591054500000|2020-06-01 23:35:00|6291.2|6289.4|6290.4|6287.4|6293.4|6290.7|6289.5|6287|331
1591054800000|2020-06-01 23:40:00|6290.2|6287.2|6287.8|6284.8|6290.5|6287.7|6287.8|6284.8|152
1591055100000|2020-06-01 23:45:00|6287.7|6284.7|6285.9|6282.9|6288|6285.2|6283.8|6280.8|176
1591055400000|2020-06-01 23:50:00|6286|6283|6283.2|6280.2|6288.1|6285.1|6283.1|6280.1|161
1591055700000|2020-06-01 23:55:00|6283.3|6280.3|6283|6280|6283.6|6280.6|6279.8|6276.8|328
1591056000000|2020-06-02 00:00:00|6283.7|6280.7|6291.6|6288.6|6292.8|6289.8|6283.7|6280.7|453
1591056300000|2020-06-02 00:05:00|6291.5|6288.5|6292.1|6289.1|6296.3|6293.3|6291.3|6288.3|358
1591056600000|2020-06-02 00:10:00|6292.2|6289.2|6298.1|6295.1|6300.1|6297.1|6291.4|6288.4|403
1591056900000|2020-06-02 00:15:00|6298.2|6295.2|6301.2|6298.2|6303.3|6300.3|6298|6295|324
1591057200000|2020-06-02 00:20:00|6301.3|6298.3|6303|6300|6303.6|6300.9|6300.9|6297.9|292
1591057500000|2020-06-02 00:25:00|6302.8|6299.8|6303.6|6300.6|6304.9|6302.4|6301.5|6299.2|259
1591057800000|2020-06-02 00:30:00|6303.5|6300.5|6305.4|6302.4|6306.2|6303.2|6302.7|6300|305
1591058100000|2020-06-02 00:35:00|6305.8|6302.8|6305.4|6302.4|6308.5|6305.5|6304.2|6301.4|307
1591058400000|2020-06-02 00:40:00|6305.3|6302.3|6307.5|6304.5|6308|6305.4|6304.8|6301.8|303
1591058700000|2020-06-02 00:45:00|6307.7|6304.7|6305.4|6302.4|6308.7|6305.7|6304.6|6302|347
1591059000000|2020-06-02 00:50:00|6305.5|6302.5|6301.2|6298.2|6305.7|6303.1|6300.5|6297.9|350
1591059300000|2020-06-02 00:55:00|6301.3|6298.3|6299|6296|6301.9|6299.1|6297.2|6294.2|374
1591059600000|2020-06-02 01:00:00|6299.3|6296.3|6293.9|6290.9|6301|6298|6291.8|6288.8|448
1591059900000|2020-06-02 01:05:00|6294|6291|6294.9|6291.9|6296.5|6294.1|6291.8|6289|291
1591060200000|2020-06-02 01:10:00|6295|6292|6293|6290|6295.6|6293.1|6292.1|6289.6|343
1591060500000|2020-06-02 01:15:00|6293.2|6290.2|6291|6288|6294|6291.4|6290.8|6287.8|429
1591060800000|2020-06-02 01:20:00|6290.9|6287.9|6290.7|6288.9|6292.8|6290|6290.3|6287.3|330
1591061100000|2020-06-02 01:25:00|6291.2|6288.2|6287|6284|6291.2|6288.2|6286.8|6283.8|371
1591061400000|2020-06-02 01:30:00|6287.2|6284.2|6287.9|6284.9|6291.4|6288.4|6287.1|6284.1|395
1591061700000|2020-06-02 01:35:00|6288.1|6285.1|6289|6286|6290|6287.1|6285.6|6282.8|352
1591062000000|2020-06-02 01:40:00|6289.1|6286.1|6289|6286|6291.2|6288.2|6287.3|6284.3|317
1591062300000|2020-06-02 01:45:00|6289.2|6286.2|6283.8|6280.8|6289.6|6286.6|6283.8|6280.8|279
1591062600000|2020-06-02 01:50:00|6283.7|6280.7|6280.8|6277.8|6283.7|6280.7|6278.7|6275.7|394
1591062900000|2020-06-02 01:55:00|6280.9|6277.9|6281.5|6278.5|6282.9|6279.9|6279.9|6277.2|309
1591063200000|2020-06-02 02:00:00|6281.4|6278.4|6281.9|6278.9|6282.2|6279.2|6280.5|6277.6|239
1591063500000|2020-06-02 02:05:00|6282|6279|6282.9|6279.9|6283.9|6280.9|6281.9|6278.9|239
1591063800000|2020-06-02 02:10:00|6282.8|6279.8|6279.4|6276.4|6282.8|6279.8|6278.9|6275.9|340
1591064100000|2020-06-02 02:15:00|6279.3|6276.3|6279.8|6276.8|6280.5|6277.5|6275.4|6272.8|277
1591064400000|2020-06-02 02:20:00|6280|6277|6279.7|6276.7|6280.9|6277.9|6277.6|6275.2|249
1591064700000|2020-06-02 02:25:00|6279.6|6276.6|6277.2|6274.2|6279.6|6276.6|6277.1|6274.1|220
1591065000000|2020-06-02 02:30:00|6277.1|6274.1|6279.2|6276.2|6279.5|6277.1|6276.4|6273.4|291
1591065300000|2020-06-02 02:35:00|6279.1|6276.1|6279|6276|6280.1|6278|6277.8|6275.1|262
1591065600000|2020-06-02 02:40:00|6278.5|6276.7|6280.9|6277.9|6281|6278|6278.1|6275.1|273
1591065900000|2020-06-02 02:45:00|6280.8|6277.8|6279.5|6276.5|6280.9|6277.9|6278.9|6275.9|211
1591066200000|2020-06-02 02:50:00|6279.7|6276.7|6274.6|6272.8|6280|6277.4|6274.5|6271.8|226
1591066500000|2020-06-02 02:55:00|6275.1|6272.1|6276.4|6273.4|6277.6|6274.6|6273.1|6270.7|331
1591066800000|2020-06-02 03:00:00|6276.3|6273.3|6277.7|6274.7|6279|6276|6275.3|6272.9|196
1591067100000|2020-06-02 03:05:00|6277.8|6274.8|6278.9|6275.9|6279.9|6276.9|6277.7|6274.7|183
1591067400000|2020-06-02 03:10:00|6278.8|6275.8|6279.8|6276.8|6280|6277|6277|6274|228
1591067700000|2020-06-02 03:15:00|6279.9|6276.9|6281.1|6278.1|6281.1|6278.6|6279.1|6276.4|214
1591068000000|2020-06-02 03:20:00|6281.2|6278.2|6280.1|6277.1|6281.5|6278.5|6279.1|6276.6|167
1591068300000|2020-06-02 03:25:00|6280.2|6277.2|6280|6277|6280.5|6278|6278.8|6276.1|176
1591068600000|2020-06-02 03:30:00|6280.1|6277.1|6278.3|6276.5|6280.4|6278.2|6278|6275.7|157
1591068900000|2020-06-02 03:35:00|6278.4|6276.6|6276.9|6273.9|6279.3|6276.9|6276.3|6273.9|246
1591069200000|2020-06-02 03:40:00|6276.2|6274.4|6279.1|6277.3|6279.4|6277.3|6276.2|6273.8|261
1591069500000|2020-06-02 03:45:00|6279.6|6276.6|6284.2|6281.2|6284.2|6281.7|6279.4|6276.6|289
1591069800000|2020-06-02 03:50:00|6284.1|6281.1|6283.7|6280.7|6284.2|6281.6|6282.3|6279.9|192
1591070100000|2020-06-02 03:55:00|6283.8|6280.8|6285|6282|6285.1|6282.9|6282.9|6280.6|246
1591070400000|2020-06-02 04:00:00|6284.9|6281.9|6282.6|6280.8|6285.1|6282.8|6282.6|6280|151
1591070700000|2020-06-02 04:05:00|6282.5|6280.7|6283.7|6280.7|6283.7|6281.2|6281.1|6278.6|192
1591071000000|2020-06-02 04:10:00|6283.1|6281.3|6284.5|6281.5|6285.7|6283|6283.1|6280.1|191
1591071300000|2020-06-02 04:15:00|6284.6|6281.6|6282.3|6280.5|6284.7|6282.2|6280.8|6278.5|268
1591071600000|2020-06-02 04:20:00|6282.4|6280.6|6280.9|6277.9|6283|6280.6|6279.4|6277.5|199
1591071900000|2020-06-02 04:25:00|6280.4|6278.6|6283|6279|6283.8|6280.6|6279.1|6276.1|311
1591072200000|2020-06-02 04:30:00|6282.9|6278.9|6287|6284|6287.5|6284.5|6282.3|6278.3|388
1591072500000|2020-06-02 04:35:00|6287.2|6284.2|6284.5|6281.5|6287.2|6284.7|6284.3|6281.4|244
1591072800000|2020-06-02 04:40:00|6284.6|6281.6|6284.5|6281.5|6286.4|6283.7|6283.2|6280.8|311
1591073100000|2020-06-02 04:45:00|6283.8|6282|6284.9|6281.9|6285.1|6282.1|6282.8|6280.6|150
1591073400000|2020-06-02 04:50:00|6285|6282|6285.2|6282.2|6285.7|6282.7|6284.8|6281.8|105
1591073700000|2020-06-02 04:55:00|6285.3|6282.3|6283.4|6280.4|6285.3|6282.3|6282.3|6279.4|169
1591074000000|2020-06-02 05:00:00|6283.5|6280.5|6283.8|6280.8|6285.4|6282.7|6281.3|6278.3|333
1591074300000|2020-06-02 05:05:00|6283.9|6280.9|6285|6282|6285.4|6282.5|6282.4|6279.5|290
1591074600000|2020-06-02 05:10:00|6285.3|6282.3|6290.2|6287.2|6292.1|6289.1|6285.2|6282.2|321
1591074900000|2020-06-02 05:15:00|6290.1|6287.1|6292.1|6289.1|6292.1|6289.1|6289|6286.4|267
1591075200000|2020-06-02 05:20:00|6292.2|6289.2|6289.1|6286.1|6292.3|6289.8|6287.9|6285.6|237
1591075500000|2020-06-02 05:25:00|6289|6286|6291.6|6288.6|6294.4|6291.4|6289|6286|281
1591075800000|2020-06-02 05:30:00|6291.7|6288.7|6292.9|6289.9|6294.6|6291.6|6291.4|6288.4|290
1591076100000|2020-06-02 05:35:00|6292.8|6289.8|6291.7|6288.7|6292.9|6289.9|6290.6|6287.6|233
1591076400000|2020-06-02 05:40:00|6291.8|6288.8|6289.7|6286.7|6292|6289.4|6288.9|6285.9|216
1591076700000|2020-06-02 05:45:00|6289.6|6286.6|6287.9|6284.9|6289.6|6286.6|6287.3|6284.4|304
1591077000000|2020-06-02 05:50:00|6287.3|6285.5|6283.8|6280.8|6288|6285.5|6283.7|6280.7|234
1591077300000|2020-06-02 05:55:00|6283.9|6280.9|6290|6287|6290|6287|6283.7|6280.7|311
1591077600000|2020-06-02 06:00:00|6290.1|6287.1|6290.8|6287.8|6291.3|6288.6|6287.7|6285.1|362
1591077900000|2020-06-02 06:05:00|6290.7|6287.7|6287.9|6284.9|6290.9|6288.3|6286.7|6284|364
1591078200000|2020-06-02 06:10:00|6287.7|6284.7|6283.3|6280.3|6287.8|6285.2|6282.6|6279.9|370
1591078500000|2020-06-02 06:15:00|6283.4|6280.4|6275.7|6272.7|6283.4|6281|6273.9|6271.6|500
1591078800000|2020-06-02 06:20:00|6275.6|6272.6|6277.6|6274.6|6278.4|6276.2|6275|6272.5|398
1591079100000|2020-06-02 06:25:00|6277.5|6274.5|6279.2|6277.4|6280.6|6278.1|6276.7|6274.5|362
1591079400000|2020-06-02 06:30:00|6279.3|6277.5|6279.8|6278|6282.1|6279.5|6278.9|6276.6|389
1591079700000|2020-06-02 06:35:00|6279.7|6277.9|6279.6|6277.8|6283.1|6280.7|6276.1|6273.9|508
1591080000000|2020-06-02 06:40:00|6279.7|6277.9|6280.2|6278.4|6281.5|6279.2|6278.2|6275.9|469
1591080300000|2020-06-02 06:45:00|6280.4|6278.6|6277|6275.2|6282.7|6280.4|6277|6275.2|467
1591080600000|2020-06-02 06:50:00|6277.1|6275.3|6273.5|6271.7|6278.3|6276.5|6272.4|6270|394
1591080900000|2020-06-02 06:55:00|6274.1|6271.1|6272.5|6269.5|6274.4|6272|6270.8|6268.5|485
1591081200000|2020-06-02 07:00:00|6272.3|6269.3|6269|6267.2|6272.8|6270.5|6268.3|6266.5|519
1591081500000|2020-06-02 07:05:00|6269.1|6267.3|6273.5|6271.7|6275.1|6272.8|6268.8|6266.9|505
1591081800000|2020-06-02 07:10:00|6273.6|6271.8|6273|6271.2|6275.5|6273.7|6271.6|6269.3|555
1591082100000|2020-06-02 07:15:00|6273.3|6271.5|6274|6271|6274.3|6272.5|6270.7|6268.8|541
1591082400000|2020-06-02 07:20:00|6273.8|6270.8|6275.2|6273.4|6276.3|6274.1|6271.4|6269.1|498
1591082700000|2020-06-02 07:25:00|6275.1|6273.3|6273.8|6272|6281.3|6278.3|6273.2|6271|421
1591083000000|2020-06-02 07:30:00|6273.6|6271.8|6276.3|6273.3|6280.1|6277.7|6273.5|6271.3|669
1591083300000|2020-06-02 07:35:00|6276.2|6273.2|6272.2|6270.4|6276.2|6274|6270.8|6268.7|599
1591083600000|2020-06-02 07:40:00|6272.1|6270.3|6270.4|6268.6|6272.5|6270.3|6267.4|6265.1|606
1591083900000|2020-06-02 07:45:00|6270.2|6268.4|6268|6266.2|6271.2|6269|6266|6263.9|563
1591084200000|2020-06-02 07:50:00|6267.9|6266.1|6267.3|6265.5|6268.4|6266.4|6264|6262.1|521
1591084500000|2020-06-02 07:55:00|6267.2|6265.4|6269.8|6268|6270.6|6268.4|6265.5|6263.2|491
1591084800000|2020-06-02 08:00:00|6270.4|6267.4|6270.2|6268.4|6271|6268.9|6266.1|6264.3|524
1591085100000|2020-06-02 08:05:00|6270.1|6268.3|6275.2|6272.2|6276.1|6273.7|6269.7|6267.5|597
1591085400000|2020-06-02 08:10:00|6274.5|6272.7|6276.8|6275|6277.7|6275|6272.4|6270.1|505
1591085700000|2020-06-02 08:15:00|6276.9|6275.1|6276.2|6274.4|6279.4|6277.2|6274.6|6272.3|638
1591086000000|2020-06-02 08:20:00|6276.3|6274.5|6281.1|6278.1|6281.3|6279|6275.5|6273.3|732
1591086300000|2020-06-02 08:25:00|6281|6278|6288.7|6285.7|6290.2|6287.2|6279.6|6277.7|625
1591086600000|2020-06-02 08:30:00|6288.4|6285.4|6295.5|6292.5|6296.2|6293.9|6286.8|6283.8|545
1591086900000|2020-06-02 08:35:00|6294.7|6292.9|6296.2|6293.2|6298.1|6295.5|6294.5|6292.1|506
1591087200000|2020-06-02 08:40:00|6296.3|6293.3|6296.7|6293.7|6297.2|6294.7|6293.1|6290.7|474
1591087500000|2020-06-02 08:45:00|6296.8|6293.8|6295.7|6293.9|6297.9|6295.3|6294.5|6292.1|514
1591087800000|2020-06-02 08:50:00|6295.6|6293.8|6295.9|6292.9|6297.8|6295.5|6294.4|6291.9|407
1591088100000|2020-06-02 08:55:00|6295.3|6293.5|6299.1|6296.1|6299.5|6296.9|6293.3|6291|405
1591088400000|2020-06-02 09:00:00|6299.3|6296.3|6301.1|6298.1|6303.8|6301.2|6298.3|6296|565
1591088700000|2020-06-02 09:05:00|6301|6298|6301.6|6299.8|6303|6301.1|6298.9|6296.5|445
1591089000000|2020-06-02 09:10:00|6301.5|6299.7|6301.8|6298.8|6303.8|6301.4|6298.7|6296.2|431
1591089300000|2020-06-02 09:15:00|6301.9|6298.9|6300.5|6297.5|6304.3|6302|6299.1|6296.7|404
1591089600000|2020-06-02 09:20:00|6300.4|6297.4|6301.4|6298.4|6302.8|6300.6|6299|6296.5|430
1591089900000|2020-06-02 09:25:00|6300.8|6299|6304.7|6302.9|6306.3|6304|6300.5|6298.7|430
1591090200000|2020-06-02 09:30:00|6304.9|6301.9|6304.3|6301.3|6306.2|6303.9|6302.5|6300|417
1591090500000|2020-06-02 09:35:00|6304.1|6302.3|6310|6308.2|6311|6308.9|6302.5|6300|466
1591090800000|2020-06-02 09:40:00|6309.9|6308.1|6310.9|6309.1|6313|6310.8|6309.1|6306.5|514
1591091100000|2020-06-02 09:45:00|6310.7|6308.9|6315.9|6312.9|6317.1|6314.5|6309.7|6307.2|504
1591091400000|2020-06-02 09:50:00|6315.8|6312.8|6315.7|6313.9|6317|6314.7|6314.3|6312.1|363
1591091700000|2020-06-02 09:55:00|6315.8|6314|6316.5|6314.7|6319|6317.2|6315.3|6313.2|440
1591092000000|2020-06-02 10:00:00|6316.4|6314.6|6313.3|6311.5|6317|6314.7|6311|6308.6|398
1591092300000|2020-06-02 10:05:00|6313.2|6311.4|6314.2|6312.4|6315.2|6313.3|6310.1|6307.8|423
1591092600000|2020-06-02 10:10:00|6314.1|6312.3|6317.2|6315.4|6317.9|6315.6|6310.2|6307.9|481
1591092900000|2020-06-02 10:15:00|6317.1|6315.3|6316.1|6313.1|6318.2|6316|6313.1|6310.4|505
1591093200000|2020-06-02 10:20:00|6316.2|6313.2|6314.8|6313|6317|6314.7|6313.3|6310.9|419
1591093500000|2020-06-02 10:25:00|6314.5|6312.7|6315.1|6312.1|6316.3|6313.8|6312.6|6310.4|392
1591093800000|2020-06-02 10:30:00|6314.9|6311.9|6316.8|6313.8|6317.2|6314.8|6313.1|6310.7|442
1591094100000|2020-06-02 10:35:00|6316.9|6313.9|6314.3|6312.5|6317.1|6314.1|6313.6|6311.4|325
1591094400000|2020-06-02 10:40:00|6314.2|6312.4|6315.3|6313.5|6317.2|6315|6312.3|6309.9|392
1591094700000|2020-06-02 10:45:00|6315.2|6313.4|6318.3|6316.5|6319.1|6316.6|6315.2|6312.9|360
1591095000000|2020-06-02 10:50:00|6318.2|6316.4|6317.8|6316|6318.9|6316.5|6316.1|6313.8|354
1591095300000|2020-06-02 10:55:00|6318.2|6315.2|6319.5|6317.7|6320.7|6318.7|6316.9|6314.5|379
1591095600000|2020-06-02 11:00:00|6320|6317|6317.6|6315.8|6321.5|6319.2|6317.1|6314.8|419
1591095900000|2020-06-02 11:05:00|6317.7|6315.9|6317.9|6314.9|6318.3|6315.9|6314.6|6312.7|361
1591096200000|2020-06-02 11:10:00|6317.4|6315.6|6316.1|6314.3|6319.1|6316.7|6315.2|6312.9|294
1591096500000|2020-06-02 11:15:00|6316.2|6314.4|6316.1|6313.1|6316.4|6314.4|6314.3|6311.9|300
1591096800000|2020-06-02 11:20:00|6316.2|6313.2|6317|6314|6317.2|6314.7|6313.8|6312|305
1591097100000|2020-06-02 11:25:00|6316.9|6313.9|6312.7|6309.7|6317|6314.1|6307.1|6304.9|475
1591097400000|2020-06-02 11:30:00|6312.6|6309.6|6315.4|6312.4|6315.4|6313|6311.5|6309.2|362
1591097700000|2020-06-02 11:35:00|6315.3|6312.3|6319.4|6316.4|6319.9|6317.3|6314.1|6311.7|307
1591098000000|2020-06-02 11:40:00|6319.5|6316.5|6321.4|6318.4|6321.5|6319.1|6318.2|6315.8|254
1591098300000|2020-06-02 11:45:00|6321.3|6318.3|6325.5|6322.5|6328.6|6326|6320.2|6317.9|449
1591098600000|2020-06-02 11:50:00|6325.4|6322.4|6322.5|6319.5|6328.2|6325.7|6321.2|6318.6|433
1591098900000|2020-06-02 11:55:00|6322.6|6319.6|6321.3|6318.3|6323.7|6321.3|6319.6|6317.1|449
1591099200000|2020-06-02 12:00:00|6321.2|6318.2|6323.4|6321.6|6325.3|6323|6318.9|6316|526
1591099500000|2020-06-02 12:05:00|6323.3|6321.5|6320.1|6317.1|6324|6321.6|6318.5|6316.1|500
1591099800000|2020-06-02 12:10:00|6320.2|6317.2|6321.2|6318.2|6322|6319.8|6317.9|6315.6|423
1591100100000|2020-06-02 12:15:00|6320.5|6318.7|6323.6|6320.6|6325.2|6322.9|6317.8|6315.3|500
1591100400000|2020-06-02 12:20:00|6323.7|6320.7|6318.3|6315.3|6323.7|6320.8|6315|6312.8|639
1591100700000|2020-06-02 12:25:00|6317.5|6315.7|6318.4|6316.6|6321|6318.7|6317.1|6314.8|474
1591101000000|2020-06-02 12:30:00|6318.3|6316.5|6321|6319.2|6321.3|6319.2|6317.3|6314.6|500
1591101300000|2020-06-02 12:35:00|6320.8|6319|6318.8|6317|6323.6|6320.7|6316.7|6313.8|530
1591101600000|2020-06-02 12:40:00|6318.7|6316.9|6319.9|6316.9|6323.9|6321.3|6317.9|6314.9|464
1591101900000|2020-06-02 12:45:00|6319.8|6316.8|6319.6|6317.8|6320.7|6318.5|6317.2|6314.9|460
1591102200000|2020-06-02 12:50:00|6319.5|6317.7|6318|6315|6321.7|6319.2|6315.7|6312.9|469
1591102500000|2020-06-02 12:55:00|6317.5|6314.5|6319.1|6317.3|6322.7|6320|6317.4|6314.4|416
1591102800000|2020-06-02 13:00:00|6319.5|6316.5|6317.6|6315.8|6322.4|6319.8|6317|6314.4|464
1591103100000|2020-06-02 13:05:00|6317.7|6315.9|6317.2|6315.4|6319|6316.9|6314.4|6312|457
1591103400000|2020-06-02 13:10:00|6317.3|6315.5|6318.4|6315.4|6320.3|6317.3|6316.4|6313.9|482
1591103700000|2020-06-02 13:15:00|6318.3|6315.3|6322.1|6319.1|6322.4|6319.4|6316.8|6314.4|387
1591104000000|2020-06-02 13:20:00|6322.2|6319.2|6323.8|6320.8|6323.9|6321.4|6321|6318.1|395
1591104300000|2020-06-02 13:25:00|6323.9|6320.9|6325|6322|6325.4|6322.4|6321.3|6318.3|380
1591104600000|2020-06-02 13:30:00|6325.3|6322.3|6323.2|6320.2|6326.9|6324.3|6321.1|6318.1|498
1591104900000|2020-06-02 13:35:00|6323.1|6320.1|6326|6323|6326|6323.5|6320|6317|442
1591105200000|2020-06-02 13:40:00|6325.8|6322.8|6331.4|6328.4|6332.4|6329.9|6324.7|6322.3|463
1591105500000|2020-06-02 13:45:00|6331.5|6328.5|6327|6324|6331.5|6328.5|6325|6322.3|497
1591105800000|2020-06-02 13:50:00|6326.9|6323.9|6339.2|6336.2|6340.2|6337.4|6326.9|6323.9|551
1591106100000|2020-06-02 13:55:00|6339.1|6336.1|6348.3|6345.3|6348.3|6345.9|6337.3|6335|509
1591106400000|2020-06-02 14:00:00|6348.2|6345.2|6349.5|6346.5|6355.4|6352.8|6347.4|6345|564
1591106700000|2020-06-02 14:05:00|6349.6|6346.6|6354.6|6351.6|6355.3|6352.7|6349.5|6346.5|489
1591107000000|2020-06-02 14:10:00|6354.5|6351.5|6353.3|6350.3|6354.6|6351.8|6350.6|6348.3|575
1591107300000|2020-06-02 14:15:00|6352.8|6351|6360.4|6357.4|6361|6358.7|6352.1|6349.7|606
1591107600000|2020-06-02 14:20:00|6360.5|6357.5|6360.3|6358.5|6362.8|6360|6359.2|6356.3|594
1591107900000|2020-06-02 14:25:00|6360.2|6358.4|6363.4|6360.4|6363.9|6361.6|6359.5|6357.1|589
1591108200000|2020-06-02 14:30:00|6363.5|6360.5|6362.7|6359.7|6366.6|6364.1|6361.3|6358.7|574
1591108500000|2020-06-02 14:35:00|6362.8|6359.8|6366.6|6363.6|6367|6364.7|6361.9|6359.2|439
1591108800000|2020-06-02 14:40:00|6366.7|6363.7|6363.2|6360.2|6367.2|6364.8|6362.5|6360.1|470
1591109100000|2020-06-02 14:45:00|6363.3|6360.3|6357.9|6354.9|6364.2|6361.4|6356.3|6353.8|518
1591109400000|2020-06-02 14:50:00|6357.7|6354.7|6360.6|6357.6|6361.3|6358.8|6356.1|6353.6|490
1591109700000|2020-06-02 14:55:00|6360.5|6357.5|6366.5|6363.5|6368.1|6365.8|6357.1|6354.5|584
1591110000000|2020-06-02 15:00:00|6366.6|6363.6|6359.4|6356.4|6367.4|6365.2|6356.4|6354|664
1591110300000|2020-06-02 15:05:00|6359.3|6356.3|6349.4|6346.4|6359.5|6356.6|6348.3|6345.5|543
1591110600000|2020-06-02 15:10:00|6349.5|6346.5|6350.7|6347.7|6353.9|6350.9|6348.9|6346.3|529
1591110900000|2020-06-02 15:15:00|6350.8|6347.8|6354.4|6351.4|6354.7|6352|6349.7|6347.1|427
1591111200000|2020-06-02 15:20:00|6354.5|6351.5|6353.2|6350.2|6359|6356|6352.3|6349.4|405
1591111500000|2020-06-02 15:25:00|6353.3|6350.3|6346.1|6343.1|6353.3|6350.9|6346|6343|396
1591111800000|2020-06-02 15:30:00|6346.2|6343.2|6348.8|6347|6350.2|6347.6|6344.3|6341.7|401
1591112100000|2020-06-02 15:35:00|6349.4|6346.4|6348.6|6345.6|6351.1|6348.7|6346.5|6344|304
1591112400000|2020-06-02 15:40:00|6348.7|6345.7|6349.4|6346.4|6351.2|6348.8|6348.4|6345.7|349
1591112700000|2020-06-02 15:45:00|6349.3|6346.3|6348.2|6345.2|6350.2|6347.3|6345.9|6343.5|283
1591113000000|2020-06-02 15:50:00|6347.6|6344.6|6344.4|6341.4|6348.8|6345.9|6344.3|6341.3|389
1591113300000|2020-06-02 15:55:00|6344.3|6341.3|6345.3|6342.3|6346|6343.1|6342.9|6339.9|325
1591113600000|2020-06-02 16:00:00|6345.2|6342.2|6346|6343|6347.4|6344.4|6343.2|6340.8|290
1591113900000|2020-06-02 16:05:00|6345.3|6343.5|6346.5|6343.5|6347.4|6344.4|6345.3|6343|191
1591114200000|2020-06-02 16:10:00|6346.4|6343.4|6350.3|6347.3|6350.4|6347.4|6345.9|6343.2|257
1591114500000|2020-06-02 16:15:00|6350.2|6347.2|6352.2|6349.2|6352.3|6349.9|6347.9|6345.5|260
1591114800000|2020-06-02 16:20:00|6352.3|6349.3|6349.1|6346.1|6353.2|6350.6|6349.1|6346.1|243
1591115100000|2020-06-02 16:25:00|6349.2|6346.2|6352.4|6349.4|6352.4|6349.8|6349.2|6346.2|277
1591115400000|2020-06-02 16:30:00|6352.3|6349.3|6352.2|6349.2|6354.4|6351.4|6351.4|6348.6|229
1591115700000|2020-06-02 16:35:00|6352.3|6349.3|6354.3|6351.3|6354.3|6351.5|6351.7|6349.1|276
1591116000000|2020-06-02 16:40:00|6354.4|6351.4|6355.3|6352.3|6356.1|6353.7|6353.6|6351.1|268
1591116300000|2020-06-02 16:45:00|6355.2|6352.2|6354.9|6351.9|6355.7|6353.1|6353.6|6351.2|233
1591116600000|2020-06-02 16:50:00|6355|6352|6351.1|6348.1|6355.4|6352.8|6350.4|6348|260
1591116900000|2020-06-02 16:55:00|6351.2|6348.2|6350.9|6349.1|6352.2|6349.6|6349.4|6346.8|322
1591117200000|2020-06-02 17:00:00|6351|6349.2|6353.5|6350.5|6354.6|6352.1|6350.3|6347.8|276
1591117500000|2020-06-02 17:05:00|6353.6|6350.6|6355.3|6352.3|6355.5|6353.2|6352.2|6349.9|225
1591117800000|2020-06-02 17:10:00|6354.7|6352.9|6357.2|6354.2|6357.7|6355.2|6354|6351.6|228
1591118100000|2020-06-02 17:15:00|6357|6354|6357.9|6356.1|6359.6|6356.6|6355.4|6352.8|243
1591118400000|2020-06-02 17:20:00|6358.9|6355.9|6357.1|6355.3|6359.2|6356.2|6355.9|6353.8|241
1591118700000|2020-06-02 17:25:00|6357.7|6354.7|6357.5|6354.5|6358.2|6355.7|6355.4|6353|227
1591119000000|2020-06-02 17:30:00|6357.4|6354.4|6355.9|6354.1|6358.7|6355.7|6355.8|6353.4|214
1591119300000|2020-06-02 17:35:00|6356|6354.2|6356.4|6353.4|6358.2|6355.6|6354.6|6352.4|225
1591119600000|2020-06-02 17:40:00|6356.3|6353.3|6356.4|6353.4|6357.6|6354.6|6355.2|6352.2|208
1591119900000|2020-06-02 17:45:00|6356.5|6353.5|6355.2|6352.2|6357.5|6354.5|6354.2|6351.2|244
1591120200000|2020-06-02 17:50:00|6355.3|6352.3|6354.2|6351.2|6355.3|6352.3|6353.5|6350.9|192
1591120500000|2020-06-02 17:55:00|6354.3|6351.3|6357.4|6354.4|6357.4|6355|6353.1|6350.7|203
1591120800000|2020-06-02 18:00:00|6357.5|6354.5|6358.5|6355.5|6359.5|6356.7|6356.1|6353.1|257
1591121100000|2020-06-02 18:05:00|6358.4|6355.4|6357.5|6354.5|6358.6|6355.6|6356.1|6353.5|242
1591121400000|2020-06-02 18:10:00|6357.4|6354.4|6359.1|6356.1|6359.4|6356.8|6357.3|6354.3|197
1591121700000|2020-06-02 18:15:00|6359.3|6356.3|6361.4|6358.4|6361.5|6359.1|6358.1|6355.9|216
1591122000000|2020-06-02 18:20:00|6361.3|6358.3|6361.2|6358.2|6361.4|6358.9|6359.6|6357|204
1591122300000|2020-06-02 18:25:00|6361.1|6358.1|6360.3|6357.3|6361.7|6359.3|6359.7|6357|222
1591122600000|2020-06-02 18:30:00|6360.5|6357.5|6358.6|6355.6|6360.8|6358.5|6358|6355.4|240
1591122900000|2020-06-02 18:35:00|6358.4|6355.4|6359.2|6356.2|6359.6|6356.9|6357.8|6355.3|155
1591123200000|2020-06-02 18:40:00|6359.3|6356.3|6361.5|6358.5|6362.4|6359.9|6359|6356.3|159
1591123500000|2020-06-02 18:45:00|6361.7|6358.7|6359.9|6356.9|6361.7|6359.1|6358.2|6355.2|246
1591123800000|2020-06-02 18:50:00|6359.8|6356.8|6364.5|6361.5|6364.5|6361.5|6359.8|6356.8|189
1591124100000|2020-06-02 18:55:00|6364.4|6361.4|6366.3|6363.3|6369.9|6366.9|6364.3|6361.4|332
1591124400000|2020-06-02 19:00:00|6366.6|6363.6|6361.9|6358.9|6366.9|6363.9|6360.9|6358.8|243
1591124700000|2020-06-02 19:05:00|6361.8|6358.8|6359.3|6356.3|6364.3|6361.9|6358.8|6355.9|239
1591125000000|2020-06-02 19:10:00|6359|6356|6358.4|6355.4|6359.5|6356.5|6357.7|6354.7|211
1591125300000|2020-06-02 19:15:00|6358.5|6355.5|6361.3|6358.3|6361.7|6358.7|6358.5|6355.5|213
1591125600000|2020-06-02 19:20:00|6361.2|6358.2|6359.3|6356.3|6362.8|6359.8|6357.9|6355.5|254
1591125900000|2020-06-02 19:25:00|6359.4|6356.4|6361.1|6358.1|6361.5|6358.5|6357|6354.1|298
1591126200000|2020-06-02 19:30:00|6361|6358|6359.5|6357.7|6362.2|6359.7|6359.2|6356.3|277
1591126500000|2020-06-02 19:35:00|6359.6|6357.8|6358.4|6356.6|6360.3|6357.9|6357.4|6354.4|213
1591126800000|2020-06-02 19:40:00|6359.1|6356.1|6360.5|6358.7|6361.6|6359.3|6358.5|6355.9|293
1591127100000|2020-06-02 19:45:00|6360.6|6358.8|6362.3|6359.3|6362.3|6359.6|6359.4|6357|213
1591127400000|2020-06-02 19:50:00|6364|6361|6362.3|6359.3|6365.6|6362.6|6361.2|6358.8|310
1591127700000|2020-06-02 19:55:00|6362.1|6359.1|6361.3|6358.3|6364|6361.6|6360.5|6358|302
1591128000000|2020-06-02 20:00:00|6361.6|6358.6|6359.7|6356.7|6362.1|6359.7|6359.2|6356.7|223
1591128300000|2020-06-02 20:05:00|6359.6|6356.6|6360.5|6358.7|6361|6358.7|6359.1|6356.6|191
1591128600000|2020-06-02 20:10:00|6360.4|6358.6|6363.3|6360.3|6363.3|6360.8|6360.4|6358.1|211
1591128900000|2020-06-02 20:15:00|6363.2|6360.2|6364.2|6361.2|6364.4|6362|6362.7|6359.7|118
1591129200000|2020-06-02 20:20:00|6363.6|6361.8|6364.7|6362.9|6366|6363.5|6363.5|6361.1|114
1591129500000|2020-06-02 20:25:00|6364.6|6362.8|6366|6363|6366.1|6363.1|6363.8|6360.8|150
1591129800000|2020-06-02 20:30:00|6365.9|6362.9|6368.4|6365.4|6368.5|6365.5|6363|6360.4|164
1591130100000|2020-06-02 20:35:00|6368.3|6365.3|6366.1|6364.3|6372.2|6369.2|6366.1|6363.9|206
1591130400000|2020-06-02 20:40:00|6366.2|6364.4|6367|6364|6367.6|6365.4|6365.8|6362.8|120
1591130700000|2020-06-02 20:45:00|6367.1|6364.1|6368.2|6365.2|6368.3|6365.3|6365.6|6362.6|146
1591131000000|2020-06-02 20:50:00|6368.1|6365.1|6370.7|6367.7|6370.7|6367.7|6368|6365|115
1591131300000|2020-06-02 20:55:00|6370.8|6367.8|6372.1|6369.1|6373.1|6370.1|6370.1|6367.1|153
1591131600000|2020-06-02 21:00:00|6372.3|6369.3|6368.5|6365.5|6372.3|6369.3|6368.4|6364.4|38
1591131900000|2020-06-02 21:05:00|6368.7|6364.7|6371.2|6367.2|6372|6368.5|6367.9|6363.9|173
1591132200000|2020-06-02 21:10:00|6371.1|6367.1|6371.8|6367.8|6372.1|6368.1|6364.5|6360.5|216
1591132500000|2020-06-02 21:15:00|6371.7|6367.7|6366.5|6362.5|6372.8|6368.8|6362.1|6358.1|283
1591132800000|2020-06-02 21:20:00|6366.4|6362.4|6371.7|6367.7|6372.3|6368.3|6366.3|6362.3|226
1591133100000|2020-06-02 21:25:00|6371.6|6367.6|6371.3|6367.3|6372.5|6368.5|6368|6364|166
1591133400000|2020-06-02 21:30:00|6371.4|6367.4|6370.9|6366.9|6372.1|6368.1|6370.2|6366.6|114
1591133700000|2020-06-02 21:35:00|6371|6367|6370.7|6366.7|6371.3|6367.3|6369.6|6365.7|145
1591134000000|2020-06-02 21:40:00|6370.8|6366.8|6370.2|6366.2|6370.9|6366.9|6368|6364|173
1591134300000|2020-06-02 21:45:00|6370.4|6366.4|6369.5|6365.7|6371.8|6368.1|6369.1|6365.1|194
1591134600000|2020-06-02 21:50:00|6369.6|6365.8|6368.6|6365.6|6369.8|6366.6|6367.8|6364.8|201
1591134900000|2020-06-02 21:55:00|6368.5|6365.5|6369.5|6366.2|6370.2|6367.2|6367.4|6364.4|222
1591135200000|2020-06-02 22:00:00|6370|6366.3|6374.1|6371.1|6374.3|6371.3|6369.7|6366.3|259
1591135500000|2020-06-02 22:05:00|6374|6371|6368.8|6365.8|6374.2|6371.2|6368|6365|218
1591135800000|2020-06-02 22:10:00|6368.9|6365.9|6370.7|6367.7|6370.9|6367.9|6368.7|6365.7|140
1591136100000|2020-06-02 22:15:00|6370.8|6367.8|6371.2|6368.2|6371.5|6368.5|6370.2|6367.2|88
1591136400000|2020-06-02 22:20:00|6371.1|6368.1|6369.5|6366.5|6371.2|6368.2|6368.7|6365.7|115
1591136700000|2020-06-02 22:25:00|6369.4|6366.4|6371.6|6368.6|6371.7|6368.7|6368.8|6366.1|140
1591137000000|2020-06-02 22:30:00|6371.7|6368.7|6370|6367|6372.1|6369.2|6370|6367|133
1591137300000|2020-06-02 22:35:00|6369.9|6366.9|6367.5|6364.5|6370.2|6367.2|6367.5|6364.5|141
1591137600000|2020-06-02 22:40:00|6367.6|6364.6|6367.4|6364.4|6368.3|6365.6|6367.3|6364.3|121
1591137900000|2020-06-02 22:45:00|6367.2|6364.2|6365.6|6362.6|6368|6365.3|6364.6|6361.8|159
1591138200000|2020-06-02 22:50:00|6365.5|6362.5|6364.4|6361.4|6366|6363|6364.3|6361.3|143
1591138500000|2020-06-02 22:55:00|6364.5|6361.5|6367.3|6364.3|6368.4|6365.4|6364.3|6361.3|124
1591138800000|2020-06-02 23:00:00|6367.4|6364.4|6365|6362|6367.4|6364.4|6364.2|6361.2|151
1591139100000|2020-06-02 23:05:00|6365.1|6362.1|6366.4|6363.4|6367.3|6364.7|6364.2|6361.2|190
1591139400000|2020-06-02 23:10:00|6366.5|6363.5|6367.2|6364.2|6368.6|6365.6|6365.8|6362.8|163
1591139700000|2020-06-02 23:15:00|6367.1|6364.1|6365.2|6362.2|6367.4|6364.9|6363.6|6361.2|171
1591140000000|2020-06-02 23:20:00|6365.3|6362.3|6370.3|6367.3|6371.7|6369.3|6365.2|6362.2|286
1591140300000|2020-06-02 23:25:00|6370.2|6367.2|6371.3|6368.3|6372.4|6369.8|6369.9|6367.2|214
1591140600000|2020-06-02 23:30:00|6371.4|6368.4|6384.3|6381.3|6390.8|6387.8|6371.4|6368.4|474
1591140900000|2020-06-02 23:35:00|6384.2|6381.2|6389.1|6386.1|6389.8|6386.8|6384|6381|379
1591141200000|2020-06-02 23:40:00|6389|6386|6387.1|6384.1|6391.1|6388.1|6386.2|6383.6|371
1591141500000|2020-06-02 23:45:00|6387|6384|6390.3|6387.3|6390.4|6387.4|6387|6384|257
1591141800000|2020-06-02 23:50:00|6390.4|6387.4|6387.1|6384.1|6391.4|6388.4|6387|6384|266
1591142100000|2020-06-02 23:55:00|6387.2|6384.2|6384.5|6381.5|6388.6|6385.6|6384.1|6381.1|273
1591142400000|2020-06-03 00:00:00|6384.3|6381.3|6388.3|6385.3|6390.3|6387.3|6382.4|6379.4|388
1591142700000|2020-06-03 00:05:00|6388.4|6385.4|6387|6384|6389.2|6386.2|6384.9|6381.9|296
1591143000000|2020-06-03 00:10:00|6387.1|6384.1|6387.1|6384.1|6390|6387|6385.5|6382.5|282
1591143300000|2020-06-03 00:15:00|6387|6384|6392.1|6389.1|6394|6391|6387|6384|348
1591143600000|2020-06-03 00:20:00|6392.5|6389.5|6392.3|6389.3|6394.5|6391.7|6391.1|6388.1|306
1591143900000|2020-06-03 00:25:00|6392.2|6389.2|6400.1|6397.1|6400.4|6397.4|6392.2|6389.2|378
1591144200000|2020-06-03 00:30:00|6399.6|6396.6|6399.6|6396.6|6405|6402|6398.9|6395.9|320
1591144500000|2020-06-03 00:35:00|6399.7|6396.7|6401.2|6398.2|6402.4|6399.4|6396.2|6393.2|328
1591144800000|2020-06-03 00:40:00|6401.8|6398.8|6411.7|6408.7|6412.3|6409.3|6400.6|6397.6|409
1591145100000|2020-06-03 00:45:00|6411.6|6408.6|6413.8|6410.8|6416.7|6413.7|6410.2|6407.2|523
1591145400000|2020-06-03 00:50:00|6414.2|6411.2|6412.9|6409.9|6416.2|6413.2|6411.2|6408.2|392
1591145700000|2020-06-03 00:55:00|6412.5|6409.5|6408.9|6405.9|6412.6|6409.6|6408.2|6405.2|344
1591146000000|2020-06-03 01:00:00|6409|6406|6419.3|6416.3|6421.7|6418.7|6408.9|6405.9|442
1591146300000|2020-06-03 01:05:00|6419.2|6416.2|6423.3|6420.3|6425.3|6422.3|6418.6|6415.6|448
1591146600000|2020-06-03 01:10:00|6423.1|6420.1|6424.6|6421.6|6429.8|6426.8|6420.9|6417.9|460
1591146900000|2020-06-03 01:15:00|6424.8|6421.8|6422.1|6419.1|6426.2|6423.2|6419.2|6416.2|447
1591147200000|2020-06-03 01:20:00|6422.2|6419.2|6431.3|6428.3|6432|6429|6422.1|6419.1|412
1591147500000|2020-06-03 01:25:00|6430.9|6427.9|6425.6|6421.6|6432.5|6429.5|6423.7|6420.7|390
1591147800000|2020-06-03 01:30:00|6426.3|6422.3|6415.4|6412.4|6430.9|6427.9|6415|6412|582
1591148100000|2020-06-03 01:35:00|6415.6|6412.6|6415.6|6412.6|6420.4|6417.4|6415.6|6412.6|402
1591148400000|2020-06-03 01:40:00|6415.4|6412.4|6417.5|6414.5|6418.1|6415.1|6413.3|6410.3|415
1591148700000|2020-06-03 01:45:00|6417.9|6414.9|6417.9|6414.9|6424.5|6421.5|6416.8|6413.8|529
1591149000000|2020-06-03 01:50:00|6418|6415|6415.3|6412.3|6421.2|6418.2|6414.9|6411.9|490
1591149300000|2020-06-03 01:55:00|6415.2|6412.2|6415.9|6412.9|6417.8|6414.8|6412.9|6409.9|434
1591149600000|2020-06-03 02:00:00|6416|6413|6408.7|6405.7|6418.4|6415.5|6407.1|6404.4|460
1591149900000|2020-06-03 02:05:00|6408.6|6405.6|6405.3|6402.3|6410.4|6407.9|6403.6|6401.1|445
1591150200000|2020-06-03 02:10:00|6405.2|6402.2|6408.2|6405.2|6410|6407.7|6402.6|6400.2|414
1591150500000|2020-06-03 02:15:00|6407.9|6406.1|6408.5|6405.5|6410.4|6407.8|6407.3|6404.3|336
1591150800000|2020-06-03 02:20:00|6408.3|6405.3|6404|6401|6408.6|6405.6|6402.2|6399.6|412
1591151100000|2020-06-03 02:25:00|6403.3|6401.5|6401.4|6398.4|6404.4|6401.7|6399.5|6397.1|380
1591151400000|2020-06-03 02:30:00|6401.6|6398.6|6405|6402|6405.8|6402.8|6400.5|6398.2|418
1591151700000|2020-06-03 02:35:00|6404.9|6401.9|6404.8|6401.8|6406.1|6403.1|6403|6400.3|313
1591152000000|2020-06-03 02:40:00|6404.7|6401.7|6408.3|6405.3|6408.3|6405.8|6404.1|6401.1|271
1591152300000|2020-06-03 02:45:00|6408.4|6405.4|6404.9|6401.9|6410.5|6407.5|6404.4|6401.9|340
1591152600000|2020-06-03 02:50:00|6405|6402|6411.6|6408.6|6412.5|6409.5|6404.9|6401.9|335
1591152900000|2020-06-03 02:55:00|6411.7|6408.7|6406.8|6405|6412.3|6409.3|6406.8|6404.3|370
1591153200000|2020-06-03 03:00:00|6407.2|6404.2|6410.5|6407.5|6410.6|6408|6405.8|6403.3|337
1591153500000|2020-06-03 03:05:00|6410.6|6407.6|6405|6402|6410.6|6408.1|6403.6|6400.7|362
1591153800000|2020-06-03 03:10:00|6404.9|6401.9|6407.6|6404.6|6407.6|6404.8|6404.5|6401.9|198
1591154100000|2020-06-03 03:15:00|6407.5|6404.5|6410.3|6408.5|6413.2|6410.2|6406.7|6404.1|368
1591154400000|2020-06-03 03:20:00|6410.4|6408.6|6413.1|6410.1|6413.4|6410.5|6409.3|6407|373
1591154700000|2020-06-03 03:25:00|6413.3|6410.3|6412.6|6409.6|6413.6|6410.8|6409.2|6406.5|241
1591155000000|2020-06-03 03:30:00|6411.9|6410.1|6410.8|6409|6413.9|6411.3|6410.8|6408.3|312
1591155300000|2020-06-03 03:35:00|6411.4|6408.4|6416.7|6413.7|6417.6|6415|6410.3|6407.9|317
1591155600000|2020-06-03 03:40:00|6416.6|6413.6|6414.1|6411.1|6416.8|6414.2|6413.3|6410.5|274
1591155900000|2020-06-03 03:45:00|6413.5|6410.5|6413.2|6410.2|6416.6|6413.6|6412.5|6410.2|289
1591156200000|2020-06-03 03:50:00|6413.3|6410.3|6414.8|6413|6416.2|6413.7|6412.5|6410.2|356
1591156500000|2020-06-03 03:55:00|6414.9|6413.1|6418.1|6416.3|6419.2|6417.4|6413.4|6411.1|364
1591156800000|2020-06-03 04:00:00|6418|6416.2|6415.4|6413.6|6418.4|6416.2|6413.8|6411.6|322
1591157100000|2020-06-03 04:05:00|6415.3|6413.5|6412.4|6409.4|6416.9|6414.7|6411.5|6409.1|289
1591157400000|2020-06-03 04:10:00|6412.5|6409.5|6415.2|6412.2|6415.7|6413.3|6410.4|6407.9|300
1591157700000|2020-06-03 04:15:00|6415.1|6412.1|6410.1|6408.3|6415.1|6412.7|6409.3|6406.8|269
1591158000000|2020-06-03 04:20:00|6410.6|6408.8|6411.6|6409.8|6413|6410.7|6410.5|6408.1|245
1591158300000|2020-06-03 04:25:00|6412.4|6409.4|6415.3|6412.3|6415.5|6412.8|6410.5|6408.3|228
1591158600000|2020-06-03 04:30:00|6415.4|6412.4|6412.5|6409.5|6417.3|6414.9|6411.8|6409.4|294
1591158900000|2020-06-03 04:35:00|6412.4|6409.4|6412.7|6409.7|6415.4|6413|6411.6|6409.1|320
1591159200000|2020-06-03 04:40:00|6412|6410.2|6411|6408|6412.7|6410.3|6409.2|6406.6|263
1591159500000|2020-06-03 04:45:00|6410.9|6407.9|6413.2|6410.2|6413.7|6410.8|6410.2|6407.7|236
1591159800000|2020-06-03 04:50:00|6413.3|6410.3|6412|6410.2|6413.6|6410.6|6410.3|6408.1|240
1591160100000|2020-06-03 04:55:00|6411.9|6410.1|6411.7|6409.9|6413|6410.7|6409.9|6407.8|220
1591160400000|2020-06-03 05:00:00|6411.6|6409.8|6413.7|6410.7|6414.2|6411.8|6411.1|6409.1|206
1591160700000|2020-06-03 05:05:00|6413.8|6410.8|6415.3|6412.3|6415.4|6413|6412.3|6409.8|210
1591161000000|2020-06-03 05:10:00|6415.4|6412.4|6416.4|6413.4|6417.7|6415.2|6413.7|6411.8|248
1591161300000|2020-06-03 05:15:00|6416.3|6413.3|6417.4|6414.4|6418.3|6415.8|6415.8|6413|214
1591161600000|2020-06-03 05:20:00|6417.5|6414.5|6415.8|6412.8|6417.5|6415.1|6414|6411.3|264
1591161900000|2020-06-03 05:25:00|6415.9|6412.9|6411.1|6409.3|6415.9|6413.4|6411|6408.6|275
1591162200000|2020-06-03 05:30:00|6411.2|6409.4|6414|6412.2|6415.6|6413.1|6410.1|6407.9|334
1591162500000|2020-06-03 05:35:00|6414.1|6412.3|6415.8|6412.8|6416.8|6414.7|6413.2|6411.4|268
1591162800000|2020-06-03 05:40:00|6415.7|6412.7|6413.1|6410.1|6415.9|6413.4|6411.2|6408.6|277
1591163100000|2020-06-03 05:45:00|6412.7|6409.7|6410.3|6407.3|6414.3|6411.9|6410.3|6407.3|270
1591163400000|2020-06-03 05:50:00|6410.4|6407.4|6411.8|6408.8|6412.1|6409.7|6407.2|6404.9|323
1591163700000|2020-06-03 05:55:00|6411.2|6409.4|6412.4|6409.4|6415.4|6412.4|6409.4|6407|360
1591164000000|2020-06-03 06:00:00|6412.2|6409.2|6413|6410|6417.8|6414.8|6411.2|6408.2|467
1591164300000|2020-06-03 06:05:00|6412.9|6409.9|6417.2|6414.2|6417.8|6415.1|6412.9|6409.9|398
1591164600000|2020-06-03 06:10:00|6417.3|6414.3|6414.4|6411.4|6417.6|6415.2|6412.4|6409.7|393
1591164900000|2020-06-03 06:15:00|6414.3|6411.3|6416.3|6413.3|6416.3|6413.9|6410.9|6408.5|398
1591165200000|2020-06-03 06:20:00|6416.2|6413.2|6415.2|6412.2|6416.5|6414|6412.8|6409.8|299
1591165500000|2020-06-03 06:25:00|6415.1|6412.1|6414.4|6411.4|6415.9|6412.9|6412.1|6409.8|378
1591165800000|2020-06-03 06:30:00|6414.5|6411.5|6414.1|6412.3|6414.7|6412.3|6411.1|6408.8|349
1591166100000|2020-06-03 06:35:00|6413.8|6412|6417|6414|6418|6415.4|6413.8|6412|332
1591166400000|2020-06-03 06:40:00|6416.5|6414.7|6413.4|6411.6|6419.1|6416.9|6413.4|6411.6|375
1591166700000|2020-06-03 06:45:00|6413.6|6411.8|6415|6413.2|6416.6|6414.5|6413.4|6411.3|349
1591167000000|2020-06-03 06:50:00|6415.1|6413.3|6411.5|6408.5|6416.6|6414.3|6411|6408.5|346
1591167300000|2020-06-03 06:55:00|6411.6|6408.6|6415.8|6412.8|6416.4|6414|6410.2|6408.2|336
1591167600000|2020-06-03 07:00:00|6415.5|6412.5|6418.4|6415.4|6419.2|6416.3|6411.5|6409.6|599
1591167900000|2020-06-03 07:05:00|6418.5|6415.5|6419.5|6417.7|6422.2|6419.5|6416.9|6414.8|474
1591168200000|2020-06-03 07:10:00|6419.4|6417.6|6416.4|6413.4|6419.6|6417.8|6414.3|6412.2|509
1591168500000|2020-06-03 07:15:00|6416.7|6413.7|6418.6|6416.8|6420|6417.5|6415|6412.6|437
1591168800000|2020-06-03 07:20:00|6418.7|6416.9|6415.7|6413.9|6420.3|6417.9|6415.3|6413.3|515
1591169100000|2020-06-03 07:25:00|6415.6|6413.8|6418.9|6417.1|6421.1|6418.8|6415.2|6413.4|406
1591169400000|2020-06-03 07:30:00|6419.3|6417.5|6416.6|6414.8|6420|6418.2|6415.5|6413.5|506
1591169700000|2020-06-03 07:35:00|6416.5|6414.7|6416.5|6414.7|6418.2|6415.8|6414.5|6412.5|429
1591170000000|2020-06-03 07:40:00|6416.6|6414.8|6410.6|6408.8|6416.6|6414.8|6408.9|6407.1|522
1591170300000|2020-06-03 07:45:00|6410.5|6408.7|6410.3|6407.3|6413.7|6411.9|6408.2|6405.2|471
1591170600000|2020-06-03 07:50:00|6410.4|6407.4|6408.3|6405.3|6411.3|6408.6|6405.4|6402.9|394
1591170900000|2020-06-03 07:55:00|6408.4|6405.4|6402.3|6400.5|6408.7|6406.5|6401.7|6398.9|461
1591171200000|2020-06-03 08:00:00|6402.2|6400.4|6400.3|6398.5|6405.4|6403.2|6399.7|6397.9|528
1591171500000|2020-06-03 08:05:00|6400.2|6398.4|6387.4|6385.6|6401.7|6399.4|6385.6|6382.8|622
1591171800000|2020-06-03 08:10:00|6387.5|6385.7|6378.7|6376.9|6391.9|6389|6376.7|6374.4|710
1591172100000|2020-06-03 08:15:00|6378.9|6377.1|6382.6|6380.8|6383.5|6381.1|6372.6|6370.3|699
1591172400000|2020-06-03 08:20:00|6383.3|6380.3|6394.2|6391.2|6394.4|6392.1|6382.7|6380.3|702
1591172700000|2020-06-03 08:25:00|6393.8|6392|6396.3|6393.3|6397.3|6395.2|6392.8|6390.2|563
1591173000000|2020-06-03 08:30:00|6396.4|6393.4|6396.1|6394.3|6400.2|6398|6394.9|6392.5|537
1591173300000|2020-06-03 08:35:00|6396.4|6394.6|6395.2|6393.4|6398.1|6395.6|6392.3|6390.3|517
1591173600000|2020-06-03 08:40:00|6395.1|6393.3|6394.1|6391.1|6397.2|6395|6391.8|6389.6|529
1591173900000|2020-06-03 08:45:00|6394|6391|6389.2|6386.2|6394.1|6391.9|6386.9|6384.6|549
1591174200000|2020-06-03 08:50:00|6389.1|6386.1|6390.1|6388.3|6390.7|6388.8|6386.3|6384|458
1591174500000|2020-06-03 08:55:00|6390|6388.2|6385.7|6382.7|6391.7|6389.5|6384.5|6382.2|405
1591174800000|2020-06-03 09:00:00|6385.1|6383.3|6388.4|6385.4|6392.1|6389.8|6385.1|6382.9|476
1591175100000|2020-06-03 09:05:00|6387.5|6385.7|6392.1|6389.1|6392.3|6389.7|6385.6|6383.4|457
1591175400000|2020-06-03 09:10:00|6391.4|6389.6|6393.6|6391.8|6397.1|6394.7|6390.3|6387.8|416
1591175700000|2020-06-03 09:15:00|6393.7|6391.9|6391.9|6390.1|6398.1|6395.8|6390.5|6388.4|450
1591176000000|2020-06-03 09:20:00|6392.4|6389.4|6394.4|6392.6|6397.1|6394.7|6390.4|6388.2|470
1591176300000|2020-06-03 09:25:00|6394.3|6392.5|6397.2|6395.4|6397.9|6395.8|6391.9|6390.1|443
1591176600000|2020-06-03 09:30:00|6397.1|6395.3|6396.3|6393.3|6398.9|6397.1|6392.8|6390.4|465
1591176900000|2020-06-03 09:35:00|6396.2|6393.2|6399.1|6396.1|6401.1|6399.2|6395.6|6393.1|440
1591177200000|2020-06-03 09:40:00|6398.6|6396.8|6397.8|6396|6400.9|6399.1|6396.9|6394.9|337
1591177500000|2020-06-03 09:45:00|6397.1|6395.3|6400.2|6397.2|6401.3|6399.2|6397|6394.7|287
1591177800000|2020-06-03 09:50:00|6400.1|6397.1|6409.8|6408|6410.6|6408.1|6399.4|6397.1|460
1591178100000|2020-06-03 09:55:00|6409.9|6408.1|6407.6|6405.8|6410.2|6408.1|6406|6404.2|364
1591178400000|2020-06-03 10:00:00|6407.8|6406|6400.6|6398.8|6409.8|6407.5|6399.4|6397.1|662
1591178700000|2020-06-03 10:05:00|6400.7|6398.9|6403.8|6402|6405.3|6402.9|6398.7|6396.3|482
1591179000000|2020-06-03 10:10:00|6403.7|6401.9|6403.6|6401.8|6408.9|6406.2|6402.7|6400.3|494
1591179300000|2020-06-03 10:15:00|6403.4|6401.6|6397.8|6396|6404.1|6401.6|6397.3|6395|558
1591179600000|2020-06-03 10:20:00|6397.7|6395.9|6405.5|6403.7|6409.7|6407.4|6397.5|6395.2|479
1591179900000|2020-06-03 10:25:00|6405.6|6403.8|6408.3|6406.5|6409.6|6407.1|6402.2|6399.9|486
1591180200000|2020-06-03 10:30:00|6408.4|6406.6|6404.8|6403|6409.9|6407.3|6403.3|6400.8|447
1591180500000|2020-06-03 10:35:00|6404.7|6402.9|6401.5|6399.7|6406.3|6404.2|6401.4|6398.9|436
1591180800000|2020-06-03 10:40:00|6401.4|6399.6|6404.4|6402.6|6405.8|6403.4|6400.4|6398|372
1591181100000|2020-06-03 10:45:00|6404.5|6402.7|6397.3|6394.3|6405.3|6403.5|6396.5|6394|463
1591181400000|2020-06-03 10:50:00|6397.6|6394.6|6393.2|6391.4|6397.6|6395.6|6391.9|6389.9|444
1591181700000|2020-06-03 10:55:00|6393.3|6391.5|6386.2|6383.2|6394.1|6391.8|6386.1|6383.1|601
1591182000000|2020-06-03 11:00:00|6386.3|6383.3|6394.3|6392.5|6394.7|6392.5|6385.6|6383.1|619
1591182300000|2020-06-03 11:05:00|6394.2|6391.2|6390.5|6388.7|6394.2|6391.6|6388.6|6386.1|512
1591182600000|2020-06-03 11:10:00|6390.4|6388.6|6386|6384.2|6392.5|6390.5|6385.9|6383.5|459
1591182900000|2020-06-03 11:15:00|6385.9|6384.1|6384|6382.2|6386.2|6384.1|6381.4|6379|583
1591183200000|2020-06-03 11:20:00|6384.7|6381.7|6378.4|6376.6|6384.7|6382|6377.3|6374.9|512
1591183500000|2020-06-03 11:25:00|6379.3|6376.3|6373.3|6371.5|6380.1|6378.1|6372.9|6370.3|501
1591183800000|2020-06-03 11:30:00|6373.4|6371.6|6374.8|6373|6375.5|6373.1|6367.2|6364.7|687
1591184100000|2020-06-03 11:35:00|6374.9|6373.1|6379.4|6377.6|6379.5|6377.7|6370.8|6368.4|602
1591184400000|2020-06-03 11:40:00|6379.6|6377.8|6377.8|6376|6380.4|6377.9|6372.9|6370.6|576
1591184700000|2020-06-03 11:45:00|6377.7|6375.9|6382.1|6380.3|6384.1|6381.9|6377.7|6375.5|541
1591185000000|2020-06-03 11:50:00|6382.7|6379.7|6381.3|6379.5|6384.1|6381.7|6379.9|6377.6|461
1591185300000|2020-06-03 11:55:00|6381.4|6379.6|6379.2|6377.4|6385|6382.6|6378.4|6376.1|616
1591185600000|2020-06-03 12:00:00|6379.6|6376.6|6384.2|6381.2|6387.1|6384.8|6379.1|6376.6|598
1591185900000|2020-06-03 12:05:00|6383.6|6381.8|6384.9|6381.9|6385.7|6383.2|6381.7|6379.1|427
1591186200000|2020-06-03 12:10:00|6385|6382|6386.1|6382.1|6388.4|6386.1|6384.4|6381.4|369
1591186500000|2020-06-03 12:15:00|6386.5|6382.5|6394.3|6391.3|6394.3|6392.3|6386.1|6382.5|559
1591186800000|2020-06-03 12:20:00|6394|6391|6405.2|6402.2|6405.2|6402.2|6389.2|6386.4|624
1591187100000|2020-06-03 12:25:00|6405.1|6402.1|6400.2|6397.2|6405.9|6403.3|6398.8|6396.5|585
1591187400000|2020-06-03 12:30:00|6399.9|6398.1|6401.3|6399.5|6405.8|6403.5|6399.4|6397|610
1591187700000|2020-06-03 12:35:00|6401.4|6399.6|6395|6393.2|6404.1|6402|6395|6392.7|546
1591188000000|2020-06-03 12:40:00|6396.2|6393.6|6390.2|6388.4|6398.4|6396.5|6390.2|6387.9|548
1591188300000|2020-06-03 12:45:00|6390.3|6388.5|6393.5|6390.5|6393.9|6391.9|6389.3|6387.1|590
1591188600000|2020-06-03 12:50:00|6392.9|6391.1|6399.3|6397.5|6400|6397.8|6392.9|6390.9|464
1591188900000|2020-06-03 12:55:00|6400|6397|6397|6394|6403.7|6401|6393|6390.3|613
1591189200000|2020-06-03 13:00:00|6396.7|6393.7|6395.9|6392.9|6399.7|6397.5|6394.5|6391.9|487
1591189500000|2020-06-03 13:05:00|6396|6393|6401.2|6399.4|6403|6400.6|6393.4|6391|539
1591189800000|2020-06-03 13:10:00|6401.1|6399.3|6399.1|6397.3|6402.4|6400|6397.3|6395.5|539
1591190100000|2020-06-03 13:15:00|6399.7|6396.7|6405.2|6403.4|6405.7|6403.5|6398.6|6396.3|559
1591190400000|2020-06-03 13:20:00|6405.8|6402.8|6407.3|6405.5|6410.3|6407.6|6404.2|6401.9|663
1591190700000|2020-06-03 13:25:00|6407.2|6405.4|6392.9|6389.9|6413|6411|6392.9|6389.9|663
1591191000000|2020-06-03 13:30:00|6393|6390|6410.6|6407.6|6412.1|6409.1|6390.2|6387.2|787
1591191300000|2020-06-03 13:35:00|6410.9|6407.9|6399.9|6396.9|6411.3|6409|6396.5|6394.1|834
1591191600000|2020-06-03 13:40:00|6399.8|6396.8|6395.7|6392.7|6403.2|6400.9|6393.2|6390.9|740
1591191900000|2020-06-03 13:45:00|6395.9|6392.9|6396.8|6393.8|6400.1|6397.5|6395|6392.1|670
1591192200000|2020-06-03 13:50:00|6396.9|6393.9|6403.8|6402|6408.1|6405.6|6396.5|6393.9|728
1591192500000|2020-06-03 13:55:00|6403.9|6402.1|6409.7|6406.2|6412.6|6409.6|6403.2|6400.8|646
1591192800000|2020-06-03 14:00:00|6407.8|6403.8|6416.2|6413.2|6423.8|6421.3|6407.3|6403.3|852
1591193100000|2020-06-03 14:05:00|6416.3|6413.3|6413.7|6411.9|6419.8|6417.4|6412.5|6409.9|805
1591193400000|2020-06-03 14:10:00|6414.6|6411.6|6407.9|6406.1|6415.2|6412.8|6406|6403.7|828
1591193700000|2020-06-03 14:15:00|6408.2|6406.4|6418.4|6415.4|6419.9|6417.6|6407.3|6404.8|774
1591194000000|2020-06-03 14:20:00|6418.7|6415.7|6413.8|6410.8|6419|6416.4|6409.1|6406.8|685
1591194300000|2020-06-03 14:25:00|6413.7|6410.7|6419.2|6416.2|6422.5|6419.6|6410.8|6408.6|770
1591194600000|2020-06-03 14:30:00|6419|6416|6425.3|6422.3|6427.9|6425.3|6417.3|6415.5|758
1591194900000|2020-06-03 14:35:00|6425.5|6422.5|6425.3|6423.5|6426.2|6423.5|6421.3|6419.1|609
1591195200000|2020-06-03 14:40:00|6424.6|6422.3|6428.3|6426.5|6428.4|6426.6|6421.3|6418.9|686
1591195500000|2020-06-03 14:45:00|6428.4|6426.6|6430.5|6428.7|6432.2|6430.2|6426|6423.2|673
1591195800000|2020-06-03 14:50:00|6430.6|6428.8|6428.8|6425.8|6431.5|6429.4|6424|6421|743
1591196100000|2020-06-03 14:55:00|6428.4|6426.6|6425.5|6423.7|6431.2|6428.7|6421.1|6418.8|750
1591196400000|2020-06-03 15:00:00|6425.2|6423.4|6424.4|6422.6|6427.5|6425.7|6422.4|6420|648
1591196700000|2020-06-03 15:05:00|6424.5|6422.7|6431.9|6428.9|6432.4|6430|6424.5|6422.2|616
1591197000000|2020-06-03 15:10:00|6431.8|6428.8|6433.1|6431.3|6434.4|6432.4|6429.8|6427.8|539
1591197300000|2020-06-03 15:15:00|6432.7|6430.9|6436.7|6434.9|6439.3|6437.2|6432.5|6430.2|583
1591197600000|2020-06-03 15:20:00|6436.6|6434.8|6435.4|6433.6|6437.3|6434.9|6432.2|6429.9|443
1591197900000|2020-06-03 15:25:00|6435.5|6433.7|6436.9|6433.9|6438.1|6435.5|6433.3|6431.1|446
1591198200000|2020-06-03 15:30:00|6436.2|6434.4|6443.1|6440.1|6443.1|6440.8|6434.3|6432|492
1591198500000|2020-06-03 15:35:00|6442.5|6440.7|6443.5|6441.7|6445.3|6442.8|6439.9|6436.9|537
1591198800000|2020-06-03 15:40:00|6444.6|6441.6|6437.4|6435.6|6445.2|6442.9|6437.4|6435.6|511
1591199100000|2020-06-03 15:45:00|6437.5|6435.7|6433|6431.2|6438.3|6435.7|6430.4|6427.9|557
1591199400000|2020-06-03 15:50:00|6433.1|6431.3|6438.6|6436.8|6441.2|6438.6|6433|6431.2|456
1591199700000|2020-06-03 15:55:00|6439.4|6436.4|6437.1|6434.1|6440.1|6437.7|6434.2|6431.6|478
1591200000000|2020-06-03 16:00:00|6437|6434|6436.6|6433.6|6438.8|6436.3|6433|6430.6|485
1591200300000|2020-06-03 16:05:00|6436.7|6433.7|6436.4|6433.4|6440.9|6438.5|6435.3|6432.8|392
1591200600000|2020-06-03 16:10:00|6436.5|6433.5|6439.6|6436.6|6440.6|6438.2|6435.7|6433.5|334
1591200900000|2020-06-03 16:15:00|6439.5|6436.5|6438.4|6435.4|6439.6|6437.5|6435.6|6433.3|394
1591201200000|2020-06-03 16:20:00|6438.3|6435.3|6435.9|6434.1|6439.5|6436.6|6434.8|6432.5|398
1591201500000|2020-06-03 16:25:00|6436|6434.2|6435.6|6432.6|6436.5|6434.7|6432.5|6429.9|424
1591201800000|2020-06-03 16:30:00|6435.1|6433.3|6435.1|6433.3|6435.8|6433.5|6431.3|6428.8|451
1591202100000|2020-06-03 16:35:00|6435.9|6432.9|6434.2|6431.2|6438|6435.4|6433.2|6431.1|411
1591202400000|2020-06-03 16:40:00|6434.3|6431.3|6434.3|6431.3|6435.1|6432.6|6431.5|6428.9|413
1591202700000|2020-06-03 16:45:00|6434.2|6431.2|6432.1|6429.1|6434.2|6431.8|6429.5|6427.7|375
1591203000000|2020-06-03 16:50:00|6432|6429|6433.3|6431.5|6435.1|6432.7|6431.5|6428.9|389
1591203300000|2020-06-03 16:55:00|6433.4|6431.6|6431.2|6429.4|6433.4|6431.6|6429.1|6426.6|382
1591203600000|2020-06-03 17:00:00|6431.8|6428.8|6429.2|6427.4|6433|6430.7|6428.2|6425.9|438
1591203900000|2020-06-03 17:05:00|6429.1|6427.3|6430.5|6427.5|6431|6428.6|6428.2|6425.8|350
1591204200000|2020-06-03 17:10:00|6430.6|6427.6|6430.9|6427.9|6432.1|6429.5|6429.4|6426.8|231
1591204500000|2020-06-03 17:15:00|6431|6428|6431|6428|6432|6429|6429.1|6426.4|273
1591204800000|2020-06-03 17:20:00|6430.9|6427.9|6431.8|6428.8|6431.8|6429.3|6430.1|6427.7|267
1591205100000|2020-06-03 17:25:00|6431.7|6428.7|6430.3|6428.5|6432.1|6429.7|6429.3|6426.9|259
1591205400000|2020-06-03 17:30:00|6430.4|6428.6|6431|6429.2|6432.9|6430.6|6429.5|6427.4|204
1591205700000|2020-06-03 17:35:00|6430.9|6429.1|6430.9|6427.9|6432.2|6429.9|6430.2|6427.7|254
1591206000000|2020-06-03 17:40:00|6430.3|6428.5|6428.5|6425.5|6431|6428.6|6427.8|6425|306
1591206300000|2020-06-03 17:45:00|6427.9|6426.1|6427.4|6425.6|6429|6426.6|6427.3|6424.3|208
1591206600000|2020-06-03 17:50:00|6428|6425|6429.2|6427.4|6431.1|6428.7|6426.2|6423.7|316
1591206900000|2020-06-03 17:55:00|6429.8|6426.8|6430.2|6428.4|6431.3|6428.7|6428.1|6425.3|219
1591207200000|2020-06-03 18:00:00|6430.3|6428.5|6432.9|6429.9|6433.1|6430.3|6428.8|6426.4|337
1591207500000|2020-06-03 18:05:00|6432.8|6429.8|6428.9|6427.1|6433.6|6430.6|6428.3|6425.9|236
1591207800000|2020-06-03 18:10:00|6429.5|6426.5|6429|6426|6430.3|6427.8|6427.9|6425.5|264
1591208100000|2020-06-03 18:15:00|6428.9|6425.9|6430.9|6427.9|6431.6|6429.2|6427.7|6425.3|256
1591208400000|2020-06-03 18:20:00|6431|6428|6429|6427.2|6431|6428.5|6427|6424.6|332
1591208700000|2020-06-03 18:25:00|6429.3|6426.3|6429.1|6426.1|6430|6427.5|6428|6425.6|229
1591209000000|2020-06-03 18:30:00|6429.2|6426.2|6431|6428|6431.1|6428.6|6428.3|6425.9|237
1591209300000|2020-06-03 18:35:00|6431.1|6428.1|6432.6|6429.6|6434|6431.6|6431|6428|288
1591209600000|2020-06-03 18:40:00|6432.7|6429.7|6431.5|6429.7|6433.3|6430.9|6430|6427.6|266
1591209900000|2020-06-03 18:45:00|6431.6|6429.8|6433.2|6430.2|6433.8|6431.5|6431|6429|204
1591210200000|2020-06-03 18:50:00|6432.5|6430.7|6432.8|6429.8|6434.5|6432.4|6431.5|6429|187
1591210500000|2020-06-03 18:55:00|6432.7|6429.7|6433.6|6430.6|6435.5|6432.7|6432.1|6429.7|275
1591210800000|2020-06-03 19:00:00|6433.3|6430.3|6432.2|6429.2|6433.6|6430.6|6430.1|6427.7|322
1591211100000|2020-06-03 19:05:00|6432.1|6429.1|6434|6431|6435|6432.5|6432.1|6429.1|204
1591211400000|2020-06-03 19:10:00|6434.3|6431.3|6434.3|6431.3|6435|6432.5|6431.6|6429|261
1591211700000|2020-06-03 19:15:00|6434|6431|6433.5|6430.5|6434|6431.6|6431.3|6428.6|246
1591212000000|2020-06-03 19:20:00|6433.4|6430.4|6431.8|6428.8|6433.8|6430.8|6429.8|6427.1|371
1591212300000|2020-06-03 19:25:00|6431.1|6429.3|6435.8|6432.8|6436.2|6433.9|6431.1|6428.7|253
1591212600000|2020-06-03 19:30:00|6435.7|6432.7|6436|6433|6436.9|6434.2|6433.3|6430.8|316
1591212900000|2020-06-03 19:35:00|6436.1|6433.1|6436.3|6434.5|6437.1|6434.7|6433.7|6431.3|341
1591213200000|2020-06-03 19:40:00|6436.2|6434.4|6437.8|6434.8|6438.9|6436.4|6435.3|6432.9|323
1591213500000|2020-06-03 19:45:00|6437.7|6434.7|6439.8|6436.8|6441.9|6438.9|6434|6431.6|340
1591213800000|2020-06-03 19:50:00|6439.9|6436.9|6436.9|6433.9|6441.1|6438.5|6435.6|6433.2|405
1591214100000|2020-06-03 19:55:00|6436.8|6433.8|6432.4|6430.6|6437.1|6434.4|6432|6429|403
1591214400000|2020-06-03 20:00:00|6433|6430|6431.7|6428.7|6433.8|6431.5|6430.1|6427.3|383
1591214700000|2020-06-03 20:05:00|6432.4|6429.4|6430.8|6427.8|6432.8|6430.4|6429.5|6427.1|206
1591215000000|2020-06-03 20:10:00|6430.9|6427.9|6429.8|6426.8|6430.9|6427.9|6428.5|6426.1|173
1591215300000|2020-06-03 20:15:00|6429.5|6427.7|6428.9|6427.1|6430.1|6428|6428.4|6425.9|105
1591215600000|2020-06-03 20:20:00|6428.8|6427|6428|6425|6429.5|6427.3|6427.1|6424.9|138
1591215900000|2020-06-03 20:25:00|6428.1|6425.1|6426.2|6424.4|6428.1|6425.5|6426|6423.7|112
1591216200000|2020-06-03 20:30:00|6426.1|6424.3|6426.9|6423.9|6427.6|6425.7|6425.2|6422.7|168
1591216500000|2020-06-03 20:35:00|6426.3|6424.5|6425.4|6423.6|6426.6|6424.6|6424.5|6421.9|183
1591216800000|2020-06-03 20:40:00|6425.3|6423.5|6427.5|6424.5|6427.9|6425.6|6424.7|6422.2|156
1591217100000|2020-06-03 20:45:00|6427.7|6424.7|6427.8|6424.8|6428.5|6425.5|6427|6424|172
1591217400000|2020-06-03 20:50:00|6427.9|6424.9|6427.2|6424.2|6428.2|6425.5|6426.3|6423.7|197
1591217700000|2020-06-03 20:55:00|6427.1|6424.1|6423.3|6420.2|6427.6|6424.6|6423.3|6419.7|130
1591218000000|2020-06-03 21:00:00|6423.5|6419.5|6422.9|6418.9|6424.5|6421.1|6422.6|6418.6|38
1591218300000|2020-06-03 21:05:00|6423.2|6419.2|6424.3|6420.3|6426.6|6422.6|6422.9|6418.9|161
1591218600000|2020-06-03 21:10:00|6424.4|6420.4|6425.6|6421.6|6426.4|6422.4|6423.6|6419.7|138
1591218900000|2020-06-03 21:15:00|6425.3|6421.3|6423.5|6419.5|6425.8|6421.8|6423.2|6419.2|147
1591219200000|2020-06-03 21:20:00|6423.7|6419.7|6423.3|6420|6424.6|6420.7|6420.4|6416.4|215
1591219500000|2020-06-03 21:25:00|6423.1|6420.1|6422.7|6419.7|6424.1|6420.3|6422.5|6419.3|190
1591219800000|2020-06-03 21:30:00|6423.4|6420.1|6423|6419.8|6424.5|6420.6|6422.2|6419.2|216
1591220100000|2020-06-03 21:35:00|6422.9|6419.9|6423.6|6419.7|6424|6420.8|6422.9|6419.6|181
1591220400000|2020-06-03 21:40:00|6423.5|6419.8|6423.5|6420.1|6424.1|6420.6|6421.4|6418.4|213
1591220700000|2020-06-03 21:45:00|6423.3|6420.2|6423.1|6419.3|6423.8|6420.6|6422.6|6419.1|214
1591221000000|2020-06-03 21:50:00|6423.2|6419.4|6423.1|6419.2|6423.6|6420.1|6422.3|6418.8|208
1591221300000|2020-06-03 21:55:00|6423|6419.4|6424.2|6420.7|6424.7|6421.2|6422.9|6419.2|211
1591221600000|2020-06-03 22:00:00|6424.4|6420.8|6425.8|6422.8|6426|6423|6423.9|6420.8|331
1591221900000|2020-06-03 22:05:00|6425.7|6422.7|6422.7|6419.7|6426.6|6423.6|6421.4|6418.4|220
1591222200000|2020-06-03 22:10:00|6422.6|6419.6|6420.8|6417.8|6422.8|6419.8|6420.5|6417.5|182
1591222500000|2020-06-03 22:15:00|6420.7|6417.7|6420.6|6417.6|6422.3|6419.3|6420.4|6417.4|157
1591222800000|2020-06-03 22:20:00|6420.7|6417.7|6421.8|6418.8|6422.2|6419.2|6420.6|6417.6|107
1591223100000|2020-06-03 22:25:00|6421.7|6418.7|6421.3|6418.3|6421.8|6418.8|6420.9|6417.9|136
1591223400000|2020-06-03 22:30:00|6421.4|6418.4|6423.8|6420.8|6423.8|6420.8|6421|6418|160
1591223700000|2020-06-03 22:35:00|6423.7|6420.7|6424.4|6421.4|6424.7|6421.7|6423|6420|155
1591224000000|2020-06-03 22:40:00|6424.5|6421.5|6426.5|6423.5|6426.7|6423.7|6424.3|6421.3|130
1591224300000|2020-06-03 22:45:00|6426.4|6423.4|6426.2|6423.2|6427.5|6424.9|6424.6|6421.7|165
1591224600000|2020-06-03 22:50:00|6426.5|6423.5|6430.9|6427.9|6431|6428|6426.1|6423.3|206
1591224900000|2020-06-03 22:55:00|6430.8|6427.8|6430.4|6427.4|6431.8|6428.8|6429.5|6427|181
1591225200000|2020-06-03 23:00:00|6430.3|6427.3|6428.1|6425.1|6431|6428.4|6426.9|6424.4|271
1591225500000|2020-06-03 23:05:00|6428|6425|6429.3|6426.3|6431.7|6428.7|6427.4|6425|243
1591225800000|2020-06-03 23:10:00|6429.2|6426.2|6428.7|6425.7|6430|6427.5|6428.1|6425.6|169
1591226100000|2020-06-03 23:15:00|6429.1|6426.1|6427.7|6424.7|6429.3|6426.8|6426.5|6424.2|177
1591226400000|2020-06-03 23:20:00|6427.6|6424.6|6427.7|6424.7|6428.5|6425.7|6426.1|6423.7|280
1591226700000|2020-06-03 23:25:00|6427.6|6424.6|6428.5|6425.5|6429.8|6427.4|6427.1|6424.3|298
1591227000000|2020-06-03 23:30:00|6428.6|6425.6|6429.3|6427.5|6430.1|6428.1|6428.2|6425.6|201
1591227300000|2020-06-03 23:35:00|6429.9|6426.9|6432.8|6429.8|6434.1|6431.6|6429.3|6426.9|306
1591227600000|2020-06-03 23:40:00|6432.9|6429.9|6430.8|6427.8|6432.9|6430.5|6429|6426.5|225
1591227900000|2020-06-03 23:45:00|6430.7|6427.7|6431.6|6428.6|6432.9|6430.5|6430.1|6427.7|260
1591228200000|2020-06-03 23:50:00|6431.7|6428.7|6430.7|6427.7|6431.8|6429.3|6429.1|6426.7|206
1591228500000|2020-06-03 23:55:00|6430.6|6427.6|6429|6426|6431.9|6429.1|6428.3|6425.9|263
1591142400000|2020-06-03 00:00:00|6384.3|6381.3|6388.3|6385.3|6390.3|6387.3|6382.4|6379.4|388
1591142700000|2020-06-03 00:05:00|6388.4|6385.4|6387|6384|6389.2|6386.2|6384.9|6381.9|296
1591143000000|2020-06-03 00:10:00|6387.1|6384.1|6387.1|6384.1|6390|6387|6385.5|6382.5|282
1591143300000|2020-06-03 00:15:00|6387|6384|6392.1|6389.1|6394|6391|6387|6384|348
1591143600000|2020-06-03 00:20:00|6392.5|6389.5|6392.3|6389.3|6394.5|6391.7|6391.1|6388.1|306
1591143900000|2020-06-03 00:25:00|6392.2|6389.2|6400.1|6397.1|6400.4|6397.4|6392.2|6389.2|378
1591144200000|2020-06-03 00:30:00|6399.6|6396.6|6399.6|6396.6|6405|6402|6398.9|6395.9|320
1591144500000|2020-06-03 00:35:00|6399.7|6396.7|6401.2|6398.2|6402.4|6399.4|6396.2|6393.2|328
1591144800000|2020-06-03 00:40:00|6401.8|6398.8|6411.7|6408.7|6412.3|6409.3|6400.6|6397.6|409
1591145100000|2020-06-03 00:45:00|6411.6|6408.6|6413.8|6410.8|6416.7|6413.7|6410.2|6407.2|523
1591145400000|2020-06-03 00:50:00|6414.2|6411.2|6412.9|6409.9|6416.2|6413.2|6411.2|6408.2|392
1591145700000|2020-06-03 00:55:00|6412.5|6409.5|6408.9|6405.9|6412.6|6409.6|6408.2|6405.2|344
1591146000000|2020-06-03 01:00:00|6409|6406|6419.3|6416.3|6421.7|6418.7|6408.9|6405.9|442
1591146300000|2020-06-03 01:05:00|6419.2|6416.2|6423.3|6420.3|6425.3|6422.3|6418.6|6415.6|448
1591146600000|2020-06-03 01:10:00|6423.1|6420.1|6424.6|6421.6|6429.8|6426.8|6420.9|6417.9|460
1591146900000|2020-06-03 01:15:00|6424.8|6421.8|6422.1|6419.1|6426.2|6423.2|6419.2|6416.2|447
1591147200000|2020-06-03 01:20:00|6422.2|6419.2|6431.3|6428.3|6432|6429|6422.1|6419.1|412
1591147500000|2020-06-03 01:25:00|6430.9|6427.9|6425.6|6421.6|6432.5|6429.5|6423.7|6420.7|390
1591147800000|2020-06-03 01:30:00|6426.3|6422.3|6415.4|6412.4|6430.9|6427.9|6415|6412|582
1591148100000|2020-06-03 01:35:00|6415.6|6412.6|6415.6|6412.6|6420.4|6417.4|6415.6|6412.6|402
1591148400000|2020-06-03 01:40:00|6415.4|6412.4|6417.5|6414.5|6418.1|6415.1|6413.3|6410.3|415
1591148700000|2020-06-03 01:45:00|6417.9|6414.9|6417.9|6414.9|6424.5|6421.5|6416.8|6413.8|529
1591149000000|2020-06-03 01:50:00|6418|6415|6415.3|6412.3|6421.2|6418.2|6414.9|6411.9|490
1591149300000|2020-06-03 01:55:00|6415.2|6412.2|6415.9|6412.9|6417.8|6414.8|6412.9|6409.9|434
1591149600000|2020-06-03 02:00:00|6416|6413|6408.7|6405.7|6418.4|6415.5|6407.1|6404.4|460
1591149900000|2020-06-03 02:05:00|6408.6|6405.6|6405.3|6402.3|6410.4|6407.9|6403.6|6401.1|445
1591150200000|2020-06-03 02:10:00|6405.2|6402.2|6408.2|6405.2|6410|6407.7|6402.6|6400.2|414
1591150500000|2020-06-03 02:15:00|6407.9|6406.1|6408.5|6405.5|6410.4|6407.8|6407.3|6404.3|336
1591150800000|2020-06-03 02:20:00|6408.3|6405.3|6404|6401|6408.6|6405.6|6402.2|6399.6|412
1591151100000|2020-06-03 02:25:00|6403.3|6401.5|6401.4|6398.4|6404.4|6401.7|6399.5|6397.1|380
1591151400000|2020-06-03 02:30:00|6401.6|6398.6|6405|6402|6405.8|6402.8|6400.5|6398.2|418
1591151700000|2020-06-03 02:35:00|6404.9|6401.9|6404.8|6401.8|6406.1|6403.1|6403|6400.3|313
1591152000000|2020-06-03 02:40:00|6404.7|6401.7|6408.3|6405.3|6408.3|6405.8|6404.1|6401.1|271
1591152300000|2020-06-03 02:45:00|6408.4|6405.4|6404.9|6401.9|6410.5|6407.5|6404.4|6401.9|340
1591152600000|2020-06-03 02:50:00|6405|6402|6411.6|6408.6|6412.5|6409.5|6404.9|6401.9|335
1591152900000|2020-06-03 02:55:00|6411.7|6408.7|6406.8|6405|6412.3|6409.3|6406.8|6404.3|370
1591153200000|2020-06-03 03:00:00|6407.2|6404.2|6410.5|6407.5|6410.6|6408|6405.8|6403.3|337
1591153500000|2020-06-03 03:05:00|6410.6|6407.6|6405|6402|6410.6|6408.1|6403.6|6400.7|362
1591153800000|2020-06-03 03:10:00|6404.9|6401.9|6407.6|6404.6|6407.6|6404.8|6404.5|6401.9|198
1591154100000|2020-06-03 03:15:00|6407.5|6404.5|6410.3|6408.5|6413.2|6410.2|6406.7|6404.1|368
1591154400000|2020-06-03 03:20:00|6410.4|6408.6|6413.1|6410.1|6413.4|6410.5|6409.3|6407|373
1591154700000|2020-06-03 03:25:00|6413.3|6410.3|6412.6|6409.6|6413.6|6410.8|6409.2|6406.5|241
1591155000000|2020-06-03 03:30:00|6411.9|6410.1|6410.8|6409|6413.9|6411.3|6410.8|6408.3|312
1591155300000|2020-06-03 03:35:00|6411.4|6408.4|6416.7|6413.7|6417.6|6415|6410.3|6407.9|317
1591155600000|2020-06-03 03:40:00|6416.6|6413.6|6414.1|6411.1|6416.8|6414.2|6413.3|6410.5|274
1591155900000|2020-06-03 03:45:00|6413.5|6410.5|6413.2|6410.2|6416.6|6413.6|6412.5|6410.2|289
1591156200000|2020-06-03 03:50:00|6413.3|6410.3|6414.8|6413|6416.2|6413.7|6412.5|6410.2|356
1591156500000|2020-06-03 03:55:00|6414.9|6413.1|6418.1|6416.3|6419.2|6417.4|6413.4|6411.1|364
1591156800000|2020-06-03 04:00:00|6418|6416.2|6415.4|6413.6|6418.4|6416.2|6413.8|6411.6|322
1591157100000|2020-06-03 04:05:00|6415.3|6413.5|6412.4|6409.4|6416.9|6414.7|6411.5|6409.1|289
1591157400000|2020-06-03 04:10:00|6412.5|6409.5|6415.2|6412.2|6415.7|6413.3|6410.4|6407.9|300
1591157700000|2020-06-03 04:15:00|6415.1|6412.1|6410.1|6408.3|6415.1|6412.7|6409.3|6406.8|269
1591158000000|2020-06-03 04:20:00|6410.6|6408.8|6411.6|6409.8|6413|6410.7|6410.5|6408.1|245
1591158300000|2020-06-03 04:25:00|6412.4|6409.4|6415.3|6412.3|6415.5|6412.8|6410.5|6408.3|228
1591158600000|2020-06-03 04:30:00|6415.4|6412.4|6412.5|6409.5|6417.3|6414.9|6411.8|6409.4|294
1591158900000|2020-06-03 04:35:00|6412.4|6409.4|6412.7|6409.7|6415.4|6413|6411.6|6409.1|320
1591159200000|2020-06-03 04:40:00|6412|6410.2|6411|6408|6412.7|6410.3|6409.2|6406.6|263
1591159500000|2020-06-03 04:45:00|6410.9|6407.9|6413.2|6410.2|6413.7|6410.8|6410.2|6407.7|236
1591159800000|2020-06-03 04:50:00|6413.3|6410.3|6412|6410.2|6413.6|6410.6|6410.3|6408.1|240
1591160100000|2020-06-03 04:55:00|6411.9|6410.1|6411.7|6409.9|6413|6410.7|6409.9|6407.8|220
1591160400000|2020-06-03 05:00:00|6411.6|6409.8|6413.7|6410.7|6414.2|6411.8|6411.1|6409.1|206
1591160700000|2020-06-03 05:05:00|6413.8|6410.8|6415.3|6412.3|6415.4|6413|6412.3|6409.8|210
1591161000000|2020-06-03 05:10:00|6415.4|6412.4|6416.4|6413.4|6417.7|6415.2|6413.7|6411.8|248
1591161300000|2020-06-03 05:15:00|6416.3|6413.3|6417.4|6414.4|6418.3|6415.8|6415.8|6413|214
1591161600000|2020-06-03 05:20:00|6417.5|6414.5|6415.8|6412.8|6417.5|6415.1|6414|6411.3|264
1591161900000|2020-06-03 05:25:00|6415.9|6412.9|6411.1|6409.3|6415.9|6413.4|6411|6408.6|275
1591162200000|2020-06-03 05:30:00|6411.2|6409.4|6414|6412.2|6415.6|6413.1|6410.1|6407.9|334
1591162500000|2020-06-03 05:35:00|6414.1|6412.3|6415.8|6412.8|6416.8|6414.7|6413.2|6411.4|268
1591162800000|2020-06-03 05:40:00|6415.7|6412.7|6413.1|6410.1|6415.9|6413.4|6411.2|6408.6|277
1591163100000|2020-06-03 05:45:00|6412.7|6409.7|6410.3|6407.3|6414.3|6411.9|6410.3|6407.3|270
1591163400000|2020-06-03 05:50:00|6410.4|6407.4|6411.8|6408.8|6412.1|6409.7|6407.2|6404.9|323
1591163700000|2020-06-03 05:55:00|6411.2|6409.4|6412.4|6409.4|6415.4|6412.4|6409.4|6407|360
1591164000000|2020-06-03 06:00:00|6412.2|6409.2|6413|6410|6417.8|6414.8|6411.2|6408.2|467
1591164300000|2020-06-03 06:05:00|6412.9|6409.9|6417.2|6414.2|6417.8|6415.1|6412.9|6409.9|398
1591164600000|2020-06-03 06:10:00|6417.3|6414.3|6414.4|6411.4|6417.6|6415.2|6412.4|6409.7|393
1591164900000|2020-06-03 06:15:00|6414.3|6411.3|6416.3|6413.3|6416.3|6413.9|6410.9|6408.5|398
1591165200000|2020-06-03 06:20:00|6416.2|6413.2|6415.2|6412.2|6416.5|6414|6412.8|6409.8|299
1591165500000|2020-06-03 06:25:00|6415.1|6412.1|6414.4|6411.4|6415.9|6412.9|6412.1|6409.8|378
1591165800000|2020-06-03 06:30:00|6414.5|6411.5|6414.1|6412.3|6414.7|6412.3|6411.1|6408.8|349
1591166100000|2020-06-03 06:35:00|6413.8|6412|6417|6414|6418|6415.4|6413.8|6412|332
1591166400000|2020-06-03 06:40:00|6416.5|6414.7|6413.4|6411.6|6419.1|6416.9|6413.4|6411.6|375
1591166700000|2020-06-03 06:45:00|6413.6|6411.8|6415|6413.2|6416.6|6414.5|6413.4|6411.3|349
1591167000000|2020-06-03 06:50:00|6415.1|6413.3|6411.5|6408.5|6416.6|6414.3|6411|6408.5|346
1591167300000|2020-06-03 06:55:00|6411.6|6408.6|6415.8|6412.8|6416.4|6414|6410.2|6408.2|336
1591167600000|2020-06-03 07:00:00|6415.5|6412.5|6418.4|6415.4|6419.2|6416.3|6411.5|6409.6|599
1591167900000|2020-06-03 07:05:00|6418.5|6415.5|6419.5|6417.7|6422.2|6419.5|6416.9|6414.8|474
1591168200000|2020-06-03 07:10:00|6419.4|6417.6|6416.4|6413.4|6419.6|6417.8|6414.3|6412.2|509
1591168500000|2020-06-03 07:15:00|6416.7|6413.7|6418.6|6416.8|6420|6417.5|6415|6412.6|437
1591168800000|2020-06-03 07:20:00|6418.7|6416.9|6415.7|6413.9|6420.3|6417.9|6415.3|6413.3|515
1591169100000|2020-06-03 07:25:00|6415.6|6413.8|6418.9|6417.1|6421.1|6418.8|6415.2|6413.4|406
1591169400000|2020-06-03 07:30:00|6419.3|6417.5|6416.6|6414.8|6420|6418.2|6415.5|6413.5|506
1591169700000|2020-06-03 07:35:00|6416.5|6414.7|6416.5|6414.7|6418.2|6415.8|6414.5|6412.5|429
1591170000000|2020-06-03 07:40:00|6416.6|6414.8|6410.6|6408.8|6416.6|6414.8|6408.9|6407.1|522
1591170300000|2020-06-03 07:45:00|6410.5|6408.7|6410.3|6407.3|6413.7|6411.9|6408.2|6405.2|471
1591170600000|2020-06-03 07:50:00|6410.4|6407.4|6408.3|6405.3|6411.3|6408.6|6405.4|6402.9|394
1591170900000|2020-06-03 07:55:00|6408.4|6405.4|6402.3|6400.5|6408.7|6406.5|6401.7|6398.9|461
1591171200000|2020-06-03 08:00:00|6402.2|6400.4|6400.3|6398.5|6405.4|6403.2|6399.7|6397.9|528
1591171500000|2020-06-03 08:05:00|6400.2|6398.4|6387.4|6385.6|6401.7|6399.4|6385.6|6382.8|622
1591171800000|2020-06-03 08:10:00|6387.5|6385.7|6378.7|6376.9|6391.9|6389|6376.7|6374.4|710
1591172100000|2020-06-03 08:15:00|6378.9|6377.1|6382.6|6380.8|6383.5|6381.1|6372.6|6370.3|699
1591172400000|2020-06-03 08:20:00|6383.3|6380.3|6394.2|6391.2|6394.4|6392.1|6382.7|6380.3|702
1591172700000|2020-06-03 08:25:00|6393.8|6392|6396.3|6393.3|6397.3|6395.2|6392.8|6390.2|563
1591173000000|2020-06-03 08:30:00|6396.4|6393.4|6396.1|6394.3|6400.2|6398|6394.9|6392.5|537
1591173300000|2020-06-03 08:35:00|6396.4|6394.6|6395.2|6393.4|6398.1|6395.6|6392.3|6390.3|517
1591173600000|2020-06-03 08:40:00|6395.1|6393.3|6394.1|6391.1|6397.2|6395|6391.8|6389.6|529
1591173900000|2020-06-03 08:45:00|6394|6391|6389.2|6386.2|6394.1|6391.9|6386.9|6384.6|549
1591174200000|2020-06-03 08:50:00|6389.1|6386.1|6390.1|6388.3|6390.7|6388.8|6386.3|6384|458
1591174500000|2020-06-03 08:55:00|6390|6388.2|6385.7|6382.7|6391.7|6389.5|6384.5|6382.2|405
1591174800000|2020-06-03 09:00:00|6385.1|6383.3|6388.4|6385.4|6392.1|6389.8|6385.1|6382.9|476
1591175100000|2020-06-03 09:05:00|6387.5|6385.7|6392.1|6389.1|6392.3|6389.7|6385.6|6383.4|457
1591175400000|2020-06-03 09:10:00|6391.4|6389.6|6393.6|6391.8|6397.1|6394.7|6390.3|6387.8|416
1591175700000|2020-06-03 09:15:00|6393.7|6391.9|6391.9|6390.1|6398.1|6395.8|6390.5|6388.4|450
1591176000000|2020-06-03 09:20:00|6392.4|6389.4|6394.4|6392.6|6397.1|6394.7|6390.4|6388.2|470
1591176300000|2020-06-03 09:25:00|6394.3|6392.5|6397.2|6395.4|6397.9|6395.8|6391.9|6390.1|443
1591176600000|2020-06-03 09:30:00|6397.1|6395.3|6396.3|6393.3|6398.9|6397.1|6392.8|6390.4|465
1591176900000|2020-06-03 09:35:00|6396.2|6393.2|6399.1|6396.1|6401.1|6399.2|6395.6|6393.1|440
1591177200000|2020-06-03 09:40:00|6398.6|6396.8|6397.8|6396|6400.9|6399.1|6396.9|6394.9|337
1591177500000|2020-06-03 09:45:00|6397.1|6395.3|6400.2|6397.2|6401.3|6399.2|6397|6394.7|287
1591177800000|2020-06-03 09:50:00|6400.1|6397.1|6409.8|6408|6410.6|6408.1|6399.4|6397.1|460
1591178100000|2020-06-03 09:55:00|6409.9|6408.1|6407.6|6405.8|6410.2|6408.1|6406|6404.2|364
1591178400000|2020-06-03 10:00:00|6407.8|6406|6400.6|6398.8|6409.8|6407.5|6399.4|6397.1|662
1591178700000|2020-06-03 10:05:00|6400.7|6398.9|6403.8|6402|6405.3|6402.9|6398.7|6396.3|482
1591179000000|2020-06-03 10:10:00|6403.7|6401.9|6403.6|6401.8|6408.9|6406.2|6402.7|6400.3|494
1591179300000|2020-06-03 10:15:00|6403.4|6401.6|6397.8|6396|6404.1|6401.6|6397.3|6395|558
1591179600000|2020-06-03 10:20:00|6397.7|6395.9|6405.5|6403.7|6409.7|6407.4|6397.5|6395.2|479
1591179900000|2020-06-03 10:25:00|6405.6|6403.8|6408.3|6406.5|6409.6|6407.1|6402.2|6399.9|486
1591180200000|2020-06-03 10:30:00|6408.4|6406.6|6404.8|6403|6409.9|6407.3|6403.3|6400.8|447
1591180500000|2020-06-03 10:35:00|6404.7|6402.9|6401.5|6399.7|6406.3|6404.2|6401.4|6398.9|436
1591180800000|2020-06-03 10:40:00|6401.4|6399.6|6404.4|6402.6|6405.8|6403.4|6400.4|6398|372
1591181100000|2020-06-03 10:45:00|6404.5|6402.7|6397.3|6394.3|6405.3|6403.5|6396.5|6394|463
1591181400000|2020-06-03 10:50:00|6397.6|6394.6|6393.2|6391.4|6397.6|6395.6|6391.9|6389.9|444
1591181700000|2020-06-03 10:55:00|6393.3|6391.5|6386.2|6383.2|6394.1|6391.8|6386.1|6383.1|601
1591182000000|2020-06-03 11:00:00|6386.3|6383.3|6394.3|6392.5|6394.7|6392.5|6385.6|6383.1|619
1591182300000|2020-06-03 11:05:00|6394.2|6391.2|6390.5|6388.7|6394.2|6391.6|6388.6|6386.1|512
1591182600000|2020-06-03 11:10:00|6390.4|6388.6|6386|6384.2|6392.5|6390.5|6385.9|6383.5|459
1591182900000|2020-06-03 11:15:00|6385.9|6384.1|6384|6382.2|6386.2|6384.1|6381.4|6379|583
1591183200000|2020-06-03 11:20:00|6384.7|6381.7|6378.4|6376.6|6384.7|6382|6377.3|6374.9|512
1591183500000|2020-06-03 11:25:00|6379.3|6376.3|6373.3|6371.5|6380.1|6378.1|6372.9|6370.3|501
1591183800000|2020-06-03 11:30:00|6373.4|6371.6|6374.8|6373|6375.5|6373.1|6367.2|6364.7|687
1591184100000|2020-06-03 11:35:00|6374.9|6373.1|6379.4|6377.6|6379.5|6377.7|6370.8|6368.4|602
1591184400000|2020-06-03 11:40:00|6379.6|6377.8|6377.8|6376|6380.4|6377.9|6372.9|6370.6|576
1591184700000|2020-06-03 11:45:00|6377.7|6375.9|6382.1|6380.3|6384.1|6381.9|6377.7|6375.5|541
1591185000000|2020-06-03 11:50:00|6382.7|6379.7|6381.3|6379.5|6384.1|6381.7|6379.9|6377.6|461
1591185300000|2020-06-03 11:55:00|6381.4|6379.6|6379.2|6377.4|6385|6382.6|6378.4|6376.1|616
1591185600000|2020-06-03 12:00:00|6379.6|6376.6|6384.2|6381.2|6387.1|6384.8|6379.1|6376.6|598
1591185900000|2020-06-03 12:05:00|6383.6|6381.8|6384.9|6381.9|6385.7|6383.2|6381.7|6379.1|427
1591186200000|2020-06-03 12:10:00|6385|6382|6386.1|6382.1|6388.4|6386.1|6384.4|6381.4|369
1591186500000|2020-06-03 12:15:00|6386.5|6382.5|6394.3|6391.3|6394.3|6392.3|6386.1|6382.5|559
1591186800000|2020-06-03 12:20:00|6394|6391|6405.2|6402.2|6405.2|6402.2|6389.2|6386.4|624
1591187100000|2020-06-03 12:25:00|6405.1|6402.1|6400.2|6397.2|6405.9|6403.3|6398.8|6396.5|585
1591187400000|2020-06-03 12:30:00|6399.9|6398.1|6401.3|6399.5|6405.8|6403.5|6399.4|6397|610
1591187700000|2020-06-03 12:35:00|6401.4|6399.6|6395|6393.2|6404.1|6402|6395|6392.7|546
1591188000000|2020-06-03 12:40:00|6396.2|6393.6|6390.2|6388.4|6398.4|6396.5|6390.2|6387.9|548
1591188300000|2020-06-03 12:45:00|6390.3|6388.5|6393.5|6390.5|6393.9|6391.9|6389.3|6387.1|590
1591188600000|2020-06-03 12:50:00|6392.9|6391.1|6399.3|6397.5|6400|6397.8|6392.9|6390.9|464
1591188900000|2020-06-03 12:55:00|6400|6397|6397|6394|6403.7|6401|6393|6390.3|613
1591189200000|2020-06-03 13:00:00|6396.7|6393.7|6395.9|6392.9|6399.7|6397.5|6394.5|6391.9|487
1591189500000|2020-06-03 13:05:00|6396|6393|6401.2|6399.4|6403|6400.6|6393.4|6391|539
1591189800000|2020-06-03 13:10:00|6401.1|6399.3|6399.1|6397.3|6402.4|6400|6397.3|6395.5|539
1591190100000|2020-06-03 13:15:00|6399.7|6396.7|6405.2|6403.4|6405.7|6403.5|6398.6|6396.3|559
1591190400000|2020-06-03 13:20:00|6405.8|6402.8|6407.3|6405.5|6410.3|6407.6|6404.2|6401.9|663
1591190700000|2020-06-03 13:25:00|6407.2|6405.4|6392.9|6389.9|6413|6411|6392.9|6389.9|663
1591191000000|2020-06-03 13:30:00|6393|6390|6410.6|6407.6|6412.1|6409.1|6390.2|6387.2|787
1591191300000|2020-06-03 13:35:00|6410.9|6407.9|6399.9|6396.9|6411.3|6409|6396.5|6394.1|834
1591191600000|2020-06-03 13:40:00|6399.8|6396.8|6395.7|6392.7|6403.2|6400.9|6393.2|6390.9|740
1591191900000|2020-06-03 13:45:00|6395.9|6392.9|6396.8|6393.8|6400.1|6397.5|6395|6392.1|670
1591192200000|2020-06-03 13:50:00|6396.9|6393.9|6403.8|6402|6408.1|6405.6|6396.5|6393.9|728
1591192500000|2020-06-03 13:55:00|6403.9|6402.1|6409.7|6406.2|6412.6|6409.6|6403.2|6400.8|646
1591192800000|2020-06-03 14:00:00|6407.8|6403.8|6416.2|6413.2|6423.8|6421.3|6407.3|6403.3|852
1591193100000|2020-06-03 14:05:00|6416.3|6413.3|6413.7|6411.9|6419.8|6417.4|6412.5|6409.9|805
1591193400000|2020-06-03 14:10:00|6414.6|6411.6|6407.9|6406.1|6415.2|6412.8|6406|6403.7|828
1591193700000|2020-06-03 14:15:00|6408.2|6406.4|6418.4|6415.4|6419.9|6417.6|6407.3|6404.8|774
1591194000000|2020-06-03 14:20:00|6418.7|6415.7|6413.8|6410.8|6419|6416.4|6409.1|6406.8|685
1591194300000|2020-06-03 14:25:00|6413.7|6410.7|6419.2|6416.2|6422.5|6419.6|6410.8|6408.6|770
1591194600000|2020-06-03 14:30:00|6419|6416|6425.3|6422.3|6427.9|6425.3|6417.3|6415.5|758
1591194900000|2020-06-03 14:35:00|6425.5|6422.5|6425.3|6423.5|6426.2|6423.5|6421.3|6419.1|609
1591195200000|2020-06-03 14:40:00|6424.6|6422.3|6428.3|6426.5|6428.4|6426.6|6421.3|6418.9|686
1591195500000|2020-06-03 14:45:00|6428.4|6426.6|6430.5|6428.7|6432.2|6430.2|6426|6423.2|673
1591195800000|2020-06-03 14:50:00|6430.6|6428.8|6428.8|6425.8|6431.5|6429.4|6424|6421|743
1591196100000|2020-06-03 14:55:00|6428.4|6426.6|6425.5|6423.7|6431.2|6428.7|6421.1|6418.8|750
1591196400000|2020-06-03 15:00:00|6425.2|6423.4|6424.4|6422.6|6427.5|6425.7|6422.4|6420|648
1591196700000|2020-06-03 15:05:00|6424.5|6422.7|6431.9|6428.9|6432.4|6430|6424.5|6422.2|616
1591197000000|2020-06-03 15:10:00|6431.8|6428.8|6433.1|6431.3|6434.4|6432.4|6429.8|6427.8|539
1591197300000|2020-06-03 15:15:00|6432.7|6430.9|6436.7|6434.9|6439.3|6437.2|6432.5|6430.2|583
1591197600000|2020-06-03 15:20:00|6436.6|6434.8|6435.4|6433.6|6437.3|6434.9|6432.2|6429.9|443
1591197900000|2020-06-03 15:25:00|6435.5|6433.7|6436.9|6433.9|6438.1|6435.5|6433.3|6431.1|446
1591198200000|2020-06-03 15:30:00|6436.2|6434.4|6443.1|6440.1|6443.1|6440.8|6434.3|6432|492
1591198500000|2020-06-03 15:35:00|6442.5|6440.7|6443.5|6441.7|6445.3|6442.8|6439.9|6436.9|537
1591198800000|2020-06-03 15:40:00|6444.6|6441.6|6437.4|6435.6|6445.2|6442.9|6437.4|6435.6|511
1591199100000|2020-06-03 15:45:00|6437.5|6435.7|6433|6431.2|6438.3|6435.7|6430.4|6427.9|557
1591199400000|2020-06-03 15:50:00|6433.1|6431.3|6438.6|6436.8|6441.2|6438.6|6433|6431.2|456
1591199700000|2020-06-03 15:55:00|6439.4|6436.4|6437.1|6434.1|6440.1|6437.7|6434.2|6431.6|478
1591200000000|2020-06-03 16:00:00|6437|6434|6436.6|6433.6|6438.8|6436.3|6433|6430.6|485
1591200300000|2020-06-03 16:05:00|6436.7|6433.7|6436.4|6433.4|6440.9|6438.5|6435.3|6432.8|392
1591200600000|2020-06-03 16:10:00|6436.5|6433.5|6439.6|6436.6|6440.6|6438.2|6435.7|6433.5|334
1591200900000|2020-06-03 16:15:00|6439.5|6436.5|6438.4|6435.4|6439.6|6437.5|6435.6|6433.3|394
1591201200000|2020-06-03 16:20:00|6438.3|6435.3|6435.9|6434.1|6439.5|6436.6|6434.8|6432.5|398
1591201500000|2020-06-03 16:25:00|6436|6434.2|6435.6|6432.6|6436.5|6434.7|6432.5|6429.9|424
1591201800000|2020-06-03 16:30:00|6435.1|6433.3|6435.1|6433.3|6435.8|6433.5|6431.3|6428.8|451
1591202100000|2020-06-03 16:35:00|6435.9|6432.9|6434.2|6431.2|6438|6435.4|6433.2|6431.1|411
1591202400000|2020-06-03 16:40:00|6434.3|6431.3|6434.3|6431.3|6435.1|6432.6|6431.5|6428.9|413
1591202700000|2020-06-03 16:45:00|6434.2|6431.2|6432.1|6429.1|6434.2|6431.8|6429.5|6427.7|375
1591203000000|2020-06-03 16:50:00|6432|6429|6433.3|6431.5|6435.1|6432.7|6431.5|6428.9|389
1591203300000|2020-06-03 16:55:00|6433.4|6431.6|6431.2|6429.4|6433.4|6431.6|6429.1|6426.6|382
1591203600000|2020-06-03 17:00:00|6431.8|6428.8|6429.2|6427.4|6433|6430.7|6428.2|6425.9|438
1591203900000|2020-06-03 17:05:00|6429.1|6427.3|6430.5|6427.5|6431|6428.6|6428.2|6425.8|350
1591204200000|2020-06-03 17:10:00|6430.6|6427.6|6430.9|6427.9|6432.1|6429.5|6429.4|6426.8|231
1591204500000|2020-06-03 17:15:00|6431|6428|6431|6428|6432|6429|6429.1|6426.4|273
1591204800000|2020-06-03 17:20:00|6430.9|6427.9|6431.8|6428.8|6431.8|6429.3|6430.1|6427.7|267
1591205100000|2020-06-03 17:25:00|6431.7|6428.7|6430.3|6428.5|6432.1|6429.7|6429.3|6426.9|259
1591205400000|2020-06-03 17:30:00|6430.4|6428.6|6431|6429.2|6432.9|6430.6|6429.5|6427.4|204
1591205700000|2020-06-03 17:35:00|6430.9|6429.1|6430.9|6427.9|6432.2|6429.9|6430.2|6427.7|254
1591206000000|2020-06-03 17:40:00|6430.3|6428.5|6428.5|6425.5|6431|6428.6|6427.8|6425|306
1591206300000|2020-06-03 17:45:00|6427.9|6426.1|6427.4|6425.6|6429|6426.6|6427.3|6424.3|208
1591206600000|2020-06-03 17:50:00|6428|6425|6429.2|6427.4|6431.1|6428.7|6426.2|6423.7|316
1591206900000|2020-06-03 17:55:00|6429.8|6426.8|6430.2|6428.4|6431.3|6428.7|6428.1|6425.3|219
1591207200000|2020-06-03 18:00:00|6430.3|6428.5|6432.9|6429.9|6433.1|6430.3|6428.8|6426.4|337
1591207500000|2020-06-03 18:05:00|6432.8|6429.8|6428.9|6427.1|6433.6|6430.6|6428.3|6425.9|236
1591207800000|2020-06-03 18:10:00|6429.5|6426.5|6429|6426|6430.3|6427.8|6427.9|6425.5|264
1591208100000|2020-06-03 18:15:00|6428.9|6425.9|6430.9|6427.9|6431.6|6429.2|6427.7|6425.3|256
1591208400000|2020-06-03 18:20:00|6431|6428|6429|6427.2|6431|6428.5|6427|6424.6|332
1591208700000|2020-06-03 18:25:00|6429.3|6426.3|6429.1|6426.1|6430|6427.5|6428|6425.6|229
1591209000000|2020-06-03 18:30:00|6429.2|6426.2|6431|6428|6431.1|6428.6|6428.3|6425.9|237
1591209300000|2020-06-03 18:35:00|6431.1|6428.1|6432.6|6429.6|6434|6431.6|6431|6428|288
1591209600000|2020-06-03 18:40:00|6432.7|6429.7|6431.5|6429.7|6433.3|6430.9|6430|6427.6|266
1591209900000|2020-06-03 18:45:00|6431.6|6429.8|6433.2|6430.2|6433.8|6431.5|6431|6429|204
1591210200000|2020-06-03 18:50:00|6432.5|6430.7|6432.8|6429.8|6434.5|6432.4|6431.5|6429|187
1591210500000|2020-06-03 18:55:00|6432.7|6429.7|6433.6|6430.6|6435.5|6432.7|6432.1|6429.7|275
1591210800000|2020-06-03 19:00:00|6433.3|6430.3|6432.2|6429.2|6433.6|6430.6|6430.1|6427.7|322
1591211100000|2020-06-03 19:05:00|6432.1|6429.1|6434|6431|6435|6432.5|6432.1|6429.1|204
1591211400000|2020-06-03 19:10:00|6434.3|6431.3|6434.3|6431.3|6435|6432.5|6431.6|6429|261
1591211700000|2020-06-03 19:15:00|6434|6431|6433.5|6430.5|6434|6431.6|6431.3|6428.6|246
1591212000000|2020-06-03 19:20:00|6433.4|6430.4|6431.8|6428.8|6433.8|6430.8|6429.8|6427.1|371
1591212300000|2020-06-03 19:25:00|6431.1|6429.3|6435.8|6432.8|6436.2|6433.9|6431.1|6428.7|253
1591212600000|2020-06-03 19:30:00|6435.7|6432.7|6436|6433|6436.9|6434.2|6433.3|6430.8|316
1591212900000|2020-06-03 19:35:00|6436.1|6433.1|6436.3|6434.5|6437.1|6434.7|6433.7|6431.3|341
1591213200000|2020-06-03 19:40:00|6436.2|6434.4|6437.8|6434.8|6438.9|6436.4|6435.3|6432.9|323
1591213500000|2020-06-03 19:45:00|6437.7|6434.7|6439.8|6436.8|6441.9|6438.9|6434|6431.6|340
1591213800000|2020-06-03 19:50:00|6439.9|6436.9|6436.9|6433.9|6441.1|6438.5|6435.6|6433.2|405
1591214100000|2020-06-03 19:55:00|6436.8|6433.8|6432.4|6430.6|6437.1|6434.4|6432|6429|403
1591214400000|2020-06-03 20:00:00|6433|6430|6431.7|6428.7|6433.8|6431.5|6430.1|6427.3|383
1591214700000|2020-06-03 20:05:00|6432.4|6429.4|6430.8|6427.8|6432.8|6430.4|6429.5|6427.1|206
1591215000000|2020-06-03 20:10:00|6430.9|6427.9|6429.8|6426.8|6430.9|6427.9|6428.5|6426.1|173
1591215300000|2020-06-03 20:15:00|6429.5|6427.7|6428.9|6427.1|6430.1|6428|6428.4|6425.9|105
1591215600000|2020-06-03 20:20:00|6428.8|6427|6428|6425|6429.5|6427.3|6427.1|6424.9|138
1591215900000|2020-06-03 20:25:00|6428.1|6425.1|6426.2|6424.4|6428.1|6425.5|6426|6423.7|112
1591216200000|2020-06-03 20:30:00|6426.1|6424.3|6426.9|6423.9|6427.6|6425.7|6425.2|6422.7|168
1591216500000|2020-06-03 20:35:00|6426.3|6424.5|6425.4|6423.6|6426.6|6424.6|6424.5|6421.9|183
1591216800000|2020-06-03 20:40:00|6425.3|6423.5|6427.5|6424.5|6427.9|6425.6|6424.7|6422.2|156
1591217100000|2020-06-03 20:45:00|6427.7|6424.7|6427.8|6424.8|6428.5|6425.5|6427|6424|172
1591217400000|2020-06-03 20:50:00|6427.9|6424.9|6427.2|6424.2|6428.2|6425.5|6426.3|6423.7|197
1591217700000|2020-06-03 20:55:00|6427.1|6424.1|6423.3|6420.2|6427.6|6424.6|6423.3|6419.7|130
1591218000000|2020-06-03 21:00:00|6423.5|6419.5|6422.9|6418.9|6424.5|6421.1|6422.6|6418.6|38
1591218300000|2020-06-03 21:05:00|6423.2|6419.2|6424.3|6420.3|6426.6|6422.6|6422.9|6418.9|161
1591218600000|2020-06-03 21:10:00|6424.4|6420.4|6425.6|6421.6|6426.4|6422.4|6423.6|6419.7|138
1591218900000|2020-06-03 21:15:00|6425.3|6421.3|6423.5|6419.5|6425.8|6421.8|6423.2|6419.2|147
1591219200000|2020-06-03 21:20:00|6423.7|6419.7|6423.3|6420|6424.6|6420.7|6420.4|6416.4|215
1591219500000|2020-06-03 21:25:00|6423.1|6420.1|6422.7|6419.7|6424.1|6420.3|6422.5|6419.3|190
1591219800000|2020-06-03 21:30:00|6423.4|6420.1|6423|6419.8|6424.5|6420.6|6422.2|6419.2|216
1591220100000|2020-06-03 21:35:00|6422.9|6419.9|6423.6|6419.7|6424|6420.8|6422.9|6419.6|181
1591220400000|2020-06-03 21:40:00|6423.5|6419.8|6423.5|6420.1|6424.1|6420.6|6421.4|6418.4|213
1591220700000|2020-06-03 21:45:00|6423.3|6420.2|6423.1|6419.3|6423.8|6420.6|6422.6|6419.1|214
1591221000000|2020-06-03 21:50:00|6423.2|6419.4|6423.1|6419.2|6423.6|6420.1|6422.3|6418.8|208
1591221300000|2020-06-03 21:55:00|6423|6419.4|6424.2|6420.7|6424.7|6421.2|6422.9|6419.2|211
1591221600000|2020-06-03 22:00:00|6424.4|6420.8|6425.8|6422.8|6426|6423|6423.9|6420.8|331
1591221900000|2020-06-03 22:05:00|6425.7|6422.7|6422.7|6419.7|6426.6|6423.6|6421.4|6418.4|220
1591222200000|2020-06-03 22:10:00|6422.6|6419.6|6420.8|6417.8|6422.8|6419.8|6420.5|6417.5|182
1591222500000|2020-06-03 22:15:00|6420.7|6417.7|6420.6|6417.6|6422.3|6419.3|6420.4|6417.4|157
1591222800000|2020-06-03 22:20:00|6420.7|6417.7|6421.8|6418.8|6422.2|6419.2|6420.6|6417.6|107
1591223100000|2020-06-03 22:25:00|6421.7|6418.7|6421.3|6418.3|6421.8|6418.8|6420.9|6417.9|136
1591223400000|2020-06-03 22:30:00|6421.4|6418.4|6423.8|6420.8|6423.8|6420.8|6421|6418|160
1591223700000|2020-06-03 22:35:00|6423.7|6420.7|6424.4|6421.4|6424.7|6421.7|6423|6420|155
1591224000000|2020-06-03 22:40:00|6424.5|6421.5|6426.5|6423.5|6426.7|6423.7|6424.3|6421.3|130
1591224300000|2020-06-03 22:45:00|6426.4|6423.4|6426.2|6423.2|6427.5|6424.9|6424.6|6421.7|165
1591224600000|2020-06-03 22:50:00|6426.5|6423.5|6430.9|6427.9|6431|6428|6426.1|6423.3|206
1591224900000|2020-06-03 22:55:00|6430.8|6427.8|6430.4|6427.4|6431.8|6428.8|6429.5|6427|181
1591225200000|2020-06-03 23:00:00|6430.3|6427.3|6428.1|6425.1|6431|6428.4|6426.9|6424.4|271
1591225500000|2020-06-03 23:05:00|6428|6425|6429.3|6426.3|6431.7|6428.7|6427.4|6425|243
1591225800000|2020-06-03 23:10:00|6429.2|6426.2|6428.7|6425.7|6430|6427.5|6428.1|6425.6|169
1591226100000|2020-06-03 23:15:00|6429.1|6426.1|6427.7|6424.7|6429.3|6426.8|6426.5|6424.2|177
1591226400000|2020-06-03 23:20:00|6427.6|6424.6|6427.7|6424.7|6428.5|6425.7|6426.1|6423.7|280
1591226700000|2020-06-03 23:25:00|6427.6|6424.6|6428.5|6425.5|6429.8|6427.4|6427.1|6424.3|298
1591227000000|2020-06-03 23:30:00|6428.6|6425.6|6429.3|6427.5|6430.1|6428.1|6428.2|6425.6|201
1591227300000|2020-06-03 23:35:00|6429.9|6426.9|6432.8|6429.8|6434.1|6431.6|6429.3|6426.9|306
1591227600000|2020-06-03 23:40:00|6432.9|6429.9|6430.8|6427.8|6432.9|6430.5|6429|6426.5|225
1591227900000|2020-06-03 23:45:00|6430.7|6427.7|6431.6|6428.6|6432.9|6430.5|6430.1|6427.7|260
1591228200000|2020-06-03 23:50:00|6431.7|6428.7|6430.7|6427.7|6431.8|6429.3|6429.1|6426.7|206
1591228500000|2020-06-03 23:55:00|6430.6|6427.6|6429|6426|6431.9|6429.1|6428.3|6425.9|263
1591228800000|2020-06-04 00:00:00|6428.3|6426.5|6427.7|6424.7|6430.8|6428.4|6424.5|6422.2|343
1591229100000|2020-06-04 00:05:00|6427.9|6424.9|6421.2|6418.2|6429|6426.6|6419.3|6416.9|442
1591229400000|2020-06-04 00:10:00|6421.1|6418.1|6421.8|6418.8|6425.3|6422.8|6419.6|6416.9|377
1591229700000|2020-06-04 00:15:00|6422.3|6419.3|6416|6414.2|6422.6|6420.5|6414|6411.8|454
1591230000000|2020-06-04 00:20:00|6415.9|6414.1|6417.2|6415.4|6418.2|6415.8|6415.1|6412.8|406
1591230300000|2020-06-04 00:25:00|6417.9|6414.9|6417.3|6414.3|6417.9|6415.4|6413.5|6411.2|311
1591230600000|2020-06-04 00:30:00|6416.9|6415.1|6411.3|6408.3|6418|6415.6|6409.2|6407.3|404
1591230900000|2020-06-04 00:35:00|6411.4|6408.4|6409|6406|6415.1|6412.7|6408.1|6406|425
1591231200000|2020-06-04 00:40:00|6408.1|6406.3|6407.6|6405.8|6412|6409.5|6407|6404.6|475
1591231500000|2020-06-04 00:45:00|6407.7|6405.9|6411.1|6408.1|6412.6|6410.1|6405.9|6403.8|431
1591231800000|2020-06-04 00:50:00|6411|6408|6411.8|6408.8|6414.1|6411.7|6409.4|6407.1|421
1591232100000|2020-06-04 00:55:00|6410.8|6409|6418.1|6415.1|6418.2|6415.4|6410.8|6408.4|396
1591232400000|2020-06-04 01:00:00|6418.2|6415.2|6418.3|6415.3|6420.4|6417.9|6416.4|6414.1|399
1591232700000|2020-06-04 01:05:00|6418.1|6415.1|6423.3|6420.3|6423.5|6421.1|6418.1|6415.1|413
1591233000000|2020-06-04 01:10:00|6423.2|6420.2|6420|6417|6426.1|6423.6|6419.3|6416.7|388
1591233300000|2020-06-04 01:15:00|6419.9|6416.9|6422.9|6421.1|6423.9|6421.5|6419.9|6416.9|342
1591233600000|2020-06-04 01:20:00|6423.6|6420.6|6420.3|6417.3|6423.6|6420.6|6418.1|6415.8|301
1591233900000|2020-06-04 01:25:00|6420.5|6417.5|6421.6|6418.6|6423.2|6420.7|6419.2|6416.4|329
1591234200000|2020-06-04 01:30:00|6421.3|6418.1|6416.2|6414.4|6424.7|6422.3|6416|6413.6|422
1591234500000|2020-06-04 01:35:00|6416.1|6414.3|6415.4|6413.6|6418.9|6416.6|6415.2|6412.8|514
1591234800000|2020-06-04 01:40:00|6415.9|6412.9|6415|6412|6417.9|6415.4|6414.3|6411.9|387
1591235100000|2020-06-04 01:45:00|6414.9|6411.9|6417.9|6414.9|6418|6415.5|6414.2|6411.8|401
1591235400000|2020-06-04 01:50:00|6417.5|6415.7|6421.6|6418.6|6422.8|6419.9|6417.5|6415.1|342
1591235700000|2020-06-04 01:55:00|6421.7|6418.7|6418.4|6416.6|6422.5|6420.4|6417.4|6415|359
1591236000000|2020-06-04 02:00:00|6418.2|6416.4|6417.4|6415.6|6419.6|6417.3|6417.2|6415.1|398
1591236300000|2020-06-04 02:05:00|6417.8|6416|6416.2|6414.4|6420.3|6418|6416|6413.6|380
1591236600000|2020-06-04 02:10:00|6416.3|6414.5|6418.4|6416.6|6419|6416.9|6416.2|6414.4|330
1591236900000|2020-06-04 02:15:00|6419.1|6416.1|6419.6|6417.8|6420.2|6417.8|6415.2|6413.4|313
1591237200000|2020-06-04 02:20:00|6419.5|6417.7|6419.4|6417.6|6420.5|6418.4|6417.4|6415.4|308
1591237500000|2020-06-04 02:25:00|6419.3|6417.5|6419.6|6417.8|6420.6|6418.5|6417.1|6415.3|279
1591237800000|2020-06-04 02:30:00|6419.7|6417.9|6417.5|6415.7|6419.8|6418|6415.9|6413.8|358
1591238100000|2020-06-04 02:35:00|6417.6|6415.8|6418.3|6415.3|6419.4|6417|6416.5|6414.7|343
1591238400000|2020-06-04 02:40:00|6418.2|6415.2|6415.6|6413.8|6418.9|6416.6|6414.8|6413|319
1591238700000|2020-06-04 02:45:00|6416.4|6413.4|6413.3|6411.5|6416.7|6414.4|6413.2|6410.7|232
1591239000000|2020-06-04 02:50:00|6413.2|6411.4|6418.5|6416.7|6419|6416.9|6413.2|6411.3|299
1591239300000|2020-06-04 02:55:00|6418.4|6416.6|6420.2|6418.4|6421.1|6419|6418.2|6416.2|306
1591239600000|2020-06-04 03:00:00|6420.4|6418.6|6418.1|6416.3|6421.4|6419.6|6416.6|6414.3|370
1591239900000|2020-06-04 03:05:00|6418.2|6416.4|6420.7|6418.9|6421.4|6419.1|6418|6416|298
1591240200000|2020-06-04 03:10:00|6420.8|6419|6418.8|6417|6423.6|6421.2|6418.8|6416.5|306
1591240500000|2020-06-04 03:15:00|6418.7|6416.9|6414.4|6412.6|6419.8|6417.7|6414.4|6412|277
1591240800000|2020-06-04 03:20:00|6414.5|6412.7|6416.6|6414.8|6419|6416.6|6414.2|6411.8|311
1591241100000|2020-06-04 03:25:00|6416.5|6414.7|6420.4|6417.4|6421.1|6418.6|6416.5|6414.3|290
1591241400000|2020-06-04 03:30:00|6420.6|6417.6|6420.2|6418.4|6421.3|6418.9|6418|6416|360
1591241700000|2020-06-04 03:35:00|6420.1|6418.3|6421|6418|6421.3|6419|6419.6|6417.2|244
1591242000000|2020-06-04 03:40:00|6420.9|6417.9|6418|6416.2|6421|6418.7|6418|6415.9|167
1591242300000|2020-06-04 03:45:00|6418.1|6416.3|6418.1|6416.3|6419.2|6417.1|6416.2|6413.8|218
1591242600000|2020-06-04 03:50:00|6418.5|6415.5|6417.4|6415.6|6419.2|6417.1|6417.2|6414.8|229
1591242900000|2020-06-04 03:55:00|6417.6|6415.8|6417.4|6415.6|6419.6|6417.4|6417.3|6414.9|199
1591243200000|2020-06-04 04:00:00|6417.5|6415.7|6420.6|6418.8|6421.4|6419.1|6417.5|6415.3|166
1591243500000|2020-06-04 04:05:00|6421.1|6418.1|6418.2|6416.4|6422|6419.7|6418|6416.2|184
1591243800000|2020-06-04 04:10:00|6418.3|6416.5|6414.3|6412.5|6418.6|6416.8|6414.2|6411.8|195
1591244100000|2020-06-04 04:15:00|6414.2|6412.4|6413.5|6411.7|6415.5|6413.2|6413.4|6411.4|129
1591244400000|2020-06-04 04:20:00|6413.4|6411.6|6416.6|6413.6|6417.9|6415.6|6413.3|6411.5|249
1591244700000|2020-06-04 04:25:00|6416|6414.2|6416|6413|6417|6414.6|6414.2|6411.8|235
1591245000000|2020-06-04 04:30:00|6415.5|6413.7|6419.3|6417.5|6419.5|6417.7|6415.5|6413.3|295
1591245300000|2020-06-04 04:35:00|6419.4|6417.6|6420|6417|6420.8|6418.4|6418.5|6416.1|228
1591245600000|2020-06-04 04:40:00|6419.5|6417.7|6420.3|6417.3|6421.7|6419.5|6418.3|6415.9|247
1591245900000|2020-06-04 04:45:00|6420.2|6417.2|6416.3|6414.5|6420.6|6418.6|6416.2|6413.7|214
1591246200000|2020-06-04 04:50:00|6416.9|6413.9|6417.7|6414.7|6417.8|6415.4|6416|6413.5|191
1591246500000|2020-06-04 04:55:00|6417.8|6414.8|6420.3|6417.3|6420.4|6417.6|6416.2|6413.7|227
1591246800000|2020-06-04 05:00:00|6420.4|6417.4|6420.6|6418.8|6421|6419|6418.9|6416.1|212
1591247100000|2020-06-04 05:05:00|6420.5|6418.7|6423.9|6422.1|6425.1|6422.6|6420.4|6417.8|272
1591247400000|2020-06-04 05:10:00|6424|6422.2|6425.9|6422.9|6426.1|6423.7|6422.4|6420.2|325
1591247700000|2020-06-04 05:15:00|6426|6423|6426|6423|6428.2|6425.9|6424.5|6422.1|331
1591248000000|2020-06-04 05:20:00|6425.9|6422.9|6425.8|6422.8|6427|6424.7|6422.8|6420.4|417
1591248300000|2020-06-04 05:25:00|6425.9|6422.9|6430|6427|6430.2|6427.8|6425.9|6422.9|274
1591248600000|2020-06-04 05:30:00|6430.1|6427.1|6428.3|6426.5|6430.6|6428|6426.6|6424.3|324
1591248900000|2020-06-04 05:35:00|6428.9|6425.9|6426.9|6423.9|6429.3|6426.5|6426.3|6423.9|202
1591249200000|2020-06-04 05:40:00|6427|6424|6424.8|6421.8|6429.4|6426.8|6423.9|6421.5|341
1591249500000|2020-06-04 05:45:00|6424.9|6421.9|6422.7|6419.7|6427.1|6424.4|6421.4|6418.8|312
1591249800000|2020-06-04 05:50:00|6422.6|6419.6|6424.2|6421.2|6424.6|6422.1|6422.3|6419.6|339
1591250100000|2020-06-04 05:55:00|6424|6421|6424.1|6421.1|6424.3|6421.8|6420.3|6417.9|294
1591250400000|2020-06-04 06:00:00|6424.4|6421.4|6430.2|6427.2|6432.2|6430.1|6424.4|6421.4|461
1591250700000|2020-06-04 06:05:00|6430.5|6427.5|6430.8|6427.8|6432.3|6429.9|6429.6|6427.2|291
1591251000000|2020-06-04 06:10:00|6430.7|6427.7|6424.7|6421.7|6431|6428.4|6424|6421.6|301
1591251300000|2020-06-04 06:15:00|6424.8|6421.8|6420.7|6417.7|6424.8|6422.5|6419.2|6417.1|391
1591251600000|2020-06-04 06:20:00|6420.6|6417.6|6418.5|6415.5|6421.8|6419.7|6417.8|6415.5|382
1591251900000|2020-06-04 06:25:00|6418.4|6415.4|6416.2|6414.4|6419.5|6417|6415.1|6412.7|341
1591252200000|2020-06-04 06:30:00|6416.3|6414.5|6418.6|6416.8|6419.9|6417.6|6415.7|6413|343
1591252500000|2020-06-04 06:35:00|6418.5|6416.7|6416.2|6414.4|6418.8|6416.9|6415.1|6412.8|277
1591252800000|2020-06-04 06:40:00|6416.3|6414.5|6415.3|6413.5|6418.4|6416.6|6414.9|6412.5|324
1591253100000|2020-06-04 06:45:00|6415.4|6413.6|6410.8|6407.8|6415.4|6413.6|6409|6406.5|556
1591253400000|2020-06-04 06:50:00|6411|6408|6408.9|6405.9|6411.8|6409.6|6405.1|6403.3|477
1591253700000|2020-06-04 06:55:00|6408.4|6406.6|6410.3|6407.3|6412.1|6409.5|6406.9|6404.7|490
1591254000000|2020-06-04 07:00:00|6410.2|6407.2|6413.4|6410.4|6415.7|6413.4|6410.2|6407.2|567
1591254300000|2020-06-04 07:05:00|6413.5|6410.5|6408.5|6406.7|6415.9|6413.5|6408|6405.8|515
1591254600000|2020-06-04 07:10:00|6408.4|6406.6|6410.1|6408.3|6412|6409.8|6406.5|6404|449
1591254900000|2020-06-04 07:15:00|6410.2|6408.4|6407.6|6405.8|6412.4|6410.6|6407.2|6404.9|457
1591255200000|2020-06-04 07:20:00|6408.2|6405.2|6410.7|6407.7|6410.8|6407.9|6405.8|6403.3|459
1591255500000|2020-06-04 07:25:00|6410.8|6407.8|6414.1|6412.3|6418.9|6416.5|6410.3|6407.7|619
1591255800000|2020-06-04 07:30:00|6414.5|6411.5|6412.8|6411|6415|6412.9|6411.2|6408.9|430
1591256100000|2020-06-04 07:35:00|6412.9|6411.1|6414.3|6412.5|6416|6413.7|6411|6408.9|364
1591256400000|2020-06-04 07:40:00|6415|6412|6409.9|6406.9|6415.1|6412.6|6407.7|6405.6|388
1591256700000|2020-06-04 07:45:00|6410.1|6407.1|6412.2|6409.2|6414.6|6412.8|6409.8|6406.9|379
1591257000000|2020-06-04 07:50:00|6412.4|6409.4|6412.8|6411|6413.9|6412.1|6412|6409.4|304
1591257300000|2020-06-04 07:55:00|6412.6|6410.8|6413|6410|6415.6|6413.8|6411.5|6409.2|375
1591257600000|2020-06-04 08:00:00|6412.3|6410.5|6412.3|6410.5|6413.4|6411.6|6411.6|6409.7|364
1591257900000|2020-06-04 08:05:00|6412.4|6410.6|6413.1|6410.1|6413.4|6411.6|6410.8|6408.5|297
1591258200000|2020-06-04 08:10:00|6412.5|6410.7|6412.2|6410.4|6413.7|6411.4|6410.9|6408.7|322
1591258500000|2020-06-04 08:15:00|6412.3|6410.5|6414.7|6412.9|6415.9|6413.7|6412.2|6410.4|390
1591258800000|2020-06-04 08:20:00|6415|6413.2|6411.4|6409.6|6416|6413.6|6411.2|6409|373
1591259100000|2020-06-04 08:25:00|6411.2|6409.4|6410.2|6408.4|6412.6|6410.6|6409.2|6407.3|304
1591259400000|2020-06-04 08:30:00|6410.3|6408.5|6414.1|6412.3|6415|6412.9|6409.2|6407.1|401
1591259700000|2020-06-04 08:35:00|6414.6|6411.6|6410.3|6408.5|6414.9|6412.8|6410.3|6408.2|305
1591260000000|2020-06-04 08:40:00|6410.4|6408.6|6414.2|6412.4|6416|6413.6|6410.3|6408.5|320
1591260300000|2020-06-04 08:45:00|6414.3|6412.5|6420.3|6418.5|6421.2|6419|6414|6411.5|347
1591260600000|2020-06-04 08:50:00|6420.4|6418.6|6420.2|6418.4|6422.1|6419.9|6418.6|6416.6|383
1591260900000|2020-06-04 08:55:00|6420.1|6418.3|6421.6|6419.8|6424.1|6421.7|6419.5|6417.3|365
1591261200000|2020-06-04 09:00:00|6422.1|6419.1|6418.3|6416.5|6422.1|6419.6|6418.3|6416.3|357
1591261500000|2020-06-04 09:05:00|6418.4|6416.6|6422.1|6420.3|6422.9|6420.7|6417.5|6415.3|304
1591261800000|2020-06-04 09:10:00|6422.2|6420.4|6417.5|6414.5|6422.9|6420.5|6416.5|6414.3|372
1591262100000|2020-06-04 09:15:00|6417|6415.2|6413.1|6410.1|6418|6416.2|6412.3|6409.8|348
1591262400000|2020-06-04 09:20:00|6412.6|6410.8|6411.3|6409.5|6413.8|6411.4|6408.5|6406.2|333
1591262700000|2020-06-04 09:25:00|6411.2|6409.4|6410.9|6407.9|6412.1|6409.8|6408.9|6406.6|332
1591263000000|2020-06-04 09:30:00|6410.3|6408.5|6410.9|6407.9|6410.9|6408.9|6408.3|6406.5|279
1591263300000|2020-06-04 09:35:00|6410.4|6408.6|6413.2|6411.4|6414|6411.5|6409.7|6407.3|329
1591263600000|2020-06-04 09:40:00|6413.3|6411.5|6411.3|6409.5|6414|6411.9|6410.3|6408.5|271
1591263900000|2020-06-04 09:45:00|6411.2|6409.4|6410.6|6408.8|6411.8|6410|6409.4|6407.6|223
1591264200000|2020-06-04 09:50:00|6410.7|6408.9|6413.5|6411.7|6414.8|6412.3|6410.3|6407.8|281
1591264500000|2020-06-04 09:55:00|6413.6|6411.8|6415.7|6413.9|6417|6414.6|6413.4|6411|238
1591264800000|2020-06-04 10:00:00|6415.6|6413.8|6417|6414|6417.1|6414.8|6413.1|6410.7|251
1591265100000|2020-06-04 10:05:00|6417.1|6414.1|6417.9|6416.1|6420.3|6418|6416.5|6414.1|337
1591265400000|2020-06-04 10:10:00|6418.6|6415.6|6420.4|6418.6|6422.2|6419.7|6417.9|6415.4|375
1591265700000|2020-06-04 10:15:00|6421.1|6418.1|6425.6|6423.8|6427.1|6424.9|6420.4|6418|446
1591266000000|2020-06-04 10:20:00|6425.7|6423.9|6425.7|6422.7|6425.7|6423.9|6423.1|6420.8|271
1591266300000|2020-06-04 10:25:00|6425.6|6422.6|6426.4|6424.6|6427.4|6424.8|6424.3|6422.2|294
1591266600000|2020-06-04 10:30:00|6426.3|6424.5|6425.4|6423.6|6428.5|6425.9|6425.2|6422.9|266
1591266900000|2020-06-04 10:35:00|6425.5|6423.7|6420.4|6418.6|6425.9|6423.7|6420.3|6417.8|233
1591267200000|2020-06-04 10:40:00|6420.5|6418.7|6417.6|6414.6|6421.9|6419.4|6417|6414.4|243
1591267500000|2020-06-04 10:45:00|6417.7|6414.7|6412.4|6410.6|6417.9|6415.5|6412.1|6409.9|286
1591267800000|2020-06-04 10:50:00|6412.3|6410.5|6413.1|6411.3|6416.3|6413.6|6412.3|6410|276
1591268100000|2020-06-04 10:55:00|6413|6411.2|6416.3|6413.3|6416.3|6413.7|6411.3|6409|276
1591268400000|2020-06-04 11:00:00|6415.4|6413.6|6415.4|6412.4|6418.9|6416.4|6414.2|6411.6|367
1591268700000|2020-06-04 11:05:00|6415.3|6412.3|6420.8|6417.8|6421|6419.2|6415|6412.3|351
1591269000000|2020-06-04 11:10:00|6420.1|6418.3|6425.3|6422.3|6425.7|6423.2|6419.5|6417.7|353
1591269300000|2020-06-04 11:15:00|6425.2|6422.2|6425|6423.2|6426.7|6423.9|6423.1|6420.9|293
1591269600000|2020-06-04 11:20:00|6425.1|6423.3|6426|6423|6427|6424.3|6424.3|6422.1|268
1591269900000|2020-06-04 11:25:00|6425.9|6422.9|6427.1|6424.1|6428|6425.6|6424.1|6421.9|262
1591270200000|2020-06-04 11:30:00|6427.2|6424.2|6426.2|6424.4|6428.8|6426.5|6425.3|6423|215
1591270500000|2020-06-04 11:35:00|6426|6424.2|6425.9|6424.1|6429.3|6426.7|6425|6422.8|389
1591270800000|2020-06-04 11:40:00|6426.5|6423.5|6425|6422|6427.1|6424.9|6422.7|6420.2|326
1591271100000|2020-06-04 11:45:00|6425.1|6422.1|6431.2|6428.2|6432.9|6429.9|6420.2|6417.2|839
1591271400000|2020-06-04 11:50:00|6431.3|6428.3|6439|6436|6439|6436|6428.8|6425.8|716
1591271700000|2020-06-04 11:55:00|6439.1|6436.1|6435.8|6432.8|6447.4|6444.4|6435.7|6432.7|794
1591272000000|2020-06-04 12:00:00|6435.5|6432.5|6432.9|6429.9|6438.9|6435.9|6432.4|6429.4|722
1591272300000|2020-06-04 12:05:00|6432.8|6429.8|6434.9|6431.9|6439.3|6436.9|6432.8|6429.8|635
1591272600000|2020-06-04 12:10:00|6434.8|6431.8|6425.7|6422.7|6435.9|6433.4|6425.5|6422.5|664
1591272900000|2020-06-04 12:15:00|6425.8|6422.8|6423.2|6420.2|6427.1|6424.1|6423|6420.1|582
1591273200000|2020-06-04 12:20:00|6423.4|6420.4|6423.7|6420.7|6424.3|6421.5|6419.3|6416.5|595
1591273500000|2020-06-04 12:25:00|6423.8|6420.8|6421.9|6418.6|6425.7|6423.2|6420.9|6417.9|450
1591273800000|2020-06-04 12:30:00|6421.7|6418.7|6413.6|6410.6|6427.4|6424.4|6412.8|6409.8|690
1591274100000|2020-06-04 12:35:00|6413.7|6410.7|6415.6|6412.6|6417.2|6414.2|6408.9|6405.9|738
1591274400000|2020-06-04 12:40:00|6415.9|6412.9|6407.7|6404.7|6416.8|6414.6|6405.1|6402.4|738
1591274700000|2020-06-04 12:45:00|6408.2|6405.2|6419.8|6416.8|6419.8|6416.8|6408|6405|666
1591275000000|2020-06-04 12:50:00|6419.9|6416.9|6419.1|6416.1|6423.1|6420.1|6416.5|6413.5|612
1591275300000|2020-06-04 12:55:00|6419.7|6416.7|6423.6|6420.6|6425.8|6422.8|6418.6|6415.6|612
1591275600000|2020-06-04 13:00:00|6423.3|6420.3|6422.9|6419.9|6423.9|6420.9|6417.1|6414.2|635
1591275900000|2020-06-04 13:05:00|6423|6420|6426.8|6423.8|6429|6426.7|6422.9|6419.9|631
1591276200000|2020-06-04 13:10:00|6426.7|6423.7|6424.9|6421.9|6428.3|6426|6423.4|6420.5|610
1591276500000|2020-06-04 13:15:00|6424.8|6421.8|6421.8|6418.8|6428|6426|6420.6|6417.7|637
1591276800000|2020-06-04 13:20:00|6421.7|6418.7|6421.9|6420.1|6426.1|6423.9|6420.8|6417.8|709
1591277100000|2020-06-04 13:25:00|6422.6|6419.6|6419.8|6416.8|6423.1|6420.6|6417.9|6415|608
1591277400000|2020-06-04 13:30:00|6419.9|6416.9|6426.3|6423.3|6428.3|6425.3|6419.9|6416.9|701
1591277700000|2020-06-04 13:35:00|6425.5|6423.7|6418.4|6415.4|6427.6|6425.3|6417.6|6415.4|749
1591278000000|2020-06-04 13:40:00|6418.3|6415.3|6424.1|6421.1|6425.5|6422.8|6413.2|6410.8|769
1591278300000|2020-06-04 13:45:00|6424|6421|6420.7|6417.7|6424|6421.8|6416.3|6413.9|680
1591278600000|2020-06-04 13:50:00|6420.6|6417.6|6425.6|6422.6|6427.2|6424.6|6419.4|6416.9|613
1591278900000|2020-06-04 13:55:00|6425.5|6422.5|6425.1|6423.3|6427.4|6425|6423.5|6420.9|567
1591279200000|2020-06-04 14:00:00|6425|6423.2|6424.7|6422.9|6431.7|6429.5|6424.1|6421.8|747
1591279500000|2020-06-04 14:05:00|6425.3|6422.3|6420.5|6417.5|6426|6424.1|6418|6415.6|607
1591279800000|2020-06-04 14:10:00|6420|6418.2|6422.5|6420.7|6423.4|6421|6418.2|6415.7|540
1591280100000|2020-06-04 14:15:00|6422.4|6420.6|6428.8|6425.8|6428.9|6426.6|6422.3|6420.5|622
1591280400000|2020-06-04 14:20:00|6428.7|6425.7|6431.6|6429.8|6434|6432.2|6427.2|6424.9|645
1591280700000|2020-06-04 14:25:00|6431.5|6429.7|6442.8|6439.8|6442.8|6439.8|6430.4|6428.6|634
1591281000000|2020-06-04 14:30:00|6442.9|6439.9|6448.7|6445.7|6451.8|6448.8|6441.5|6439.3|754
1591281300000|2020-06-04 14:35:00|6448.8|6445.8|6450.2|6447.2|6451.1|6448.5|6446.4|6444|632
1591281600000|2020-06-04 14:40:00|6450.5|6447.5|6451.5|6448.5|6453.7|6450.7|6449.4|6446.7|601
1591281900000|2020-06-04 14:45:00|6451.1|6448.1|6453.2|6450.2|6457|6454|6449.2|6446.2|675
1591282200000|2020-06-04 14:50:00|6453|6450|6463.8|6460.8|6465|6462|6452.1|6449.1|653
1591282500000|2020-06-04 14:55:00|6463.7|6460.7|6469|6466|6472.1|6469.6|6461|6458|735
1591282800000|2020-06-04 15:00:00|6468.4|6466.6|6469.8|6466.8|6472|6469.3|6467.1|6464.7|654
1591283100000|2020-06-04 15:05:00|6469.7|6466.7|6471.7|6468.7|6479.7|6476.9|6466.6|6463.6|704
1591283400000|2020-06-04 15:10:00|6471.6|6468.6|6462.9|6459.9|6471.6|6468.6|6458|6455.5|739
1591283700000|2020-06-04 15:15:00|6463|6460|6455.9|6452.9|6465.1|6462.3|6455.9|6452.9|663
1591284000000|2020-06-04 15:20:00|6456|6453|6457|6454|6461.8|6458.8|6454.4|6451.4|570
1591284300000|2020-06-04 15:25:00|6457.2|6454.2|6450.4|6447.4|6457.2|6454.2|6448.2|6445.2|635
1591284600000|2020-06-04 15:30:00|6450.5|6447.5|6451.9|6448.9|6456.1|6453.1|6447.3|6444.3|590
1591284900000|2020-06-04 15:35:00|6452.3|6449.3|6453.8|6450.8|6454.9|6451.9|6450|6447|492
1591285200000|2020-06-04 15:40:00|6453.9|6450.9|6452|6449|6455.8|6452.8|6451.3|6448.8|454
1591285500000|2020-06-04 15:45:00|6451.6|6448.6|6448.5|6445.5|6452.1|6449.1|6446.8|6443.8|459
1591285800000|2020-06-04 15:50:00|6448.6|6445.6|6450.8|6447.8|6451.1|6448.6|6445.6|6442.9|414
1591286100000|2020-06-04 15:55:00|6450.9|6447.9|6452.9|6449.9|6453|6450|6449.1|6446.1|414
1591286400000|2020-06-04 16:00:00|6452.8|6449.8|6451.4|6448.4|6453.4|6450.5|6450.1|6447.1|357
1591286700000|2020-06-04 16:05:00|6451.3|6448.3|6455.1|6452.1|6456.9|6453.9|6451.3|6448.3|450
1591287000000|2020-06-04 16:10:00|6455|6452|6455.1|6452.1|6459.1|6456.1|6454.3|6451.3|405
1591287300000|2020-06-04 16:15:00|6455|6452|6454.6|6451.6|6456|6453|6451.5|6448.5|437
1591287600000|2020-06-04 16:20:00|6454.7|6451.7|6456.2|6453.2|6456.8|6454.4|6452.8|6450.2|355
1591287900000|2020-06-04 16:25:00|6456.1|6453.1|6454.7|6451.7|6456.2|6453.5|6453.3|6450.7|287
1591288200000|2020-06-04 16:30:00|6454.1|6451.1|6447.7|6444.7|6454.1|6451.6|6447.7|6444.7|453
1591288500000|2020-06-04 16:35:00|6447.8|6444.8|6450.6|6447.6|6453|6450.2|6447.7|6444.7|420
1591288800000|2020-06-04 16:40:00|6450.7|6447.7|6450.5|6447.5|6452.3|6449.6|6449.4|6446.5|386
1591289100000|2020-06-04 16:45:00|6450.1|6447.1|6445.6|6442.6|6450.7|6448.2|6445.3|6442.5|375
1591289400000|2020-06-04 16:50:00|6445.7|6442.7|6445.8|6444|6448.3|6445.3|6443.6|6440.6|404
1591289700000|2020-06-04 16:55:00|6445.7|6443.9|6443.7|6441.9|6447|6444.3|6443.6|6441|458
1591290000000|2020-06-04 17:00:00|6444.5|6441.5|6443|6441.2|6445.9|6443.5|6442.2|6439.8|410
1591290300000|2020-06-04 17:05:00|6443.2|6441.4|6446.4|6444.6|6446.9|6444.6|6443|6440.8|269
1591290600000|2020-06-04 17:10:00|6446.3|6444.5|6451|6448|6452|6449.9|6446.3|6443.9|314
1591290900000|2020-06-04 17:15:00|6451.1|6448.1|6448.6|6446.8|6452.9|6450.6|6448.3|6446|378
1591291200000|2020-06-04 17:20:00|6449.1|6446.1|6446.5|6444.7|6450.6|6448.2|6446.5|6444.1|273
1591291500000|2020-06-04 17:25:00|6446.6|6444.8|6446.4|6444.6|6449.3|6447|6445.5|6443.4|386
1591291800000|2020-06-04 17:30:00|6446.5|6444.7|6450.5|6448.7|6451.6|6449.4|6446.4|6444|315
1591292100000|2020-06-04 17:35:00|6450.6|6448.8|6451.7|6449.9|6452.4|6450.4|6448.4|6445.9|386
1591292400000|2020-06-04 17:40:00|6451.8|6450|6456.5|6454.7|6457.6|6455.2|6451.2|6448.9|363
1591292700000|2020-06-04 17:45:00|6456.4|6454.6|6457.6|6455.8|6459.6|6457.4|6455.6|6453.5|390
1591293000000|2020-06-04 17:50:00|6457.5|6455.7|6456.1|6453.1|6458.4|6456.1|6455.3|6452.3|314
1591293300000|2020-06-04 17:55:00|6456|6453|6458.1|6455.1|6458.5|6456|6453.1|6451|355
1591293600000|2020-06-04 18:00:00|6458|6455|6460.5|6458.7|6462.1|6459.8|6457.3|6454.7|416
1591293900000|2020-06-04 18:05:00|6460.4|6458.6|6459.5|6457.7|6461.8|6459.4|6458.3|6455.9|337
1591294200000|2020-06-04 18:10:00|6459.6|6457.8|6466|6463|6467.2|6464.7|6458.1|6455.8|447
1591294500000|2020-06-04 18:15:00|6466.5|6463.5|6466|6463|6468|6465.7|6464.5|6462.7|408
1591294800000|2020-06-04 18:20:00|6465.9|6462.9|6466.5|6464.7|6469.3|6467.1|6465.5|6462.9|407
1591295100000|2020-06-04 18:25:00|6466.4|6464.6|6467.2|6464.2|6467.2|6464.9|6462.7|6460.4|421
1591295400000|2020-06-04 18:30:00|6466.5|6464.7|6463.4|6460.4|6468.3|6465.7|6462.4|6459.9|490
1591295700000|2020-06-04 18:35:00|6463.5|6460.5|6460.7|6458.9|6463.5|6461.1|6459.6|6457.3|372
1591296000000|2020-06-04 18:40:00|6460.6|6458.8|6462.3|6460.5|6463.9|6461.8|6460.4|6458|404
1591296300000|2020-06-04 18:45:00|6463|6460|6467|6464|6467.1|6464.2|6461.2|6458.7|368
1591296600000|2020-06-04 18:50:00|6466.9|6463.9|6465|6462|6466.9|6464.2|6462.5|6460|354
1591296900000|2020-06-04 18:55:00|6465.1|6462.1|6462.2|6459.2|6465.3|6462.8|6458.8|6456|539
1591297200000|2020-06-04 19:00:00|6461.5|6458.5|6461.5|6458.5|6463.1|6460.7|6458.9|6456.4|476
1591297500000|2020-06-04 19:05:00|6461.6|6458.6|6460|6457|6461.6|6458.6|6455.3|6452.4|591
1591297800000|2020-06-04 19:10:00|6460.1|6457.1|6457.4|6454.4|6460.9|6458.6|6456.3|6453.4|503
1591298100000|2020-06-04 19:15:00|6457.3|6454.3|6458|6455|6458|6455|6452.8|6450.8|524
1591298400000|2020-06-04 19:20:00|6457.8|6454.8|6456.9|6453.9|6459.2|6457|6455.4|6453.2|434
1591298700000|2020-06-04 19:25:00|6456.8|6453.8|6454.6|6451.6|6459.1|6456.7|6453.6|6451.1|460
1591299000000|2020-06-04 19:30:00|6454.7|6451.7|6457.5|6454.5|6460.5|6457.9|6453.9|6451.4|503
1591299300000|2020-06-04 19:35:00|6457.7|6454.7|6455.5|6452.5|6457.8|6455.2|6454.5|6452.5|456
1591299600000|2020-06-04 19:40:00|6454.9|6453.1|6457.8|6454.8|6458.7|6456.3|6454.7|6452.2|384
1591299900000|2020-06-04 19:45:00|6457.9|6454.9|6456.7|6453.7|6458.6|6455.9|6455.1|6452.8|415
1591300200000|2020-06-04 19:50:00|6457|6454|6457.6|6454.6|6457.6|6454.6|6453.1|6450.4|478
1591300500000|2020-06-04 19:55:00|6457.5|6454.5|6458.4|6455.4|6458.8|6456|6455|6452.5|375
1591300800000|2020-06-04 20:00:00|6458.5|6455.5|6455.7|6452.7|6458.6|6455.6|6453.8|6451.4|369
1591301100000|2020-06-04 20:05:00|6455.2|6453.4|6457.1|6455.3|6459.5|6457.2|6454.9|6452.5|244
1591301400000|2020-06-04 20:10:00|6457|6455.2|6457.7|6454.7|6458.2|6455.7|6456.5|6454.1|239
1591301700000|2020-06-04 20:15:00|6457.6|6454.6|6457.7|6454.7|6458.4|6456.1|6456.8|6454.5|181
1591302000000|2020-06-04 20:20:00|6457.9|6454.9|6456.6|6453.6|6458.2|6455.9|6455.8|6453.5|106
1591302300000|2020-06-04 20:25:00|6456|6454.2|6456.3|6454.5|6457.9|6455.6|6455.8|6453.6|133
1591302600000|2020-06-04 20:30:00|6456.4|6454.6|6457.5|6455.7|6458|6455.7|6456.1|6453.7|104
1591302900000|2020-06-04 20:35:00|6457.4|6455.6|6463|6460|6463.1|6460.6|6457.4|6454.8|202
1591303200000|2020-06-04 20:40:00|6462.9|6459.9|6463.8|6460.8|6463.9|6461.5|6460.2|6457.8|264
1591303500000|2020-06-04 20:45:00|6464|6461|6464|6461|6465.3|6462.4|6461.7|6459.4|247
1591303800000|2020-06-04 20:50:00|6464.1|6461.1|6463.8|6460.8|6464.6|6462|6462.4|6460|201
1591304100000|2020-06-04 20:55:00|6463.9|6460.9|6465.4|6462.4|6465.5|6462.5|6463.6|6460.6|202
1591304400000|2020-06-04 21:00:00|6467|6463|6467.2|6463.2|6468.3|6465.3|6465.4|6462.2|29
1591304700000|2020-06-04 21:05:00|6466|6462|6466.9|6462.9|6468.5|6464.5|6465.7|6462|118
1591305000000|2020-06-04 21:10:00|6466.7|6462.7|6466.1|6462.1|6467|6464|6464.7|6460.7|120
1591305300000|2020-06-04 21:15:00|6465.9|6461.9|6466.7|6462.7|6467.2|6463.4|6465.7|6461.9|89
1591305600000|2020-06-04 21:20:00|6466.5|6462.5|6464.2|6461.2|6467.2|6463.5|6463.7|6460.7|98
1591305900000|2020-06-04 21:25:00|6464.4|6461.4|6464.8|6461.4|6467.8|6464.3|6463.9|6460.7|131
1591306200000|2020-06-04 21:30:00|6464.6|6461.2|6459.5|6455.5|6465.2|6462.2|6459.1|6455.1|203
1591306500000|2020-06-04 21:35:00|6459.7|6456.4|6461.8|6457.8|6463.3|6459.3|6458.8|6454.9|226
1591306800000|2020-06-04 21:40:00|6461.5|6457.5|6461.9|6457.9|6462.6|6458.6|6459.8|6456.3|205
1591307100000|2020-06-04 21:45:00|6461.8|6457.8|6459.8|6455.8|6462.1|6458.1|6459.3|6455.6|164
1591307400000|2020-06-04 21:50:00|6459.9|6455.9|6459.4|6456.1|6460.4|6457.4|6458|6454.6|162
1591307700000|2020-06-04 21:55:00|6459.5|6456|6459.8|6455.8|6460.1|6457.1|6459.1|6455.3|97
1591308000000|2020-06-04 22:00:00|6459.9|6455.9|6462.6|6459.6|6463.1|6460.1|6458.6|6455.6|289
1591308300000|2020-06-04 22:05:00|6462.7|6459.7|6462.5|6459.5|6462.7|6459.7|6462|6459|133
1591308600000|2020-06-04 22:10:00|6462.7|6459.7|6465.3|6462.3|6465.5|6462.5|6461.4|6458.4|216
1591308900000|2020-06-04 22:15:00|6465.5|6462.5|6465.8|6462.8|6466.5|6463.5|6464.7|6461.7|147
1591309200000|2020-06-04 22:20:00|6465.9|6462.9|6467.8|6464.8|6467.9|6464.9|6465.8|6462.8|139
1591309500000|2020-06-04 22:25:00|6467.7|6464.7|6468.9|6465.9|6470.1|6467.1|6466.5|6464.1|158
1591309800000|2020-06-04 22:30:00|6469|6466|6468.3|6465.3|6470.3|6467.3|6467.9|6464.9|177
1591310100000|2020-06-04 22:35:00|6468.4|6465.4|6469|6466|6469.2|6466.4|6468.1|6465.1|131
1591310400000|2020-06-04 22:40:00|6469.2|6466.2|6470.2|6468.4|6471.2|6468.4|6468.4|6465.8|106
1591310700000|2020-06-04 22:45:00|6470|6468.2|6466.9|6465.1|6471.6|6468.6|6466.9|6464.5|106
1591311000000|2020-06-04 22:50:00|6467.5|6464.5|6465.9|6462.9|6467.7|6465|6465.4|6462.7|184
1591311300000|2020-06-04 22:55:00|6466|6463|6467.3|6464.3|6467.3|6464.3|6464.8|6461.8|137
1591311600000|2020-06-04 23:00:00|6467|6464|6466.1|6463.1|6469.4|6466.4|6466.1|6463.1|257
1591311900000|2020-06-04 23:05:00|6466.2|6463.2|6468.7|6465.7|6469.4|6466.7|6466.1|6463.1|234
1591312200000|2020-06-04 23:10:00|6468.6|6465.6|6469.6|6466.6|6469.7|6467|6467.5|6464.6|174
1591312500000|2020-06-04 23:15:00|6469.4|6466.4|6473.8|6470.8|6474.9|6471.9|6468.2|6465.5|317
1591312800000|2020-06-04 23:20:00|6473.7|6470.7|6471.5|6468.5|6474|6471|6470.4|6467.5|181
1591313100000|2020-06-04 23:25:00|6471.6|6468.6|6473.1|6470.1|6473.8|6470.9|6471.6|6468.6|181
1591313400000|2020-06-04 23:30:00|6473|6470|6471.5|6468.5|6473.1|6470.6|6470.9|6468.4|138
1591313700000|2020-06-04 23:35:00|6471.4|6468.4|6469.3|6466.3|6471.4|6468.8|6468.9|6465.9|211
1591314000000|2020-06-04 23:40:00|6469.2|6466.2|6469.1|6466.1|6470.7|6468.1|6468.8|6465.9|166
1591314300000|2020-06-04 23:45:00|6469.2|6466.2|6467.6|6464.6|6469.3|6467|6465.7|6462.8|244
1591314600000|2020-06-04 23:50:00|6467.4|6464.4|6467.7|6464.7|6468|6465|6464.8|6462.6|247
1591314900000|2020-06-04 23:55:00|6467.8|6464.8|6463.7|6460.7|6468.6|6466.2|6463.5|6460.5|257
1591315200000|2020-06-05 00:00:00|6463.6|6460.6|6462.1|6459.1|6464.3|6462.3|6460.5|6457.6|420
1591315500000|2020-06-05 00:05:00|6462|6459|6468|6465|6468.2|6465.8|6462|6459|385
1591315800000|2020-06-05 00:10:00|6468.1|6465.1|6468.5|6465.5|6470.8|6468.6|6466.4|6463.9|360
1591316100000|2020-06-05 00:15:00|6468.6|6465.6|6468.5|6465.5|6471.6|6469.3|6467.9|6464.9|434
1591316400000|2020-06-05 00:20:00|6468.6|6465.6|6468.8|6465.8|6469.3|6466.8|6465.6|6463.2|369
1591316700000|2020-06-05 00:25:00|6468.6|6465.6|6468.2|6465.2|6469.3|6466.9|6465.7|6463.3|381
1591317000000|2020-06-05 00:30:00|6468|6465|6467.8|6466|6468.8|6466.4|6464.7|6461.7|368
1591317300000|2020-06-05 00:35:00|6467.9|6466.1|6467.9|6464.9|6469.2|6466.8|6467.2|6464.5|270
1591317600000|2020-06-05 00:40:00|6467.2|6465.4|6469.8|6466.8|6469.9|6467.4|6465.4|6462.4|288
1591317900000|2020-06-05 00:45:00|6469.9|6466.9|6472.4|6469.4|6473.1|6470.1|6468.5|6466.1|314
1591318200000|2020-06-05 00:50:00|6471.9|6470.1|6467.7|6464.7|6473|6470.7|6466.5|6463.5|383
1591318500000|2020-06-05 00:55:00|6467.6|6464.6|6466.6|6463.6|6469.6|6467.1|6464.1|6461.1|358
1591318800000|2020-06-05 01:00:00|6466.7|6463.7|6474.1|6471.1|6475.3|6472.3|6466.4|6463.7|390
1591319100000|2020-06-05 01:05:00|6473.3|6470.3|6471.6|6468.6|6473.6|6470.6|6469|6466|346
1591319400000|2020-06-05 01:10:00|6471.8|6468.8|6467.9|6464.9|6472.7|6470.1|6466.2|6463.7|361
1591319700000|2020-06-05 01:15:00|6468|6465|6466.5|6463.5|6471.6|6469|6465.1|6462.2|440
1591320000000|2020-06-05 01:20:00|6466.6|6463.6|6467.7|6464.7|6471|6468|6465|6462.6|411
1591320300000|2020-06-05 01:25:00|6467.8|6464.8|6469.7|6466.7|6470.4|6467.8|6466.9|6464.4|318
1591320600000|2020-06-05 01:30:00|6469.8|6466.8|6469.2|6467.4|6477.2|6474.2|6468.9|6466.4|495
1591320900000|2020-06-05 01:35:00|6469.3|6467.5|6469|6466|6470.8|6467.8|6467.2|6464.8|384
1591321200000|2020-06-05 01:40:00|6468.9|6465.9|6467.7|6464.7|6471.3|6468.3|6467.4|6464.4|345
1591321500000|2020-06-05 01:45:00|6467.5|6464.5|6470.5|6467.5|6472.3|6469.7|6467.5|6464.5|373
1591321800000|2020-06-05 01:50:00|6470.3|6467.3|6471.8|6468.8|6473.4|6470.7|6469.3|6466.4|366
1591322100000|2020-06-05 01:55:00|6471.7|6468.7|6471.5|6468.5|6473.3|6470.6|6471.5|6468.5|329
1591322400000|2020-06-05 02:00:00|6471.3|6468.3|6471.5|6468.5|6472|6469.1|6468.9|6466.4|264
1591322700000|2020-06-05 02:05:00|6471.4|6468.4|6470.6|6467.6|6471.9|6469.1|6468.9|6466.3|238
1591323000000|2020-06-05 02:10:00|6470.7|6467.7|6471.8|6468.8|6473|6470.3|6470.1|6467.4|303
1591323300000|2020-06-05 02:15:00|6472|6469|6476|6473|6476.2|6473.3|6472|6469|294
1591323600000|2020-06-05 02:20:00|6476.1|6473.1|6477.1|6474.1|6477.7|6474.8|6473.1|6470.8|318
1591323900000|2020-06-05 02:25:00|6477|6474|6476.2|6473.2|6478.5|6475.5|6475.1|6472.5|335
1591324200000|2020-06-05 02:30:00|6476.3|6473.3|6480.1|6477.1|6481.1|6478.5|6476.3|6473.3|377
1591324500000|2020-06-05 02:35:00|6480|6477|6476.8|6473.8|6480.1|6477.1|6476.2|6473.4|305
1591324800000|2020-06-05 02:40:00|6476.7|6473.7|6477.3|6475.5|6478.6|6475.6|6476.1|6473.1|226
1591325100000|2020-06-05 02:45:00|6477.2|6475.4|6478.4|6475.4|6479.1|6476.7|6475.6|6473.1|255
1591325400000|2020-06-05 02:50:00|6478.6|6475.6|6475.8|6472.8|6478.6|6475.6|6474.3|6471.3|259
1591325700000|2020-06-05 02:55:00|6475.7|6472.7|6475.2|6472.2|6476.9|6474.5|6474.6|6471.6|250
1591326000000|2020-06-05 03:00:00|6475.3|6472.3|6473.2|6470.2|6475.9|6473.4|6473.1|6470.2|200
1591326300000|2020-06-05 03:05:00|6473.1|6470.1|6473.1|6470.1|6474.1|6471.7|6472.3|6470|171
1591326600000|2020-06-05 03:10:00|6473.2|6470.2|6476.1|6473.1|6476.2|6473.6|6471.8|6468.8|310
1591326900000|2020-06-05 03:15:00|6476|6473|6474.8|6473|6477.4|6474.9|6474.7|6471.7|312
1591327200000|2020-06-05 03:20:00|6474.9|6473.1|6472.9|6469.9|6476.7|6473.8|6472.4|6469.8|296
1591327500000|2020-06-05 03:25:00|6472.8|6469.8|6472.6|6469.6|6474|6471.5|6471.1|6468.6|235
1591327800000|2020-06-05 03:30:00|6472.7|6469.7|6472.8|6469.8|6473.9|6471.5|6471.1|6468.7|367
1591328100000|2020-06-05 03:35:00|6472.6|6469.6|6472.1|6469.1|6473|6470.7|6470.8|6468.5|239
1591328400000|2020-06-05 03:40:00|6471.9|6468.9|6470.3|6468.5|6472|6469|6469|6466.6|227
1591328700000|2020-06-05 03:45:00|6470.9|6467.9|6469.6|6466.6|6472|6469.3|6468.6|6466|263
1591329000000|2020-06-05 03:50:00|6469.8|6466.8|6471|6469.2|6471.3|6469.3|6469.4|6466.8|204
1591329300000|2020-06-05 03:55:00|6471.1|6469.3|6474.6|6471.6|6476.5|6474|6470.4|6467.9|367
1591329600000|2020-06-05 04:00:00|6474.7|6471.7|6476.1|6473.1|6476.2|6473.2|6474.7|6471.7|254
1591329900000|2020-06-05 04:05:00|6475.9|6472.9|6474|6471|6476|6473|6473.7|6470.7|165
1591330200000|2020-06-05 04:10:00|6473.8|6470.8|6473.5|6470.5|6474.7|6471.7|6472.1|6469.2|255
1591330500000|2020-06-05 04:15:00|6473.6|6470.6|6476.4|6473.4|6477.7|6474.7|6473.6|6470.6|215
1591330800000|2020-06-05 04:20:00|6476.3|6473.3|6478|6475|6479.8|6476.8|6475.4|6473|237
1591331100000|2020-06-05 04:25:00|6478.1|6475.1|6486.8|6483.8|6489.5|6486.5|6478.1|6475.1|470
1591331400000|2020-06-05 04:30:00|6486.9|6483.9|6489.8|6486.8|6492.5|6489.9|6486|6483|397
1591331700000|2020-06-05 04:35:00|6489.7|6486.7|6492|6489|6492|6489|6485.7|6482.7|321
1591332000000|2020-06-05 04:40:00|6492.8|6489.8|6490.6|6487.6|6493.7|6490.7|6489.3|6486.8|375
1591332300000|2020-06-05 04:45:00|6490.5|6487.5|6490.9|6487.9|6491.5|6489.1|6488.7|6486.4|280
1591332600000|2020-06-05 04:50:00|6491|6488|6487.3|6484.3|6491.7|6488.9|6486.2|6484|238
1591332900000|2020-06-05 04:55:00|6486.9|6483.9|6488.1|6486.3|6488.9|6486.4|6485.8|6482.8|297
1591333200000|2020-06-05 05:00:00|6488.9|6485.9|6491|6488|6492.1|6489.6|6486.9|6484.6|301
1591333500000|2020-06-05 05:05:00|6490.3|6488.5|6486.4|6484.6|6491.1|6488.7|6485.8|6483.4|340
1591333800000|2020-06-05 05:10:00|6486.9|6483.9|6488.4|6485.4|6489.7|6487.4|6486.1|6483.8|235
1591334100000|2020-06-05 05:15:00|6488.3|6485.3|6483.8|6480.8|6488.4|6485.7|6483.2|6480.7|253
1591334400000|2020-06-05 05:20:00|6483.7|6480.7|6485.2|6483.4|6486.2|6483.9|6483.4|6480.4|194
1591334700000|2020-06-05 05:25:00|6485.3|6483.5|6487.8|6484.8|6490.1|6487.8|6485.2|6482.6|238
1591335000000|2020-06-05 05:30:00|6487.9|6484.9|6486.5|6483.5|6489.1|6486.7|6485.8|6483.4|265
1591335300000|2020-06-05 05:35:00|6486.4|6483.4|6487.7|6484.7|6488.9|6486.5|6485.5|6482.5|255
1591335600000|2020-06-05 05:40:00|6487.6|6484.6|6487|6484|6487.7|6485|6485.3|6482.8|229
1591335900000|2020-06-05 05:45:00|6487.1|6484.1|6491.9|6488.9|6494.1|6491.1|6485.9|6483.3|432
1591336200000|2020-06-05 05:50:00|6492|6489|6498.6|6495.6|6500|6497.4|6489.9|6487.4|591
1591336500000|2020-06-05 05:55:00|6498.8|6495.8|6499.9|6496.9|6501.2|6498.2|6497.5|6494.8|522
1591336800000|2020-06-05 06:00:00|6499.6|6496.6|6504.7|6502.9|6509.8|6506.8|6498.9|6495.9|677
1591337100000|2020-06-05 06:05:00|6504.8|6503|6508.6|6505.6|6509.4|6506.7|6504.4|6501.6|542
1591337400000|2020-06-05 06:10:00|6507.9|6506.1|6504|6501|6510|6507.2|6502.9|6499.9|520
1591337700000|2020-06-05 06:15:00|6503.3|6501.5|6508.7|6505.7|6512.6|6510.3|6503.2|6500.6|508
1591338000000|2020-06-05 06:20:00|6508.1|6506.3|6508.1|6505.1|6509.2|6506.6|6504.7|6502.5|472
1591338300000|2020-06-05 06:25:00|6508|6505|6508.5|6506.7|6508.9|6506.7|6504.6|6502.2|452
1591338600000|2020-06-05 06:30:00|6509.1|6506.1|6511.9|6510.1|6512|6510.2|6506.1|6503.7|506
1591338900000|2020-06-05 06:35:00|6512|6510.2|6511|6509.2|6515|6512.7|6510.3|6508.3|543
1591339200000|2020-06-05 06:40:00|6510.5|6508.7|6508|6506.2|6512.3|6510.1|6507.9|6505.5|406
1591339500000|2020-06-05 06:45:00|6508.1|6506.3|6507.3|6505.5|6508.9|6506.8|6506.1|6503.9|353
1591339800000|2020-06-05 06:50:00|6507.4|6505.6|6499.8|6498|6507.7|6505.9|6499.5|6497.1|390
1591340100000|2020-06-05 06:55:00|6499.9|6498.1|6502.1|6500.3|6502.8|6500.7|6498.9|6496.9|490
1591340400000|2020-06-05 07:00:00|6502.8|6499.8|6505.8|6504|6509|6506.5|6501.4|6498.7|576
1591340700000|2020-06-05 07:05:00|6506.3|6503.3|6504.4|6502.6|6506.4|6504.3|6502.6|6500.3|455
1591341000000|2020-06-05 07:10:00|6504.2|6502.4|6508.9|6507.1|6512.2|6509.8|6504|6502.2|521
1591341300000|2020-06-05 07:15:00|6508.7|6506.9|6508|6505|6509.9|6507.8|6503.5|6500.9|541
1591341600000|2020-06-05 07:20:00|6507.4|6505.6|6508.3|6505.3|6511.4|6509.2|6507.4|6504.7|521
1591341900000|2020-06-05 07:25:00|6508.4|6505.4|6505.9|6502.9|6512.4|6510|6505|6502.4|555
1591342200000|2020-06-05 07:30:00|6506|6504.2|6512.1|6510.3|6513.4|6511.3|6505.6|6503.1|472
1591342500000|2020-06-05 07:35:00|6512.2|6510.4|6514.4|6511.4|6518.9|6516.5|6511.9|6509.6|571
1591342800000|2020-06-05 07:40:00|6514.5|6511.5|6514.1|6511.1|6518.9|6516.4|6512.2|6509.9|516
1591343100000|2020-06-05 07:45:00|6514|6511|6511.2|6508.2|6516.7|6514.6|6510.4|6508|533
1591343400000|2020-06-05 07:50:00|6511.7|6508.7|6510.7|6507.7|6512.1|6509.6|6508|6505.5|490
1591343700000|2020-06-05 07:55:00|6510.2|6508.4|6512.8|6509.8|6514|6511.9|6510|6507.7|438
1591344000000|2020-06-05 08:00:00|6512.1|6510.3|6514.7|6511.7|6515.8|6513.4|6512.1|6509.9|488
1591344300000|2020-06-05 08:05:00|6514.1|6512.3|6511.9|6508.9|6515.7|6513.5|6510.4|6508|439
1591344600000|2020-06-05 08:10:00|6511.8|6508.8|6515.2|6513.4|6517.2|6514.7|6511.5|6508.8|469
1591344900000|2020-06-05 08:15:00|6515.4|6513.6|6510.9|6507.9|6516.2|6514.4|6508|6505.6|497
1591345200000|2020-06-05 08:20:00|6511|6508|6510.7|6507.7|6512.4|6510.1|6509.9|6507.6|339
1591345500000|2020-06-05 08:25:00|6510.1|6508.3|6508.2|6506.4|6512.3|6510.2|6506.8|6504.3|432
1591345800000|2020-06-05 08:30:00|6508.5|6506.7|6506.3|6504.5|6510|6507.8|6506|6503.6|402
1591346100000|2020-06-05 08:35:00|6506.4|6504.6|6507.4|6505.6|6507.5|6505.7|6504.8|6502.3|396
1591346400000|2020-06-05 08:40:00|6507.2|6505.4|6509|6507.2|6509.3|6507.5|6505|6502.7|341
1591346700000|2020-06-05 08:45:00|6509.1|6507.3|6506.6|6504.8|6509.3|6507.5|6505.6|6503.3|296
1591347000000|2020-06-05 08:50:00|6506.7|6504.9|6491.4|6488.4|6507.2|6505|6486.8|6483.8|652
1591347300000|2020-06-05 08:55:00|6491.5|6488.5|6499|6496|6499.2|6496.3|6491.5|6488.5|579
1591347600000|2020-06-05 09:00:00|6499.1|6496.1|6498.1|6496.3|6500.9|6497.9|6495.2|6492.8|534
1591347900000|2020-06-05 09:05:00|6498|6496.2|6498.3|6496.5|6503.2|6500.9|6496.8|6494.9|524
1591348200000|2020-06-05 09:10:00|6498.2|6496.4|6502|6499|6503.7|6501.4|6498.2|6496.1|484
1591348500000|2020-06-05 09:15:00|6502.1|6499.1|6504|6502.2|6505.9|6503.6|6501.4|6499.1|476
1591348800000|2020-06-05 09:20:00|6504.1|6502.3|6497.4|6494.4|6504.6|6502.3|6496.7|6494.2|493
1591349100000|2020-06-05 09:25:00|6497.1|6495.3|6494.2|6491.2|6499.7|6497.2|6489.6|6487.1|551
1591349400000|2020-06-05 09:30:00|6494.3|6491.3|6493.9|6490.9|6496.8|6494.2|6490.3|6488.5|517
1591349700000|2020-06-05 09:35:00|6493.4|6491.6|6498.2|6496.4|6498.9|6496.7|6490.8|6488.8|437
1591350000000|2020-06-05 09:40:00|6498.1|6496.3|6496.4|6494.6|6498.4|6496.3|6493.9|6491.9|358
1591350300000|2020-06-05 09:45:00|6496.5|6494.7|6497.4|6495.6|6500.4|6497.9|6494.6|6492.4|389
1591350600000|2020-06-05 09:50:00|6497.5|6495.7|6501.5|6499.7|6501.7|6499.7|6497.3|6495.5|330
1591350900000|2020-06-05 09:55:00|6501.6|6499.8|6502.9|6499.9|6503.9|6501.4|6498.5|6496.1|372
1591351200000|2020-06-05 10:00:00|6503|6500|6500.1|6498.3|6503.1|6500.6|6497.6|6495.8|297
1591351500000|2020-06-05 10:05:00|6500|6498.2|6492.9|6491.1|6500.9|6498.8|6492.8|6490.4|426
1591351800000|2020-06-05 10:10:00|6493.7|6490.7|6493.8|6490.8|6495.2|6493.3|6492.1|6489.9|417
1591352100000|2020-06-05 10:15:00|6493.5|6491.7|6491.2|6489.4|6494.7|6492.4|6489.3|6487|428
1591352400000|2020-06-05 10:20:00|6491.3|6489.5|6491.4|6489.6|6494.1|6491.3|6489.3|6486.5|396
1591352700000|2020-06-05 10:25:00|6491.5|6489.7|6491.9|6490.1|6494|6491.7|6489.9|6487.8|339
1591353000000|2020-06-05 10:30:00|6492.6|6489.6|6495.2|6493.4|6496|6493.7|6491.5|6489.6|377
1591353300000|2020-06-05 10:35:00|6495.4|6493.6|6498.5|6496.7|6499.2|6497|6491.8|6489.5|437
1591353600000|2020-06-05 10:40:00|6498.6|6496.8|6498.3|6496.5|6499.6|6497.3|6497.1|6494.6|263
1591353900000|2020-06-05 10:45:00|6498.4|6496.6|6498.7|6495.7|6500.7|6498.6|6496.7|6494.9|307
1591354200000|2020-06-05 10:50:00|6498.6|6495.6|6501.2|6499.4|6502.2|6500|6497.8|6495.5|289
1591354500000|2020-06-05 10:55:00|6501.3|6499.5|6502.4|6499.4|6502.5|6500.6|6500.6|6498.5|220
1591354800000|2020-06-05 11:00:00|6501.9|6500.1|6502.4|6500.6|6506.7|6504.9|6501.8|6499.3|404
1591355100000|2020-06-05 11:05:00|6502.5|6500.7|6500.4|6498.6|6504.3|6501.9|6499.8|6497.3|415
1591355400000|2020-06-05 11:10:00|6500.5|6498.7|6496.8|6493.8|6502.4|6500.6|6495.9|6493.8|379
1591355700000|2020-06-05 11:15:00|6496.2|6494.4|6499.2|6497.4|6499.4|6497.5|6495|6493|372
1591356000000|2020-06-05 11:20:00|6499.3|6497.5|6498.8|6497|6501.5|6499.1|6496.5|6493.9|402
1591356300000|2020-06-05 11:25:00|6498.9|6497.1|6502.6|6500.8|6503.6|6501.4|6497.7|6495.4|348
1591356600000|2020-06-05 11:30:00|6502.7|6500.9|6505.5|6503.7|6505.8|6503.7|6501.3|6499.4|336
1591356900000|2020-06-05 11:35:00|6505.4|6503.6|6505.2|6502.2|6505.9|6504|6502.9|6500.7|324
1591357200000|2020-06-05 11:40:00|6505.1|6502.1|6505.2|6503.4|6506.6|6504.2|6503.7|6501.4|380
1591357500000|2020-06-05 11:45:00|6505.3|6503.5|6513.2|6510.2|6514.2|6511.7|6505.2|6503.4|402
1591357800000|2020-06-05 11:50:00|6512.5|6510.7|6512|6509|6514|6511.7|6509.9|6507.6|430
1591358100000|2020-06-05 11:55:00|6511.9|6508.9|6511.2|6509.4|6513.6|6511.4|6510|6508|392
1591358400000|2020-06-05 12:00:00|6511.3|6509.5|6517.8|6514.8|6517.9|6515.6|6509.7|6507.4|466
1591358700000|2020-06-05 12:05:00|6517.9|6514.9|6514.7|6511.7|6517.9|6515.2|6513.4|6511|449
1591359000000|2020-06-05 12:10:00|6514.8|6511.8|6515.5|6513.7|6520.2|6517.8|6514|6511.7|455
1591359300000|2020-06-05 12:15:00|6515.4|6513.6|6516.1|6513.1|6518.5|6516.3|6514.3|6511.9|412
1591359600000|2020-06-05 12:20:00|6516.2|6513.2|6516.5|6513.5|6519.1|6516.5|6515.4|6512.8|502
1591359900000|2020-06-05 12:25:00|6516.6|6513.6|6517.1|6513.1|6519.4|6515.8|6514.1|6510.1|392
1591360200000|2020-06-05 12:30:00|6516.7|6512.7|6506.2|6503.2|6525.1|6522.1|6497.5|6494.5|966
1591360500000|2020-06-05 12:35:00|6506.1|6503.1|6519.7|6516.7|6521.5|6518.5|6504.9|6501.9|928
1591360800000|2020-06-05 12:40:00|6519.8|6516.8|6500.8|6497.8|6519.8|6516.8|6498.2|6495.2|933
1591361100000|2020-06-05 12:45:00|6500.5|6497.5|6496|6493|6509.7|6506.7|6495.9|6492.9|940
1591361400000|2020-06-05 12:50:00|6496.6|6493.6|6504.9|6501.9|6505.1|6502.1|6493.8|6490.8|887
1591361700000|2020-06-05 12:55:00|6504.8|6501.8|6505.7|6502.7|6506.5|6503.5|6497.7|6494.7|892
1591362000000|2020-06-05 13:00:00|6505.8|6502.8|6510.1|6507.1|6511|6508|6500.6|6497.6|857
1591362300000|2020-06-05 13:05:00|6509.9|6506.9|6516.8|6513.8|6519.5|6516.5|6507.6|6504.6|822
1591362600000|2020-06-05 13:10:00|6516.5|6513.5|6519.3|6516.3|6519.3|6516.3|6510.4|6507.4|839
1591362900000|2020-06-05 13:15:00|6518.9|6515.9|6519.6|6516.6|6521.6|6518.6|6515.3|6512.3|783
1591363200000|2020-06-05 13:20:00|6518.6|6515.6|6518.2|6515.2|6520.4|6517.4|6513.3|6510.3|575
1591363500000|2020-06-05 13:25:00|6518.1|6515.1|6523.8|6520.8|6524|6521|6518.1|6515.1|547
1591363800000|2020-06-05 13:30:00|6523.6|6520.6|6527.1|6524.1|6530|6527|6522.5|6519.5|649
1591364100000|2020-06-05 13:35:00|6527|6524|6525.4|6522.4|6528|6525|6524.7|6521.7|590
1591364400000|2020-06-05 13:40:00|6525.3|6522.3|6519.6|6516.6|6526|6523|6513.2|6510.2|619
1591364700000|2020-06-05 13:45:00|6519.7|6516.7|6511.7|6508.7|6521.4|6518.4|6511.5|6508.5|445
1591365000000|2020-06-05 13:50:00|6511.4|6508.4|6507.7|6504.7|6511.9|6508.9|6504.8|6501.8|329
1591365300000|2020-06-05 13:55:00|6507.6|6504.6|6496.9|6493.9|6507.6|6504.6|6496|6493|208
1591365600000|2020-06-05 14:00:00|6497.6|6494.6|6496.7|6493.7|6501|6498|6493.4|6490.4|336
1591365900000|2020-06-05 14:05:00|6496.5|6493.5|6494.6|6491.6|6502.7|6499.7|6493.9|6490.9|357
1591366200000|2020-06-05 14:10:00|6494.7|6491.7|6490.8|6487.8|6495.1|6492.1|6486.3|6483.3|363
1591366500000|2020-06-05 14:15:00|6490.9|6487.9|6494.9|6491.9|6496.6|6493.6|6489.8|6486.8|349
1591366800000|2020-06-05 14:20:00|6495.2|6492.2|6500.2|6497.2|6500.7|6497.7|6493.3|6490.3|349
1591367100000|2020-06-05 14:25:00|6499.6|6496.6|6498.7|6495.7|6502.5|6499.5|6493.7|6490.7|338
1591367400000|2020-06-05 14:30:00|6499.2|6496.2|6497.2|6494.2|6505.1|6502.1|6496.9|6493.9|360
1591367700000|2020-06-05 14:35:00|6497.1|6494.1|6504.9|6501.9|6507|6504|6496.8|6493.8|358
1591368000000|2020-06-05 14:40:00|6504.7|6501.7|6503.6|6500.6|6505.9|6502.9|6502.7|6499.7|365
1591368300000|2020-06-05 14:45:00|6503.8|6500.8|6506.6|6503.6|6508.7|6505.7|6501.6|6498.6|371
1591368600000|2020-06-05 14:50:00|6506.7|6503.7|6510.9|6507.9|6512.5|6509.5|6505.5|6502.5|355
1591368900000|2020-06-05 14:55:00|6510.8|6507.8|6506.1|6503.1|6511.8|6508.8|6505.8|6502.8|358
1591369200000|2020-06-05 15:00:00|6506.2|6503.2|6510.2|6507.2|6512.9|6509.9|6505.3|6502.3|359
1591369500000|2020-06-05 15:05:00|6510.3|6507.3|6505.8|6502.8|6511.7|6508.7|6505|6502|326
1591369800000|2020-06-05 15:10:00|6505.6|6502.6|6507.2|6504.2|6508.2|6505.2|6503.8|6500.8|322
1591370100000|2020-06-05 15:15:00|6507|6504|6507|6504|6509.7|6506.7|6505.7|6502.7|296
1591370400000|2020-06-05 15:20:00|6507.1|6504.1|6519.1|6516.1|6519.8|6516.8|6506.9|6503.9|312
1591370700000|2020-06-05 15:25:00|6519.3|6516.3|6514.9|6511.9|6520.1|6517.1|6514.7|6511.7|323
1591371000000|2020-06-05 15:30:00|6515|6512|6513.3|6510.3|6517.7|6514.7|6510.7|6507.7|341
1591371300000|2020-06-05 15:35:00|6513.6|6510.6|6515|6512|6515.3|6512.3|6510.8|6507.8|304
1591371600000|2020-06-05 15:40:00|6514.6|6511.6|6513.9|6510.9|6515.1|6512.1|6511.9|6508.9|295
1591371900000|2020-06-05 15:45:00|6513.5|6510.5|6514.9|6511.9|6515.1|6512.1|6513|6510|278
1591372200000|2020-06-05 15:50:00|6515.2|6512.2|6514.3|6511.3|6517.9|6514.9|6513.2|6510.2|295
1591372500000|2020-06-05 15:55:00|6514|6511|6513|6510|6514.9|6511.9|6508.8|6505.8|303
1591372800000|2020-06-05 16:00:00|6513.1|6510.1|6511.6|6508.6|6515.9|6512.9|6510.4|6507.4|302
1591373100000|2020-06-05 16:05:00|6512|6509|6512.9|6509.9|6516.8|6513.8|6511.8|6508.8|301
1591373400000|2020-06-05 16:10:00|6512.8|6509.8|6509.6|6506.6|6515.2|6512.2|6508.9|6505.9|291
1591373700000|2020-06-05 16:15:00|6509.7|6506.7|6506.9|6503.9|6509.8|6506.8|6505.3|6502.3|323
1591374000000|2020-06-05 16:20:00|6506.7|6503.7|6506.4|6503.4|6509.9|6506.9|6506.1|6503.1|293
1591374300000|2020-06-05 16:25:00|6506.6|6503.6|6508.2|6505.2|6509.2|6506.2|6503.8|6500.8|283
1591374600000|2020-06-05 16:30:00|6508.6|6505.6|6511.4|6508.4|6511.4|6508.4|6508.6|6505.6|264
1591374900000|2020-06-05 16:35:00|6511.1|6508.1|6509|6506|6511.2|6508.2|6508.4|6505.4|246
1591375200000|2020-06-05 16:40:00|6508.9|6505.9|6507.5|6504.5|6509.8|6506.8|6506|6503|269
1591375500000|2020-06-05 16:45:00|6508|6505|6506.7|6503.7|6509.8|6506.8|6505.7|6502.7|262
1591375800000|2020-06-05 16:50:00|6506.6|6503.6|6505|6502|6506.7|6503.7|6503.5|6500.5|272
1591376100000|2020-06-05 16:55:00|6504.9|6501.9|6503.8|6500.8|6505.1|6502.1|6502.7|6499.7|262
1591376400000|2020-06-05 17:00:00|6504.2|6501.2|6503.6|6500.6|6505.1|6502.1|6500.8|6497.8|252
1591376700000|2020-06-05 17:05:00|6503.9|6500.9|6503.9|6500.9|6505.3|6502.3|6502.3|6499.3|225
1591377000000|2020-06-05 17:10:00|6503.7|6500.7|6503.4|6500.4|6504.3|6501.6|6500.3|6497.5|248
1591377300000|2020-06-05 17:15:00|6503.6|6500.6|6502.6|6499.6|6504.7|6501.9|6501.8|6498.8|223
1591377600000|2020-06-05 17:20:00|6502.7|6499.7|6504.9|6501.9|6506.5|6503.5|6502.7|6499.7|211
1591377900000|2020-06-05 17:25:00|6504.8|6501.8|6501.9|6498.9|6504.9|6501.9|6500.9|6497.9|240
1591378200000|2020-06-05 17:30:00|6502.6|6499.6|6498.6|6495.6|6503.8|6500.8|6498.2|6495.2|250
1591378500000|2020-06-05 17:35:00|6498.7|6495.7|6498.4|6495.4|6501.1|6498.1|6498|6495|236
1591378800000|2020-06-05 17:40:00|6497.9|6494.9|6501.7|6498.7|6502.8|6499.8|6497.7|6494.7|234
1591379100000|2020-06-05 17:45:00|6501.9|6498.9|6501|6498|6502.9|6499.9|6500.9|6497.9|264
1591379400000|2020-06-05 17:50:00|6501.1|6498.1|6501.9|6498.9|6502.3|6499.3|6500.4|6497.4|197
1591379700000|2020-06-05 17:55:00|6501.8|6498.8|6501.9|6498.9|6502.2|6499.2|6500.8|6497.8|221
1591380000000|2020-06-05 18:00:00|6502.4|6499.4|6506.9|6503.9|6507.5|6504.5|6502.3|6499.3|273
1591380300000|2020-06-05 18:05:00|6507.3|6504.3|6502|6499|6507.6|6504.6|6501.1|6498.1|268
1591380600000|2020-06-05 18:10:00|6501.8|6498.8|6502.8|6499.8|6504.8|6501.8|6501.6|6498.6|237
1591380900000|2020-06-05 18:15:00|6502.7|6499.7|6504.6|6501.6|6505.1|6502.2|6501.8|6498.8|235
1591381200000|2020-06-05 18:20:00|6504.7|6501.7|6505.6|6502.6|6506|6503|6502.4|6499.7|246
1591381500000|2020-06-05 18:25:00|6505.8|6502.8|6507.8|6504.8|6507.8|6505.2|6505.4|6502.4|274
1591381800000|2020-06-05 18:30:00|6507.5|6504.5|6507.6|6504.6|6509.2|6506.2|6506.5|6503.6|258
1591382100000|2020-06-05 18:35:00|6507.5|6504.5|6508.5|6505.5|6510.9|6507.9|6500.8|6498.2|340
1591382400000|2020-06-05 18:40:00|6508.4|6505.4|6512.9|6509.9|6514|6511|6508.4|6505.4|305
1591382700000|2020-06-05 18:45:00|6512.8|6509.8|6509.6|6506.6|6513.9|6510.9|6508.7|6505.7|290
1591383000000|2020-06-05 18:50:00|6510|6507|6513.8|6510.8|6516|6513|6510|6507|324
1591383300000|2020-06-05 18:55:00|6513.9|6510.9|6509.8|6506.8|6515.6|6512.6|6508.7|6505.7|296
1591383600000|2020-06-05 19:00:00|6509.7|6506.7|6505.1|6502.1|6510.5|6507.5|6505|6502|326
1591383900000|2020-06-05 19:05:00|6505.2|6502.2|6502.9|6499.9|6506.4|6503.4|6501.6|6498.6|298
1591384200000|2020-06-05 19:10:00|6503|6500|6505.1|6502.1|6506.8|6503.8|6502.4|6499.4|323
1591384500000|2020-06-05 19:15:00|6505|6502|6508|6505|6509.2|6506.2|6504.7|6501.7|369
1591384800000|2020-06-05 19:20:00|6508.1|6505.1|6505.9|6502.9|6508.2|6505.2|6503.4|6500.4|420
1591385100000|2020-06-05 19:25:00|6506|6503|6506.9|6503.9|6507.2|6504.2|6504.8|6501.8|312
1591385400000|2020-06-05 19:30:00|6506.7|6503.7|6508.1|6505.1|6510.2|6507.2|6506.7|6503.7|328
1591385700000|2020-06-05 19:35:00|6508.2|6505.2|6506|6503|6509.2|6506.2|6505.4|6502.4|341
1591386000000|2020-06-05 19:40:00|6506.1|6503.1|6505.6|6502.6|6506.5|6503.5|6504.3|6501.3|352
1591386300000|2020-06-05 19:45:00|6505.7|6502.7|6502.5|6499.5|6505.9|6502.9|6501|6498|327
1591386600000|2020-06-05 19:50:00|6502.6|6499.6|6504.1|6501.1|6505|6502|6501.7|6498.7|389
1591386900000|2020-06-05 19:55:00|6503.2|6500.2|6506.5|6503.5|6507.3|6504.3|6503|6500|422
1591387200000|2020-06-05 20:00:00|6506.4|6503.4|6504.9|6501.9|6507.4|6504.4|6504.4|6501.4|336
1591387500000|2020-06-05 20:05:00|6504.8|6501.8|6505.7|6502.7|6506.1|6503.1|6503.8|6500.8|224
1591387800000|2020-06-05 20:10:00|6505.9|6502.9|6506.1|6503.1|6506.5|6503.5|6503.8|6500.8|277
1591388100000|2020-06-05 20:15:00|6506.3|6503.3|6505.4|6502.4|6507.2|6504.2|6504.8|6502|143
1591388400000|2020-06-05 20:20:00|6505.5|6502.5|6507.8|6504.8|6508|6505|6505.5|6502.5|144
1591388700000|2020-06-05 20:25:00|6507.9|6504.9|6509.9|6506.9|6510.5|6507.5|6507.5|6504.5|144
1591389000000|2020-06-05 20:30:00|6509.8|6506.8|6513.5|6510.5|6514|6511|6508.5|6505.5|181
1591389300000|2020-06-05 20:35:00|6513|6510|6514.1|6511.1|6515.1|6512.1|6512.9|6509.9|196
1591389600000|2020-06-05 20:40:00|6514|6511|6509.8|6506.8|6514.5|6511.5|6509.3|6506.3|157
1591389900000|2020-06-05 20:45:00|6509.1|6506.1|6507.9|6504.9|6510.8|6507.8|6506.9|6503.9|189
1591390200000|2020-06-05 20:50:00|6507.3|6504.3|6505.8|6502.8|6508.1|6505.1|6504.8|6501.8|189
1591390500000|2020-06-05 20:55:00|6505.9|6502.9|6509.6|6505.6|6510.7|6507.4|6505.9|6502.9|176
1591560000000|2020-06-07 20:00:00|6505.5|6495.5|6505|6495|6505.5|6495.5|6504.9|6494.9|4
1591560300000|2020-06-07 20:05:00|6504.9|6494.9|6505|6495|6505|6495|6504.9|6494.9|2
1591560600000|2020-06-07 20:10:00|6504.9|6494.9|6505|6495|6505.4|6495.4|6504.9|6494.9|6
1591560900000|2020-06-07 20:15:00|6504.9|6494.9|6505|6495|6505|6495|6504.9|6494.9|2
1591561200000|2020-06-07 20:20:00|6504.5|6494.5|6505|6495|6505.4|6495.4|6504.5|6494.5|6
1591561500000|2020-06-07 20:25:00|6504.9|6494.9|6504.9|6494.9|6505|6495|6504.9|6494.9|3
1591561800000|2020-06-07 20:30:00|6511.9|6501.9|6510.4|6500.4|6512.4|6502.4|6507.8|6500.4|14
1591562100000|2020-06-07 20:35:00|6510.5|6500.5|6508|6502.5|6510.5|6502.5|6508|6500.4|9
1591562400000|2020-06-07 20:40:00|6510.5|6500.5|6507.8|6502.3|6510.5|6502.4|6507.8|6500.4|6
1591562700000|2020-06-07 20:45:00|6507.9|6502.4|6507.8|6502.3|6510.7|6502.4|6507.8|6500.4|6
1591563000000|2020-06-07 20:50:00|6508.4|6502.9|6510.4|6500.4|6510.5|6502.9|6508.4|6500.3|5
1591563300000|2020-06-07 20:55:00|6510.5|6500.5|6510.5|6500.5|6510.7|6502.8|6508.3|6500.4|12
1591563600000|2020-06-07 21:00:00|6510.3|6501.8|6510.6|6500.6|6510.8|6501.8|6510|6500|32
1591563900000|2020-06-07 21:05:00|6510.9|6500.9|6510.7|6500.7|6511.2|6501.3|6507.6|6497.6|154
1591564200000|2020-06-07 21:10:00|6510.9|6500.9|6510.1|6501.1|6510.9|6502.3|6508.9|6499.8|120
1591564500000|2020-06-07 21:15:00|6509.7|6502.1|6514.8|6509.7|6516.4|6510.9|6509.5|6500.5|211
1591564800000|2020-06-07 21:20:00|6514.7|6510|6515.3|6510|6516.4|6510.5|6514.4|6506.4|161
1591565100000|2020-06-07 21:25:00|6514.6|6510.2|6514.3|6510.3|6515.7|6510.8|6514.2|6509.2|68
1591565400000|2020-06-07 21:30:00|6514.5|6510.5|6515.3|6511.3|6516.4|6512.4|6513.9|6509.9|119
1591565700000|2020-06-07 21:35:00|6514.9|6510.9|6514.7|6510.7|6516.3|6512.3|6513.9|6509.9|124
1591566000000|2020-06-07 21:40:00|6515.3|6511.3|6520.4|6516.4|6521.5|6517.5|6514.1|6510.1|160
1591566300000|2020-06-07 21:45:00|6520.5|6516.5|6520.3|6516.3|6521|6517|6518.8|6514.8|133
1591566600000|2020-06-07 21:50:00|6520.4|6516.4|6519.7|6515.7|6521.7|6517.7|6519.2|6515.2|159
1591566900000|2020-06-07 21:55:00|6519.4|6515.4|6517.9|6513.9|6521.2|6517.2|6517.8|6513.8|149
1591567200000|2020-06-07 22:00:00|6518|6514|6516.3|6512.8|6520.3|6516.3|6514.7|6510.7|333
1591567500000|2020-06-07 22:05:00|6516.2|6512.7|6523.9|6520.9|6525.5|6522.5|6515.9|6512.7|246
1591567800000|2020-06-07 22:10:00|6523.8|6520.8|6527.6|6524.6|6528|6525|6522.9|6519.9|167
1591568100000|2020-06-07 22:15:00|6527.5|6524.5|6526.1|6523.1|6528.2|6525.2|6525.4|6522.4|207
1591568400000|2020-06-07 22:20:00|6526.2|6523.2|6528.8|6525.8|6529|6526|6523.2|6520.2|176
1591568700000|2020-06-07 22:25:00|6528.5|6525.5|6529|6526|6530.1|6527.1|6527.7|6524.7|170
1591569000000|2020-06-07 22:30:00|6528.9|6525.9|6522.7|6519.7|6529.8|6526.8|6521.7|6518.7|273
1591569300000|2020-06-07 22:35:00|6523.1|6520.1|6520.7|6517.7|6523.5|6520.5|6520.5|6517.5|211
1591569600000|2020-06-07 22:40:00|6520.8|6517.8|6520.8|6517.8|6522.4|6519.4|6520.3|6517.3|166
1591569900000|2020-06-07 22:45:00|6520.7|6517.7|6520.8|6517.8|6521|6518|6519.7|6516.7|87
1591570200000|2020-06-07 22:50:00|6520.7|6517.7|6521|6518|6521.5|6518.5|6519.9|6516.9|125
1591570500000|2020-06-07 22:55:00|6520.9|6517.9|6521|6518|6521.3|6518.3|6520.6|6517.6|88
1591570800000|2020-06-07 23:00:00|6520.9|6517.9|6520.5|6517.5|6520.9|6517.9|6518.6|6515.6|210
1591571100000|2020-06-07 23:05:00|6520.6|6517.6|6525|6522|6525|6522.2|6520.1|6517.1|256
1591571400000|2020-06-07 23:10:00|6524.9|6521.9|6526|6523|6527|6524|6524.8|6521.8|175
1591571700000|2020-06-07 23:15:00|6525.9|6522.9|6525.4|6522.4|6526.2|6523.5|6523.8|6520.8|164
1591572000000|2020-06-07 23:20:00|6525.3|6522.3|6525.2|6522.2|6526|6523.4|6524.7|6521.7|165
1591572300000|2020-06-07 23:25:00|6525.1|6522.1|6528.1|6525.1|6528.2|6525.2|6524.8|6522|154
1591572600000|2020-06-07 23:30:00|6528|6525|6530.5|6527.5|6530.6|6527.6|6527.8|6524.8|241
1591572900000|2020-06-07 23:35:00|6530.3|6527.3|6530.7|6527.7|6531.1|6528.1|6529.4|6526.4|206
1591573200000|2020-06-07 23:40:00|6530.6|6527.6|6534.6|6531.6|6536.1|6533.5|6529.3|6526.5|218
1591573500000|2020-06-07 23:45:00|6534.2|6531.2|6532.2|6529.2|6535|6532|6530.9|6527.9|225
1591573800000|2020-06-07 23:50:00|6532.1|6529.1|6536.2|6533.2|6536.2|6533.5|6532.1|6529.1|199
1591574100000|2020-06-07 23:55:00|6536.1|6533.1|6535|6532|6538.3|6535.3|6533.6|6531.1|279
1591574400000|2020-06-08 00:00:00|6534.9|6531.9|6525.8|6522.8|6534.9|6532.3|6525.7|6522.7|321
1591574700000|2020-06-08 00:05:00|6525.7|6522.7|6524|6521|6528.5|6525.6|6522.4|6519.4|337
1591575000000|2020-06-08 00:10:00|6524.1|6521.1|6523.2|6520.2|6527.1|6524.1|6523.1|6520.1|209
1591575300000|2020-06-08 00:15:00|6523.1|6520.1|6523|6520|6524.9|6521.9|6521.8|6518.8|239
1591575600000|2020-06-08 00:20:00|6523.1|6520.1|6526.2|6523.2|6526.7|6523.8|6522|6519|216
1591575900000|2020-06-08 00:25:00|6527|6524|6528|6525|6533.4|6530.4|6526.8|6523.8|254
1591576200000|2020-06-08 00:30:00|6527.3|6524.3|6523.8|6520.8|6527.5|6525|6521|6518|251
1591576500000|2020-06-08 00:35:00|6523.9|6520.9|6518.6|6515.6|6523.9|6520.9|6518.2|6515.2|229
1591576800000|2020-06-08 00:40:00|6517.9|6514.9|6520.1|6517.1|6521|6518|6517|6514.6|262
1591577100000|2020-06-08 00:45:00|6520.2|6517.2|6522.5|6519.5|6522.8|6520.1|6519|6516|231
1591577400000|2020-06-08 00:50:00|6522.2|6519.2|6519.1|6516.1|6522.4|6519.4|6518.1|6515.1|238
1591577700000|2020-06-08 00:55:00|6518.8|6515.8|6518.6|6515.6|6521|6518|6516|6513.4|281
1591578000000|2020-06-08 01:00:00|6519|6516|6521.3|6518.3|6524.2|6521.9|6518.1|6515.1|293
1591578300000|2020-06-08 01:05:00|6521.1|6518.1|6523.5|6520.5|6525.2|6522.8|6520.6|6518|279
1591578600000|2020-06-08 01:10:00|6523.6|6520.6|6514.5|6511.5|6523.6|6521.1|6513.3|6511.4|285
1591578900000|2020-06-08 01:15:00|6514.6|6511.6|6517|6514|6518.5|6516|6513.5|6510.5|419
1591579200000|2020-06-08 01:20:00|6517.2|6514.2|6519|6516|6520.1|6517.1|6514.5|6511.8|374
1591579500000|2020-06-08 01:25:00|6518.9|6515.9|6524|6521|6526|6523.6|6518.7|6515.7|345
1591579800000|2020-06-08 01:30:00|6523.2|6520.2|6520|6517|6525.1|6522.1|6519.7|6517|361
1591580100000|2020-06-08 01:35:00|6519.9|6516.9|6516|6513|6520.6|6517.9|6515.4|6512.5|369
1591580400000|2020-06-08 01:40:00|6516.2|6513.2|6514.8|6511.8|6517.5|6515|6512|6509|393
1591580700000|2020-06-08 01:45:00|6514.2|6512.4|6518|6515|6518.3|6515.7|6513.2|6510.8|329
1591581000000|2020-06-08 01:50:00|6518.1|6515.1|6520.9|6517.9|6521.6|6519|6517.4|6514.7|282
1591581300000|2020-06-08 01:55:00|6520.8|6517.8|6521.5|6518.5|6525.3|6522.9|6519.5|6516.7|338
1591581600000|2020-06-08 02:00:00|6521.6|6518.6|6520.4|6517.4|6521.6|6519.2|6516.6|6514.3|351
1591581900000|2020-06-08 02:05:00|6519.8|6518|6520.9|6519.1|6523|6520.9|6518.4|6515.9|304
1591582200000|2020-06-08 02:10:00|6521.7|6518.7|6521.3|6518.3|6524.9|6522.6|6520.7|6518.2|273
1591582500000|2020-06-08 02:15:00|6520.7|6518.9|6522.7|6519.7|6524.2|6521.9|6520.4|6518|294
1591582800000|2020-06-08 02:20:00|6522.8|6519.8|6525.1|6522.1|6525.2|6522.9|6521.8|6519.3|251
1591583100000|2020-06-08 02:25:00|6525|6522|6527.8|6524.8|6528.1|6525.6|6522.5|6520.1|285
1591583400000|2020-06-08 02:30:00|6527.7|6524.7|6525.3|6523.5|6528.8|6526.5|6523.6|6521.3|335
1591583700000|2020-06-08 02:35:00|6525.9|6522.9|6524.2|6521.2|6526|6523|6522.8|6520.3|231
1591584000000|2020-06-08 02:40:00|6524.1|6521.1|6523.9|6520.9|6524.1|6521.7|6521.2|6518.9|232
1591584300000|2020-06-08 02:45:00|6524|6521|6525.4|6522.4|6526.8|6524.4|6522.3|6520|256
1591584600000|2020-06-08 02:50:00|6525.3|6522.3|6522.6|6519.6|6525.3|6522.7|6520.8|6518.5|217
1591584900000|2020-06-08 02:55:00|6522.7|6519.7|6519.8|6516.8|6522.7|6519.8|6517.4|6514.9|241
1591585200000|2020-06-08 03:00:00|6519.9|6516.9|6521.1|6518.1|6522.2|6519.6|6518.7|6515.8|274
1591585500000|2020-06-08 03:05:00|6521.3|6518.3|6521|6518|6522.1|6519.5|6518.6|6516.3|274
1591585800000|2020-06-08 03:10:00|6520.9|6517.9|6522.8|6519.8|6523.6|6521.5|6518.9|6516.9|255
1591586100000|2020-06-08 03:15:00|6522.3|6520.5|6521.8|6518.8|6525.1|6522.8|6520|6517.7|239
1591586400000|2020-06-08 03:20:00|6521.1|6519.3|6522.6|6519.6|6523.4|6521|6521.1|6518.7|190
1591586700000|2020-06-08 03:25:00|6522.5|6519.5|6520.3|6518.5|6522.5|6520|6520.3|6518.2|194
1591587000000|2020-06-08 03:30:00|6520.4|6518.6|6522.2|6520.4|6524.7|6522.1|6520.4|6518.4|192
1591587300000|2020-06-08 03:35:00|6522.3|6520.5|6522.1|6520.3|6524|6521.8|6521.3|6518.8|218
1591587600000|2020-06-08 03:40:00|6522|6520.2|6521.4|6519.6|6523.8|6521.4|6521.3|6519.1|173
1591587900000|2020-06-08 03:45:00|6521.5|6519.7|6519.5|6517.7|6521.8|6519.7|6518.6|6516.3|188
1591588200000|2020-06-08 03:50:00|6519.6|6517.8|6520.1|6518.3|6524.3|6522|6519.5|6517.5|237
1591588500000|2020-06-08 03:55:00|6520.4|6518.6|6521.8|6520|6523.1|6520.8|6519.4|6517.3|240
1591588800000|2020-06-08 04:00:00|6521.7|6519.9|6520.8|6519|6522.5|6520.6|6520.1|6517.4|215
1591589100000|2020-06-08 04:05:00|6521.5|6518.5|6520.3|6517.3|6522|6519.6|6519|6517|155
1591589400000|2020-06-08 04:10:00|6520.2|6517.2|6520.3|6518.5|6521.4|6519|6519.2|6517|134
1591589700000|2020-06-08 04:15:00|6520.9|6517.9|6520.1|6518.3|6522|6519.8|6518.5|6516.2|177
1591590000000|2020-06-08 04:20:00|6520|6518.2|6517.8|6516|6520.7|6518.4|6517.6|6515.4|156
1591590300000|2020-06-08 04:25:00|6517.7|6515.9|6518.3|6516.5|6519.3|6516.9|6517.1|6514.8|174
1591590600000|2020-06-08 04:30:00|6517.9|6516.1|6516|6513|6518.5|6516.1|6514.6|6512.1|219
1591590900000|2020-06-08 04:35:00|6515.9|6512.9|6516.2|6514.4|6517.1|6515.3|6514.4|6512|214
1591591200000|2020-06-08 04:40:00|6516.3|6514.5|6516.2|6514.4|6516.7|6514.8|6514.8|6512.4|199
1591591500000|2020-06-08 04:45:00|6516.1|6514.3|6515.5|6512.5|6517.3|6515.3|6514.9|6512.4|123
1591591800000|2020-06-08 04:50:00|6514.9|6513.1|6516.4|6514.6|6516.7|6514.6|6514|6511.7|164
1591592100000|2020-06-08 04:55:00|6516.3|6514.5|6516.6|6514.8|6518|6515.5|6516.2|6513.9|145
1591592400000|2020-06-08 05:00:00|6516.5|6514.7|6515.6|6513.8|6516.9|6514.8|6515|6512.6|169
1591592700000|2020-06-08 05:05:00|6515.7|6513.9|6514.8|6513|6517.7|6515.6|6514.2|6511.9|208
1591593000000|2020-06-08 05:10:00|6514.7|6512.9|6515.5|6513.7|6517.2|6514.9|6514.7|6512.6|182
1591593300000|2020-06-08 05:15:00|6515.6|6513.8|6520.1|6518.3|6521|6518.7|6515.6|6513.2|266
1591593600000|2020-06-08 05:20:00|6520|6518.2|6519.2|6517.4|6520|6518.2|6518.1|6515.8|208
1591593900000|2020-06-08 05:25:00|6519.3|6517.5|6518.3|6516.5|6519.8|6517.7|6518.3|6516.5|118
1591594200000|2020-06-08 05:30:00|6518.4|6516.6|6514.3|6512.5|6518.4|6516.6|6513.3|6511.3|229
1591594500000|2020-06-08 05:35:00|6514.6|6512.8|6512.4|6510.6|6515.3|6513|6511.2|6509.4|238
1591594800000|2020-06-08 05:40:00|6512.3|6510.5|6513.4|6511.6|6513.6|6511.7|6511.3|6509.3|175
1591595100000|2020-06-08 05:45:00|6513.3|6511.5|6512.3|6510.5|6513.8|6512|6512|6510|161
1591595400000|2020-06-08 05:50:00|6512.4|6510.6|6515.5|6513.7|6516.2|6514|6512.4|6510|182
1591595700000|2020-06-08 05:55:00|6515.6|6513.8|6518.9|6515.9|6519.5|6517.1|6515.5|6513.7|192
1591596000000|2020-06-08 06:00:00|6518.6|6516.8|6514.6|6511.6|6520.4|6518|6510.8|6508.1|376
1591596300000|2020-06-08 06:05:00|6514.5|6511.5|6513.2|6511.4|6514.5|6511.8|6509.7|6506.7|310
1591596600000|2020-06-08 06:10:00|6513.4|6511.6|6512.6|6510.8|6517.1|6515.2|6511.8|6509.6|384
1591596900000|2020-06-08 06:15:00|6513|6511.2|6514.4|6512.6|6514.4|6512.6|6510.6|6508.8|311
1591597200000|2020-06-08 06:20:00|6514.5|6512.7|6512.6|6510.8|6516.5|6514.3|6512.6|6510.8|303
1591597500000|2020-06-08 06:25:00|6512.7|6510.9|6513.4|6511.6|6514|6511.8|6510.3|6507.9|308
1591597800000|2020-06-08 06:30:00|6513.7|6511.9|6512.3|6510.5|6515|6512.7|6511.9|6509.3|267
1591598100000|2020-06-08 06:35:00|6512.4|6510.6|6517.4|6515.6|6517.9|6515.7|6511.7|6509.4|252
1591598400000|2020-06-08 06:40:00|6517.3|6515.5|6513.3|6511.5|6518|6515.6|6511.5|6509.3|285
1591598700000|2020-06-08 06:45:00|6513.2|6511.4|6517.8|6516|6519.7|6517.4|6513.2|6511.3|305
1591599000000|2020-06-08 06:50:00|6518.2|6516.4|6517.2|6515.4|6518.7|6516.4|6515.1|6513.3|231
1591599300000|2020-06-08 06:55:00|6517|6515.2|6516.9|6515.1|6518.8|6516.5|6514.4|6511.9|257
1591599600000|2020-06-08 07:00:00|6517.3|6515.5|6515.6|6513.8|6520.8|6519|6514.6|6512.8|370
1591599900000|2020-06-08 07:05:00|6515.5|6513.7|6516.3|6514.5|6516.7|6514.9|6514.5|6512.4|310
1591600200000|2020-06-08 07:10:00|6516.1|6514.3|6513.6|6511.8|6519.5|6517.7|6513.6|6511.8|315
1591600500000|2020-06-08 07:15:00|6513.9|6512.1|6516.6|6514.8|6517.3|6515|6513.4|6510.9|334
1591600800000|2020-06-08 07:20:00|6516.5|6514.7|6519.8|6516.8|6519.8|6517.4|6513.6|6511.8|343
1591601100000|2020-06-08 07:25:00|6519.9|6516.9|6522.8|6521|6523.6|6521.8|6518.2|6516.4|337
1591601400000|2020-06-08 07:30:00|6522.7|6520.9|6521.1|6519.3|6525.7|6523.9|6520.3|6518.5|402
1591601700000|2020-06-08 07:35:00|6520.6|6518.8|6527.7|6525.9|6529.5|6527.3|6519.4|6517.6|362
1591602000000|2020-06-08 07:40:00|6527.4|6525.6|6527.3|6525.5|6531|6528.7|6526.2|6524.2|374
1591602300000|2020-06-08 07:45:00|6527.6|6525.8|6524.7|6522.9|6529.4|6527|6524.3|6521.8|313
1591602600000|2020-06-08 07:50:00|6524.9|6523.1|6522.1|6520.3|6526.5|6524.7|6522.1|6519.9|311
1591602900000|2020-06-08 07:55:00|6522.2|6520.4|6521.3|6519.5|6523.4|6521.6|6519.1|6517.3|313
1591603200000|2020-06-08 08:00:00|6521.6|6519.8|6523.4|6521.6|6524.8|6522.4|6519.9|6518|286
1591603500000|2020-06-08 08:05:00|6523.5|6521.7|6523.8|6522|6524.3|6522.5|6521.2|6519.4|266
1591603800000|2020-06-08 08:10:00|6523.7|6521.9|6527.9|6524.9|6529.7|6527.5|6523.4|6521.3|298
1591604100000|2020-06-08 08:15:00|6527.3|6525.5|6532.3|6530.5|6532.8|6531|6526.2|6523.9|336
1591604400000|2020-06-08 08:20:00|6532.2|6530.4|6529.8|6526.8|6533.2|6531.4|6528.8|6526.8|308
1591604700000|2020-06-08 08:25:00|6529.7|6526.7|6530.9|6529.1|6531.2|6529.4|6528.2|6525.8|254
1591605000000|2020-06-08 08:30:00|6531|6529.2|6528.8|6527|6531.5|6529.7|6528|6526|249
1591605300000|2020-06-08 08:35:00|6528.7|6526.9|6531.7|6529.9|6531.7|6529.9|6525.6|6523.8|278
1591605600000|2020-06-08 08:40:00|6531.6|6529.8|6529.1|6527.3|6534.3|6532.5|6529|6527.2|312
1591605900000|2020-06-08 08:45:00|6529.3|6527.5|6532.2|6530.4|6533.6|6531.8|6529.3|6527.5|282
1591606200000|2020-06-08 08:50:00|6532.3|6530.5|6538.3|6536.5|6541.2|6539.4|6530.1|6528.3|391
1591606500000|2020-06-08 08:55:00|6538.9|6535.9|6536|6534.2|6541|6538.8|6535.4|6533.6|359
1591606800000|2020-06-08 09:00:00|6536.1|6534.3|6531.9|6530.1|6536.2|6534.3|6531.9|6530.1|309
1591607100000|2020-06-08 09:05:00|6532.1|6530.3|6534.2|6532.4|6537.2|6535.4|6531.1|6529.3|297
1591607400000|2020-06-08 09:10:00|6534.3|6532.5|6532.4|6530.6|6535.7|6533.4|6531.1|6529.3|314
1591607700000|2020-06-08 09:15:00|6532.5|6530.7|6532.1|6530.3|6535|6532.7|6531.4|6529.6|305
1591608000000|2020-06-08 09:20:00|6532|6530.2|6533.8|6532|6534.3|6532.5|6530.9|6529.1|270
1591608300000|2020-06-08 09:25:00|6533.9|6532.1|6534|6532.2|6537|6535.2|6533|6531.2|304
1591608600000|2020-06-08 09:30:00|6533.9|6532.1|6534.2|6532.4|6534.7|6532.5|6532.3|6530.5|211
1591608900000|2020-06-08 09:35:00|6535.1|6533.3|6527.8|6526|6536.5|6534.7|6527.8|6526|259
1591609200000|2020-06-08 09:40:00|6527.9|6526.1|6524|6522.2|6529.4|6527.6|6522.9|6521.1|328
1591609500000|2020-06-08 09:45:00|6524.1|6522.3|6526|6524.2|6529.6|6527.8|6524|6522.2|292
1591609800000|2020-06-08 09:50:00|6526.4|6524.6|6529.1|6527.3|6529.2|6527.4|6524.9|6523.1|281
1591610100000|2020-06-08 09:55:00|6529.2|6527.4|6529.1|6526.1|6530|6528.2|6526.6|6524.7|250
1591610400000|2020-06-08 10:00:00|6528.5|6526.7|6528.1|6526.3|6529.9|6528.1|6526.5|6524.7|281
1591610700000|2020-06-08 10:05:00|6528|6526.2|6527.7|6525.9|6530|6527.7|6526.2|6524.4|266
1591611000000|2020-06-08 10:10:00|6527.8|6526|6519.3|6517.5|6528.3|6526.5|6518.6|6516.3|298
1591611300000|2020-06-08 10:15:00|6519.4|6517.6|6519|6516|6523.3|6521|6517.5|6515.3|333
1591611600000|2020-06-08 10:20:00|6518.6|6516.8|6518.8|6515.8|6521.6|6519.3|6516.9|6514.4|339
1591611900000|2020-06-08 10:25:00|6518.4|6516.6|6518.7|6515.7|6519.9|6517.8|6514.7|6512.3|358
1591612200000|2020-06-08 10:30:00|6518.8|6515.8|6521.5|6518.5|6521.6|6519.3|6516.4|6513.8|326
1591612500000|2020-06-08 10:35:00|6521.6|6518.6|6521.8|6518.8|6522.7|6520.3|6517.3|6514.9|397
1591612800000|2020-06-08 10:40:00|6521.9|6518.9|6520.4|6517.4|6522.4|6520|6517.4|6515|335
1591613100000|2020-06-08 10:45:00|6519.7|6517.9|6520.7|6517.7|6521.5|6519.2|6517.3|6515|303
1591613400000|2020-06-08 10:50:00|6520.6|6517.6|6519|6517.2|6521.1|6518.9|6516.6|6514.1|315
1591613700000|2020-06-08 10:55:00|6518.9|6517.1|6517.2|6515.4|6521.4|6519|6516.8|6514.4|246
1591614000000|2020-06-08 11:00:00|6517.8|6514.8|6517.9|6516.1|6521|6518.5|6515.6|6513.2|374
1591614300000|2020-06-08 11:05:00|6518.6|6515.6|6519.8|6516.8|6520.6|6518.4|6517.6|6515.2|282
1591614600000|2020-06-08 11:10:00|6519.3|6516.3|6521.9|6518.9|6521.9|6519.7|6517.7|6515.2|274
1591614900000|2020-06-08 11:15:00|6521.5|6519.7|6526.2|6524.4|6526.7|6524.4|6521.5|6519.2|319
1591615200000|2020-06-08 11:20:00|6526.7|6523.7|6523.8|6522|6527.5|6525.2|6523.4|6520.9|311
1591615500000|2020-06-08 11:25:00|6524.4|6521.4|6525.5|6522.5|6526.7|6524.3|6523|6520.6|259
1591615800000|2020-06-08 11:30:00|6525.4|6522.4|6526.2|6524.4|6527.4|6525.1|6524.5|6522.1|246
1591616100000|2020-06-08 11:35:00|6526.7|6523.7|6522|6520.2|6527.1|6524.6|6521.6|6519.5|287
1591616400000|2020-06-08 11:40:00|6522.6|6519.6|6524|6521|6525.7|6523.3|6521.9|6519.6|283
1591616700000|2020-06-08 11:45:00|6523.8|6520.8|6521|6518|6527.6|6525.1|6519.7|6517.4|291
1591617000000|2020-06-08 11:50:00|6521.3|6518.3|6520.5|6517.5|6522.2|6519.3|6519|6516.5|254
1591617300000|2020-06-08 11:55:00|6520.6|6517.6|6522|6520.2|6523.8|6521.1|6519.6|6516.6|217
1591617600000|2020-06-08 12:00:00|6522.5|6519.5|6526.3|6523.3|6527.6|6524.6|6520.4|6517.8|375
1591617900000|2020-06-08 12:05:00|6525.5|6523.7|6528.5|6525.5|6530.2|6527.5|6525|6522.6|303
1591618200000|2020-06-08 12:10:00|6528.6|6525.6|6528.5|6525.5|6529.3|6526.9|6526.1|6523.7|241
1591618500000|2020-06-08 12:15:00|6527.8|6526|6531.5|6529.7|6532.7|6530|6526.8|6524.4|330
1591618800000|2020-06-08 12:20:00|6532.4|6529.4|6533.4|6531.6|6535.7|6533.4|6531.2|6528.9|352
1591619100000|2020-06-08 12:25:00|6534|6531|6531.5|6528.5|6534.7|6532.2|6529.9|6527.6|317
1591619400000|2020-06-08 12:30:00|6531.3|6528.3|6531.7|6528.7|6533.9|6531.2|6530.1|6527.7|308
1591619700000|2020-06-08 12:35:00|6531.6|6528.6|6529.6|6526.6|6532.2|6529.6|6527.9|6525.4|329
1591620000000|2020-06-08 12:40:00|6529.7|6526.7|6530.5|6527.5|6530.7|6528.2|6526.2|6523.7|364
1591620300000|2020-06-08 12:45:00|6530.4|6527.4|6535.5|6532.5|6536.1|6533.7|6528.6|6526.1|383
1591620600000|2020-06-08 12:50:00|6535.6|6532.6|6533.5|6530.5|6537.2|6534.2|6533.2|6530.5|312
1591620900000|2020-06-08 12:55:00|6533.6|6530.6|6528.4|6525.4|6534|6531.3|6527.7|6524.7|331
1591621200000|2020-06-08 13:00:00|6528.5|6525.5|6533.8|6530.8|6535|6532|6528.3|6525.3|355
1591621500000|2020-06-08 13:05:00|6533.7|6530.7|6533.8|6532|6537.9|6535.6|6532.8|6530.1|321
1591621800000|2020-06-08 13:10:00|6534.3|6531.3|6535.5|6532.5|6537.9|6535.4|6533.5|6531.1|334
1591622100000|2020-06-08 13:15:00|6535.3|6532.3|6531|6528|6535.6|6533.1|6530|6527.6|380
1591622400000|2020-06-08 13:20:00|6531.2|6528.2|6531.8|6530|6533.7|6531|6530.1|6527.7|333
1591622700000|2020-06-08 13:25:00|6532.4|6529.4|6530.5|6527.5|6534|6531.4|6528.5|6526|392
1591623000000|2020-06-08 13:30:00|6530.6|6527.6|6536|6533|6536.1|6533.7|6530|6527.2|489
1591623300000|2020-06-08 13:35:00|6536.1|6533.1|6531.3|6529.5|6536.1|6534.1|6531|6528.3|459
1591623600000|2020-06-08 13:40:00|6531.7|6528.7|6536|6533|6536.2|6534|6528.8|6526.4|458
1591623900000|2020-06-08 13:45:00|6536.1|6533.1|6537.8|6534.8|6538.5|6536.2|6534.1|6531.5|440
1591624200000|2020-06-08 13:50:00|6537.9|6534.9|6539|6536|6540.6|6537.9|6536.2|6533.5|426
1591624500000|2020-06-08 13:55:00|6538.8|6535.8|6534.1|6531.1|6540.4|6537.7|6530.5|6527.7|480
1591624800000|2020-06-08 14:00:00|6534|6531|6528|6525|6537.8|6534.8|6526.9|6523.9|509
1591625100000|2020-06-08 14:05:00|6527.8|6524.8|6529.2|6526.2|6530.3|6527.7|6524.8|6522.1|481
1591625400000|2020-06-08 14:10:00|6528.7|6526.9|6530.6|6527.6|6531.7|6529.1|6528.3|6525.5|397
1591625700000|2020-06-08 14:15:00|6530.9|6527.9|6529.6|6526.6|6531.4|6528.8|6527.5|6525.1|427
1591626000000|2020-06-08 14:20:00|6529.7|6526.7|6531.9|6528.9|6533.2|6530.8|6529.4|6526.7|397
1591626300000|2020-06-08 14:25:00|6531.2|6529.4|6528|6525|6531.9|6529.4|6523.3|6520.5|467
1591626600000|2020-06-08 14:30:00|6527.9|6524.9|6520.8|6517.8|6530|6527.3|6520.3|6517.7|468
1591626900000|2020-06-08 14:35:00|6520.9|6517.9|6523.7|6520.7|6523.8|6520.9|6518.7|6515.7|412
1591627200000|2020-06-08 14:40:00|6523.9|6520.9|6526.6|6523.6|6528.3|6525.6|6523.1|6520.6|420
1591627500000|2020-06-08 14:45:00|6526.5|6523.5|6527.3|6525.5|6529|6526.4|6524.3|6521.6|423
1591627800000|2020-06-08 14:50:00|6527.4|6525.6|6534.5|6532.7|6537.7|6534.7|6527.4|6525|465
1591628100000|2020-06-08 14:55:00|6534.9|6531.9|6537.2|6535.4|6538.8|6536.4|6532.5|6530|505
1591628400000|2020-06-08 15:00:00|6537.4|6535.6|6538.8|6535.8|6540.2|6537.6|6535.4|6533.3|429
1591628700000|2020-06-08 15:05:00|6538.6|6536.8|6541.7|6539.9|6543.6|6541.2|6536.6|6534.1|362
1591629000000|2020-06-08 15:10:00|6541.8|6540|6546.4|6543.4|6546.5|6544|6541.8|6539.5|423
1591629300000|2020-06-08 15:15:00|6546.2|6543.2|6544.3|6541.3|6550.7|6547.7|6544.3|6541.3|372
1591629600000|2020-06-08 15:20:00|6544.4|6541.4|6540|6537|6545.3|6542.8|6539.3|6536.8|426
1591629900000|2020-06-08 15:25:00|6539.9|6536.9|6541.7|6539.9|6542.4|6540|6539.4|6536.7|306
1591630200000|2020-06-08 15:30:00|6542.3|6539.3|6539.6|6536.6|6542.3|6539.9|6539.2|6536.3|297
1591630500000|2020-06-08 15:35:00|6539.5|6536.5|6537.6|6535.8|6540.9|6537.9|6536.8|6533.8|241
1591630800000|2020-06-08 15:40:00|6537.5|6535.7|6538.6|6535.6|6540.9|6537.9|6537.4|6535|284
1591631100000|2020-06-08 15:45:00|6538.8|6535.8|6543.5|6540.5|6545.1|6542.1|6538.6|6535.6|241
1591631400000|2020-06-08 15:50:00|6543.4|6540.4|6539.4|6536.4|6543.5|6540.5|6537.9|6535.4|275
1591631700000|2020-06-08 15:55:00|6539.5|6536.5|6539.5|6536.5|6542.7|6540.3|6539.5|6536.5|283
1591632000000|2020-06-08 16:00:00|6539.7|6536.7|6544.5|6541.5|6545.5|6543|6539.7|6536.7|280
1591632300000|2020-06-08 16:05:00|6544.4|6541.4|6548.2|6545.2|6548.5|6546.1|6543.7|6541.4|310
1591632600000|2020-06-08 16:10:00|6548.3|6545.3|6543.9|6542.1|6550.2|6547.2|6543.9|6541.7|286
1591632900000|2020-06-08 16:15:00|6544.6|6541.6|6546.8|6543.8|6548.9|6546.6|6544.6|6541.6|274
1591633200000|2020-06-08 16:20:00|6546.9|6543.9|6546.1|6543.1|6549.9|6547.6|6544.9|6542.4|291
1591633500000|2020-06-08 16:25:00|6546.2|6543.2|6543.8|6540.8|6546.7|6544.5|6543.1|6540.2|317
1591633800000|2020-06-08 16:30:00|6544.5|6541.5|6544.6|6542.8|6546.6|6544.2|6543|6540.6|316
1591634100000|2020-06-08 16:35:00|6545.2|6542.2|6544.2|6541.2|6545.8|6543.2|6542.8|6540.5|268
1591634400000|2020-06-08 16:40:00|6543.8|6540.8|6543.5|6540.5|6546.5|6544.1|6541.8|6539.5|270
1591634700000|2020-06-08 16:45:00|6543.4|6540.4|6544.7|6541.7|6544.8|6542.1|6541.7|6538.9|236
1591635000000|2020-06-08 16:50:00|6544.6|6541.6|6544.7|6541.7|6546.3|6543.8|6543.9|6541.5|212
1591635300000|2020-06-08 16:55:00|6544.6|6541.6|6547.7|6544.7|6547.8|6545.3|6544.4|6541.6|332
1591635600000|2020-06-08 17:00:00|6547.6|6544.6|6547.3|6545.5|6548.7|6546.2|6545.7|6543.1|250
1591635900000|2020-06-08 17:05:00|6547.8|6544.8|6549.6|6547.8|6550.7|6548.4|6547.1|6544.7|294
1591636200000|2020-06-08 17:10:00|6549.7|6547.9|6549.2|6547.4|6554.2|6551.2|6549|6546.6|217
1591636500000|2020-06-08 17:15:00|6549.7|6547.9|6552.5|6549.5|6552.8|6550.3|6549.6|6547|231
1591636800000|2020-06-08 17:20:00|6552.6|6549.6|6554|6551|6556|6553.5|6552|6549.6|266
1591637100000|2020-06-08 17:25:00|6554.1|6551.1|6555.5|6552.5|6556.3|6554|6554|6551|203
1591637400000|2020-06-08 17:30:00|6555.6|6552.6|6554.6|6551.6|6555.8|6553.4|6552.6|6549.6|221
1591637700000|2020-06-08 17:35:00|6554.3|6552.5|6554.5|6551.5|6556.7|6554.3|6552.9|6550.4|261
1591638000000|2020-06-08 17:40:00|6554.6|6551.6|6552.6|6549.6|6554.6|6552.1|6552.4|6549.4|215
1591638300000|2020-06-08 17:45:00|6552.3|6549.3|6554.1|6552.3|6555.9|6552.9|6552.3|6549.3|199
1591638600000|2020-06-08 17:50:00|6554.2|6552.4|6553.8|6550.8|6555|6552.8|6551.9|6549.5|230
1591638900000|2020-06-08 17:55:00|6553.9|6550.9|6555.2|6553.4|6555.9|6553.6|6553.1|6550.6|288
1591639200000|2020-06-08 18:00:00|6555.6|6553.8|6554.8|6553|6556.2|6554|6553.6|6551.1|268
1591639500000|2020-06-08 18:05:00|6555.6|6552.6|6555.7|6552.7|6556.5|6554.1|6554.2|6551.5|195
1591639800000|2020-06-08 18:10:00|6555.6|6552.6|6556.5|6553.5|6556.6|6554.3|6553.8|6551.4|189
1591640100000|2020-06-08 18:15:00|6556.6|6553.6|6555.8|6554|6557.7|6555.9|6555.5|6553.2|159
1591640400000|2020-06-08 18:20:00|6555.7|6553.9|6555.9|6552.9|6556.7|6554.3|6554.1|6551.7|203
1591640700000|2020-06-08 18:25:00|6556|6553|6556.9|6555.1|6557.8|6555.4|6555.4|6552.9|211
1591641000000|2020-06-08 18:30:00|6557|6555.2|6562.9|6559.9|6563.8|6561.2|6556.9|6554.6|259
1591641300000|2020-06-08 18:35:00|6562.2|6560.4|6563.4|6561.6|6564.2|6561.9|6561.4|6558.9|250
1591641600000|2020-06-08 18:40:00|6563.9|6560.9|6561.8|6558.8|6564|6561.6|6561|6558.6|205
1591641900000|2020-06-08 18:45:00|6561.7|6559.9|6563.9|6560.9|6564.8|6562.3|6561.3|6559.1|215
1591642200000|2020-06-08 18:50:00|6563.3|6561.5|6564.2|6561.2|6564.3|6562.1|6561.5|6559.1|232
1591642500000|2020-06-08 18:55:00|6563.5|6561.7|6565.4|6562.4|6565.9|6563.5|6562.9|6560.6|260
1591642800000|2020-06-08 19:00:00|6565.3|6562.3|6559.1|6557.3|6565.3|6562.3|6558.8|6556.5|296
1591643100000|2020-06-08 19:05:00|6559.6|6556.6|6560.2|6558.4|6560.3|6558.5|6558.8|6556.2|183
1591643400000|2020-06-08 19:10:00|6560.3|6558.5|6561.3|6558.3|6561.8|6559.5|6559.3|6557.1|177
1591643700000|2020-06-08 19:15:00|6561.2|6559.4|6560.8|6557.8|6562|6559.8|6560.6|6557.8|147
1591644000000|2020-06-08 19:20:00|6560.3|6558.5|6561.2|6558.2|6561.6|6559.4|6559.9|6557.6|176
1591644300000|2020-06-08 19:25:00|6560.9|6557.9|6559.2|6557.4|6561.8|6559.4|6559|6556.5|144
1591644600000|2020-06-08 19:30:00|6559.7|6556.7|6562.8|6559.8|6563.7|6561.5|6559.3|6556.7|227
1591644900000|2020-06-08 19:35:00|6562.9|6559.9|6566|6563|6567|6564.5|6562.1|6559.6|229
1591645200000|2020-06-08 19:40:00|6565.3|6563.5|6565.8|6562.8|6566.9|6564.5|6565|6562.4|260
1591645500000|2020-06-08 19:45:00|6565.7|6562.7|6565.3|6563.5|6566|6563.6|6563.8|6560.8|279
1591645800000|2020-06-08 19:50:00|6565.4|6563.6|6566.3|6564.5|6567.8|6565.6|6564.9|6562.7|286
1591646100000|2020-06-08 19:55:00|6566.4|6564.6|6567.7|6564.7|6568.8|6566.4|6565.8|6563.3|281
1591646400000|2020-06-08 20:00:00|6567|6565.2|6565.6|6562.6|6567.9|6565.4|6564.4|6562|232
1591646700000|2020-06-08 20:05:00|6565.2|6562.2|6565.7|6562.7|6566.2|6563.8|6564.7|6562|175
1591647000000|2020-06-08 20:10:00|6565|6563.2|6562.1|6559.1|6565.7|6563.3|6561.4|6558.9|182
1591647300000|2020-06-08 20:15:00|6562.2|6559.2|6562.9|6559.9|6563.2|6560.8|6561.9|6559.2|135
1591647600000|2020-06-08 20:20:00|6562.5|6559.5|6562.2|6559.2|6563.1|6560.6|6561.5|6559|120
1591647900000|2020-06-08 20:25:00|6562.3|6559.3|6560.9|6557.9|6562.3|6559.6|6560|6557.3|103
1591648200000|2020-06-08 20:30:00|6561|6558|6560.9|6557.9|6562.1|6559.9|6560.4|6557.6|97
1591648500000|2020-06-08 20:35:00|6560.8|6557.8|6562.9|6559.9|6563|6560.5|6560.2|6557.7|113
1591648800000|2020-06-08 20:40:00|6562.8|6559.8|6561.7|6558.7|6562.8|6559.8|6560.8|6558.2|100
1591649100000|2020-06-08 20:45:00|6561.8|6558.8|6562.8|6559.8|6563.3|6560.5|6561.8|6558.8|103
1591649400000|2020-06-08 20:50:00|6562.9|6559.9|6560.7|6557.7|6563.1|6560.5|6560.4|6557.4|118
1591649700000|2020-06-08 20:55:00|6560.6|6557.6|6561.8|6558.8|6562.3|6559.3|6560.3|6557.3|166
1591650000000|2020-06-08 21:00:00|6559.5|6555.5|6560.2|6556.2|6561.8|6558.2|6558.5|6554.5|59
1591650300000|2020-06-08 21:05:00|6559|6555|6560.1|6556.1|6561.5|6557.5|6553.8|6549.8|149
1591650600000|2020-06-08 21:10:00|6560|6556|6558|6554|6560.8|6556.8|6557.7|6553.7|155
1591650900000|2020-06-08 21:15:00|6558.6|6554.6|6553.6|6549.6|6558.6|6554.6|6551.7|6547.7|143
1591651200000|2020-06-08 21:20:00|6553.8|6549.8|6555.2|6551.2|6559.1|6555.1|6553.8|6549.8|237
1591651500000|2020-06-08 21:25:00|6555.3|6551.3|6556.7|6552.7|6557.7|6553.7|6554.3|6550.3|182
1591651800000|2020-06-08 21:30:00|6556.6|6552.6|6556.1|6552.1|6557.1|6553.1|6555|6551|213
1591652100000|2020-06-08 21:35:00|6555.9|6551.9|6557.3|6553.3|6557.9|6553.9|6554.2|6550.2|223
1591652400000|2020-06-08 21:40:00|6557.4|6553.4|6556.6|6552.6|6558.2|6554.2|6555.9|6551.9|153
1591652700000|2020-06-08 21:45:00|6557|6553|6556.2|6552.2|6557.6|6553.6|6555.8|6551.8|174
1591653000000|2020-06-08 21:50:00|6556.1|6552.1|6555.1|6551.1|6556.7|6552.7|6554.7|6550.8|129
1591653300000|2020-06-08 21:55:00|6555|6551|6555.4|6551.4|6556.2|6552.2|6553.9|6549.9|186
1591653600000|2020-06-08 22:00:00|6555.5|6551.5|6558.8|6555.1|6559.8|6555.8|6555|6551|230
1591653900000|2020-06-08 22:05:00|6558.9|6555.4|6559|6555|6559.7|6556.3|6558.3|6554.7|190
1591654200000|2020-06-08 22:10:00|6558.9|6554.9|6557.8|6554.8|6560.1|6556.3|6557.7|6554.6|223
1591654500000|2020-06-08 22:15:00|6557.7|6554.7|6559.3|6556.3|6559.5|6556.5|6557.7|6554.7|82
1591654800000|2020-06-08 22:20:00|6559.4|6556.4|6559|6556|6560|6557|6558.3|6555.3|118
1591655100000|2020-06-08 22:25:00|6559.1|6556.1|6560.3|6557.3|6561|6558|6559.1|6556.1|115
1591655400000|2020-06-08 22:30:00|6560.4|6557.4|6559.7|6556.7|6560.7|6557.8|6559.1|6556.5|129
1591655700000|2020-06-08 22:35:00|6559.8|6556.8|6560.1|6557.1|6563.1|6560.1|6557.5|6554.5|224
1591656000000|2020-06-08 22:40:00|6560.2|6557.2|6559.2|6556.2|6560.4|6557.6|6558.5|6555.5|154
1591656300000|2020-06-08 22:45:00|6559.3|6556.3|6561.7|6558.7|6561.7|6558.7|6559.1|6556.1|143
1591656600000|2020-06-08 22:50:00|6561.8|6558.8|6562.8|6559.8|6563|6560.1|6561.6|6558.7|91
1591656900000|2020-06-08 22:55:00|6562.9|6559.9|6561.5|6558.5|6563.1|6560.6|6561|6558.4|103
1591657200000|2020-06-08 23:00:00|6561.4|6558.4|6564.5|6561.5|6564.8|6561.8|6561.4|6558.4|133
1591657500000|2020-06-08 23:05:00|6564.4|6561.4|6564.7|6561.7|6565.4|6562.4|6563.9|6560.9|142
1591657800000|2020-06-08 23:10:00|6564.8|6561.8|6566.5|6563.5|6567.1|6564.8|6564.7|6561.7|146
1591658100000|2020-06-08 23:15:00|6566.6|6563.6|6566.9|6563.9|6567.6|6564.6|6565.8|6562.8|112
1591658400000|2020-06-08 23:20:00|6566.8|6563.8|6567.3|6564.3|6567.4|6564.4|6566|6563.6|107
1591658700000|2020-06-08 23:25:00|6567.2|6564.2|6567.2|6564.2|6567.8|6564.9|6565.8|6562.8|148
1591659000000|2020-06-08 23:30:00|6567.5|6564.5|6565.9|6562.9|6568.8|6565.8|6565.5|6562.6|145
1591659300000|2020-06-08 23:35:00|6565.3|6563.5|6568|6565|6568.1|6565.7|6565.3|6562.7|174
1591659600000|2020-06-08 23:40:00|6567.6|6565.8|6568.9|6565.9|6569.1|6566.7|6567.4|6564.7|117
1591659900000|2020-06-08 23:45:00|6569.1|6566.1|6568.8|6565.8|6569.7|6566.7|6568.1|6565.6|104
1591660200000|2020-06-08 23:50:00|6568.9|6565.9|6568.3|6565.3|6569.1|6566.4|6566.7|6564.2|177
1591660500000|2020-06-08 23:55:00|6568.4|6565.4|6568.2|6565.2|6570.4|6568.1|6567.2|6564.7|179
1591660800000|2020-06-09 00:00:00|6568.1|6565.1|6575.8|6572.8|6576.9|6573.9|6566|6563.2|386
1591661100000|2020-06-09 00:05:00|6575.7|6572.7|6579.6|6576.6|6581.6|6579.1|6575|6572|440
1591661400000|2020-06-09 00:10:00|6579.5|6576.5|6578.9|6575.9|6581.5|6578.5|6576.5|6574|330
1591661700000|2020-06-09 00:15:00|6578.8|6575.8|6576.8|6573.8|6579.4|6576.7|6575.6|6573.2|257
1591662000000|2020-06-09 00:20:00|6576.9|6573.9|6573.9|6570.9|6577.9|6575.2|6573.7|6570.9|280
1591662300000|2020-06-09 00:25:00|6573.2|6571.4|6575.1|6572.1|6575.2|6572.8|6571.7|6569.4|243
1591662600000|2020-06-09 00:30:00|6575|6572|6571.4|6569.6|6575.1|6572.6|6571.3|6568.9|312
1591662900000|2020-06-09 00:35:00|6572.3|6569.3|6564.4|6561.4|6573.7|6571.3|6563.6|6561|404
1591663200000|2020-06-09 00:40:00|6564|6561|6564.9|6561.9|6566.9|6564.3|6562.3|6559.9|319
1591663500000|2020-06-09 00:45:00|6564.8|6563|6565.8|6562.8|6567.3|6565|6563|6560.7|280
1591663800000|2020-06-09 00:50:00|6565.7|6562.7|6565.8|6562.8|6567|6564|6563.5|6560.9|263
1591664100000|2020-06-09 00:55:00|6565.3|6562.3|6564.6|6561.6|6567.1|6564.1|6563.1|6560.8|316
1591664400000|2020-06-09 01:00:00|6564.2|6561.2|6554.9|6551.9|6565.2|6562.8|6552.2|6549.2|457
1591664700000|2020-06-09 01:05:00|6554.8|6551.8|6555.9|6552.9|6557.9|6555.4|6553.7|6550.7|393
1591665000000|2020-06-09 01:10:00|6556|6553|6555.8|6552.8|6558.1|6555.2|6554.3|6551.6|278
1591665300000|2020-06-09 01:15:00|6555.7|6552.7|6550.4|6547.4|6557.6|6554.7|6550.2|6547.2|343
1591665600000|2020-06-09 01:20:00|6549.8|6548|6545.5|6542.5|6550.6|6548.1|6541.5|6538.7|445
1591665900000|2020-06-09 01:25:00|6545.3|6542.3|6548.8|6545.8|6549.5|6546.5|6544.8|6541.8|325
1591666200000|2020-06-09 01:30:00|6548.7|6545.7|6551.8|6548.8|6552.6|6550|6546.8|6543.8|376
1591666500000|2020-06-09 01:35:00|6551.9|6548.9|6551.4|6549.6|6554.9|6551.9|6550.1|6547.7|332
1591666800000|2020-06-09 01:40:00|6551.3|6549.5|6551|6548|6553.7|6550.7|6549.6|6547.1|291
1591667100000|2020-06-09 01:45:00|6550.9|6547.9|6553.6|6550.6|6557.2|6554.2|6550.8|6547.8|354
1591667400000|2020-06-09 01:50:00|6553.7|6550.7|6550.1|6547.1|6554.2|6551.8|6549.6|6546.9|308
1591667700000|2020-06-09 01:55:00|6550.2|6547.2|6559.2|6556.2|6559.2|6556.7|6550.1|6547.1|330
1591668000000|2020-06-09 02:00:00|6559.3|6556.3|6557.7|6554.7|6561.3|6558.3|6557.3|6554.7|359
1591668300000|2020-06-09 02:05:00|6557.6|6554.6|6556.2|6553.2|6557.8|6555.2|6553|6550.6|342
1591668600000|2020-06-09 02:10:00|6556.3|6553.3|6554|6551|6556.5|6554.1|6551.5|6548.9|344
1591668900000|2020-06-09 02:15:00|6554.1|6551.1|6552.2|6549.2|6555|6552.4|6550.1|6547.3|309
1591669200000|2020-06-09 02:20:00|6552.3|6549.3|6549.5|6547.7|6554|6551|6549.5|6547|267
1591669500000|2020-06-09 02:25:00|6549.8|6546.8|6549.1|6546.1|6550.9|6547.9|6547.1|6544.3|284
1591669800000|2020-06-09 02:30:00|6549.2|6546.2|6549.6|6547.8|6551.4|6548.8|6548.2|6545.8|254
1591670100000|2020-06-09 02:35:00|6549.2|6547.4|6550.8|6547.8|6550.9|6548.5|6548.8|6546.5|243
1591670400000|2020-06-09 02:40:00|6550.3|6548.5|6554|6551|6554|6551.5|6549.8|6547.2|257
1591670700000|2020-06-09 02:45:00|6553.4|6551.6|6553|6550|6555|6552|6551.5|6548.9|215
1591671000000|2020-06-09 02:50:00|6552.9|6549.9|6552.6|6549.6|6553.3|6550.6|6551.2|6548.3|151
1591671300000|2020-06-09 02:55:00|6552.5|6549.5|6555|6552|6555.1|6552.1|6551.4|6548.9|255
1591671600000|2020-06-09 03:00:00|6554.3|6552.5|6556.3|6553.3|6556.7|6554.2|6553.3|6550.9|244
1591671900000|2020-06-09 03:05:00|6556.2|6553.2|6556.8|6553.8|6557.2|6554.5|6555|6552.6|166
1591672200000|2020-06-09 03:10:00|6556.9|6553.9|6557.8|6554.8|6558.1|6555.5|6555.9|6553.6|168
1591672500000|2020-06-09 03:15:00|6557.9|6554.9|6558.1|6555.1|6559.8|6557.2|6557.3|6554.8|228
1591672800000|2020-06-09 03:20:00|6558|6555|6560.2|6558.4|6561.1|6558.6|6557.5|6555|225
1591673100000|2020-06-09 03:25:00|6560.3|6558.5|6561.8|6558.8|6562.1|6559.5|6560|6557.9|182
1591673400000|2020-06-09 03:30:00|6561.6|6559.8|6561.8|6558.8|6562.7|6559.9|6559.5|6557.1|214
1591673700000|2020-06-09 03:35:00|6561.9|6558.9|6560.9|6557.9|6561.9|6559.6|6560.1|6557.9|163
1591674000000|2020-06-09 03:40:00|6561|6558|6558.7|6555.7|6561.5|6558.8|6556.9|6554.3|194
1591674300000|2020-06-09 03:45:00|6558.8|6555.8|6554.3|6552.5|6559.1|6556.4|6554.1|6551.7|197
1591674600000|2020-06-09 03:50:00|6554.8|6551.8|6555.9|6552.9|6556.1|6553.6|6554.2|6551.2|178
1591674900000|2020-06-09 03:55:00|6556|6553|6551.7|6548.7|6557|6554|6551.6|6548.6|194
1591675200000|2020-06-09 04:00:00|6551|6549.2|6554.1|6551.1|6554.2|6551.2|6549.9|6547.5|196
1591675500000|2020-06-09 04:05:00|6554|6551|6549.9|6546.9|6554.1|6551.1|6549.3|6546.4|201
1591675800000|2020-06-09 04:10:00|6549.8|6546.8|6548.8|6545.8|6550.6|6547.7|6547.9|6545.4|196
1591676100000|2020-06-09 04:15:00|6548.9|6545.9|6548.7|6545.7|6549.9|6547.3|6546.4|6543.4|177
1591676400000|2020-06-09 04:20:00|6548.3|6545.3|6551|6548|6551.1|6548.6|6547.6|6545.1|165
1591676700000|2020-06-09 04:25:00|6551.3|6548.3|6549|6546|6551.7|6548.7|6548.5|6545.5|189
1591677000000|2020-06-09 04:30:00|6549.1|6546.1|6549.9|6546.9|6551.4|6548.7|6549.1|6546.1|167
1591677300000|2020-06-09 04:35:00|6549.8|6546.8|6547.9|6544.9|6550|6547.3|6547.3|6544.7|207
1591677600000|2020-06-09 04:40:00|6548|6545|6547.4|6545.6|6548.8|6545.9|6545.1|6542.7|291
1591677900000|2020-06-09 04:45:00|6547.9|6544.9|6542|6540.2|6548.4|6545.7|6540.8|6537.8|305
1591678200000|2020-06-09 04:50:00|6542.5|6539.5|6540.9|6537.9|6546.4|6543.8|6540.1|6537.7|238
1591678500000|2020-06-09 04:55:00|6540.8|6537.8|6540.2|6537.2|6542.8|6540.3|6539|6536.7|227
1591678800000|2020-06-09 05:00:00|6540.5|6537.5|6541.2|6538.2|6543.2|6540.4|6540.5|6537.5|215
1591679100000|2020-06-09 05:05:00|6541.1|6538.1|6542|6539|6542.8|6540.3|6540.1|6537.8|178
1591679400000|2020-06-09 05:10:00|6542.1|6539.1|6539.7|6536.7|6542.2|6539.8|6538.2|6536|233
1591679700000|2020-06-09 05:15:00|6539.8|6536.8|6544.5|6541.5|6544.9|6542.1|6539.1|6536.7|223
1591680000000|2020-06-09 05:20:00|6544.3|6541.3|6544|6541|6544.7|6541.9|6542|6539|175
1591680300000|2020-06-09 05:25:00|6544.1|6541.1|6544.9|6541.9|6545|6542.6|6542.7|6540.3|196
1591680600000|2020-06-09 05:30:00|6545|6542|6546.7|6543.7|6547|6544.4|6544.5|6541.9|237
1591680900000|2020-06-09 05:35:00|6546.8|6543.8|6543.2|6541.4|6546.9|6544.3|6543.2|6540.7|207
1591681200000|2020-06-09 05:40:00|6543.1|6541.3|6548.7|6545.7|6548.8|6545.8|6543.1|6541|213
1591681500000|2020-06-09 05:45:00|6548.3|6546.5|6550.4|6547.4|6551.2|6548.7|6547.9|6545.6|250
1591681800000|2020-06-09 05:50:00|6550.3|6547.3|6551|6548|6553.5|6550.7|6549.4|6546.8|239
1591682100000|2020-06-09 05:55:00|6551.1|6548.1|6549.7|6546.7|6552.3|6549.3|6548.9|6546.3|231
1591682400000|2020-06-09 06:00:00|6549.9|6546.9|6548.5|6545.5|6553.9|6550.9|6547.7|6544.9|383
1591682700000|2020-06-09 06:05:00|6548.6|6545.6|6546.7|6543.7|6548.8|6546.2|6545.9|6542.9|279
1591683000000|2020-06-09 06:10:00|6546.8|6543.8|6542.8|6539.8|6547|6544.5|6541.9|6539.4|338
1591683300000|2020-06-09 06:15:00|6542.9|6539.9|6543.4|6540.4|6544.1|6541.5|6541.6|6538.6|313
1591683600000|2020-06-09 06:20:00|6543.2|6540.2|6533.9|6530.9|6543.6|6541.1|6533.5|6530.5|349
1591683900000|2020-06-09 06:25:00|6533.8|6530.8|6530.4|6527.4|6538.1|6535.1|6529.8|6526.8|357
1591684200000|2020-06-09 06:30:00|6530.3|6527.3|6528.9|6525.9|6534.9|6531.9|6527.3|6525|432
1591684500000|2020-06-09 06:35:00|6529.3|6526.3|6528.8|6527|6532.3|6529.9|6527.4|6525.1|436
1591684800000|2020-06-09 06:40:00|6529.3|6526.3|6528.1|6526.3|6531.5|6529.2|6527.6|6525|336
1591685100000|2020-06-09 06:45:00|6528.3|6526.5|6529.7|6526.7|6531.8|6529.6|6527.4|6524.9|393
1591685400000|2020-06-09 06:50:00|6529.8|6526.8|6526.4|6523.4|6531.2|6529|6525.5|6523|353
1591685700000|2020-06-09 06:55:00|6526.1|6523.1|6522.3|6519.3|6526.1|6523.1|6519|6516.4|445
1591686000000|2020-06-09 07:00:00|6522.8|6519.8|6528|6526.2|6528.7|6526.2|6522.2|6519.7|431
1591686300000|2020-06-09 07:05:00|6527.9|6526.1|6517.7|6514.7|6528.6|6526.2|6513.5|6511.1|501
1591686600000|2020-06-09 07:10:00|6517.5|6514.5|6520.6|6517.6|6523.3|6520.9|6516.6|6513.9|470
1591686900000|2020-06-09 07:15:00|6520.2|6517.2|6516.4|6514.6|6522.2|6519.8|6514.4|6512.1|480
1591687200000|2020-06-09 07:20:00|6516.5|6514.7|6514.6|6512.8|6520.8|6518.1|6514.5|6512.1|474
1591687500000|2020-06-09 07:25:00|6515.1|6512.1|6516.6|6513.6|6517.1|6514.7|6512.5|6510.1|431
1591687800000|2020-06-09 07:30:00|6516.8|6513.8|6509.9|6508.1|6518.2|6515.8|6509.9|6507.4|470
1591688100000|2020-06-09 07:35:00|6510.6|6507.6|6502.9|6499.9|6511.5|6509|6500.3|6497.7|515
1591688400000|2020-06-09 07:40:00|6503|6500|6503.4|6500.4|6505|6502|6496.7|6494.2|598
1591688700000|2020-06-09 07:45:00|6503.5|6500.5|6504.8|6501.8|6507.5|6504.8|6502.6|6500.3|428
1591689000000|2020-06-09 07:50:00|6504.7|6501.7|6507.6|6504.6|6509.7|6507.5|6504.3|6501.5|476
1591689300000|2020-06-09 07:55:00|6507.7|6504.7|6507.1|6505.3|6512.3|6509.9|6505.6|6503|481
1591689600000|2020-06-09 08:00:00|6508.4|6505.4|6509.6|6506.6|6512.2|6509.5|6507.9|6505.3|378
1591689900000|2020-06-09 08:05:00|6509.5|6506.5|6503.4|6501.6|6509.9|6506.9|6501.9|6499.4|444
1591690200000|2020-06-09 08:10:00|6503.9|6500.9|6499.4|6496.4|6506.9|6504.5|6498.9|6496.1|455
1591690500000|2020-06-09 08:15:00|6499.9|6496.9|6472.9|6469.9|6500.1|6497.6|6470.4|6467.4|603
1591690800000|2020-06-09 08:20:00|6472.8|6471|6482.1|6479.1|6487.1|6484.5|6472.8|6470.2|530
1591691100000|2020-06-09 08:25:00|6482|6479|6482.5|6479.5|6484.8|6482.1|6478.9|6475.9|469
1591691400000|2020-06-09 08:30:00|6482.7|6479.7|6473.8|6470.8|6484.2|6481.5|6471.5|6469.3|491
1591691700000|2020-06-09 08:35:00|6473.2|6470.2|6475.7|6472.7|6479.4|6477|6472.5|6469.6|515
1591692000000|2020-06-09 08:40:00|6476.1|6473.1|6475.9|6472.9|6480.3|6477.9|6475.6|6472.8|448
1591692300000|2020-06-09 08:45:00|6475.8|6472.8|6485.9|6482.9|6487.1|6484.5|6475.2|6472.7|488
1591692600000|2020-06-09 08:50:00|6485.7|6483.9|6488.8|6485.8|6493.2|6490.2|6483.4|6481|504
1591692900000|2020-06-09 08:55:00|6488.2|6486.4|6485.9|6482.9|6490.2|6487.7|6485.1|6482.1|409
1591693200000|2020-06-09 09:00:00|6486|6483|6483.8|6482|6489.2|6486.2|6483.8|6481.3|344
1591693500000|2020-06-09 09:05:00|6483.7|6481.9|6483.6|6481.8|6487.2|6484.2|6481.4|6478.4|432
1591693800000|2020-06-09 09:10:00|6483.9|6480.9|6477|6474|6484.6|6481.9|6476.4|6473.5|468
1591694100000|2020-06-09 09:15:00|6477.2|6474.2|6481.7|6478.7|6483.8|6481.1|6477.1|6474.1|433
1591694400000|2020-06-09 09:20:00|6481.8|6478.8|6485.7|6482.7|6487.5|6484.5|6480.6|6478.3|404
1591694700000|2020-06-09 09:25:00|6485.2|6483.4|6486.7|6483.7|6488.6|6485.8|6483.6|6480.9|391
1591695000000|2020-06-09 09:30:00|6486.6|6484.8|6486.7|6483.7|6491.3|6488.5|6485.9|6483.2|419
1591695300000|2020-06-09 09:35:00|6487.1|6484.1|6483.1|6480.1|6489.3|6486.4|6482.7|6480|310
1591695600000|2020-06-09 09:40:00|6483|6480|6485|6482|6486.7|6484.2|6482|6479|347
1591695900000|2020-06-09 09:45:00|6485.1|6482.1|6478.1|6475.1|6485.2|6482.2|6477.9|6474.9|342
1591696200000|2020-06-09 09:50:00|6478|6475|6480.1|6477.1|6481.2|6478.8|6477.5|6474.9|341
1591696500000|2020-06-09 09:55:00|6479.5|6476.5|6481.2|6478.2|6482.1|6479.3|6477.6|6475|335
1591696800000|2020-06-09 10:00:00|6481.3|6478.3|6478|6475|6483.2|6480.5|6477.2|6474.3|342
1591697100000|2020-06-09 10:05:00|6477.7|6474.7|6484.3|6481.3|6484.8|6481.8|6476.6|6474.3|393
1591697400000|2020-06-09 10:10:00|6484.1|6481.1|6478.2|6475.2|6484.1|6481.1|6477.4|6474.9|315
1591697700000|2020-06-09 10:15:00|6477.7|6475.9|6479.1|6476.1|6481.3|6478.3|6477.2|6474.7|351
1591698000000|2020-06-09 10:20:00|6479.2|6476.2|6480.3|6477.3|6481.7|6479.1|6478.4|6475.7|353
1591698300000|2020-06-09 10:25:00|6479.7|6477.9|6475.7|6473.9|6481.1|6478.1|6474.9|6472.5|405
1591698600000|2020-06-09 10:30:00|6475.6|6473.8|6482.6|6480.8|6482.6|6480.8|6474.5|6471.8|397
1591698900000|2020-06-09 10:35:00|6482.8|6481|6485.5|6483.7|6488.4|6485.9|6482.3|6479.9|427
1591699200000|2020-06-09 10:40:00|6486.2|6483.2|6493|6490|6493.1|6490.7|6485.3|6482.4|340
1591699500000|2020-06-09 10:45:00|6493.1|6490.1|6487.4|6484.4|6493.3|6490.9|6486.7|6483.9|358
1591699800000|2020-06-09 10:50:00|6487.5|6484.5|6495.7|6493.9|6496.3|6494|6487.2|6484.4|368
1591700100000|2020-06-09 10:55:00|6496.3|6493.3|6495.8|6492.8|6499.4|6497.2|6493.8|6491.4|444
1591700400000|2020-06-09 11:00:00|6495.9|6492.9|6493.1|6490.1|6498.4|6495.9|6492.7|6489.9|372
1591700700000|2020-06-09 11:05:00|6493|6490|6491.1|6488.1|6493|6490.5|6488.9|6486.4|362
1591701000000|2020-06-09 11:10:00|6491.2|6488.2|6492.4|6489.4|6495.8|6492.8|6490|6487.1|298
1591701300000|2020-06-09 11:15:00|6492.5|6489.5|6492.1|6490.3|6494|6491.6|6489.6|6487.2|366
1591701600000|2020-06-09 11:20:00|6492|6490.2|6497|6495.2|6499.6|6497.2|6491.5|6488.9|382
1591701900000|2020-06-09 11:25:00|6497.6|6494.6|6498|6495|6499.4|6496.8|6494.4|6492|391
1591702200000|2020-06-09 11:30:00|6497.7|6494.7|6496.1|6493.1|6499.3|6496.9|6494.8|6492.5|312
1591702500000|2020-06-09 11:35:00|6496|6493|6499.2|6496.2|6500|6497.4|6494.3|6492|339
1591702800000|2020-06-09 11:40:00|6499.1|6496.1|6504.9|6501.9|6504.9|6502.6|6498.3|6495.9|426
1591703100000|2020-06-09 11:45:00|6504.8|6501.8|6507|6504|6507.8|6505.5|6501.5|6499.3|415
1591703400000|2020-06-09 11:50:00|6507.1|6504.1|6500.5|6497.5|6507.2|6504.6|6499.5|6497.2|402
1591703700000|2020-06-09 11:55:00|6500.9|6497.9|6501.7|6498.7|6504.4|6501.4|6499.6|6497.1|339
1591704000000|2020-06-09 12:00:00|6501.1|6499.3|6496|6493|6503|6500.7|6494.6|6492.2|396
1591704300000|2020-06-09 12:05:00|6495.9|6492.9|6499.1|6496.1|6500|6497|6494.5|6492|369
1591704600000|2020-06-09 12:10:00|6499|6496|6500.4|6498.6|6504.8|6501.8|6498.7|6495.8|399
1591704900000|2020-06-09 12:15:00|6501|6498|6500|6497|6503.5|6500.6|6499.5|6496.6|362
1591705200000|2020-06-09 12:20:00|6500.1|6497.1|6498|6495|6501.9|6499.6|6497.7|6495|366
1591705500000|2020-06-09 12:25:00|6498.2|6495.2|6495.2|6493.4|6498.8|6496.4|6495.1|6492.8|311
1591705800000|2020-06-09 12:30:00|6495.3|6493.5|6491.9|6490.1|6497.3|6495.1|6491.2|6488.9|424
1591706100000|2020-06-09 12:35:00|6492.5|6489.5|6486|6484.2|6493.1|6490.7|6485.4|6483.4|384
1591706400000|2020-06-09 12:40:00|6486.1|6484.3|6485.8|6484|6487.2|6484.8|6482.3|6480.2|426
1591706700000|2020-06-09 12:45:00|6486.2|6484.4|6477.7|6474.7|6486.9|6484.9|6476.8|6474.5|409
1591707000000|2020-06-09 12:50:00|6478|6475|6481.2|6479.4|6483.8|6481.5|6477.6|6475|347
1591707300000|2020-06-09 12:55:00|6481.9|6478.9|6485.3|6483.5|6485.7|6483.5|6480.1|6477.7|373
1591707600000|2020-06-09 13:00:00|6485.2|6483.4|6487.5|6485.7|6488.9|6486.9|6484.6|6482.2|365
1591707900000|2020-06-09 13:05:00|6487.6|6485.8|6493.1|6491.3|6494|6491.6|6487.4|6485.1|308
1591708200000|2020-06-09 13:10:00|6493.6|6491.8|6491.3|6488.3|6494.6|6492.6|6487.5|6485.1|403
1591708500000|2020-06-09 13:15:00|6491.1|6488.1|6495.4|6492.4|6496|6493.6|6489.9|6487.3|402
1591708800000|2020-06-09 13:20:00|6495.3|6492.3|6493.7|6491.9|6497.2|6494.8|6492.6|6490.1|368
1591709100000|2020-06-09 13:25:00|6494.3|6491.3|6491.1|6489.3|6495.3|6493|6491|6488.8|324
1591709400000|2020-06-09 13:30:00|6491.7|6488.7|6493|6490|6494.1|6491.9|6487.3|6484.6|570
1591709700000|2020-06-09 13:35:00|6493.2|6490.2|6500.8|6497.8|6504.5|6502|6492.6|6490.2|559
1591710000000|2020-06-09 13:40:00|6500.5|6498.7|6511.2|6509.4|6513.2|6510.7|6498.8|6496.2|570
1591710300000|2020-06-09 13:45:00|6511.3|6509.5|6512.9|6511.1|6518.9|6516.1|6510.5|6508.1|532
1591710600000|2020-06-09 13:50:00|6513.4|6510.4|6515.6|6512.6|6516.7|6513.7|6510.7|6508|535
1591710900000|2020-06-09 13:55:00|6515.5|6512.5|6519.5|6516.5|6523.3|6520.8|6514.3|6511.3|576
1591711200000|2020-06-09 14:00:00|6519.8|6516.8|6517.1|6515.3|6519.8|6516.8|6510.7|6507.8|568
1591711500000|2020-06-09 14:05:00|6517.7|6514.7|6515.2|6513.4|6519.7|6517.2|6514.2|6511.3|487
1591711800000|2020-06-09 14:10:00|6515.6|6512.6|6520.4|6517.4|6521|6518.5|6514.6|6512.2|451
1591712100000|2020-06-09 14:15:00|6520.3|6517.3|6522.9|6521.1|6523.9|6521.1|6516.1|6513.7|504
1591712400000|2020-06-09 14:20:00|6523.3|6520.3|6524.4|6521.4|6525.2|6522.7|6521.1|6518.1|426
1591712700000|2020-06-09 14:25:00|6524.5|6521.5|6522.8|6521|6528.7|6526.2|6522|6519.7|465
1591713000000|2020-06-09 14:30:00|6522.4|6520.6|6519|6517.2|6523|6520.8|6518.2|6515.9|462
1591713300000|2020-06-09 14:35:00|6519.1|6517.3|6519|6517.2|6521.9|6519.9|6517.1|6514.6|419
1591713600000|2020-06-09 14:40:00|6518.9|6517.1|6522|6520.2|6524.3|6522|6518.9|6516.8|420
1591713900000|2020-06-09 14:45:00|6521.9|6520.1|6524.7|6521.7|6526.8|6524.7|6521.4|6519|450
1591714200000|2020-06-09 14:50:00|6524.8|6521.8|6528.5|6526.7|6528.9|6526.8|6523.5|6521.1|439
1591714500000|2020-06-09 14:55:00|6528.6|6526.8|6528.9|6525.9|6531.8|6529.4|6525.4|6523.2|481
1591714800000|2020-06-09 15:00:00|6529.1|6526.1|6525.1|6523.3|6529.2|6526.8|6522|6519.6|482
1591715100000|2020-06-09 15:05:00|6525.2|6523.4|6525.6|6522.6|6527.4|6525.2|6522.9|6520.8|406
1591715400000|2020-06-09 15:10:00|6525.5|6522.5|6523.6|6520.6|6527.3|6525|6522.4|6519.8|309
1591715700000|2020-06-09 15:15:00|6522.9|6521.1|6525.6|6522.6|6526.1|6523.7|6522.1|6519.7|360
1591716000000|2020-06-09 15:20:00|6524.8|6523|6532.5|6530.7|6533|6530.7|6524.8|6522.6|385
1591716300000|2020-06-09 15:25:00|6532.4|6530.6|6530.7|6527.7|6533.5|6531.1|6528.1|6525.8|338
1591716600000|2020-06-09 15:30:00|6530|6528.2|6530.6|6528.8|6532.5|6530.4|6529.3|6526.9|353
1591716900000|2020-06-09 15:35:00|6530.5|6528.7|6527.8|6524.8|6531.4|6528.8|6524.8|6522.6|306
1591717200000|2020-06-09 15:40:00|6527.7|6524.7|6524.2|6521.2|6527.9|6524.9|6523.9|6521.2|288
1591717500000|2020-06-09 15:45:00|6524.1|6521.1|6522.7|6519.7|6526.3|6523.8|6521.8|6519.3|339
1591717800000|2020-06-09 15:50:00|6522.8|6519.8|6524.8|6521.8|6527.3|6524.3|6522.5|6519.6|287
1591718100000|2020-06-09 15:55:00|6524.9|6521.9|6526.1|6523.1|6526.2|6523.7|6523.7|6520.7|278
1591718400000|2020-06-09 16:00:00|6526|6523|6523.4|6520.4|6527|6524.4|6523|6520|255
1591718700000|2020-06-09 16:05:00|6523.5|6520.5|6524.9|6521.9|6525.9|6523.5|6522.6|6519.6|212
1591719000000|2020-06-09 16:10:00|6524.8|6521.8|6527.7|6524.7|6527.7|6524.7|6524.4|6521.6|178
1591719300000|2020-06-09 16:15:00|6527.6|6524.6|6527.8|6524.8|6528.1|6525.1|6525.9|6522.9|202
1591719600000|2020-06-09 16:20:00|6527.7|6524.7|6523|6520|6528.8|6525.8|6522.6|6520|197
1591719900000|2020-06-09 16:25:00|6523.2|6520.2|6525.7|6522.7|6525.9|6523.1|6522.8|6520.2|243
1591720200000|2020-06-09 16:30:00|6525.4|6522.4|6524.2|6521.2|6525.7|6523.3|6523|6520.1|229
1591720500000|2020-06-09 16:35:00|6524.1|6521.1|6523.9|6520.9|6524.8|6521.8|6523|6520.1|191
1591720800000|2020-06-09 16:40:00|6523.7|6520.7|6523.8|6520.8|6524.6|6522.1|6522.6|6520.2|233
1591721100000|2020-06-09 16:45:00|6523.7|6520.7|6522.9|6519.9|6525.2|6522.2|6522.3|6519.5|204
1591721400000|2020-06-09 16:50:00|6522.8|6519.8|6525.9|6522.9|6526.3|6523.5|6522.3|6519.8|152
1591721700000|2020-06-09 16:55:00|6526|6523|6526.4|6523.4|6527.1|6524.1|6524.7|6521.7|191
1591722000000|2020-06-09 17:00:00|6526.5|6523.5|6523|6520|6526.5|6523.5|6522.9|6519.9|302
1591722300000|2020-06-09 17:05:00|6522.9|6519.9|6524.9|6521.9|6525.3|6522.3|6522.3|6519.3|211
1591722600000|2020-06-09 17:10:00|6525|6522|6522.1|6519.1|6525.8|6523.2|6521.6|6519|216
1591722900000|2020-06-09 17:15:00|6522|6519|6522.9|6519.9|6523.1|6520.2|6521.2|6518.3|167
1591723200000|2020-06-09 17:20:00|6523|6520|6521.6|6518.6|6524.2|6521.2|6519.5|6516.8|238
1591723500000|2020-06-09 17:25:00|6521.7|6518.7|6525|6522|6525.8|6523.4|6521.3|6518.5|238
1591723800000|2020-06-09 17:30:00|6524.9|6521.9|6528.8|6525.8|6528.9|6525.9|6523.3|6520.9|201
1591724100000|2020-06-09 17:35:00|6528.4|6525.4|6526.4|6523.4|6530|6527.5|6525.7|6523.2|262
1591724400000|2020-06-09 17:40:00|6526.5|6523.5|6527.4|6524.4|6527.8|6525.1|6525.6|6523.2|242
1591724700000|2020-06-09 17:45:00|6527.1|6524.1|6525.8|6522.8|6527.2|6524.3|6524.6|6521.7|150
1591725000000|2020-06-09 17:50:00|6525.9|6522.9|6523.1|6520.1|6526.1|6524.1|6522.6|6519.7|184
1591725300000|2020-06-09 17:55:00|6523.5|6520.5|6525|6522|6525.9|6523.9|6522.6|6519.9|233
1591725600000|2020-06-09 18:00:00|6524.9|6521.9|6522.6|6520.8|6525.3|6522.5|6520.3|6517.6|303
1591725900000|2020-06-09 18:05:00|6523.2|6520.2|6521|6518|6523.7|6521.3|6520.5|6517.5|241
1591726200000|2020-06-09 18:10:00|6521.1|6518.1|6523.8|6522|6524.8|6522.1|6520.9|6518|244
1591726500000|2020-06-09 18:15:00|6524.9|6521.9|6522.4|6519.4|6525.9|6523.1|6522.1|6519.4|206
1591726800000|2020-06-09 18:20:00|6522.5|6519.5|6522.8|6519.8|6522.8|6520.2|6519.6|6517.1|285
1591727100000|2020-06-09 18:25:00|6522.9|6519.9|6519.9|6518.1|6523.8|6521.3|6519.7|6517.4|253
1591727400000|2020-06-09 18:30:00|6520.5|6517.5|6520.5|6517.5|6522.8|6520.3|6519.2|6517|262
1591727700000|2020-06-09 18:35:00|6520.4|6517.4|6519|6516|6520.4|6517.4|6516.9|6514.5|262
1591728000000|2020-06-09 18:40:00|6518.9|6515.9|6519.7|6516.7|6520.8|6518.3|6517.8|6515.3|199
1591728300000|2020-06-09 18:45:00|6519.6|6516.6|6520.3|6517.3|6521.2|6518.5|6517.1|6514.7|276
1591728600000|2020-06-09 18:50:00|6520.6|6517.6|6517.5|6514.5|6521|6518.8|6517.4|6514.5|217
1591728900000|2020-06-09 18:55:00|6517.6|6514.6|6516.7|6513.7|6518.8|6515.8|6516.3|6513.5|248
1591729200000|2020-06-09 19:00:00|6516.6|6513.6|6517.4|6515.6|6519.3|6516.3|6514.1|6511.1|314
1591729500000|2020-06-09 19:05:00|6517.5|6515.7|6518.6|6515.6|6518.8|6516.1|6516.2|6513.5|197
1591729800000|2020-06-09 19:10:00|6518.7|6515.7|6517.7|6514.7|6519.7|6517.3|6515.8|6513.4|237
1591730100000|2020-06-09 19:15:00|6517.8|6514.8|6516.8|6513.8|6518.7|6516.3|6516.1|6513.3|194
1591730400000|2020-06-09 19:20:00|6516.7|6513.7|6516.8|6513.8|6518.3|6515.5|6516.1|6513.7|223
1591730700000|2020-06-09 19:25:00|6516.7|6513.7|6516.8|6513.8|6517.4|6515.1|6515.5|6513|186
1591731000000|2020-06-09 19:30:00|6516.7|6513.7|6513.7|6510.7|6517|6514|6513.1|6510.6|158
1591731300000|2020-06-09 19:35:00|6513.6|6510.6|6515.8|6512.8|6516.1|6513.6|6512.6|6510.3|249
1591731600000|2020-06-09 19:40:00|6515.7|6512.7|6515.8|6512.8|6518.4|6515.5|6515.1|6512.6|201
1591731900000|2020-06-09 19:45:00|6515.9|6512.9|6515.4|6512.4|6516.1|6513.6|6514|6511.5|217
1591732200000|2020-06-09 19:50:00|6514.4|6512.6|6514.7|6511.7|6515.8|6513.4|6513.4|6511|276
1591732500000|2020-06-09 19:55:00|6514.6|6511.6|6513.5|6510.5|6514.9|6512.4|6511.5|6508.8|277
1591732800000|2020-06-09 20:00:00|6513.8|6510.8|6514.9|6511.9|6515.2|6512.2|6513.2|6510.2|232
1591733100000|2020-06-09 20:05:00|6514.8|6511.8|6515.7|6512.7|6516.1|6513.7|6513|6510|234
1591733400000|2020-06-09 20:10:00|6515.6|6512.6|6518|6515|6518|6515.2|6515.6|6512.6|162
1591733700000|2020-06-09 20:15:00|6518.1|6515.1|6518.7|6515.7|6519|6516.3|6517.2|6514.8|121
1591734000000|2020-06-09 20:20:00|6518.1|6516.3|6517.3|6515.5|6518.9|6516.5|6517|6514.2|124
1591734300000|2020-06-09 20:25:00|6517.2|6515.4|6517.9|6514.9|6518.5|6516.1|6517|6514.6|146
1591734600000|2020-06-09 20:30:00|6517.7|6514.7|6515.8|6512.8|6517.8|6515.1|6515.1|6512.6|147
1591734900000|2020-06-09 20:35:00|6515.7|6512.7|6515.1|6513.3|6516.5|6514.3|6514.6|6511.9|97
1591735200000|2020-06-09 20:40:00|6515.7|6512.7|6514.9|6511.9|6516.2|6513.5|6514.4|6511.9|101
1591735500000|2020-06-09 20:45:00|6515.2|6512.2|6515.3|6512.3|6515.5|6512.5|6514.6|6511.6|105
1591735800000|2020-06-09 20:50:00|6515.6|6512.6|6515.9|6512.9|6517.9|6514.9|6515.6|6512.6|178
1591736100000|2020-06-09 20:55:00|6516|6513|6515.7|6512.7|6516.6|6513.6|6513.5|6510.5|198
1591736400000|2020-06-09 21:00:00|6517.2|6513.2|6517.7|6513.7|6521.6|6517.6|6515.9|6511.9|57
1591736700000|2020-06-09 21:05:00|6517.9|6513.9|6513.5|6509.5|6518.9|6514.9|6513|6509|170
1591737000000|2020-06-09 21:10:00|6513.4|6509.4|6510.8|6507.1|6513.7|6509.7|6510.1|6506.6|149
1591737300000|2020-06-09 21:15:00|6511.2|6507.2|6511|6507|6511.6|6507.8|6510.1|6506.8|83
1591737600000|2020-06-09 21:20:00|6511.2|6507.2|6513.1|6509.1|6513.7|6509.7|6510.2|6506.9|109
1591737900000|2020-06-09 21:25:00|6513.2|6509.2|6509.5|6505.5|6513.8|6509.8|6507.2|6503.2|174
1591738200000|2020-06-09 21:30:00|6509.1|6505.1|6508.3|6504.3|6509.2|6505.2|6507.5|6503.5|201
1591738500000|2020-06-09 21:35:00|6508.1|6504.1|6506.6|6502.6|6512.6|6508.6|6503.2|6499.2|299
1591738800000|2020-06-09 21:40:00|6506.5|6502.5|6508.3|6504.3|6517.8|6513.8|6505.5|6501.5|349
1591739100000|2020-06-09 21:45:00|6506.9|6502.9|6510|6506|6513.4|6509.4|6505.6|6501.6|291
1591739400000|2020-06-09 21:50:00|6509.9|6505.9|6509.8|6506.8|6511.4|6508.1|6508.7|6504.7|204
1591739700000|2020-06-09 21:55:00|6509.7|6506.6|6509.8|6506.5|6510.5|6507.1|6509.6|6506.1|193
1591740000000|2020-06-09 22:00:00|6509.6|6505.6|6509.4|6505.4|6511|6508|6507|6503.9|162
1591740300000|2020-06-09 22:05:00|6509.2|6505.2|6511.2|6508.2|6511.7|6508.7|6509.1|6505.2|121
1591740600000|2020-06-09 22:10:00|6511|6508|6510.8|6507.8|6511.2|6508.2|6509.9|6506.8|73
1591740900000|2020-06-09 22:15:00|6510.6|6507.6|6508.9|6505.9|6510.8|6507.8|6508.9|6505.8|110
1591741200000|2020-06-09 22:20:00|6509.5|6506.5|6506.7|6503.7|6509.5|6506.5|6506.6|6503.6|120
1591741500000|2020-06-09 22:25:00|6506.2|6503.2|6500.3|6497.3|6506.6|6503.6|6499|6496|195
1591741800000|2020-06-09 22:30:00|6500.4|6497.4|6505.2|6502.2|6505.3|6502.3|6497.8|6494.8|209
1591742100000|2020-06-09 22:35:00|6505.1|6502.1|6508.3|6505.3|6509.9|6506.9|6505.1|6502.1|271
1591742400000|2020-06-09 22:40:00|6508.2|6505.2|6510.1|6507.1|6510.9|6507.9|6508.2|6505.2|161
1591742700000|2020-06-09 22:45:00|6510.6|6507.6|6508|6505|6510.9|6507.9|6507.1|6504.1|179
1591743000000|2020-06-09 22:50:00|6508.1|6505.1|6509.5|6506.5|6510.5|6507.5|6507.1|6504.3|160
1591743300000|2020-06-09 22:55:00|6509.6|6506.6|6509.6|6506.6|6511|6508|6509.3|6506.3|148
1591743600000|2020-06-09 23:00:00|6509.5|6506.5|6509.7|6506.7|6510.7|6508.1|6507.4|6504.4|176
1591743900000|2020-06-09 23:05:00|6509.6|6506.6|6508.3|6505.3|6509.9|6506.9|6507.3|6504.4|143
1591744200000|2020-06-09 23:10:00|6508.6|6505.6|6506.2|6503.2|6508.8|6505.8|6506.1|6503.1|124
1591744500000|2020-06-09 23:15:00|6506.1|6503.1|6506.5|6503.5|6508.7|6505.7|6506.1|6503.1|157
1591744800000|2020-06-09 23:20:00|6506.4|6503.4|6506.6|6503.6|6507|6504|6503.7|6500.7|165
1591745100000|2020-06-09 23:25:00|6506.7|6503.7|6507.9|6504.9|6508|6505|6506.4|6503.7|128
1591745400000|2020-06-09 23:30:00|6508|6505|6509.3|6506.3|6509.4|6506.4|6506.7|6503.7|202
1591745700000|2020-06-09 23:35:00|6509.4|6506.4|6508.9|6505.9|6509.4|6506.4|6508.1|6505.1|125
1591746000000|2020-06-09 23:40:00|6508.8|6505.8|6506.9|6503.9|6509.1|6506.1|6505.9|6502.9|150
1591746300000|2020-06-09 23:45:00|6507|6504|6504.9|6501.9|6507|6504|6501.3|6498.8|221
1591746600000|2020-06-09 23:50:00|6505|6502|6500.7|6497.7|6505.4|6502.9|6499.9|6497.3|220
1591746900000|2020-06-09 23:55:00|6500.8|6497.8|6498.8|6495.8|6501.7|6498.7|6497.2|6494.2|271
1591747200000|2020-06-10 00:00:00|6500.2|6497.2|6501|6499.2|6502.3|6499.7|6498.1|6495.6|291
1591747500000|2020-06-10 00:05:00|6501.1|6498.1|6501.8|6500|6502.3|6500|6496|6493.7|324
1591747800000|2020-06-10 00:10:00|6501.7|6499.9|6501.4|6498.4|6504.5|6501.9|6501|6498.3|317
1591748100000|2020-06-10 00:15:00|6501.7|6498.7|6508.5|6505.5|6508.5|6505.5|6501|6498.5|287
1591748400000|2020-06-10 00:20:00|6508.3|6505.3|6505.4|6503.6|6509.7|6507.3|6504.4|6502|323
1591748700000|2020-06-10 00:25:00|6505.5|6503.7|6501.9|6498.9|6505.9|6503.9|6500.4|6498|262
1591749000000|2020-06-10 00:30:00|6502.7|6499.7|6503.7|6500.7|6504.8|6501.8|6500.5|6498.1|266
1591749300000|2020-06-10 00:35:00|6503.8|6500.8|6504.2|6501.2|6506.7|6503.7|6502|6499.4|257
1591749600000|2020-06-10 00:40:00|6504.1|6501.1|6502.8|6501|6504.1|6501.6|6501.9|6498.9|202
1591749900000|2020-06-10 00:45:00|6502.9|6501.1|6504|6501|6505.3|6502.5|6502.9|6500.9|205
1591750200000|2020-06-10 00:50:00|6503.9|6500.9|6502.8|6499.8|6504.2|6501.4|6498.3|6496|270
1591750500000|2020-06-10 00:55:00|6502.6|6499.6|6502.5|6500.7|6504|6501.5|6501.1|6498.3|259
1591750800000|2020-06-10 01:00:00|6503.1|6500.1|6502.1|6499.1|6503.3|6500.3|6500.4|6497.4|236
1591751100000|2020-06-10 01:05:00|6502|6499|6507|6504|6507.3|6504.8|6501.8|6498.8|248
1591751400000|2020-06-10 01:10:00|6507.1|6504.1|6516.8|6513.8|6516.9|6513.9|6507.1|6504.1|362
1591751700000|2020-06-10 01:15:00|6516.6|6513.6|6517.7|6514.7|6518.7|6515.7|6515.2|6512.2|406
1591752000000|2020-06-10 01:20:00|6517.8|6514.8|6516.7|6513.7|6519.6|6516.6|6515.5|6512.9|280
1591752300000|2020-06-10 01:25:00|6516.8|6513.8|6514.9|6511.9|6518.4|6515.7|6514.9|6511.9|244
1591752600000|2020-06-10 01:30:00|6515.4|6512.4|6512.5|6509.5|6516.2|6513.6|6511.9|6508.9|333
1591752900000|2020-06-10 01:35:00|6511.8|6508.8|6511.4|6509.6|6514.9|6512.2|6511.4|6508.7|260
1591753200000|2020-06-10 01:40:00|6512.4|6509.4|6512|6510.2|6514|6511.7|6511.3|6508.3|256
1591753500000|2020-06-10 01:45:00|6512.1|6510.3|6512|6509|6513|6510.4|6509.9|6507.4|251
1591753800000|2020-06-10 01:50:00|6511.9|6508.9|6513.9|6510.9|6515.7|6512.8|6511.8|6508.8|223
1591754100000|2020-06-10 01:55:00|6513.3|6511.5|6513.8|6510.8|6514.9|6512.1|6512.3|6509.9|217
1591754400000|2020-06-10 02:00:00|6513.9|6510.9|6520.6|6517.6|6520.8|6517.8|6513.3|6510.8|273
1591754700000|2020-06-10 02:05:00|6520.7|6517.7|6518.7|6515.7|6520.8|6518.5|6517.1|6514.6|265
1591755000000|2020-06-10 02:10:00|6518.4|6516.6|6515.3|6513.5|6519.2|6516.6|6515.1|6512.7|276
1591755300000|2020-06-10 02:15:00|6515.7|6513.9|6518.3|6516.5|6519.1|6516.6|6514.3|6511.8|314
1591755600000|2020-06-10 02:20:00|6518.4|6516.6|6521.8|6518.8|6523.1|6520.7|6517|6514.7|310
1591755900000|2020-06-10 02:25:00|6521.4|6518.4|6517.7|6514.7|6521.7|6518.7|6517.2|6514.5|273
1591756200000|2020-06-10 02:30:00|6517.6|6514.6|6516.4|6514.6|6519|6516.2|6516.3|6513.9|250
1591756500000|2020-06-10 02:35:00|6517|6514|6516|6514.2|6517.6|6515.2|6514.9|6512.2|222
1591756800000|2020-06-10 02:40:00|6516.7|6513.7|6517.2|6514.2|6518.2|6515.7|6516|6513.5|226
1591757100000|2020-06-10 02:45:00|6517.1|6514.1|6519.3|6517.5|6521.5|6518.5|6517.1|6514.1|232
1591757400000|2020-06-10 02:50:00|6519.4|6517.6|6522.6|6519.6|6523.1|6520.1|6517.6|6515.3|187
1591757700000|2020-06-10 02:55:00|6522.7|6519.7|6524.8|6521.8|6525.3|6522.6|6521.7|6518.7|223
1591758000000|2020-06-10 03:00:00|6524.7|6521.7|6526.8|6523.8|6527.7|6524.7|6523.7|6521.4|238
1591758300000|2020-06-10 03:05:00|6526.9|6523.9|6525|6522|6527.5|6524.8|6524.3|6521.4|189
1591758600000|2020-06-10 03:10:00|6524.9|6521.9|6526.6|6523.6|6529|6526|6524.5|6521.5|224
1591758900000|2020-06-10 03:15:00|6526.7|6523.7|6526.6|6523.6|6527.1|6524.7|6525.2|6522.8|163
1591759200000|2020-06-10 03:20:00|6526.8|6523.8|6527.6|6524.6|6528.8|6525.9|6526.8|6523.8|151
1591759500000|2020-06-10 03:25:00|6527.4|6524.4|6527.4|6525.6|6527.9|6525.6|6525.3|6522.9|152
1591759800000|2020-06-10 03:30:00|6527.3|6525.5|6528.7|6525.7|6529|6526.6|6526.4|6524.4|192
1591760100000|2020-06-10 03:35:00|6528.9|6525.9|6531.2|6528.2|6531.5|6528.9|6527.7|6525.3|221
1591760400000|2020-06-10 03:40:00|6531|6528|6530.6|6527.6|6533.7|6531|6529.3|6526.5|207
1591760700000|2020-06-10 03:45:00|6530.5|6527.5|6528.6|6526.8|6530.5|6527.9|6527.2|6524.7|164
1591761000000|2020-06-10 03:50:00|6529.2|6526.2|6528.2|6525.2|6529.9|6527.6|6527.8|6525.2|136
1591761300000|2020-06-10 03:55:00|6528.1|6525.1|6529|6526|6529.7|6527.2|6527.5|6524.8|218
1591761600000|2020-06-10 04:00:00|6528.9|6525.9|6529.6|6526.6|6530.3|6527.5|6528.1|6525.7|172
1591761900000|2020-06-10 04:05:00|6529.7|6526.7|6527.2|6525.4|6530|6527.8|6527.1|6524.5|134
1591762200000|2020-06-10 04:10:00|6527.8|6524.8|6530.8|6527.8|6530.9|6528.6|6526.8|6524.3|218
1591762500000|2020-06-10 04:15:00|6530.9|6527.9|6528.6|6525.6|6531|6528.6|6527.8|6525.3|200
1591762800000|2020-06-10 04:20:00|6528.7|6525.7|6529.5|6526.5|6530.6|6527.6|6528.1|6525.5|161
1591763100000|2020-06-10 04:25:00|6529.6|6526.6|6530|6527|6530.1|6527.7|6528.7|6525.8|140
1591763400000|2020-06-10 04:30:00|6529.9|6526.9|6528.2|6526.4|6530.7|6528.3|6527.8|6525.1|172
1591763700000|2020-06-10 04:35:00|6528.1|6526.3|6528.2|6526.4|6529|6526.6|6527.4|6524.9|151
1591764000000|2020-06-10 04:40:00|6528.8|6525.8|6529.2|6526.2|6530.5|6528.2|6528.1|6525.6|164
1591764300000|2020-06-10 04:45:00|6528.5|6526.7|6529.7|6526.7|6529.8|6527.4|6527.1|6524.5|154
1591764600000|2020-06-10 04:50:00|6529.8|6526.8|6532.3|6529.3|6532.9|6530.4|6529.7|6526.7|175
1591764900000|2020-06-10 04:55:00|6532.2|6529.2|6529.8|6528|6532.8|6530.3|6528.8|6526.2|160
1591765200000|2020-06-10 05:00:00|6529.6|6527.8|6530|6528.2|6532.7|6530.3|6529.6|6527.2|198
1591765500000|2020-06-10 05:05:00|6530.6|6527.6|6530.9|6527.9|6531|6528.5|6528.7|6526.2|162
1591765800000|2020-06-10 05:10:00|6531|6528|6531.9|6528.9|6532|6529.2|6529.7|6527|144
1591766100000|2020-06-10 05:15:00|6531.3|6529.5|6535|6532|6535|6532.6|6531|6528.5|179
1591766400000|2020-06-10 05:20:00|6534.7|6532.9|6545.2|6542.2|6547|6544|6534.6|6532.1|402
1591766700000|2020-06-10 05:25:00|6545.1|6542.1|6544.8|6541.8|6550.8|6547.8|6543|6540|338
1591767000000|2020-06-10 05:30:00|6544.7|6541.7|6549|6546|6550.7|6548.2|6543.9|6540.9|332
1591767300000|2020-06-10 05:35:00|6548.9|6545.9|6551.6|6548.6|6553.8|6550.8|6548.8|6545.8|286
1591767600000|2020-06-10 05:40:00|6551.7|6548.7|6552.7|6549.7|6555.9|6552.9|6550.6|6547.6|311
1591767900000|2020-06-10 05:45:00|6552.6|6549.6|6552.1|6549.1|6556.1|6553.9|6551.7|6549|306
1591768200000|2020-06-10 05:50:00|6552.2|6549.2|6553.6|6550.6|6556|6553|6549.8|6547.3|323
1591768500000|2020-06-10 05:55:00|6554|6551|6552.9|6549.9|6555.5|6553.1|6552.6|6549.7|248
1591768800000|2020-06-10 06:00:00|6552.8|6549.8|6556.9|6553.9|6561|6558.2|6552.2|6549.4|420
1591769100000|2020-06-10 06:05:00|6556.8|6553.8|6556.6|6553.6|6557.9|6555.3|6553.5|6550.7|327
1591769400000|2020-06-10 06:10:00|6556.5|6553.5|6556.5|6554.7|6557.1|6554.9|6554.3|6552.1|330
1591769700000|2020-06-10 06:15:00|6556.2|6554.4|6556.6|6553.6|6562.1|6559.2|6556.2|6553.5|376
1591770000000|2020-06-10 06:20:00|6556.5|6553.5|6552.7|6549.7|6557.3|6554.9|6551.8|6549.6|380
1591770300000|2020-06-10 06:25:00|6552.3|6549.3|6547.4|6544.4|6552.3|6550.1|6546|6543.5|351
1591770600000|2020-06-10 06:30:00|6547.3|6544.3|6545.7|6543.9|6550.9|6548.5|6545.5|6543.2|305
1591770900000|2020-06-10 06:35:00|6545.6|6543.8|6540.3|6538.5|6546.7|6544.3|6540.3|6537.9|357
1591771200000|2020-06-10 06:40:00|6540.9|6537.9|6540.6|6538.8|6544.2|6541.9|6539.1|6537.3|290
1591771500000|2020-06-10 06:45:00|6540.3|6538.5|6542.9|6539.9|6546.7|6544|6540.1|6537.9|364
1591771800000|2020-06-10 06:50:00|6542.3|6540.5|6542.9|6541.1|6543.9|6541.6|6541|6538.7|328
1591772100000|2020-06-10 06:55:00|6543|6541.2|6540.3|6537.3|6545.8|6543.4|6540|6537.1|368
1591772400000|2020-06-10 07:00:00|6540.2|6537.2|6540.7|6538.9|6544.2|6541.7|6538.5|6536.2|535
1591772700000|2020-06-10 07:05:00|6541|6539.2|6544.7|6542.9|6546|6543.6|6540.8|6538.9|460
1591773000000|2020-06-10 07:10:00|6545|6543.2|6545.4|6543.6|6547.1|6545.3|6543.1|6540.9|404
1591773300000|2020-06-10 07:15:00|6545.1|6543.3|6552|6550.2|6553.4|6551.4|6544.5|6542.1|401
1591773600000|2020-06-10 07:20:00|6552.4|6549.4|6549.9|6548.1|6553.2|6550.7|6549.6|6547.3|429
1591773900000|2020-06-10 07:25:00|6550|6548.2|6553.1|6550.1|6553.7|6551.5|6549.1|6546.4|368
1591774200000|2020-06-10 07:30:00|6552.9|6549.9|6550.5|6547.5|6553.2|6550.9|6549.2|6546.9|372
1591774500000|2020-06-10 07:35:00|6549.9|6548.1|6546.4|6544.6|6550.2|6548.1|6544.4|6542.2|382
1591774800000|2020-06-10 07:40:00|6546.3|6544.5|6540.6|6538.8|6546.7|6544.5|6540.1|6538.1|391
1591775100000|2020-06-10 07:45:00|6540.5|6538.7|6542.1|6540.3|6543.6|6541.4|6539.4|6537.1|371
1591775400000|2020-06-10 07:50:00|6542.2|6540.4|6542.5|6540.7|6545.2|6543.2|6541.3|6539|336
1591775700000|2020-06-10 07:55:00|6542.6|6540.8|6546.1|6544.3|6547|6545.2|6541.4|6539.1|393
1591776000000|2020-06-10 08:00:00|6545.7|6543.9|6545.3|6543.5|6548.9|6546.6|6544.5|6542|378
1591776300000|2020-06-10 08:05:00|6545.4|6543.6|6543.1|6541.3|6547.4|6545|6542.5|6540|341
1591776600000|2020-06-10 08:10:00|6543.2|6541.4|6550.3|6547.3|6550.4|6547.8|6541.8|6539.5|376
1591776900000|2020-06-10 08:15:00|6549.5|6547.7|6551.5|6548.5|6552.8|6550.5|6549.2|6546.7|390
1591777200000|2020-06-10 08:20:00|6550.7|6548.9|6548.1|6546.3|6552.4|6550|6547.7|6545.5|366
1591777500000|2020-06-10 08:25:00|6548|6546.2|6551.4|6548.4|6551.9|6549.5|6547|6544.9|311
1591777800000|2020-06-10 08:30:00|6550.9|6549.1|6554.2|6552.4|6554.5|6552.7|6549.5|6547.2|371
1591778100000|2020-06-10 08:35:00|6553.7|6551.9|6558.1|6556.3|6559.1|6556.8|6553|6550.8|415
1591778400000|2020-06-10 08:40:00|6558.2|6556.4|6551.3|6548.3|6558.7|6556.5|6550.9|6548.2|367
1591778700000|2020-06-10 08:45:00|6551.4|6548.4|6548.3|6545.3|6551.5|6549|6547.3|6544.9|360
1591779000000|2020-06-10 08:50:00|6548.2|6545.2|6549.2|6547.4|6550.3|6548|6547.2|6544.9|328
1591779300000|2020-06-10 08:55:00|6549.3|6547.5|6550.4|6547.4|6550.8|6548.1|6546.5|6544.3|354
1591779600000|2020-06-10 09:00:00|6550.5|6547.5|6541.8|6538.8|6550.5|6547.5|6541.2|6538.8|474
1591779900000|2020-06-10 09:05:00|6541.9|6538.9|6546.7|6543.7|6547.6|6544.8|6541|6538.7|419
1591780200000|2020-06-10 09:10:00|6546.1|6544.3|6546.1|6543.1|6549.9|6547.5|6545.3|6542.9|328
1591780500000|2020-06-10 09:15:00|6546|6543|6544.6|6541.6|6546.1|6543.7|6543.2|6540.9|319
1591780800000|2020-06-10 09:20:00|6544.5|6541.5|6545.9|6544.1|6547.8|6545.3|6543.6|6541.5|296
1591781100000|2020-06-10 09:25:00|6545.8|6544|6543.9|6542.1|6546.6|6544.1|6541.2|6538.8|378
1591781400000|2020-06-10 09:30:00|6543.8|6542|6546.2|6544.4|6547.6|6545|6543.8|6541.1|364
1591781700000|2020-06-10 09:35:00|6546.8|6543.8|6545.6|6542.6|6547.1|6544.7|6543.4|6540.8|319
1591782000000|2020-06-10 09:40:00|6545.5|6542.5|6548.2|6545.2|6548.4|6546.2|6543.4|6540.9|297
1591782300000|2020-06-10 09:45:00|6547.8|6544.8|6542|6539|6547.8|6544.8|6540.9|6538.6|316
1591782600000|2020-06-10 09:50:00|6541.9|6538.9|6546.3|6543.3|6546.3|6543.8|6541.1|6538.7|300
1591782900000|2020-06-10 09:55:00|6546.2|6543.2|6546.9|6543.9|6547.5|6545|6543.8|6540.8|302
1591783200000|2020-06-10 10:00:00|6547.1|6544.1|6547|6544|6548|6545.6|6545.3|6542.6|263
1591783500000|2020-06-10 10:05:00|6546.9|6543.9|6544.3|6541.3|6547.1|6544.7|6543.4|6541|282
1591783800000|2020-06-10 10:10:00|6544.4|6541.4|6542.4|6539.4|6546.6|6543.7|6542.3|6539.4|272
1591784100000|2020-06-10 10:15:00|6542.3|6539.3|6544.5|6541.5|6547.9|6545.5|6541.4|6539.1|378
1591784400000|2020-06-10 10:20:00|6544.4|6541.4|6543.4|6541.6|6545.9|6543.6|6543.3|6540.7|273
1591784700000|2020-06-10 10:25:00|6543.5|6541.7|6542|6540.2|6545.6|6543.2|6541.2|6538.8|293
1591785000000|2020-06-10 10:30:00|6542.7|6539.7|6540.4|6537.4|6544|6541.6|6539.9|6537.4|318
1591785300000|2020-06-10 10:35:00|6539.9|6538.1|6546.7|6544.9|6547.1|6545|6539.7|6537.4|260
1591785600000|2020-06-10 10:40:00|6546.6|6544.8|6550.8|6549|6551.6|6549.1|6546.6|6544.8|378
1591785900000|2020-06-10 10:45:00|6550.9|6549.1|6546.1|6544.3|6552.8|6551|6546|6543.7|367
1591786200000|2020-06-10 10:50:00|6546.2|6544.4|6549.5|6546.5|6550.3|6548.4|6545.9|6544.1|322
1591786500000|2020-06-10 10:55:00|6549.4|6546.4|6551|6548|6551.5|6549|6547.9|6545.1|313
1591786800000|2020-06-10 11:00:00|6550.4|6548.6|6550.2|6547.2|6551.9|6549.5|6549.2|6546.9|316
1591787100000|2020-06-10 11:05:00|6549.8|6548|6552.8|6551|6556.9|6554.4|6549.7|6547.4|335
1591787400000|2020-06-10 11:10:00|6552.7|6550.9|6554|6552.2|6555.8|6553.3|6550.6|6548.3|337
1591787700000|2020-06-10 11:15:00|6554.3|6552.5|6558.8|6555.8|6558.8|6556.4|6553.3|6550.9|336
1591788000000|2020-06-10 11:20:00|6558.9|6555.9|6559.8|6556.8|6562.8|6560.4|6556.9|6554.6|450
1591788300000|2020-06-10 11:25:00|6559.9|6556.9|6552.8|6549.8|6562.2|6559.8|6551.1|6548.6|448
1591788600000|2020-06-10 11:30:00|6552.6|6549.6|6553.7|6550.7|6555.7|6553.3|6552.1|6549.6|365
1591788900000|2020-06-10 11:35:00|6553.8|6550.8|6558.4|6556.6|6560|6557.5|6553.1|6550.7|392
1591789200000|2020-06-10 11:40:00|6558.5|6556.7|6555.6|6552.6|6559.6|6557.3|6554.8|6552.3|404
1591789500000|2020-06-10 11:45:00|6555.5|6552.5|6557.2|6555.4|6558.9|6556.5|6554.9|6552.4|387
1591789800000|2020-06-10 11:50:00|6557.8|6554.8|6558.2|6556.4|6560.2|6558.1|6556.2|6553.8|362
1591790100000|2020-06-10 11:55:00|6558.8|6555.8|6556.2|6554.4|6561.8|6559.5|6556.2|6553.9|392
1591790400000|2020-06-10 12:00:00|6556.3|6554.5|6556.9|6555.1|6558.9|6556.7|6555.4|6553.6|468
1591790700000|2020-06-10 12:05:00|6557|6555.2|6555|6553.2|6557.2|6555.4|6553.7|6551.4|324
1591791000000|2020-06-10 12:10:00|6555.2|6553.4|6554.4|6551.4|6558.1|6556|6553.9|6551.3|489
1591791300000|2020-06-10 12:15:00|6554.5|6551.5|6553.6|6551.8|6554.5|6552.4|6550.7|6548.3|410
1591791600000|2020-06-10 12:20:00|6554|6551|6553|6550|6555|6552.7|6551.6|6549.4|328
1591791900000|2020-06-10 12:25:00|6553.2|6550.2|6546.8|6543.8|6553.7|6551.4|6543.2|6539.2|343
1591792200000|2020-06-10 12:30:00|6547|6544|6547.7|6545.9|6552.9|6549.9|6545.3|6542.3|528
1591792500000|2020-06-10 12:35:00|6547.8|6546|6546.4|6544.6|6549.9|6547.7|6544.8|6542.4|437
1591792800000|2020-06-10 12:40:00|6546.7|6544.9|6542.9|6539.9|6549.6|6547.1|6541.8|6539.1|420
1591793100000|2020-06-10 12:45:00|6543|6540|6545|6542|6545.8|6543.3|6541.7|6539.2|362
1591793400000|2020-06-10 12:50:00|6544.3|6542.5|6541.6|6539.8|6546.8|6544.5|6541.1|6538.5|404
1591793700000|2020-06-10 12:55:00|6542.7|6539.7|6547.5|6544.5|6547.9|6545.5|6540.7|6538.2|373
1591794000000|2020-06-10 13:00:00|6547.4|6544.4|6550.3|6548.5|6553.6|6551.4|6546.6|6544.4|418
1591794300000|2020-06-10 13:05:00|6551|6548|6548.9|6545.9|6553.1|6550.7|6547.9|6545.7|397
1591794600000|2020-06-10 13:10:00|6549|6546|6551.1|6549.3|6551.7|6549.5|6547.5|6545.1|374
1591794900000|2020-06-10 13:15:00|6551.6|6548.6|6549|6546|6553.6|6551.1|6548.1|6545.6|363
1591795200000|2020-06-10 13:20:00|6548.5|6546.7|6550.4|6548.6|6552.4|6550|6548.1|6545.9|286
1591795500000|2020-06-10 13:25:00|6551|6548|6551.5|6549.7|6555.1|6552.8|6548.6|6546.2|350
1591795800000|2020-06-10 13:30:00|6552.8|6549.8|6546.2|6544.4|6553.4|6551.4|6546.2|6543.8|493
1591796100000|2020-06-10 13:35:00|6546.8|6543.8|6541.6|6539.8|6547.2|6544.5|6541.6|6539.3|430
1591796400000|2020-06-10 13:40:00|6542|6539|6535.1|6532.1|6544.3|6541.7|6534.1|6531.1|478
1591796700000|2020-06-10 13:45:00|6535.3|6532.3|6540.7|6537.7|6540.9|6538.5|6533.2|6530.6|528
1591797000000|2020-06-10 13:50:00|6540.9|6537.9|6536.1|6533.1|6541.9|6539.6|6535.1|6532.6|530
1591797300000|2020-06-10 13:55:00|6536|6533|6537.2|6535.4|6539.6|6537.1|6534.7|6532.4|493
1591797600000|2020-06-10 14:00:00|6537.3|6535.5|6533.3|6531.5|6539.4|6537|6533|6530.7|443
1591797900000|2020-06-10 14:05:00|6533.2|6531.4|6534.9|6531.9|6536|6533|6530.6|6528.5|432
1591798200000|2020-06-10 14:10:00|6534.1|6532.3|6531.7|6529.9|6535.9|6533.7|6531|6528.8|433
1591798500000|2020-06-10 14:15:00|6531.8|6530|6531.1|6529.3|6537|6534.8|6531.1|6528.7|526
1591798800000|2020-06-10 14:20:00|6531|6529.2|6537.3|6535.5|6538.1|6535.7|6529|6526.6|449
1591799100000|2020-06-10 14:25:00|6538|6535|6536.7|6533.7|6540|6537.6|6535.1|6533|484
1591799400000|2020-06-10 14:30:00|6536.8|6533.8|6534.9|6531.9|6537.7|6534.8|6530|6527.7|446
1591799700000|2020-06-10 14:35:00|6535|6532|6534.1|6532.3|6536.2|6533.6|6533.2|6530.7|397
1591800000000|2020-06-10 14:40:00|6534.7|6531.7|6534.4|6531.4|6539.3|6536.9|6533.1|6530.8|427
1591800300000|2020-06-10 14:45:00|6534.3|6532.5|6529.2|6527.4|6537|6534.4|6528|6525.5|475
1591800600000|2020-06-10 14:50:00|6529.3|6527.5|6525.3|6523.5|6531.5|6528.9|6525|6522.7|514
1591800900000|2020-06-10 14:55:00|6525.4|6523.6|6521.6|6519.8|6526.9|6524.6|6519.4|6517.1|568
1591801200000|2020-06-10 15:00:00|6521.5|6519.7|6527|6524|6528|6525.3|6521.4|6519.5|502
1591801500000|2020-06-10 15:05:00|6527.1|6524.1|6527.4|6525.6|6532|6529.8|6525.8|6523.6|468
1591801800000|2020-06-10 15:10:00|6527.8|6524.8|6533.1|6530.1|6533.1|6530.7|6527.1|6524.8|463
1591802100000|2020-06-10 15:15:00|6533.3|6530.3|6535.5|6532.5|6536|6533.8|6532.6|6530|403
1591802400000|2020-06-10 15:20:00|6534.9|6533.1|6537|6534|6537.3|6534.9|6534.6|6532.3|424
1591802700000|2020-06-10 15:25:00|6536.9|6533.9|6538.9|6535.9|6541|6538.8|6536.9|6533.9|439
1591803000000|2020-06-10 15:30:00|6539|6536|6534.9|6531.9|6540.5|6537.9|6534.6|6531.9|412
1591803300000|2020-06-10 15:35:00|6535|6532|6537|6534|6537.9|6535.1|6532.9|6529.9|404
1591803600000|2020-06-10 15:40:00|6537.1|6534.1|6537.4|6534.4|6540.8|6538.3|6535.8|6533.3|443
1591803900000|2020-06-10 15:45:00|6536.9|6535.1|6537.3|6535.5|6539.2|6536.8|6534.8|6532.3|373
1591804200000|2020-06-10 15:50:00|6537.9|6534.9|6544|6541|6544|6541|6537.8|6534.8|352
1591804500000|2020-06-10 15:55:00|6543.9|6540.9|6543.1|6540.1|6545.1|6542.8|6541.6|6539.8|302
1591804800000|2020-06-10 16:00:00|6543.2|6540.2|6542.9|6539.9|6544.9|6542.3|6540.5|6537.8|277
1591805100000|2020-06-10 16:05:00|6542|6540.2|6538.4|6535.4|6542.5|6540.2|6536.5|6533.5|406
1591805400000|2020-06-10 16:10:00|6538.3|6535.3|6540.5|6538.7|6541.8|6539.3|6537.9|6535.3|352
1591805700000|2020-06-10 16:15:00|6541.2|6538.2|6543.5|6541.7|6544.2|6541.7|6540.3|6537.9|309
1591806000000|2020-06-10 16:20:00|6543.4|6541.6|6545|6542|6545.6|6543.2|6541.4|6538.9|315
1591806300000|2020-06-10 16:25:00|6544.9|6541.9|6544|6541|6545.5|6543.1|6542.6|6540.1|275
1591806600000|2020-06-10 16:30:00|6543.9|6540.9|6544.2|6541.2|6545.1|6542.4|6543.1|6540.6|261
1591806900000|2020-06-10 16:35:00|6544.1|6541.1|6543.3|6540.3|6546.2|6543.7|6541.9|6539.4|216
1591807200000|2020-06-10 16:40:00|6543.4|6540.4|6545.5|6542.5|6545.5|6543.1|6542.2|6539.8|233
1591807500000|2020-06-10 16:45:00|6545|6543.2|6544.2|6542.4|6545.5|6543.2|6543.3|6540.9|234
1591807800000|2020-06-10 16:50:00|6544.1|6542.3|6547.2|6544.2|6548.1|6545.6|6544.1|6542|216
1591808100000|2020-06-10 16:55:00|6547.3|6544.3|6544.1|6541.1|6548.5|6545.8|6543.5|6541.1|244
1591808400000|2020-06-10 17:00:00|6544.2|6541.2|6543.1|6541.3|6544.2|6541.9|6541.5|6539|272
1591808700000|2020-06-10 17:05:00|6543.7|6540.7|6543.7|6540.7|6543.9|6541.5|6542.4|6539.9|215
1591809000000|2020-06-10 17:10:00|6543.5|6540.5|6543|6541.2|6544.5|6542.1|6541.6|6539.1|235
1591809300000|2020-06-10 17:15:00|6542.9|6541.1|6545.2|6542.2|6545.3|6542.7|6542.6|6540.1|265
1591809600000|2020-06-10 17:20:00|6545.3|6542.3|6544.7|6541.7|6545.7|6542.8|6542.7|6540.6|268
1591809900000|2020-06-10 17:25:00|6544.8|6541.8|6542.3|6540.5|6545|6542.4|6542.3|6540.1|260
1591810200000|2020-06-10 17:30:00|6542.2|6540.4|6547.2|6544.2|6547.3|6544.3|6542.2|6540.1|245
1591810500000|2020-06-10 17:35:00|6547.3|6544.3|6550.9|6547.9|6552|6549.5|6546.1|6543.7|271
1591810800000|2020-06-10 17:40:00|6550.2|6548.4|6552.6|6549.6|6554.4|6552|6549.5|6547.1|382
1591811100000|2020-06-10 17:45:00|6552.5|6549.5|6554.9|6551.9|6557.2|6554.7|6551.4|6549|320
1591811400000|2020-06-10 17:50:00|6554.8|6551.8|6553|6550|6556|6553.6|6552.7|6550|262
1591811700000|2020-06-10 17:55:00|6552.9|6549.9|6556.6|6552.6|6559.1|6556.1|6552.6|6548.8|318
1591812000000|2020-06-10 18:00:00|6556.7|6552.7|6560.2|6557.2|6569.7|6566.7|6521.2|6518.2|774
1591812300000|2020-06-10 18:05:00|6561|6558|6570|6567|6570.9|6567.9|6559.4|6556.4|655
1591812600000|2020-06-10 18:10:00|6570.3|6567.3|6579.7|6576.7|6579.7|6576.7|6569.6|6566.6|620
1591812900000|2020-06-10 18:15:00|6579.8|6576.8|6582.3|6579.3|6586|6583|6574.6|6571.6|639
1591813200000|2020-06-10 18:20:00|6582.4|6579.4|6577.2|6574.2|6584.2|6581.2|6575.3|6572.3|554
1591813500000|2020-06-10 18:25:00|6577.1|6574.1|6581.9|6578.9|6582.4|6579.4|6577.1|6574.1|478
1591813800000|2020-06-10 18:30:00|6581.7|6578.7|6576|6573|6586.3|6583.3|6574.1|6571.1|580
1591814100000|2020-06-10 18:35:00|6575.7|6572.7|6562.2|6559.2|6579.1|6576.1|6559.7|6556.7|618
1591814400000|2020-06-10 18:40:00|6562.3|6559.3|6570.9|6567.9|6571.3|6568.3|6547.5|6544.5|681
1591814700000|2020-06-10 18:45:00|6570.8|6567.8|6562.9|6559.9|6570.8|6567.8|6559.7|6556.7|585
1591815000000|2020-06-10 18:50:00|6562.3|6559.3|6548.9|6545.9|6565.4|6562.4|6546.4|6543.4|621
1591815300000|2020-06-10 18:55:00|6548.4|6545.4|6552.6|6549.6|6555.8|6552.8|6542.1|6539.1|609
1591815600000|2020-06-10 19:00:00|6552.7|6549.7|6537.5|6534.5|6553.5|6550.5|6533.6|6530.6|640
1591815900000|2020-06-10 19:05:00|6537.7|6534.7|6549.9|6546.9|6551.7|6548.7|6537.7|6534.7|613
1591816200000|2020-06-10 19:10:00|6550|6547|6549.5|6546.5|6551.9|6548.9|6544.3|6541.3|543
1591816500000|2020-06-10 19:15:00|6549.4|6546.4|6551.3|6548.3|6552.1|6549.1|6546.7|6543.7|530
1591816800000|2020-06-10 19:20:00|6551.1|6548.1|6551.9|6548.9|6553.7|6551.1|6547.9|6545.7|483
1591817100000|2020-06-10 19:25:00|6552.4|6549.4|6570.9|6567.9|6571.2|6568.2|6552.4|6549.4|595
1591817400000|2020-06-10 19:30:00|6570.4|6567.4|6568|6565|6573.5|6570.5|6566.1|6563.7|496
1591817700000|2020-06-10 19:35:00|6567.4|6565.6|6567.7|6564.7|6569.7|6566.8|6562.6|6559.6|492
1591818000000|2020-06-10 19:40:00|6567.6|6564.6|6569.8|6566.8|6571.9|6568.9|6565.1|6562.1|434
1591818300000|2020-06-10 19:45:00|6569.3|6566.3|6560.3|6557.3|6569.7|6566.7|6555.6|6552.6|502
1591818600000|2020-06-10 19:50:00|6559.6|6556.6|6559.7|6556.7|6565.1|6562.1|6557.4|6554.4|487
1591818900000|2020-06-10 19:55:00|6559.6|6556.6|6551.6|6548.6|6560.1|6557.3|6551.6|6548.6|401
1591819200000|2020-06-10 20:00:00|6552|6549|6545.4|6542.4|6552.9|6549.9|6545.4|6542.4|407
1591819500000|2020-06-10 20:05:00|6545.2|6542.2|6548|6545|6548|6545.2|6543.8|6540.8|270
1591819800000|2020-06-10 20:10:00|6548.1|6545.1|6544.4|6541.4|6548.2|6545.2|6542.4|6539.9|240
1591820100000|2020-06-10 20:15:00|6543.8|6540.8|6539|6536|6543.9|6540.9|6538.8|6535.8|221
1591820400000|2020-06-10 20:20:00|6539.8|6536.8|6534.9|6531.9|6541.3|6538.3|6533.3|6530.3|270
1591820700000|2020-06-10 20:25:00|6535.2|6532.2|6530.9|6527.9|6537.5|6535.1|6530.7|6527.7|226
1591821000000|2020-06-10 20:30:00|6530.8|6527.8|6530|6527|6533.2|6530.2|6529.2|6526.5|208
1591821300000|2020-06-10 20:35:00|6530.1|6527.1|6535.1|6532.1|6537.1|6534.1|6529.9|6526.9|180
1591821600000|2020-06-10 20:40:00|6535|6532|6537.8|6534.8|6539.2|6536.5|6535|6532|180
1591821900000|2020-06-10 20:45:00|6537.9|6534.9|6539.9|6536.9|6540.1|6537.1|6537.9|6534.9|165
1591822200000|2020-06-10 20:50:00|6539.8|6536.8|6539.1|6536.1|6540|6537|6536.5|6533.5|195
1591822500000|2020-06-10 20:55:00|6539.2|6536.2|6538.3|6535.3|6540.8|6537.8|6537.1|6534.1|192
1591822800000|2020-06-10 21:00:00|6538.5|6535.2|6539.9|6535.9|6541|6537|6538.3|6534.8|39
1591823100000|2020-06-10 21:05:00|6537.7|6533.7|6540|6536|6541.2|6537.2|6537.3|6533.3|122
1591823400000|2020-06-10 21:10:00|6539.9|6535.9|6539.9|6535.9|6541.5|6537.5|6537.3|6533.3|95
1591823700000|2020-06-10 21:15:00|6539.4|6535.4|6540.2|6536.2|6541|6537|6535|6531|157
1591824000000|2020-06-10 21:20:00|6540|6536|6540.7|6536.7|6541.6|6537.6|6538.3|6534.3|195
1591824300000|2020-06-10 21:25:00|6540.5|6536.5|6535.3|6531.3|6544|6540|6535|6531|233
1591824600000|2020-06-10 21:30:00|6535|6531|6534.7|6530.7|6536.5|6532.5|6534.5|6530.5|174
1591824900000|2020-06-10 21:35:00|6534.6|6530.6|6535|6531|6535.9|6531.9|6534.5|6530.5|127
1591825200000|2020-06-10 21:40:00|6535.1|6531.1|6535.6|6531.6|6535.7|6531.7|6534.5|6530.5|132
1591825500000|2020-06-10 21:45:00|6535.1|6531.1|6534.9|6530.9|6535.6|6531.6|6534.2|6530.2|136
1591825800000|2020-06-10 21:50:00|6534.7|6530.7|6534.6|6530.6|6535|6531|6534.1|6530.1|93
1591826100000|2020-06-10 21:55:00|6534.5|6530.5|6534.2|6530.2|6534.8|6530.8|6533.6|6529.6|106
1591826400000|2020-06-10 22:00:00|6533.9|6529.9|6539.2|6536.2|6539.2|6536.2|6533.9|6529.9|311
1591826700000|2020-06-10 22:05:00|6539.1|6536.1|6539.2|6536.2|6539.2|6536.2|6536.1|6533.1|216
1591827000000|2020-06-10 22:10:00|6539|6536|6542|6539|6542.1|6539.1|6538.1|6535.1|182
1591827300000|2020-06-10 22:15:00|6542.1|6539.1|6541.1|6538.1|6544|6541|6541.1|6538.1|153
1591827600000|2020-06-10 22:20:00|6540.6|6537.6|6542|6539|6542.3|6539.3|6540.6|6537.6|178
1591827900000|2020-06-10 22:25:00|6541.9|6538.9|6531.7|6528.7|6542.1|6539.1|6527.5|6525.1|317
1591828200000|2020-06-10 22:30:00|6531.9|6528.9|6533.7|6530.7|6534|6531|6531.1|6528.1|196
1591828500000|2020-06-10 22:35:00|6533.8|6530.8|6533|6530|6534.1|6531.1|6530.7|6527.8|206
1591828800000|2020-06-10 22:40:00|6533.1|6530.1|6529.9|6526.9|6534.9|6531.9|6529.2|6526.2|247
1591829100000|2020-06-10 22:45:00|6529.5|6526.5|6529.3|6526.3|6530|6527|6527.7|6524.8|215
1591829400000|2020-06-10 22:50:00|6529.2|6526.2|6528.9|6525.9|6529.3|6526.3|6527.9|6524.9|154
1591829700000|2020-06-10 22:55:00|6529|6526|6528.2|6525.2|6529.4|6526.4|6527.2|6524.8|163
1591830000000|2020-06-10 23:00:00|6528.1|6525.1|6534.8|6531.8|6536.1|6533.1|6527|6525.1|252
1591830300000|2020-06-10 23:05:00|6534.7|6531.7|6533.9|6530.9|6535.8|6532.9|6533.4|6530.4|224
1591830600000|2020-06-10 23:10:00|6533.8|6530.8|6533.7|6530.7|6534.4|6531.4|6530.9|6528.1|244
1591830900000|2020-06-10 23:15:00|6533.6|6530.6|6533.6|6530.6|6536.4|6533.4|6533.3|6530.3|209
1591831200000|2020-06-10 23:20:00|6533.7|6530.7|6528.3|6525.3|6534.3|6531.3|6526.7|6523.7|309
1591831500000|2020-06-10 23:25:00|6527.8|6526|6527.6|6524.6|6529.2|6526.2|6525.9|6522.9|209
1591831800000|2020-06-10 23:30:00|6527.7|6524.7|6523.2|6520.2|6528.9|6525.9|6521.4|6518.4|296
1591832100000|2020-06-10 23:35:00|6523.3|6520.3|6522.2|6519.2|6524.4|6521.4|6521.8|6518.8|223
1591832400000|2020-06-10 23:40:00|6522.3|6519.3|6521.1|6518.1|6522.3|6519.3|6519.3|6516.4|254
1591832700000|2020-06-10 23:45:00|6521.7|6518.7|6519.9|6516.9|6523|6520|6519.7|6516.7|248
1591833000000|2020-06-10 23:50:00|6520|6517|6518.3|6515.3|6520|6517|6516.1|6513.1|215
1591833300000|2020-06-10 23:55:00|6518.4|6515.4|6512.2|6509.2|6519.1|6516.1|6508.9|6506.1|421
1591833600000|2020-06-11 00:00:00|6512.4|6509.4|6517.9|6514.9|6518.7|6516.3|6511.6|6508.6|373
1591833900000|2020-06-11 00:05:00|6517.8|6514.8|6520|6517|6520.1|6517.1|6514.2|6511.4|356
1591834200000|2020-06-11 00:10:00|6520.1|6517.1|6515.4|6512.4|6520.9|6517.9|6513.4|6510.8|351
1591834500000|2020-06-11 00:15:00|6515.3|6512.3|6520|6517|6520.9|6518.7|6513.8|6511.5|387
1591834800000|2020-06-11 00:20:00|6520.1|6517.1|6523.4|6520.4|6523.4|6520.9|6518.8|6516.3|301
1591835100000|2020-06-11 00:25:00|6523.3|6520.3|6522.5|6519.5|6523.3|6520.3|6519.6|6517|290
1591835400000|2020-06-11 00:30:00|6522.7|6519.7|6520.3|6518.5|6523|6520.6|6519.6|6517.4|294
1591835700000|2020-06-11 00:35:00|6520.9|6517.9|6519.1|6516.1|6521.1|6518.4|6518|6515.7|197
1591836000000|2020-06-11 00:40:00|6519.2|6516.2|6526.1|6523.1|6526.2|6523.5|6518.4|6515.9|282
1591836300000|2020-06-11 00:45:00|6526.4|6523.4|6525.1|6522.1|6526.4|6523.5|6523.1|6520.1|346
1591836600000|2020-06-11 00:50:00|6525|6522|6525.7|6522.7|6529.2|6526.7|6523.3|6521|336
1591836900000|2020-06-11 00:55:00|6525.4|6522.4|6527|6524|6529.5|6527.2|6524.3|6521.6|348
1591837200000|2020-06-11 01:00:00|6527.4|6524.4|6530.6|6528.8|6532.2|6529.8|6526.9|6524.1|421
1591837500000|2020-06-11 01:05:00|6530.7|6528.9|6535.8|6532.8|6540.5|6538.2|6530.6|6528.2|406
1591837800000|2020-06-11 01:10:00|6535.9|6532.9|6531.8|6528.8|6536|6533|6531.4|6528.4|304
1591838100000|2020-06-11 01:15:00|6531.9|6528.9|6532.4|6529.4|6534.7|6531.7|6529.8|6527|361
1591838400000|2020-06-11 01:20:00|6532.5|6529.5|6527.4|6524.4|6533.1|6530.4|6526.7|6524.2|332
1591838700000|2020-06-11 01:25:00|6527.3|6524.3|6529|6527.2|6530.9|6527.9|6526.5|6523.7|286
1591839000000|2020-06-11 01:30:00|6530|6527|6533.9|6530.9|6534.6|6532|6528.2|6525.6|341
1591839300000|2020-06-11 01:35:00|6534|6531|6537.8|6534.8|6539.9|6536.9|6533.5|6530.9|333
1591839600000|2020-06-11 01:40:00|6537.7|6534.7|6539|6536|6539.1|6536.6|6534.8|6532.4|341
1591839900000|2020-06-11 01:45:00|6539.2|6536.2|6535.5|6532.5|6540.2|6537.2|6535.2|6532.4|339
1591840200000|2020-06-11 01:50:00|6535.4|6532.4|6530|6527|6535.4|6532.4|6529.4|6526.7|393
1591840500000|2020-06-11 01:55:00|6529.9|6526.9|6530.1|6527.1|6532.2|6529.5|6527.8|6525.2|348
1591840800000|2020-06-11 02:00:00|6530.7|6527.7|6525.8|6524|6530.7|6527.7|6525.8|6523|285
1591841100000|2020-06-11 02:05:00|6525.9|6524.1|6527|6524|6530.3|6527.6|6525.7|6523.3|366
1591841400000|2020-06-11 02:10:00|6526.7|6523.7|6531.4|6528.4|6531.5|6529.2|6526|6523.7|291
1591841700000|2020-06-11 02:15:00|6531.5|6528.5|6529.4|6526.4|6533.1|6530.7|6528.7|6526.3|304
1591842000000|2020-06-11 02:20:00|6529.5|6526.5|6531.4|6528.4|6532.6|6530|6529.5|6526.5|236
1591842300000|2020-06-11 02:25:00|6531.3|6528.3|6532.2|6529.2|6533.3|6530.9|6530.7|6528.1|196
1591842600000|2020-06-11 02:30:00|6532.6|6529.6|6528.9|6525.9|6533.2|6530.2|6527.9|6525.4|266
1591842900000|2020-06-11 02:35:00|6528.8|6525.8|6529.2|6526.2|6531.3|6528.3|6527.8|6525.3|223
1591843200000|2020-06-11 02:40:00|6529.1|6526.1|6533.4|6530.4|6534.1|6531.8|6528.9|6526.1|299
1591843500000|2020-06-11 02:45:00|6533.5|6530.5|6533.9|6530.9|6536.1|6533.8|6532.5|6529.9|270
1591843800000|2020-06-11 02:50:00|6533.8|6530.8|6529.8|6526.8|6535.1|6532.7|6527.7|6525.3|268
1591844100000|2020-06-11 02:55:00|6529.7|6526.7|6530.1|6527.1|6530.2|6527.7|6527.1|6524.6|238
1591844400000|2020-06-11 03:00:00|6530.2|6527.2|6526.9|6523.9|6530.6|6527.9|6525.8|6523.2|279
1591844700000|2020-06-11 03:05:00|6526.8|6523.8|6523.9|6520.9|6527.2|6524.2|6522.5|6520|310
1591845000000|2020-06-11 03:10:00|6523.8|6520.8|6521.9|6518.9|6523.8|6521|6519.5|6517|306
1591845300000|2020-06-11 03:15:00|6521.8|6518.8|6519.6|6516.6|6522.3|6520.1|6518.1|6515.8|291
1591845600000|2020-06-11 03:20:00|6519.4|6517.6|6519.4|6517.6|6521.6|6519|6519.3|6516.7|282
1591845900000|2020-06-11 03:25:00|6520|6517|6513.1|6510.1|6520.1|6517.6|6511.5|6508.9|384
1591846200000|2020-06-11 03:30:00|6513.2|6510.2|6509.7|6506.7|6515|6512.6|6509.1|6506.6|353
1591846500000|2020-06-11 03:35:00|6509.8|6506.8|6509.2|6506.2|6511.9|6509.3|6508.1|6505.6|321
1591846800000|2020-06-11 03:40:00|6509.3|6506.3|6505|6502|6509.3|6506.3|6504.1|6501.1|360
1591847100000|2020-06-11 03:45:00|6505.6|6502.6|6500.2|6497.2|6505.7|6503.2|6497.3|6494.3|451
1591847400000|2020-06-11 03:50:00|6500.3|6497.3|6501|6498|6501.8|6498.8|6496|6493.7|351
1591847700000|2020-06-11 03:55:00|6501.1|6498.1|6495.8|6492.8|6501.3|6498.7|6492.8|6489.8|375
1591848000000|2020-06-11 04:00:00|6495.9|6492.9|6495.5|6492.5|6497.8|6495.1|6491.2|6488.2|388
1591848300000|2020-06-11 04:05:00|6495.4|6492.4|6492.4|6489.4|6497.6|6494.7|6490.6|6487.8|427
1591848600000|2020-06-11 04:10:00|6492.5|6489.5|6490.1|6487.1|6495.7|6492.7|6489.9|6486.9|379
1591848900000|2020-06-11 04:15:00|6490.2|6487.2|6491.9|6488.9|6493.9|6490.9|6487.4|6485|387
1591849200000|2020-06-11 04:20:00|6491.3|6489.5|6489.5|6487.7|6494.9|6492.2|6487.9|6485.5|339
1591849500000|2020-06-11 04:25:00|6489.4|6487.6|6492.5|6489.5|6493.5|6490.5|6488.7|6486.6|326
1591849800000|2020-06-11 04:30:00|6492.4|6489.4|6493.7|6490.7|6494.2|6491.6|6491|6488|317
1591850100000|2020-06-11 04:35:00|6493.6|6490.6|6498|6495|6498.1|6495.1|6492.5|6490.2|349
1591850400000|2020-06-11 04:40:00|6498.1|6495.1|6498.1|6495.1|6499.9|6497.3|6497|6494|311
1591850700000|2020-06-11 04:45:00|6497.9|6494.9|6495.6|6492.6|6498.9|6495.9|6494.1|6491.7|317
1591851000000|2020-06-11 04:50:00|6495.8|6492.8|6493.8|6490.8|6496.6|6493.8|6492.4|6490|273
1591851300000|2020-06-11 04:55:00|6493.7|6490.7|6493.1|6490.1|6495.9|6492.9|6490.1|6487.1|330
1591851600000|2020-06-11 05:00:00|6493.2|6490.2|6492.2|6489.2|6496.6|6493.6|6491.8|6489.2|353
1591851900000|2020-06-11 05:05:00|6492.1|6489.1|6488|6485|6492.9|6489.9|6485.8|6482.8|417
1591852200000|2020-06-11 05:10:00|6487.9|6484.9|6487.9|6484.9|6490.2|6487.2|6486.4|6484.1|411
1591852500000|2020-06-11 05:15:00|6488.1|6485.1|6485.7|6482.7|6489.8|6487.3|6485.6|6482.6|413
1591852800000|2020-06-11 05:20:00|6485.9|6482.9|6488.2|6485.2|6489.1|6486.5|6485.3|6482.4|415
1591853100000|2020-06-11 05:25:00|6488.7|6485.7|6494.1|6492.3|6495.1|6492.7|6488.2|6485.2|381
1591853400000|2020-06-11 05:30:00|6494.7|6491.7|6489.4|6486.4|6495.4|6493|6489.2|6486.4|379
1591853700000|2020-06-11 05:35:00|6489.5|6486.5|6495.1|6492.1|6496|6493.5|6488.4|6485.9|363
1591854000000|2020-06-11 05:40:00|6495|6492|6491|6488|6495.6|6493.2|6490.6|6487.6|326
1591854300000|2020-06-11 05:45:00|6491.1|6488.1|6494.3|6491.3|6494.8|6492|6490.1|6487.7|299
1591854600000|2020-06-11 05:50:00|6494.1|6491.1|6494.3|6491.3|6496.4|6493.7|6492.2|6489.7|328
1591854900000|2020-06-11 05:55:00|6494.7|6491.7|6494.3|6491.3|6497.3|6494.6|6493.1|6490.7|390
1591855200000|2020-06-11 06:00:00|6494.4|6491.4|6492.1|6490.3|6498.4|6496.1|6490.5|6487.6|527
1591855500000|2020-06-11 06:05:00|6492.8|6489.8|6493.3|6490.3|6496|6493.2|6492.1|6489.6|489
1591855800000|2020-06-11 06:10:00|6493.4|6490.4|6493.4|6491.6|6494.7|6492.1|6489.6|6487.2|478
1591856100000|2020-06-11 06:15:00|6493.2|6491.4|6496.3|6493.3|6497.5|6494.5|6491|6488.3|461
1591856400000|2020-06-11 06:20:00|6496.2|6493.2|6498.7|6495.7|6501.3|6498.8|6495.1|6492.1|367
1591856700000|2020-06-11 06:25:00|6498.8|6495.8|6493.8|6490.8|6499.1|6496.8|6491.4|6489.1|454
1591857000000|2020-06-11 06:30:00|6494.1|6491.1|6494.1|6492.3|6496.6|6494.2|6492.2|6489.8|412
1591857300000|2020-06-11 06:35:00|6494.2|6492.4|6497.9|6496.1|6498.4|6496.1|6493.2|6490.9|402
1591857600000|2020-06-11 06:40:00|6499|6496|6495|6492|6499.2|6496.8|6494.2|6492|345
1591857900000|2020-06-11 06:45:00|6495.1|6492.1|6497.3|6495.5|6497.5|6495.5|6491.6|6488.8|387
1591858200000|2020-06-11 06:50:00|6496.9|6495.1|6496.4|6494.6|6497.9|6495.8|6493|6490.9|355
1591858500000|2020-06-11 06:55:00|6496.6|6494.8|6497.8|6496|6499.3|6497.5|6494.9|6493.1|407
1591858800000|2020-06-11 07:00:00|6498.4|6496.6|6484.9|6481.9|6499.9|6496.9|6483.3|6480.7|594
1591859100000|2020-06-11 07:05:00|6484|6482.2|6477.9|6474.9|6485.4|6482.5|6476|6473.5|533
1591859400000|2020-06-11 07:10:00|6477.4|6475.6|6477.3|6475.5|6481.4|6479.1|6473.2|6470.8|536
1591859700000|2020-06-11 07:15:00|6477.5|6474.5|6482.2|6479.2|6483.7|6480.7|6474.2|6472|511
1591860000000|2020-06-11 07:20:00|6482.3|6479.3|6484.1|6481.1|6487|6484.8|6480.2|6477.7|542
1591860300000|2020-06-11 07:25:00|6483.2|6481.4|6493.5|6491.7|6494.1|6491.9|6483.2|6481.2|493
1591860600000|2020-06-11 07:30:00|6493.3|6491.5|6493.6|6491.8|6495|6492.5|6489.2|6486.9|503
1591860900000|2020-06-11 07:35:00|6494|6491|6494.5|6491.5|6497.1|6495.2|6493.3|6490.9|418
1591861200000|2020-06-11 07:40:00|6494.4|6491.4|6493.9|6492.1|6495.4|6493|6490.8|6488.4|454
1591861500000|2020-06-11 07:45:00|6493.7|6491.9|6487|6485.2|6494.5|6492.7|6485.9|6483.7|459
1591861800000|2020-06-11 07:50:00|6487.1|6485.3|6492.8|6489.8|6492.9|6489.9|6485.7|6483.6|405
1591862100000|2020-06-11 07:55:00|6492.9|6489.9|6488|6485|6493.9|6491.6|6486.6|6484|435
1591862400000|2020-06-11 08:00:00|6487.9|6484.9|6486.2|6483.2|6488.3|6486.2|6482.1|6479.5|495
1591862700000|2020-06-11 08:05:00|6485.6|6483.8|6488|6486.2|6491.7|6488.8|6485.2|6482.5|459
1591863000000|2020-06-11 08:10:00|6488.1|6486.3|6493.9|6490.9|6495.5|6493.2|6485.8|6483.3|437
1591863300000|2020-06-11 08:15:00|6494|6491|6500.1|6497.1|6502.8|6500.4|6492.8|6490.2|480
1591863600000|2020-06-11 08:20:00|6500.2|6497.2|6502.3|6500.5|6503.6|6500.6|6496.5|6494.1|413
1591863900000|2020-06-11 08:25:00|6502.2|6500.4|6497.8|6494.8|6506.6|6503.7|6496.8|6494|415
1591864200000|2020-06-11 08:30:00|6496.9|6495.1|6502.6|6499.6|6504.8|6501.8|6496.1|6493.1|362
1591864500000|2020-06-11 08:35:00|6502.7|6499.7|6501.9|6498.9|6506.4|6503.9|6501.3|6498.8|397
1591864800000|2020-06-11 08:40:00|6501.4|6499.6|6496.5|6493.5|6502.2|6499.6|6495|6492.3|432
1591865100000|2020-06-11 08:45:00|6496.6|6493.6|6499.9|6496.9|6500.9|6498.3|6491.3|6488.5|456
1591865400000|2020-06-11 08:50:00|6499.7|6496.7|6495.8|6492.8|6499.7|6496.7|6493.2|6490.6|484
1591865700000|2020-06-11 08:55:00|6495.7|6492.7|6502.9|6499.9|6503.9|6500.9|6494.4|6491.6|495
1591866000000|2020-06-11 09:00:00|6502.8|6499.8|6507.6|6504.6|6507.6|6504.6|6500.1|6497.2|434
1591866300000|2020-06-11 09:05:00|6507.7|6504.7|6500.8|6497.8|6507.7|6504.7|6500.4|6497.8|414
1591866600000|2020-06-11 09:10:00|6500.9|6497.9|6498.9|6495.9|6504.3|6501.6|6498.2|6495.6|408
1591866900000|2020-06-11 09:15:00|6498.4|6496.6|6508.1|6506.3|6508.6|6506.3|6498.4|6495.7|434
1591867200000|2020-06-11 09:20:00|6508.4|6505.4|6504.1|6502.3|6510.4|6507.4|6504|6501.7|459
1591867500000|2020-06-11 09:25:00|6504.2|6502.4|6506.2|6503.2|6510.9|6507.9|6503.1|6500.8|357
1591867800000|2020-06-11 09:30:00|6506.5|6503.5|6513.7|6510.7|6518.8|6515.8|6506.1|6503.5|475
1591868100000|2020-06-11 09:35:00|6513.6|6510.6|6508.4|6505.4|6515.2|6512.7|6507.1|6504.6|434
1591868400000|2020-06-11 09:40:00|6507.9|6506.1|6507.4|6504.4|6510.8|6508.3|6506.8|6503.8|335
1591868700000|2020-06-11 09:45:00|6507.2|6504.2|6502.5|6499.5|6507.6|6504.9|6501.9|6499.1|371
1591869000000|2020-06-11 09:50:00|6502.7|6499.7|6503.8|6500.8|6504.8|6502.7|6501.7|6499.4|379
1591869300000|2020-06-11 09:55:00|6503.1|6501.3|6503.7|6501.9|6506.8|6504.3|6501.6|6499.1|403
1591869600000|2020-06-11 10:00:00|6504.3|6501.3|6501.9|6500.1|6504.7|6501.8|6500.8|6498.2|379
1591869900000|2020-06-11 10:05:00|6501.8|6500|6495.4|6492.4|6502.7|6500.4|6494.7|6491.9|390
1591870200000|2020-06-11 10:10:00|6495.5|6492.5|6492.7|6489.7|6496.3|6493.9|6492|6489.3|397
1591870500000|2020-06-11 10:15:00|6492.8|6489.8|6493.6|6490.6|6493.8|6491.5|6490.8|6487.8|355
1591870800000|2020-06-11 10:20:00|6493.5|6490.5|6495.8|6494|6497.8|6495.8|6492.6|6490.4|387
1591871100000|2020-06-11 10:25:00|6495.7|6493.9|6498.2|6496.4|6499|6496.9|6495.4|6493.6|355
1591871400000|2020-06-11 10:30:00|6498.1|6496.3|6502.2|6500.4|6503.5|6501.3|6496.6|6494.2|401
1591871700000|2020-06-11 10:35:00|6502.5|6499.5|6500.1|6498.3|6502.6|6500.5|6498.8|6496.3|350
1591872000000|2020-06-11 10:40:00|6500.4|6497.4|6499.5|6497.7|6501.3|6499|6497.4|6494.9|368
1591872300000|2020-06-11 10:45:00|6499.6|6497.8|6500.5|6498.7|6501.5|6499|6496.5|6494|323
1591872600000|2020-06-11 10:50:00|6500.6|6498.8|6500.9|6497.9|6504.8|6501.9|6499.5|6497.2|324
1591872900000|2020-06-11 10:55:00|6500.8|6497.8|6494.8|6491.8|6501.2|6498.8|6492.3|6489.8|402
1591873200000|2020-06-11 11:00:00|6494.5|6492.7|6491.8|6488.8|6496.9|6494.5|6491.2|6488.8|430
1591873500000|2020-06-11 11:05:00|6491.7|6488.7|6488.1|6485.1|6494.8|6492.5|6487.5|6485|346
1591873800000|2020-06-11 11:10:00|6488.2|6485.2|6485.7|6482.7|6490.6|6488.3|6484.7|6482|423
1591874100000|2020-06-11 11:15:00|6485.1|6483.3|6476.2|6474.4|6486.2|6483.8|6476|6473.8|472
1591874400000|2020-06-11 11:20:00|6476.1|6474.3|6477.3|6475.5|6480.5|6477.9|6475.2|6472.9|455
1591874700000|2020-06-11 11:25:00|6477.2|6475.4|6477.2|6475.4|6480.3|6477.9|6476|6473.6|365
1591875000000|2020-06-11 11:30:00|6477.1|6475.3|6473.7|6471.9|6477.5|6475.3|6470.9|6468.5|433
1591875300000|2020-06-11 11:35:00|6473.9|6472.1|6475.7|6472.7|6476.8|6474.4|6473.2|6471.3|410
1591875600000|2020-06-11 11:40:00|6475.6|6472.6|6477.5|6475.7|6479.8|6477.4|6475.5|6472.6|388
1591875900000|2020-06-11 11:45:00|6478.1|6475.1|6477.7|6475.9|6481.7|6479.5|6477|6474.8|374
1591876200000|2020-06-11 11:50:00|6478.1|6475.1|6476.9|6475.1|6478.5|6475.7|6473.3|6470.9|387
1591876500000|2020-06-11 11:55:00|6476.8|6475|6477.7|6474.7|6480.4|6478|6476.6|6473.6|414
1591876800000|2020-06-11 12:00:00|6477.6|6474.6|6474.6|6471.6|6478.8|6476.5|6472.9|6470.5|423
1591877100000|2020-06-11 12:05:00|6474.4|6471.4|6474.5|6472.7|6477.9|6475.7|6472.7|6470.8|397
1591877400000|2020-06-11 12:10:00|6475.1|6472.1|6474|6472.2|6477.7|6475.2|6471|6468.4|451
1591877700000|2020-06-11 12:15:00|6473.9|6472.1|6468.8|6467|6475.7|6473.4|6467.8|6465.5|446
1591878000000|2020-06-11 12:20:00|6469.6|6466.6|6473.6|6470.6|6474.2|6471.5|6463.6|6461.3|522
1591878300000|2020-06-11 12:25:00|6473.2|6471.4|6480|6476|6484.2|6480.2|6472.9|6470.4|434
1591878600000|2020-06-11 12:30:00|6478.5|6474.5|6469.1|6466.1|6479|6475.3|6467.4|6464.4|566
1591878900000|2020-06-11 12:35:00|6469.3|6466.3|6468.6|6465.6|6473.5|6470.5|6466.4|6463.4|575
1591879200000|2020-06-11 12:40:00|6468.3|6465.3|6470.7|6467.7|6474.7|6471.7|6467.6|6464.6|555
1591879500000|2020-06-11 12:45:00|6471.2|6468.2|6474.6|6471.6|6475.8|6472.8|6469.4|6466.4|528
1591879800000|2020-06-11 12:50:00|6474.5|6471.5|6470.5|6467.5|6475.8|6473.4|6469.5|6466.9|459
1591880100000|2020-06-11 12:55:00|6470.4|6467.4|6475.4|6472.4|6476.2|6473.9|6470.3|6467.3|449
1591880400000|2020-06-11 13:00:00|6475.5|6472.5|6473.7|6471.9|6477.6|6474.8|6472.7|6470.2|446
1591880700000|2020-06-11 13:05:00|6474.2|6471.2|6476.9|6473.9|6477.7|6475.4|6472.4|6469.9|414
1591881000000|2020-06-11 13:10:00|6476.8|6473.8|6477.1|6474.1|6478.2|6475.7|6474.1|6471.7|451
1591881300000|2020-06-11 13:15:00|6477.5|6474.5|6479.7|6476.7|6479.7|6477.2|6472.8|6470.4|454
1591881600000|2020-06-11 13:20:00|6479.6|6476.6|6479.7|6476.7|6480.9|6478.5|6477.1|6474.7|410
1591881900000|2020-06-11 13:25:00|6479.4|6477.6|6482.8|6479.8|6486.7|6483.7|6479.4|6477.1|254
1591882200000|2020-06-11 13:30:00|6482.7|6479.7|6479.1|6477.3|6482.7|6479.7|6477.3|6474.7|348
1591882500000|2020-06-11 13:35:00|6479.4|6477.6|6473.5|6470.5|6483.9|6481.7|6473.5|6470.5|352
1591882800000|2020-06-11 13:40:00|6473.6|6470.6|6474.6|6471.6|6476.3|6474.1|6470.1|6468.3|358
1591883100000|2020-06-11 13:45:00|6474.7|6471.7|6474.4|6472.6|6477.7|6475.4|6472.2|6470.4|318
1591883400000|2020-06-11 13:50:00|6474.3|6472.5|6485.4|6482.4|6487|6484.4|6471.7|6469.4|341
1591883700000|2020-06-11 13:55:00|6485.5|6482.5|6491.4|6488.4|6492.4|6489.7|6482.5|6480|344
1591884000000|2020-06-11 14:00:00|6491.8|6488.8|6482.4|6480.6|6492.2|6489.7|6481.7|6479.1|326
1591884300000|2020-06-11 14:05:00|6482.5|6480.7|6491.2|6488.2|6493.8|6491.3|6482|6479.9|337
1591884600000|2020-06-11 14:10:00|6490.7|6487.7|6494.9|6493.1|6502|6499.3|6488.7|6486|524
1591884900000|2020-06-11 14:15:00|6495|6493.2|6492.6|6490.8|6495|6493.2|6489.1|6486.8|596
1591885200000|2020-06-11 14:20:00|6492.7|6490.9|6496.8|6493.8|6497.8|6494.9|6492.2|6489.7|494
1591885500000|2020-06-11 14:25:00|6496.7|6493.7|6490.4|6487.4|6496.7|6494|6488.1|6485.5|522
1591885800000|2020-06-11 14:30:00|6489.8|6488|6489|6486|6493.6|6491.3|6488.5|6485.8|514
1591886100000|2020-06-11 14:35:00|6488.8|6485.8|6489.8|6488|6493.4|6491|6487.4|6484.9|495
1591886400000|2020-06-11 14:40:00|6489.7|6487.9|6487.7|6485.9|6493.9|6491.5|6486.6|6484|502
1591886700000|2020-06-11 14:45:00|6487.9|6486.1|6485.6|6483.8|6489.6|6487.3|6485.3|6482.9|473
1591887000000|2020-06-11 14:50:00|6485.5|6483.7|6484.7|6481.7|6485.6|6483.7|6479.9|6477.5|528
1591887300000|2020-06-11 14:55:00|6484.1|6481.1|6479.2|6476.2|6484.8|6481.8|6475.4|6472.4|537
1591887600000|2020-06-11 15:00:00|6479.1|6476.1|6472.2|6470.4|6479.1|6476.8|6468|6465.6|555
1591887900000|2020-06-11 15:05:00|6472.6|6470.8|6472|6469|6475.9|6473.5|6470.7|6468.3|497
1591888200000|2020-06-11 15:10:00|6471.8|6468.8|6471.8|6468.8|6475.5|6473.2|6469.5|6467.2|509
1591888500000|2020-06-11 15:15:00|6471.9|6468.9|6485.5|6482.5|6487.6|6484.8|6471.5|6468.9|555
1591888800000|2020-06-11 15:20:00|6485.1|6482.1|6478.2|6476.4|6485.1|6482.1|6478.1|6475.4|468
1591889100000|2020-06-11 15:25:00|6478.4|6476.6|6471.3|6469.5|6478.5|6476.6|6469.1|6466.9|479
1591889400000|2020-06-11 15:30:00|6471.2|6469.4|6470.2|6467.2|6475.5|6473.7|6468.5|6466|493
1591889700000|2020-06-11 15:35:00|6470|6467|6461.7|6458.7|6471|6468.5|6461.6|6458.7|533
1591890000000|2020-06-11 15:40:00|6461|6459.2|6461.6|6459.8|6463.5|6461.1|6457.3|6455.1|568
1591890300000|2020-06-11 15:45:00|6463|6460|6452.1|6449.1|6463.2|6460.9|6451.5|6449|582
1591890600000|2020-06-11 15:50:00|6451.2|6449.4|6455.1|6452.1|6458.4|6455.6|6448.2|6445.9|583
1591890900000|2020-06-11 15:55:00|6455|6452|6460|6457|6460.4|6457.4|6453.4|6450.8|544
1591891200000|2020-06-11 16:00:00|6459.2|6456.2|6460.2|6458.4|6462.4|6459.9|6456.6|6454|511
1591891500000|2020-06-11 16:05:00|6461|6458|6455.1|6452.1|6461.7|6459|6453.5|6451.1|465
1591891800000|2020-06-11 16:10:00|6455.4|6452.4|6452.4|6450.6|6455.5|6452.9|6450.6|6447.8|472
1591892100000|2020-06-11 16:15:00|6453.1|6450.1|6448.2|6445.2|6453.3|6450.8|6444.4|6441.4|468
1591892400000|2020-06-11 16:20:00|6448.3|6445.3|6445.9|6442.9|6450.4|6447.4|6444.8|6441.8|436
1591892700000|2020-06-11 16:25:00|6445.7|6442.7|6444.7|6442.9|6446.7|6444.4|6442|6439.5|493
1591893000000|2020-06-11 16:30:00|6444.8|6443|6450.9|6447.9|6454|6451.2|6444.7|6441.9|469
1591893300000|2020-06-11 16:35:00|6450.8|6447.8|6452.3|6449.3|6455|6452.6|6449.7|6447.3|403
1591893600000|2020-06-11 16:40:00|6452.2|6449.2|6450.5|6448.7|6454|6451.3|6447.7|6445|410
1591893900000|2020-06-11 16:45:00|6451.3|6448.3|6451.3|6448.3|6455.2|6452.2|6449.1|6446.6|453
1591894200000|2020-06-11 16:50:00|6452.1|6449.1|6446.7|6443.7|6452.9|6450|6446|6443|454
1591894500000|2020-06-11 16:55:00|6447|6444|6450|6447|6451.9|6448.9|6445.3|6442.3|436
1591894800000|2020-06-11 17:00:00|6449.5|6446.5|6448|6445|6451.3|6448.3|6445.9|6442.9|504
1591895100000|2020-06-11 17:05:00|6447.9|6444.9|6444.2|6441.2|6448.7|6445.8|6444.1|6441.2|488
1591895400000|2020-06-11 17:10:00|6443.9|6440.9|6445.9|6442.9|6446.8|6444.4|6442.3|6439.9|454
1591895700000|2020-06-11 17:15:00|6445.5|6442.5|6443.2|6440.2|6448.6|6446|6442.6|6439.8|448
1591896000000|2020-06-11 17:20:00|6443.1|6440.1|6446.9|6443.9|6447.4|6444.9|6442.4|6440|388
1591896300000|2020-06-11 17:25:00|6446.8|6443.8|6442.4|6440.6|6446.8|6444.2|6441.1|6438.5|428
1591896600000|2020-06-11 17:30:00|6443|6440|6443.9|6440.9|6446.9|6443.9|6441.4|6438.5|464
1591896900000|2020-06-11 17:35:00|6444|6441|6439.8|6436.8|6444.4|6441.4|6439.8|6436.8|381
1591897200000|2020-06-11 17:40:00|6439.9|6436.9|6437.9|6434.9|6440.8|6437.8|6437.5|6434.7|392
1591897500000|2020-06-11 17:45:00|6438|6435|6435.8|6432.8|6439.3|6436.5|6434.6|6432.1|423
1591897800000|2020-06-11 17:50:00|6435.9|6432.9|6440.5|6437.5|6440.6|6437.6|6434.9|6432|366
1591898100000|2020-06-11 17:55:00|6440.1|6437.1|6440.4|6437.4|6445|6442|6437.8|6434.8|513
1591898400000|2020-06-11 18:00:00|6440.3|6437.3|6436.9|6433.9|6440.4|6437.4|6433.1|6431.3|488
1591898700000|2020-06-11 18:05:00|6436.8|6433.8|6440.6|6437.6|6442.1|6439.1|6436.7|6433.8|486
1591899000000|2020-06-11 18:10:00|6439.6|6437.8|6437|6434|6441.5|6439.2|6434.7|6432.2|468
1591899300000|2020-06-11 18:15:00|6437.1|6434.1|6435.9|6432.9|6438.6|6436|6434.3|6431.9|422
1591899600000|2020-06-11 18:20:00|6435.3|6432.3|6436.9|6433.9|6437.6|6435.3|6433.4|6430.6|425
1591899900000|2020-06-11 18:25:00|6436.8|6433.8|6434.5|6431.5|6438.1|6435.6|6433.5|6430.9|416
1591900200000|2020-06-11 18:30:00|6434.2|6432.4|6429.1|6426.1|6437|6434.4|6428.5|6426|449
1591900500000|2020-06-11 18:35:00|6429.3|6426.3|6426.4|6423.4|6431.1|6428.9|6425.5|6423|405
1591900800000|2020-06-11 18:40:00|6426.3|6423.3|6422.1|6419.1|6428.9|6426.4|6418.8|6415.8|474
1591901100000|2020-06-11 18:45:00|6422|6419|6423|6420|6427.7|6424.7|6420.9|6417.9|486
1591901400000|2020-06-11 18:50:00|6423.1|6420.1|6424.5|6421.5|6426.1|6423.4|6422|6419.3|430
1591901700000|2020-06-11 18:55:00|6424|6421|6418.7|6415.7|6425.3|6423|6416.1|6413.1|456
1591902000000|2020-06-11 19:00:00|6418.6|6415.6|6421.6|6419.8|6422.2|6419.9|6414.9|6411.9|528
1591902300000|2020-06-11 19:05:00|6421.9|6418.9|6424|6421|6424.5|6421.6|6417.6|6414.7|544
1591902600000|2020-06-11 19:10:00|6424.1|6421.1|6420.9|6419.1|6428.8|6425.8|6420.8|6417.8|511
1591902900000|2020-06-11 19:15:00|6420.8|6419|6418.1|6415.1|6424.9|6422.2|6415|6412|535
1591903200000|2020-06-11 19:20:00|6418.4|6415.4|6414.3|6411.3|6419.1|6416.1|6412.8|6409.8|502
1591903500000|2020-06-11 19:25:00|6414.4|6411.4|6418|6415|6419.7|6417|6412.8|6410.3|473
1591903800000|2020-06-11 19:30:00|6418.1|6415.1|6420.1|6417.1|6421.2|6418.2|6415.2|6412.2|537
1591904100000|2020-06-11 19:35:00|6420|6417|6417.6|6414.6|6420.1|6417.1|6416.2|6413.2|472
1591904400000|2020-06-11 19:40:00|6417.2|6414.2|6425.1|6422.1|6425.4|6422.4|6417.2|6414.2|437
1591904700000|2020-06-11 19:45:00|6425|6422|6424.4|6421.4|6426.1|6423.5|6422.4|6419.4|450
1591905000000|2020-06-11 19:50:00|6423.3|6420.3|6422.2|6419.2|6424.2|6421.4|6420.1|6417.1|403
1591905300000|2020-06-11 19:55:00|6422.1|6419.1|6421.1|6418.1|6426|6423.1|6419|6416.8|441
1591905600000|2020-06-11 20:00:00|6421.6|6418.6|6424.6|6421.6|6425.6|6423.2|6419.9|6417.1|403
1591905900000|2020-06-11 20:05:00|6424.7|6421.7|6424|6421|6425.7|6423.1|6421.2|6418.4|336
1591906200000|2020-06-11 20:10:00|6423.9|6420.9|6424.5|6421.5|6424.7|6422.4|6421.6|6419|253
1591906500000|2020-06-11 20:15:00|6424.4|6421.4|6423.9|6420.9|6425.2|6422.6|6422.9|6420.4|109
1591906800000|2020-06-11 20:20:00|6423.8|6420.8|6424.3|6421.3|6425|6422.2|6423.8|6420.8|144
1591907100000|2020-06-11 20:25:00|6424.4|6421.4|6425.9|6422.9|6427.3|6424.6|6423.8|6420.8|149
1591907400000|2020-06-11 20:30:00|6425.8|6422.8|6422.9|6419.9|6425.9|6422.9|6422.2|6419.9|160
1591907700000|2020-06-11 20:35:00|6422.3|6420.5|6424.9|6421.9|6425.3|6423.1|6422.1|6419.6|164
1591908000000|2020-06-11 20:40:00|6425|6422|6423.1|6420.1|6425.2|6422.4|6422.8|6420|155
1591908300000|2020-06-11 20:45:00|6423|6420|6427.3|6424.3|6427.3|6424.9|6423|6420|154
1591908600000|2020-06-11 20:50:00|6427.2|6424.2|6431.7|6428.7|6432.3|6429.3|6426.8|6423.8|236
1591908900000|2020-06-11 20:55:00|6431.6|6428.6|6433.1|6429.4|6433.9|6430|6430.2|6427.2|268
1591909200000|2020-06-11 21:00:00|6433.2|6429.2|6431.3|6427.3|6435.3|6431.3|6431.3|6427.3|49
1591909500000|2020-06-11 21:05:00|6431.1|6427.1|6427.5|6423.5|6432|6428|6422.1|6418.1|215
1591909800000|2020-06-11 21:10:00|6427.4|6423.4|6430.9|6426.9|6433.1|6429.1|6427.3|6423.3|213
1591910100000|2020-06-11 21:15:00|6430.5|6426.5|6427|6423.3|6430.7|6426.7|6425.8|6421.8|204
1591910400000|2020-06-11 21:20:00|6426.9|6423.4|6423.1|6419.1|6427.4|6423.5|6420.8|6416.9|230
1591910700000|2020-06-11 21:25:00|6423.6|6419.6|6424.7|6420.7|6426.6|6422.6|6422.1|6419|259
1591911000000|2020-06-11 21:30:00|6424.8|6420.8|6425|6421.3|6425.3|6421.4|6422.9|6419.1|187
1591911300000|2020-06-11 21:35:00|6424.9|6421.2|6427.8|6423.8|6428.8|6424.9|6424.6|6421.2|176
1591911600000|2020-06-11 21:40:00|6427.9|6423.9|6427|6423|6428.2|6424.2|6426.4|6422.4|123
1591911900000|2020-06-11 21:45:00|6426.9|6422.9|6426.4|6422.4|6427.5|6423.5|6424.5|6421|163
1591912200000|2020-06-11 21:50:00|6426.5|6422.5|6426.4|6422.4|6426.6|6422.7|6423.9|6420|175
1591912500000|2020-06-11 21:55:00|6426.6|6422.6|6424.8|6420.8|6427.8|6423.8|6424.4|6420.4|158
1591912800000|2020-06-11 22:00:00|6424.5|6420.5|6416.5|6413.5|6426.7|6422.7|6415.8|6412.8|263
1591913100000|2020-06-11 22:05:00|6416.3|6413.3|6414.5|6411.5|6416.6|6413.6|6410.1|6407.1|307
1591913400000|2020-06-11 22:10:00|6414.4|6411.4|6414.9|6411.9|6416|6413|6412.4|6409.4|265
1591913700000|2020-06-11 22:15:00|6414|6411|6412.1|6409.1|6414|6411|6409.2|6406.2|296
1591914000000|2020-06-11 22:20:00|6412.2|6409.2|6410.4|6407.4|6413.7|6410.7|6409.8|6407.1|228
1591914300000|2020-06-11 22:25:00|6410.5|6407.5|6409.3|6406.3|6411.4|6408.7|6407.1|6404.1|303
1591914600000|2020-06-11 22:30:00|6409.2|6406.2|6410.9|6407.9|6414.2|6411.6|6408.7|6405.9|314
1591914900000|2020-06-11 22:35:00|6410.8|6407.8|6414.9|6411.9|6415.4|6412.9|6410.7|6407.7|201
1591915200000|2020-06-11 22:40:00|6414.8|6411.8|6415.5|6412.5|6417.8|6414.8|6413.5|6411|261
1591915500000|2020-06-11 22:45:00|6415.6|6412.6|6419.5|6416.5|6422.6|6419.6|6415.6|6412.6|290
1591915800000|2020-06-11 22:50:00|6419.4|6416.4|6418.6|6415.6|6419.8|6417.3|6417.9|6414.9|201
1591916100000|2020-06-11 22:55:00|6418.5|6415.5|6424|6421|6424.4|6421.4|6418.4|6415.4|225
1591916400000|2020-06-11 23:00:00|6423.6|6420.6|6422.7|6419.7|6424.9|6421.9|6420.9|6417.9|301
1591916700000|2020-06-11 23:05:00|6422.8|6419.8|6417.7|6414.7|6422.8|6419.8|6417.4|6414.4|260
1591917000000|2020-06-11 23:10:00|6417.8|6414.8|6418.5|6415.5|6420.5|6417.6|6417.5|6414.5|229
1591917300000|2020-06-11 23:15:00|6418.6|6415.6|6415.6|6412.6|6418.6|6415.6|6411.9|6409.1|292
1591917600000|2020-06-11 23:20:00|6415.7|6412.7|6415.2|6412.2|6416.4|6413.4|6413.3|6410.3|189
1591917900000|2020-06-11 23:25:00|6415.3|6412.3|6414.7|6411.7|6417.1|6414.1|6413.8|6411.2|217
1591918200000|2020-06-11 23:30:00|6414.8|6411.8|6420.8|6417.8|6420.9|6418.5|6414.8|6411.8|293
1591918500000|2020-06-11 23:35:00|6420.7|6417.7|6419.8|6416.8|6423.4|6420.4|6418.6|6416.2|294
1591918800000|2020-06-11 23:40:00|6419.7|6416.7|6419.3|6416.3|6420.4|6417.9|6418.4|6415.5|209
1591919100000|2020-06-11 23:45:00|6419.1|6416.1|6419.7|6416.7|6421.4|6418.7|6418|6415|374
1591919400000|2020-06-11 23:50:00|6420.2|6417.2|6420.6|6417.6|6421.9|6418.9|6419.8|6416.8|218
1591919700000|2020-06-11 23:55:00|6420.5|6417.5|6413.9|6410.9|6421.3|6418.3|6411.4|6409|373
1591920000000|2020-06-12 00:00:00|6414.4|6411.4|6409.5|6406.5|6417.1|6414.5|6406.5|6404.2|538
1591920300000|2020-06-12 00:05:00|6409.4|6406.4|6403.4|6401.6|6409.5|6406.9|6403.2|6400.7|475
1591920600000|2020-06-12 00:10:00|6404|6401|6400.2|6398.4|6404.4|6401.9|6396.8|6394.9|400
1591920900000|2020-06-12 00:15:00|6400.8|6397.8|6400.3|6398.5|6402.4|6400|6397.1|6394.7|441
1591921200000|2020-06-12 00:20:00|6400.2|6398.4|6410.8|6407.8|6411.9|6408.9|6400.2|6397.6|393
1591921500000|2020-06-12 00:25:00|6410.9|6407.9|6410.7|6407.7|6412.5|6409.5|6408.7|6406.1|396
1591921800000|2020-06-12 00:30:00|6411.1|6408.1|6412.6|6409.6|6415.8|6412.8|6409.6|6407|412
1591922100000|2020-06-12 00:35:00|6412.2|6409.2|6411.8|6408.8|6413.2|6410.2|6407.5|6405.2|363
1591922400000|2020-06-12 00:40:00|6411.9|6408.9|6410.7|6408.9|6412.6|6410.2|6407.8|6405.3|372
1591922700000|2020-06-12 00:45:00|6411.3|6408.3|6405.1|6402.1|6411.3|6408.3|6404.4|6401.9|450
1591923000000|2020-06-12 00:50:00|6404.5|6402.7|6401.6|6398.6|6406.3|6403.9|6401|6398.5|391
1591923300000|2020-06-12 00:55:00|6401.3|6398.3|6398.4|6395.4|6402.9|6400|6396.9|6394.4|366
1591923600000|2020-06-12 01:00:00|6398.3|6395.3|6397.4|6394.4|6400.6|6397.7|6395.1|6392.7|493
1591923900000|2020-06-12 01:05:00|6397.3|6394.3|6396.3|6393.3|6399|6396.3|6395|6392.6|451
1591924200000|2020-06-12 01:10:00|6396.1|6393.1|6400.2|6397.2|6401.1|6398.5|6395.6|6392.9|411
1591924500000|2020-06-12 01:15:00|6400.1|6397.1|6400|6397|6403.4|6400.4|6398.9|6396.1|380
1591924800000|2020-06-12 01:20:00|6400.2|6397.2|6399.4|6397.6|6401.4|6398.7|6396|6393.5|389
1591925100000|2020-06-12 01:25:00|6400.1|6397.1|6402.4|6399.4|6403|6400.6|6399.4|6397|428
1591925400000|2020-06-12 01:30:00|6402.6|6399.6|6404|6402.2|6404.4|6402.4|6397.8|6395.2|450
1591925700000|2020-06-12 01:35:00|6403.9|6402.1|6407.5|6404.5|6407.8|6405.4|6402.6|6400|344
1591926000000|2020-06-12 01:40:00|6407.6|6404.6|6404.3|6401.3|6408.5|6405.9|6400.4|6397.9|393
1591926300000|2020-06-12 01:45:00|6404.2|6401.2|6402.4|6400.6|6405|6402.3|6402.3|6399.8|326
1591926600000|2020-06-12 01:50:00|6402.3|6400.5|6410.2|6407.2|6410.3|6407.9|6402.3|6400.2|390
1591926900000|2020-06-12 01:55:00|6409.6|6407.8|6412.3|6410.5|6413.3|6410.9|6408.1|6405.1|403
1591927200000|2020-06-12 02:00:00|6412.2|6410.4|6414.7|6412.9|6415.4|6412.9|6408.8|6406.2|427
1591927500000|2020-06-12 02:05:00|6415.2|6412.2|6417.8|6414.8|6418.4|6416.1|6414.5|6412.2|430
1591927800000|2020-06-12 02:10:00|6417.7|6414.7|6424.2|6421.2|6424.2|6421.2|6416.2|6413.8|421
1591928100000|2020-06-12 02:15:00|6424.3|6421.3|6424.6|6422.8|6425.7|6423.5|6421.8|6419.6|427
1591928400000|2020-06-12 02:20:00|6424.5|6422.7|6421.6|6419.8|6427.6|6425.1|6421.3|6418.9|416
1591928700000|2020-06-12 02:25:00|6422.2|6419.2|6420.7|6417.7|6422.2|6419.9|6417.2|6414.8|380
1591929000000|2020-06-12 02:30:00|6420.6|6417.6|6421.2|6418.2|6421.5|6419.3|6416.4|6413.8|379
1591929300000|2020-06-12 02:35:00|6421.3|6418.3|6417.3|6415.5|6423.2|6421|6417.3|6414.9|387
1591929600000|2020-06-12 02:40:00|6417.4|6415.6|6416.8|6415|6420.5|6418|6416.5|6413.9|363
1591929900000|2020-06-12 02:45:00|6416.9|6415.1|6416.3|6413.3|6419.4|6417|6414.3|6411.5|318
1591930200000|2020-06-12 02:50:00|6416.2|6413.2|6416|6413|6417.4|6414.5|6414.5|6412|278
1591930500000|2020-06-12 02:55:00|6416.1|6413.1|6410.7|6407.7|6416.3|6413.7|6408.9|6406.6|374
1591930800000|2020-06-12 03:00:00|6410.1|6408.3|6409.6|6406.6|6412.9|6410.6|6407.4|6404.8|426
1591931100000|2020-06-12 03:05:00|6409.1|6407.3|6412|6409|6412.1|6409.7|6408.1|6405.4|362
1591931400000|2020-06-12 03:10:00|6411.9|6408.9|6410.2|6407.2|6413.6|6410.6|6408.6|6406|349
1591931700000|2020-06-12 03:15:00|6410.3|6407.3|6407.3|6404.3|6410.9|6408.6|6406.3|6403.9|316
1591932000000|2020-06-12 03:20:00|6407.4|6404.4|6408.1|6406.3|6408.9|6406.4|6404.4|6402|354
1591932300000|2020-06-12 03:25:00|6408.8|6405.8|6408.2|6406.4|6409.9|6407.5|6406.1|6403.7|327
1591932600000|2020-06-12 03:30:00|6408.9|6405.9|6409.8|6406.8|6410.6|6408.1|6407.2|6404.8|344
1591932900000|2020-06-12 03:35:00|6409.9|6406.9|6412.8|6411|6414.2|6411.9|6409|6406.7|324
1591933200000|2020-06-12 03:40:00|6413.4|6410.4|6412.7|6410.9|6413.6|6411|6410.8|6408.4|295
1591933500000|2020-06-12 03:45:00|6412.6|6410.8|6418|6415|6418.2|6415.6|6412.6|6410.3|389
1591933800000|2020-06-12 03:50:00|6417.9|6414.9|6419.2|6417.4|6420.9|6418.3|6416.5|6414|357
1591934100000|2020-06-12 03:55:00|6419.3|6417.5|6415.6|6413.8|6420.8|6418.5|6415.2|6413|359
1591934400000|2020-06-12 04:00:00|6416.1|6413.1|6421|6418|6424.1|6421.4|6415.4|6412.9|361
1591934700000|2020-06-12 04:05:00|6421.1|6418.1|6427.4|6424.4|6428.1|6425.3|6421|6418.1|305
1591935000000|2020-06-12 04:10:00|6427.1|6424.1|6424|6421|6427.7|6425.2|6421.7|6419.2|337
1591935300000|2020-06-12 04:15:00|6423.5|6421.7|6426|6423|6426.8|6424.2|6423.4|6420.8|302
1591935600000|2020-06-12 04:20:00|6426.1|6423.1|6425|6422|6428.9|6426.5|6422.7|6420|322
1591935900000|2020-06-12 04:25:00|6424.9|6421.9|6426.1|6423.1|6427.2|6424.2|6422.8|6419.8|331
1591936200000|2020-06-12 04:30:00|6425.1|6423.3|6423.7|6420.7|6425.9|6423.3|6423|6420.5|288
1591936500000|2020-06-12 04:35:00|6423.8|6420.8|6423.3|6420.3|6425.6|6422.6|6422.7|6420.1|250
1591936800000|2020-06-12 04:40:00|6423.8|6420.8|6421.9|6418.9|6424.6|6422|6421.4|6418.7|233
1591937100000|2020-06-12 04:45:00|6421.8|6418.8|6420.9|6417.9|6421.8|6418.9|6418.4|6415.9|376
1591937400000|2020-06-12 04:50:00|6420.8|6417.8|6423.3|6420.3|6424|6421.5|6420.7|6417.7|263
1591937700000|2020-06-12 04:55:00|6423.4|6420.4|6423.8|6420.8|6424.4|6422|6421.8|6418.8|245
1591938000000|2020-06-12 05:00:00|6423.7|6420.7|6426.7|6423.7|6427|6424.4|6422.9|6420.2|270
1591938300000|2020-06-12 05:05:00|6426.6|6423.6|6423.3|6420.3|6428.3|6425.7|6423.3|6420.3|269
1591938600000|2020-06-12 05:10:00|6423.4|6420.4|6424|6421|6425.5|6423.1|6422.1|6419.5|241
1591938900000|2020-06-12 05:15:00|6424.1|6421.1|6424.9|6421.9|6425|6422|6422.5|6419.5|259
1591939200000|2020-06-12 05:20:00|6425.1|6422.1|6426.1|6423.1|6426.8|6424|6421.8|6419.5|242
1591939500000|2020-06-12 05:25:00|6426.2|6423.2|6424.6|6421.6|6426.6|6424.1|6423.5|6420.9|354
1591939800000|2020-06-12 05:30:00|6424.4|6421.4|6427|6424|6427.1|6424.7|6423.8|6421.1|323
1591940100000|2020-06-12 05:35:00|6426.9|6423.9|6431|6428|6431.1|6428.5|6426.5|6423.9|277
1591940400000|2020-06-12 05:40:00|6430.8|6427.8|6433.5|6430.5|6434.4|6432|6429.8|6426.8|284
1591940700000|2020-06-12 05:45:00|6433.1|6430.1|6434.2|6431.2|6434.8|6431.8|6432.2|6429.2|260
1591941000000|2020-06-12 05:50:00|6434.1|6431.1|6442.6|6439.6|6443.6|6440.8|6433.1|6430.3|364
1591941300000|2020-06-12 05:55:00|6442.7|6439.7|6447.1|6444.1|6447.2|6444.2|6441.1|6439|371
1591941600000|2020-06-12 06:00:00|6447.5|6444.5|6445.2|6443.4|6449.2|6446.2|6443.6|6441.3|461
1591941900000|2020-06-12 06:05:00|6445.8|6442.8|6445.3|6443.5|6449.3|6446.4|6445|6442.5|448
1591942200000|2020-06-12 06:10:00|6445.2|6443.4|6438.2|6435.2|6447.2|6444.9|6437.9|6435.1|443
1591942500000|2020-06-12 06:15:00|6438.1|6435.1|6436.4|6433.4|6440.3|6437.8|6435.7|6433.1|451
1591942800000|2020-06-12 06:20:00|6436.3|6433.3|6423.9|6422.1|6436.8|6433.8|6423.4|6420.9|435
1591943100000|2020-06-12 06:25:00|6424.3|6421.3|6430|6428.2|6431.1|6428.7|6422.1|6419.7|482
1591943400000|2020-06-12 06:30:00|6430.8|6427.8|6433.3|6431.5|6435.1|6432.9|6428.5|6426.1|462
1591943700000|2020-06-12 06:35:00|6433.4|6431.6|6435.6|6432.6|6436.5|6434.6|6430.7|6428.8|424
1591944000000|2020-06-12 06:40:00|6435.7|6432.7|6432|6429|6435.7|6433.3|6429.1|6426.7|396
1591944300000|2020-06-12 06:45:00|6432.1|6429.1|6432.7|6429.7|6434.3|6432.3|6429.1|6426.8|406
1591944600000|2020-06-12 06:50:00|6433.1|6430.1|6430|6428.2|6435.8|6433.5|6429.8|6427.3|405
1591944900000|2020-06-12 06:55:00|6430.4|6427.4|6429.4|6426.4|6433.6|6431.1|6427.4|6425.1|456
1591945200000|2020-06-12 07:00:00|6429.3|6426.3|6433.4|6431.6|6435.1|6432.9|6428.5|6426.1|522
1591945500000|2020-06-12 07:05:00|6434|6431|6433.4|6431.6|6435.4|6433.6|6429.9|6428|457
1591945800000|2020-06-12 07:10:00|6433.3|6431.5|6444|6442.2|6450|6447|6433.3|6431.5|594
1591946100000|2020-06-12 07:15:00|6443.7|6441.9|6451.4|6448.4|6455|6452.8|6443.1|6441.1|583
1591946400000|2020-06-12 07:20:00|6451.1|6449.3|6452.9|6449.9|6456.3|6453.5|6450.3|6448.2|563
1591946700000|2020-06-12 07:25:00|6452.8|6449.8|6450.5|6448.7|6454.4|6452|6448.8|6446.5|498
1591947000000|2020-06-12 07:30:00|6450.6|6447.6|6450.1|6448.3|6454.3|6452|6448.5|6446.3|497
1591947300000|2020-06-12 07:35:00|6450.2|6447.2|6445.4|6443.6|6451|6448.4|6442.4|6440.6|520
1591947600000|2020-06-12 07:40:00|6445.1|6443.3|6447.4|6445.6|6450.1|6448.3|6444.4|6442.3|457
1591947900000|2020-06-12 07:45:00|6447.2|6445.4|6452.9|6451.1|6453.7|6451.9|6445.4|6443.5|476
1591948200000|2020-06-12 07:50:00|6453.1|6451.3|6461.5|6459.7|6462|6459.8|6452.1|6450.2|472
1591948500000|2020-06-12 07:55:00|6461.4|6459.6|6461.8|6460|6463.8|6462|6459.7|6457.9|446
1591948800000|2020-06-12 08:00:00|6462.1|6459.1|6465.2|6463.4|6465.2|6463.4|6459.8|6457.3|470
1591949100000|2020-06-12 08:05:00|6465.3|6463.5|6470.2|6468.4|6470.6|6468.8|6463.7|6461.3|416
1591949400000|2020-06-12 08:10:00|6470.1|6468.3|6465.9|6464.1|6473.2|6471.4|6465.5|6463.7|413
1591949700000|2020-06-12 08:15:00|6466.1|6464.3|6467.2|6465.4|6471|6468.9|6465.6|6463.8|342
1591950000000|2020-06-12 08:20:00|6466.9|6465.1|6469|6467.2|6469.4|6467.6|6465.3|6463.3|353
1591950300000|2020-06-12 08:25:00|6468.9|6467.1|6471.8|6470|6474.3|6472.5|6468.5|6466.7|365
1591950600000|2020-06-12 08:30:00|6471.7|6469.9|6469.4|6467.6|6472.1|6470.3|6467.7|6465.8|414
1591950900000|2020-06-12 08:35:00|6469.3|6467.5|6468.5|6466.7|6469.9|6468.1|6465.8|6464|385
1591951200000|2020-06-12 08:40:00|6468.4|6466.6|6470.2|6468.4|6472.8|6470.6|6468.4|6466.6|333
1591951500000|2020-06-12 08:45:00|6471.8|6468.8|6477.8|6474.8|6478.8|6476.4|6470.4|6468.6|462
1591951800000|2020-06-12 08:50:00|6477.1|6475.3|6466.7|6464.9|6477.8|6475.5|6466.2|6464.4|376
1591952100000|2020-06-12 08:55:00|6466.8|6465|6467.3|6465.5|6470.2|6468|6466.1|6464|374
1591952400000|2020-06-12 09:00:00|6467.2|6465.4|6466.7|6464.9|6468.4|6466.4|6463.7|6461.7|373
1591952700000|2020-06-12 09:05:00|6466.8|6465|6466.4|6463.4|6469.4|6467|6464.4|6462|356
1591953000000|2020-06-12 09:10:00|6466.3|6463.3|6463.8|6460.8|6469|6466.5|6462.6|6460.6|386
1591953300000|2020-06-12 09:15:00|6463.9|6460.9|6463.3|6461.5|6467.7|6465.5|6463.1|6460.3|395
1591953600000|2020-06-12 09:20:00|6463.2|6461.4|6467|6465.2|6468.4|6466|6463.2|6461.2|360
1591953900000|2020-06-12 09:25:00|6467.2|6465.4|6467|6464|6468.2|6465.8|6464.1|6461.9|327
1591954200000|2020-06-12 09:30:00|6466.4|6464.6|6462.8|6461|6467.5|6465.1|6462.6|6460.8|358
1591954500000|2020-06-12 09:35:00|6462.7|6460.9|6461.2|6459.4|6463.4|6461.6|6459.3|6457.5|347
1591954800000|2020-06-12 09:40:00|6461.1|6459.3|6465.6|6463.8|6466.5|6464.6|6461|6459.2|354
1591955100000|2020-06-12 09:45:00|6465.4|6463.6|6465.4|6463.6|6467.1|6464.7|6463|6461.2|323
1591955400000|2020-06-12 09:50:00|6465.3|6463.5|6471|6469.2|6471.5|6469.7|6464.8|6463|365
1591955700000|2020-06-12 09:55:00|6471.2|6469.4|6471.6|6469.8|6473.2|6471.4|6470.1|6467.8|373
1591956000000|2020-06-12 10:00:00|6471.5|6469.7|6470.1|6468.3|6472.7|6470.9|6469.1|6467.3|301
1591956300000|2020-06-12 10:05:00|6470.2|6468.4|6463.6|6461.8|6472|6470.2|6463.4|6461.6|337
1591956600000|2020-06-12 10:10:00|6463.8|6462|6469.1|6466.1|6469.3|6467.3|6462.2|6460.4|358
1591956900000|2020-06-12 10:15:00|6467.9|6465.9|6467.9|6466.1|6471.2|6468.9|6467.1|6465.2|350
1591957200000|2020-06-12 10:20:00|6468.6|6465.6|6465.9|6462.9|6468.6|6466.6|6464.6|6462.7|361
1591957500000|2020-06-12 10:25:00|6464.9|6463.1|6467.2|6465.4|6469.5|6467.1|6464.9|6463.1|360
1591957800000|2020-06-12 10:30:00|6466.4|6464.6|6456.3|6454.5|6467.1|6465.1|6456|6454.1|384
1591958100000|2020-06-12 10:35:00|6456.8|6455|6453.2|6451.4|6457.8|6456|6452.3|6450.5|410
1591958400000|2020-06-12 10:40:00|6453.3|6451.5|6450.9|6449.1|6454.6|6452.6|6450.4|6448.6|450
1591958700000|2020-06-12 10:45:00|6450.8|6449|6446.3|6444.5|6453|6450.7|6445.3|6442.9|411
1591959000000|2020-06-12 10:50:00|6446.2|6444.4|6449.2|6447.4|6450.2|6448.4|6444|6442.1|410
1591959300000|2020-06-12 10:55:00|6449.6|6447.8|6452.6|6450.8|6455.3|6453.5|6449.6|6447.8|430
1591959600000|2020-06-12 11:00:00|6452.7|6450.9|6455.7|6453.9|6455.9|6454.1|6451.7|6449.4|375
1591959900000|2020-06-12 11:05:00|6455.6|6453.8|6458.2|6456.4|6459.1|6457.3|6453.5|6451.7|359
1591960200000|2020-06-12 11:10:00|6458.1|6456.3|6458.9|6457.1|6461.9|6459.6|6457.4|6455.6|358
1591960500000|2020-06-12 11:15:00|6459|6457.2|6458.7|6456.9|6460.7|6458.9|6457.7|6455.9|357
1591960800000|2020-06-12 11:20:00|6458.5|6456.7|6462.2|6460.4|6462.3|6460.5|6456.7|6454.9|324
1591961100000|2020-06-12 11:25:00|6461.9|6460.1|6465.1|6463.3|6466.6|6464.7|6461.9|6459.8|364
1591961400000|2020-06-12 11:30:00|6465|6463.2|6466.3|6464.5|6467|6464.6|6464|6462.2|373
1591961700000|2020-06-12 11:35:00|6466.2|6464.4|6462|6459|6467.2|6464.7|6460.5|6458.5|305
1591962000000|2020-06-12 11:40:00|6462.1|6459.1|6460.5|6458.7|6463.9|6461.7|6460.2|6457.7|400
1591962300000|2020-06-12 11:45:00|6460.4|6458.6|6457.9|6456.1|6463.5|6461.3|6457.6|6455.8|328
1591962600000|2020-06-12 11:50:00|6457.7|6455.9|6455.9|6454.1|6461.4|6459.1|6454.2|6451.9|404
1591962900000|2020-06-12 11:55:00|6456.7|6453.7|6456.4|6454.6|6460.1|6457.7|6454.7|6452.8|387
1591963200000|2020-06-12 12:00:00|6456.3|6454.5|6456.3|6454.5|6457.5|6455.3|6454.7|6452.4|390
1591963500000|2020-06-12 12:05:00|6456.2|6454.4|6447.2|6445.4|6457.2|6454.9|6447.1|6445|425
1591963800000|2020-06-12 12:10:00|6446.9|6445.1|6441.6|6438.6|6448.9|6446.6|6440.2|6438.4|424
1591964100000|2020-06-12 12:15:00|6441.2|6438.2|6445.2|6442.2|6446.2|6443.8|6439.5|6437.7|470
1591964400000|2020-06-12 12:20:00|6446.1|6443.1|6445.8|6442.8|6446.8|6444.1|6443.1|6440.8|354
1591964700000|2020-06-12 12:25:00|6446|6443|6440.5|6437.5|6446|6443.2|6439.9|6437.5|348
1591965000000|2020-06-12 12:30:00|6440.6|6437.6|6442.1|6440.3|6444.5|6441.6|6439.9|6437.6|345
1591965300000|2020-06-12 12:35:00|6442.3|6440.5|6450.5|6448.7|6451.3|6448.8|6440.4|6438|425
1591965600000|2020-06-12 12:40:00|6450.4|6448.6|6451.6|6448.6|6452.9|6450.5|6448.4|6445.9|387
1591965900000|2020-06-12 12:45:00|6451.7|6448.7|6448.1|6446.3|6453.4|6450.9|6447|6444.6|407
1591966200000|2020-06-12 12:50:00|6448|6446.2|6449.7|6446.7|6452.1|6449.7|6444.7|6442.5|379
1591966500000|2020-06-12 12:55:00|6449.6|6446.6|6448.5|6446.7|6453|6451|6447.4|6445.4|384
1591966800000|2020-06-12 13:00:00|6448.4|6446.6|6446|6444.2|6449.5|6447.5|6444.7|6442.6|395
1591967100000|2020-06-12 13:05:00|6445.9|6444.1|6450.6|6447.6|6450.6|6448.2|6444.1|6442|381
1591967400000|2020-06-12 13:10:00|6450.5|6447.5|6455|6452|6455.7|6452.7|6446.5|6444.2|419
1591967700000|2020-06-12 13:15:00|6454.9|6451.9|6456.5|6454.7|6456.5|6454.7|6451.7|6449.5|355
1591968000000|2020-06-12 13:20:00|6456.7|6453.7|6464.8|6461.8|6464.8|6461.8|6455.7|6453.6|384
1591968300000|2020-06-12 13:25:00|6464.1|6462.3|6460.8|6459|6464.9|6462.6|6460.6|6458.8|251
1591968600000|2020-06-12 13:30:00|6461.1|6459.3|6457.5|6455.7|6461.1|6459.3|6453.7|6451.3|348
1591968900000|2020-06-12 13:35:00|6457.4|6455.6|6466.4|6463.4|6467.9|6465.1|6456.2|6453.9|318
1591969200000|2020-06-12 13:40:00|6465.5|6463.7|6468.9|6467.1|6473.4|6470.9|6465.5|6463.1|354
1591969500000|2020-06-12 13:45:00|6469|6467.2|6460.7|6458.9|6469.7|6467.4|6460.3|6458.5|352
1591969800000|2020-06-12 13:50:00|6460.5|6458.7|6457.3|6455.5|6465|6463.2|6457.3|6455.4|513
1591970100000|2020-06-12 13:55:00|6457.5|6455.7|6456.5|6453.5|6458.7|6456.3|6454.6|6451.8|404
1591970400000|2020-06-12 14:00:00|6456.4|6453.4|6454.9|6453.1|6457.8|6455.7|6452|6449.4|531
1591970700000|2020-06-12 14:05:00|6455|6453.2|6456.4|6454.6|6456.7|6454.7|6454|6451.7|450
1591971000000|2020-06-12 14:10:00|6456.3|6454.5|6450.1|6448.3|6458.7|6456.5|6449.9|6448.1|480
1591971300000|2020-06-12 14:15:00|6449.9|6448.1|6449.9|6448.1|6455.9|6453.8|6449.9|6448.1|449
1591971600000|2020-06-12 14:20:00|6449.8|6448|6452.1|6450.3|6454.9|6453.1|6449.8|6448|418
1591971900000|2020-06-12 14:25:00|6452.4|6450.6|6441.8|6440|6452.4|6450.6|6441.4|6439.6|460
1591972200000|2020-06-12 14:30:00|6442|6440.2|6442.9|6441.1|6444.9|6443.1|6440.4|6438.6|488
1591972500000|2020-06-12 14:35:00|6442.8|6441|6434.6|6432.8|6443.2|6441.4|6434|6432|509
1591972800000|2020-06-12 14:40:00|6434.5|6432.7|6435.1|6433.3|6437.7|6435.9|6432.9|6431.1|492
1591973100000|2020-06-12 14:45:00|6435.4|6433.6|6435.4|6432.4|6440.4|6438.6|6432.5|6430.7|565
1591973400000|2020-06-12 14:50:00|6435.1|6433.3|6418.2|6416.4|6435.5|6433.3|6416.2|6413.9|598
1591973700000|2020-06-12 14:55:00|6418.1|6416.3|6411.8|6410|6423.7|6421.9|6409.4|6407.6|625
1591974000000|2020-06-12 15:00:00|6411.9|6410.1|6399.7|6396.7|6414.7|6412.9|6399.7|6396.7|577
1591974300000|2020-06-12 15:05:00|6398.7|6396.9|6418.7|6416.9|6420.1|6418.3|6398.3|6396.5|677
1591974600000|2020-06-12 15:10:00|6419|6417.2|6405.8|6404|6419.2|6417.4|6405.1|6403.2|614
1591974900000|2020-06-12 15:15:00|6406|6404.2|6398.8|6397|6411.6|6409.3|6398.1|6395.7|617
1591975200000|2020-06-12 15:20:00|6398.7|6396.9|6399.8|6398|6409.1|6407.3|6397|6395.2|623
1591975500000|2020-06-12 15:25:00|6399.7|6397.9|6409.6|6407.8|6413|6411.2|6399.2|6397.4|641
1591975800000|2020-06-12 15:30:00|6409.5|6407.7|6414.8|6413|6416.1|6414.3|6404.1|6402.3|617
1591976100000|2020-06-12 15:35:00|6414.5|6412.7|6426.2|6424.4|6427|6425|6413.3|6411.5|639
1591976400000|2020-06-12 15:40:00|6425.8|6424|6416.6|6414.8|6426.5|6424|6415.5|6413.3|573
1591976700000|2020-06-12 15:45:00|6416.9|6415.1|6426.9|6423.9|6432.1|6430|6416.7|6414.9|591
1591977000000|2020-06-12 15:50:00|6425.9|6424.1|6427.9|6426.1|6430.8|6428.4|6423.7|6421.9|576
1591977300000|2020-06-12 15:55:00|6428.5|6426.7|6430|6428.2|6433.2|6430.9|6424.9|6423.1|544
1591977600000|2020-06-12 16:00:00|6429.9|6428.1|6434.4|6431.4|6434.5|6431.6|6425.4|6422.6|525
1591977900000|2020-06-12 16:05:00|6434.6|6431.6|6431.1|6429.3|6436.2|6433.6|6431.1|6429.3|540
1591978200000|2020-06-12 16:10:00|6431.5|6429.7|6431.9|6430.1|6434.1|6432.3|6427|6425.2|479
1591978500000|2020-06-12 16:15:00|6431.7|6429.9|6435.4|6433.6|6437.2|6434.9|6429|6427.2|527
1591978800000|2020-06-12 16:20:00|6435.1|6433.3|6429.1|6427.3|6438.5|6435.5|6428.4|6426.1|545
1591979100000|2020-06-12 16:25:00|6429|6427.2|6432.8|6431|6437.1|6434.6|6425.8|6423.4|508
1591979400000|2020-06-12 16:30:00|6432.7|6430.9|6425.7|6423.9|6433.4|6431.5|6425.7|6423.4|504
1591979700000|2020-06-12 16:35:00|6425.8|6424|6426.8|6425|6427.7|6425.7|6423.8|6421.8|521
1591980000000|2020-06-12 16:40:00|6426.9|6425.1|6427.5|6425.7|6433.5|6430.7|6425.9|6424.1|516
1591980300000|2020-06-12 16:45:00|6427.7|6425.9|6423.8|6422|6428.5|6425.9|6421.3|6419|503
1591980600000|2020-06-12 16:50:00|6423.7|6421.9|6430.9|6429.1|6431.4|6429.6|6423.7|6421.9|468
1591980900000|2020-06-12 16:55:00|6430.8|6429|6425.3|6423.5|6431.5|6429.4|6424.1|6422.3|506
1591981200000|2020-06-12 17:00:00|6425.7|6423.9|6419.5|6417.7|6427.5|6424.8|6418.9|6416.6|507
1591981500000|2020-06-12 17:05:00|6419.6|6417.8|6422.4|6420.6|6425|6423.2|6419.6|6417.5|448
1591981800000|2020-06-12 17:10:00|6422.3|6420.5|6420.3|6418.5|6422.6|6420.8|6418.8|6417|412
1591982100000|2020-06-12 17:15:00|6420.6|6418.8|6419.7|6417.9|6422.6|6420.2|6418.5|6416.4|424
1591982400000|2020-06-12 17:20:00|6419.6|6417.8|6415.4|6413.6|6424|6421.5|6413.9|6411.5|493
1591982700000|2020-06-12 17:25:00|6415|6413.2|6416.8|6413.8|6420.4|6417.9|6414.5|6412.3|492
1591983000000|2020-06-12 17:30:00|6416.4|6414.6|6411.8|6410|6419|6417|6411.2|6409.4|516
1591983300000|2020-06-12 17:35:00|6412.1|6410.3|6411.7|6409.9|6415.6|6413.4|6407.6|6405|502
1591983600000|2020-06-12 17:40:00|6411.5|6409.7|6411.7|6409.9|6417.1|6414.6|6409.8|6408|520
1591983900000|2020-06-12 17:45:00|6411.4|6409.6|6405.8|6404|6412.9|6411.1|6404.7|6402.9|510
1591984200000|2020-06-12 17:50:00|6406.1|6404.3|6409.6|6407.8|6409.6|6407.8|6404.5|6402.7|513
1591984500000|2020-06-12 17:55:00|6409.5|6407.7|6408.3|6406.5|6412.8|6411|6407|6404.9|536
1591984800000|2020-06-12 18:00:00|6408.4|6406.6|6412.3|6410.5|6416.7|6414.9|6406.6|6404.8|559
1591985100000|2020-06-12 18:05:00|6412.2|6410.4|6412.1|6410.3|6415.6|6413.8|6410.7|6408.9|481
1591985400000|2020-06-12 18:10:00|6412.5|6410.7|6415.6|6413.8|6420.4|6418.6|6412.5|6410.7|531
1591985700000|2020-06-12 18:15:00|6415.7|6413.9|6413.9|6412.1|6417.9|6416.1|6412.6|6410.2|530
1591986000000|2020-06-12 18:20:00|6414.1|6412.3|6413.9|6412.1|6415.2|6413.4|6410.9|6409.1|509
1591986300000|2020-06-12 18:25:00|6414.1|6412.3|6418.3|6416.5|6419.4|6417.4|6414.1|6412.3|469
1591986600000|2020-06-12 18:30:00|6418.5|6416.7|6422|6420.2|6425.7|6423.9|6417.7|6415.9|561
1591986900000|2020-06-12 18:35:00|6422.1|6420.3|6417|6415.2|6423|6421.2|6416.9|6414.8|494
1591987200000|2020-06-12 18:40:00|6416.9|6415.1|6416.2|6414.4|6418.9|6417.1|6413.8|6412|485
1591987500000|2020-06-12 18:45:00|6415.9|6414.1|6421.5|6419.7|6424.5|6422.1|6415.9|6414.1|486
1591987800000|2020-06-12 18:50:00|6421.6|6419.8|6423.8|6422|6423.9|6422.1|6418.9|6416.7|476
1591988100000|2020-06-12 18:55:00|6423.7|6421.9|6425.8|6424|6426.4|6424.1|6419.8|6417.4|521
1591988400000|2020-06-12 19:00:00|6425.9|6424.1|6436|6434.2|6436.5|6434.4|6425.9|6423.7|566
1591988700000|2020-06-12 19:05:00|6436.1|6434.3|6437.9|6436.1|6442.8|6439.8|6434.6|6431.8|514
1591989000000|2020-06-12 19:10:00|6437.8|6436|6440.8|6439|6442.8|6440|6437.7|6434.9|495
1591989300000|2020-06-12 19:15:00|6441.4|6438.4|6437.9|6436.1|6442.1|6439.3|6433.7|6431.7|459
1591989600000|2020-06-12 19:20:00|6438|6436.2|6431.9|6428.9|6438.3|6436.2|6430.8|6428.4|450
1591989900000|2020-06-12 19:25:00|6431.8|6428.8|6432|6430.2|6435.3|6432.9|6428.6|6426.1|453
1591990200000|2020-06-12 19:30:00|6432.1|6430.3|6434.7|6432.9|6435.6|6433.2|6430.7|6428.3|455
1591990500000|2020-06-12 19:35:00|6434.8|6433|6436.4|6433.4|6438.1|6435.9|6432.8|6430.3|514
1591990800000|2020-06-12 19:40:00|6436.7|6433.7|6438.1|6435.1|6438.7|6436.1|6433.9|6431.9|479
1591991100000|2020-06-12 19:45:00|6437.9|6436.1|6442.6|6439.6|6443.5|6441|6437.9|6435.7|416
1591991400000|2020-06-12 19:50:00|6442.7|6439.7|6443.6|6441.8|6447.8|6445.2|6441.5|6438.5|463
1591991700000|2020-06-12 19:55:00|6444.6|6441.6|6443.7|6440.7|6446.8|6443.8|6442.8|6439.8|418
1591992000000|2020-06-12 20:00:00|6444|6441|6442.7|6439.7|6444.2|6441.8|6440.6|6437.8|314
1591992300000|2020-06-12 20:05:00|6442.8|6439.8|6443.9|6440.9|6444.9|6441.9|6441.1|6438.2|227
1591992600000|2020-06-12 20:10:00|6443.5|6440.5|6443|6440|6444.9|6441.9|6441|6438.6|247
1591992900000|2020-06-12 20:15:00|6442.9|6439.9|6442.5|6439.5|6443.6|6440.6|6440.8|6437.8|128
1591993200000|2020-06-12 20:20:00|6442.4|6439.4|6444.6|6441.6|6444.9|6442.3|6441.7|6439.3|111
1591993500000|2020-06-12 20:25:00|6444.5|6441.5|6446.9|6445.1|6447.5|6445.1|6443.9|6441.4|133
1591993800000|2020-06-12 20:30:00|6447.5|6444.5|6447.7|6444.7|6447.8|6445.3|6446.8|6444.4|135
1591994100000|2020-06-12 20:35:00|6447.8|6444.8|6445.5|6442.5|6447.9|6444.9|6445.2|6442.2|144
1591994400000|2020-06-12 20:40:00|6445.7|6442.7|6443.5|6440.5|6448.8|6445.8|6443.2|6440.2|234
1591994700000|2020-06-12 20:45:00|6443.3|6440.3|6447.3|6444.3|6447.4|6444.4|6442.8|6439.8|192
1591995000000|2020-06-12 20:50:00|6447.5|6444.5|6452.5|6449.5|6453.5|6450.5|6446.5|6443.5|372
1591995300000|2020-06-12 20:55:00|6452.4|6449.4|6451.8|6447.8|6454.1|6450.2|6448.1|6444.1|321
1592164800000|2020-06-14 20:00:00|6430.4|6421.3|6430.7|6420.7|6432.7|6422.9|6426.7|6419.3|8
1592165100000|2020-06-14 20:05:00|6431.4|6423.9|6431.6|6424.3|6431.6|6425.3|6430.7|6423.9|12
1592166300000|2020-06-14 20:25:00|6433.9|6424.5|6433.5|6424.4|6435.5|6427.7|6432.6|6423.9|21
1592166600000|2020-06-14 20:30:00|6433.7|6424.3|6433.5|6423.8|6433.7|6425|6433.5|6423.8|4
1592166900000|2020-06-14 20:35:00|6433.7|6424.3|6433.7|6424.3|6433.7|6424.3|6431.8|6423.4|5
1592167500000|2020-06-14 20:45:00|6434.3|6424.4|6434.5|6424.5|6434.5|6424.5|6433.7|6424.1|28
1592167800000|2020-06-14 20:50:00|6433.7|6424.3|6434.9|6424.9|6435.6|6427.7|6431.8|6424.2|54
1592168100000|2020-06-14 20:55:00|6435.2|6425.2|6446.3|6439.8|6451.5|6441.7|6434.8|6424.8|140
1592168400000|2020-06-14 21:00:00|6446.9|6439.9|6445|6439.5|6452.1|6445.5|6440.4|6430.4|204
1592168700000|2020-06-14 21:05:00|6444.9|6439.4|6447.8|6438.7|6450.2|6443.5|6439.6|6429.6|291
1592169000000|2020-06-14 21:10:00|6447.7|6438.5|6447.5|6443.5|6450.9|6444.2|6439.2|6429.2|398
1592169300000|2020-06-14 21:15:00|6448.7|6438.7|6455.9|6451.9|6458.2|6452.2|6440.9|6430.9|344
1592169600000|2020-06-14 21:20:00|6456.3|6451.4|6452.7|6448.7|6456.3|6451.4|6448.3|6442.5|207
1592169900000|2020-06-14 21:25:00|6452.9|6448.4|6452.6|6447.2|6454.5|6449.2|6450.7|6444.5|167
1592170200000|2020-06-14 21:30:00|6452.5|6447.1|6443.3|6434.6|6454.1|6448|6441.5|6432.9|210
1592170500000|2020-06-14 21:35:00|6442.7|6434.7|6445.4|6435.4|6448|6439.6|6441.6|6432.5|310
1592170800000|2020-06-14 21:40:00|6445.7|6435.7|6445.9|6435.9|6447.6|6437.6|6444.6|6435.2|122
1592171100000|2020-06-14 21:45:00|6446|6436|6445.4|6440.1|6448.9|6440.7|6442.9|6434.1|239
1592171400000|2020-06-14 21:50:00|6447.4|6440.2|6441.4|6436.7|6447.4|6441.6|6440.2|6432.9|181
1592171700000|2020-06-14 21:55:00|6441.5|6436.6|6436.4|6432.4|6443.7|6437.4|6436.4|6429.7|287
1592172000000|2020-06-14 22:00:00|6436.5|6432.5|6426.4|6423.4|6440.2|6437.1|6425.7|6422.7|472
1592172300000|2020-06-14 22:05:00|6426.3|6423.3|6416.6|6413.6|6427.1|6424.1|6414.5|6411.5|444
1592172600000|2020-06-14 22:10:00|6416.5|6413.5|6422.8|6419.8|6424.7|6421.7|6416.4|6413.4|385
1592172900000|2020-06-14 22:15:00|6422.9|6419.9|6425.9|6422.9|6426.6|6423.6|6422.5|6419.5|298
1592173200000|2020-06-14 22:20:00|6426|6423|6422.2|6419.2|6426.6|6423.6|6421|6418|294
1592173500000|2020-06-14 22:25:00|6422.1|6419.1|6427.5|6424.5|6429.4|6426.4|6422.1|6419.1|291
1592173800000|2020-06-14 22:30:00|6427.6|6424.6|6428.2|6425.2|6429.5|6426.5|6426|6423|297
1592174100000|2020-06-14 22:35:00|6428.8|6425.8|6425|6422|6430.6|6427.6|6424|6421|342
1592174400000|2020-06-14 22:40:00|6424.9|6421.9|6423.6|6420.6|6425.6|6422.6|6422.1|6419.1|294
1592174700000|2020-06-14 22:45:00|6423.7|6420.7|6427.8|6424.8|6427.9|6424.9|6422.7|6419.7|262
1592175000000|2020-06-14 22:50:00|6427.7|6424.7|6426.2|6423.2|6431.1|6428.1|6424.8|6421.8|235
1592175300000|2020-06-14 22:55:00|6426.3|6423.3|6426.3|6423.3|6430.6|6427.6|6424.3|6421.3|241
1592175600000|2020-06-14 23:00:00|6426.4|6423.4|6427.1|6424.1|6428.4|6425.4|6425.2|6422.2|374
1592175900000|2020-06-14 23:05:00|6427.2|6424.2|6426|6423|6427.3|6424.3|6424.9|6421.9|270
1592176200000|2020-06-14 23:10:00|6426.2|6423.2|6427.3|6424.3|6427.6|6424.9|6425.1|6422.1|238
1592176500000|2020-06-14 23:15:00|6427.4|6424.4|6425.1|6422.1|6428.4|6425.5|6424|6421|227
1592176800000|2020-06-14 23:20:00|6425.4|6422.4|6422.2|6419.2|6425.4|6422.4|6420.7|6418.3|293
1592177100000|2020-06-14 23:25:00|6422.1|6419.1|6418.8|6415.8|6422.5|6419.5|6415.8|6412.8|363
1592177400000|2020-06-14 23:30:00|6418.9|6415.9|6424.3|6421.3|6424.9|6421.9|6418.8|6415.8|311
1592177700000|2020-06-14 23:35:00|6424.4|6421.4|6430.9|6427.9|6431.2|6428.2|6424|6421|281
1592178000000|2020-06-14 23:40:00|6431.3|6428.3|6429|6426|6432.7|6429.7|6427.8|6425.3|269
1592178300000|2020-06-14 23:45:00|6429.2|6426.2|6423.1|6420.1|6431.3|6428.3|6423|6420|390
1592178600000|2020-06-14 23:50:00|6423.6|6420.6|6421.3|6418.3|6427|6424|6420.8|6417.8|381
1592178900000|2020-06-14 23:55:00|6421.2|6418.2|6419.1|6416.1|6421.4|6418.4|6415.8|6413.3|394
1592179200000|2020-06-15 00:00:00|6419.2|6416.2|6421.8|6418.8|6426.2|6423.2|6419.2|6416.2|477
1592179500000|2020-06-15 00:05:00|6421.7|6418.7|6433.6|6430.6|6434.3|6431.8|6421.7|6418.7|429
1592179800000|2020-06-15 00:10:00|6433.4|6430.4|6427.4|6424.4|6434.7|6432|6426.9|6424.1|466
1592180100000|2020-06-15 00:15:00|6427.5|6424.5|6423.4|6420.4|6428.4|6426|6422.9|6420.4|431
1592180400000|2020-06-15 00:20:00|6423.6|6420.6|6422.9|6421.1|6426.5|6424.7|6421.8|6419.2|416
1592180700000|2020-06-15 00:25:00|6422.8|6421|6423.6|6421.8|6424.7|6422.6|6421|6418.7|362
1592181000000|2020-06-15 00:30:00|6423.7|6421.9|6428|6426.2|6429.8|6428|6423.6|6421.8|426
1592181300000|2020-06-15 00:35:00|6427.9|6426.1|6423.4|6421.6|6428.5|6426.7|6422.6|6420.8|339
1592181600000|2020-06-15 00:40:00|6423.5|6421.7|6416.3|6413.3|6424.5|6422.7|6414.5|6412.2|390
1592181900000|2020-06-15 00:45:00|6416.2|6413.2|6416.8|6415|6418.4|6416.4|6414.7|6412.4|382
1592182200000|2020-06-15 00:50:00|6416.9|6415.1|6412.4|6409.4|6419|6417|6410.9|6408.7|363
1592182500000|2020-06-15 00:55:00|6411.2|6409.8|6408.6|6406.8|6412.6|6410.8|6408.1|6406.1|423
1592182800000|2020-06-15 01:00:00|6408.5|6406.7|6412.2|6410.4|6412.4|6410.6|6407|6405|375
1592183100000|2020-06-15 01:05:00|6412.1|6410.3|6412.1|6410.3|6415.2|6413|6410.6|6408.8|338
1592183400000|2020-06-15 01:10:00|6412.2|6410.4|6407.7|6404.7|6414.8|6412.3|6406.9|6404.2|351
1592183700000|2020-06-15 01:15:00|6407.6|6404.6|6410.6|6408.8|6411|6408.8|6406.9|6404.2|421
1592184000000|2020-06-15 01:20:00|6410.5|6408.7|6412.5|6410.7|6414|6411.9|6410.1|6408.3|364
1592184300000|2020-06-15 01:25:00|6412.6|6410.8|6417.2|6414.2|6418.8|6417|6412.6|6410.5|394
1592184600000|2020-06-15 01:30:00|6417.1|6414.1|6422.7|6420.9|6424.4|6421.9|6416.7|6413.7|393
1592184900000|2020-06-15 01:35:00|6422.9|6421.1|6421.5|6419.7|6423.5|6421.1|6420|6417.9|341
1592185200000|2020-06-15 01:40:00|6421.4|6419.6|6425.4|6422.4|6425.6|6423.8|6420.5|6418.3|372
1592185500000|2020-06-15 01:45:00|6425.5|6422.5|6428.9|6425.9|6429.3|6427|6423.7|6421.7|382
1592185800000|2020-06-15 01:50:00|6428.5|6425.5|6425|6422|6428.8|6426.6|6423.6|6421.2|366
1592186100000|2020-06-15 01:55:00|6425.1|6422.1|6427.4|6424.4|6428|6425.8|6424|6421.2|283
1592186400000|2020-06-15 02:00:00|6427|6424|6421|6418|6427|6424|6419.8|6417.2|435
1592186700000|2020-06-15 02:05:00|6421.3|6418.3|6423.8|6420.8|6424.8|6422|6418.4|6415.9|335
1592187000000|2020-06-15 02:10:00|6424.1|6421.1|6427.2|6424.2|6428|6425.2|6423.5|6421.1|322
1592187300000|2020-06-15 02:15:00|6427.1|6424.1|6430.2|6427.2|6431.2|6428.9|6423.1|6420.7|397
1592187600000|2020-06-15 02:20:00|6430.1|6427.1|6427.9|6424.9|6434.1|6431.7|6427.8|6424.9|385
1592187900000|2020-06-15 02:25:00|6428|6425|6428.3|6425.3|6429.1|6426.8|6426.4|6424.3|327
1592188200000|2020-06-15 02:30:00|6428.1|6425.1|6422.2|6420.4|6428.6|6426.2|6421.4|6419|359
1592188500000|2020-06-15 02:35:00|6422.3|6420.5|6424.3|6421.3|6424.9|6422.5|6421.7|6418.7|316
1592188800000|2020-06-15 02:40:00|6424.4|6421.4|6428.6|6425.6|6428.6|6426|6424|6421.1|274
1592189100000|2020-06-15 02:45:00|6428.5|6425.5|6421.8|6418.8|6428.5|6425.5|6421.3|6418.3|312
1592189400000|2020-06-15 02:50:00|6421.7|6418.7|6421|6418|6424.2|6421.7|6419.6|6417|339
1592189700000|2020-06-15 02:55:00|6421.1|6418.1|6419.2|6416.2|6421.2|6418.8|6417.1|6414.3|291
1592190000000|2020-06-15 03:00:00|6419.3|6416.3|6421.3|6418.3|6422.2|6419.9|6417.6|6415.3|299
1592190300000|2020-06-15 03:05:00|6421.1|6418.1|6424.2|6421.2|6424.4|6422|6420.5|6417.9|272
1592190600000|2020-06-15 03:10:00|6424.3|6421.3|6421.2|6418.2|6425|6422.5|6420.5|6418|270
1592190900000|2020-06-15 03:15:00|6421.3|6418.3|6422.8|6421|6423.5|6421.7|6420.1|6417.1|233
1592191200000|2020-06-15 03:20:00|6422.7|6420.9|6422.5|6419.5|6424.1|6421.7|6421.5|6419.5|209
1592191500000|2020-06-15 03:25:00|6422.6|6419.6|6420.5|6418.7|6424.4|6421.8|6420.5|6418.2|244
1592191800000|2020-06-15 03:30:00|6420.6|6418.8|6418.2|6415.2|6421.5|6419.2|6417.4|6415.2|254
1592192100000|2020-06-15 03:35:00|6418.3|6415.3|6419.2|6416.2|6421|6418.7|6417.2|6414.7|271
1592192400000|2020-06-15 03:40:00|6419.1|6416.1|6419.6|6416.6|6419.7|6417.3|6417|6414.2|244
1592192700000|2020-06-15 03:45:00|6419.2|6416.2|6419.1|6416.1|6420|6417.6|6417.4|6414.9|217
1592193000000|2020-06-15 03:50:00|6419|6416|6419.7|6417.9|6420.3|6418|6416.6|6414.1|238
1592193300000|2020-06-15 03:55:00|6419.8|6418|6421.5|6419.7|6423.4|6421.1|6419.8|6417.3|233
1592193600000|2020-06-15 04:00:00|6421.6|6419.8|6418.7|6416.9|6422.1|6420.3|6418.7|6416.9|253
1592193900000|2020-06-15 04:05:00|6418.6|6416.8|6414.7|6412.9|6419.2|6417.4|6414.5|6412.1|233
1592194200000|2020-06-15 04:10:00|6414.6|6412.8|6417.7|6415.9|6417.9|6416.1|6414.5|6412.7|211
1592194500000|2020-06-15 04:15:00|6417.6|6415.8|6420.1|6418.3|6421.2|6419|6417.6|6415.8|211
1592194800000|2020-06-15 04:20:00|6420.2|6418.4|6419.8|6418|6420.7|6418.6|6418.7|6416.9|172
1592195100000|2020-06-15 04:25:00|6419.7|6417.9|6419.4|6417.6|6420.5|6418.1|6418.3|6416.1|149
1592195400000|2020-06-15 04:30:00|6419.5|6417.7|6420.3|6418.5|6423|6420.8|6418.7|6416.6|233
1592195700000|2020-06-15 04:35:00|6420.2|6418.4|6420.9|6419.1|6422.7|6420.4|6419.7|6417.9|241
1592196000000|2020-06-15 04:40:00|6421|6419.2|6418.9|6415.9|6422.3|6420|6417.2|6414.3|258
1592196300000|2020-06-15 04:45:00|6419|6416|6415.2|6412.2|6419.2|6417.4|6413.8|6411|310
1592196600000|2020-06-15 04:50:00|6415.3|6412.3|6415.4|6413.6|6418.1|6415.7|6414.6|6411.9|273
1592196900000|2020-06-15 04:55:00|6415.3|6413.5|6417.5|6415.7|6418.3|6416.1|6414.5|6412.7|301
1592197200000|2020-06-15 05:00:00|6417.7|6415.9|6409.5|6407.7|6417.9|6416.1|6409.4|6407.1|354
1592197500000|2020-06-15 05:05:00|6409.6|6407.8|6404.7|6402.9|6412.2|6410|6404.5|6402.1|404
1592197800000|2020-06-15 05:10:00|6404.8|6403|6409.6|6406.6|6411.6|6409|6404.5|6402.5|442
1592198100000|2020-06-15 05:15:00|6409.7|6406.7|6405.4|6402.4|6412.2|6409.9|6404.9|6402.4|401
1592198400000|2020-06-15 05:20:00|6405.3|6402.3|6408.2|6406.4|6409.3|6406.9|6404.5|6402.2|406
1592198700000|2020-06-15 05:25:00|6408.3|6406.5|6408|6406.2|6410.6|6408.2|6406.8|6404.4|435
1592199000000|2020-06-15 05:30:00|6408.6|6405.6|6403.6|6401.8|6409|6406.5|6403.5|6401.7|346
1592199300000|2020-06-15 05:35:00|6403.7|6401.9|6394|6391|6404|6402|6393.4|6391|485
1592199600000|2020-06-15 05:40:00|6394.1|6391.1|6399.8|6398|6401.5|6398.5|6391.5|6389|479
1592199900000|2020-06-15 05:45:00|6400.4|6397.4|6398.5|6395.5|6403.3|6400.9|6396.6|6394.4|444
1592200200000|2020-06-15 05:50:00|6399|6396|6399|6396|6400|6397|6394.6|6391.6|447
1592200500000|2020-06-15 05:55:00|6399.1|6396.1|6396.4|6393.4|6400.9|6397.9|6393.8|6391.7|454
1592200800000|2020-06-15 06:00:00|6397.1|6394.1|6391|6388|6399.7|6396.7|6390.8|6387.8|617
1592201100000|2020-06-15 06:05:00|6390.2|6387.2|6393|6390|6393|6390|6382|6379.7|583
1592201400000|2020-06-15 06:10:00|6392.8|6389.8|6389.5|6386.5|6395.7|6392.7|6388.2|6385.7|549
1592201700000|2020-06-15 06:15:00|6389.4|6386.4|6399.5|6397.7|6401.2|6398.3|6388.5|6386.1|585
1592202000000|2020-06-15 06:20:00|6398.9|6397.1|6393.9|6392.1|6401|6398.8|6391.7|6389.8|515
1592202300000|2020-06-15 06:25:00|6394.6|6391.6|6388.9|6385.9|6394.7|6392.1|6383.6|6381.3|526
1592202600000|2020-06-15 06:30:00|6388.4|6386.6|6397.3|6395.5|6398.3|6396.1|6386.8|6384.7|569
1592202900000|2020-06-15 06:35:00|6397.4|6395.6|6393.1|6391.3|6397.9|6395.6|6392.3|6390.5|497
1592203200000|2020-06-15 06:40:00|6393.3|6391.5|6390.3|6388.5|6393.5|6391.7|6388.1|6386.1|502
1592203500000|2020-06-15 06:45:00|6390.2|6388.4|6392.9|6391.1|6394.9|6393.1|6388.9|6386.8|473
1592203800000|2020-06-15 06:50:00|6393.6|6390.6|6393.6|6390.6|6394.6|6392.3|6390.3|6388.5|418
1592204100000|2020-06-15 06:55:00|6393.5|6390.5|6397.1|6394.1|6397.3|6394.3|6389.4|6387.2|512
1592204400000|2020-06-15 07:00:00|6397.9|6394.9|6404.4|6402.6|6405|6402.6|6396.2|6394.1|581
1592204700000|2020-06-15 07:05:00|6403.9|6402.1|6402|6399|6407.4|6404.8|6399.7|6397.1|570
1592205000000|2020-06-15 07:10:00|6402.3|6399.3|6406.2|6403.2|6408.7|6406.6|6401.5|6399.3|547
1592205300000|2020-06-15 07:15:00|6406.1|6403.1|6409.1|6407.3|6409.4|6407.3|6402.8|6400.4|554
1592205600000|2020-06-15 07:20:00|6409.2|6407.4|6416|6413|6416.2|6413.5|6408.3|6406.5|551
1592205900000|2020-06-15 07:25:00|6415.5|6412.5|6408.9|6407.1|6416.2|6413.2|6408.7|6406.9|539
1592206200000|2020-06-15 07:30:00|6408.8|6407|6405.7|6403.9|6410.4|6408|6405|6403.2|581
1592206500000|2020-06-15 07:35:00|6405.8|6404|6413.3|6411.5|6414|6411.9|6404.6|6402.6|506
1592206800000|2020-06-15 07:40:00|6413.2|6411.4|6416.7|6414.9|6419.3|6417.2|6412.8|6410.4|509
1592207100000|2020-06-15 07:45:00|6416.9|6415.1|6420.5|6418.7|6425.2|6423|6416.9|6414.5|508
1592207400000|2020-06-15 07:50:00|6420.4|6418.6|6421.5|6418.5|6421.5|6419|6415.9|6413.5|355
1592207700000|2020-06-15 07:55:00|6421|6419.2|6418.8|6417|6422.9|6420.4|6418.8|6417|383
1592208000000|2020-06-15 08:00:00|6419|6417.2|6426.2|6423.2|6426.9|6423.9|6417.6|6414.6|481
1592208300000|2020-06-15 08:05:00|6426|6423|6424|6422.2|6429.5|6426.5|6422.6|6420.3|452
1592208600000|2020-06-15 08:10:00|6423.7|6421.9|6436.1|6433.1|6437.6|6435|6423.3|6420.9|484
1592208900000|2020-06-15 08:15:00|6436.2|6433.2|6435.4|6432.4|6436.7|6434.5|6431.3|6429|552
1592209200000|2020-06-15 08:20:00|6434.9|6433.1|6433.5|6431.7|6436.3|6434|6430.7|6428.5|451
1592209500000|2020-06-15 08:25:00|6433.6|6431.8|6430.7|6428.9|6434.1|6432.3|6429.6|6427.8|485
1592209800000|2020-06-15 08:30:00|6430.3|6428.5|6432|6430.2|6435.1|6432.9|6428.2|6426.4|448
1592210100000|2020-06-15 08:35:00|6432.7|6429.7|6425.7|6423.9|6432.8|6430.8|6425.5|6423.7|362
1592210400000|2020-06-15 08:40:00|6425.8|6424|6429.6|6427.8|6431|6428.7|6425.2|6423.4|396
1592210700000|2020-06-15 08:45:00|6429.7|6427.9|6433.2|6430.2|6435.5|6433.5|6429.2|6427.1|435
1592211000000|2020-06-15 08:50:00|6433.3|6430.3|6433.1|6430.1|6435.3|6432.8|6431.3|6428.8|405
1592211300000|2020-06-15 08:55:00|6433|6430|6433.6|6431.8|6435.4|6433.3|6430.4|6428.1|401
1592211600000|2020-06-15 09:00:00|6433.2|6431.4|6431.7|6429.9|6435.4|6433.6|6431.3|6429.2|382
1592211900000|2020-06-15 09:05:00|6431.9|6430.1|6427.7|6425.9|6431.9|6430.1|6427.5|6425|414
1592212200000|2020-06-15 09:10:00|6427.8|6426|6432.1|6430.3|6433.7|6431.7|6427.8|6425.5|412
1592212500000|2020-06-15 09:15:00|6432.2|6430.4|6435.6|6433.8|6436.3|6434.1|6431.6|6429.3|380
1592212800000|2020-06-15 09:20:00|6435.8|6434|6436|6434.2|6437|6435|6433.3|6431.5|311
1592213100000|2020-06-15 09:25:00|6436.1|6434.3|6437.8|6436|6439.1|6437.1|6434.7|6432.9|337
1592213400000|2020-06-15 09:30:00|6437.5|6435.7|6431.6|6429.8|6437.5|6435.7|6428.5|6426.7|387
1592213700000|2020-06-15 09:35:00|6431.5|6429.7|6429.9|6428.1|6432.9|6430.8|6428.7|6426.6|374
1592214000000|2020-06-15 09:40:00|6429.8|6428|6429.8|6428|6430.6|6428.8|6427.4|6425.6|341
1592214300000|2020-06-15 09:45:00|6429.9|6428.1|6432.4|6430.6|6433.6|6431.8|6427.7|6425.9|334
1592214600000|2020-06-15 09:50:00|6432.3|6430.5|6434.1|6431.1|6437.4|6435.1|6432.3|6430.1|409
1592214900000|2020-06-15 09:55:00|6433.4|6431.6|6435.1|6432.1|6435.7|6433.5|6432.4|6430.5|350
1592215200000|2020-06-15 10:00:00|6434.5|6432.7|6432.5|6430.7|6434.6|6432.8|6431.4|6429.5|317
1592215500000|2020-06-15 10:05:00|6432.6|6430.8|6430.6|6428.8|6433.3|6431.5|6428.1|6426.1|343
1592215800000|2020-06-15 10:10:00|6431.1|6429.3|6431.7|6429.9|6434|6431.8|6430.9|6428.8|360
1592216100000|2020-06-15 10:15:00|6432.1|6430.3|6424.5|6422.7|6432.3|6430.5|6424|6422.2|291
1592216400000|2020-06-15 10:20:00|6424.6|6422.8|6424.5|6422.7|6429|6426.9|6424.3|6422|361
1592216700000|2020-06-15 10:25:00|6424.7|6422.9|6425.5|6422.5|6427.1|6425|6422.8|6420.8|341
1592217000000|2020-06-15 10:30:00|6425.3|6422.3|6426.1|6423.1|6427.3|6424.7|6423.4|6420.9|349
1592217300000|2020-06-15 10:35:00|6426.2|6423.2|6428.8|6427|6430|6428|6425.2|6423|328
1592217600000|2020-06-15 10:40:00|6428.7|6426.9|6425.2|6423.4|6431.2|6429.2|6424.9|6422.9|359
1592217900000|2020-06-15 10:45:00|6425|6423.2|6418.6|6416.8|6427.3|6424.8|6418.1|6416.3|379
1592218200000|2020-06-15 10:50:00|6418.3|6416.5|6420.9|6417.9|6423.4|6421.3|6418.3|6416.3|434
1592218500000|2020-06-15 10:55:00|6420.8|6417.8|6419.7|6417.9|6423|6420.8|6417.6|6415.8|423
1592218800000|2020-06-15 11:00:00|6420.1|6418.3|6420|6418.2|6422.3|6420.3|6418.1|6416.3|428
1592219100000|2020-06-15 11:05:00|6420.1|6418.3|6423.8|6422|6424.4|6422.4|6419.1|6417.3|310
1592219400000|2020-06-15 11:10:00|6423.9|6422.1|6424.3|6422.5|6426.8|6425|6421.6|6419.8|257
1592219700000|2020-06-15 11:15:00|6424.2|6422.4|6424.2|6422.4|6424.4|6422.6|6421.2|6419.4|299
1592220000000|2020-06-15 11:20:00|6424.1|6422.3|6429.3|6427.5|6429.3|6427.5|6422.6|6420.8|295
1592220300000|2020-06-15 11:25:00|6429.4|6427.6|6432.8|6431|6434.9|6433.1|6429.3|6427.5|347
1592220600000|2020-06-15 11:30:00|6432.9|6431.1|6429.9|6428.1|6433.3|6431.3|6427.3|6425.2|312
1592220900000|2020-06-15 11:35:00|6429.7|6427.9|6435.8|6434|6437.5|6435.7|6429.5|6427.7|311
1592221200000|2020-06-15 11:40:00|6435.9|6434.1|6441.8|6440|6442.1|6440.3|6434.6|6432.8|278
1592221500000|2020-06-15 11:45:00|6441.7|6439.9|6447.5|6445.7|6449.1|6447|6440.7|6438.9|433
1592221800000|2020-06-15 11:50:00|6447.4|6445.6|6449|6447.2|6451.9|6449.9|6446.8|6445|426
1592222100000|2020-06-15 11:55:00|6449.1|6447.3|6443.1|6441.3|6449.1|6447.3|6441.1|6438.9|434
1592222400000|2020-06-15 12:00:00|6444|6441|6441.6|6439.8|6447.2|6445.4|6441.1|6439.3|479
1592222700000|2020-06-15 12:05:00|6441.5|6439.7|6440.1|6438.3|6444.8|6442.5|6439.1|6437|429
1592223000000|2020-06-15 12:10:00|6440.2|6438.4|6442.1|6440.3|6443.7|6441.9|6438.5|6436.7|416
1592223300000|2020-06-15 12:15:00|6442|6440.2|6445.5|6443.7|6449.1|6447.3|6439.8|6437.5|411
1592223600000|2020-06-15 12:20:00|6445.4|6443.6|6445|6443.2|6446.9|6445.1|6440.9|6439.1|427
1592223900000|2020-06-15 12:25:00|6444.9|6443.1|6448|6445|6449.1|6446.1|6443.6|6441.8|417
1592224200000|2020-06-15 12:30:00|6448.5|6445.5|6446.4|6444.6|6449.7|6447.9|6445.6|6443.6|464
1592224500000|2020-06-15 12:35:00|6446.5|6444.7|6444.1|6442.3|6447.5|6445.5|6442.1|6440.3|391
1592224800000|2020-06-15 12:40:00|6444.3|6442.5|6440.1|6437.1|6444.5|6442.5|6439|6436|420
1592225100000|2020-06-15 12:45:00|6440|6437|6445.1|6442.1|6446.1|6443.7|6438.7|6436.1|420
1592225400000|2020-06-15 12:50:00|6444.8|6441.8|6440.4|6438.6|6445.1|6442.7|6439.2|6436.8|386
1592225700000|2020-06-15 12:55:00|6440.5|6438.7|6439.9|6436.9|6442.7|6440.5|6438|6435.7|369
1592226000000|2020-06-15 13:00:00|6440|6437|6441.7|6439.9|6443.6|6441.1|6438.5|6436|451
1592226300000|2020-06-15 13:05:00|6442|6439|6441.1|6438.1|6446.3|6444|6438.9|6436.6|391
1592226600000|2020-06-15 13:10:00|6441|6438|6438.5|6435.5|6441|6438.5|6435.2|6433.1|346
1592226900000|2020-06-15 13:15:00|6437.9|6436.1|6442|6439|6443|6440.8|6437.9|6435.5|392
1592227200000|2020-06-15 13:20:00|6441.4|6439.6|6441.1|6439.3|6442.6|6440.5|6439.4|6437.1|412
1592227500000|2020-06-15 13:25:00|6441.3|6438.3|6439|6436|6442.8|6439.8|6436.9|6433.9|265
1592227800000|2020-06-15 13:30:00|6438.9|6435.9|6432.2|6430.4|6441.1|6438.6|6431.6|6428.9|360
1592228100000|2020-06-15 13:35:00|6433|6430|6438.8|6435.8|6443.7|6440.7|6431.6|6429.4|354
1592228400000|2020-06-15 13:40:00|6438.9|6435.9|6445|6442|6454|6451.4|6436.9|6433.9|390
1592228700000|2020-06-15 13:45:00|6445.5|6442.5|6443.5|6440.5|6446.1|6443.8|6439.8|6436.8|465
1592229000000|2020-06-15 13:50:00|6443.3|6441.5|6451.9|6448.9|6457.9|6455.1|6441.6|6438.8|657
1592229300000|2020-06-15 13:55:00|6452.1|6449.1|6454.3|6451.3|6457.4|6454.4|6449.9|6447.6|624
1592229600000|2020-06-15 14:00:00|6453.4|6451.6|6461|6458|6461|6458.8|6450.9|6447.9|573
1592229900000|2020-06-15 14:05:00|6461.1|6458.1|6456.4|6454.6|6462.2|6459.9|6455.6|6453.1|576
1592230200000|2020-06-15 14:10:00|6456.3|6454.5|6453.6|6451.8|6456.4|6454.6|6453.2|6450.9|544
1592230500000|2020-06-15 14:15:00|6453.4|6451.6|6450.2|6448.4|6454.7|6452.2|6447.8|6445.4|539
1592230800000|2020-06-15 14:20:00|6450.1|6448.3|6445.9|6442.9|6451.6|6449.4|6445.9|6442.9|462
1592231100000|2020-06-15 14:25:00|6445.3|6443.5|6441.9|6438.9|6446.9|6444.3|6441.1|6438.3|479
1592231400000|2020-06-15 14:30:00|6441.8|6438.8|6445.8|6442.8|6446.9|6444.3|6438.1|6435.7|462
1592231700000|2020-06-15 14:35:00|6445.4|6443.6|6438.9|6435.9|6448.3|6445.7|6438.1|6435.7|600
1592232000000|2020-06-15 14:40:00|6438.2|6436.4|6447.9|6444.9|6447.9|6445.4|6437|6434.8|550
1592232300000|2020-06-15 14:45:00|6447.3|6445.5|6452.7|6449.7|6454.4|6451.7|6445.1|6442.8|541
1592232600000|2020-06-15 14:50:00|6452.6|6449.6|6454.9|6453.1|6457.7|6454.7|6450.1|6447.7|554
1592232900000|2020-06-15 14:55:00|6455.5|6452.5|6443.8|6442|6455.7|6452.8|6443.3|6441|573
1592233200000|2020-06-15 15:00:00|6444|6442.2|6449.9|6446.9|6450|6447.8|6442.6|6440.4|527
1592233500000|2020-06-15 15:05:00|6450|6447|6446.9|6443.9|6451.3|6449.1|6445.3|6442.6|437
1592233800000|2020-06-15 15:10:00|6446.8|6443.8|6442|6440.2|6448.7|6446.4|6441.3|6439|488
1592234100000|2020-06-15 15:15:00|6441.5|6439.7|6437.7|6434.7|6442.3|6439.7|6435.4|6432.9|535
1592234400000|2020-06-15 15:20:00|6437.8|6434.8|6437.7|6434.7|6438.4|6436.1|6432|6429.7|543
1592234700000|2020-06-15 15:25:00|6437.8|6434.8|6431|6429.2|6440|6437.6|6430.8|6428.5|531
1592235000000|2020-06-15 15:30:00|6431.6|6428.6|6433.3|6431.5|6436.5|6434.2|6430.4|6427.9|551
1592235300000|2020-06-15 15:35:00|6434|6431|6438.1|6435.1|6439.7|6437.3|6432.6|6430|460
1592235600000|2020-06-15 15:40:00|6437.6|6435.8|6429.8|6426.8|6439.2|6437.2|6429.8|6426.8|438
1592235900000|2020-06-15 15:45:00|6430|6427|6432|6429|6432|6429.1|6427|6424.5|416
1592236200000|2020-06-15 15:50:00|6432.1|6429.1|6428.7|6426.9|6434.9|6431.9|6428.1|6425.7|425
1592236500000|2020-06-15 15:55:00|6428.4|6426.6|6436|6433|6437.3|6434.3|6428.4|6425.9|450
1592236800000|2020-06-15 16:00:00|6435.8|6432.8|6443.9|6440.9|6444.6|6441.8|6434.7|6431.7|468
1592237100000|2020-06-15 16:05:00|6443.8|6440.8|6445.3|6442.3|6446.2|6443.3|6442|6439.6|421
1592237400000|2020-06-15 16:10:00|6445.7|6442.7|6446|6444.2|6448.4|6446.1|6443.4|6440.9|426
1592237700000|2020-06-15 16:15:00|6446.1|6444.3|6450.3|6447.3|6452|6449.3|6444.6|6442|408
1592238000000|2020-06-15 16:20:00|6450.2|6447.2|6447.8|6446|6450.4|6448.3|6445.4|6443|409
1592238300000|2020-06-15 16:25:00|6448|6446.2|6448.2|6446.4|6451.8|6449.3|6447.5|6444.8|361
1592238600000|2020-06-15 16:30:00|6448.6|6445.6|6444.9|6441.9|6448.8|6446.4|6443.8|6440.9|381
1592238900000|2020-06-15 16:35:00|6445|6442|6444.7|6441.7|6447.6|6444.6|6443.6|6440.6|362
1592239200000|2020-06-15 16:40:00|6444.6|6441.6|6447.5|6444.5|6448.1|6445.7|6442.7|6439.7|293
1592239500000|2020-06-15 16:45:00|6447.8|6444.8|6450.6|6447.6|6451.1|6448.7|6446.1|6443.2|294
1592239800000|2020-06-15 16:50:00|6450.7|6447.7|6452.1|6449.1|6452.3|6449.9|6447.8|6444.8|411
1592240100000|2020-06-15 16:55:00|6452|6449|6454.2|6451.2|6454.8|6451.8|6449.4|6447.4|371
1592240400000|2020-06-15 17:00:00|6454.5|6451.5|6453|6450|6455.3|6452.6|6452.4|6449.8|304
1592240700000|2020-06-15 17:05:00|6453.1|6450.1|6452.8|6449.8|6453.1|6450.1|6451.1|6448.3|218
1592241000000|2020-06-15 17:10:00|6452.7|6449.7|6455.4|6452.4|6457.3|6454.4|6452.3|6449.7|301
1592241300000|2020-06-15 17:15:00|6455.6|6452.6|6453.8|6450.8|6458.2|6455.9|6452.6|6450.1|314
1592241600000|2020-06-15 17:20:00|6453.1|6451.3|6452.5|6449.5|6455.8|6453.3|6451.2|6449.4|305
1592241900000|2020-06-15 17:25:00|6452.4|6449.4|6453.9|6450.9|6456.3|6453.8|6452.1|6449.4|331
1592242200000|2020-06-15 17:30:00|6453.2|6451.4|6454.5|6451.5|6455.1|6452.5|6451|6448.6|333
1592242500000|2020-06-15 17:35:00|6454.4|6451.4|6456.1|6454.3|6457.9|6455.3|6453.3|6450.8|360
1592242800000|2020-06-15 17:40:00|6456.7|6453.7|6454.3|6451.3|6456.8|6454.3|6453.2|6450.7|295
1592243100000|2020-06-15 17:45:00|6454|6451|6453.8|6450.8|6455.4|6453.1|6452.7|6450.2|206
1592243400000|2020-06-15 17:50:00|6453.7|6450.7|6460.8|6457.8|6463.7|6460.7|6453.5|6450.6|362
1592243700000|2020-06-15 17:55:00|6460.9|6457.9|6458.6|6455.6|6462.8|6459.8|6457.7|6454.8|380
1592244000000|2020-06-15 18:00:00|6458.7|6455.7|6477.1|6474.1|6478.8|6475.8|6458.4|6455.6|629
1592244300000|2020-06-15 18:05:00|6476.9|6473.9|6474.1|6471.1|6479.9|6476.9|6472.8|6469.8|562
1592244600000|2020-06-15 18:10:00|6474|6471|6478.8|6475.8|6481.2|6478.2|6471.4|6468.9|503
1592244900000|2020-06-15 18:15:00|6478.7|6475.7|6479.8|6476.8|6484.4|6481.7|6478.4|6475.7|517
1592245200000|2020-06-15 18:20:00|6479.6|6476.6|6479.8|6476.8|6482|6479.3|6475.9|6472.9|491
1592245500000|2020-06-15 18:25:00|6480|6477|6479.8|6476.8|6483|6480.5|6478.5|6475.9|513
1592245800000|2020-06-15 18:30:00|6480.2|6477.2|6477|6474|6484.5|6482.1|6475.8|6473|521
1592246100000|2020-06-15 18:35:00|6477.3|6474.3|6479.6|6476.6|6481.2|6478.4|6477.3|6474.3|469
1592246400000|2020-06-15 18:40:00|6479.7|6476.7|6483.4|6480.4|6483.9|6481.5|6478.6|6475.6|505
1592246700000|2020-06-15 18:45:00|6483.9|6480.9|6481.2|6479.4|6485.9|6483.3|6480.9|6478.6|457
1592247000000|2020-06-15 18:50:00|6481.6|6478.6|6481.1|6478.1|6483.2|6480.5|6479.9|6477.6|433
1592247300000|2020-06-15 18:55:00|6481|6478|6479.4|6476.4|6482.4|6480.3|6478.6|6476.2|370
1592247600000|2020-06-15 19:00:00|6479.3|6476.3|6483.5|6481.7|6485.8|6483|6479.3|6476.3|469
1592247900000|2020-06-15 19:05:00|6483.1|6481.3|6480.1|6478.3|6484|6481.9|6479.2|6476.9|390
1592248200000|2020-06-15 19:10:00|6480.2|6478.4|6480|6478.2|6482.4|6480.1|6479|6476.8|344
1592248500000|2020-06-15 19:15:00|6480.8|6477.8|6478.1|6475.1|6481.4|6479.1|6477.2|6474.8|287
1592248800000|2020-06-15 19:20:00|6478.2|6475.2|6479.2|6477.4|6479.6|6477.4|6474.1|6471.7|389
1592249100000|2020-06-15 19:25:00|6479.3|6477.5|6472.8|6469.8|6481.9|6479.5|6472|6469|450
1592249400000|2020-06-15 19:30:00|6472.3|6469.3|6471.6|6469.8|6473|6470.3|6468.6|6466|444
1592249700000|2020-06-15 19:35:00|6471.5|6469.7|6473.9|6470.9|6475.9|6473.5|6469.6|6466.7|424
1592250000000|2020-06-15 19:40:00|6474|6471|6471.2|6468.2|6475|6472.2|6469.9|6467.6|450
1592250300000|2020-06-15 19:45:00|6470.2|6468.4|6473.4|6471.6|6476.2|6473.2|6470.2|6467.8|425
1592250600000|2020-06-15 19:50:00|6474|6471|6471.8|6468.8|6477.1|6474.5|6471.8|6468.8|417
1592250900000|2020-06-15 19:55:00|6471.9|6468.9|6474.4|6471.4|6474.5|6471.5|6470.3|6467.8|426
1592251200000|2020-06-15 20:00:00|6474.7|6471.7|6473.9|6470.9|6476.9|6474.5|6472.4|6470|255
1592251500000|2020-06-15 20:05:00|6474|6471|6472|6469|6474|6471.4|6470.6|6468.3|164
1592251800000|2020-06-15 20:10:00|6471.4|6469.6|6473.5|6470.5|6474|6471.4|6471.3|6468.7|235
1592252100000|2020-06-15 20:15:00|6473.6|6470.6|6472|6469|6473.6|6470.6|6471.3|6468.3|101
1592252400000|2020-06-15 20:20:00|6472.3|6469.3|6472.6|6469.6|6473.9|6471.2|6471.8|6469.3|115
1592252700000|2020-06-15 20:25:00|6472.7|6469.7|6472|6469|6472.8|6470.4|6470.4|6468|173
1592253000000|2020-06-15 20:30:00|6472.1|6469.1|6474.1|6471.1|6474.6|6472.5|6472|6469.1|151
1592253300000|2020-06-15 20:35:00|6473.3|6471.5|6475.5|6472.5|6475.8|6473.2|6473.3|6470.9|170
1592253600000|2020-06-15 20:40:00|6475.6|6472.6|6474.9|6471.9|6476.3|6473.8|6473.9|6471.7|138
1592253900000|2020-06-15 20:45:00|6474.8|6471.8|6475.2|6472.2|6475.7|6473.2|6473.9|6471.5|141
1592254200000|2020-06-15 20:50:00|6475.3|6472.3|6474.9|6471.9|6475.7|6472.9|6474.4|6471.7|114
1592254500000|2020-06-15 20:55:00|6474.8|6471.8|6475.3|6472.3|6476.1|6473.1|6474|6471|163
1592254800000|2020-06-15 21:00:00|6475.7|6472.7|6472.2|6468.2|6477|6473|6469.7|6465.7|106
1592255100000|2020-06-15 21:05:00|6472|6468|6473.4|6469.4|6474.6|6470.6|6471.2|6467.2|188
1592255400000|2020-06-15 21:10:00|6473.6|6469.6|6469.5|6466.5|6473.6|6469.6|6469.2|6465.7|82
1592255700000|2020-06-15 21:15:00|6469.6|6466.6|6464.8|6460.8|6470.1|6466.8|6464.7|6460.7|147
1592256000000|2020-06-15 21:20:00|6464.9|6460.9|6467.4|6463.8|6467.7|6464.1|6464.9|6460.9|194
1592256300000|2020-06-15 21:25:00|6467.6|6463.6|6471.3|6467.3|6478.1|6474.1|6467.3|6463.6|159
1592256600000|2020-06-15 21:30:00|6471.5|6467.5|6473.3|6469.3|6475.1|6471.1|6469.8|6465.8|197
1592256900000|2020-06-15 21:35:00|6473.4|6469.4|6472.2|6468.2|6473.6|6469.6|6470.5|6466.5|169
1592257200000|2020-06-15 21:40:00|6472.3|6468.3|6475.1|6471.7|6475.7|6472.2|6471.8|6467.8|302
1592257500000|2020-06-15 21:45:00|6474.6|6471.5|6475|6471.7|6475.8|6472.1|6474.5|6470.7|233
1592257800000|2020-06-15 21:50:00|6475.7|6471.8|6475.2|6471.3|6476.3|6472.6|6475|6471.1|245
1592258100000|2020-06-15 21:55:00|6475.3|6471.4|6476.6|6472.6|6476.7|6473.1|6475.3|6471.4|231
1592258400000|2020-06-15 22:00:00|6476.7|6472.7|6488.6|6485.6|6491|6488|6476|6472|446
1592258700000|2020-06-15 22:05:00|6488.7|6485.7|6492.3|6489.3|6492.5|6489.5|6486.7|6483.7|280
1592259000000|2020-06-15 22:10:00|6492.2|6489.2|6493.1|6490.1|6495.2|6492.2|6491.2|6488.2|316
1592259300000|2020-06-15 22:15:00|6493|6490|6492.3|6489.3|6495.1|6492.1|6490.3|6487.3|283
1592259600000|2020-06-15 22:20:00|6492.6|6489.6|6492.5|6489.5|6493.6|6490.6|6490.8|6487.8|185
1592259900000|2020-06-15 22:25:00|6492.8|6489.8|6494.5|6491.5|6495.3|6492.3|6491.9|6488.9|211
1592260200000|2020-06-15 22:30:00|6494.2|6491.2|6491|6488|6495.9|6492.9|6490.5|6487.5|258
1592260500000|2020-06-15 22:35:00|6491.1|6488.1|6490.1|6487.1|6491.3|6488.3|6488.9|6485.9|174
1592260800000|2020-06-15 22:40:00|6490.7|6487.7|6487.5|6484.5|6490.7|6487.7|6487.4|6484.4|161
1592261100000|2020-06-15 22:45:00|6487.6|6484.6|6490.6|6487.6|6492|6489|6487.1|6484.1|210
1592261400000|2020-06-15 22:50:00|6490.3|6487.3|6493.4|6490.4|6497.3|6494.3|6490.2|6487.2|282
1592261700000|2020-06-15 22:55:00|6493.8|6490.8|6495.3|6492.3|6497.9|6494.9|6493.3|6490.3|211
1592262000000|2020-06-15 23:00:00|6495|6492|6491.1|6488.1|6495|6492|6490|6487|237
1592262300000|2020-06-15 23:05:00|6491.2|6488.2|6489.1|6486.1|6493.2|6490.2|6487.9|6484.9|264
1592262600000|2020-06-15 23:10:00|6489.8|6486.8|6489|6486|6490.4|6487.4|6488|6485|170
1592262900000|2020-06-15 23:15:00|6488.9|6485.9|6490.3|6487.3|6491.5|6488.5|6488.9|6485.9|149
1592263200000|2020-06-15 23:20:00|6490.2|6487.2|6496.5|6494.7|6497.4|6495|6490.1|6487.1|245
1592263500000|2020-06-15 23:25:00|6496.6|6494.8|6497.1|6494.1|6497.1|6494.8|6493.4|6490.4|218
1592263800000|2020-06-15 23:30:00|6496.9|6493.9|6498.9|6495.9|6498.9|6495.9|6495.6|6492.6|195
1592264100000|2020-06-15 23:35:00|6498.7|6495.7|6500.2|6497.2|6501.2|6498.2|6497.4|6494.6|250
1592264400000|2020-06-15 23:40:00|6500.1|6497.1|6497.1|6494.1|6500.5|6497.5|6496|6493|244
1592264700000|2020-06-15 23:45:00|6497|6494|6494.9|6491.9|6498.3|6495.3|6494.5|6491.5|220
1592265000000|2020-06-15 23:50:00|6494.8|6491.8|6498|6495|6498.1|6495.1|6493.9|6490.9|178
1592265300000|2020-06-15 23:55:00|6498.1|6495.1|6501.8|6498.8|6502.3|6499.3|6497.2|6494.4|239
1592265600000|2020-06-16 00:00:00|6501.9|6498.9|6502.7|6499.7|6504.1|6501.1|6498.7|6496|357
1592265900000|2020-06-16 00:05:00|6503.1|6500.1|6495.6|6492.6|6504.1|6501.1|6495.6|6492.6|326
1592266200000|2020-06-16 00:10:00|6495.7|6492.7|6499.1|6496.1|6500|6497|6495.2|6492.2|365
1592266500000|2020-06-16 00:15:00|6499.2|6496.2|6497.8|6496|6499.3|6496.3|6495.6|6493.1|313
1592266800000|2020-06-16 00:20:00|6498.2|6495.2|6494.1|6492.3|6498.8|6496.6|6493.6|6491.5|333
1592267100000|2020-06-16 00:25:00|6494.8|6491.8|6493.3|6490.3|6496.3|6493.9|6492.6|6490.2|246
1592267400000|2020-06-16 00:30:00|6493.2|6490.2|6497.4|6494.4|6502.1|6499.7|6493.2|6490.2|349
1592267700000|2020-06-16 00:35:00|6497.5|6494.5|6493.4|6491.6|6498|6495|6493.4|6490.9|348
1592268000000|2020-06-16 00:40:00|6493.3|6491.5|6495|6492|6497|6494.1|6493.3|6491.1|263
1592268300000|2020-06-16 00:45:00|6494.9|6491.9|6492.8|6489.8|6496.3|6493.3|6491.2|6488.7|299
1592268600000|2020-06-16 00:50:00|6492.9|6489.9|6492.1|6489.1|6493.3|6490.7|6491|6488|244
1592268900000|2020-06-16 00:55:00|6492|6489|6492.1|6489.1|6493.1|6490.7|6489.2|6486.5|312
1592269200000|2020-06-16 01:00:00|6492.2|6489.2|6497.3|6494.3|6498.8|6495.8|6492.1|6489.1|308
1592269500000|2020-06-16 01:05:00|6497.2|6494.2|6495.5|6493.7|6498.2|6495.7|6494.4|6491.5|252
1592269800000|2020-06-16 01:10:00|6495.4|6493.6|6491.7|6488.7|6496.6|6493.9|6490.4|6487.4|293
1592270100000|2020-06-16 01:15:00|6491.9|6488.9|6486.2|6483.2|6492.5|6489.5|6483.4|6480.9|356
1592270400000|2020-06-16 01:20:00|6486.1|6483.1|6483.1|6481.3|6488|6485|6482.5|6480.1|248
1592270700000|2020-06-16 01:25:00|6483.3|6481.5|6484.4|6481.4|6485.7|6482.7|6480.5|6478|324
1592271000000|2020-06-16 01:30:00|6484.5|6481.5|6485.4|6482.4|6488.4|6485.4|6484|6481|295
1592271300000|2020-06-16 01:35:00|6485.2|6482.2|6480.2|6477.2|6486.5|6483.5|6479.8|6476.8|303
1592271600000|2020-06-16 01:40:00|6480.1|6477.1|6482.3|6479.3|6483.3|6480.8|6478.7|6475.7|285
1592271900000|2020-06-16 01:45:00|6482.5|6479.5|6483.2|6480.2|6485.2|6482.2|6480.9|6478.4|249
1592272200000|2020-06-16 01:50:00|6483.1|6480.1|6485.8|6482.8|6487|6484|6483.1|6480.1|222
1592272500000|2020-06-16 01:55:00|6485.7|6482.7|6483.1|6480.1|6485.7|6482.7|6482.9|6479.9|187
1592272800000|2020-06-16 02:00:00|6483.2|6480.2|6485.6|6482.6|6487.3|6484.3|6482.6|6479.9|224
1592273100000|2020-06-16 02:05:00|6485.7|6482.7|6487.1|6484.1|6487.5|6485.1|6484.3|6481.9|282
1592273400000|2020-06-16 02:10:00|6486.9|6483.9|6485.7|6482.7|6487.2|6485|6483.8|6480.9|244
1592273700000|2020-06-16 02:15:00|6485.5|6482.5|6487.2|6484.2|6487.5|6485.1|6485.5|6482.5|219
1592274000000|2020-06-16 02:20:00|6487.1|6484.1|6488.2|6485.2|6490.2|6487.9|6486.7|6483.8|263
1592274300000|2020-06-16 02:25:00|6488.3|6485.3|6486.1|6483.1|6488.3|6485.8|6483.6|6481|223
1592274600000|2020-06-16 02:30:00|6486.2|6483.2|6501.3|6498.3|6503.5|6500.5|6486.2|6483.2|537
1592274900000|2020-06-16 02:35:00|6501.8|6498.8|6502|6499|6508.3|6505.3|6500.6|6497.6|457
1592275200000|2020-06-16 02:40:00|6501.5|6498.5|6498|6495|6503.5|6500.5|6496.8|6493.8|368
1592275500000|2020-06-16 02:45:00|6498.5|6495.5|6502.2|6499.2|6504.7|6501.7|6497.3|6494.3|289
1592275800000|2020-06-16 02:50:00|6502.8|6499.8|6501.9|6498.9|6504.6|6501.6|6499.5|6496.5|345
1592276100000|2020-06-16 02:55:00|6501.8|6498.8|6505|6502|6506.9|6503.9|6497.7|6494.7|302
1592276400000|2020-06-16 03:00:00|6505.1|6502.1|6502|6499|6508|6505|6501.6|6498.6|347
1592276700000|2020-06-16 03:05:00|6501.9|6498.9|6500.1|6497.1|6506.2|6503.6|6499.8|6496.8|274
1592277000000|2020-06-16 03:10:00|6500|6497|6501.2|6498.2|6501.3|6498.4|6497.8|6495.2|257
1592277300000|2020-06-16 03:15:00|6501.3|6498.3|6501.3|6498.3|6501.4|6498.8|6499.3|6496.3|218
1592277600000|2020-06-16 03:20:00|6501.7|6498.7|6501.2|6498.2|6503.3|6500.7|6500.2|6497.2|291
1592277900000|2020-06-16 03:25:00|6500.8|6497.8|6501.8|6498.8|6504.2|6501.2|6500.8|6497.8|254
1592278200000|2020-06-16 03:30:00|6501.7|6498.7|6499|6496|6502.1|6499.1|6498.4|6495.4|292
1592278500000|2020-06-16 03:35:00|6499.1|6496.1|6500|6497|6501|6498|6498|6495.1|261
1592278800000|2020-06-16 03:40:00|6500.2|6497.2|6498.1|6495.1|6500.2|6497.8|6496.8|6494|192
1592279100000|2020-06-16 03:45:00|6498.2|6495.2|6498.3|6495.3|6501.4|6498.4|6497.6|6495|272
1592279400000|2020-06-16 03:50:00|6497.6|6495.8|6492|6489|6498.4|6496.1|6491.5|6489|307
1592279700000|2020-06-16 03:55:00|6491.4|6489.6|6490.1|6487.1|6494.2|6491.7|6487.6|6485.2|316
1592280000000|2020-06-16 04:00:00|6490.2|6487.2|6489.8|6486.8|6491.1|6488.6|6487.4|6485|293
1592280300000|2020-06-16 04:05:00|6489.9|6486.9|6489.2|6487.4|6490.9|6488.6|6488.3|6485.9|225
1592280600000|2020-06-16 04:10:00|6489.3|6487.5|6492.2|6490.4|6493|6490.6|6487.6|6485|266
1592280900000|2020-06-16 04:15:00|6492.1|6489.2|6490.1|6487.1|6493.2|6490.7|6488.1|6485.1|324
1592281200000|2020-06-16 04:20:00|6490|6487|6487.2|6484.2|6491.1|6489.1|6486|6483|262
1592281500000|2020-06-16 04:25:00|6487.1|6484.1|6489|6486|6489.3|6487.1|6486.7|6484|204
1592281800000|2020-06-16 04:30:00|6489.1|6486.1|6485.4|6483.6|6489.1|6486.1|6485.2|6483|202
1592282100000|2020-06-16 04:35:00|6485.5|6483.7|6483.9|6480.9|6486.8|6484.2|6483.7|6480.7|241
1592282400000|2020-06-16 04:40:00|6484.1|6481.1|6484.9|6481.9|6485.5|6483.1|6483.3|6480.8|246
1592282700000|2020-06-16 04:45:00|6484.8|6481.8|6486|6483|6486.1|6483.1|6482.4|6479.9|183
1592283000000|2020-06-16 04:50:00|6486.1|6483.1|6487|6484|6487.3|6485|6484.4|6482.2|200
1592283300000|2020-06-16 04:55:00|6487.1|6484.1|6485|6482|6487.6|6485.2|6484|6481.8|210
1592283600000|2020-06-16 05:00:00|6484.4|6482.6|6490.1|6487.1|6490.5|6487.7|6484.4|6482|269
1592283900000|2020-06-16 05:05:00|6490.2|6487.2|6489|6486|6490.3|6487.5|6487.1|6484.4|280
1592284200000|2020-06-16 05:10:00|6488.9|6485.9|6487.3|6484.3|6489.3|6486.3|6485.7|6483.2|171
1592284500000|2020-06-16 05:15:00|6486.8|6485|6487.5|6484.5|6488.5|6486|6485.5|6483|221
1592284800000|2020-06-16 05:20:00|6487.6|6484.6|6490.4|6487.4|6490.4|6487.7|6487.5|6484.5|202
1592285100000|2020-06-16 05:25:00|6490.3|6487.3|6488|6485|6490.4|6488|6487.3|6484.7|206
1592285400000|2020-06-16 05:30:00|6488.1|6485.1|6486.2|6483.2|6488.6|6486|6485|6482|251
1592285700000|2020-06-16 05:35:00|6486.1|6483.1|6486.5|6484.7|6487.3|6484.8|6485.5|6483|161
1592286000000|2020-06-16 05:40:00|6486.4|6484.6|6483.2|6480.2|6487.9|6485.3|6482.7|6480.2|278
1592286300000|2020-06-16 05:45:00|6483.1|6480.1|6482.1|6479.1|6483.4|6480.9|6478.8|6475.9|324
1592286600000|2020-06-16 05:50:00|6482|6479|6482.2|6479.2|6482.5|6480|6479.1|6476.1|253
1592286900000|2020-06-16 05:55:00|6482.1|6479.1|6477.4|6474.4|6482.5|6480.1|6477.2|6474.2|285
1592287200000|2020-06-16 06:00:00|6477.3|6474.3|6473.7|6471.9|6481.3|6478.3|6471.7|6468.7|397
1592287500000|2020-06-16 06:05:00|6474.5|6471.5|6472.8|6469.8|6477.2|6474.2|6472.3|6469.5|376
1592287800000|2020-06-16 06:10:00|6472.7|6469.7|6473.8|6470.8|6476|6473.4|6470.3|6467.9|429
1592288100000|2020-06-16 06:15:00|6473.4|6470.4|6477.5|6474.5|6477.5|6474.5|6471.6|6469.5|416
1592288400000|2020-06-16 06:20:00|6477.4|6474.4|6479.2|6476.2|6479.6|6477.2|6475.7|6473.2|351
1592288700000|2020-06-16 06:25:00|6479.5|6476.5|6472.8|6471|6480.1|6477.1|6472.8|6471|314
1592289000000|2020-06-16 06:30:00|6472.7|6470.9|6475.6|6472.6|6476.7|6474.5|6470.8|6468.3|345
1592289300000|2020-06-16 06:35:00|6475.3|6472.3|6456.5|6453.5|6475.4|6472.4|6454.4|6451.4|531
1592289600000|2020-06-16 06:40:00|6456.4|6453.4|6465.8|6464|6466.7|6464|6456|6453.4|557
1592289900000|2020-06-16 06:45:00|6465.9|6464.1|6468.6|6465.6|6470.8|6468.4|6464.4|6462.3|479
1592290200000|2020-06-16 06:50:00|6467.8|6464.8|6464.8|6461.8|6470.3|6467.5|6461.9|6459.2|440
1592290500000|2020-06-16 06:55:00|6464.5|6462.7|6470.9|6467.9|6471.1|6468.5|6462.1|6459.5|468
1592290800000|2020-06-16 07:00:00|6471|6468|6462.9|6461.1|6471.6|6469.4|6461.6|6459|598
1592291100000|2020-06-16 07:05:00|6462.8|6461|6468.1|6466.3|6471.1|6469|6461.3|6458.7|552
1592291400000|2020-06-16 07:10:00|6468.5|6466.7|6465.5|6462.5|6471.7|6469.3|6464.7|6462.4|454
1592291700000|2020-06-16 07:15:00|6465.4|6462.4|6457.9|6456.1|6465.4|6462.5|6452.9|6450.4|501
1592292000000|2020-06-16 07:20:00|6458|6456.2|6461.4|6458.4|6462.8|6460.7|6456.2|6454.2|509
1592292300000|2020-06-16 07:25:00|6461.5|6458.5|6458.4|6456.6|6461.5|6458.9|6455.1|6452.2|453
1592292600000|2020-06-16 07:30:00|6458.5|6455.5|6458.6|6455.6|6459.7|6457.4|6448.9|6446.6|540
1592292900000|2020-06-16 07:35:00|6458.4|6455.4|6455.9|6452.9|6460.6|6457.8|6454.9|6452.5|485
1592293200000|2020-06-16 07:40:00|6455.8|6452.8|6455.5|6452.5|6457.8|6455.3|6453|6450|433
1592293500000|2020-06-16 07:45:00|6455.8|6452.8|6453.8|6452|6456.1|6453.9|6450.1|6447.8|448
1592293800000|2020-06-16 07:50:00|6454.6|6451.6|6448.9|6445.9|6454.9|6452.6|6448.4|6445.9|491
1592294100000|2020-06-16 07:55:00|6448.3|6446.5|6446.1|6444.3|6451|6448.8|6443.7|6441.1|515
1592294400000|2020-06-16 08:00:00|6447.1|6444.1|6442.9|6441.1|6447.1|6444.2|6436.9|6434.6|480
1592294700000|2020-06-16 08:05:00|6443|6441.2|6442.5|6439.5|6444.2|6441.9|6437|6435.2|505
1592295000000|2020-06-16 08:10:00|6442.6|6439.6|6445|6442|6445.5|6443|6440.8|6438.5|493
1592295300000|2020-06-16 08:15:00|6445.1|6442.1|6446|6444.2|6448.2|6445.9|6443.3|6441.3|455
1592295600000|2020-06-16 08:20:00|6446.1|6444.3|6445.6|6443.8|6450.5|6448.2|6441.8|6439.9|468
1592295900000|2020-06-16 08:25:00|6446.2|6443.2|6449|6447.2|6454.1|6452.3|6445.3|6443.1|449
1592296200000|2020-06-16 08:30:00|6449.1|6447.3|6455|6453.2|6455.7|6453.5|6447.5|6445.2|409
1592296500000|2020-06-16 08:35:00|6455.1|6453.3|6455|6453.2|6457.7|6455.5|6451.9|6450.1|450
1592296800000|2020-06-16 08:40:00|6455.3|6453.5|6459.2|6457.4|6460.6|6458.4|6455.2|6453.4|367
1592297100000|2020-06-16 08:45:00|6459.3|6457.5|6459.4|6457.6|6460.7|6458.8|6457.2|6455.4|366
1592297400000|2020-06-16 08:50:00|6460.3|6457.3|6464.9|6463.1|6466.1|6464.3|6458.9|6456.5|410
1592297700000|2020-06-16 08:55:00|6465.1|6463.3|6464|6461|6467.1|6464.7|6463.7|6460.9|329
1592298000000|2020-06-16 09:00:00|6464.5|6461.5|6464.9|6463.1|6466.2|6463.5|6462.5|6460.5|313
1592298300000|2020-06-16 09:05:00|6465|6463.2|6468.5|6466.7|6469.3|6466.8|6464|6461.7|332
1592298600000|2020-06-16 09:10:00|6468.4|6466.6|6463.4|6461.6|6468.4|6466.6|6462.7|6460.3|398
1592298900000|2020-06-16 09:15:00|6463.5|6461.7|6463|6461.2|6465.8|6463.4|6462.9|6460.5|387
1592299200000|2020-06-16 09:20:00|6463.6|6460.6|6460.7|6457.7|6465.5|6463.1|6458.1|6455.7|347
1592299500000|2020-06-16 09:25:00|6460.1|6458.3|6459.8|6458|6462.6|6460.6|6458.8|6456.6|330
1592299800000|2020-06-16 09:30:00|6459.1|6457.3|6461.3|6459.5|6462.8|6460.7|6459.1|6457.3|362
1592300100000|2020-06-16 09:35:00|6461.5|6459.7|6459.2|6457.4|6463.8|6461.6|6458.4|6456.1|349
1592300400000|2020-06-16 09:40:00|6459.4|6457.6|6465.4|6463.6|6466.2|6464.1|6459.2|6457.4|348
1592300700000|2020-06-16 09:45:00|6465.1|6463.3|6472.7|6469.7|6472.8|6470.4|6462.3|6460.5|397
1592301000000|2020-06-16 09:50:00|6472.8|6469.8|6473.9|6472.1|6474.7|6472.3|6471.1|6468.6|348
1592301300000|2020-06-16 09:55:00|6474|6472.2|6473.2|6470.2|6474.6|6472.2|6470.9|6468.4|345
1592301600000|2020-06-16 10:00:00|6473.3|6470.3|6467|6465.2|6473.5|6470.9|6465.2|6462.9|434
1592301900000|2020-06-16 10:05:00|6467.1|6465.3|6468.4|6465.4|6468.8|6466.4|6465.1|6462.8|349
1592302200000|2020-06-16 10:10:00|6468.3|6465.3|6466.6|6464.8|6469.6|6467.4|6462.9|6460.5|327
1592302500000|2020-06-16 10:15:00|6467.4|6464.4|6467.2|6464.2|6468.5|6466.1|6464.6|6461.6|324
1592302800000|2020-06-16 10:20:00|6466.9|6465.1|6468.1|6466.3|6469.7|6466.8|6465.2|6462.8|307
1592303100000|2020-06-16 10:25:00|6467.9|6466.1|6473.2|6470.2|6473.8|6471.4|6467.4|6464.7|325
1592303400000|2020-06-16 10:30:00|6473.4|6470.4|6472.5|6469.5|6474.5|6472.1|6471.2|6468.7|386
1592303700000|2020-06-16 10:35:00|6472.4|6469.4|6465.7|6463.9|6473.9|6470.9|6465.4|6462.6|329
1592304000000|2020-06-16 10:40:00|6465.6|6463.8|6462.3|6460.5|6466.9|6464.3|6460.9|6458.5|306
1592304300000|2020-06-16 10:45:00|6462.1|6460.3|6463.7|6460.7|6464.3|6461.9|6460.8|6458.5|341
1592304600000|2020-06-16 10:50:00|6463.6|6460.6|6466.2|6464.4|6466.9|6464.5|6461|6458.6|364
1592304900000|2020-06-16 10:55:00|6466.1|6464.3|6472.8|6469.8|6473.1|6471.3|6465.3|6462.8|346
1592305200000|2020-06-16 11:00:00|6472.9|6469.9|6472.9|6469.9|6473.8|6471.3|6470.3|6467.5|306
1592305500000|2020-06-16 11:05:00|6472.8|6469.8|6470.7|6467.7|6473.5|6471|6470.2|6467.2|244
1592305800000|2020-06-16 11:10:00|6470.6|6467.6|6466.7|6463.7|6470.8|6468.2|6466.6|6463.6|321
1592306100000|2020-06-16 11:15:00|6466.8|6463.8|6467|6464|6467.8|6465.2|6463.5|6461.1|310
1592306400000|2020-06-16 11:20:00|6466.9|6463.9|6467.1|6464.1|6468.8|6466.4|6463.2|6460.8|307
1592306700000|2020-06-16 11:25:00|6466.9|6463.9|6467.7|6464.7|6468.5|6466.1|6465|6462.3|264
1592307000000|2020-06-16 11:30:00|6467.8|6464.8|6464.9|6461.9|6468.4|6465.4|6463.2|6460.4|285
1592307300000|2020-06-16 11:35:00|6464.3|6462.5|6462|6460.2|6464.9|6462.6|6461.2|6458.7|323
1592307600000|2020-06-16 11:40:00|6462.1|6460.3|6459.9|6458.1|6463.3|6461.5|6458.9|6456.4|303
1592307900000|2020-06-16 11:45:00|6460|6458.2|6461.5|6458.5|6462.8|6460.3|6459.2|6456.9|314
1592308200000|2020-06-16 11:50:00|6460.8|6459|6463.6|6460.6|6464.6|6462|6460.6|6458.4|292
1592308500000|2020-06-16 11:55:00|6463.7|6460.7|6464.6|6461.6|6465.5|6463.1|6462.1|6459.1|292
1592308800000|2020-06-16 12:00:00|6464.7|6461.7|6464.6|6461.6|6466.6|6464.1|6461.7|6459.4|346
1592309100000|2020-06-16 12:05:00|6464.2|6461.2|6466.7|6463.7|6466.8|6464.4|6463.1|6460.5|301
1592309400000|2020-06-16 12:10:00|6466.6|6463.6|6472.8|6469.8|6472.9|6470.3|6464.2|6461.8|283
1592309700000|2020-06-16 12:15:00|6472.7|6469.7|6473.7|6470.7|6476.7|6473.7|6471.9|6469.6|355
1592310000000|2020-06-16 12:20:00|6473.8|6470.8|6473.8|6470.8|6476.5|6474.2|6472.8|6470.4|384
1592310300000|2020-06-16 12:25:00|6473.6|6470.6|6476.6|6472.6|6481.7|6478.7|6472.9|6470.6|344
1592310600000|2020-06-16 12:30:00|6476.5|6472.5|6482.6|6479.6|6483.3|6480.3|6474.1|6471.6|528
1592310900000|2020-06-16 12:35:00|6481.8|6478.8|6487.6|6484.6|6490.3|6487.5|6480.8|6478.2|575
1592311200000|2020-06-16 12:40:00|6487.5|6484.5|6490.3|6487.3|6493.5|6491.4|6486.1|6483.9|577
1592311500000|2020-06-16 12:45:00|6489.5|6487.7|6486.3|6483.3|6489.8|6487.9|6483.5|6480.9|537
1592311800000|2020-06-16 12:50:00|6486|6484.2|6485.7|6482.7|6490.1|6487.6|6485|6482.7|486
1592312100000|2020-06-16 12:55:00|6485.5|6482.5|6487.8|6484.8|6493.8|6491.2|6485.4|6482.5|494
1592312400000|2020-06-16 13:00:00|6487.3|6485.5|6476.9|6475.1|6489|6486.4|6476.8|6474.3|597
1592312700000|2020-06-16 13:05:00|6477|6475.2|6472.5|6469.5|6477.8|6475.6|6472.1|6469.5|478
1592313000000|2020-06-16 13:10:00|6472.4|6469.4|6464.6|6461.6|6472.9|6470.5|6463.5|6460.5|480
1592313300000|2020-06-16 13:15:00|6464.5|6461.5|6467.4|6465.6|6469.5|6467.3|6462.5|6459.5|545
1592313600000|2020-06-16 13:20:00|6467.3|6465.5|6468.1|6466.3|6469.7|6467.2|6465.2|6462.9|452
1592313900000|2020-06-16 13:25:00|6468|6466.2|6467.2|6465.4|6468|6466.2|6462.9|6460.3|444
1592314200000|2020-06-16 13:30:00|6467|6465.2|6466.8|6463.8|6469.7|6467.3|6465.1|6462.7|371
1592314500000|2020-06-16 13:35:00|6466.2|6464.4|6465.4|6463.6|6468.7|6466.4|6462|6459.9|343
1592314800000|2020-06-16 13:40:00|6465.5|6463.7|6471.4|6469.6|6472.9|6470.5|6464.5|6461.9|341
1592315100000|2020-06-16 13:45:00|6471.3|6469.5|6474.4|6472.6|6477.7|6475.6|6471.3|6469.5|331
1592315400000|2020-06-16 13:50:00|6474.8|6471.8|6474.7|6471.7|6475.2|6473.2|6469.3|6467.1|357
1592315700000|2020-06-16 13:55:00|6474|6472.2|6481|6478|6482|6479.5|6474|6472.2|337
1592316000000|2020-06-16 14:00:00|6481.3|6478.3|6480.6|6477.6|6481.7|6478.7|6476.9|6473.9|341
1592316300000|2020-06-16 14:05:00|6480.5|6477.5|6477|6475.2|6484.9|6482.3|6476.3|6474.2|571
1592316600000|2020-06-16 14:10:00|6477.1|6475.3|6478|6475|6479|6476.6|6475|6472.2|510
1592316900000|2020-06-16 14:15:00|6478.1|6475.1|6466.4|6464.6|6479.9|6477.5|6466.2|6463.8|544
1592317200000|2020-06-16 14:20:00|6467|6464|6465.9|6464.1|6467|6464.9|6462.1|6459.3|562
1592317500000|2020-06-16 14:25:00|6465.7|6463.9|6471.9|6468.9|6473.8|6471.6|6464.8|6463|504
1592317800000|2020-06-16 14:30:00|6472.1|6469.1|6468.1|6466.3|6473.1|6470.6|6464.8|6462.8|458
1592318100000|2020-06-16 14:35:00|6468.5|6465.5|6453.6|6450.6|6469|6466.4|6450.5|6447.5|603
1592318400000|2020-06-16 14:40:00|6452.9|6449.9|6440.7|6438.9|6453|6450.6|6436.4|6433.4|670
1592318700000|2020-06-16 14:45:00|6441.3|6438.3|6441.9|6440.1|6443.9|6442|6432.3|6429.3|661
1592319000000|2020-06-16 14:50:00|6442|6439|6423.5|6420.5|6444.6|6441.9|6414.6|6411.6|671
1592319300000|2020-06-16 14:55:00|6422.5|6419.5|6419.4|6416.4|6430.4|6427.4|6414.7|6411.7|698
1592319600000|2020-06-16 15:00:00|6419|6416|6429.9|6426.9|6429.9|6426.9|6414|6411|709
1592319900000|2020-06-16 15:05:00|6430.4|6427.4|6431.4|6428.4|6435.1|6432.1|6424|6421|680
1592320200000|2020-06-16 15:10:00|6431.7|6428.7|6431.6|6428.6|6436|6433|6424.7|6421.7|637
1592320500000|2020-06-16 15:15:00|6432.1|6429.1|6434.4|6431.4|6440.4|6437.4|6431.5|6428.5|619
1592320800000|2020-06-16 15:20:00|6434.7|6431.7|6438.5|6435.5|6442.2|6439.2|6431.1|6428.1|584
1592321100000|2020-06-16 15:25:00|6438.6|6435.6|6443.9|6440.9|6443.9|6440.9|6436.2|6433.2|539
1592321400000|2020-06-16 15:30:00|6443.7|6440.7|6447.9|6444.9|6449.8|6446.8|6439.1|6436.1|497
1592321700000|2020-06-16 15:35:00|6448|6445|6443.6|6440.6|6448.8|6445.8|6441.2|6438.2|521
1592322000000|2020-06-16 15:40:00|6443.7|6440.7|6444.8|6441.8|6445.6|6442.6|6441.4|6438.4|480
1592322300000|2020-06-16 15:45:00|6445.1|6442.1|6451.7|6448.7|6453.3|6450.3|6443.2|6440.2|468
1592322600000|2020-06-16 15:50:00|6451.8|6448.8|6448|6446.2|6454.6|6451.6|6447.1|6444.4|447
1592322900000|2020-06-16 15:55:00|6448.2|6446.4|6450.2|6448.4|6451.4|6449.4|6446.1|6443.7|416
1592323200000|2020-06-16 16:00:00|6451.5|6448.5|6449.7|6446.7|6453.5|6450.5|6445.2|6442.7|456
1592323500000|2020-06-16 16:05:00|6450.2|6447.2|6448.9|6445.9|6450.6|6447.7|6445|6442.6|437
1592323800000|2020-06-16 16:10:00|6448.8|6445.8|6451.5|6448.5|6451.8|6449.7|6446.7|6443.7|418
1592324100000|2020-06-16 16:15:00|6451.6|6448.6|6450.9|6449.1|6452.5|6450.2|6449.4|6446.4|362
1592324400000|2020-06-16 16:20:00|6451.6|6448.6|6456.4|6454.6|6456.9|6454.6|6451.6|6448.6|374
1592324700000|2020-06-16 16:25:00|6456.3|6454.5|6454|6452.2|6458.7|6456.3|6453.9|6451.5|363
1592325000000|2020-06-16 16:30:00|6454.1|6452.3|6457.9|6454.9|6458|6455.5|6453|6450.5|357
1592325300000|2020-06-16 16:35:00|6457.5|6455.7|6460.1|6457.1|6462.6|6459.7|6456.2|6453.8|450
1592325600000|2020-06-16 16:40:00|6460.7|6457.7|6459.7|6456.7|6461.6|6459.2|6457.9|6455.7|354
1592325900000|2020-06-16 16:45:00|6459.8|6456.8|6458.2|6455.2|6460.7|6458.2|6457.6|6455.2|301
1592326200000|2020-06-16 16:50:00|6458.3|6455.3|6458.3|6456.5|6459.8|6457.4|6457.1|6454.7|277
1592326500000|2020-06-16 16:55:00|6458.4|6456.6|6458.1|6455.1|6459.8|6457.4|6456.6|6453.6|332
1592326800000|2020-06-16 17:00:00|6458.2|6455.2|6454.5|6451.5|6458.9|6456.2|6453.9|6451.2|299
1592327100000|2020-06-16 17:05:00|6453.9|6450.9|6454.5|6451.5|6455.7|6453.2|6452.8|6450.4|298
1592327400000|2020-06-16 17:10:00|6454.4|6451.4|6453.6|6450.6|6456.6|6454|6452.5|6449.6|279
1592327700000|2020-06-16 17:15:00|6453.8|6450.8|6455.5|6452.5|6456.5|6453.7|6453.5|6450.5|274
1592328000000|2020-06-16 17:20:00|6455.4|6452.4|6454.5|6451.5|6455.5|6452.5|6451.9|6449.2|317
1592328300000|2020-06-16 17:25:00|6454.6|6451.6|6454|6451|6455.5|6452.9|6453.4|6450.4|285
1592328600000|2020-06-16 17:30:00|6454.1|6451.1|6454.4|6451.4|6455|6452.2|6452.6|6450.3|236
1592328900000|2020-06-16 17:35:00|6454.3|6451.3|6448.3|6445.3|6454.3|6451.4|6447.6|6445.1|265
1592329200000|2020-06-16 17:40:00|6448.2|6445.2|6452.2|6449.2|6452.7|6449.7|6447.8|6445.2|226
1592329500000|2020-06-16 17:45:00|6452.4|6449.4|6450.6|6447.6|6452.9|6450.1|6450.1|6447.6|255
1592329800000|2020-06-16 17:50:00|6450.7|6447.7|6446.2|6444.4|6452|6450.2|6446|6443.8|304
1592330100000|2020-06-16 17:55:00|6446.1|6444.3|6447.9|6446.1|6448.1|6446.2|6444.9|6442.7|340
1592330400000|2020-06-16 18:00:00|6447.8|6446|6449.9|6448.1|6451.8|6449.7|6447.4|6445.6|315
1592330700000|2020-06-16 18:05:00|6449.8|6448|6451.1|6449.3|6451.5|6449.6|6448.8|6446.9|210
1592331000000|2020-06-16 18:10:00|6451.5|6449.7|6454.6|6451.6|6456.8|6455|6450.8|6449|248
1592331300000|2020-06-16 18:15:00|6454.7|6451.7|6453.7|6450.7|6456|6454.1|6452.7|6450.6|299
1592331600000|2020-06-16 18:20:00|6453.8|6450.8|6452.6|6449.6|6455.6|6452.6|6441.6|6438.6|442
1592331900000|2020-06-16 18:25:00|6452.5|6449.5|6451.4|6448.4|6454.7|6452.1|6449.6|6446.6|410
1592332200000|2020-06-16 18:30:00|6450.6|6448.8|6450.8|6449|6455.5|6452.8|6450.6|6448|435
1592332500000|2020-06-16 18:35:00|6450.9|6449.1|6451.5|6448.5|6453.2|6451|6450.4|6447.4|357
1592332800000|2020-06-16 18:40:00|6451.6|6448.6|6450.5|6447.5|6452.6|6450.8|6449.7|6447.4|296
1592333100000|2020-06-16 18:45:00|6450.6|6447.6|6451|6449.2|6451.5|6449.3|6447.9|6445.5|268
1592333400000|2020-06-16 18:50:00|6451.1|6449.3|6448.1|6446.3|6451.1|6449.3|6447.1|6445.3|238
1592333700000|2020-06-16 18:55:00|6448.2|6446.4|6449|6446|6449.6|6447.8|6445.9|6444.1|262
1592334000000|2020-06-16 19:00:00|6449.2|6446.2|6452.6|6450.8|6455.1|6452.1|6447.3|6444.3|286
1592334300000|2020-06-16 19:05:00|6452.7|6450.9|6448.3|6445.3|6454.4|6452|6447.5|6445.1|315
1592334600000|2020-06-16 19:10:00|6448.2|6445.2|6444.9|6441.9|6449.2|6446.7|6444.3|6441.7|303
1592334900000|2020-06-16 19:15:00|6444.6|6441.6|6440.2|6437.2|6444.6|6441.8|6439.5|6437|373
1592335200000|2020-06-16 19:20:00|6440.3|6437.3|6444.1|6441.1|6444.5|6441.8|6440.2|6437.2|247
1592335500000|2020-06-16 19:25:00|6444.2|6441.2|6446.6|6443.6|6447.4|6445.1|6444.2|6441.2|305
1592335800000|2020-06-16 19:30:00|6446.7|6443.7|6450.4|6448.6|6451.2|6448.8|6444|6441|309
1592336100000|2020-06-16 19:35:00|6450.5|6448.7|6448.1|6445.1|6450.7|6448.7|6446.5|6443.5|288
1592336400000|2020-06-16 19:40:00|6448.5|6445.5|6446.1|6443.1|6449.1|6446.8|6444.4|6441.9|290
1592336700000|2020-06-16 19:45:00|6445.5|6443.7|6446.4|6443.4|6449|6446.6|6444.2|6442|303
1592337000000|2020-06-16 19:50:00|6447|6444|6448.2|6445.2|6449.6|6447.7|6446.4|6443.4|353
1592337300000|2020-06-16 19:55:00|6448.1|6445.1|6454|6451|6454|6451.5|6446.4|6443.5|362
1592337600000|2020-06-16 20:00:00|6454.1|6451.1|6450.5|6447.5|6454.2|6451.2|6449.7|6447.2|227
1592337900000|2020-06-16 20:05:00|6450.4|6447.4|6451.5|6449.7|6451.7|6449.8|6449.5|6447|181
1592338200000|2020-06-16 20:10:00|6451.6|6449.8|6454.9|6451.9|6455.6|6452.8|6451.5|6449.1|154
1592338500000|2020-06-16 20:15:00|6454.8|6451.8|6452.3|6449.3|6454.9|6451.9|6452.1|6449.1|92
1592338800000|2020-06-16 20:20:00|6452.6|6449.6|6454.1|6451.1|6454.3|6451.7|6452|6449|125
1592339100000|2020-06-16 20:25:00|6454.2|6451.2|6452.4|6449.4|6454.2|6451.8|6451.8|6449.1|113
1592339400000|2020-06-16 20:30:00|6452.5|6449.5|6455|6452|6455.2|6452.3|6452.1|6449.1|123
1592339700000|2020-06-16 20:35:00|6454.9|6451.9|6454.5|6451.5|6455.4|6452.7|6453.4|6451|117
1592340000000|2020-06-16 20:40:00|6454.4|6451.4|6455.2|6452.2|6456.1|6453.7|6453.3|6450.7|139
1592340300000|2020-06-16 20:45:00|6455.1|6452.1|6455.1|6452.1|6455.6|6453.1|6453.8|6451.2|135
1592340600000|2020-06-16 20:50:00|6455|6452|6455.4|6452.4|6456.2|6453.2|6455|6452|118
1592340900000|2020-06-16 20:55:00|6455.6|6452.6|6452.4|6449.4|6457.3|6454.3|6452.4|6449.3|198
1592341200000|2020-06-16 21:00:00|6456.6|6452.6|6455.9|6451.9|6459.3|6455.3|6455.5|6451.5|58
1592341500000|2020-06-16 21:05:00|6455.1|6451.1|6450|6446|6456.9|6452.9|6447.3|6443.3|121
1592341800000|2020-06-16 21:10:00|6450.3|6446.3|6445.2|6441.2|6450.5|6446.5|6442.3|6438.3|246
1592342100000|2020-06-16 21:15:00|6444.8|6440.8|6444|6440|6445.9|6441.9|6440.6|6436.6|283
1592342400000|2020-06-16 21:20:00|6444.1|6440.1|6450.1|6446.1|6450.1|6446.1|6443.8|6439.8|183
1592342700000|2020-06-16 21:25:00|6450.2|6446.2|6448.6|6444.6|6452.6|6448.6|6447.7|6443.7|193
1592343000000|2020-06-16 21:30:00|6448.7|6444.7|6450|6446|6450.7|6446.7|6448.3|6444.3|175
1592343300000|2020-06-16 21:35:00|6449.9|6445.9|6444.8|6441.4|6450|6446|6444.2|6441.2|179
1592343600000|2020-06-16 21:40:00|6444.6|6441.5|6443.7|6439.7|6444.6|6441.6|6443.5|6439.5|125
1592343900000|2020-06-16 21:45:00|6443.6|6439.6|6443.7|6439.7|6444|6440.2|6443.5|6439.5|98
1592344200000|2020-06-16 21:50:00|6443.9|6439.9|6444.6|6440.6|6444.8|6440.8|6443.5|6439.5|104
1592344500000|2020-06-16 21:55:00|6444.5|6440.5|6447.1|6443.1|6447.1|6443.1|6444.4|6440.4|109
1592344800000|2020-06-16 22:00:00|6446.8|6442.8|6448.5|6444.5|6448.9|6444.9|6445.9|6441.9|192
1592345100000|2020-06-16 22:05:00|6448.7|6444.7|6445.6|6441.6|6448.8|6444.8|6445.4|6441.4|243
1592345400000|2020-06-16 22:10:00|6445.7|6441.7|6443.1|6439.1|6446.9|6443.4|6442.1|6438.1|332
1592345700000|2020-06-16 22:15:00|6443.3|6439.3|6441.2|6438.2|6443.9|6440.9|6439.8|6436.8|251
1592346000000|2020-06-16 22:20:00|6441.1|6438.1|6442|6439|6443.2|6440.2|6439.9|6436.9|241
1592346300000|2020-06-16 22:25:00|6442.1|6439.1|6444.8|6441.8|6447|6444|6441.7|6438.7|229
1592346600000|2020-06-16 22:30:00|6444.7|6441.7|6445.4|6442.4|6446.2|6443.2|6443|6440|142
1592346900000|2020-06-16 22:35:00|6445.3|6442.3|6444|6441|6446.2|6443.2|6443.9|6440.9|141
1592347200000|2020-06-16 22:40:00|6443.9|6440.9|6444.4|6441.4|6445.4|6442.4|6443.8|6440.8|127
1592347500000|2020-06-16 22:45:00|6444.6|6441.6|6446.4|6443.4|6447|6444|6444.6|6441.6|110
1592347800000|2020-06-16 22:50:00|6446.5|6443.5|6449.5|6446.5|6449.6|6446.6|6446.3|6443.3|134
1592348100000|2020-06-16 22:55:00|6449.6|6446.6|6451|6448|6451.2|6448.2|6449.1|6446.1|179
1592348400000|2020-06-16 23:00:00|6451.1|6448.1|6452.2|6449.2|6453.4|6450.4|6449.9|6446.9|216
1592348700000|2020-06-16 23:05:00|6452.1|6449.1|6452.1|6449.1|6452.2|6449.2|6450.4|6447.4|157
1592349000000|2020-06-16 23:10:00|6452|6449|6451.7|6448.7|6453.1|6450.1|6450.7|6447.7|205
1592349300000|2020-06-16 23:15:00|6451.6|6448.6|6453|6450|6453.1|6450.1|6450.8|6447.8|98
1592349600000|2020-06-16 23:20:00|6453.1|6450.1|6456|6453|6456.2|6453.2|6452.8|6449.8|156
1592349900000|2020-06-16 23:25:00|6456.1|6453.1|6455.6|6452.6|6459.3|6456.3|6455.5|6452.5|175
1592350200000|2020-06-16 23:30:00|6455.7|6452.7|6457.2|6454.2|6457.7|6454.7|6455|6452|133
1592350500000|2020-06-16 23:35:00|6457.3|6454.3|6457.9|6454.9|6458.3|6455.3|6457.1|6454.1|118
1592350800000|2020-06-16 23:40:00|6457.8|6454.8|6457.3|6454.3|6460|6457|6457|6454|219
1592351100000|2020-06-16 23:45:00|6457.4|6454.4|6457.9|6454.9|6458.2|6455.2|6456.1|6453.1|149
1592351400000|2020-06-16 23:50:00|6457.8|6454.8|6461.1|6458.1|6461.5|6458.5|6457.8|6454.8|149
1592351700000|2020-06-16 23:55:00|6461.2|6458.2|6460|6457|6463|6460|6459.7|6456.8|282
1592352000000|2020-06-17 00:00:00|6460.1|6457.1|6456.6|6453.6|6461.4|6458.9|6455.5|6452.6|391
1592352300000|2020-06-17 00:05:00|6457|6454|6460.5|6457.5|6460.8|6458.5|6456.2|6453.9|314
1592352600000|2020-06-17 00:10:00|6460.6|6457.6|6452.8|6449.8|6460.6|6457.6|6446.9|6443.9|379
1592352900000|2020-06-17 00:15:00|6452.9|6449.9|6443.1|6440.1|6456|6453|6441.5|6438.5|384
1592353200000|2020-06-17 00:20:00|6443|6440|6441.7|6438.7|6443.3|6440.3|6436.9|6433.9|384
1592353500000|2020-06-17 00:25:00|6441.8|6438.8|6444.3|6441.3|6447.3|6444.3|6440|6437|369
1592353800000|2020-06-17 00:30:00|6444.9|6441.9|6448|6445|6448.1|6445.1|6440.1|6437.1|349
1592354100000|2020-06-17 00:35:00|6447.9|6444.9|6450.4|6447.4|6450.4|6447.4|6444|6441|340
1592354400000|2020-06-17 00:40:00|6450.7|6447.7|6452.3|6450.5|6455.5|6452.5|6448.3|6445.3|368
1592354700000|2020-06-17 00:45:00|6452.4|6450.6|6460.1|6457.1|6460.6|6457.6|6452.1|6449.1|309
1592355000000|2020-06-17 00:50:00|6460.4|6457.4|6452.5|6449.5|6460.9|6457.9|6451.7|6448.7|353
1592355300000|2020-06-17 00:55:00|6452.4|6449.4|6450|6447|6455.1|6452.1|6449.5|6446.8|307
1592355600000|2020-06-17 01:00:00|6450.1|6447.1|6451.5|6448.5|6455.8|6453.4|6449.9|6446.9|352
1592355900000|2020-06-17 01:05:00|6451.6|6448.6|6450.3|6447.3|6452.4|6449.6|6448.4|6445.4|253
1592356200000|2020-06-17 01:10:00|6450.5|6447.5|6448.1|6445.1|6453.4|6450.4|6448|6445|256
1592356500000|2020-06-17 01:15:00|6447.4|6444.4|6446.9|6443.9|6447.6|6444.6|6443.9|6440.9|361
1592356800000|2020-06-17 01:20:00|6446.8|6443.8|6448.1|6445.1|6449.1|6446.1|6445.1|6442.1|281
1592357100000|2020-06-17 01:25:00|6448|6445|6440.7|6438.9|6450.7|6447.7|6440.6|6438.4|345
1592357400000|2020-06-17 01:30:00|6440.8|6439|6439.9|6436.9|6443|6440|6436.8|6434|363
1592357700000|2020-06-17 01:35:00|6439.3|6436.3|6443.3|6440.3|6444.2|6441.2|6438.9|6435.9|301
1592358000000|2020-06-17 01:40:00|6443.7|6440.7|6447.8|6444.8|6447.9|6444.9|6441.5|6438.5|326
1592358300000|2020-06-17 01:45:00|6448|6445|6448.7|6445.7|6451.4|6448.6|6447.4|6444.5|331
1592358600000|2020-06-17 01:50:00|6448.8|6445.8|6448.4|6445.4|6449.8|6446.8|6444.8|6441.8|354
1592358900000|2020-06-17 01:55:00|6447.8|6446|6444.3|6441.3|6449|6446|6443.3|6440.3|289
1592359200000|2020-06-17 02:00:00|6444.8|6441.8|6445.8|6442.8|6447.3|6444.3|6441.9|6438.9|313
1592359500000|2020-06-17 02:05:00|6445.7|6442.7|6445.4|6443.6|6447.1|6444.1|6443.9|6440.9|259
1592359800000|2020-06-17 02:10:00|6445.3|6443.5|6442.9|6439.9|6446.2|6443.6|6442.7|6439.9|341
1592360100000|2020-06-17 02:15:00|6443|6440|6443.3|6440.3|6443.7|6441.1|6439.8|6437.1|288
1592360400000|2020-06-17 02:20:00|6442.9|6439.9|6440.2|6437.2|6443.9|6441.3|6439.4|6437|299
1592360700000|2020-06-17 02:25:00|6439.9|6436.9|6438.4|6435.4|6440|6437.6|6437.9|6435.4|316
1592361000000|2020-06-17 02:30:00|6438.2|6436.4|6433.1|6430.1|6438.9|6436.5|6431.2|6428.2|412
1592361300000|2020-06-17 02:35:00|6432.8|6429.8|6435.7|6432.7|6437.2|6434.2|6431.9|6428.9|364
1592361600000|2020-06-17 02:40:00|6436|6433|6433.6|6430.6|6437.9|6434.9|6432|6429|319
1592361900000|2020-06-17 02:45:00|6433.5|6430.5|6435.8|6432.8|6436.1|6433.7|6433|6430.5|328
1592362200000|2020-06-17 02:50:00|6435.6|6432.6|6437.9|6434.9|6438.8|6435.8|6434.9|6432.1|237
1592362500000|2020-06-17 02:55:00|6438|6435|6436.7|6433.7|6439.7|6436.7|6435.9|6432.9|211
1592362800000|2020-06-17 03:00:00|6436.8|6433.8|6437.4|6434.4|6439|6436|6433.3|6430.8|308
1592363100000|2020-06-17 03:05:00|6437.5|6434.5|6435.4|6432.4|6437.5|6434.5|6434|6431.6|252
1592363400000|2020-06-17 03:10:00|6435.5|6432.5|6436.8|6433.8|6437.2|6434.2|6435.1|6432.3|206
1592363700000|2020-06-17 03:15:00|6436.7|6433.7|6439.5|6436.5|6439.6|6436.6|6435|6432|298
1592364000000|2020-06-17 03:20:00|6439.4|6436.4|6439|6436|6439.7|6436.7|6437.7|6435.1|163
1592364300000|2020-06-17 03:25:00|6439.1|6436.1|6442.1|6439.1|6443|6440|6438|6435|224
1592364600000|2020-06-17 03:30:00|6442.2|6439.2|6444.1|6441.1|6445.2|6442.2|6440.6|6437.6|252
1592364900000|2020-06-17 03:35:00|6444|6441|6442.9|6439.9|6444.9|6442.1|6441.9|6438.9|223
1592365200000|2020-06-17 03:40:00|6442.6|6439.6|6441.5|6438.5|6442.7|6439.7|6440.8|6438.1|155
1592365500000|2020-06-17 03:45:00|6441.4|6438.4|6440.5|6437.5|6441.4|6438.9|6438.4|6435.8|162
1592365800000|2020-06-17 03:50:00|6440.6|6437.6|6440.5|6438.7|6442.4|6439.9|6440.1|6437.6|168
1592366100000|2020-06-17 03:55:00|6440.6|6438.8|6442.5|6439.5|6443|6440.3|6440.6|6437.9|160
1592366400000|2020-06-17 04:00:00|6442.4|6439.4|6446|6443|6446|6443|6440.7|6438.3|209
1592366700000|2020-06-17 04:05:00|6445.9|6442.9|6446.8|6443.8|6447|6444|6445|6442.5|220
1592367000000|2020-06-17 04:10:00|6446.9|6443.9|6448.2|6445.2|6448.8|6446.3|6446.3|6443.3|207
1592367300000|2020-06-17 04:15:00|6448.3|6445.3|6448.7|6445.7|6449.1|6446.7|6447.4|6444.7|164
1592367600000|2020-06-17 04:20:00|6448.8|6445.8|6451.8|6448.8|6451.9|6449.2|6448.2|6445.8|146
1592367900000|2020-06-17 04:25:00|6451.6|6448.6|6453|6450|6453.8|6451.3|6450.7|6448.2|254
1592368200000|2020-06-17 04:30:00|6453.1|6450.1|6449.2|6447.4|6453.8|6451.3|6449|6446.2|196
1592368500000|2020-06-17 04:35:00|6449.3|6447.5|6448.9|6445.9|6450.2|6447.7|6448.5|6445.9|122
1592368800000|2020-06-17 04:40:00|6449|6446|6449.1|6446.1|6449.5|6446.5|6446.6|6444.3|212
1592369100000|2020-06-17 04:45:00|6449.2|6446.2|6447.6|6445.8|6451.2|6448.5|6447.6|6445.3|173
1592369400000|2020-06-17 04:50:00|6447.5|6445.7|6447.7|6444.7|6448.8|6446.1|6446.6|6444|155
1592369700000|2020-06-17 04:55:00|6447.5|6444.5|6448.5|6445.5|6449.8|6447.2|6447|6444.5|129
1592370000000|2020-06-17 05:00:00|6448.4|6445.4|6452.8|6449.8|6452.9|6449.9|6446.4|6444|187
1592370300000|2020-06-17 05:05:00|6452.9|6449.9|6446.2|6443.2|6452.9|6449.9|6444.8|6441.8|310
1592370600000|2020-06-17 05:10:00|6446.1|6443.1|6445.7|6442.7|6447.8|6444.8|6443.7|6441.3|261
1592370900000|2020-06-17 05:15:00|6445|6443.2|6446|6443|6447|6444.2|6444.5|6441.7|181
1592371200000|2020-06-17 05:20:00|6446.4|6443.4|6447.4|6444.4|6447.4|6444.4|6445|6442.2|206
1592371500000|2020-06-17 05:25:00|6447.7|6444.7|6445.8|6442.8|6448.1|6445.1|6445.1|6442.6|218
1592371800000|2020-06-17 05:30:00|6445.9|6442.9|6445.7|6442.7|6448.1|6445.1|6444.7|6442.3|219
1592372100000|2020-06-17 05:35:00|6445.8|6442.8|6445.5|6442.5|6446.1|6443.7|6443.7|6440.7|206
1592372400000|2020-06-17 05:40:00|6445.6|6442.6|6445.3|6442.3|6447.1|6444.1|6444.4|6441.9|219
1592372700000|2020-06-17 05:45:00|6445.4|6442.4|6445.9|6442.9|6446.4|6443.9|6444.6|6441.6|219
1592373000000|2020-06-17 05:50:00|6445.8|6442.8|6450.9|6447.9|6451.4|6448.4|6444.7|6441.9|220
1592373300000|2020-06-17 05:55:00|6451|6448|6449.5|6446.5|6451|6448.2|6448.1|6445.7|148
1592373600000|2020-06-17 06:00:00|6449.6|6446.6|6455.9|6452.9|6456.3|6453.3|6448.5|6445.5|305
1592373900000|2020-06-17 06:05:00|6455.8|6452.8|6459.8|6456.8|6461|6458|6454.8|6451.8|283
1592374200000|2020-06-17 06:10:00|6459.7|6456.7|6464.2|6461.2|6466.8|6463.8|6457.9|6454.9|353
1592374500000|2020-06-17 06:15:00|6464.3|6461.3|6462.5|6459.5|6465.3|6462.8|6460.4|6457.6|311
1592374800000|2020-06-17 06:20:00|6461.8|6460|6473.3|6470.3|6475.5|6472.5|6461.6|6459.5|384
1592375100000|2020-06-17 06:25:00|6473.5|6470.5|6467.5|6464.5|6475.5|6472.5|6467.5|6464.5|383
1592375400000|2020-06-17 06:30:00|6467.7|6464.7|6466.5|6463.5|6470.3|6468|6464.6|6461.6|316
1592375700000|2020-06-17 06:35:00|6465.8|6464|6468.1|6465.1|6468.4|6465.6|6463.8|6461.4|306
1592376000000|2020-06-17 06:40:00|6468.2|6465.2|6464.5|6462.7|6468.8|6466.5|6464|6461.6|297
1592376300000|2020-06-17 06:45:00|6464|6462.2|6462.8|6459.8|6467.1|6465.3|6462|6459.5|281
1592376600000|2020-06-17 06:50:00|6462.7|6459.7|6460.7|6458.9|6465.8|6462.8|6459.4|6457.1|279
1592376900000|2020-06-17 06:55:00|6460.8|6459|6457.1|6455.3|6462.7|6460.7|6457.1|6454.7|324
1592377200000|2020-06-17 07:00:00|6457.2|6455.4|6458.7|6456.9|6462|6459.7|6455.4|6453|488
1592377500000|2020-06-17 07:05:00|6458.6|6456.8|6460.9|6459.1|6463.7|6461.5|6457.6|6455.8|494
1592377800000|2020-06-17 07:10:00|6460.8|6459|6458|6456.2|6462.6|6460.3|6458|6456.2|422
1592378100000|2020-06-17 07:15:00|6458.1|6456.3|6459.1|6456.1|6461.9|6459.6|6456.6|6454.5|444
1592378400000|2020-06-17 07:20:00|6458.3|6456.5|6456|6454.2|6459.5|6457.2|6455.5|6453.7|419
1592378700000|2020-06-17 07:25:00|6456.1|6454.3|6470|6468.2|6471.1|6469.3|6455.8|6454|459
1592379000000|2020-06-17 07:30:00|6470.2|6468.4|6469.9|6468.1|6473.5|6471.7|6467.5|6465.6|479
1592379300000|2020-06-17 07:35:00|6469.8|6468|6470.8|6469|6473.9|6471.4|6469.4|6467|429
1592379600000|2020-06-17 07:40:00|6470.7|6468.9|6469|6467.2|6472.4|6470.3|6467|6465.2|391
1592379900000|2020-06-17 07:45:00|6468.9|6467.1|6469.6|6467.8|6469.6|6467.8|6463.8|6461.5|376
1592380200000|2020-06-17 07:50:00|6469.7|6467.9|6465.2|6463.4|6470.5|6468.5|6463.7|6461.9|329
1592380500000|2020-06-17 07:55:00|6465.1|6463.3|6462|6460.2|6465.3|6463.5|6460.2|6458.4|458
1592380800000|2020-06-17 08:00:00|6461.9|6460.1|6461.2|6459.4|6463.6|6461.3|6460.3|6458.3|377
1592381100000|2020-06-17 08:05:00|6461.3|6459.5|6463.4|6461.6|6463.9|6462.1|6459.1|6457.3|359
1592381400000|2020-06-17 08:10:00|6463.3|6461.5|6464.1|6462.3|6467.3|6465|6461|6458.9|393
1592381700000|2020-06-17 08:15:00|6464.2|6462.4|6466.8|6465|6468.7|6466.9|6462.5|6460.7|411
1592382000000|2020-06-17 08:20:00|6466.9|6465.1|6466.7|6464.9|6469.5|6467.3|6465.1|6462.9|380
1592382300000|2020-06-17 08:25:00|6466.5|6464.7|6467.4|6465.6|6470.9|6468.5|6465.8|6463.5|326
1592382600000|2020-06-17 08:30:00|6467.3|6465.5|6466.7|6464.9|6470.3|6468.5|6466.7|6464.9|306
1592382900000|2020-06-17 08:35:00|6466.5|6464.7|6460.8|6459|6467.3|6465.5|6460.8|6459|317
1592383200000|2020-06-17 08:40:00|6460.9|6459.1|6461.9|6460.1|6463.9|6462.1|6458.7|6456.2|411
1592383500000|2020-06-17 08:45:00|6461.8|6460|6461.5|6459.7|6464.8|6462.9|6460.7|6458.4|343
1592383800000|2020-06-17 08:50:00|6461|6459.2|6458.9|6457.1|6462.8|6460.7|6458.6|6456.6|353
1592384100000|2020-06-17 08:55:00|6458.8|6457|6459.6|6457.8|6460.6|6458.4|6457|6454.8|295
1592384400000|2020-06-17 09:00:00|6459.5|6457.7|6460.9|6459.1|6461.4|6459.6|6455.4|6452.9|456
1592384700000|2020-06-17 09:05:00|6460.6|6458.8|6453.5|6451.7|6461.2|6459.4|6453|6451.2|402
1592385000000|2020-06-17 09:10:00|6453.8|6452|6453.9|6452.1|6455.6|6453.8|6451.9|6450.1|417
1592385300000|2020-06-17 09:15:00|6453.7|6451.9|6448.7|6446.9|6454|6452.2|6446.5|6444.5|476
1592385600000|2020-06-17 09:20:00|6448.6|6446.8|6447.8|6446|6450|6448.2|6446.7|6444.9|383
1592385900000|2020-06-17 09:25:00|6447.7|6445.9|6448.8|6447|6449.7|6447.9|6445.8|6443.6|336
1592386200000|2020-06-17 09:30:00|6448.7|6446.9|6445.8|6444|6448.9|6447.1|6444.5|6442.7|381
1592386500000|2020-06-17 09:35:00|6445.7|6443.9|6443.7|6441.9|6446.4|6444.4|6439.7|6437.9|396
1592386800000|2020-06-17 09:40:00|6444|6442.2|6445.4|6442.4|6447.1|6445.3|6442.8|6440.7|358
1592387100000|2020-06-17 09:45:00|6445.5|6442.5|6435.9|6434.1|6445.7|6443.7|6433.6|6431.8|421
1592387400000|2020-06-17 09:50:00|6436.1|6434.3|6439.8|6438|6442.6|6440.5|6435.4|6433.5|400
1592387700000|2020-06-17 09:55:00|6439|6437.2|6443.2|6440.2|6443.2|6441.3|6438.2|6435.9|376
1592388000000|2020-06-17 10:00:00|6442.8|6441|6446.2|6444.4|6446.2|6444.4|6442.8|6440.5|406
1592388300000|2020-06-17 10:05:00|6446.1|6444.3|6444.1|6441.1|6446.1|6444.3|6442|6439.8|399
1592388600000|2020-06-17 10:10:00|6444.3|6441.3|6446|6444.2|6448.3|6446.4|6443.3|6440.8|338
1592388900000|2020-06-17 10:15:00|6446.1|6444.3|6445.8|6444|6447.7|6445.9|6443.8|6442|292
1592389200000|2020-06-17 10:20:00|6445.9|6444.1|6444.6|6442.8|6448.6|6446.3|6444.1|6442.3|333
1592389500000|2020-06-17 10:25:00|6444.7|6442.9|6453.5|6451.7|6455.1|6453.2|6444.5|6442.7|426
1592389800000|2020-06-17 10:30:00|6453.7|6451.9|6456|6454.2|6458.1|6455.8|6452.9|6450.6|394
1592390100000|2020-06-17 10:35:00|6456.1|6454.3|6458|6456.2|6460.3|6458.3|6454.7|6452.8|389
1592390400000|2020-06-17 10:40:00|6458.2|6456.4|6455.1|6453.3|6459|6457.2|6454.9|6453|365
1592390700000|2020-06-17 10:45:00|6455.4|6453.6|6456.3|6453.3|6456.8|6454.4|6453.6|6451.1|380
1592391000000|2020-06-17 10:50:00|6455.6|6453.8|6454.2|6452.4|6457.3|6455.3|6453.7|6451.9|358
1592391300000|2020-06-17 10:55:00|6454.1|6452.3|6456.8|6455|6458.2|6456|6453.7|6451.9|335
1592391600000|2020-06-17 11:00:00|6456.7|6454.9|6460.3|6458.5|6463.5|6461.7|6455.6|6453.8|442
1592391900000|2020-06-17 11:05:00|6460.2|6458.4|6457.1|6455.3|6461.9|6460.1|6456.7|6454.8|372
1592392200000|2020-06-17 11:10:00|6457.2|6455.4|6461.4|6459.6|6464.8|6463|6456.8|6455|349
1592392500000|2020-06-17 11:15:00|6460.9|6459.1|6459.7|6457.9|6461.6|6459.6|6458.1|6456.3|343
1592392800000|2020-06-17 11:20:00|6459.5|6457.7|6457.8|6456|6460.3|6458.5|6456.7|6454.7|324
1592393100000|2020-06-17 11:25:00|6457.7|6455.9|6462.2|6460.4|6463.4|6461|6457.3|6455.5|343
1592393400000|2020-06-17 11:30:00|6463.1|6460.1|6465.2|6463.4|6466.3|6464.5|6461.6|6459.8|361
1592393700000|2020-06-17 11:35:00|6465.1|6463.3|6463.9|6462.1|6466.7|6464.9|6461.8|6460|342
1592394000000|2020-06-17 11:40:00|6464|6462.2|6459.5|6457.7|6464.2|6462.4|6458.9|6457|331
1592394300000|2020-06-17 11:45:00|6459.2|6457.4|6463.6|6461.8|6464.4|6462.6|6458.1|6456.3|348
1592394600000|2020-06-17 11:50:00|6463.8|6462|6460.2|6458.4|6464.3|6462.5|6460.1|6457.7|241
1592394900000|2020-06-17 11:55:00|6460.4|6458.6|6455.1|6453.3|6462.8|6460.5|6453.2|6451.4|438
1592395200000|2020-06-17 12:00:00|6455.2|6453.4|6458.3|6456.5|6459.9|6457.6|6454.7|6452.8|421
1592395500000|2020-06-17 12:05:00|6458.4|6456.6|6459|6457.2|6463.2|6461.4|6457|6455.2|385
1592395800000|2020-06-17 12:10:00|6458.8|6457|6457.8|6456|6461|6458.7|6456.7|6454.9|360
1592396100000|2020-06-17 12:15:00|6457.9|6456.1|6462.2|6460.4|6463.7|6461.9|6456.7|6454.9|370
1592396400000|2020-06-17 12:20:00|6461.2|6459.4|6459.8|6458|6464.5|6462.1|6459.5|6457.7|360
1592396700000|2020-06-17 12:25:00|6459.9|6458.1|6454.4|6451.4|6461.1|6459|6454.3|6451.3|320
1592397000000|2020-06-17 12:30:00|6454.3|6451.3|6456|6454.2|6459.3|6457.5|6453.5|6450.5|395
1592397300000|2020-06-17 12:35:00|6456.1|6454.3|6456.8|6455|6460|6458.2|6455.2|6452.7|400
1592397600000|2020-06-17 12:40:00|6456.7|6454.9|6456.1|6454.3|6459.8|6458|6455.5|6453.2|330
1592397900000|2020-06-17 12:45:00|6456.2|6454.4|6459.2|6457.4|6460.6|6458.2|6455.8|6453.6|335
1592398200000|2020-06-17 12:50:00|6459.3|6457.5|6457.9|6456.1|6461|6459.1|6457.2|6455|376
1592398500000|2020-06-17 12:55:00|6457.8|6456|6457.2|6455.4|6458.1|6456.3|6453|6451.2|360
1592398800000|2020-06-17 13:00:00|6457.1|6455.3|6462.4|6460.6|6463.1|6460.7|6457.1|6455.3|381
1592399100000|2020-06-17 13:05:00|6462.1|6460.3|6459|6457.2|6464.7|6462.9|6458.6|6456.8|346
1592399400000|2020-06-17 13:10:00|6458.9|6457.1|6462.5|6460.7|6463.1|6461.3|6458.8|6457|316
1592399700000|2020-06-17 13:15:00|6462.6|6460.8|6465.3|6463.5|6465.4|6463.5|6459.7|6457.5|329
1592400000000|2020-06-17 13:20:00|6465.1|6463.3|6468|6466.2|6469|6467.2|6464.9|6463.1|338
1592400300000|2020-06-17 13:25:00|6467.9|6466.1|6469.3|6467.5|6470.1|6468.3|6467|6464.7|279
1592400600000|2020-06-17 13:30:00|6469.8|6468|6464.5|6462.7|6469.8|6468|6463.7|6461.4|372
1592400900000|2020-06-17 13:35:00|6464.7|6462.9|6459.6|6457.8|6466|6463.2|6458.8|6456.9|357
1592401200000|2020-06-17 13:40:00|6459.5|6457.7|6459.1|6457.3|6461.6|6459.3|6456.6|6454.5|297
1592401500000|2020-06-17 13:45:00|6459.7|6456.7|6466.2|6463.2|6466.2|6463.8|6455.6|6453.8|269
1592401800000|2020-06-17 13:50:00|6466.1|6463.1|6457.8|6456|6468.2|6465.9|6457.6|6455.6|318
1592402100000|2020-06-17 13:55:00|6457.6|6455.8|6450.9|6449.1|6457.7|6455.9|6445.3|6443|353
1592402400000|2020-06-17 14:00:00|6451.9|6448.9|6452.2|6450.4|6456|6453.7|6448.4|6445.7|337
1592402700000|2020-06-17 14:05:00|6451.7|6449.9|6456.8|6455|6457.7|6455.9|6450.6|6448.4|348
1592403000000|2020-06-17 14:10:00|6456.7|6454.9|6451|6449.2|6456.8|6455|6450.6|6448.1|516
1592403300000|2020-06-17 14:15:00|6451.1|6449.3|6448.7|6445.7|6458.2|6456|6442.9|6439.9|551
1592403600000|2020-06-17 14:20:00|6449.2|6446.2|6449.7|6446.7|6452.9|6450.1|6444.1|6441.8|629
1592403900000|2020-06-17 14:25:00|6449.9|6446.9|6447.5|6444.5|6450|6447.5|6443.8|6441.4|606
1592404200000|2020-06-17 14:30:00|6447.7|6444.7|6453.3|6451.5|6453.9|6451.5|6444.2|6441.9|614
1592404500000|2020-06-17 14:35:00|6452.9|6451.1|6456.6|6454.8|6459|6456.4|6451.5|6449.7|557
1592404800000|2020-06-17 14:40:00|6456.8|6455|6457|6455.2|6459.7|6457.5|6455.9|6453.8|503
1592405100000|2020-06-17 14:45:00|6457.1|6455.3|6463.5|6460.5|6463.6|6461|6456.8|6454.6|450
1592405400000|2020-06-17 14:50:00|6463.4|6460.4|6472.9|6469.9|6474.4|6472|6462.8|6460.2|483
1592405700000|2020-06-17 14:55:00|6473|6470|6470.1|6468.3|6476.8|6474.4|6470.1|6467.8|586
1592406000000|2020-06-17 15:00:00|6470|6468.2|6465.2|6462.2|6473.5|6471.1|6462.6|6460.4|575
1592406300000|2020-06-17 15:05:00|6465.8|6462.8|6468.6|6465.6|6471.3|6468.4|6464.1|6461.1|454
1592406600000|2020-06-17 15:10:00|6468.7|6465.7|6469.7|6466.7|6474|6471.7|6467.8|6464.8|456
1592406900000|2020-06-17 15:15:00|6469.8|6466.8|6467.7|6464.7|6469.9|6467.1|6465.8|6463.4|437
1592407200000|2020-06-17 15:20:00|6467.6|6464.6|6464.7|6461.7|6468.4|6466.3|6463.7|6461.3|385
1592407500000|2020-06-17 15:25:00|6464|6462.2|6464.8|6461.8|6465.8|6463.5|6461|6458.2|434
1592407800000|2020-06-17 15:30:00|6464.7|6461.7|6461|6459.2|6464.7|6462.4|6460.6|6458.2|393
1592408100000|2020-06-17 15:35:00|6460.3|6458.5|6462.3|6459.3|6463.6|6461|6459.3|6457.2|357
1592408400000|2020-06-17 15:40:00|6462.6|6459.6|6462.8|6459.8|6463.8|6461.1|6461.4|6459|293
1592408700000|2020-06-17 15:45:00|6462.7|6459.7|6461.7|6458.7|6463|6460.5|6459.1|6456.7|283
1592409000000|2020-06-17 15:50:00|6461|6459.2|6460.9|6459.1|6462.7|6460.3|6458.5|6455.5|328
1592409300000|2020-06-17 15:55:00|6461.8|6458.8|6463.4|6460.4|6463.6|6460.6|6459.4|6457.1|262
1592409600000|2020-06-17 16:00:00|6463|6460|6462.3|6460.5|6463.8|6461.4|6461.2|6459.2|235
1592409900000|2020-06-17 16:05:00|6462.5|6460.7|6463.1|6461.3|6463.8|6461.5|6461.1|6458.7|269
1592410200000|2020-06-17 16:10:00|6463.7|6460.7|6461.4|6458.4|6464.5|6462.3|6460.1|6458|295
1592410500000|2020-06-17 16:15:00|6460.9|6459.1|6462|6460.2|6463.3|6460.5|6458.9|6456.6|241
1592410800000|2020-06-17 16:20:00|6462.7|6459.7|6466.7|6463.7|6467.5|6465.1|6459.2|6456.8|288
1592411100000|2020-06-17 16:25:00|6466.8|6463.8|6466|6464.2|6467.7|6465.3|6465.1|6462.7|236
1592411400000|2020-06-17 16:30:00|6466.5|6463.5|6470.9|6467.9|6472.3|6469.6|6465.7|6462.7|297
1592411700000|2020-06-17 16:35:00|6470.1|6468.3|6469.1|6466.1|6471.8|6469.2|6467|6464.6|242
1592412000000|2020-06-17 16:40:00|6469|6466|6470.6|6467.6|6470.8|6468.2|6467.4|6464.8|258
1592412300000|2020-06-17 16:45:00|6470.7|6467.7|6469.2|6467.4|6472.2|6469.4|6468.1|6465.8|244
1592412600000|2020-06-17 16:50:00|6469.1|6467.3|6470.8|6467.8|6472.2|6469.5|6468.4|6465.9|271
1592412900000|2020-06-17 16:55:00|6470.7|6467.7|6470.8|6467.8|6471.7|6469.3|6468|6465.6|277
1592413200000|2020-06-17 17:00:00|6470.9|6467.9|6473.1|6471.3|6473.8|6471.4|6470.6|6467.7|267
1592413500000|2020-06-17 17:05:00|6473.2|6471.4|6473.5|6470.5|6474.8|6472.2|6472|6469.6|276
1592413800000|2020-06-17 17:10:00|6473.6|6470.6|6472.4|6470.6|6474.9|6472.4|6472.2|6469.8|191
1592414100000|2020-06-17 17:15:00|6472.3|6470.5|6473.7|6470.7|6474.7|6472.3|6472.1|6469.7|193
1592414400000|2020-06-17 17:20:00|6473.8|6470.8|6474.8|6471.8|6476.5|6474.1|6473.6|6470.7|257
1592414700000|2020-06-17 17:25:00|6474.9|6471.9|6474.2|6472.4|6476.7|6474.3|6473.9|6471.6|200
1592415000000|2020-06-17 17:30:00|6474.3|6472.5|6475.1|6473.3|6476.6|6474.2|6474|6471.7|203
1592415300000|2020-06-17 17:35:00|6475.7|6472.7|6476.6|6473.6|6476.8|6474.4|6474|6471.6|237
1592415600000|2020-06-17 17:40:00|6476.5|6473.5|6476.5|6473.5|6477.8|6475.3|6475|6472.2|217
1592415900000|2020-06-17 17:45:00|6476.6|6473.6|6476.7|6473.7|6476.8|6474.4|6475.2|6472.7|191
1592416200000|2020-06-17 17:50:00|6476.1|6474.3|6475|6472|6477.9|6475.4|6474.1|6471.6|224
1592416500000|2020-06-17 17:55:00|6475.2|6472.2|6474.6|6471.6|6476.8|6473.8|6474.1|6471.6|216
1592416800000|2020-06-17 18:00:00|6474.8|6471.8|6471.7|6468.7|6474.8|6472.5|6470.8|6468.5|336
1592417100000|2020-06-17 18:05:00|6471.6|6468.6|6474.2|6471.2|6474.6|6472.2|6471.6|6468.6|189
1592417400000|2020-06-17 18:10:00|6474.3|6471.3|6472.1|6469.1|6474.8|6472.2|6471.3|6468.9|237
1592417700000|2020-06-17 18:15:00|6471.4|6469.6|6471.8|6468.8|6473.1|6470.5|6470.7|6468.4|234
1592418000000|2020-06-17 18:20:00|6471.9|6468.9|6470.4|6468.6|6472|6469.6|6469.5|6466.9|219
1592418300000|2020-06-17 18:25:00|6470.9|6467.9|6471.9|6470.1|6472.8|6470.4|6470|6467.4|199
1592418600000|2020-06-17 18:30:00|6471.8|6470|6471.1|6469.3|6473|6470.6|6471|6468.6|189
1592418900000|2020-06-17 18:35:00|6471.2|6469.4|6470.4|6468.6|6472.2|6470.4|6470.4|6467.9|121
1592419200000|2020-06-17 18:40:00|6470.5|6468.7|6468.4|6466.6|6471.7|6469.6|6468.1|6465.9|190
1592419500000|2020-06-17 18:45:00|6468.3|6466.5|6467.3|6465.5|6468.9|6466.6|6467|6464.7|150
1592419800000|2020-06-17 18:50:00|6467.2|6465.4|6467.3|6464.3|6469.8|6467.6|6466.4|6464|247
1592420100000|2020-06-17 18:55:00|6467.7|6464.7|6465.2|6462.2|6467.8|6465.6|6463.1|6460.8|271
1592420400000|2020-06-17 19:00:00|6465.1|6462.1|6464|6461|6465.6|6462.6|6462.7|6460.3|379
1592420700000|2020-06-17 19:05:00|6463.9|6460.9|6463.4|6460.4|6465.5|6463.3|6462.2|6459.6|305
1592421000000|2020-06-17 19:10:00|6463.5|6460.5|6462.5|6459.5|6464.4|6462|6461.7|6459.1|296
1592421300000|2020-06-17 19:15:00|6462.4|6459.4|6462.4|6460.6|6465.4|6463|6461.7|6459.2|306
1592421600000|2020-06-17 19:20:00|6463|6460|6460.1|6458.3|6463.9|6461.5|6459.6|6457.1|268
1592421900000|2020-06-17 19:25:00|6460.6|6457.6|6459.2|6456.2|6462.2|6459.9|6457.9|6455.3|283
1592422200000|2020-06-17 19:30:00|6459.1|6456.1|6459.9|6458.1|6460.9|6458.3|6455.9|6453.3|310
1592422500000|2020-06-17 19:35:00|6460|6458.2|6459.7|6456.7|6460.8|6458.4|6457.2|6454.6|289
1592422800000|2020-06-17 19:40:00|6459.6|6456.6|6455.4|6452.4|6460.3|6457.9|6453.8|6451.2|344
1592423100000|2020-06-17 19:45:00|6454.8|6453|6453|6450|6457.1|6454.3|6451.6|6449.2|354
1592423400000|2020-06-17 19:50:00|6453.1|6450.1|6457.6|6454.6|6457.7|6455|6452.5|6449.5|344
1592423700000|2020-06-17 19:55:00|6457.5|6454.5|6459.4|6456.4|6460.3|6457.6|6456.7|6454.2|295
1592424000000|2020-06-17 20:00:00|6459.5|6456.5|6459.9|6456.9|6461|6458.3|6456.8|6454.8|217
1592424300000|2020-06-17 20:05:00|6459.8|6456.8|6460.7|6458.9|6462.9|6460.1|6459.3|6456.8|230
1592424600000|2020-06-17 20:10:00|6461.3|6458.3|6460.8|6457.8|6461.4|6459|6459|6456|202
1592424900000|2020-06-17 20:15:00|6460.9|6457.9|6460.4|6457.4|6461.6|6458.7|6460.2|6457.2|129
1592425200000|2020-06-17 20:20:00|6460.6|6457.6|6460.9|6457.9|6462.1|6459.4|6460.1|6457.1|105
1592425500000|2020-06-17 20:25:00|6461|6458|6461.4|6458.4|6462|6459.4|6460.7|6457.7|148
1592425800000|2020-06-17 20:30:00|6461.2|6458.2|6459.8|6456.8|6461.9|6459.4|6458.3|6455.8|151
1592426100000|2020-06-17 20:35:00|6459.9|6456.9|6459|6456|6460|6457.2|6457.7|6455.2|107
1592426400000|2020-06-17 20:40:00|6458.9|6455.9|6461.8|6458.8|6462|6459|6458.3|6455.8|103
1592426700000|2020-06-17 20:45:00|6461.5|6458.5|6461.5|6458.5|6461.9|6459.3|6461|6458|117
1592427000000|2020-06-17 20:50:00|6461.4|6458.4|6459.9|6456.9|6461.5|6458.5|6458.3|6455.7|220
1592427300000|2020-06-17 20:55:00|6460|6457|6458.9|6455.9|6460.1|6457.1|6458.7|6455.7|176
1592427600000|2020-06-17 21:00:00|6459.5|6455.5|6451.9|6447.9|6460.4|6456.4|6451.4|6447.4|55
1592427900000|2020-06-17 21:05:00|6450.4|6446.4|6452.1|6448.1|6455.3|6451.3|6449.7|6445.7|146
1592428200000|2020-06-17 21:10:00|6451.9|6447.9|6453.8|6449.8|6455|6451|6451.7|6447.7|167
1592428500000|2020-06-17 21:15:00|6453.7|6449.7|6456.8|6452.8|6457|6453|6453.7|6449.7|224
1592428800000|2020-06-17 21:20:00|6456.7|6452.7|6456.5|6452.5|6456.9|6452.9|6454.7|6450.7|113
1592429100000|2020-06-17 21:25:00|6456.3|6452.3|6454.3|6450.3|6456.7|6452.7|6454|6450|143
1592429400000|2020-06-17 21:30:00|6454.4|6450.4|6454.4|6450.4|6455.4|6451.4|6454.1|6450.1|120
1592429700000|2020-06-17 21:35:00|6454.8|6450.8|6456.3|6452.3|6456.6|6452.6|6453.7|6449.7|95
1592430000000|2020-06-17 21:40:00|6456.1|6452.1|6456.2|6452.2|6457.3|6453.3|6455.2|6451.2|119
1592430300000|2020-06-17 21:45:00|6456|6452|6456.2|6452.3|6456.5|6452.7|6455.3|6451.4|154
1592430600000|2020-06-17 21:50:00|6456.4|6452.2|6456|6452|6456.6|6452.8|6455.3|6451.8|150
1592430900000|2020-06-17 21:55:00|6455.9|6452.2|6456.1|6452.1|6456.8|6453|6455.5|6451.5|145
1592431200000|2020-06-17 22:00:00|6456.4|6452.4|6458.1|6455.1|6458.6|6455.6|6455.4|6451.4|246
1592431500000|2020-06-17 22:05:00|6458|6455|6457.2|6454.2|6459.3|6456.3|6456.3|6453.3|176
1592431800000|2020-06-17 22:10:00|6457.1|6454.1|6461.5|6458.5|6461.6|6458.6|6457.1|6454.1|200
1592432100000|2020-06-17 22:15:00|6461.6|6458.6|6459.9|6456.9|6461.8|6458.8|6458.9|6455.9|128
1592432400000|2020-06-17 22:20:00|6460|6457|6460.1|6457.1|6460.1|6457.1|6459.5|6456.5|109
1592432700000|2020-06-17 22:25:00|6460|6457|6462|6459|6462.2|6459.2|6459.8|6456.8|101
1592433000000|2020-06-17 22:30:00|6461.8|6458.8|6468|6465|6468.5|6465.5|6461.7|6458.7|188
1592433300000|2020-06-17 22:35:00|6467.9|6464.9|6468.9|6465.9|6469.6|6466.6|6464.7|6461.7|214
1592433600000|2020-06-17 22:40:00|6469|6466|6477.5|6473.5|6477.7|6474.2|6468.3|6465.3|303
1592433900000|2020-06-17 22:45:00|6481.2|6477.2|6456.8|6453.8|6481.2|6477.2|6456.8|6453.8|386
1592434200000|2020-06-17 22:50:00|6457.2|6454.2|6457.9|6454.9|6458.1|6455.1|6456.7|6453.7|132
1592434500000|2020-06-17 22:55:00|6458|6455|6458|6455|6460|6457|6457.9|6454.9|150
1592434800000|2020-06-17 23:00:00|6458.9|6455.9|6457.6|6454.6|6460.9|6457.9|6456.9|6453.9|249
1592435100000|2020-06-17 23:05:00|6457.8|6454.8|6458|6455|6459.9|6456.9|6456.6|6453.6|204
1592435400000|2020-06-17 23:10:00|6457.9|6454.9|6456.9|6453.9|6459.7|6456.7|6456|6453.1|232
1592435700000|2020-06-17 23:15:00|6457|6454|6458.6|6455.6|6459.6|6456.7|6456.5|6453.5|197
1592436000000|2020-06-17 23:20:00|6458.5|6455.5|6451.9|6448.9|6458.6|6455.6|6449.4|6446.4|315
1592436300000|2020-06-17 23:25:00|6451.7|6448.7|6452.5|6449.5|6453.1|6450.5|6451.2|6448.5|202
1592436600000|2020-06-17 23:30:00|6452.4|6449.4|6448.4|6446.6|6452.5|6449.5|6447.7|6445.1|226
1592436900000|2020-06-17 23:35:00|6449|6446|6451.8|6448.8|6452|6449.3|6447.9|6445.3|243
1592437200000|2020-06-17 23:40:00|6451.7|6448.7|6442.2|6439.2|6451.9|6448.9|6439.5|6436.5|308
1592437500000|2020-06-17 23:45:00|6442.3|6439.3|6446.3|6444.5|6446.8|6444.5|6442|6439.2|211
1592437800000|2020-06-17 23:50:00|6446.4|6444.6|6447.7|6444.7|6448.7|6445.7|6444.3|6441.8|195
1592438100000|2020-06-17 23:55:00|6447.6|6444.6|6446.8|6443.8|6449.5|6447|6445.7|6442.7|207
1592438400000|2020-06-18 00:00:00|6446.9|6443.9|6446.6|6444.8|6453.6|6451.2|6445.7|6443.5|401
1592438700000|2020-06-18 00:05:00|6447.2|6444.2|6451.5|6448.5|6451.6|6449.2|6444.9|6442|344
1592439000000|2020-06-18 00:10:00|6451|6449.2|6441.2|6439.4|6452|6449.5|6441.1|6438.7|337
1592439300000|2020-06-18 00:15:00|6441.3|6439.5|6438.7|6435.7|6443.9|6441.5|6436.7|6433.7|379
1592439600000|2020-06-18 00:20:00|6438.8|6435.8|6447.6|6444.6|6447.7|6444.7|6438.1|6435.8|368
1592439900000|2020-06-18 00:25:00|6447.8|6444.8|6445.6|6442.6|6452.8|6450.5|6445.5|6442.5|433
1592440200000|2020-06-18 00:30:00|6445.7|6442.7|6447.1|6444.1|6448.8|6446.2|6441.7|6438.9|343
1592440500000|2020-06-18 00:35:00|6447.2|6444.2|6447.8|6444.8|6448.5|6445.8|6444.6|6442.1|283
1592440800000|2020-06-18 00:40:00|6447.9|6444.9|6444.7|6441.7|6448.6|6446|6444.4|6441.6|268
1592441100000|2020-06-18 00:45:00|6444.6|6441.6|6445.6|6442.6|6446.8|6444.3|6441.2|6438.6|292
1592441400000|2020-06-18 00:50:00|6445.4|6442.4|6445.8|6444|6448|6445.6|6445|6442.4|276
1592441700000|2020-06-18 00:55:00|6446.2|6443.2|6445.2|6442.2|6446.8|6444.4|6442.6|6440.3|269
1592442000000|2020-06-18 01:00:00|6444.6|6442.8|6447.7|6444.7|6447.7|6445.2|6442.8|6440.6|318
1592442300000|2020-06-18 01:05:00|6447.6|6444.6|6448.5|6445.5|6449.8|6447.2|6446.6|6444.1|274
1592442600000|2020-06-18 01:10:00|6447.8|6446|6449.4|6446.4|6449.9|6447.5|6447.7|6445.3|222
1592442900000|2020-06-18 01:15:00|6449.5|6446.5|6450.3|6447.3|6453.8|6451.5|6449.2|6446.4|406
1592443200000|2020-06-18 01:20:00|6450.4|6447.4|6439.6|6436.6|6450.6|6447.6|6431.3|6428.3|451
1592443500000|2020-06-18 01:25:00|6439.7|6436.7|6445.4|6441.4|6446.9|6443|6438.7|6435.7|335
1592443800000|2020-06-18 01:30:00|6445|6441|6428.7|6425.7|6446|6442|6425.7|6422.4|606
1592444100000|2020-06-18 01:35:00|6428.8|6425.8|6430.8|6427.8|6431.7|6428.7|6424.7|6421.7|458
1592444400000|2020-06-18 01:40:00|6431|6428|6429.7|6426.7|6432.9|6430.4|6423.6|6420.6|497
1592444700000|2020-06-18 01:45:00|6429.6|6426.6|6431.3|6428.3|6434.1|6431.7|6426|6423.6|427
1592445000000|2020-06-18 01:50:00|6431.4|6428.4|6430.6|6427.6|6432.6|6430.1|6427.1|6424.1|330
1592445300000|2020-06-18 01:55:00|6430.5|6427.5|6436.1|6433.1|6437.9|6435.3|6429.1|6426.6|330
1592445600000|2020-06-18 02:00:00|6436.4|6433.4|6432.9|6429.9|6437.6|6434.6|6431.8|6428.8|329
1592445900000|2020-06-18 02:05:00|6433|6430|6434.3|6431.3|6435.6|6433.1|6430.6|6428.2|361
1592446200000|2020-06-18 02:10:00|6433.7|6431.9|6432.6|6429.6|6434.3|6431.9|6429.8|6427|334
1592446500000|2020-06-18 02:15:00|6432|6430.2|6435.5|6432.5|6435.6|6433.2|6431.6|6429.1|351
1592446800000|2020-06-18 02:20:00|6435.6|6432.6|6435.3|6432.3|6437.2|6434.5|6433.7|6431.4|318
1592447100000|2020-06-18 02:25:00|6435.4|6432.4|6435.1|6432.1|6436.8|6434.4|6432.1|6429.6|274
1592447400000|2020-06-18 02:30:00|6435.4|6432.4|6436.2|6434.4|6437.7|6435.3|6434.1|6431.6|250
1592447700000|2020-06-18 02:35:00|6436.1|6434.3|6436.2|6434.4|6437.7|6435.2|6435.6|6433|204
1592448000000|2020-06-18 02:40:00|6436.8|6433.8|6438.1|6436.3|6440.5|6438.1|6436|6433.8|299
1592448300000|2020-06-18 02:45:00|6438|6436.2|6435|6432|6439.8|6437.4|6434.2|6431.8|316
1592448600000|2020-06-18 02:50:00|6435.1|6432.1|6434.7|6431.7|6436.1|6433.5|6432.5|6429.5|367
1592448900000|2020-06-18 02:55:00|6433.9|6432.1|6437.9|6434.9|6438.8|6436|6433.5|6430.9|291
1592449200000|2020-06-18 03:00:00|6438.4|6435.4|6439|6436|6439.8|6437.8|6436.5|6434.2|339
1592449500000|2020-06-18 03:05:00|6439.1|6436.1|6439|6437.2|6439.8|6437.9|6438.1|6435.8|203
1592449800000|2020-06-18 03:10:00|6439.1|6437.3|6445.5|6442.5|6448.6|6445.8|6438.9|6436.6|395
1592450100000|2020-06-18 03:15:00|6445|6443.2|6444.6|6441.6|6446.8|6444.4|6441.8|6439.3|376
1592450400000|2020-06-18 03:20:00|6444.7|6441.7|6443.8|6442|6445.5|6443.1|6442.6|6440.7|332
1592450700000|2020-06-18 03:25:00|6443.9|6442.1|6442.7|6440.9|6445.1|6442.7|6441.9|6440.1|240
1592451000000|2020-06-18 03:30:00|6442.8|6441|6442|6440.2|6445.6|6443.8|6441.9|6440|314
1592451300000|2020-06-18 03:35:00|6442.1|6440.3|6442.9|6441.1|6445.4|6443.1|6442.1|6440|321
1592451600000|2020-06-18 03:40:00|6442.8|6441|6446.1|6443.1|6446.1|6443.1|6440.8|6438.3|272
1592451900000|2020-06-18 03:45:00|6446.2|6443.2|6445.8|6444|6448.8|6446.9|6445.7|6443.1|322
1592452200000|2020-06-18 03:50:00|6445.9|6444.1|6448.9|6447.1|6450|6447.8|6444.2|6442|231
1592452500000|2020-06-18 03:55:00|6449.4|6447.6|6445.7|6443.9|6450|6447.6|6444.9|6442.7|298
1592452800000|2020-06-18 04:00:00|6445.8|6444|6442.8|6441|6447.2|6444.8|6442.5|6440.4|338
1592453100000|2020-06-18 04:05:00|6442.7|6440.9|6441.8|6438.8|6444.5|6442.7|6440.5|6437.9|269
1592453400000|2020-06-18 04:10:00|6441.2|6439.4|6440.5|6437.5|6442.9|6440.6|6439.4|6437.4|246
1592453700000|2020-06-18 04:15:00|6440.7|6437.7|6442.1|6440.3|6443.3|6440.8|6439|6436.8|238
1592454000000|2020-06-18 04:20:00|6442.6|6439.6|6441.4|6438.4|6443.5|6441.2|6440.5|6438.1|243
1592454300000|2020-06-18 04:25:00|6441.3|6438.3|6440.5|6437.5|6441.7|6439.3|6439.4|6437.1|215
1592454600000|2020-06-18 04:30:00|6440.4|6437.4|6438.1|6435.1|6440.4|6438.1|6436.8|6434.5|281
1592454900000|2020-06-18 04:35:00|6437.1|6435.3|6439.7|6436.7|6440.9|6438.7|6437.1|6434.9|238
1592455200000|2020-06-18 04:40:00|6439.9|6436.9|6444.7|6441.7|6444.8|6442.5|6439.3|6436.8|261
1592455500000|2020-06-18 04:45:00|6444.8|6441.8|6447.1|6445.3|6447.7|6445.4|6442.4|6440.2|258
1592455800000|2020-06-18 04:50:00|6447.4|6445.6|6449.6|6446.6|6450.8|6448.6|6446.3|6443.9|396
1592456100000|2020-06-18 04:55:00|6448.8|6447|6448.4|6445.4|6450.7|6448.2|6447.6|6445.4|229
1592456400000|2020-06-18 05:00:00|6448.3|6445.3|6451.5|6448.5|6452.9|6450.6|6447.6|6445.1|339
1592456700000|2020-06-18 05:05:00|6450.9|6449.1|6449.1|6447.3|6451.8|6449.1|6448.9|6446.2|245
1592457000000|2020-06-18 05:10:00|6449.3|6447.5|6451|6449.2|6452.1|6449.9|6447.6|6445.6|286
1592457300000|2020-06-18 05:15:00|6451.3|6449.5|6451.2|6449.4|6453.4|6451.3|6450.9|6448.4|245
1592457600000|2020-06-18 05:20:00|6451.3|6449.5|6449.1|6447.3|6452.6|6450.1|6448.3|6445.9|259
1592457900000|2020-06-18 05:25:00|6449|6447.2|6446.9|6443.9|6449.5|6447.2|6444.7|6442.3|293
1592458200000|2020-06-18 05:30:00|6447.2|6444.2|6448.8|6447|6449.8|6447.5|6445.9|6443.6|296
1592458500000|2020-06-18 05:35:00|6448.7|6446.9|6446.9|6445.1|6449.5|6447.2|6444.8|6442.2|307
1592458800000|2020-06-18 05:40:00|6446.8|6445|6446|6444.2|6449.9|6447.4|6445.9|6443.5|298
1592459100000|2020-06-18 05:45:00|6445.9|6444.1|6442.9|6441.1|6446.7|6444.3|6442.8|6440.4|255
1592459400000|2020-06-18 05:50:00|6443|6441.2|6445.6|6442.6|6446.7|6444.3|6443|6440.6|318
1592459700000|2020-06-18 05:55:00|6444.7|6442.9|6444.6|6441.6|6446|6443.6|6442.3|6440.1|310
1592460000000|2020-06-18 06:00:00|6444.5|6441.5|6442.5|6440.7|6447.9|6445.2|6440.9|6438.5|474
1592460300000|2020-06-18 06:05:00|6442.6|6440.8|6438.6|6435.6|6444.6|6442.2|6437.9|6435.6|430
1592460600000|2020-06-18 06:10:00|6438.7|6435.7|6441.5|6439.7|6442.7|6440.3|6438|6435.6|415
1592460900000|2020-06-18 06:15:00|6441.1|6439.3|6443.9|6440.9|6443.9|6441.7|6439.3|6436.9|343
1592461200000|2020-06-18 06:20:00|6443.3|6441.5|6444.6|6441.6|6446.1|6443.9|6443.1|6440.7|405
1592461500000|2020-06-18 06:25:00|6444|6442.2|6447.1|6445.3|6449.1|6447|6443.8|6441.5|436
1592461800000|2020-06-18 06:30:00|6447|6445.2|6451.2|6449.4|6458.5|6455.8|6446.7|6444.5|483
1592462100000|2020-06-18 06:35:00|6451.1|6449.3|6449.4|6446.4|6453.5|6451.1|6447.8|6445.5|351
1592462400000|2020-06-18 06:40:00|6449.5|6446.5|6449|6446|6450.2|6447.9|6446|6443.9|310
1592462700000|2020-06-18 06:45:00|6448.5|6446.7|6448.5|6445.5|6450.6|6448.2|6447|6444.6|315
1592463000000|2020-06-18 06:50:00|6448|6446.2|6447.9|6446.1|6449.6|6447.3|6446|6443.6|253
1592463300000|2020-06-18 06:55:00|6448.5|6446.7|6448|6446.2|6451.1|6449.2|6446.6|6444.3|317
1592463600000|2020-06-18 07:00:00|6448.6|6445.6|6445.6|6442.6|6449.7|6447.3|6442|6440.2|416
1592463900000|2020-06-18 07:05:00|6444.9|6443.1|6442.4|6440.6|6446.4|6444.2|6442.1|6439.9|410
1592464200000|2020-06-18 07:10:00|6442.1|6440.3|6443.4|6441.6|6446.4|6444|6439.8|6437.5|446
1592464500000|2020-06-18 07:15:00|6443.7|6441.9|6443.8|6442|6447|6444.3|6442.9|6440.5|471
1592464800000|2020-06-18 07:20:00|6444.4|6441.4|6437.5|6434.5|6444.7|6442.2|6434.9|6432.4|498
1592465100000|2020-06-18 07:25:00|6437.6|6434.6|6439.4|6436.4|6441.6|6439.3|6434|6431.4|469
1592465400000|2020-06-18 07:30:00|6439.6|6436.6|6436.4|6433.4|6440.6|6438.1|6435.7|6433.3|452
1592465700000|2020-06-18 07:35:00|6436.5|6433.5|6438.5|6435.5|6440.7|6438.5|6435.6|6433.4|444
1592466000000|2020-06-18 07:40:00|6437.7|6435.9|6437.6|6434.6|6439.3|6437|6435.1|6432.8|438
1592466300000|2020-06-18 07:45:00|6437.1|6435.3|6438.2|6436.4|6440.6|6438.2|6437|6434.5|354
1592466600000|2020-06-18 07:50:00|6438.1|6436.3|6441.6|6438.6|6442.6|6440|6438.1|6436|352
1592466900000|2020-06-18 07:55:00|6441.7|6438.7|6443.6|6440.6|6444.5|6442.1|6439.7|6437.2|405
1592467200000|2020-06-18 08:00:00|6443.5|6440.5|6446.5|6443.5|6448.3|6445.4|6441.2|6438.2|371
1592467500000|2020-06-18 08:05:00|6445.7|6443.9|6446.5|6444.7|6450.5|6448.4|6445.4|6442.4|422
1592467800000|2020-06-18 08:10:00|6446.6|6444.8|6441.8|6440|6447.6|6445.3|6441|6438.6|384
1592468100000|2020-06-18 08:15:00|6441.7|6439.9|6441.7|6439.9|6443.9|6441.5|6438.8|6437|408
1592468400000|2020-06-18 08:20:00|6442.5|6439.5|6444.4|6441.4|6445.8|6443.7|6440.7|6438|405
1592468700000|2020-06-18 08:25:00|6444.2|6441.2|6441.6|6439.8|6448.4|6445.5|6441.6|6439.3|416
1592469000000|2020-06-18 08:30:00|6441.9|6440.1|6453|6451.2|6455|6452.7|6440.9|6438.4|527
1592469300000|2020-06-18 08:35:00|6453.1|6451.3|6454.7|6452.9|6464.3|6461.5|6452.1|6449.9|631
1592469600000|2020-06-18 08:40:00|6454.8|6453|6453.9|6452.1|6456.5|6454.2|6451.7|6449.3|485
1592469900000|2020-06-18 08:45:00|6454|6452.2|6458.6|6456.8|6460.7|6458.4|6453.8|6451.5|499
1592470200000|2020-06-18 08:50:00|6459|6457.2|6458.4|6455.4|6460.9|6458.2|6456.7|6453.7|516
1592470500000|2020-06-18 08:55:00|6458.5|6455.5|6459.5|6456.5|6460.6|6457.6|6455|6452.7|519
1592470800000|2020-06-18 09:00:00|6459.7|6456.7|6454.1|6452.3|6460|6457.6|6454|6452.2|506
1592471100000|2020-06-18 09:05:00|6454.2|6452.4|6457.2|6455.4|6457.6|6455.5|6453.4|6451.6|432
1592471400000|2020-06-18 09:10:00|6457.1|6455.3|6462.7|6459.7|6462.8|6460.8|6456|6453.8|390
1592471700000|2020-06-18 09:15:00|6462.6|6459.6|6466.2|6464.4|6467.3|6464.8|6460.2|6457.9|391
1592472000000|2020-06-18 09:20:00|6466.8|6463.8|6465.5|6462.5|6467.7|6464.9|6463.7|6461.7|388
1592472300000|2020-06-18 09:25:00|6464.7|6462.9|6460.8|6459|6465.4|6463|6460|6457.6|392
1592472600000|2020-06-18 09:30:00|6461.5|6458.5|6462.8|6461|6467.6|6465.8|6460.6|6458.4|547
1592472900000|2020-06-18 09:35:00|6462.6|6460.8|6455.6|6452.6|6463.5|6461.2|6451.8|6449.3|464
1592473200000|2020-06-18 09:40:00|6455.4|6452.4|6454.9|6453.1|6458.8|6456.6|6453.7|6451.4|453
1592473500000|2020-06-18 09:45:00|6455|6453.2|6455.1|6453.3|6458|6455.7|6453.3|6451.4|379
1592473800000|2020-06-18 09:50:00|6455.6|6452.6|6455.5|6452.5|6457.7|6455.4|6452.5|6450.4|406
1592474100000|2020-06-18 09:55:00|6455.3|6453.5|6456|6454.2|6458.5|6455.7|6453|6450.5|442
1592474400000|2020-06-18 10:00:00|6456.5|6453.5|6450.5|6447.5|6456.7|6454.3|6447.3|6444.6|445
1592474700000|2020-06-18 10:05:00|6450.6|6447.6|6447.4|6444.4|6452|6449.6|6445.7|6443.3|389
1592475000000|2020-06-18 10:10:00|6446.7|6444.9|6448.8|6445.8|6449.4|6446.4|6444.9|6442.3|371
1592475300000|2020-06-18 10:15:00|6448.7|6446.9|6448.1|6445.1|6450.5|6447.9|6446.3|6443.3|383
1592475600000|2020-06-18 10:20:00|6448.2|6445.2|6446.5|6443.5|6450.1|6447.8|6446|6443.4|321
1592475900000|2020-06-18 10:25:00|6446.4|6443.4|6448.4|6446.6|6450.7|6448.1|6445.8|6443.2|336
1592476200000|2020-06-18 10:30:00|6448.5|6446.7|6445.7|6443.9|6449.1|6446.7|6445.3|6442.3|325
1592476500000|2020-06-18 10:35:00|6445.8|6444|6450.3|6447.3|6451.1|6448.7|6445.7|6443.3|351
1592476800000|2020-06-18 10:40:00|6450.1|6447.1|6451.9|6450.1|6453.6|6450.9|6449.8|6447.1|364
1592477100000|2020-06-18 10:45:00|6451.8|6450|6452.5|6449.5|6455.4|6452.4|6450.4|6448|339
1592477400000|2020-06-18 10:50:00|6452.6|6449.6|6450.1|6447.1|6453|6450.2|6447.3|6444.6|385
1592477700000|2020-06-18 10:55:00|6450.2|6447.2|6452.6|6449.6|6453.7|6451.3|6448.7|6446.8|270
1592478000000|2020-06-18 11:00:00|6452.5|6449.5|6455.6|6452.6|6459.2|6456.6|6451.7|6449.4|494
1592478300000|2020-06-18 11:05:00|6455.7|6452.7|6450.2|6447.2|6455.7|6452.8|6447.8|6445.3|511
1592478600000|2020-06-18 11:10:00|6449.8|6448|6447.1|6444.1|6450.3|6448.2|6444.3|6442.1|499
1592478900000|2020-06-18 11:15:00|6447.2|6444.2|6449.3|6447.5|6450.5|6448.7|6444.2|6441.5|507
1592479200000|2020-06-18 11:20:00|6449.8|6448|6443.7|6440.7|6449.8|6448|6443.3|6440.6|425
1592479500000|2020-06-18 11:25:00|6443.8|6440.8|6446.2|6443.2|6446.5|6444.1|6442.4|6440|364
1592479800000|2020-06-18 11:30:00|6446.3|6443.3|6444.4|6441.4|6448.6|6446|6443.7|6441.4|338
1592480100000|2020-06-18 11:35:00|6444|6442.2|6445.9|6444.1|6446.6|6444.3|6440.2|6437.9|434
1592480400000|2020-06-18 11:40:00|6446|6443|6446.4|6443.4|6446.7|6444.3|6443.5|6441.2|370
1592480700000|2020-06-18 11:45:00|6446.3|6443.3|6446.9|6443.9|6447.4|6444.8|6443.1|6440.2|425
1592481000000|2020-06-18 11:50:00|6446.8|6443.8|6448|6446.2|6448.7|6446.6|6445.8|6443.2|339
1592481300000|2020-06-18 11:55:00|6448.1|6446.3|6446.9|6445.1|6448.8|6446.6|6445.5|6443.1|382
1592481600000|2020-06-18 12:00:00|6447|6445.2|6442.3|6440.5|6447.1|6445.3|6439.7|6436.9|566
1592481900000|2020-06-18 12:05:00|6441.9|6440.1|6441.6|6438.6|6443.8|6441.5|6439|6436.5|552
1592482200000|2020-06-18 12:10:00|6441.5|6438.5|6443.2|6440.2|6443.2|6440.2|6438.7|6436.3|438
1592482500000|2020-06-18 12:15:00|6443.3|6440.3|6444.9|6443.1|6445.8|6443.7|6441.6|6438.9|414
1592482800000|2020-06-18 12:20:00|6444.7|6442.9|6446.7|6443.7|6446.7|6444.2|6443.1|6440.7|364
1592483100000|2020-06-18 12:25:00|6446.8|6443.8|6449.8|6445.8|6451.9|6447.9|6446.1|6443.5|298
1592483400000|2020-06-18 12:30:00|6449.3|6445.3|6440.5|6437.5|6450.5|6446.5|6438.5|6435.5|552
1592483700000|2020-06-18 12:35:00|6440.6|6437.6|6445.2|6443.4|6446.9|6444.4|6438.8|6435.8|524
1592484000000|2020-06-18 12:40:00|6446|6443|6445.7|6442.7|6447.7|6444.9|6443.3|6440.9|401
1592484300000|2020-06-18 12:45:00|6445.6|6442.6|6444.9|6441.9|6447.6|6444.6|6442.7|6440.4|409
1592484600000|2020-06-18 12:50:00|6445|6442|6444.6|6441.6|6448.6|6446.3|6443.5|6440.5|451
1592484900000|2020-06-18 12:55:00|6443.9|6442.1|6442.4|6440.6|6444.8|6442.7|6441.2|6439.2|504
1592485200000|2020-06-18 13:00:00|6442.5|6440.7|6442.2|6440.4|6444.3|6441.9|6438.4|6435.9|455
1592485500000|2020-06-18 13:05:00|6442|6440.2|6442.7|6439.7|6442.8|6440.3|6439.1|6436.6|443
1592485800000|2020-06-18 13:10:00|6442.1|6440.3|6443.6|6440.6|6444.9|6442.3|6441.3|6439|403
1592486100000|2020-06-18 13:15:00|6443.8|6440.8|6442.7|6440.9|6444.9|6442.6|6441.2|6438.6|414
1592486400000|2020-06-18 13:20:00|6442.8|6441|6438.3|6436.5|6443.7|6441.1|6438.1|6435.3|341
1592486700000|2020-06-18 13:25:00|6438.4|6436.6|6440.7|6437.7|6442.8|6439.8|6438.4|6436.4|314
1592487000000|2020-06-18 13:30:00|6441.2|6438.2|6445.3|6442.3|6448|6445.2|6440.6|6437.6|361
1592487300000|2020-06-18 13:35:00|6444.8|6441.8|6447.8|6444.8|6448.6|6446.8|6442.2|6439.8|355
1592487600000|2020-06-18 13:40:00|6447.7|6444.7|6449.7|6446.7|6449.8|6447.5|6445.3|6442.9|336
1592487900000|2020-06-18 13:45:00|6449.6|6446.6|6445.7|6442.7|6450.1|6448.3|6444.4|6442|324
1592488200000|2020-06-18 13:50:00|6445.1|6443.3|6435.3|6433.5|6446.5|6444|6435.3|6432.8|324
1592488500000|2020-06-18 13:55:00|6435.2|6433.4|6426.9|6423.9|6436.3|6434.5|6424|6421.1|374
1592488800000|2020-06-18 14:00:00|6426.7|6423.7|6433.6|6431.8|6436.4|6434.2|6426.6|6423.6|484
1592489100000|2020-06-18 14:05:00|6434.3|6431.3|6433.7|6430.7|6437.3|6434.9|6432.4|6430.5|524
1592489400000|2020-06-18 14:10:00|6433.8|6430.8|6437.7|6434.7|6438.7|6436.4|6432.9|6430.5|483
1592489700000|2020-06-18 14:15:00|6437.8|6434.8|6436.6|6433.6|6439|6436.1|6433.8|6431.6|383
1592490000000|2020-06-18 14:20:00|6436.5|6433.5|6429.7|6426.7|6437.8|6435.6|6427.6|6425.3|446
1592490300000|2020-06-18 14:25:00|6429.1|6427.3|6431.5|6428.5|6434.6|6432.3|6428.1|6426|502
1592490600000|2020-06-18 14:30:00|6431|6429.2|6432.1|6429.1|6433.5|6430.5|6425.2|6422.6|543
1592490900000|2020-06-18 14:35:00|6432.4|6429.4|6433.4|6430.4|6438.9|6436.5|6430.9|6428.6|488
1592491200000|2020-06-18 14:40:00|6433.3|6430.3|6435.4|6432.4|6437|6434.7|6431.6|6429.5|504
1592491500000|2020-06-18 14:45:00|6434.6|6432.8|6433.6|6431.8|6435.6|6433.3|6431.7|6429.4|447
1592491800000|2020-06-18 14:50:00|6433.9|6432.1|6431.2|6428.2|6435.4|6433.1|6430.1|6427.3|433
1592492100000|2020-06-18 14:55:00|6431.3|6428.3|6439.9|6436.9|6442.3|6439.8|6430.5|6428.1|524
1592492400000|2020-06-18 15:00:00|6439.8|6436.8|6439.2|6437.4|6441.7|6439.5|6436.6|6434.1|468
1592492700000|2020-06-18 15:05:00|6439.3|6437.5|6439.7|6437.9|6443.1|6440.9|6438.3|6435.9|461
1592493000000|2020-06-18 15:10:00|6439.8|6438|6442.1|6440.3|6442.5|6440.4|6438.5|6436.3|347
1592493300000|2020-06-18 15:15:00|6442.2|6440.4|6442.4|6439.4|6444.4|6441.9|6440.8|6438.5|335
1592493600000|2020-06-18 15:20:00|6441.9|6440.1|6438.6|6435.6|6442.7|6440.4|6437.6|6435.4|310
1592493900000|2020-06-18 15:25:00|6438.7|6435.7|6437.4|6434.4|6441.2|6438.3|6435.5|6433.3|326
1592494200000|2020-06-18 15:30:00|6436.7|6434.9|6435.2|6432.2|6440.7|6438|6434.2|6432.1|407
1592494500000|2020-06-18 15:35:00|6434.4|6432.6|6429.9|6428.1|6435.4|6433.1|6428.8|6426.5|375
1592494800000|2020-06-18 15:40:00|6430.1|6428.3|6428.5|6425.5|6432.5|6430.1|6427.8|6425.4|355
1592495100000|2020-06-18 15:45:00|6427.8|6426|6431.6|6428.6|6432.7|6430|6426.8|6424.6|397
1592495400000|2020-06-18 15:50:00|6431.5|6428.5|6426|6424.2|6431.7|6429.2|6425.2|6423.1|358
1592495700000|2020-06-18 15:55:00|6426.4|6423.4|6428.1|6425.1|6428.2|6425.5|6424.1|6421.8|362
1592496000000|2020-06-18 16:00:00|6427.9|6426.1|6427.4|6425.6|6429.8|6427.3|6426.5|6424.3|394
1592496300000|2020-06-18 16:05:00|6427.2|6425.4|6429.6|6427.8|6431.1|6428.4|6426.9|6424.5|331
1592496600000|2020-06-18 16:10:00|6430|6427|6432|6429|6432.7|6430.3|6429|6426.6|277
1592496900000|2020-06-18 16:15:00|6432.3|6429.3|6430.6|6428.8|6432.6|6430.2|6429.1|6426.8|367
1592497200000|2020-06-18 16:20:00|6431.6|6428.6|6432.8|6429.8|6432.8|6430.5|6430.6|6428.3|316
1592497500000|2020-06-18 16:25:00|6432.7|6429.7|6433.6|6430.6|6434.6|6432|6431.6|6429.3|230
1592497800000|2020-06-18 16:30:00|6433.7|6430.7|6433.4|6430.4|6434.7|6432.3|6432|6429.5|244
1592498100000|2020-06-18 16:35:00|6433.5|6430.5|6429|6427.2|6433.6|6431.1|6428.6|6426.3|303
1592498400000|2020-06-18 16:40:00|6429.1|6427.3|6425.6|6423.8|6429.9|6427.3|6424.7|6422.2|345
1592498700000|2020-06-18 16:45:00|6426.3|6423.3|6428.8|6425.8|6428.9|6426.2|6424.4|6422.2|308
1592499000000|2020-06-18 16:50:00|6428.6|6425.6|6430.5|6427.5|6430.6|6427.9|6426.9|6424.4|258
1592499300000|2020-06-18 16:55:00|6430.4|6427.4|6424.8|6421.8|6430.5|6427.8|6424.5|6421.7|458
1592499600000|2020-06-18 17:00:00|6424.9|6421.9|6423.4|6421.6|6425.2|6423|6420.3|6417.3|470
1592499900000|2020-06-18 17:05:00|6423.2|6421.4|6425.7|6422.7|6425.8|6423.7|6422.7|6420.2|292
1592500200000|2020-06-18 17:10:00|6425.6|6422.6|6424.7|6422.9|6426.9|6424.4|6424.6|6422.1|291
1592500500000|2020-06-18 17:15:00|6424.8|6423|6424.6|6421.6|6426.8|6424.4|6423.5|6421.2|352
1592500800000|2020-06-18 17:20:00|6424.5|6421.5|6423.3|6420.3|6425.8|6423.8|6422.7|6420.3|277
1592501100000|2020-06-18 17:25:00|6422.7|6420.9|6424.7|6422.9|6425.7|6423.2|6422.7|6420.3|258
1592501400000|2020-06-18 17:30:00|6424.8|6423|6424.5|6421.5|6424.8|6423|6422.7|6420.5|245
1592501700000|2020-06-18 17:35:00|6424.6|6421.6|6426.8|6425|6427|6425.2|6424.1|6421.6|220
1592502000000|2020-06-18 17:40:00|6426.9|6425.1|6429.2|6427.4|6429.6|6427.5|6426.4|6424.3|237
1592502300000|2020-06-18 17:45:00|6429.3|6427.5|6431.1|6429.3|6432|6430.2|6429.1|6427.3|218
1592502600000|2020-06-18 17:50:00|6430.3|6428.5|6432.1|6430.3|6432.7|6430.8|6430.3|6428.5|321
1592502900000|2020-06-18 17:55:00|6432.3|6430.5|6432|6430.2|6433.1|6431.3|6431.1|6429.3|291
1592503200000|2020-06-18 18:00:00|6432.1|6430.3|6430.1|6428.3|6433.6|6431.7|6429.9|6427.4|266
1592503500000|2020-06-18 18:05:00|6430|6428.2|6428.5|6425.5|6432|6429.7|6427.6|6424.7|351
1592503800000|2020-06-18 18:10:00|6428.6|6425.6|6427.4|6424.4|6429.5|6427.3|6426.5|6424|284
1592504100000|2020-06-18 18:15:00|6427.3|6424.3|6426.7|6424.9|6427.5|6425.3|6424.7|6422.3|336
1592504400000|2020-06-18 18:20:00|6426.6|6424.8|6428.7|6425.7|6429.3|6426.9|6425.8|6423.4|274
1592504700000|2020-06-18 18:25:00|6428|6426.2|6428.1|6426.3|6430.7|6428.3|6428|6425.6|268
1592505000000|2020-06-18 18:30:00|6428.7|6425.7|6428.9|6427.1|6431.4|6429.2|6426.8|6424.4|433
1592505300000|2020-06-18 18:35:00|6428.7|6426.9|6429|6427.2|6430.6|6428.4|6428.5|6426.3|329
1592505600000|2020-06-18 18:40:00|6429.1|6427.3|6427|6425.2|6430.6|6428.3|6425.9|6423.9|289
1592505900000|2020-06-18 18:45:00|6427.3|6424.3|6425.9|6424.1|6428.6|6426.4|6425.8|6423.5|335
1592506200000|2020-06-18 18:50:00|6425.8|6424|6430|6428.2|6430.5|6428.2|6425.8|6424|247
1592506500000|2020-06-18 18:55:00|6429.7|6427.9|6427.4|6424.4|6430|6428.2|6424.8|6421.8|301
1592506800000|2020-06-18 19:00:00|6427|6424|6425.8|6424|6427.1|6424.8|6424|6421.8|269
1592507100000|2020-06-18 19:05:00|6425.9|6424.1|6424.7|6422.9|6426.7|6424.5|6423.5|6421.2|218
1592507400000|2020-06-18 19:10:00|6424.8|6423|6420|6418.2|6425.1|6423|6419.8|6417.3|190
1592507700000|2020-06-18 19:15:00|6420.6|6418.8|6422.8|6421|6423.7|6421.9|6420.6|6418.3|216
1592508000000|2020-06-18 19:20:00|6422.9|6421.1|6424.5|6422.7|6425.4|6423|6422.7|6420.5|158
1592508300000|2020-06-18 19:25:00|6424.6|6422.8|6424.5|6422.7|6425.1|6422.8|6423.6|6421.1|142
1592508600000|2020-06-18 19:30:00|6424.6|6422.8|6427.5|6424.5|6429.1|6426.9|6424.6|6422.8|220
1592508900000|2020-06-18 19:35:00|6427.3|6424.3|6428.3|6425.3|6428.7|6426.7|6425.7|6423.2|237
1592509200000|2020-06-18 19:40:00|6428.4|6425.4|6425.5|6422.5|6428.5|6425.5|6424.5|6422.1|204
1592509500000|2020-06-18 19:45:00|6425.6|6422.6|6425.6|6423.8|6427|6424.6|6424.4|6422.1|151
1592509800000|2020-06-18 19:50:00|6425.7|6423.9|6427.7|6425.9|6428.6|6426.3|6423.8|6422|262
1592510100000|2020-06-18 19:55:00|6427.6|6425.8|6425.3|6422.3|6428.4|6426|6424.2|6422.1|257
1592510400000|2020-06-18 20:00:00|6425.2|6423.4|6425.5|6423.7|6426|6423.7|6424|6422|199
1592510700000|2020-06-18 20:05:00|6425.6|6423.8|6425.7|6423.9|6427.2|6424.8|6424.9|6422.6|197
1592511000000|2020-06-18 20:10:00|6425.6|6423.8|6425.6|6422.6|6426.4|6423.9|6423.6|6421.5|198
1592511300000|2020-06-18 20:15:00|6424.9|6423.1|6425.6|6423.8|6426.6|6424.7|6423.7|6421.8|147
1592511600000|2020-06-18 20:20:00|6425.7|6423.9|6426.8|6425|6427.6|6425.7|6425.7|6423.5|114
1592511900000|2020-06-18 20:25:00|6426.9|6425.1|6428|6425|6428.8|6425.9|6426.4|6423.6|155
1592512200000|2020-06-18 20:30:00|6427.9|6424.9|6428.5|6425.5|6428.8|6426.1|6426.5|6424|107
1592512500000|2020-06-18 20:35:00|6428.6|6425.6|6427.8|6424.8|6428.6|6425.9|6426.5|6424.2|101
1592512800000|2020-06-18 20:40:00|6427.7|6424.7|6430.1|6427.1|6430.8|6427.9|6427.5|6424.5|120
1592513100000|2020-06-18 20:45:00|6430.2|6427.2|6429.3|6426.3|6430.7|6427.7|6428.5|6425.5|184
1592513400000|2020-06-18 20:50:00|6429.2|6426.2|6429.6|6426.6|6430|6427.2|6427.7|6425.7|149
1592513700000|2020-06-18 20:55:00|6429.8|6426.8|6430.7|6427.7|6431.4|6428.4|6429|6426|139
1592514000000|2020-06-18 21:00:00|6434.1|6430.1|6428.7|6424.7|6434.8|6430.8|6428|6424|41
1592514300000|2020-06-18 21:05:00|6428.6|6424.6|6429.7|6425.7|6431.6|6427.6|6428.2|6424.2|107
1592514600000|2020-06-18 21:10:00|6429.8|6425.8|6424.3|6420.3|6429.8|6425.8|6423.4|6419.4|112
1592514900000|2020-06-18 21:15:00|6424.2|6420.2|6427.6|6423.6|6428.4|6424.4|6423.9|6419.9|121
1592515200000|2020-06-18 21:20:00|6427.3|6423.3|6429.6|6425.6|6429.7|6425.7|6427.3|6423.3|150
1592515500000|2020-06-18 21:25:00|6429.4|6425.4|6426|6422|6440.9|6436.9|6425.9|6421.9|294
1592515800000|2020-06-18 21:30:00|6426.4|6422.5|6425.9|6422.4|6426.4|6422.6|6424.8|6420.8|200
1592516100000|2020-06-18 21:35:00|6426|6422.3|6430.9|6426.9|6431.3|6427.3|6426|6422.3|173
1592516400000|2020-06-18 21:40:00|6430.8|6426.8|6428.5|6424.5|6431.1|6427.1|6428.1|6424.1|191
1592516700000|2020-06-18 21:45:00|6428.8|6424.8|6425.3|6421.4|6428.8|6424.8|6424.6|6421.2|207
1592517000000|2020-06-18 21:50:00|6425.5|6421.5|6425|6422|6425.7|6422.7|6424.8|6421.4|144
1592517300000|2020-06-18 21:55:00|6425.3|6422.3|6424.4|6420.4|6425.9|6422.8|6424.2|6420.2|158
1592517600000|2020-06-18 22:00:00|6424.3|6420.3|6426.5|6423.5|6429|6426|6422.8|6419.7|196
1592517900000|2020-06-18 22:05:00|6426.4|6423.4|6428.2|6425.2|6428.5|6425.5|6426.2|6423.2|188
1592518200000|2020-06-18 22:10:00|6428.3|6425.3|6428.1|6425.1|6428.4|6425.4|6427.3|6424.3|161
1592518500000|2020-06-18 22:15:00|6428.2|6425.2|6429.5|6426.5|6430.3|6427.3|6426.5|6423.5|223
1592518800000|2020-06-18 22:20:00|6429.6|6426.6|6429.1|6426.1|6430.4|6427.4|6428.7|6425.7|219
1592519100000|2020-06-18 22:25:00|6429|6426|6430.9|6427.9|6431.3|6428.3|6428.9|6425.9|174
1592519400000|2020-06-18 22:30:00|6431|6428|6429.8|6426.8|6431.2|6428.2|6429.4|6426.4|191
1592519700000|2020-06-18 22:35:00|6429.9|6426.9|6428.3|6425.3|6430.6|6427.6|6428.3|6425.3|177
1592520000000|2020-06-18 22:40:00|6428.5|6425.5|6429.2|6426.2|6429.6|6426.6|6428.4|6425.4|185
1592520300000|2020-06-18 22:45:00|6429.6|6426.6|6430.2|6427.2|6430.5|6427.5|6429.1|6426.1|89
1592520600000|2020-06-18 22:50:00|6430.3|6427.3|6431.8|6428.8|6432.5|6429.5|6430.1|6427.1|80
1592520900000|2020-06-18 22:55:00|6431.9|6428.9|6433.3|6430.3|6433.7|6430.7|6431.6|6428.6|176
1592521200000|2020-06-18 23:00:00|6433.4|6430.4|6435.3|6432.3|6435.7|6432.7|6433.4|6430.4|198
1592521500000|2020-06-18 23:05:00|6435.1|6432.1|6435.4|6432.4|6435.6|6432.6|6434.2|6431.2|141
1592521800000|2020-06-18 23:10:00|6435.1|6432.1|6435.3|6432.3|6435.5|6433|6433.9|6431.2|154
1592522100000|2020-06-18 23:15:00|6435.1|6432.1|6436.2|6433.2|6438.3|6435.3|6434|6431.4|240
1592522400000|2020-06-18 23:20:00|6436.3|6433.3|6435.9|6432.9|6437|6434|6435.4|6432.5|146
1592522700000|2020-06-18 23:25:00|6435.8|6432.8|6437.7|6434.7|6437.9|6434.9|6435.7|6432.7|122
1592523000000|2020-06-18 23:30:00|6437.3|6434.3|6439.5|6436.5|6440.4|6438.2|6437.3|6434.3|238
1592523300000|2020-06-18 23:35:00|6439.6|6436.6|6436.2|6433.2|6439.7|6436.7|6435|6432.5|257
1592523600000|2020-06-18 23:40:00|6436.1|6433.1|6434.2|6432.4|6436.4|6433.9|6433.2|6430.9|173
1592523900000|2020-06-18 23:45:00|6434.1|6432.3|6433.9|6430.9|6434.7|6432.5|6432.3|6429.8|158
1592524200000|2020-06-18 23:50:00|6433.3|6431.5|6430.5|6428.7|6434.1|6431.9|6429.4|6426.9|229
1592524500000|2020-06-18 23:55:00|6430.6|6428.8|6428.7|6426.9|6431.2|6428.8|6428.3|6426.1|254
1592524800000|2020-06-19 00:00:00|6429.3|6427.5|6426.1|6423.1|6429.5|6427.6|6425.5|6423.1|311
1592525100000|2020-06-19 00:05:00|6426.2|6423.2|6423.8|6420.8|6426.2|6423.2|6421.1|6418.1|338
1592525400000|2020-06-19 00:10:00|6423.6|6420.6|6422.9|6419.9|6424.6|6421.6|6420.3|6418|332
1592525700000|2020-06-19 00:15:00|6422.3|6419.3|6422.4|6419.4|6423.9|6421.3|6420.8|6418.1|314
1592526000000|2020-06-19 00:20:00|6422.3|6419.3|6425.8|6422.8|6425.9|6422.9|6422.2|6419.2|266
1592526300000|2020-06-19 00:25:00|6425.4|6422.4|6422.8|6419.8|6426|6423|6421.1|6418.1|317
1592526600000|2020-06-19 00:30:00|6422.7|6419.7|6424.3|6421.3|6425.4|6422.7|6421.5|6418.5|236
1592526900000|2020-06-19 00:35:00|6424.2|6421.2|6417.2|6414.2|6425.5|6422.6|6416|6413|304
1592527200000|2020-06-19 00:40:00|6417.1|6414.1|6420.2|6417.2|6421.2|6418.2|6416.8|6413.9|287
1592527500000|2020-06-19 00:45:00|6420|6417|6417.3|6414.3|6420.4|6417.4|6412.9|6409.9|399
1592527800000|2020-06-19 00:50:00|6417.5|6414.5|6420.5|6417.5|6421.2|6418.7|6416.2|6413.5|367
1592528100000|2020-06-19 00:55:00|6420.7|6417.7|6415.3|6413.5|6421.2|6418.9|6413.7|6411.6|350
1592528400000|2020-06-19 01:00:00|6415.4|6413.6|6413.8|6412|6417.3|6414.7|6411.1|6408.1|395
1592528700000|2020-06-19 01:05:00|6413.6|6411.8|6411.8|6410|6415|6412.2|6409.4|6406.4|310
1592529000000|2020-06-19 01:10:00|6412.4|6409.4|6411.2|6408.2|6412.5|6409.5|6407.7|6405.2|309
1592529300000|2020-06-19 01:15:00|6411.3|6408.3|6417.7|6414.7|6420|6417.5|6410.3|6407.9|359
1592529600000|2020-06-19 01:20:00|6417.3|6414.3|6418.9|6415.9|6419.3|6416.8|6415.6|6413.1|329
1592529900000|2020-06-19 01:25:00|6418.8|6415.8|6414.7|6411.7|6420.3|6417.9|6414|6411|362
1592530200000|2020-06-19 01:30:00|6414.8|6411.8|6421.2|6418.2|6423.6|6421.1|6414.1|6411.1|420
1592530500000|2020-06-19 01:35:00|6421.3|6418.3|6422.4|6419.4|6424.8|6421.9|6419.6|6416.6|351
1592530800000|2020-06-19 01:40:00|6422.6|6419.6|6419.7|6416.7|6423|6420|6418.3|6416|325
1592531100000|2020-06-19 01:45:00|6419.4|6416.4|6420.7|6418.9|6425.1|6422.6|6418.6|6416.4|346
1592531400000|2020-06-19 01:50:00|6420.6|6418.8|6420.1|6417.1|6422.1|6419.7|6417.6|6414.8|313
1592531700000|2020-06-19 01:55:00|6420|6417|6414.6|6411.6|6420.3|6417.8|6413|6410.6|345
1592532000000|2020-06-19 02:00:00|6414.5|6411.5|6415.3|6413.5|6417.3|6414.9|6414.3|6411.5|327
1592532300000|2020-06-19 02:05:00|6416|6413|6412.5|6410.7|6416.5|6413.9|6411.6|6409.3|291
1592532600000|2020-06-19 02:10:00|6412.4|6410.6|6416.2|6414.4|6416.9|6414.5|6410.5|6408.1|307
1592532900000|2020-06-19 02:15:00|6416.9|6413.9|6416.6|6414.8|6420.5|6417.5|6415.2|6412.8|328
1592533200000|2020-06-19 02:20:00|6416.7|6414.9|6413.2|6411.4|6418.2|6415.5|6412.8|6410.5|332
1592533500000|2020-06-19 02:25:00|6413.3|6411.5|6412.4|6409.4|6414.4|6411.9|6410.3|6408|365
1592533800000|2020-06-19 02:30:00|6412.3|6409.3|6416.8|6415|6416.8|6415|6411.5|6408.9|342
1592534100000|2020-06-19 02:35:00|6417.5|6414.5|6416.1|6414.3|6419.4|6416.9|6415.8|6413.5|323
1592534400000|2020-06-19 02:40:00|6416.5|6413.5|6419.2|6416.2|6419.4|6416.6|6415.5|6413.3|357
1592534700000|2020-06-19 02:45:00|6419.4|6416.4|6419.2|6416.2|6420.2|6418|6418|6415.5|276
1592535000000|2020-06-19 02:50:00|6419.3|6416.3|6421.4|6418.4|6422|6419.7|6418.6|6416.1|255
1592535300000|2020-06-19 02:55:00|6421.5|6418.5|6423.8|6422|6424.2|6422.1|6420.6|6418.1|215
1592535600000|2020-06-19 03:00:00|6423.6|6421.8|6423.7|6421.9|6424.4|6422|6420.9|6418.8|282
1592535900000|2020-06-19 03:05:00|6423.8|6422|6422.2|6419.2|6425.3|6422.8|6420.7|6418.2|344
1592536200000|2020-06-19 03:10:00|6422.1|6419.1|6422.4|6419.4|6422.7|6420.3|6420.9|6418.6|205
1592536500000|2020-06-19 03:15:00|6422.5|6419.5|6423.5|6420.5|6424.3|6422|6421.1|6419.1|279
1592536800000|2020-06-19 03:20:00|6423.4|6420.4|6421.1|6419.3|6424.4|6422.1|6421.1|6418.4|268
1592537100000|2020-06-19 03:25:00|6421|6419.2|6417.7|6415.9|6421.6|6419.3|6417.6|6414.9|276
1592537400000|2020-06-19 03:30:00|6417.8|6416|6419.4|6416.4|6420.4|6417.8|6417.5|6415.1|240
1592537700000|2020-06-19 03:35:00|6419.5|6416.5|6420.8|6419|6421.6|6419.1|6418.5|6416.1|224
1592538000000|2020-06-19 03:40:00|6420.7|6418.9|6422.3|6420.5|6425.8|6423.2|6420.7|6418.3|318
1592538300000|2020-06-19 03:45:00|6422.2|6420.4|6421.3|6418.3|6423.4|6420.7|6420.4|6417.4|211
1592538600000|2020-06-19 03:50:00|6421.2|6418.2|6421.3|6418.3|6421.4|6418.9|6419.7|6417|209
1592538900000|2020-06-19 03:55:00|6421.2|6418.2|6423.9|6420.9|6425.1|6422.8|6421.2|6418.2|247
1592539200000|2020-06-19 04:00:00|6423.8|6420.8|6423.2|6420.2|6424.5|6422|6421.8|6419.4|272
1592539500000|2020-06-19 04:05:00|6423.3|6420.3|6422.3|6419.3|6423.6|6421.3|6421.7|6418.9|216
1592539800000|2020-06-19 04:10:00|6422.2|6419.2|6421.4|6418.4|6424.3|6421.7|6419.8|6417.2|285
1592540100000|2020-06-19 04:15:00|6421.6|6418.6|6422.2|6420.4|6423.1|6420.7|6420.9|6418.3|170
1592540400000|2020-06-19 04:20:00|6422.1|6420.3|6421.2|6418.2|6423.5|6421.2|6420.6|6418.1|194
1592540700000|2020-06-19 04:25:00|6421.1|6418.1|6420.5|6417.5|6422.8|6420.4|6419.7|6417.4|222
1592541000000|2020-06-19 04:30:00|6420.4|6417.4|6425.5|6422.5|6425.5|6423.3|6419.3|6417.3|248
1592541300000|2020-06-19 04:35:00|6425.6|6422.6|6424.3|6421.3|6426.1|6423.8|6421.9|6419.5|316
1592541600000|2020-06-19 04:40:00|6424.2|6421.2|6423.6|6421.8|6424.4|6421.9|6421.6|6419.1|208
1592541900000|2020-06-19 04:45:00|6423.5|6421.7|6423.4|6420.4|6424.1|6422.3|6420.9|6418.5|221
1592542200000|2020-06-19 04:50:00|6422.8|6421|6423.6|6420.6|6423.8|6421.5|6422|6419.5|171
1592542500000|2020-06-19 04:55:00|6423.7|6420.7|6421.2|6419.4|6423.8|6421.3|6421|6418.5|252
1592542800000|2020-06-19 05:00:00|6421.9|6418.9|6421.5|6418.5|6422.5|6420.2|6420.7|6418.2|202
1592543100000|2020-06-19 05:05:00|6421.4|6418.4|6420.3|6417.3|6422.4|6419.9|6420.2|6417.2|152
1592543400000|2020-06-19 05:10:00|6420.4|6417.4|6420|6417|6421.3|6418.5|6419.1|6416.6|174
1592543700000|2020-06-19 05:15:00|6420.1|6417.1|6419.4|6416.4|6420.7|6418.3|6418.7|6416.2|172
1592544000000|2020-06-19 05:20:00|6419.3|6416.3|6419.4|6416.4|6421.2|6418.4|6417.8|6415.5|178
1592544300000|2020-06-19 05:25:00|6419.5|6416.5|6419.3|6416.3|6420.2|6417.6|6418.4|6415.8|175
1592544600000|2020-06-19 05:30:00|6419.2|6416.2|6419.6|6416.6|6420.3|6417.8|6418.4|6416|210
1592544900000|2020-06-19 05:35:00|6419.5|6416.5|6419.6|6416.6|6420.7|6418.5|6418.7|6416.3|214
1592545200000|2020-06-19 05:40:00|6419.5|6416.5|6420.3|6417.3|6420.6|6418.3|6418.8|6416.3|148
1592545500000|2020-06-19 05:45:00|6420.4|6417.4|6419.3|6416.3|6420.7|6418.3|6418.2|6415.9|172
1592545800000|2020-06-19 05:50:00|6419.4|6416.4|6421.5|6418.5|6421.5|6419.2|6418.4|6416.1|224
1592546100000|2020-06-19 05:55:00|6420.9|6419.1|6420.5|6417.5|6421.5|6419.1|6418.9|6416.9|204
1592546400000|2020-06-19 06:00:00|6420.4|6417.4|6418.7|6416.9|6421.5|6419.3|6418.1|6415.8|283
1592546700000|2020-06-19 06:05:00|6418.8|6417|6416.7|6414.9|6419.9|6417.5|6416.1|6413.8|354
1592547000000|2020-06-19 06:10:00|6416.8|6415|6416.4|6414.6|6418.7|6416.9|6416|6414.2|372
1592547300000|2020-06-19 06:15:00|6416.5|6414.7|6411.7|6409.9|6417.3|6415.1|6410.7|6408.5|329
1592547600000|2020-06-19 06:20:00|6411.8|6410|6415.5|6412.5|6416.9|6415|6410.9|6408.9|344
1592547900000|2020-06-19 06:25:00|6415.4|6412.4|6420.4|6418.6|6421.5|6419.1|6414.7|6412.4|372
1592548200000|2020-06-19 06:30:00|6420.3|6418.5|6426.9|6423.9|6428.3|6425.8|6418.8|6416.6|425
1592548500000|2020-06-19 06:35:00|6426.6|6423.6|6427.3|6425.5|6429.2|6426.5|6425.2|6422.2|491
1592548800000|2020-06-19 06:40:00|6427.2|6425.4|6428.9|6427.1|6430.9|6428.8|6427|6424.3|359
1592549100000|2020-06-19 06:45:00|6429|6427.2|6427.4|6424.4|6429.4|6427.2|6426.2|6423.8|421
1592549400000|2020-06-19 06:50:00|6426.8|6425|6427.5|6425.7|6429.4|6427|6426.1|6423.8|372
1592549700000|2020-06-19 06:55:00|6427.6|6424.6|6428.5|6425.5|6429.7|6427.2|6426.8|6424.4|319
1592550000000|2020-06-19 07:00:00|6428.4|6425.4|6427.5|6424.5|6428.9|6426.3|6425.9|6423.5|407
1592550300000|2020-06-19 07:05:00|6427.3|6424.3|6429.7|6426.7|6429.7|6427.4|6426.6|6424.3|388
1592550600000|2020-06-19 07:10:00|6429.4|6426.4|6427.4|6424.4|6429.8|6427.6|6426.4|6424.2|416
1592550900000|2020-06-19 07:15:00|6427.5|6424.5|6427.8|6426|6429.7|6427.7|6426|6424.2|294
1592551200000|2020-06-19 07:20:00|6428.4|6425.4|6427.1|6425.3|6430.4|6428.2|6427|6424.8|325
1592551500000|2020-06-19 07:25:00|6426.9|6425.1|6424.6|6421.6|6427.9|6425.6|6423|6420.9|324
1592551800000|2020-06-19 07:30:00|6424.7|6421.7|6422.8|6421|6426.2|6423.9|6422.3|6420.1|371
1592552100000|2020-06-19 07:35:00|6423.1|6421.3|6421|6419.2|6423.7|6421.3|6419.8|6417.5|339
1592552400000|2020-06-19 07:40:00|6420.9|6419.1|6424.3|6421.3|6424.7|6422.6|6420.9|6419.1|295
1592552700000|2020-06-19 07:45:00|6424.4|6421.4|6426.3|6423.3|6426.9|6423.9|6423.3|6420.9|358
1592553000000|2020-06-19 07:50:00|6426.4|6423.4|6423.1|6420.1|6426.4|6423.5|6422.1|6419.7|325
1592553300000|2020-06-19 07:55:00|6422.4|6420.6|6428.8|6425.8|6428.8|6426.4|6421.8|6420|358
1592553600000|2020-06-19 08:00:00|6428.7|6425.7|6424.3|6421.3|6428.8|6426.3|6422.5|6420.3|399
1592553900000|2020-06-19 08:05:00|6424.7|6421.7|6413|6411.2|6424.9|6422.5|6412.8|6411|447
1592554200000|2020-06-19 08:10:00|6413.6|6411.8|6415.4|6412.4|6416.1|6414.3|6411.5|6409.4|405
1592554500000|2020-06-19 08:15:00|6414.7|6412.9|6413.5|6411.7|6417.8|6415.6|6413.4|6411.4|336
1592554800000|2020-06-19 08:20:00|6413.6|6411.8|6417.8|6414.8|6422.6|6419.6|6411.3|6409.1|438
1592555100000|2020-06-19 08:25:00|6417.2|6415.4|6419.5|6417.7|6422.2|6419.7|6417.2|6414.8|380
1592555400000|2020-06-19 08:30:00|6419.6|6417.8|6421.8|6418.8|6422.1|6419.5|6417.8|6415.6|361
1592555700000|2020-06-19 08:35:00|6420.6|6419|6420.9|6417.9|6424.1|6422.2|6420|6417.6|347
1592556000000|2020-06-19 08:40:00|6420.8|6417.8|6419.2|6416.2|6421.6|6418.8|6418.3|6415.9|380
1592556300000|2020-06-19 08:45:00|6419|6417.2|6422.6|6419.6|6425.3|6422.8|6418.8|6416.4|367
1592556600000|2020-06-19 08:50:00|6422.5|6419.5|6423.5|6420.5|6425.1|6422.5|6420.8|6418.7|306
1592556900000|2020-06-19 08:55:00|6422.7|6420.9|6425.1|6422.1|6425.9|6423.3|6421.6|6419.1|287
1592557200000|2020-06-19 09:00:00|6425.4|6422.4|6427.7|6424.7|6428.4|6425.9|6424|6421.4|379
1592557500000|2020-06-19 09:05:00|6427.6|6424.6|6425.1|6422.1|6427.7|6425.2|6423.3|6421.1|285
1592557800000|2020-06-19 09:10:00|6425|6422|6429.3|6426.3|6429.4|6427.1|6424.3|6421.4|313
1592558100000|2020-06-19 09:15:00|6429.4|6426.4|6427.4|6425.6|6430.7|6428.3|6426.5|6424.5|290
1592558400000|2020-06-19 09:20:00|6428|6425|6427.2|6424.2|6429.2|6426.7|6426.4|6424|329
1592558700000|2020-06-19 09:25:00|6427.3|6424.3|6430.2|6427.2|6430.9|6427.9|6425.9|6423.3|261
1592559000000|2020-06-19 09:30:00|6430.3|6427.3|6431.2|6428.2|6431.4|6429.3|6429.3|6426.9|247
1592559300000|2020-06-19 09:35:00|6431.1|6428.1|6432.2|6430.4|6434.2|6431.7|6430.7|6428.1|285
1592559600000|2020-06-19 09:40:00|6432.8|6429.8|6431.1|6428.1|6435|6432.7|6430.5|6427.9|337
1592559900000|2020-06-19 09:45:00|6431.2|6428.2|6431.9|6428.9|6433.1|6430.7|6429.6|6427.1|205
1592560200000|2020-06-19 09:50:00|6431|6429.2|6433.2|6430.2|6436.8|6434.1|6431|6428.6|322
1592560500000|2020-06-19 09:55:00|6433.3|6430.3|6431.9|6430.1|6433.5|6430.9|6429.5|6427.2|361
1592560800000|2020-06-19 10:00:00|6432|6430.2|6432.1|6429.1|6432.5|6430.2|6430.3|6427.9|316
1592561100000|2020-06-19 10:05:00|6432.2|6429.2|6433.4|6430.4|6435.2|6432.6|6431.4|6428.9|258
1592561400000|2020-06-19 10:10:00|6433.3|6430.3|6433|6430|6435.9|6433.5|6432|6429.6|302
1592561700000|2020-06-19 10:15:00|6432.9|6429.9|6428.1|6425.1|6433|6430.3|6427.6|6425.1|329
1592562000000|2020-06-19 10:20:00|6428.4|6425.4|6427.3|6424.3|6430.2|6427.7|6426.2|6423.7|378
1592562300000|2020-06-19 10:25:00|6427.4|6424.4|6424.2|6421.2|6428.4|6425.4|6423.6|6421|361
1592562600000|2020-06-19 10:30:00|6424.3|6421.3|6425.2|6423.4|6426.7|6424.1|6422.9|6420.6|343
1592562900000|2020-06-19 10:35:00|6426|6423|6422.7|6420.9|6428|6425|6421.6|6419.4|423
1592563200000|2020-06-19 10:40:00|6422.6|6420.8|6425.4|6422.4|6426.2|6423.2|6422.2|6419.9|289
1592563500000|2020-06-19 10:45:00|6425.5|6422.5|6425|6423.2|6428.2|6425.2|6424.6|6422.1|237
1592563800000|2020-06-19 10:50:00|6424.8|6423|6425.7|6423.9|6428.2|6425.7|6423.2|6421|322
1592564100000|2020-06-19 10:55:00|6425.6|6423.8|6426.5|6423.5|6426.7|6424.2|6423.2|6420.8|335
1592564400000|2020-06-19 11:00:00|6426.2|6423.2|6427.3|6424.3|6428.2|6425.4|6423.7|6421.1|318
1592564700000|2020-06-19 11:05:00|6427.5|6424.5|6425.9|6422.9|6427.5|6425.2|6424.9|6422.1|259
1592565000000|2020-06-19 11:10:00|6425.7|6422.7|6427.1|6424.1|6428|6425.6|6422.6|6420.1|327
1592565300000|2020-06-19 11:15:00|6427|6424|6430.1|6427.1|6430.4|6427.4|6425.1|6423|220
1592565600000|2020-06-19 11:20:00|6430.4|6427.4|6429.2|6427.4|6430.4|6427.9|6427.5|6424.9|258
1592565900000|2020-06-19 11:25:00|6429.1|6427.3|6430.6|6428.8|6432|6429.6|6428.5|6426.7|289
1592566200000|2020-06-19 11:30:00|6431.2|6429.4|6430.3|6428.5|6432.5|6429.9|6429|6426.9|253
1592566500000|2020-06-19 11:35:00|6430.2|6428.4|6433|6431.2|6433.8|6431.8|6429.5|6427.2|274
1592566800000|2020-06-19 11:40:00|6433.6|6430.6|6432.4|6429.4|6433.6|6431.3|6430.8|6428.5|325
1592567100000|2020-06-19 11:45:00|6432.1|6429.1|6433.6|6431.8|6434.2|6432|6432|6429|235
1592567400000|2020-06-19 11:50:00|6433.4|6431.6|6435.9|6432.9|6437.1|6434.6|6433.2|6430.8|297
1592567700000|2020-06-19 11:55:00|6435.8|6432.8|6439.6|6436.6|6439.9|6437.5|6433.4|6430.8|341
1592568000000|2020-06-19 12:00:00|6439.5|6436.5|6440.4|6438.6|6444.7|6442.2|6439.5|6436.5|393
1592568300000|2020-06-19 12:05:00|6440.7|6438.9|6440.1|6437.1|6441.8|6439.5|6438.2|6435.9|373
1592568600000|2020-06-19 12:10:00|6440.2|6437.2|6443.1|6441.3|6443.8|6441.4|6438.2|6436|514
1592568900000|2020-06-19 12:15:00|6443.7|6440.7|6444.5|6441.5|6445.6|6442.6|6442.3|6440|397
1592569200000|2020-06-19 12:20:00|6444.4|6441.4|6447.9|6444.9|6450.2|6447.7|6444.4|6441.4|427
1592569500000|2020-06-19 12:25:00|6448|6445|6447.4|6444.4|6449.4|6446.9|6444.5|6441.9|423
1592569800000|2020-06-19 12:30:00|6447.2|6444.2|6454.8|6451.8|6459.4|6456.5|6446.3|6443.3|548
1592570100000|2020-06-19 12:35:00|6454.9|6451.9|6453.4|6451.6|6458.8|6455.8|6452.9|6450.5|487
1592570400000|2020-06-19 12:40:00|6453.2|6451.4|6453.1|6451.3|6455.7|6453.3|6451.1|6448.5|410
1592570700000|2020-06-19 12:45:00|6453|6450|6452.3|6450.5|6454.2|6452.3|6450.9|6448.5|299
1592571000000|2020-06-19 12:50:00|6452.4|6450.6|6452|6450.2|6453.1|6450.6|6450|6447.6|338
1592571300000|2020-06-19 12:55:00|6451.8|6450|6454.3|6451.3|6456.2|6454.2|6450.1|6447.7|365
1592571600000|2020-06-19 13:00:00|6454|6451|6452.4|6450.6|6455.3|6453.2|6450.9|6448.7|415
1592571900000|2020-06-19 13:05:00|6452.5|6450.7|6450.6|6448.8|6455.3|6453.1|6450.1|6448.3|384
1592572200000|2020-06-19 13:10:00|6450.8|6449|6445.6|6443.8|6452.2|6450.4|6445.1|6442.8|377
1592572500000|2020-06-19 13:15:00|6445.9|6442.9|6450.2|6448.4|6451.2|6449.4|6445.3|6442.9|346
1592572800000|2020-06-19 13:20:00|6450.1|6448.3|6447.2|6444.2|6450.1|6448.3|6446|6444.2|364
1592573100000|2020-06-19 13:25:00|6446.6|6444.8|6449|6447.2|6450.2|6448.4|6446.3|6443.8|473
1592573400000|2020-06-19 13:30:00|6448.9|6447.1|6446.1|6444.3|6449.5|6447.7|6445.9|6443.9|328
1592573700000|2020-06-19 13:35:00|6446.4|6444.6|6448.1|6446.3|6449.3|6447.5|6445.5|6443.1|291
1592574000000|2020-06-19 13:40:00|6448.6|6445.6|6444.6|6442.8|6450.1|6448.2|6444|6441.7|310
1592574300000|2020-06-19 13:45:00|6444.4|6442.6|6446.9|6445.1|6448.1|6446.3|6444.4|6442.4|309
1592574600000|2020-06-19 13:50:00|6447.1|6445.3|6447.1|6445.3|6448.2|6446.4|6446.1|6443.9|243
1592574900000|2020-06-19 13:55:00|6447.3|6445.5|6444.7|6441.7|6447.8|6445.5|6442|6439.7|287
1592575200000|2020-06-19 14:00:00|6444.2|6442.4|6447.3|6445.5|6448.8|6446.4|6444.1|6441.6|295
1592575500000|2020-06-19 14:05:00|6447.2|6445.4|6450.2|6448.4|6450.2|6448.4|6445.4|6443.6|325
1592575800000|2020-06-19 14:10:00|6450.1|6448.3|6447.9|6446.1|6450.2|6448.4|6445.4|6443.6|361
1592576100000|2020-06-19 14:15:00|6448.3|6445.3|6447.1|6444.1|6449.1|6447.1|6445.9|6443.5|380
1592576400000|2020-06-19 14:20:00|6447.6|6444.6|6440.6|6437.6|6448.7|6446.2|6439.8|6437.4|459
1592576700000|2020-06-19 14:25:00|6440.5|6437.5|6442.4|6439.4|6443.6|6440.6|6439.1|6436.6|421
1592577000000|2020-06-19 14:30:00|6442.3|6439.3|6440|6438.2|6442.6|6439.7|6438.8|6436.2|399
1592577300000|2020-06-19 14:35:00|6440.5|6437.5|6438.6|6436.8|6441.8|6439.4|6437.6|6435|361
1592577600000|2020-06-19 14:40:00|6438.7|6436.9|6432.6|6429.6|6439.6|6437.2|6430.9|6428.7|537
1592577900000|2020-06-19 14:45:00|6432.2|6430.4|6428.8|6427|6432.9|6430.6|6426.9|6424.6|604
1592578200000|2020-06-19 14:50:00|6429.3|6426.3|6429.2|6427.4|6429.7|6427.4|6423.6|6421.3|509
1592578500000|2020-06-19 14:55:00|6429.8|6426.8|6428.3|6426.5|6432.9|6430.7|6423.7|6421.7|633
1592578800000|2020-06-19 15:00:00|6429.3|6426.3|6437.8|6434.8|6437.8|6435.5|6428.1|6426|658
1592579100000|2020-06-19 15:05:00|6438|6435|6433.4|6430.4|6438|6435.9|6430.9|6428.4|498
1592579400000|2020-06-19 15:10:00|6433.3|6430.3|6435.6|6432.6|6436|6433|6430.8|6428.3|378
1592579700000|2020-06-19 15:15:00|6435.5|6432.5|6430.3|6427.3|6436.7|6433.8|6429.1|6426.6|419
1592580000000|2020-06-19 15:20:00|6430.2|6427.2|6429.4|6426.4|6431.9|6429.5|6426.8|6424.3|525
1592580300000|2020-06-19 15:25:00|6429.5|6426.5|6427.7|6424.7|6431.9|6429.5|6426.6|6424|357
1592580600000|2020-06-19 15:30:00|6427.6|6424.6|6424.7|6421.7|6429.3|6426.3|6422.7|6420.3|449
1592580900000|2020-06-19 15:35:00|6425|6422|6421.2|6418.2|6425.3|6422.7|6420.6|6418.2|469
1592581200000|2020-06-19 15:40:00|6421.3|6418.3|6420.7|6417.7|6423|6420.8|6417.3|6414.6|482
1592581500000|2020-06-19 15:45:00|6420.3|6418.5|6425|6422|6425.7|6423.4|6420.2|6417.8|396
1592581800000|2020-06-19 15:50:00|6425.1|6422.1|6426.2|6423.2|6427.1|6424.7|6423.2|6420.5|359
1592582100000|2020-06-19 15:55:00|6425.4|6423.6|6422.6|6419.6|6426.8|6424.2|6421.4|6419|428
1592582400000|2020-06-19 16:00:00|6422.7|6419.7|6421.4|6419.6|6423|6420.9|6419.1|6416.6|394
1592582700000|2020-06-19 16:05:00|6421.9|6418.9|6419.5|6416.5|6422|6419.6|6418.2|6415.5|308
1592583000000|2020-06-19 16:10:00|6419.4|6416.4|6411.6|6408.6|6420.9|6418.5|6411.4|6408.4|423
1592583300000|2020-06-19 16:15:00|6411.7|6408.7|6407.5|6404.5|6415.8|6413.4|6405.9|6403.5|631
1592583600000|2020-06-19 16:20:00|6407.1|6404.1|6408.9|6405.9|6413.3|6410.3|6403.6|6400.6|592
1592583900000|2020-06-19 16:25:00|6408.7|6405.7|6415.9|6412.9|6416.4|6413.4|6407.5|6404.8|520
1592584200000|2020-06-19 16:30:00|6415.7|6412.7|6414.7|6411.7|6418.2|6415.7|6413.9|6411.5|500
1592584500000|2020-06-19 16:35:00|6414.8|6411.8|6415.9|6414.1|6417.8|6415.5|6414.6|6411.6|549
1592584800000|2020-06-19 16:40:00|6416.5|6413.5|6419.5|6416.5|6420.4|6417.9|6413.6|6411.2|441
1592585100000|2020-06-19 16:45:00|6419.4|6416.4|6422.9|6419.9|6422.9|6420.2|6416.8|6414.2|454
1592585400000|2020-06-19 16:50:00|6422.5|6420.7|6420.8|6419|6424.3|6421.9|6419.9|6417.5|449
1592585700000|2020-06-19 16:55:00|6420.7|6418.9|6424.6|6421.6|6427.3|6424.3|6420.6|6418.2|354
1592586000000|2020-06-19 17:00:00|6424.5|6421.5|6415.8|6412.8|6425|6422|6414.6|6411.9|352
1592586300000|2020-06-19 17:05:00|6415|6413.2|6412.6|6409.6|6416.6|6414|6411.9|6408.9|400
1592586600000|2020-06-19 17:10:00|6412.7|6409.7|6411.8|6408.8|6415.3|6412.4|6410|6407|476
1592586900000|2020-06-19 17:15:00|6411.9|6408.9|6413.8|6410.8|6413.9|6411.1|6410.1|6407.3|416
1592587200000|2020-06-19 17:20:00|6413.9|6410.9|6410.7|6407.7|6415.4|6412.5|6409.6|6406.6|389
1592587500000|2020-06-19 17:25:00|6410.8|6407.8|6413.6|6410.6|6414.5|6411.7|6410.5|6407.5|314
1592587800000|2020-06-19 17:30:00|6413.5|6410.5|6411.6|6408.6|6413.5|6410.5|6410.2|6407.3|367
1592588100000|2020-06-19 17:35:00|6411.5|6408.5|6414.5|6411.5|6414.7|6411.8|6411|6408.4|376
1592588400000|2020-06-19 17:40:00|6414.4|6411.4|6414.2|6411.2|6414.6|6412.1|6412.5|6409.9|301
1592588700000|2020-06-19 17:45:00|6413.6|6411.8|6413.8|6410.8|6415.4|6413|6411.1|6408.3|411
1592589000000|2020-06-19 17:50:00|6413.7|6410.7|6412.3|6409.3|6414.5|6412|6411.3|6408.8|403
1592589300000|2020-06-19 17:55:00|6413|6410|6408.6|6405.6|6413.7|6411.1|6408.1|6405.5|397
1592589600000|2020-06-19 18:00:00|6408.5|6405.5|6411.3|6408.3|6412|6409.7|6407.8|6405.3|458
1592589900000|2020-06-19 18:05:00|6410.7|6408.9|6409.1|6407.3|6412.1|6409.3|6406.9|6404.3|488
1592590200000|2020-06-19 18:10:00|6409|6407.2|6404.3|6402.5|6409.5|6407.2|6404.2|6401.9|487
1592590500000|2020-06-19 18:15:00|6404.4|6402.6|6402.7|6400.9|6406.1|6403.9|6401.7|6399.3|487
1592590800000|2020-06-19 18:20:00|6403.3|6400.3|6407.5|6404.5|6407.5|6404.9|6402.9|6400.3|396
1592591100000|2020-06-19 18:25:00|6407.6|6404.6|6405.4|6402.4|6408.6|6406.2|6404|6401.7|421
1592591400000|2020-06-19 18:30:00|6405.5|6402.5|6409.5|6406.5|6410.8|6408.4|6403|6400.6|452
1592591700000|2020-06-19 18:35:00|6409.4|6406.4|6410.7|6407.7|6411.9|6408.9|6408.8|6406.3|235
1592592000000|2020-06-19 18:40:00|6410.6|6407.6|6413.6|6410.6|6413.8|6411.1|6409.6|6407|317
1592592300000|2020-06-19 18:45:00|6413.4|6410.4|6411.3|6409.5|6414|6411.6|6411.1|6408.7|378
1592592600000|2020-06-19 18:50:00|6411.7|6409.9|6414.7|6411.7|6415.6|6412.8|6411.5|6409.1|357
1592592900000|2020-06-19 18:55:00|6414.1|6412.3|6416.8|6413.8|6417.1|6414.6|6413|6410.5|295
1592593200000|2020-06-19 19:00:00|6416.7|6413.7|6416.8|6413.8|6417.8|6415.4|6415|6412.6|328
1592593500000|2020-06-19 19:05:00|6416.7|6413.7|6415.2|6413.4|6417.8|6415.4|6415.1|6413.3|207
1592593800000|2020-06-19 19:10:00|6415.9|6412.9|6418.5|6415.5|6419.7|6416.7|6415.1|6412.7|269
1592594100000|2020-06-19 19:15:00|6418.4|6415.4|6419.7|6417.9|6420.5|6418|6417.9|6415.4|194
1592594400000|2020-06-19 19:20:00|6419.8|6418|6420.4|6417.4|6421.5|6419|6418.9|6416.5|203
1592594700000|2020-06-19 19:25:00|6420.5|6417.5|6417.9|6416.1|6420.5|6417.9|6417.7|6415.2|156
1592595000000|2020-06-19 19:30:00|6418|6416.2|6418.5|6415.5|6418.8|6416.3|6416.9|6414.4|171
1592595300000|2020-06-19 19:35:00|6417.9|6416.1|6417.5|6414.5|6418.5|6416.1|6416.1|6413.4|197
1592595600000|2020-06-19 19:40:00|6417.6|6414.6|6417.7|6414.7|6418.5|6416.1|6416.1|6413.5|201
1592595900000|2020-06-19 19:45:00|6417.6|6414.6|6414.9|6411.9|6418.2|6415.3|6413.9|6411.6|190
1592596200000|2020-06-19 19:50:00|6414.8|6411.8|6417.5|6414.5|6418|6415.1|6414.8|6411.8|258
1592596500000|2020-06-19 19:55:00|6417.3|6414.3|6413.6|6410.6|6417.7|6415|6413.2|6410.2|323
1592596800000|2020-06-19 20:00:00|6413.8|6410.8|6413.8|6410.8|6415.1|6412.5|6412.3|6409.3|342
1592597100000|2020-06-19 20:05:00|6413.6|6410.6|6413.6|6410.6|6414.5|6411.5|6411.4|6408.4|341
1592597400000|2020-06-19 20:10:00|6413.7|6410.7|6410.6|6407.6|6414|6411|6409.6|6406.6|292
1592597700000|2020-06-19 20:15:00|6410.7|6407.7|6410.7|6407.7|6411.2|6408.2|6410.2|6407.2|101
1592598000000|2020-06-19 20:20:00|6410.8|6407.8|6411.6|6408.6|6412|6409|6410.5|6407.5|139
1592598300000|2020-06-19 20:25:00|6411.7|6408.7|6410.6|6407.6|6411.8|6408.8|6410.3|6407.3|123
1592598600000|2020-06-19 20:30:00|6410.5|6407.5|6407.6|6404.6|6411.9|6408.9|6406.8|6403.8|227
1592598900000|2020-06-19 20:35:00|6408|6405|6408|6405|6410|6407|6407.7|6404.7|202
1592599200000|2020-06-19 20:40:00|6408.1|6405.1|6407|6404|6408.2|6405.2|6405.5|6402.5|159
1592599500000|2020-06-19 20:45:00|6407.3|6404.3|6409.7|6406.7|6410.2|6407.2|6406.3|6403.3|230
1592599800000|2020-06-19 20:50:00|6409.6|6406.6|6408.7|6405.7|6411.7|6408.7|6408.5|6405.5|206
1592600100000|2020-06-19 20:55:00|6409.7|6406.7|6410.5|6406.5|6416.6|6412.6|6409.6|6406|243
1592769600000|2020-06-21 20:00:00|6384.6|6376.7|6387.5|6379.9|6389.1|6381.3|6384.1|6376.7|35
1592769900000|2020-06-21 20:05:00|6388.2|6378.3|6388.1|6378.8|6391.7|6383.2|6381.6|6377|73
1592770200000|2020-06-21 20:10:00|6387.3|6377.9|6385.4|6379.4|6388.2|6379.9|6384.2|6375.7|34
1592770500000|2020-06-21 20:15:00|6386.8|6379.6|6385.8|6379.4|6390.7|6380.9|6384.6|6379.1|8
1592770800000|2020-06-21 20:20:00|6384.3|6379.5|6385.8|6379.4|6385.8|6379.6|6384.3|6379.4|6
1592771100000|2020-06-21 20:25:00|6384.3|6379.5|6384.9|6379.3|6387.3|6381.1|6381.4|6375.4|38
1592771400000|2020-06-21 20:30:00|6389.8|6380.2|6382.3|6378.3|6389.8|6381|6382.3|6378.3|41
1592771700000|2020-06-21 20:35:00|6381.8|6377.8|6383.4|6376.6|6387|6378|6377.3|6373.3|37
1592772000000|2020-06-21 20:40:00|6383.2|6376.5|6381.1|6377.1|6383.6|6377.1|6380.3|6375.8|11
1592772300000|2020-06-21 20:45:00|6380.9|6376.9|6389.8|6379.8|6395.9|6385.9|6380.9|6376.9|34
1592772600000|2020-06-21 20:50:00|6390.5|6380.5|6390.9|6382.4|6391.4|6382.4|6389|6379|23
1592772900000|2020-06-21 20:55:00|6390.7|6380.7|6390.7|6380.7|6391.6|6382|6389.5|6379.8|14
1592773200000|2020-06-21 21:00:00|6390.2|6380.2|6391.3|6384.7|6393.6|6384.7|6385.2|6379.3|94
1592773500000|2020-06-21 21:05:00|6391.6|6384.5|6396.4|6391.1|6401.2|6391.5|6389.2|6384.5|148
1592773800000|2020-06-21 21:10:00|6395.2|6391.2|6399.7|6393.4|6401.1|6394.4|6394.5|6389.6|50
1592774100000|2020-06-21 21:15:00|6399.8|6393.5|6400|6393.7|6400|6394.5|6399.1|6393.5|15
1592774400000|2020-06-21 21:20:00|6399.8|6394.3|6400|6393.7|6401.5|6394.5|6399.3|6393|30
1592774700000|2020-06-21 21:25:00|6399.7|6394.2|6399.8|6393.7|6400|6394.3|6399|6393.6|48
1592775000000|2020-06-21 21:30:00|6399|6393.6|6399.2|6393.8|6400.6|6394.5|6399|6393.6|34
1592775300000|2020-06-21 21:35:00|6400|6393.7|6399.6|6393.7|6400.1|6393.7|6399.1|6393.7|17
1592775600000|2020-06-21 21:40:00|6400|6393.5|6399.1|6391.6|6400.4|6393.9|6398|6390.1|62
1592775900000|2020-06-21 21:45:00|6398.8|6391.5|6399.4|6391.3|6400.6|6392.1|6398.8|6390.7|42
1592776200000|2020-06-21 21:50:00|6399.9|6391.5|6396.6|6390.2|6400.3|6392.7|6395|6389.4|50
1592776500000|2020-06-21 21:55:00|6396.2|6391.4|6396|6391.3|6396.7|6391.9|6395.2|6389.3|48
1592776800000|2020-06-21 22:00:00|6396.3|6391.6|6396.9|6392.9|6400.8|6396.8|6391.9|6386.4|320
1592777100000|2020-06-21 22:05:00|6397|6392.5|6389.8|6385.8|6399|6394.3|6385.8|6381.8|383
1592777400000|2020-06-21 22:10:00|6389.9|6385.9|6388.7|6384.7|6391.7|6387.7|6387.6|6383.6|98
1592777700000|2020-06-21 22:15:00|6389.7|6385.7|6394.2|6390.2|6394.6|6390.6|6388.8|6384.8|171
1592778000000|2020-06-21 22:20:00|6394.3|6390.3|6393.1|6389.1|6395.9|6391.9|6393.1|6389.1|138
1592778300000|2020-06-21 22:25:00|6393.6|6389.6|6395.4|6391.4|6395.7|6391.7|6393.3|6389.3|90
1592778600000|2020-06-21 22:30:00|6395.3|6391.3|6399.1|6395.1|6400.9|6396.9|6394.8|6390.8|149
1592778900000|2020-06-21 22:35:00|6399.3|6395.3|6401.2|6397.2|6402.4|6398.4|6399.3|6395.3|86
1592779200000|2020-06-21 22:40:00|6401.4|6397.4|6400.4|6396.4|6402.5|6398.5|6400|6396|118
1592779500000|2020-06-21 22:45:00|6399.6|6395.6|6396.4|6392.4|6400.3|6396.3|6396.1|6392.1|76
1592779800000|2020-06-21 22:50:00|6396.5|6392.5|6398.9|6394.9|6400.4|6396.4|6393.2|6389.2|166
1592780100000|2020-06-21 22:55:00|6399.3|6395.3|6401.7|6397.7|6403.3|6399.3|6399.3|6395.3|146
1592780400000|2020-06-21 23:00:00|6401.5|6397|6404.2|6400.2|6405|6401|6401.1|6397|128
1592780700000|2020-06-21 23:05:00|6403.9|6399.9|6404.9|6400.9|6404.9|6400.9|6401.6|6397.6|100
1592781000000|2020-06-21 23:10:00|6405.1|6401.1|6398.9|6394.9|6406.3|6402.3|6398.7|6394.7|184
1592781300000|2020-06-21 23:15:00|6398.8|6394.8|6397.4|6393.4|6401|6397|6396.6|6392.6|257
1592781600000|2020-06-21 23:20:00|6397.3|6393.3|6399.5|6395.5|6400.4|6396.4|6396.1|6392.1|141
1592781900000|2020-06-21 23:25:00|6398.8|6394.8|6398.8|6394.8|6399.1|6395.1|6397.3|6393.3|131
1592782200000|2020-06-21 23:30:00|6399|6395|6400.2|6396.2|6401|6397|6397.6|6393.6|198
1592782500000|2020-06-21 23:35:00|6400.1|6396.1|6401.9|6397.9|6402.4|6398.4|6399.5|6395.5|165
1592782800000|2020-06-21 23:40:00|6402|6398|6403.1|6399.1|6404.3|6400.3|6400.9|6396.9|108
1592783100000|2020-06-21 23:45:00|6402.8|6398.8|6404.1|6400.1|6405.8|6401.8|6402.8|6398.8|140
1592783400000|2020-06-21 23:50:00|6403.9|6399.9|6403.8|6399.8|6405|6401|6401.4|6397.4|161
1592783700000|2020-06-21 23:55:00|6403.9|6399.9|6399.9|6396.9|6405|6402|6399.8|6396.8|257
1592784000000|2020-06-22 00:00:00|6400|6397|6403.2|6400.2|6403.2|6400.6|6396.2|6393.2|401
1592784300000|2020-06-22 00:05:00|6403.3|6400.3|6401.4|6398.4|6405.7|6402.7|6400.8|6397.8|405
1592784600000|2020-06-22 00:10:00|6401.5|6398.5|6401.8|6398.8|6402.6|6399.6|6398.4|6395.4|362
1592784900000|2020-06-22 00:15:00|6401.7|6398.7|6408|6405|6408.6|6405.9|6401.7|6398.7|397
1592785200000|2020-06-22 00:20:00|6408.1|6405.1|6407.3|6404.3|6409.1|6406.1|6405.9|6402.9|280
1592785500000|2020-06-22 00:25:00|6407.2|6404.2|6405.4|6402.4|6409.3|6406.3|6403.9|6401.4|288
1592785800000|2020-06-22 00:30:00|6405.8|6402.8|6400.9|6397.9|6408.1|6405.1|6400.6|6397.6|311
1592786100000|2020-06-22 00:35:00|6400.8|6397.8|6403.5|6400.5|6404.4|6401.4|6400.3|6397.3|354
1592786400000|2020-06-22 00:40:00|6403.3|6400.3|6406.5|6403.5|6408.3|6405.3|6402.7|6399.8|319
1592786700000|2020-06-22 00:45:00|6406.9|6403.9|6408.3|6405.3|6410.6|6407.8|6406.7|6403.7|239
1592787000000|2020-06-22 00:50:00|6408.2|6405.2|6406.2|6403.2|6409.5|6406.6|6406.1|6403.2|331
1592787300000|2020-06-22 00:55:00|6406.3|6403.3|6410.6|6407.6|6412|6409.4|6405.7|6402.7|284
1592787600000|2020-06-22 01:00:00|6410.7|6407.7|6417.8|6414.8|6419.5|6416.8|6409.8|6407.4|367
1592787900000|2020-06-22 01:05:00|6417.7|6414.7|6419.3|6416.3|6421.6|6419|6417.2|6414.2|341
1592788200000|2020-06-22 01:10:00|6419.2|6416.2|6423|6420|6424.2|6421.2|6418.8|6416.2|326
1592788500000|2020-06-22 01:15:00|6423.1|6420.1|6419.4|6417.6|6423.7|6421.3|6418.3|6415.8|339
1592788800000|2020-06-22 01:20:00|6419.5|6417.7|6421|6418|6422.2|6419.7|6418.7|6416.4|299
1592789100000|2020-06-22 01:25:00|6420.9|6417.9|6418.6|6415.6|6421|6418|6417.2|6414.3|288
1592789400000|2020-06-22 01:30:00|6418.9|6415.9|6417.3|6414.3|6419.8|6417.3|6415.2|6412.4|364
1592789700000|2020-06-22 01:35:00|6417.4|6414.4|6420.1|6417.1|6422.9|6420.4|6416.5|6414.3|334
1592790000000|2020-06-22 01:40:00|6420.3|6417.3|6419.6|6417.8|6421.8|6418.9|6418.4|6416|279
1592790300000|2020-06-22 01:45:00|6419.5|6417.7|6418.6|6416.8|6422|6419.6|6418.3|6416.2|329
1592790600000|2020-06-22 01:50:00|6419.4|6416.4|6418.4|6415.4|6421.1|6418.8|6417.9|6415.2|361
1592790900000|2020-06-22 01:55:00|6418.5|6415.5|6415.3|6413.5|6419.3|6416.9|6415.1|6412.7|287
1592791200000|2020-06-22 02:00:00|6415.2|6413.4|6417.2|6415.4|6418|6415.4|6415|6412.9|242
1592791500000|2020-06-22 02:05:00|6417.1|6415.3|6422|6419|6422|6419.6|6416.5|6414|295
1592791800000|2020-06-22 02:10:00|6421.9|6418.9|6420.3|6417.3|6422|6419.4|6419.1|6416.8|318
1592792100000|2020-06-22 02:15:00|6420.2|6417.2|6417.4|6414.4|6420.3|6417.4|6416.2|6413.2|290
1592792400000|2020-06-22 02:20:00|6417.5|6414.5|6415.2|6413.4|6418.1|6415.5|6414.2|6411.5|246
1592792700000|2020-06-22 02:25:00|6415.8|6412.8|6421|6418|6421|6418.6|6414.9|6412.4|311
1592793000000|2020-06-22 02:30:00|6420.9|6417.9|6420.4|6417.4|6421.6|6419.3|6418|6415|274
1592793300000|2020-06-22 02:35:00|6420.5|6417.5|6422.3|6419.3|6423.2|6420.4|6419.2|6416.8|299
1592793600000|2020-06-22 02:40:00|6422.2|6419.2|6418.9|6415.9|6422.7|6419.7|6418.8|6415.8|282
1592793900000|2020-06-22 02:45:00|6419|6416|6419|6416|6420.1|6417.4|6418.1|6415.8|221
1592794200000|2020-06-22 02:50:00|6418.9|6415.9|6418.9|6415.9|6420.2|6417.4|6418.2|6415.2|233
1592794500000|2020-06-22 02:55:00|6419|6416|6419|6416|6420.5|6417.9|6417.7|6415.4|228
1592794800000|2020-06-22 03:00:00|6418.9|6415.9|6417.7|6414.7|6419|6416|6416.3|6413.8|213
1592795100000|2020-06-22 03:05:00|6417.1|6415.3|6418.6|6415.6|6418.7|6416.6|6417|6414.1|148
1592795400000|2020-06-22 03:10:00|6418.7|6415.7|6421.5|6418.5|6422|6419.5|6417.4|6415.1|207
1592795700000|2020-06-22 03:15:00|6421.3|6418.3|6418.4|6416.6|6421.3|6418.7|6418|6415.5|208
1592796000000|2020-06-22 03:20:00|6418.3|6416.5|6422.2|6419.2|6422.7|6419.8|6418.3|6415.9|204
1592796300000|2020-06-22 03:25:00|6422.1|6419.1|6424.8|6421.8|6425.3|6422.8|6420.5|6418.1|248
1592796600000|2020-06-22 03:30:00|6424.5|6421.5|6423.9|6422.1|6425.4|6423.3|6422.2|6420.4|231
1592796900000|2020-06-22 03:35:00|6423.8|6422|6422.4|6420.6|6424.8|6422.4|6422.1|6419.3|197
1592797200000|2020-06-22 03:40:00|6422.5|6420.7|6423.1|6421.3|6424.6|6422|6422.5|6420.3|183
1592797500000|2020-06-22 03:45:00|6423.9|6420.9|6423.4|6421.6|6424.1|6421.7|6422.1|6419.9|139
1592797800000|2020-06-22 03:50:00|6423.5|6421.7|6424.3|6422.5|6425.8|6423.3|6422.6|6420|189
1592798100000|2020-06-22 03:55:00|6424.4|6422.6|6423.1|6420.1|6425.3|6422.9|6421.6|6419.1|195
1592798400000|2020-06-22 04:00:00|6423.2|6420.2|6427.9|6424.9|6428.7|6426.3|6422.5|6419.9|240
1592798700000|2020-06-22 04:05:00|6427.8|6424.8|6428.6|6425.6|6428.7|6426.7|6426.4|6423.9|214
1592799000000|2020-06-22 04:10:00|6429.1|6426.1|6429.9|6428.1|6430.3|6428.1|6428.2|6425.3|185
1592799300000|2020-06-22 04:15:00|6429.8|6428|6433.3|6430.3|6433.4|6430.4|6429.7|6427.5|191
1592799600000|2020-06-22 04:20:00|6433.4|6430.4|6431.1|6429.3|6434.1|6431.7|6430.6|6428|268
1592799900000|2020-06-22 04:25:00|6431|6429.2|6435.3|6432.3|6436|6433.6|6431|6428.6|196
1592800200000|2020-06-22 04:30:00|6435.4|6432.4|6438.1|6435.1|6438.3|6436.1|6435.2|6432.2|218
1592800500000|2020-06-22 04:35:00|6437.4|6435.6|6435.1|6432.1|6438.4|6436|6434.3|6431.9|217
1592800800000|2020-06-22 04:40:00|6435.2|6432.2|6434.4|6432.6|6435.6|6433.2|6433.2|6430.8|192
1592801100000|2020-06-22 04:45:00|6434.3|6432.5|6434.3|6431.3|6435.6|6433.2|6433.2|6430.7|184
1592801400000|2020-06-22 04:50:00|6434.2|6431.2|6433.3|6431.5|6435.1|6432.7|6432.9|6430.6|211
1592801700000|2020-06-22 04:55:00|6433.9|6430.9|6433.3|6430.3|6434.5|6431.9|6432.4|6430.1|261
1592802000000|2020-06-22 05:00:00|6433|6430|6433.8|6432|6434.8|6432.1|6431.2|6428.7|295
1592802300000|2020-06-22 05:05:00|6434.5|6431.5|6429.6|6426.6|6435|6432.6|6429.1|6426.2|266
1592802600000|2020-06-22 05:10:00|6429.7|6426.7|6432.2|6429.2|6433.6|6430.7|6428.7|6426.2|373
1592802900000|2020-06-22 05:15:00|6432.1|6429.1|6434.2|6431.2|6434.4|6432.1|6431.4|6428.9|246
1592803200000|2020-06-22 05:20:00|6434.3|6431.3|6434.5|6432.7|6435.4|6433.1|6433|6430.6|231
1592803500000|2020-06-22 05:25:00|6434.6|6432.8|6436.7|6434.9|6437.8|6435|6434.5|6431.9|216
1592803800000|2020-06-22 05:30:00|6436.6|6433.6|6435.9|6434.1|6437.3|6435|6433.6|6431.7|297
1592804100000|2020-06-22 05:35:00|6436|6434.2|6435.5|6433.7|6436.9|6434.5|6434.3|6431.9|240
1592804400000|2020-06-22 05:40:00|6435.4|6433.6|6437.2|6434.2|6437.5|6435.1|6434.5|6432.2|229
1592804700000|2020-06-22 05:45:00|6437.1|6434.1|6434.6|6432.8|6437.3|6434.5|6433.7|6431.5|210
1592805000000|2020-06-22 05:50:00|6434.7|6432.9|6431.2|6428.2|6435.6|6432.9|6430.4|6428|263
1592805300000|2020-06-22 05:55:00|6430.7|6428.9|6428.7|6425.7|6431.8|6429.2|6427.7|6425.2|295
1592805600000|2020-06-22 06:00:00|6428.5|6425.5|6424.6|6421.6|6428.5|6425.5|6422.6|6420|409
1592805900000|2020-06-22 06:05:00|6424.7|6421.7|6427.4|6424.4|6427.4|6425|6422.7|6420.1|339
1592806200000|2020-06-22 06:10:00|6426.8|6425|6426.7|6423.7|6430.2|6427.7|6425.6|6423.2|304
1592806500000|2020-06-22 06:15:00|6426.4|6423.4|6428.3|6426.5|6428.9|6426.5|6426|6423.2|266
1592806800000|2020-06-22 06:20:00|6428.6|6426.8|6427.2|6424.2|6430.3|6427.8|6425.8|6423.5|258
1592807100000|2020-06-22 06:25:00|6427.1|6424.1|6429.8|6426.8|6430.3|6428|6427.1|6424.1|293
1592807400000|2020-06-22 06:30:00|6429.7|6426.7|6429.9|6426.9|6430.9|6428.1|6427.5|6425|298
1592807700000|2020-06-22 06:35:00|6429.8|6426.8|6433.1|6430.1|6433.1|6430.9|6429|6426.4|279
1592808000000|2020-06-22 06:40:00|6432.6|6430.8|6432.7|6430.9|6434.9|6432.5|6430.3|6427.9|262
1592808300000|2020-06-22 06:45:00|6432.8|6431|6432.7|6429.7|6434.9|6432.8|6431.4|6429.1|254
1592808600000|2020-06-22 06:50:00|6432|6430.2|6436.5|6434.7|6437.2|6434.9|6432|6429.6|341
1592808900000|2020-06-22 06:55:00|6436.4|6434.6|6434.6|6431.6|6440.4|6437.9|6433.4|6431.1|425
1592809200000|2020-06-22 07:00:00|6434.5|6431.5|6430.7|6428.9|6435.3|6432.5|6428.7|6426.1|456
1592809500000|2020-06-22 07:05:00|6430.6|6428.8|6429.5|6427.7|6432.6|6430.7|6428.9|6426.7|444
1592809800000|2020-06-22 07:10:00|6429.4|6427.6|6435|6433.2|6436|6433.9|6427.5|6425|457
1592810100000|2020-06-22 07:15:00|6435.4|6432.4|6435.3|6432.3|6436.2|6433.8|6432.6|6430.2|376
1592810400000|2020-06-22 07:20:00|6435.2|6432.2|6434.9|6431.9|6438.2|6435.7|6434.1|6431.8|420
1592810700000|2020-06-22 07:25:00|6434.3|6432.5|6441.6|6438.6|6443.3|6440.9|6434.3|6432|457
1592811000000|2020-06-22 07:30:00|6441.4|6438.4|6447.7|6444.7|6449.2|6446.8|6440.4|6438.1|432
1592811300000|2020-06-22 07:35:00|6447.6|6444.6|6443.8|6442|6448.1|6445.4|6443.2|6441.1|352
1592811600000|2020-06-22 07:40:00|6443.9|6442.1|6444|6441|6447.2|6444.9|6443.2|6440.9|374
1592811900000|2020-06-22 07:45:00|6444.1|6441.1|6445.8|6442.8|6446.9|6444.8|6443.2|6440.8|413
1592812200000|2020-06-22 07:50:00|6445.7|6442.7|6446.8|6445|6450.4|6448|6443.8|6442|378
1592812500000|2020-06-22 07:55:00|6447.4|6444.4|6447.3|6445.5|6449.5|6447.4|6446.1|6444.3|311
1592812800000|2020-06-22 08:00:00|6447.2|6445.4|6449.1|6447.3|6450.4|6448|6446.5|6444|356
1592813100000|2020-06-22 08:05:00|6449.2|6447.4|6449.5|6446.5|6452.4|6450|6447.7|6445.9|349
1592813400000|2020-06-22 08:10:00|6449.9|6446.9|6448.1|6445.1|6450.8|6448.4|6446.7|6444.2|289
1592813700000|2020-06-22 08:15:00|6448|6445|6447.5|6445.7|6450.4|6448|6446.5|6444.7|291
1592814000000|2020-06-22 08:20:00|6447.6|6445.8|6449.4|6447.6|6450.9|6449.1|6447.1|6444.8|343
1592814300000|2020-06-22 08:25:00|6449.5|6447.7|6447|6445.2|6449.5|6447.7|6446.3|6444.1|251
1592814600000|2020-06-22 08:30:00|6447.1|6445.3|6449|6446|6449.4|6446.9|6446.1|6444|342
1592814900000|2020-06-22 08:35:00|6449.1|6446.1|6451.3|6449.5|6452.2|6449.9|6448.3|6446|324
1592815200000|2020-06-22 08:40:00|6451.9|6448.9|6452.8|6451|6455.2|6452.8|6451.4|6448.9|417
1592815500000|2020-06-22 08:45:00|6453.4|6450.4|6453.8|6450.8|6454.8|6452.3|6452|6449.7|347
1592815800000|2020-06-22 08:50:00|6453.9|6450.9|6453.9|6452.1|6454.9|6452.8|6452.4|6450|291
1592816100000|2020-06-22 08:55:00|6453.8|6452|6454.9|6451.9|6454.9|6452.4|6451.5|6449.4|250
1592816400000|2020-06-22 09:00:00|6454.3|6452.5|6456.1|6454.3|6458.2|6455.9|6454.1|6452.3|335
1592816700000|2020-06-22 09:05:00|6456.2|6454.4|6454.2|6452.4|6457.2|6454.8|6453.2|6450.9|355
1592817000000|2020-06-22 09:10:00|6454.7|6451.7|6455.1|6452.1|6455.5|6453.1|6453|6451|313
1592817300000|2020-06-22 09:15:00|6455|6452|6454.4|6451.4|6456.1|6453.9|6453.8|6451|222
1592817600000|2020-06-22 09:20:00|6454.3|6451.3|6455.4|6453.6|6456.8|6453.9|6453.2|6450.9|276
1592817900000|2020-06-22 09:25:00|6455.7|6452.7|6455.2|6452.2|6455.9|6453.3|6452|6449.9|256
1592818200000|2020-06-22 09:30:00|6454.8|6453|6451.5|6449.7|6456.3|6453.5|6450.7|6448.8|354
1592818500000|2020-06-22 09:35:00|6451.3|6449.5|6452.6|6449.6|6454.9|6452.5|6451|6448.6|313
1592818800000|2020-06-22 09:40:00|6452.3|6449.3|6451.8|6450|6453.7|6451.5|6449.6|6447.1|318
1592819100000|2020-06-22 09:45:00|6451.7|6449.9|6456.1|6453.1|6456.2|6453.4|6451.6|6449.7|269
1592819400000|2020-06-22 09:50:00|6456|6453|6453.5|6451.7|6456.6|6454.1|6453.4|6451|207
1592819700000|2020-06-22 09:55:00|6453.4|6451.6|6452.8|6451|6454.2|6451.9|6451.2|6448.8|267
1592820000000|2020-06-22 10:00:00|6452.9|6451.1|6452.5|6450.7|6453.8|6451.7|6450.6|6448.7|321
1592820300000|2020-06-22 10:05:00|6453.4|6450.4|6453.2|6451.4|6454.5|6452.5|6452.3|6449.7|306
1592820600000|2020-06-22 10:10:00|6453.1|6451.3|6452.7|6450.9|6454.2|6452|6452.3|6449.8|262
1592820900000|2020-06-22 10:15:00|6452.6|6450.8|6450.9|6449.1|6453.5|6451.7|6450.1|6447.7|320
1592821200000|2020-06-22 10:20:00|6451.5|6448.5|6450.6|6448.8|6452.1|6450.3|6449.8|6447.8|272
1592821500000|2020-06-22 10:25:00|6450.5|6448.7|6448.1|6445.1|6451.4|6449.5|6446.8|6444.6|340
1592821800000|2020-06-22 10:30:00|6448.3|6445.3|6451.2|6449.4|6452.7|6450.3|6447.7|6445.1|300
1592822100000|2020-06-22 10:35:00|6451.3|6449.5|6453.1|6450.1|6453.8|6451.5|6450.4|6448.1|267
1592822400000|2020-06-22 10:40:00|6453|6450|6455.4|6453.6|6455.7|6453.9|6452.4|6449.9|192
1592822700000|2020-06-22 10:45:00|6455.3|6453.5|6454.5|6451.5|6456.7|6454.6|6452.3|6450.1|233
1592823000000|2020-06-22 10:50:00|6454.2|6451.2|6452.1|6449.1|6456.4|6454.1|6450.9|6448.2|275
1592823300000|2020-06-22 10:55:00|6451.5|6449.7|6449.7|6447.9|6452.7|6450.4|6449.4|6447.1|351
1592823600000|2020-06-22 11:00:00|6449.6|6447.8|6447.6|6445.8|6451.4|6449|6446.9|6445.1|318
1592823900000|2020-06-22 11:05:00|6447.7|6445.9|6447.5|6445.7|6448.3|6446.3|6445.8|6443.7|212
1592824200000|2020-06-22 11:10:00|6447.4|6445.6|6449.8|6446.8|6450.1|6447.7|6446.3|6444.2|322
1592824500000|2020-06-22 11:15:00|6449.3|6447.5|6449.2|6447.4|6451.9|6449.6|6448.7|6446.4|268
1592824800000|2020-06-22 11:20:00|6449.1|6447.3|6447.9|6444.9|6449.8|6447.6|6446|6443.4|305
1592825100000|2020-06-22 11:25:00|6448|6445|6447.8|6444.8|6449.8|6447.4|6446.4|6444.1|285
1592825400000|2020-06-22 11:30:00|6446.6|6444.7|6447.6|6445.8|6448.6|6446.3|6446.5|6444.2|248
1592825700000|2020-06-22 11:35:00|6447.5|6445.7|6449.9|6446.9|6450.9|6448.4|6447.4|6445.1|216
1592826000000|2020-06-22 11:40:00|6449.8|6446.8|6449|6447.2|6450.8|6448.4|6448.2|6445.7|245
1592826300000|2020-06-22 11:45:00|6449.1|6447.3|6454.5|6451.5|6455.6|6452.9|6449|6446.9|271
1592826600000|2020-06-22 11:50:00|6453.9|6452.1|6457|6454|6457.7|6455.4|6453.9|6451.6|312
1592826900000|2020-06-22 11:55:00|6456.9|6453.9|6461.8|6458.8|6463|6460.5|6455.5|6453.1|274
1592827200000|2020-06-22 12:00:00|6461.9|6458.9|6465|6462|6466|6463.8|6460.7|6458.4|350
1592827500000|2020-06-22 12:05:00|6464.9|6461.9|6462.8|6461|6464.9|6462.3|6461.9|6459.7|256
1592827800000|2020-06-22 12:10:00|6463|6461.2|6464.5|6461.5|6465.7|6463.2|6461.9|6459.4|324
1592828100000|2020-06-22 12:15:00|6464.6|6461.6|6464.8|6461.8|6466.7|6464.3|6463.9|6461.4|240
1592828400000|2020-06-22 12:20:00|6464.6|6461.6|6463.1|6461.3|6465.6|6463.1|6461.6|6459.2|240
1592828700000|2020-06-22 12:25:00|6463.2|6461.4|6464.2|6462.4|6465.3|6463|6461.9|6459.4|271
1592829000000|2020-06-22 12:30:00|6464.8|6461.8|6468|6466.2|6468.8|6466.3|6464|6461.4|257
1592829300000|2020-06-22 12:35:00|6468.1|6466.3|6468.6|6465.6|6469.8|6467.5|6467.8|6465.2|255
1592829600000|2020-06-22 12:40:00|6468.7|6465.7|6466.6|6463.6|6469.1|6466.3|6465|6462.5|265
1592829900000|2020-06-22 12:45:00|6466.8|6463.8|6464.7|6461.7|6467.6|6465.2|6463.9|6461.5|280
1592830200000|2020-06-22 12:50:00|6464.8|6461.8|6466.6|6463.6|6467.9|6466|6463.9|6461.6|262
1592830500000|2020-06-22 12:55:00|6466.5|6463.5|6467.7|6465.9|6469.7|6467.3|6465.7|6463.3|328
1592830800000|2020-06-22 13:00:00|6468.4|6465.4|6473.6|6470.6|6476|6473.8|6467.7|6465.3|328
1592831100000|2020-06-22 13:05:00|6473.7|6470.7|6476.1|6474.3|6477.2|6474.7|6472.4|6469.9|340
1592831400000|2020-06-22 13:10:00|6476.2|6474.4|6477.5|6475.7|6480|6477.7|6476.2|6474.4|407
1592831700000|2020-06-22 13:15:00|6478|6475|6474.5|6471.5|6478|6475.6|6470.8|6468.5|317
1592832000000|2020-06-22 13:20:00|6474.4|6471.4|6473.3|6471.5|6476.7|6474.3|6473.2|6470.7|339
1592832300000|2020-06-22 13:25:00|6473.9|6470.9|6474.4|6471.4|6475.6|6473.1|6473|6470.4|300
1592832600000|2020-06-22 13:30:00|6474.3|6471.3|6469|6466|6476.2|6473.4|6467.6|6464.6|549
1592832900000|2020-06-22 13:35:00|6469.5|6466.5|6469.6|6466.6|6471.4|6469.1|6467.6|6464.8|461
1592833200000|2020-06-22 13:40:00|6469.4|6466.4|6472.2|6469.2|6472.2|6470|6466.6|6463.9|463
1592833500000|2020-06-22 13:45:00|6471.6|6469.8|6485.9|6482.9|6486|6483.6|6469.8|6467.4|542
1592833800000|2020-06-22 13:50:00|6486|6483|6483.1|6480.1|6486|6483|6479.5|6476.5|508
1592834100000|2020-06-22 13:55:00|6482.7|6479.7|6483.9|6480.9|6486|6483.4|6481.2|6478.4|496
1592834400000|2020-06-22 14:00:00|6483.5|6480.5|6486.4|6483.4|6488.9|6486.3|6480.3|6477.7|595
1592834700000|2020-06-22 14:05:00|6486.6|6483.6|6484.9|6481.9|6487|6484|6484|6481.4|509
1592835000000|2020-06-22 14:10:00|6484.8|6481.8|6484.6|6481.6|6486.1|6483.7|6483.1|6480.4|431
1592835300000|2020-06-22 14:15:00|6484.5|6481.5|6483.4|6480.4|6484.7|6481.9|6480.6|6478.4|423
1592835600000|2020-06-22 14:20:00|6482.8|6481|6489.8|6486.8|6491.7|6489.5|6482.8|6480.4|501
1592835900000|2020-06-22 14:25:00|6489.3|6487.5|6487.3|6485.5|6490.2|6487.8|6486.7|6484.4|493
1592836200000|2020-06-22 14:30:00|6487.2|6485.4|6487.9|6484.9|6488.9|6486.5|6485.9|6483.6|388
1592836500000|2020-06-22 14:35:00|6487.8|6484.8|6490.4|6487.4|6490.9|6488.3|6485.8|6483.4|352
1592836800000|2020-06-22 14:40:00|6489.9|6488.1|6487.6|6484.6|6490.5|6488.1|6485.5|6483.2|437
1592837100000|2020-06-22 14:45:00|6487.5|6484.5|6486.5|6483.5|6491.6|6489.3|6486|6483.3|545
1592837400000|2020-06-22 14:50:00|6486.6|6483.6|6483.1|6481.3|6486.9|6484.6|6483|6480.7|470
1592837700000|2020-06-22 14:55:00|6483.2|6481.4|6478.2|6475.2|6484|6481.7|6476.8|6474.3|601
1592838000000|2020-06-22 15:00:00|6477.3|6475.5|6475.6|6472.6|6478.5|6476|6474.8|6472.4|514
1592838300000|2020-06-22 15:05:00|6475.1|6473.3|6478.1|6475.1|6479.7|6477.1|6475|6472.7|349
1592838600000|2020-06-22 15:10:00|6478|6475|6478.8|6477|6481.6|6478.7|6477.6|6475|320
1592838900000|2020-06-22 15:15:00|6479.4|6476.4|6481|6478|6484.4|6481.8|6478.8|6476.3|417
1592839200000|2020-06-22 15:20:00|6480.9|6477.9|6484.4|6481.4|6484.7|6482|6479.9|6477.3|298
1592839500000|2020-06-22 15:25:00|6484.3|6481.3|6482.6|6479.6|6485.1|6482.6|6482.2|6479.3|279
1592839800000|2020-06-22 15:30:00|6482.8|6479.8|6483.7|6480.7|6483.9|6481.5|6480.7|6477.7|377
1592840100000|2020-06-22 15:35:00|6483.8|6480.8|6486.6|6483.6|6486.8|6484.3|6482.3|6479.3|378
1592840400000|2020-06-22 15:40:00|6486.7|6483.7|6487.3|6484.3|6488.4|6485.4|6486|6483.5|414
1592840700000|2020-06-22 15:45:00|6487.2|6484.2|6486.7|6483.7|6488.2|6485.9|6485.2|6482.7|369
1592841000000|2020-06-22 15:50:00|6486.8|6483.8|6484.6|6481.6|6488|6485.5|6483.8|6481.3|346
1592841300000|2020-06-22 15:55:00|6484.7|6481.7|6484.4|6482.6|6486.2|6484|6483.8|6481.4|369
1592841600000|2020-06-22 16:00:00|6484.8|6481.8|6485.9|6484.1|6487|6484.8|6482.2|6480.3|464
1592841900000|2020-06-22 16:05:00|6486.6|6483.6|6491.5|6488.5|6491.9|6489.3|6485.8|6483.4|446
1592842200000|2020-06-22 16:10:00|6491.3|6488.3|6489.3|6486.3|6491.6|6488.6|6487.5|6485.2|316
1592842500000|2020-06-22 16:15:00|6489.2|6486.2|6489.3|6487.5|6491.9|6489.5|6487.9|6485.5|335
1592842800000|2020-06-22 16:20:00|6489.2|6487.4|6488.8|6487|6490.7|6488.4|6488.2|6486|393
1592843100000|2020-06-22 16:25:00|6489.4|6486.4|6489.7|6486.7|6489.9|6487.5|6487.8|6485.5|233
1592843400000|2020-06-22 16:30:00|6489.6|6486.6|6490.2|6488.4|6491.8|6489.1|6488.7|6486.3|279
1592843700000|2020-06-22 16:35:00|6490.3|6488.5|6489.7|6487.9|6491.8|6489.4|6489.4|6487.1|299
1592844000000|2020-06-22 16:40:00|6490.2|6487.2|6492.5|6489.5|6493.3|6490.9|6489.1|6486.7|348
1592844300000|2020-06-22 16:45:00|6491.9|6490.1|6494.8|6491.8|6495.6|6492.6|6491.6|6489.1|317
1592844600000|2020-06-22 16:50:00|6495|6492|6494|6492.2|6495.8|6493.6|6494|6491.4|291
1592844900000|2020-06-22 16:55:00|6494.1|6492.3|6491.8|6490|6494.9|6492.7|6491.6|6489.3|338
1592845200000|2020-06-22 17:00:00|6491.9|6490.1|6492.6|6489.6|6493.2|6490.8|6490.7|6488|325
1592845500000|2020-06-22 17:05:00|6492.7|6489.7|6490.9|6489.1|6493.2|6490.8|6489.9|6487.4|281
1592845800000|2020-06-22 17:10:00|6491|6489.2|6489.2|6487.4|6491.6|6489.2|6489.1|6486.5|262
1592846100000|2020-06-22 17:15:00|6489.1|6487.3|6489.7|6486.7|6491.2|6488.7|6488.8|6486.4|281
1592846400000|2020-06-22 17:20:00|6489.8|6486.8|6488.7|6485.7|6490.6|6488.1|6487.9|6485.4|261
1592846700000|2020-06-22 17:25:00|6489|6486|6489.1|6486.1|6490|6487.5|6487.7|6485.4|226
1592847000000|2020-06-22 17:30:00|6489.2|6486.2|6487.8|6484.8|6489.3|6487|6486.9|6484.6|331
1592847300000|2020-06-22 17:35:00|6487.9|6484.9|6487.6|6484.6|6488.8|6486.4|6486.4|6484.1|340
1592847600000|2020-06-22 17:40:00|6487.7|6484.7|6489.7|6486.7|6490.2|6487.9|6487.3|6484.7|312
1592847900000|2020-06-22 17:45:00|6489.6|6486.6|6490.1|6488.3|6490.8|6488.3|6487.1|6485.2|259
1592848200000|2020-06-22 17:50:00|6490.2|6488.4|6492.4|6489.4|6492.5|6490|6489.5|6487.3|321
1592848500000|2020-06-22 17:55:00|6492.3|6489.3|6492.5|6490.7|6493.2|6490.8|6491.1|6488.3|325
1592848800000|2020-06-22 18:00:00|6492.6|6490.8|6488.6|6485.6|6493|6490.8|6488.4|6485.4|288
1592849100000|2020-06-22 18:05:00|6488.7|6485.7|6490.9|6487.9|6491|6488.7|6487.1|6484.6|315
1592849400000|2020-06-22 18:10:00|6490.8|6487.8|6490.3|6488.5|6491|6488.6|6489.3|6486.8|286
1592849700000|2020-06-22 18:15:00|6490.4|6488.6|6490.6|6487.6|6491.1|6488.9|6489.3|6487|336
1592850000000|2020-06-22 18:20:00|6490.5|6487.5|6490.2|6488.4|6491.3|6488.6|6489|6486.6|259
1592850300000|2020-06-22 18:25:00|6490.3|6488.5|6489.9|6488.1|6491.8|6489.5|6489.9|6487.6|236
1592850600000|2020-06-22 18:30:00|6490|6488.2|6488.4|6486.6|6491.6|6489.1|6486.3|6483.6|267
1592850900000|2020-06-22 18:35:00|6488.9|6487.1|6489.9|6486.9|6491.6|6489.2|6488.9|6486.5|265
1592851200000|2020-06-22 18:40:00|6490.3|6487.3|6489|6486|6490.3|6487.8|6488.2|6485.7|163
1592851500000|2020-06-22 18:45:00|6488.9|6487.1|6487|6485.2|6490.7|6488.3|6486.8|6484.4|319
1592851800000|2020-06-22 18:50:00|6486.9|6485.1|6485.8|6482.8|6487.3|6485.1|6485|6482.6|271
1592852100000|2020-06-22 18:55:00|6485.1|6483.3|6487.2|6484.2|6487.5|6485.2|6485|6482.5|272
1592852400000|2020-06-22 19:00:00|6487.1|6484.1|6487|6485.2|6488.2|6485.7|6486.3|6483.8|240
1592852700000|2020-06-22 19:05:00|6487.7|6484.7|6486.9|6485.1|6488|6486|6486.7|6484.6|137
1592853000000|2020-06-22 19:10:00|6487.1|6485.3|6482.8|6479.8|6488|6486.1|6482.2|6479.7|300
1592853300000|2020-06-22 19:15:00|6482.3|6480.5|6478.7|6475.7|6483.7|6481.4|6477.3|6475.5|398
1592853600000|2020-06-22 19:20:00|6477.9|6476.1|6474.9|6471.9|6479.2|6476.8|6474.3|6471.7|360
1592853900000|2020-06-22 19:25:00|6474.8|6471.8|6477.8|6474.8|6477.9|6475.6|6474.3|6471.8|253
1592854200000|2020-06-22 19:30:00|6477.9|6474.9|6481.9|6478.9|6482.6|6480.2|6477.2|6474.6|244
1592854500000|2020-06-22 19:35:00|6481.8|6478.8|6481.8|6478.8|6482.6|6480.2|6479.3|6476.9|268
1592854800000|2020-06-22 19:40:00|6481.7|6478.7|6482.7|6480.9|6483.4|6480.9|6479.8|6477.6|291
1592855100000|2020-06-22 19:45:00|6483.3|6480.3|6481.3|6478.3|6484.4|6482|6480.3|6477.9|343
1592855400000|2020-06-22 19:50:00|6481.2|6478.2|6482.8|6479.8|6482.8|6480.3|6480.1|6477.6|279
1592855700000|2020-06-22 19:55:00|6482.7|6479.7|6479.3|6476.3|6482.8|6480.3|6478.7|6476.1|298
1592856000000|2020-06-22 20:00:00|6478.7|6476.9|6477.9|6476.1|6479.7|6477.3|6477.6|6475.3|283
1592856300000|2020-06-22 20:05:00|6477.8|6476|6478.6|6475.6|6478.8|6476.3|6477.5|6474.8|195
1592856600000|2020-06-22 20:10:00|6477.8|6476|6480.1|6478.3|6480.8|6478.3|6477.6|6475.4|176
1592856900000|2020-06-22 20:15:00|6480.3|6477.3|6480.8|6477.8|6481|6478.6|6479.2|6476.8|109
1592857200000|2020-06-22 20:20:00|6480.7|6477.7|6480.7|6477.7|6480.9|6478.6|6479.9|6477.4|87
1592857500000|2020-06-22 20:25:00|6480.8|6477.8|6481.2|6479.4|6482.1|6479.9|6480.1|6477.7|126
1592857800000|2020-06-22 20:30:00|6480.6|6478.2|6481.6|6479.8|6482.3|6479.9|6479.9|6477.8|109
1592858100000|2020-06-22 20:35:00|6482.7|6479.7|6483|6480|6483|6480.6|6481.8|6478.8|115
1592858400000|2020-06-22 20:40:00|6482.9|6479.9|6485.6|6482.6|6485.7|6483.3|6482|6479.3|132
1592858700000|2020-06-22 20:45:00|6485.7|6482.7|6483.8|6480.8|6486.8|6483.8|6483.8|6480.8|124
1592859000000|2020-06-22 20:50:00|6483.7|6480.7|6483.6|6481.8|6484.9|6481.9|6483.2|6480.4|154
1592859300000|2020-06-22 20:55:00|6484.1|6481.1|6481|6477.8|6484.8|6481.8|6480.5|6476.5|248
1592859600000|2020-06-22 21:00:00|6481.1|6477.1|6483.4|6479.4|6483.5|6479.5|6478.9|6474.9|47
1592859900000|2020-06-22 21:05:00|6483.7|6479.7|6485.6|6481.6|6486|6482|6482.6|6478.6|76
1592860200000|2020-06-22 21:10:00|6485.7|6481.7|6484.9|6480.9|6487.1|6483.1|6484.1|6480.1|115
1592860500000|2020-06-22 21:15:00|6485.5|6481.5|6481.3|6477.3|6486.2|6482.6|6480.8|6476.8|140
1592860800000|2020-06-22 21:20:00|6481.4|6477.4|6480.6|6476.6|6482.1|6478.7|6479.1|6475.1|140
1592861100000|2020-06-22 21:25:00|6480.7|6476.7|6480|6476|6481.1|6477.1|6477.7|6473.7|224
1592861400000|2020-06-22 21:30:00|6479.5|6475.5|6479.8|6475.8|6481.2|6477.2|6478.8|6474.8|282
1592861700000|2020-06-22 21:35:00|6479.9|6475.9|6480.6|6476.6|6481.6|6477.6|6479.3|6475.3|241
1592862000000|2020-06-22 21:40:00|6480.5|6476.5|6484.2|6480.2|6485|6481|6480|6476|284
1592862300000|2020-06-22 21:45:00|6484.1|6480.1|6483.7|6479.7|6484.7|6480.7|6483.2|6479.2|193
1592862600000|2020-06-22 21:50:00|6483.8|6479.8|6483.5|6479.5|6484|6480.1|6483.4|6479.4|139
1592862900000|2020-06-22 21:55:00|6483.4|6479.4|6483.5|6479.5|6483.9|6479.9|6483.2|6479.2|254
1592863200000|2020-06-22 22:00:00|6483.2|6479.2|6485.2|6481.2|6485.5|6481.5|6483.2|6479.2|291
1592863500000|2020-06-22 22:05:00|6485.1|6481.1|6485.2|6481.5|6485.5|6482.1|6483.9|6480.2|286
1592863800000|2020-06-22 22:10:00|6485.1|6481.7|6484.9|6481.9|6485.8|6482.4|6483.7|6480.7|233
1592864100000|2020-06-22 22:15:00|6485|6482|6486|6483|6486.1|6483.1|6484.6|6481.6|195
1592864400000|2020-06-22 22:20:00|6485.9|6482.9|6486.6|6483.6|6486.8|6483.8|6485.7|6482.7|199
1592864700000|2020-06-22 22:25:00|6486.5|6483.5|6489.3|6486.3|6489.6|6486.6|6486.3|6483.3|160
1592865000000|2020-06-22 22:30:00|6489.5|6486.5|6485.7|6482.7|6489.8|6486.8|6485.5|6482.5|245
1592865300000|2020-06-22 22:35:00|6485.8|6482.8|6486.5|6483.5|6487.6|6484.6|6485.6|6482.6|174
1592865600000|2020-06-22 22:40:00|6486.6|6483.6|6486|6483|6487|6484|6485.6|6482.6|173
1592865900000|2020-06-22 22:45:00|6485.9|6482.9|6490.3|6487.3|6492.1|6489.3|6485.6|6482.6|342
1592866200000|2020-06-22 22:50:00|6490.4|6487.4|6491.4|6488.4|6492.1|6489.1|6489|6486.5|237
1592866500000|2020-06-22 22:55:00|6491.3|6488.3|6491.4|6488.4|6491.7|6488.9|6490.4|6487.4|207
1592866800000|2020-06-22 23:00:00|6490.8|6487.8|6486.5|6483.5|6490.8|6487.8|6485.9|6483.2|296
1592867100000|2020-06-22 23:05:00|6486.4|6483.4|6489.5|6486.5|6489.5|6487|6486.3|6483.3|251
1592867400000|2020-06-22 23:10:00|6489.4|6486.4|6488.3|6485.3|6490|6487.6|6487.8|6485|245
1592867700000|2020-06-22 23:15:00|6488.5|6485.5|6490.5|6487.5|6491.5|6488.7|6487.7|6485.2|261
1592868000000|2020-06-22 23:20:00|6490.6|6487.6|6492.5|6489.5|6494.3|6491.3|6490.3|6487.3|252
1592868300000|2020-06-22 23:25:00|6491.7|6489.9|6491.7|6488.7|6493.9|6491.5|6491.2|6488.2|207
1592868600000|2020-06-22 23:30:00|6491.8|6488.8|6493.6|6490.6|6494.4|6491.8|6491.7|6488.7|269
1592868900000|2020-06-22 23:35:00|6493.5|6490.5|6493.6|6490.6|6495.7|6493.2|6493|6490.1|349
1592869200000|2020-06-22 23:40:00|6493.4|6490.4|6494.2|6491.2|6495.3|6492.6|6492.7|6490.2|160
1592869500000|2020-06-22 23:45:00|6494.1|6491.1|6495.1|6492.1|6495.2|6492.6|6492.1|6489.6|304
1592869800000|2020-06-22 23:50:00|6495|6492|6498|6495|6499|6496|6494.4|6492|356
1592870100000|2020-06-22 23:55:00|6498.2|6495.2|6494.8|6491.8|6498.5|6495.5|6494.6|6491.6|274
1592870400000|2020-06-23 00:00:00|6494.7|6491.7|6496.5|6493.5|6497.2|6494.7|6493.9|6491.3|390
1592870700000|2020-06-23 00:05:00|6496.4|6493.4|6494.2|6491.2|6496.6|6493.6|6492.1|6489.7|363
1592871000000|2020-06-23 00:10:00|6494.4|6491.4|6494.4|6491.4|6495.7|6492.7|6492.4|6489.4|313
1592871300000|2020-06-23 00:15:00|6494.3|6491.3|6493.4|6490.4|6495.5|6492.9|6492.4|6490|291
1592871600000|2020-06-23 00:20:00|6493.3|6490.3|6491.6|6489.8|6493.4|6490.5|6489.9|6487.5|248
1592871900000|2020-06-23 00:25:00|6491.7|6489.9|6492.5|6489.5|6493.5|6491.2|6490.7|6488.3|331
1592872200000|2020-06-23 00:30:00|6492.6|6489.6|6489.2|6486.2|6493.7|6491.6|6488.6|6486.1|374
1592872500000|2020-06-23 00:35:00|6488.9|6485.9|6481.4|6478.4|6488.9|6485.9|6479.6|6476.6|375
1592872800000|2020-06-23 00:40:00|6481.3|6478.3|6482.2|6479.2|6483.2|6480.2|6480.2|6477.5|302
1592873100000|2020-06-23 00:45:00|6482.3|6479.3|6483.9|6480.9|6485.7|6482.7|6481.7|6478.7|418
1592873400000|2020-06-23 00:50:00|6484|6481|6484.2|6481.2|6485|6482|6482.2|6479.2|316
1592873700000|2020-06-23 00:55:00|6484.1|6481.1|6481.9|6478.9|6484.5|6482|6480.3|6477.9|315
1592874000000|2020-06-23 01:00:00|6482|6479|6478|6475|6482.4|6479.9|6477.3|6475|343
1592874300000|2020-06-23 01:05:00|6477.4|6475.6|6471.7|6469.9|6478.8|6476.4|6468.6|6465.6|480
1592874600000|2020-06-23 01:10:00|6472.5|6469.5|6455.4|6452.4|6472.5|6470.1|6455.4|6452.4|785
1592874900000|2020-06-23 01:15:00|6454.8|6453|6445.3|6442.3|6455.6|6453|6444.6|6441.6|850
1592875200000|2020-06-23 01:20:00|6445.4|6442.4|6439.6|6436.6|6450.4|6447.4|6438.6|6435.6|829
1592875500000|2020-06-23 01:25:00|6439.4|6436.4|6438.4|6435.4|6450.1|6447.8|6438|6435.4|893
1592875800000|2020-06-23 01:30:00|6438.8|6435.8|6449.2|6446.2|6451.8|6448.8|6438.8|6435.8|817
1592876100000|2020-06-23 01:35:00|6449.1|6446.1|6443|6440|6451.6|6448.6|6440.7|6437.7|685
1592876400000|2020-06-23 01:40:00|6443.2|6440.2|6443.8|6442|6446.4|6443.4|6440.3|6437.3|729
1592876700000|2020-06-23 01:45:00|6444.3|6441.3|6451.9|6448.9|6454.2|6451.4|6442.4|6439.8|733
1592877000000|2020-06-23 01:50:00|6452|6449|6459.5|6456.5|6464.8|6461.8|6449.9|6446.9|738
1592877300000|2020-06-23 01:55:00|6459.7|6456.7|6468.5|6465.5|6469.5|6466.5|6455|6452.1|765
1592877600000|2020-06-23 02:00:00|6471.3|6468.3|6474.8|6471.8|6480.7|6477.7|6465.8|6462.8|899
1592877900000|2020-06-23 02:05:00|6474.6|6471.6|6475.7|6472.7|6477.1|6474.5|6471.4|6468.4|727
1592878200000|2020-06-23 02:10:00|6475.8|6472.8|6480.2|6477.2|6480.9|6477.9|6474.2|6471.2|601
1592878500000|2020-06-23 02:15:00|6480.3|6477.3|6477.4|6474.4|6481.7|6478.7|6474.7|6471.7|554
1592878800000|2020-06-23 02:20:00|6477.5|6474.5|6485.7|6482.7|6485.9|6482.9|6473.3|6470.3|682
1592879100000|2020-06-23 02:25:00|6485.8|6482.8|6479.9|6476.9|6486.7|6483.7|6478.9|6476.2|624
1592879400000|2020-06-23 02:30:00|6479.8|6476.8|6483.4|6480.4|6483.4|6480.6|6479.2|6476.2|505
1592879700000|2020-06-23 02:35:00|6483.3|6480.3|6478.4|6475.4|6485.8|6482.8|6477.4|6474.4|419
1592880000000|2020-06-23 02:40:00|6478.5|6475.5|6476.8|6473.8|6478.7|6476.1|6474.8|6471.9|488
1592880300000|2020-06-23 02:45:00|6476.5|6473.5|6478.8|6475.8|6479.7|6477.3|6475.1|6472.2|460
1592880600000|2020-06-23 02:50:00|6478.7|6475.7|6474.3|6471.3|6479.5|6476.5|6473.3|6470.3|474
1592880900000|2020-06-23 02:55:00|6474.2|6471.2|6477.3|6474.3|6478.6|6475.9|6473.2|6470.9|492
1592881200000|2020-06-23 03:00:00|6477.4|6474.4|6476|6473|6478.6|6475.9|6473.3|6470.3|501
1592881500000|2020-06-23 03:05:00|6475.5|6472.5|6475.7|6472.7|6477.3|6474.3|6473.5|6471|406
1592881800000|2020-06-23 03:10:00|6475.4|6472.4|6475.5|6472.5|6476.7|6474.4|6473.5|6470.5|335
1592882100000|2020-06-23 03:15:00|6475.4|6472.4|6474.9|6471.9|6477.7|6475.1|6473|6470.3|448
1592882400000|2020-06-23 03:20:00|6475.1|6472.1|6474.5|6471.5|6475.5|6472.6|6471.4|6468.6|398
1592882700000|2020-06-23 03:25:00|6474.4|6471.4|6472.6|6469.6|6475.5|6473|6470.8|6467.8|361
1592883000000|2020-06-23 03:30:00|6473.3|6470.3|6472.1|6469.1|6473.8|6471|6471.4|6468.4|352
1592883300000|2020-06-23 03:35:00|6472|6469|6466.7|6463.7|6472|6469|6466.3|6463.3|424
1592883600000|2020-06-23 03:40:00|6466.8|6463.8|6467.7|6464.7|6468|6465|6465.1|6462.1|422
1592883900000|2020-06-23 03:45:00|6467.6|6464.6|6470.8|6467.8|6471.7|6469.2|6467.3|6464.3|296
1592884200000|2020-06-23 03:50:00|6470.7|6467.7|6473.2|6470.2|6474|6471.6|6470.3|6467.7|255
1592884500000|2020-06-23 03:55:00|6473.1|6470.1|6474.5|6471.5|6474.7|6472.1|6471.5|6468.8|282
1592884800000|2020-06-23 04:00:00|6474.4|6471.4|6474.4|6471.4|6475.9|6472.9|6471.3|6468.8|406
1592885100000|2020-06-23 04:05:00|6474.3|6471.3|6475.4|6472.4|6476.2|6473.6|6473.5|6470.8|304
1592885400000|2020-06-23 04:10:00|6475.3|6472.3|6474.5|6471.5|6475.6|6472.6|6474|6471|249
1592885700000|2020-06-23 04:15:00|6474.6|6471.6|6474.5|6471.5|6477.1|6474.7|6473.1|6470.7|289
1592886000000|2020-06-23 04:20:00|6474.3|6471.3|6476.5|6473.5|6476.6|6473.6|6473.1|6470.8|302
1592886300000|2020-06-23 04:25:00|6476.6|6473.6|6474.6|6471.6|6477.3|6474.3|6473.6|6470.8|260
1592886600000|2020-06-23 04:30:00|6474.5|6471.5|6474.8|6471.8|6475.6|6472.7|6473.9|6470.9|299
1592886900000|2020-06-23 04:35:00|6474.6|6471.6|6473.6|6470.6|6474.9|6472.1|6472.1|6469.8|237
1592887200000|2020-06-23 04:40:00|6473.5|6470.5|6472.6|6469.6|6474.1|6471.6|6471.5|6468.9|240
1592887500000|2020-06-23 04:45:00|6471.9|6470.1|6472.5|6469.5|6473.6|6470.8|6470.6|6468.4|226
1592887800000|2020-06-23 04:50:00|6472.4|6469.4|6470.9|6467.9|6472.5|6469.6|6470.2|6467.6|211
1592888100000|2020-06-23 04:55:00|6470.8|6467.8|6470.4|6467.4|6472.9|6470.3|6470.1|6467.3|208
1592888400000|2020-06-23 05:00:00|6470.3|6467.3|6473.7|6470.7|6473.9|6470.9|6470.3|6467.3|242
1592888700000|2020-06-23 05:05:00|6473.8|6470.8|6475.1|6472.1|6475.3|6472.3|6472.8|6469.8|245
1592889000000|2020-06-23 05:10:00|6475.2|6472.2|6474.7|6471.7|6475.7|6473|6473.1|6470.8|253
1592889300000|2020-06-23 05:15:00|6474.8|6471.8|6474.7|6471.7|6476.2|6473.6|6474.6|6471.7|225
1592889600000|2020-06-23 05:20:00|6474.8|6471.8|6473.6|6470.6|6475.8|6473.2|6473.6|6470.6|182
1592889900000|2020-06-23 05:25:00|6473.5|6470.5|6472.8|6471|6474.9|6471.9|6472.5|6469.6|157
1592890200000|2020-06-23 05:30:00|6472.7|6470.9|6474|6471|6475.6|6472.8|6472.7|6470.5|201
1592890500000|2020-06-23 05:35:00|6473.9|6470.9|6472.2|6470.4|6474.4|6471.9|6472.2|6469.7|183
1592890800000|2020-06-23 05:40:00|6472.9|6469.9|6464.5|6461.5|6473.3|6470.8|6464.1|6461.3|320
1592891100000|2020-06-23 05:45:00|6464.4|6461.4|6467.6|6465.8|6469.5|6467.2|6462.5|6459.8|497
1592891400000|2020-06-23 05:50:00|6468.1|6465.1|6465.1|6463.3|6468.8|6466.2|6464.9|6462.4|420
1592891700000|2020-06-23 05:55:00|6465.9|6462.9|6465.5|6462.5|6466.9|6464.4|6463.4|6460.7|435
1592892000000|2020-06-23 06:00:00|6465.4|6462.4|6467.1|6464.1|6469|6466|6463.2|6460.5|535
1592892300000|2020-06-23 06:05:00|6466.8|6463.8|6470|6467|6472.6|6469.8|6466.3|6463.5|589
1592892600000|2020-06-23 06:10:00|6469.7|6466.7|6469.5|6467.7|6471.3|6468.8|6468.4|6465.7|532
1592892900000|2020-06-23 06:15:00|6469.6|6467.8|6471.4|6468.4|6472|6469.9|6468.2|6465.9|455
1592893200000|2020-06-23 06:20:00|6470.9|6469.1|6474.7|6471.7|6475.3|6473|6470.4|6468.2|414
1592893500000|2020-06-23 06:25:00|6474.8|6471.8|6475|6472|6475.7|6473.2|6472.3|6469.7|359
1592893800000|2020-06-23 06:30:00|6474.9|6471.9|6476.1|6473.1|6476.5|6473.7|6472.8|6470.4|436
1592894100000|2020-06-23 06:35:00|6476|6473|6477.6|6474.6|6478.7|6475.7|6475.4|6472.9|335
1592894400000|2020-06-23 06:40:00|6477.8|6474.8|6478.4|6475.4|6480.8|6478|6476.9|6474.1|336
1592894700000|2020-06-23 06:45:00|6477.8|6476|6478.5|6475.5|6479.9|6477.6|6477.6|6475.1|417
1592895000000|2020-06-23 06:50:00|6478.4|6475.4|6476|6474.2|6480|6477.5|6476|6473.5|349
1592895300000|2020-06-23 06:55:00|6476.8|6473.8|6477.4|6474.4|6479.6|6476.9|6475.9|6473.5|363
1592895600000|2020-06-23 07:00:00|6476.9|6473.9|6477.4|6475.6|6479.8|6477.1|6474.1|6471.2|519
1592895900000|2020-06-23 07:05:00|6477.9|6474.9|6477.4|6474.4|6478.9|6476.4|6474.1|6471.6|514
1592896200000|2020-06-23 07:10:00|6476.9|6475.1|6477.9|6474.9|6478.6|6476.2|6475.1|6472.7|468
1592896500000|2020-06-23 07:15:00|6478.1|6476.3|6486.9|6483.9|6490.1|6487.1|6478.1|6476.3|606
1592896800000|2020-06-23 07:20:00|6486.8|6483.8|6484.5|6481.5|6489.1|6486.1|6482.9|6480.1|559
1592897100000|2020-06-23 07:25:00|6484.6|6481.6|6486|6483|6486.9|6484.1|6482.5|6479.9|424
1592897400000|2020-06-23 07:30:00|6486.4|6483.4|6485|6482|6487|6484.4|6481.9|6479.1|581
1592897700000|2020-06-23 07:35:00|6485.1|6482.1|6484.1|6481.1|6485.8|6483.3|6479.9|6477.3|517
1592898000000|2020-06-23 07:40:00|6484.2|6481.2|6488.8|6487|6489.9|6487.2|6483.7|6481.1|541
1592898300000|2020-06-23 07:45:00|6489.4|6486.4|6490.5|6487.5|6491|6488.1|6486.3|6483.8|497
1592898600000|2020-06-23 07:50:00|6490.6|6487.6|6493.6|6490.6|6494.3|6491.8|6489.1|6486.7|469
1592898900000|2020-06-23 07:55:00|6493.5|6490.5|6497|6494|6497.2|6494.4|6491.8|6489.3|484
1592899200000|2020-06-23 08:00:00|6497.1|6494.1|6492.3|6489.3|6497.8|6495.3|6490.6|6487.7|517
1592899500000|2020-06-23 08:05:00|6492.7|6489.7|6493.1|6491.3|6494.9|6492.4|6491.4|6488.7|472
1592899800000|2020-06-23 08:10:00|6493|6491.2|6489.3|6486.3|6493.5|6491.2|6488|6485.6|432
1592900100000|2020-06-23 08:15:00|6489.2|6486.2|6486.9|6483.9|6491.9|6489.4|6484.8|6482.1|465
1592900400000|2020-06-23 08:20:00|6487.1|6484.1|6486|6483|6489|6486.6|6483.9|6481.6|527
1592900700000|2020-06-23 08:25:00|6485.9|6482.9|6489.1|6486.1|6490|6487.6|6484.9|6482.5|449
1592901000000|2020-06-23 08:30:00|6489.3|6486.3|6487.6|6484.6|6491|6488|6484|6481.6|483
1592901300000|2020-06-23 08:35:00|6487.5|6484.5|6488.5|6485.5|6489|6486.2|6485.7|6482.9|405
1592901600000|2020-06-23 08:40:00|6488.6|6485.6|6489.5|6486.5|6491.9|6489.4|6488|6485|420
1592901900000|2020-06-23 08:45:00|6489.4|6486.4|6484.8|6481.8|6489.6|6487.1|6483.2|6480.7|534
1592902200000|2020-06-23 08:50:00|6484.7|6481.7|6487|6484|6488.8|6486.3|6482.9|6480.6|510
1592902500000|2020-06-23 08:55:00|6486.9|6483.9|6486.2|6483.2|6488.7|6486.6|6485|6482.8|554
1592902800000|2020-06-23 09:00:00|6486.3|6483.3|6488.1|6486.3|6489|6486.5|6485|6482|478
1592903100000|2020-06-23 09:05:00|6488.7|6485.7|6485.4|6482.4|6489.9|6487.4|6484.2|6481.8|503
1592903400000|2020-06-23 09:10:00|6484.8|6483|6480|6477|6485.9|6483.6|6478.8|6476.5|430
1592903700000|2020-06-23 09:15:00|6479.9|6476.9|6482.9|6479.9|6482.9|6480.3|6477.9|6475.5|350
1592904000000|2020-06-23 09:20:00|6482.8|6479.8|6484|6481|6484.8|6482.4|6482|6479.2|457
1592904300000|2020-06-23 09:25:00|6483.9|6480.9|6483.7|6480.7|6483.9|6481.4|6481|6478|365
1592904600000|2020-06-23 09:30:00|6483.6|6480.6|6485.9|6482.9|6486.7|6484.2|6482.2|6479.5|387
1592904900000|2020-06-23 09:35:00|6485.8|6482.8|6486|6483|6488.1|6485.5|6484.8|6482.4|464
1592905200000|2020-06-23 09:40:00|6486.3|6483.3|6486|6483|6487.7|6484.9|6484.8|6481.9|363
1592905500000|2020-06-23 09:45:00|6485.9|6482.9|6485.7|6483.9|6486.5|6484.1|6482.7|6480.4|334
1592905800000|2020-06-23 09:50:00|6485.8|6484|6485.7|6482.7|6487.2|6484.7|6483.2|6480.7|414
1592906100000|2020-06-23 09:55:00|6485.6|6482.6|6485.6|6482.6|6486.2|6483.9|6484.4|6481.8|300
1592906400000|2020-06-23 10:00:00|6485.7|6482.7|6487.3|6484.3|6487.8|6485.4|6483.9|6481.5|439
1592906700000|2020-06-23 10:05:00|6486.7|6484.9|6487.8|6484.8|6490.3|6487.9|6486.1|6483.6|394
1592907000000|2020-06-23 10:10:00|6487.9|6484.9|6491.8|6488.8|6492.1|6489.5|6487.3|6484.8|343
1592907300000|2020-06-23 10:15:00|6491.3|6489.5|6493.3|6490.3|6493.9|6491.6|6490.7|6488.4|403
1592907600000|2020-06-23 10:20:00|6493.4|6490.4|6494.1|6492.3|6497|6494.5|6493|6490.2|368
1592907900000|2020-06-23 10:25:00|6494.2|6492.4|6492.1|6490.3|6494.8|6492.4|6491.6|6489.3|292
1592908200000|2020-06-23 10:30:00|6492.7|6489.7|6493.1|6491.3|6494.8|6492.5|6491|6488.8|363
1592908500000|2020-06-23 10:35:00|6493|6491.2|6494.4|6492.6|6495.1|6492.7|6491.8|6489.5|322
1592908800000|2020-06-23 10:40:00|6494.5|6492.7|6492.7|6489.7|6495.9|6493.6|6491.1|6488.7|354
1592909100000|2020-06-23 10:45:00|6492.8|6489.8|6493.8|6492|6495|6492.6|6491.4|6488.9|348
1592909400000|2020-06-23 10:50:00|6493.9|6492.1|6494.2|6492.4|6498.7|6496|6493.3|6490.9|463
1592909700000|2020-06-23 10:55:00|6494.1|6492.3|6493.7|6490.7|6496.1|6493.7|6493|6490.7|450
1592910000000|2020-06-23 11:00:00|6493.1|6491.3|6491.7|6488.7|6493.2|6491.3|6488.8|6486.5|395
1592910300000|2020-06-23 11:05:00|6491.6|6488.6|6488.7|6485.7|6491.7|6489.3|6487.5|6485.4|338
1592910600000|2020-06-23 11:10:00|6488.2|6486.4|6488|6486.2|6490|6487.7|6487.2|6484.9|419
1592910900000|2020-06-23 11:15:00|6488.7|6485.7|6492.1|6489.1|6494.1|6491.7|6487.7|6485.6|427
1592911200000|2020-06-23 11:20:00|6491.6|6489.8|6494.3|6492.5|6495|6492.7|6491.3|6488.9|331
1592911500000|2020-06-23 11:25:00|6494.4|6492.6|6496.7|6493.7|6497.1|6494.7|6493.9|6491.6|420
1592911800000|2020-06-23 11:30:00|6496.6|6493.6|6498.6|6495.6|6499|6496.5|6494|6491.4|317
1592912100000|2020-06-23 11:35:00|6498.7|6495.7|6505.4|6502.4|6505.4|6503|6497.1|6494.8|444
1592912400000|2020-06-23 11:40:00|6504.9|6503.1|6503.8|6500.8|6505.7|6503.2|6502.4|6499.9|318
1592912700000|2020-06-23 11:45:00|6503.7|6500.7|6501|6498|6504.7|6501.7|6498.3|6495.8|347
1592913000000|2020-06-23 11:50:00|6500.9|6497.9|6500.8|6497.8|6502|6499.6|6499.3|6496.7|391
1592913300000|2020-06-23 11:55:00|6500.7|6497.7|6501.7|6498.7|6503.3|6500.9|6499|6496.6|365
1592913600000|2020-06-23 12:00:00|6501.6|6498.6|6507.4|6504.4|6507.8|6505.4|6500.9|6498.4|356
1592913900000|2020-06-23 12:05:00|6507.3|6504.3|6512.6|6509.6|6513.1|6510.7|6506|6503.6|445
1592914200000|2020-06-23 12:10:00|6511.6|6509.8|6508.9|6507.1|6512.9|6510.5|6508.2|6505.8|409
1592914500000|2020-06-23 12:15:00|6509.1|6506.1|6511.9|6508.9|6512.1|6509.3|6508|6505.5|449
1592914800000|2020-06-23 12:20:00|6511.2|6509.4|6512.6|6509.6|6514.1|6511.4|6509.4|6506.4|329
1592915100000|2020-06-23 12:25:00|6512.5|6509.5|6515.6|6512.6|6516.8|6514.6|6510.5|6508|446
1592915400000|2020-06-23 12:30:00|6515.5|6512.5|6513.5|6511.7|6515.6|6513.1|6511.3|6509.2|373
1592915700000|2020-06-23 12:35:00|6513.9|6512.1|6515|6513.2|6518|6515.6|6513.9|6511.5|393
1592916000000|2020-06-23 12:40:00|6515.1|6513.3|6519.4|6517.6|6519.5|6517.6|6514.2|6511.9|387
1592916300000|2020-06-23 12:45:00|6519.3|6517.5|6524.7|6521.7|6524.8|6522.4|6518.8|6516.3|455
1592916600000|2020-06-23 12:50:00|6524.6|6521.6|6524.6|6522.8|6526.7|6524.6|6523.5|6521|416
1592916900000|2020-06-23 12:55:00|6524.4|6522.6|6522.9|6519.9|6525.4|6522.9|6521.6|6519|379
1592917200000|2020-06-23 13:00:00|6523.7|6521.9|6524.2|6522.4|6526|6523.4|6522.9|6520.3|367
1592917500000|2020-06-23 13:05:00|6524.3|6522.5|6522.5|6520.7|6526.7|6523.8|6520.8|6518.9|359
1592917800000|2020-06-23 13:10:00|6523.1|6521.3|6519|6517.2|6524.2|6521.9|6518.9|6517|409
1592918100000|2020-06-23 13:15:00|6519.1|6516.1|6522.2|6520.4|6524.8|6522.1|6518.4|6516|403
1592918400000|2020-06-23 13:20:00|6522.1|6520.3|6516.6|6513.6|6522.8|6520.3|6515.9|6513.6|417
1592918700000|2020-06-23 13:25:00|6516.7|6513.7|6517.8|6514.8|6519.8|6517.5|6516.6|6513.6|456
1592919000000|2020-06-23 13:30:00|6517.9|6514.9|6515.2|6513.4|6518.1|6515.4|6513.2|6510.9|571
1592919300000|2020-06-23 13:35:00|6515.8|6512.8|6518.6|6516.8|6519.6|6517.3|6514.5|6512|425
1592919600000|2020-06-23 13:40:00|6518.7|6516.9|6519.5|6516.5|6520.8|6518|6516.4|6514|443
1592919900000|2020-06-23 13:45:00|6519|6516|6520.3|6517.3|6522.9|6520.5|6516.7|6513.7|567
1592920200000|2020-06-23 13:50:00|6520|6517|6517.1|6515.3|6521|6518.5|6516.2|6513.8|486
1592920500000|2020-06-23 13:55:00|6517.2|6515.4|6520.9|6517.9|6523.1|6520.1|6517.2|6514.7|416
1592920800000|2020-06-23 14:00:00|6520.7|6517.7|6518.4|6516.6|6525.8|6522.8|6517.4|6514.8|587
1592921100000|2020-06-23 14:05:00|6518.2|6516.4|6524.7|6521.7|6524.8|6522.4|6517|6514.4|563
1592921400000|2020-06-23 14:10:00|6524.8|6521.8|6528|6525|6528.2|6526.4|6523.2|6520.7|486
1592921700000|2020-06-23 14:15:00|6527.9|6524.9|6533|6530|6534.9|6532.4|6527.3|6524.9|487
1592922000000|2020-06-23 14:20:00|6532.9|6529.9|6531.6|6529.8|6534.7|6532|6528.9|6526.5|490
1592922300000|2020-06-23 14:25:00|6532.2|6529.2|6528.9|6525.9|6533.1|6530.8|6528|6525.9|376
1592922600000|2020-06-23 14:30:00|6528.8|6525.8|6529.3|6527.5|6531.7|6529.2|6526|6523.7|482
1592922900000|2020-06-23 14:35:00|6529.4|6527.6|6529.4|6527.6|6531|6528.6|6529|6526.7|453
1592923200000|2020-06-23 14:40:00|6529.5|6527.7|6525.8|6522.8|6531.4|6529.2|6524.9|6522.6|491
1592923500000|2020-06-23 14:45:00|6525.9|6522.9|6523.1|6521.3|6527.2|6525.2|6522|6519.6|548
1592923800000|2020-06-23 14:50:00|6523.2|6521.4|6523|6521.2|6524.2|6522.4|6519.9|6517.6|455
1592924100000|2020-06-23 14:55:00|6523.4|6520.4|6523.7|6520.7|6526.4|6524|6521.7|6519.3|584
1592924400000|2020-06-23 15:00:00|6523.6|6520.6|6525.9|6522.9|6527.8|6525.3|6521.1|6519|586
1592924700000|2020-06-23 15:05:00|6525.8|6522.8|6524.7|6522.9|6526.2|6523.8|6523.2|6520.6|374
1592925000000|2020-06-23 15:10:00|6524.8|6523|6524.6|6521.6|6526.7|6524.4|6524.1|6521.6|351
1592925300000|2020-06-23 15:15:00|6523.3|6521.5|6522|6520.2|6524.7|6522.6|6521.9|6519.9|417
1592925600000|2020-06-23 15:20:00|6522.1|6520.3|6523.2|6521.4|6524.3|6521.9|6520.1|6517.8|410
1592925900000|2020-06-23 15:25:00|6523.1|6521.3|6518.6|6515.6|6523.7|6521.4|6517|6514.6|460
1592926200000|2020-06-23 15:30:00|6518.5|6515.5|6517.3|6515.5|6519.2|6516.6|6516.2|6513.7|452
1592926500000|2020-06-23 15:35:00|6517.2|6515.4|6518.3|6515.3|6519.5|6517.1|6515.5|6513|494
1592926800000|2020-06-23 15:40:00|6518.2|6515.2|6520.9|6517.9|6521.1|6518.6|6517.4|6515.2|315
1592927100000|2020-06-23 15:45:00|6521|6518|6517|6515.2|6521.4|6519.2|6515.5|6513|365
1592927400000|2020-06-23 15:50:00|6517.1|6515.3|6512.5|6509.5|6517.6|6515.3|6511.9|6509.5|446
1592927700000|2020-06-23 15:55:00|6512.6|6509.6|6515.3|6512.3|6515.3|6512.9|6511.2|6508.7|533
1592928000000|2020-06-23 16:00:00|6515.4|6512.4|6515.6|6513.8|6517.7|6515.5|6514.3|6512.1|431
1592928300000|2020-06-23 16:05:00|6515.7|6513.9|6515.7|6513.9|6517.9|6515.7|6515.5|6513|296
1592928600000|2020-06-23 16:10:00|6515.6|6513.8|6516.7|6513.7|6517.7|6515.2|6514.9|6512.6|329
1592928900000|2020-06-23 16:15:00|6516|6514.2|6517.8|6514.8|6519.7|6517.3|6515.3|6513|305
1592929200000|2020-06-23 16:20:00|6516.8|6515|6517.9|6514.9|6518.9|6515.9|6515.8|6513.7|310
1592929500000|2020-06-23 16:25:00|6517.8|6514.8|6515.9|6512.9|6518|6515.5|6515.1|6512.6|288
1592929800000|2020-06-23 16:30:00|6515.8|6512.8|6515.2|6513.4|6516.7|6514.2|6514.2|6511.9|345
1592930100000|2020-06-23 16:35:00|6515.3|6513.5|6512.7|6510.9|6515.9|6513.6|6511.8|6509.5|461
1592930400000|2020-06-23 16:40:00|6512.6|6510.8|6510.3|6507.3|6513.7|6511.4|6509|6507.2|302
1592930700000|2020-06-23 16:45:00|6510.4|6507.4|6509.5|6506.5|6510.4|6507.9|6507.8|6505.4|283
1592931000000|2020-06-23 16:50:00|6509.4|6506.4|6506.6|6503.6|6510.3|6508.1|6505.6|6503.2|367
1592931300000|2020-06-23 16:55:00|6506.7|6503.7|6504.5|6501.5|6507.5|6504.9|6503.7|6501.4|425
1592931600000|2020-06-23 17:00:00|6504.4|6501.4|6508.1|6506.3|6508.2|6506.3|6503.9|6501.3|312
1592931900000|2020-06-23 17:05:00|6508|6506.2|6506.7|6504.9|6508.4|6506.2|6504.8|6502.5|248
1592932200000|2020-06-23 17:10:00|6507|6504|6506|6504.2|6507.2|6504.6|6505|6503.2|259
1592932500000|2020-06-23 17:15:00|6505.9|6504.1|6505.7|6503.9|6506.4|6504.5|6504.7|6502.4|282
1592932800000|2020-06-23 17:20:00|6505.8|6504|6504.9|6501.9|6506.6|6504.1|6503.7|6501.3|317
1592933100000|2020-06-23 17:25:00|6505|6502|6504.2|6502.4|6505.4|6503.1|6502.7|6500.3|298
1592933400000|2020-06-23 17:30:00|6504.3|6502.5|6503.7|6501.9|6504.8|6502.5|6502.3|6499.9|335
1592933700000|2020-06-23 17:35:00|6503.8|6502|6503.7|6500.7|6504.8|6502.9|6502.9|6500|262
1592934000000|2020-06-23 17:40:00|6503.9|6500.9|6504.9|6501.9|6505.4|6503|6502.7|6500.3|246
1592934300000|2020-06-23 17:45:00|6505|6502|6504.6|6501.6|6506.3|6504.2|6503.8|6501.4|284
1592934600000|2020-06-23 17:50:00|6504|6502.2|6502.6|6499.6|6505.7|6503.1|6501.9|6499.5|430
1592934900000|2020-06-23 17:55:00|6502.5|6499.5|6502.6|6499.6|6503.5|6501.2|6501.8|6499.4|239
1592935200000|2020-06-23 18:00:00|6502.7|6499.7|6497.5|6494.5|6502.7|6500.1|6496.7|6494.4|330
1592935500000|2020-06-23 18:05:00|6497.4|6494.4|6496.5|6493.5|6498.6|6496.4|6494.3|6491.6|374
1592935800000|2020-06-23 18:10:00|6496.7|6493.7|6496.6|6493.6|6497.1|6494.7|6494.9|6492.5|329
1592936100000|2020-06-23 18:15:00|6496.7|6493.7|6496.1|6493.1|6497.9|6495.2|6495.4|6492.4|284
1592936400000|2020-06-23 18:20:00|6496.2|6493.2|6498.1|6495.1|6498.7|6496.2|6495.2|6492.2|290
1592936700000|2020-06-23 18:25:00|6498.4|6495.4|6497.3|6495.5|6499.2|6496.8|6496.2|6493.7|351
1592937000000|2020-06-23 18:30:00|6497.4|6495.6|6499.1|6497.3|6499.8|6497.3|6496.9|6494.5|300
1592937300000|2020-06-23 18:35:00|6499.2|6497.4|6499.6|6496.6|6500.9|6498.4|6498.6|6495.6|343
1592937600000|2020-06-23 18:40:00|6499.7|6496.7|6499.2|6497.4|6500.8|6498.1|6497.7|6495.5|270
1592937900000|2020-06-23 18:45:00|6499.6|6497.8|6496.1|6494.3|6500.1|6497.8|6495.8|6493.3|407
1592938200000|2020-06-23 18:50:00|6496.2|6494.4|6497.1|6494.1|6497.7|6495.2|6494.9|6492.4|394
1592938500000|2020-06-23 18:55:00|6496.5|6494.7|6498.2|6495.2|6498.7|6496.1|6496.5|6493.8|285
1592938800000|2020-06-23 19:00:00|6498|6495|6496.4|6494.6|6498.7|6496.3|6495.2|6492.8|400
1592939100000|2020-06-23 19:05:00|6496.5|6494.7|6498.4|6495.4|6499|6496.7|6495.9|6493.5|282
1592939400000|2020-06-23 19:10:00|6498.5|6495.5|6498.9|6497.1|6499.5|6497.2|6496.8|6494.3|213
1592939700000|2020-06-23 19:15:00|6498.8|6497|6499.3|6496.3|6500.6|6498.3|6498.6|6496.2|164
1592940000000|2020-06-23 19:20:00|6499.4|6496.4|6499|6497.2|6501|6498.7|6498.5|6496|216
1592940300000|2020-06-23 19:25:00|6499.7|6496.7|6498.5|6495.5|6499.9|6497.6|6497.8|6495.4|195
1592940600000|2020-06-23 19:30:00|6498.4|6495.4|6496.9|6495.1|6499.5|6496.8|6496|6493.8|290
1592940900000|2020-06-23 19:35:00|6497.5|6494.5|6498.5|6495.5|6498.5|6496|6496.8|6494.4|150
1592941200000|2020-06-23 19:40:00|6498.4|6495.4|6499.2|6496.2|6499.6|6497|6497.3|6495.2|253
1592941500000|2020-06-23 19:45:00|6499.1|6496.1|6496.9|6495.1|6499.3|6496.9|6496.5|6494.1|240
1592941800000|2020-06-23 19:50:00|6496.6|6494.8|6495.5|6492.5|6497.1|6494.8|6492.2|6489.3|382
1592942100000|2020-06-23 19:55:00|6495.4|6492.4|6493.4|6491.6|6496.5|6494|6492.3|6489.9|332
1592942400000|2020-06-23 20:00:00|6493.3|6491.5|6493.2|6491.4|6496.9|6494.5|6492.9|6490.4|253
1592942700000|2020-06-23 20:05:00|6493.1|6491.3|6495.4|6492.4|6496.5|6494|6493|6490.6|159
1592943000000|2020-06-23 20:10:00|6495.5|6492.5|6494.7|6491.7|6496.7|6494.1|6493.9|6491.1|250
1592943300000|2020-06-23 20:15:00|6494.6|6491.6|6495.2|6492.2|6495.2|6492.7|6494|6491.4|113
1592943600000|2020-06-23 20:20:00|6495.1|6492.1|6493.5|6490.5|6495.5|6493|6492.3|6489.8|111
1592943900000|2020-06-23 20:25:00|6493.4|6490.4|6494|6491|6494.6|6492.1|6493|6490.4|79
1592944200000|2020-06-23 20:30:00|6493.9|6490.9|6491.6|6488.6|6493.9|6491.4|6491.2|6488.6|122
1592944500000|2020-06-23 20:35:00|6491.7|6488.7|6493.4|6490.4|6493.7|6491.2|6491.1|6488.5|121
1592944800000|2020-06-23 20:40:00|6493.5|6490.5|6493|6490|6494.6|6491.6|6492.3|6490|122
1592945100000|2020-06-23 20:45:00|6493.1|6490.1|6494.9|6491.9|6495.4|6492.4|6492.9|6489.9|136
1592945400000|2020-06-23 20:50:00|6495|6492|6493.3|6490.3|6495.5|6492.5|6493.2|6490.2|100
1592945700000|2020-06-23 20:55:00|6493.2|6490.2|6493|6490|6494.3|6491.1|6492.8|6489.8|153
1592946000000|2020-06-23 21:00:00|6495.6|6491.6|6492.8|6488.9|6496.1|6493.1|6492.7|6488.8|48
1592946300000|2020-06-23 21:05:00|6492.6|6488.7|6491.9|6488.9|6493.4|6490.2|6491.8|6488.6|149
1592946600000|2020-06-23 21:10:00|6492.7|6489.2|6489.8|6486.6|6492.9|6489.6|6489.2|6485.2|117
1592946900000|2020-06-23 21:15:00|6489.7|6486.7|6492.4|6488.5|6492.7|6488.7|6489.5|6486.5|119
1592947200000|2020-06-23 21:20:00|6492|6488.4|6493.4|6489.4|6506.9|6502.9|6491.5|6488|206
1592947500000|2020-06-23 21:25:00|6494.3|6490.3|6494.9|6490.9|6496.8|6492.8|6493.8|6489.8|248
1592947800000|2020-06-23 21:30:00|6495.1|6491.1|6492.5|6488.5|6495.5|6491.5|6492.2|6488.2|171
1592948100000|2020-06-23 21:35:00|6492.7|6488.7|6493.8|6489.8|6494.1|6490.1|6492|6488|144
1592948400000|2020-06-23 21:40:00|6494|6490|6493.6|6489.6|6494.2|6490.2|6493.1|6489.1|163
1592948700000|2020-06-23 21:45:00|6493.5|6489.5|6492.5|6488.5|6494.8|6490.8|6492.2|6488.2|135
1592949000000|2020-06-23 21:50:00|6492.6|6488.6|6492.7|6489.4|6493.3|6490.1|6491.9|6487.9|197
1592949300000|2020-06-23 21:55:00|6493.1|6489.3|6492.9|6489.7|6493.5|6490|6492.2|6488.2|180
1592949600000|2020-06-23 22:00:00|6493.1|6489|6495.3|6492.3|6495.3|6492.3|6491.5|6488.5|302
1592949900000|2020-06-23 22:05:00|6495.4|6492.4|6493.4|6490.4|6495.4|6492.4|6492.5|6489.5|247
1592950200000|2020-06-23 22:10:00|6493.5|6490.5|6491.8|6488.8|6493.8|6490.8|6491.3|6488.6|169
1592950500000|2020-06-23 22:15:00|6491.9|6488.9|6493.3|6490.3|6493.3|6490.3|6491.4|6488.4|177
1592950800000|2020-06-23 22:20:00|6493.4|6490.4|6495.7|6492.7|6495.8|6492.8|6493.1|6490.2|140
1592951100000|2020-06-23 22:25:00|6495.6|6492.6|6495.9|6492.9|6496|6493|6494.7|6491.7|111
1592951400000|2020-06-23 22:30:00|6496|6493|6497.2|6494.2|6498.5|6495.5|6494.1|6491.9|208
1592951700000|2020-06-23 22:35:00|6496.8|6493.8|6500.2|6497.2|6500.3|6497.8|6496.5|6493.5|203
1592952000000|2020-06-23 22:40:00|6500.1|6497.1|6501.4|6498.4|6501.5|6498.5|6499.2|6496.2|126
1592952300000|2020-06-23 22:45:00|6501.3|6498.3|6501.1|6498.1|6502.4|6499.4|6500.4|6497.4|165
1592952600000|2020-06-23 22:50:00|6501|6498|6499.3|6496.3|6501.6|6498.6|6499|6496|145
1592952900000|2020-06-23 22:55:00|6499.2|6496.2|6496.6|6493.6|6499.5|6496.5|6495.4|6492.8|262
1592953200000|2020-06-23 23:00:00|6496.4|6493.4|6496.3|6493.3|6497.4|6494.4|6495|6492|233
1592953500000|2020-06-23 23:05:00|6496.4|6493.4|6499.2|6497.4|6500.4|6498.1|6496.4|6493.4|233
1592953800000|2020-06-23 23:10:00|6499.3|6497.5|6496.5|6493.5|6501.7|6498.7|6495.8|6493.3|290
1592954100000|2020-06-23 23:15:00|6497.1|6494.1|6497.2|6494.2|6498.8|6496|6495.9|6492.9|269
1592954400000|2020-06-23 23:20:00|6497.3|6494.3|6497.6|6494.6|6498.4|6496|6495.1|6492.6|233
1592954700000|2020-06-23 23:25:00|6497.5|6494.5|6498.6|6495.6|6499.4|6496.5|6496.7|6494.2|231
1592955000000|2020-06-23 23:30:00|6498.8|6495.8|6498.9|6495.9|6501.3|6498.9|6497.1|6494.7|287
1592955300000|2020-06-23 23:35:00|6499|6496|6501.4|6498.4|6501.4|6498.5|6498.2|6495.7|238
1592955600000|2020-06-23 23:40:00|6501.3|6498.3|6499.6|6496.6|6501.3|6498.3|6498.2|6495.4|220
1592955900000|2020-06-23 23:45:00|6499.7|6496.7|6500.4|6497.4|6500.9|6498.4|6498|6495.6|247
1592956200000|2020-06-23 23:50:00|6500.6|6497.6|6501.9|6498.9|6502.3|6499.9|6499.5|6497.1|258
1592956500000|2020-06-23 23:55:00|6502|6499|6502.2|6499.2|6503|6500.4|6499|6496.7|295
1592956800000|2020-06-24 00:00:00|6502.3|6499.3|6508.1|6505.1|6508.1|6505.4|6501.5|6498.9|450
1592957100000|2020-06-24 00:05:00|6508.7|6505.7|6511.4|6508.4|6511.7|6509.1|6507|6504.3|424
1592957400000|2020-06-24 00:10:00|6511.2|6508.2|6508.9|6507.1|6511.6|6509.1|6508.9|6506.5|256
1592957700000|2020-06-24 00:15:00|6509|6507.2|6511.6|6508.6|6511.7|6509|6507.9|6505.2|287
1592958000000|2020-06-24 00:20:00|6511.7|6508.7|6511.6|6508.6|6514.8|6512.2|6510.6|6508.2|322
1592958300000|2020-06-24 00:25:00|6511.7|6508.7|6509.4|6506.4|6512.6|6510|6509|6506.4|263
1592958600000|2020-06-24 00:30:00|6509.2|6507.4|6510.6|6507.6|6511.6|6509.1|6506.3|6503.6|319
1592958900000|2020-06-24 00:35:00|6510.5|6507.5|6509.5|6506.5|6510.6|6508.1|6509|6506.4|191
1592959200000|2020-06-24 00:40:00|6509.4|6506.4|6505.5|6502.5|6510.4|6507.6|6504.8|6502.4|270
1592959500000|2020-06-24 00:45:00|6505.4|6502.4|6502.9|6499.9|6505.8|6503.3|6501.4|6498.5|251
1592959800000|2020-06-24 00:50:00|6502.8|6499.8|6505.8|6502.8|6506.4|6503.6|6502.3|6499.8|248
1592960100000|2020-06-24 00:55:00|6505.9|6502.9|6503|6500|6506.5|6504|6501.3|6498.9|315
1592960400000|2020-06-24 01:00:00|6503.2|6500.2|6501.3|6498.3|6504.3|6501.3|6499.7|6497.2|295
1592960700000|2020-06-24 01:05:00|6501.6|6498.6|6504|6501|6505.3|6502.8|6500.8|6498.1|280
1592961000000|2020-06-24 01:10:00|6503.9|6500.9|6507.4|6504.4|6509.5|6506.9|6503.2|6500.8|278
1592961300000|2020-06-24 01:15:00|6507.7|6504.7|6510|6507|6511.9|6509.5|6507.3|6504.3|322
1592961600000|2020-06-24 01:20:00|6510.1|6507.1|6514.9|6513.1|6515.8|6513.5|6510.1|6507.1|304
1592961900000|2020-06-24 01:25:00|6515.6|6512.6|6509.2|6507.4|6515.7|6512.8|6509.1|6506.3|265
1592962200000|2020-06-24 01:30:00|6509.7|6506.7|6509.4|6506.4|6510.6|6507.6|6507.1|6504.5|383
1592962500000|2020-06-24 01:35:00|6509.5|6506.5|6507.1|6504.1|6511.5|6508.8|6506.5|6504|303
1592962800000|2020-06-24 01:40:00|6507.2|6504.2|6504.3|6501.3|6507.2|6504.2|6503.5|6501.1|372
1592963100000|2020-06-24 01:45:00|6504.2|6501.2|6503.3|6500.3|6504.2|6501.4|6500.4|6497.9|451
1592963400000|2020-06-24 01:50:00|6503.4|6500.4|6501.9|6498.9|6504.1|6501.7|6501|6498|304
1592963700000|2020-06-24 01:55:00|6502|6499|6497.9|6493.9|6504.8|6501.8|6497.4|6493.4|384
1592964000000|2020-06-24 02:00:00|6498.2|6494.2|6472.3|6469.3|6505.8|6502.5|6452.1|6449.1|902
1592964300000|2020-06-24 02:05:00|6472.2|6469.2|6482.3|6479.3|6484.3|6481.3|6470.1|6467.1|614
1592964600000|2020-06-24 02:10:00|6482.4|6479.4|6478.2|6475.2|6483.5|6480.5|6473.6|6470.6|432
1592964900000|2020-06-24 02:15:00|6478.3|6475.3|6484.1|6481.1|6486.3|6483.3|6478.1|6475.1|409
1592965200000|2020-06-24 02:20:00|6484.2|6481.2|6487|6484|6487.9|6484.9|6480.1|6477.1|475
1592965500000|2020-06-24 02:25:00|6486.8|6483.8|6484.4|6481.4|6487.4|6484.4|6482.8|6479.8|390
1592965800000|2020-06-24 02:30:00|6484.6|6481.6|6489.6|6486.6|6490.7|6487.7|6484|6481|408
1592966100000|2020-06-24 02:35:00|6489.5|6486.5|6488.7|6485.7|6491.4|6488.4|6487.4|6484.4|349
1592966400000|2020-06-24 02:40:00|6489.1|6486.1|6484.1|6481.1|6489.4|6486.9|6482.3|6479.3|355
1592966700000|2020-06-24 02:45:00|6484.2|6481.2|6485.6|6482.6|6485.7|6482.7|6482.2|6479.2|277
1592967000000|2020-06-24 02:50:00|6485.7|6482.7|6479.8|6476.8|6486.2|6483.2|6479.7|6476.7|325
1592967300000|2020-06-24 02:55:00|6479.4|6476.4|6476.4|6473.4|6480.9|6478|6476.2|6473.3|399
1592967600000|2020-06-24 03:00:00|6476.6|6473.6|6477.4|6474.4|6480|6477|6475.2|6472.7|370
1592967900000|2020-06-24 03:05:00|6477.5|6474.5|6484.5|6481.5|6485.9|6482.9|6477.4|6474.4|347
1592968200000|2020-06-24 03:10:00|6484.6|6481.6|6481.6|6478.6|6484.8|6482.3|6480.9|6477.9|320
1592968500000|2020-06-24 03:15:00|6481.1|6479.3|6480.1|6477.1|6482|6479.3|6478.2|6475.6|334
1592968800000|2020-06-24 03:20:00|6480|6477|6478.2|6475.2|6480|6477.5|6476.9|6473.9|232
1592969100000|2020-06-24 03:25:00|6478.3|6475.3|6477.3|6474.3|6478.4|6475.4|6474.1|6471.6|245
1592969400000|2020-06-24 03:30:00|6477.2|6474.2|6475.7|6472.7|6477.3|6474.3|6471.6|6469.3|340
1592969700000|2020-06-24 03:35:00|6475.6|6472.6|6473.5|6470.5|6475.7|6472.7|6472.7|6470.3|285
1592970000000|2020-06-24 03:40:00|6473.6|6470.6|6476|6473|6476.8|6473.9|6472.9|6469.9|257
1592970300000|2020-06-24 03:45:00|6476.1|6473.1|6474.7|6472.9|6476.9|6474.1|6474.3|6471.4|252
1592970600000|2020-06-24 03:50:00|6474.6|6472.8|6474.2|6471.2|6476|6473.6|6473.3|6470.7|288
1592970900000|2020-06-24 03:55:00|6474.4|6471.4|6472|6470.2|6474.6|6471.7|6471.5|6469|215
1592971200000|2020-06-24 04:00:00|6472.1|6470.3|6470.7|6468.9|6475|6472.3|6470.5|6468.2|299
1592971500000|2020-06-24 04:05:00|6470.8|6469|6472.3|6469.3|6472.9|6470.6|6469.3|6467.2|283
1592971800000|2020-06-24 04:10:00|6472.4|6469.4|6471.6|6468.6|6474.3|6471.8|6470.8|6468.6|208
1592972100000|2020-06-24 04:15:00|6471.7|6468.7|6471.3|6468.3|6472.9|6470.2|6469.7|6467.6|267
1592972400000|2020-06-24 04:20:00|6471.4|6468.4|6470.6|6467.6|6472.4|6470|6468.4|6465.4|222
1592972700000|2020-06-24 04:25:00|6470.3|6467.3|6472.3|6469.3|6474.6|6472.1|6469.6|6467.2|305
1592973000000|2020-06-24 04:30:00|6472.4|6469.4|6469.4|6467.6|6472.6|6470.3|6469|6466.3|409
1592973300000|2020-06-24 04:35:00|6469.5|6467.7|6466.6|6463.6|6470.9|6468.2|6465.3|6462.3|352
1592973600000|2020-06-24 04:40:00|6466.7|6463.7|6465.5|6462.5|6467.5|6465.2|6463.7|6461.1|249
1592973900000|2020-06-24 04:45:00|6464.8|6461.8|6466.2|6464.4|6468.5|6466.2|6464.2|6461.7|219
1592974200000|2020-06-24 04:50:00|6466.1|6464.3|6467.2|6464.2|6467.3|6464.7|6464.8|6462.4|203
1592974500000|2020-06-24 04:55:00|6467.3|6464.3|6464.7|6461.7|6469.6|6467.1|6464.4|6461.7|231
1592974800000|2020-06-24 05:00:00|6464.8|6461.8|6464.2|6461.2|6465.5|6462.6|6462.8|6460.4|204
1592975100000|2020-06-24 05:05:00|6463.7|6460.7|6463.8|6460.8|6464.4|6461.9|6462.2|6459.8|227
1592975400000|2020-06-24 05:10:00|6463.7|6460.7|6462.7|6459.7|6464.6|6462|6459.5|6457.1|268
1592975700000|2020-06-24 05:15:00|6462.8|6459.8|6463.6|6460.6|6464.8|6461.8|6462.8|6459.8|165
1592976000000|2020-06-24 05:20:00|6463.4|6460.4|6463.4|6460.4|6464.2|6461.2|6461.8|6458.8|146
1592976300000|2020-06-24 05:25:00|6463.5|6460.5|6464.1|6461.1|6465.4|6462.4|6463.3|6460.3|248
1592976600000|2020-06-24 05:30:00|6464.4|6461.4|6468.6|6465.6|6468.7|6465.7|6463.5|6460.5|264
1592976900000|2020-06-24 05:35:00|6468.7|6465.7|6470.5|6467.5|6471.3|6468.9|6467.5|6464.6|234
1592977200000|2020-06-24 05:40:00|6470.6|6467.6|6469.6|6466.6|6470.8|6467.9|6468.5|6465.6|240
1592977500000|2020-06-24 05:45:00|6469.7|6466.7|6469.4|6466.4|6470.8|6467.9|6467.8|6465.4|246
1592977800000|2020-06-24 05:50:00|6468.9|6467.1|6466.9|6463.9|6469.4|6467.1|6466.8|6463.8|189
1592978100000|2020-06-24 05:55:00|6467|6464|6464.1|6461.1|6467.6|6465.1|6464.1|6461.1|236
1592978400000|2020-06-24 06:00:00|6463.9|6460.9|6463.2|6460.2|6464.8|6462.2|6461.5|6458.6|420
1592978700000|2020-06-24 06:05:00|6463.1|6460.1|6465|6463.2|6466.7|6464.3|6462.6|6459.7|331
1592979000000|2020-06-24 06:10:00|6464.9|6463.1|6462.6|6459.6|6465.6|6463.2|6461.6|6458.6|285
1592979300000|2020-06-24 06:15:00|6462.5|6459.5|6462.5|6459.5|6464.5|6462|6462|6459.4|250
1592979600000|2020-06-24 06:20:00|6462.4|6459.4|6459|6456|6462.7|6459.8|6457.6|6455.1|362
1592979900000|2020-06-24 06:25:00|6458.9|6455.9|6463.6|6460.6|6464.6|6462.4|6458.9|6455.9|343
1592980200000|2020-06-24 06:30:00|6462.9|6461.1|6462|6460.2|6464.4|6461.9|6461.8|6459.4|301
1592980500000|2020-06-24 06:35:00|6462.7|6459.7|6463.3|6460.3|6463.8|6461.4|6459.1|6456.9|334
1592980800000|2020-06-24 06:40:00|6462.7|6460.9|6466.6|6463.6|6466.7|6464.6|6462|6459.6|255
1592981100000|2020-06-24 06:45:00|6466.8|6463.8|6470|6468.2|6471.6|6469.2|6465.9|6463.7|315
1592981400000|2020-06-24 06:50:00|6469.9|6468.1|6470.2|6468.4|6471|6468.7|6468.9|6466.5|228
1592981700000|2020-06-24 06:55:00|6470.3|6468.5|6469.6|6466.6|6470.9|6468.8|6468.4|6466.2|188
1592982000000|2020-06-24 07:00:00|6469.5|6466.5|6464.3|6462.5|6470|6467.3|6462.2|6460.4|498
1592982300000|2020-06-24 07:05:00|6464.2|6462.4|6464.1|6462.3|6468.1|6465.8|6463.2|6461|479
1592982600000|2020-06-24 07:10:00|6464.2|6462.4|6461|6458|6465.3|6463.2|6460.4|6458|396
1592982900000|2020-06-24 07:15:00|6460.8|6457.8|6457.7|6455.9|6463.3|6461.1|6456.7|6454.9|376
1592983200000|2020-06-24 07:20:00|6457.9|6456.1|6456.1|6454.3|6458.5|6456.2|6453.1|6450.9|485
1592983500000|2020-06-24 07:25:00|6456.2|6454.4|6453.3|6451.5|6458.7|6456.2|6452.6|6450.3|525
1592983800000|2020-06-24 07:30:00|6453.4|6451.6|6453.6|6451.8|6457.8|6455.5|6452.4|6450|472
1592984100000|2020-06-24 07:35:00|6453.5|6451.7|6444.1|6442.3|6454.1|6451.7|6443.5|6441.3|520
1592984400000|2020-06-24 07:40:00|6444|6442.2|6441.9|6438.9|6445.1|6443|6440.8|6438.4|680
1592984700000|2020-06-24 07:45:00|6441.8|6438.8|6444|6442.2|6444.5|6442.2|6439.6|6437.4|554
1592985000000|2020-06-24 07:50:00|6443.9|6442.1|6443.9|6440.9|6446.1|6444.3|6440.8|6438.7|543
1592985300000|2020-06-24 07:55:00|6443.8|6440.8|6442.6|6439.6|6444.6|6442.4|6442.4|6439.5|391
1592985600000|2020-06-24 08:00:00|6442.7|6439.7|6445.4|6443.6|6446.8|6444.5|6442|6439.3|533
1592985900000|2020-06-24 08:05:00|6445.7|6443.9|6436.5|6433.5|6445.9|6444.1|6434.9|6432.6|599
1592986200000|2020-06-24 08:10:00|6435.8|6434|6433|6431.2|6436.8|6434.2|6432.2|6430.1|515
1592986500000|2020-06-24 08:15:00|6433.1|6431.3|6436.2|6434.4|6439.6|6437.2|6430.7|6428.6|596
1592986800000|2020-06-24 08:20:00|6435.9|6434.1|6436.7|6434.9|6439.5|6437.7|6432.1|6429.6|549
1592987100000|2020-06-24 08:25:00|6436.8|6435|6435.8|6434|6438.6|6436|6434.9|6432.5|388
1592987400000|2020-06-24 08:30:00|6435.9|6434.1|6439.3|6437.5|6439.9|6437.8|6434.7|6432.1|431
1592987700000|2020-06-24 08:35:00|6439.4|6437.6|6441.6|6438.6|6442.8|6440.6|6438.2|6435.9|446
1592988000000|2020-06-24 08:40:00|6440.8|6439|6441.1|6439.3|6442.4|6439.9|6438|6435.6|410
1592988300000|2020-06-24 08:45:00|6441.7|6438.7|6443.7|6440.7|6444.4|6441.9|6440.3|6438.5|344
1592988600000|2020-06-24 08:50:00|6443.9|6440.9|6443.1|6441.3|6446.7|6444.2|6443.1|6440.7|361
1592988900000|2020-06-24 08:55:00|6443|6441.2|6443.2|6440.2|6445.6|6442.9|6442|6440|459
1592989200000|2020-06-24 09:00:00|6442.4|6440.6|6441.8|6440|6444.8|6442.6|6440.9|6438.6|482
1592989500000|2020-06-24 09:05:00|6441.9|6440.1|6438.6|6435.6|6442.7|6440.5|6437.5|6435.2|347
1592989800000|2020-06-24 09:10:00|6437.9|6436.1|6428.7|6425.7|6438.7|6436.2|6426.5|6423.9|615
1592990100000|2020-06-24 09:15:00|6428.6|6425.6|6425.6|6422.6|6432.2|6429.4|6424|6422.1|753
1592990400000|2020-06-24 09:20:00|6425.7|6423.9|6431.1|6429.3|6432.6|6430.5|6425.1|6423.1|619
1592990700000|2020-06-24 09:25:00|6431|6429.2|6432.7|6430.9|6435.4|6432.9|6430.7|6428.6|388
1592991000000|2020-06-24 09:30:00|6432.9|6431.1|6439.1|6437.3|6439.6|6437.4|6432.4|6430.3|483
1592991300000|2020-06-24 09:35:00|6438.9|6437.1|6434.8|6433|6440.2|6437.8|6433.1|6430.9|513
1592991600000|2020-06-24 09:40:00|6434.6|6432.8|6435.2|6432.2|6435.7|6433.5|6433|6430.4|435
1592991900000|2020-06-24 09:45:00|6435|6432|6435.1|6433.3|6437.8|6435.5|6434.2|6431.8|391
1592992200000|2020-06-24 09:50:00|6435.2|6433.4|6436.7|6433.7|6436.8|6434.3|6434.2|6431.5|396
1592992500000|2020-06-24 09:55:00|6436.8|6433.8|6437.2|6435.4|6439.5|6436.9|6434.5|6432.4|420
1592992800000|2020-06-24 10:00:00|6437.3|6435.5|6437.5|6434.5|6442.4|6439.6|6436.5|6433.5|368
1592993100000|2020-06-24 10:05:00|6437.6|6434.6|6439.7|6436.7|6441.1|6438.7|6437.2|6434.5|318
1592993400000|2020-06-24 10:10:00|6439|6437.2|6433.9|6432.1|6439.1|6437.3|6432.8|6430.2|419
1592993700000|2020-06-24 10:15:00|6434|6432.2|6436.4|6433.4|6436.9|6434.5|6433|6430.6|449
1592994000000|2020-06-24 10:20:00|6436.5|6433.5|6435.9|6432.9|6438|6435.6|6434.6|6431.6|404
1592994300000|2020-06-24 10:25:00|6435.8|6432.8|6431.8|6430|6436.9|6434.4|6431.7|6429.7|422
1592994600000|2020-06-24 10:30:00|6431.9|6430.1|6434.6|6431.6|6436|6433.6|6431.2|6428.8|461
1592994900000|2020-06-24 10:35:00|6434.7|6431.7|6437.9|6434.9|6437.9|6435.5|6433.2|6430.7|349
1592995200000|2020-06-24 10:40:00|6437.8|6434.8|6434.6|6432.8|6439.9|6437.5|6434.3|6432.2|402
1592995500000|2020-06-24 10:45:00|6435.2|6432.2|6435.9|6434.1|6437|6434.5|6434.1|6431.7|410
1592995800000|2020-06-24 10:50:00|6435.8|6434|6433.1|6431.3|6436.6|6434.1|6433|6430.3|449
1592996100000|2020-06-24 10:55:00|6433|6431.2|6434.8|6433|6436.5|6434.1|6433|6430.9|294
1592996400000|2020-06-24 11:00:00|6434.7|6432.9|6439|6436|6440.6|6438.3|6434.3|6432|332
1592996700000|2020-06-24 11:05:00|6439.1|6436.1|6435.8|6434|6439.1|6436.5|6435.7|6433.3|343
1592997000000|2020-06-24 11:10:00|6435.7|6433.9|6436.4|6434.6|6437.4|6435.1|6435|6433|324
1592997300000|2020-06-24 11:15:00|6437|6435.2|6437.7|6435.9|6438.6|6436.2|6434.9|6433|362
1592997600000|2020-06-24 11:20:00|6437.9|6436.1|6434.3|6432.5|6438.4|6436.3|6434.2|6432.3|366
1592997900000|2020-06-24 11:25:00|6434.1|6432.3|6431.7|6429.9|6434.2|6432.4|6430|6427.7|541
1592998200000|2020-06-24 11:30:00|6431.8|6430|6429.9|6428.1|6434.4|6432.1|6428.7|6426.4|489
1592998500000|2020-06-24 11:35:00|6430|6428.2|6429.5|6426.5|6431.8|6429.3|6428.2|6426.3|388
1592998800000|2020-06-24 11:40:00|6428.8|6427|6429.1|6427.3|6431|6428.7|6427.4|6425.5|398
1592999100000|2020-06-24 11:45:00|6429|6427.2|6430.4|6428.6|6430.7|6428.9|6427.1|6424.7|331
1592999400000|2020-06-24 11:50:00|6430.5|6428.7|6430.7|6427.7|6432.7|6430.9|6429.8|6427.6|451
1592999700000|2020-06-24 11:55:00|6430.6|6427.6|6425.1|6423.3|6430.9|6428.3|6424.9|6422.8|348
1593000000000|2020-06-24 12:00:00|6424.9|6423.1|6426.1|6424.3|6427.6|6425.6|6424.2|6422.1|373
1593000300000|2020-06-24 12:05:00|6426.2|6424.4|6424.1|6421.1|6426.2|6424.4|6423|6420.9|447
1593000600000|2020-06-24 12:10:00|6423.4|6421.6|6427.5|6425.7|6429|6426.8|6422.4|6420.1|434
1593000900000|2020-06-24 12:15:00|6427.4|6425.6|6429.6|6426.6|6430|6427.6|6426.2|6424|353
1593001200000|2020-06-24 12:20:00|6429.7|6426.7|6431.2|6429.4|6432.8|6430.5|6428.9|6426.6|413
1593001500000|2020-06-24 12:25:00|6431.4|6429.6|6436.2|6434.4|6438.8|6436.3|6430.2|6427.8|507
1593001800000|2020-06-24 12:30:00|6436.3|6434.5|6431.4|6429.6|6436.9|6434.6|6430.9|6428.4|458
1593002100000|2020-06-24 12:35:00|6431.5|6429.7|6432.4|6430.6|6433.3|6431|6428.3|6426.5|428
1593002400000|2020-06-24 12:40:00|6432.3|6430.5|6433.4|6431.6|6434.1|6432.1|6431.1|6429.1|381
1593002700000|2020-06-24 12:45:00|6433.5|6431.7|6432.3|6430.5|6435.5|6433.7|6430.3|6428.5|430
1593003000000|2020-06-24 12:50:00|6432.2|6430.4|6437.2|6435.4|6438.9|6436.6|6431|6428.8|438
1593003300000|2020-06-24 12:55:00|6437.1|6435.3|6439.9|6436.9|6443.9|6441.6|6436.1|6434.2|448
1593003600000|2020-06-24 13:00:00|6440.1|6437.1|6441.1|6439.3|6442.9|6440.7|6436.9|6434.5|502
1593003900000|2020-06-24 13:05:00|6441.2|6439.4|6438|6436.2|6442.8|6440.9|6437.9|6435.7|448
1593004200000|2020-06-24 13:10:00|6438.1|6436.3|6436.2|6434.4|6439.9|6438|6435.1|6433|371
1593004500000|2020-06-24 13:15:00|6436.7|6434.9|6430.2|6428.4|6436.9|6435.1|6429.8|6427.7|498
1593004800000|2020-06-24 13:20:00|6430.3|6428.5|6428.1|6426.3|6431.4|6429.2|6425.9|6424.1|475
1593005100000|2020-06-24 13:25:00|6428.2|6426.4|6428.5|6426.7|6429.7|6427.2|6424.9|6422.6|427
1593005400000|2020-06-24 13:30:00|6429.2|6426.2|6427.3|6425.5|6431.8|6429.4|6426.2|6424.1|616
1593005700000|2020-06-24 13:35:00|6427.2|6425.4|6437.1|6435.3|6438.3|6436.5|6427.2|6425|520
1593006000000|2020-06-24 13:40:00|6437.2|6435.4|6440|6438.2|6441.1|6439.3|6436.6|6434.6|497
1593006300000|2020-06-24 13:45:00|6439.4|6437.6|6432.7|6430.9|6440.6|6438.6|6432.1|6430.3|431
1593006600000|2020-06-24 13:50:00|6432.9|6431.1|6426.6|6424.8|6433.2|6431.4|6425.5|6423.7|486
1593006900000|2020-06-24 13:55:00|6426.4|6424.6|6423.9|6420.9|6428.6|6426.3|6418.5|6415.5|617
1593007200000|2020-06-24 14:00:00|6423.2|6421.4|6417.6|6415.8|6424.9|6422.5|6416.7|6414.2|666
1593007500000|2020-06-24 14:05:00|6417.5|6415.7|6421.6|6418.6|6423.6|6421.2|6417.5|6415.7|528
1593007800000|2020-06-24 14:10:00|6421.5|6418.5|6431.1|6429.3|6431.9|6429.8|6420|6417.8|566
1593008100000|2020-06-24 14:15:00|6431.7|6428.7|6433.7|6430.7|6433.9|6431.6|6429.2|6426.9|557
1593008400000|2020-06-24 14:20:00|6433.6|6430.6|6436.6|6433.6|6437.2|6435.2|6431.2|6429|528
1593008700000|2020-06-24 14:25:00|6436|6434.2|6435.9|6432.9|6438.9|6436.5|6433.8|6431.5|479
1593009000000|2020-06-24 14:30:00|6435.7|6432.7|6425.9|6422.9|6436.6|6434.6|6421.2|6418.4|637
1593009300000|2020-06-24 14:35:00|6425.6|6422.6|6424.9|6421.9|6430|6427.4|6421.1|6418.8|752
1593009600000|2020-06-24 14:40:00|6425|6422|6425.6|6422.6|6428|6425.4|6423.8|6421.4|599
1593009900000|2020-06-24 14:45:00|6425.7|6422.7|6424.2|6421.2|6425.7|6423.3|6419.6|6417.3|559
1593010200000|2020-06-24 14:50:00|6424.1|6422.3|6428.5|6425.5|6429.5|6427|6421.3|6418.5|652
1593010500000|2020-06-24 14:55:00|6428.4|6425.4|6433.9|6432.1|6435.5|6433.7|6427.6|6425|727
1593010800000|2020-06-24 15:00:00|6434|6432.2|6433.1|6430.1|6434.1|6432.3|6426.9|6424.2|654
1593011100000|2020-06-24 15:05:00|6432.3|6430.5|6426.4|6424.6|6434.8|6432.3|6425.7|6423.5|572
1593011400000|2020-06-24 15:10:00|6427|6424|6416.9|6415.1|6427|6424.6|6416|6413.8|649
1593011700000|2020-06-24 15:15:00|6417.4|6415.6|6415.6|6412.6|6420.6|6418.1|6413.9|6411.5|631
1593012000000|2020-06-24 15:20:00|6415.1|6413.3|6416.3|6413.3|6419.5|6416.5|6412.8|6410.6|614
1593012300000|2020-06-24 15:25:00|6415.4|6413.6|6420.4|6417.4|6421.9|6419.3|6415.3|6412.4|566
1593012600000|2020-06-24 15:30:00|6419.9|6418.1|6415.6|6412.6|6421.2|6418.5|6413.7|6411.3|731
1593012900000|2020-06-24 15:35:00|6415.5|6412.5|6413.8|6410.8|6417.8|6415.6|6412.1|6409.8|676
1593013200000|2020-06-24 15:40:00|6413.9|6410.9|6412.4|6409.4|6415|6412.4|6409.9|6407.4|639
1593013500000|2020-06-24 15:45:00|6412.3|6409.3|6413|6411.2|6416.6|6414|6410.7|6408.4|681
1593013800000|2020-06-24 15:50:00|6413.1|6411.3|6413.5|6410.5|6414.4|6411.6|6410.8|6408.5|584
1593014100000|2020-06-24 15:55:00|6413.6|6410.6|6417.1|6414.1|6417.5|6414.7|6412.5|6409.5|549
1593014400000|2020-06-24 16:00:00|6417.2|6414.2|6416.5|6413.5|6418.6|6415.6|6414.5|6411.5|454
1593014700000|2020-06-24 16:05:00|6416.6|6413.6|6415.4|6412.4|6416.7|6414.1|6413.4|6410.7|510
1593015000000|2020-06-24 16:10:00|6415.5|6412.5|6417.1|6414.1|6417.2|6415.1|6413.3|6410.3|502
1593015300000|2020-06-24 16:15:00|6417.2|6414.2|6421.2|6418.2|6421.7|6418.7|6416.1|6413.5|466
1593015600000|2020-06-24 16:20:00|6421.1|6418.1|6419.4|6416.4|6422|6419.8|6418.9|6415.9|379
1593015900000|2020-06-24 16:25:00|6419.3|6416.3|6416.5|6413.5|6419.6|6416.6|6415.7|6413.2|438
1593016200000|2020-06-24 16:30:00|6416.6|6413.6|6412.2|6409.2|6417.7|6414.7|6412.2|6409.2|543
1593016500000|2020-06-24 16:35:00|6412.4|6409.4|6413.5|6410.5|6415|6412.7|6411.5|6409.1|407
1593016800000|2020-06-24 16:40:00|6413.4|6410.4|6417.9|6416.1|6419.2|6416.9|6412.9|6410.4|452
1593017100000|2020-06-24 16:45:00|6418|6416.2|6418.7|6416.9|6421.3|6418.8|6417.8|6415.5|427
1593017400000|2020-06-24 16:50:00|6418.8|6417|6419.5|6417.7|6419.8|6418|6416.6|6414.4|362
1593017700000|2020-06-24 16:55:00|6420.1|6417.1|6425.6|6422.6|6427.3|6424.6|6419.5|6417|374
1593018000000|2020-06-24 17:00:00|6425|6423.2|6424.8|6423|6426.6|6424.1|6423.7|6421.3|390
1593018300000|2020-06-24 17:05:00|6424.9|6423.1|6423.2|6421.4|6426.7|6424.3|6422.2|6420|429
1593018600000|2020-06-24 17:10:00|6423.3|6421.5|6422.1|6419.1|6425.8|6423.4|6420.9|6418.8|513
1593018900000|2020-06-24 17:15:00|6421.5|6419.7|6424.4|6421.4|6428.6|6426.1|6421.5|6419|477
1593019200000|2020-06-24 17:20:00|6423.8|6422|6420.4|6417.4|6424.4|6422|6420|6417.3|536
1593019500000|2020-06-24 17:25:00|6420.3|6417.3|6419.3|6416.3|6422.6|6420|6418.3|6416|517
1593019800000|2020-06-24 17:30:00|6418.4|6416.6|6414.2|6411.2|6419.1|6416.6|6413.1|6410.6|540
1593020100000|2020-06-24 17:35:00|6413.9|6412.1|6414.5|6411.5|6415.6|6413.2|6412.8|6410.3|480
1593020400000|2020-06-24 17:40:00|6413.7|6411.9|6414.1|6412.3|6415.7|6413.4|6412.6|6410.6|406
1593020700000|2020-06-24 17:45:00|6414.2|6412.4|6415.3|6413.5|6415.8|6413.5|6410.6|6408.3|539
1593021000000|2020-06-24 17:50:00|6415.7|6412.7|6415.2|6412.2|6416.4|6413.6|6414|6411.1|443
1593021300000|2020-06-24 17:55:00|6415.3|6412.3|6412|6410.2|6415.3|6412.8|6411.9|6409.5|439
1593021600000|2020-06-24 18:00:00|6412.6|6409.6|6407.9|6406.1|6414.6|6412.3|6407.1|6405.2|561
1593021900000|2020-06-24 18:05:00|6408.2|6406.4|6413.3|6410.3|6414.1|6411.7|6408|6405.6|443
1593022200000|2020-06-24 18:10:00|6412.7|6410.9|6410.8|6409|6413.6|6411.3|6410.4|6408|428
1593022500000|2020-06-24 18:15:00|6410.9|6409.1|6414.6|6411.6|6414.8|6412.3|6410.7|6408.9|440
1593022800000|2020-06-24 18:20:00|6413.9|6412.1|6410.4|6408.6|6415.3|6413.2|6409.7|6407.6|495
1593023100000|2020-06-24 18:25:00|6410.5|6408.7|6412.6|6409.6|6412.7|6410.1|6409.5|6407.3|513
1593023400000|2020-06-24 18:30:00|6412.5|6409.5|6411.8|6410|6415.5|6412.5|6410.9|6408.5|411
1593023700000|2020-06-24 18:35:00|6412.5|6409.5|6411.6|6409.8|6412.6|6410.4|6410.1|6408.1|322
1593024000000|2020-06-24 18:40:00|6411.7|6409.9|6409.9|6408.1|6413.7|6411.8|6409.1|6407.3|510
1593024300000|2020-06-24 18:45:00|6410.5|6407.5|6411.5|6408.5|6413.1|6411.1|6409.4|6407|402
1593024600000|2020-06-24 18:50:00|6411.6|6408.6|6408.4|6405.4|6411.6|6408.9|6407.7|6405.3|282
1593024900000|2020-06-24 18:55:00|6408.6|6405.6|6408.2|6405.2|6410.9|6408.3|6407.2|6405|399
1593025200000|2020-06-24 19:00:00|6408.4|6405.4|6410.6|6408.8|6411.3|6408.8|6407.1|6404.7|361
1593025500000|2020-06-24 19:05:00|6410.5|6408.7|6408.2|6405.2|6410.5|6408.7|6407.2|6404.7|401
1593025800000|2020-06-24 19:10:00|6408.1|6405.1|6411.3|6408.3|6411.5|6408.9|6405.8|6403.6|365
1593026100000|2020-06-24 19:15:00|6411.4|6408.4|6411.6|6409.8|6412.4|6409.8|6408.3|6406|401
1593026400000|2020-06-24 19:20:00|6411.7|6409.9|6410.7|6408.9|6413|6410.8|6410.3|6408|379
1593026700000|2020-06-24 19:25:00|6410.8|6409|6411.8|6410|6413|6410.8|6410.8|6408.7|311
1593027000000|2020-06-24 19:30:00|6411.7|6409.9|6413.4|6410.4|6414.2|6411.7|6410.5|6408.1|353
1593027300000|2020-06-24 19:35:00|6412.9|6411.1|6414|6412.2|6414.6|6412.4|6412.6|6410.3|269
1593027600000|2020-06-24 19:40:00|6413.9|6412.1|6417.5|6414.5|6417.8|6415.4|6413.8|6411.4|298
1593027900000|2020-06-24 19:45:00|6417.4|6414.4|6415.8|6414|6418.6|6415.8|6415.5|6413.2|266
1593028200000|2020-06-24 19:50:00|6415.7|6413.9|6409.2|6406.2|6415.7|6413.9|6407.3|6404.3|490
1593028500000|2020-06-24 19:55:00|6409.4|6406.4|6408|6406.2|6411.4|6408.8|6406.7|6404.3|358
1593028800000|2020-06-24 20:00:00|6407.9|6406.1|6408.3|6406.5|6410.7|6408.2|6407.9|6405.8|259
1593029100000|2020-06-24 20:05:00|6409.5|6406.4|6410.1|6407.1|6410.5|6407.8|6407.2|6404.8|191
1593029400000|2020-06-24 20:10:00|6410.2|6407.2|6411.5|6408.5|6411.5|6408.9|6408|6405.6|288
1593029700000|2020-06-24 20:15:00|6411.4|6408.4|6409.1|6407.3|6411.4|6408.7|6408|6405.3|163
1593030000000|2020-06-24 20:20:00|6409.2|6407.4|6409.7|6406.7|6412|6409.2|6409|6406.4|195
1593030300000|2020-06-24 20:25:00|6409.6|6406.6|6410.3|6407.3|6410.7|6408.2|6408.9|6406.5|118
1593030600000|2020-06-24 20:30:00|6410.5|6407.5|6411.6|6408.6|6412.3|6409.9|6408.3|6406|261
1593030900000|2020-06-24 20:35:00|6411.5|6408.5|6412.6|6409.6|6413.8|6410.8|6411.5|6408.5|124
1593031200000|2020-06-24 20:40:00|6412.7|6409.7|6408.6|6405.6|6412.8|6410.1|6408.4|6405.4|154
1593031500000|2020-06-24 20:45:00|6408.7|6405.7|6410|6407|6410.9|6407.9|6408.5|6405.5|159
1593031800000|2020-06-24 20:50:00|6410.1|6407.1|6410.8|6407.8|6411.4|6408.8|6409.4|6406.5|144
1593032100000|2020-06-24 20:55:00|6410.7|6407.7|6411.3|6408.3|6411.7|6408.7|6409.9|6406.9|144
1593032400000|2020-06-24 21:00:00|6416.4|6412.4|6415|6411|6417.9|6413.9|6411.5|6407.5|62
1593032700000|2020-06-24 21:05:00|6414.3|6410.3|6412.6|6408.6|6415.2|6411.2|6412.5|6408.5|87
1593033000000|2020-06-24 21:10:00|6412.8|6408.8|6414.5|6410.5|6415.3|6411.3|6411.9|6407.9|146
1593033300000|2020-06-24 21:15:00|6414.6|6410.6|6413.7|6409.7|6416|6412|6413.3|6409.3|122
1593033600000|2020-06-24 21:20:00|6413.8|6409.8|6412.7|6408.8|6414.3|6410.3|6412.4|6408.8|138
1593033900000|2020-06-24 21:25:00|6412.8|6409.1|6414|6410|6414.5|6410.5|6412.8|6409.1|119
1593034200000|2020-06-24 21:30:00|6414.1|6410.1|6413.2|6409.2|6414.4|6410.4|6412.8|6408.8|155
1593034500000|2020-06-24 21:35:00|6413.3|6409.3|6414.4|6410.4|6415.5|6411.5|6412.8|6408.8|181
1593034800000|2020-06-24 21:40:00|6414.3|6410.3|6413.4|6409.4|6414.7|6410.7|6412.6|6408.6|215
1593035100000|2020-06-24 21:45:00|6413.2|6409.2|6413.8|6409.8|6414.1|6410.1|6412.1|6408.3|275
1593035400000|2020-06-24 21:50:00|6413.9|6409.9|6413.5|6409.5|6414.1|6410.1|6412.7|6408.7|201
1593035700000|2020-06-24 21:55:00|6413.4|6409.4|6413.6|6409.6|6414|6410|6412.9|6408.9|208
1593036000000|2020-06-24 22:00:00|6413.2|6409.2|6410.6|6407.6|6414|6410|6409.4|6406.4|297
1593036300000|2020-06-24 22:05:00|6410.5|6407.5|6411.4|6408.4|6411.6|6408.6|6409.6|6406.6|196
1593036600000|2020-06-24 22:10:00|6411.5|6408.5|6409|6406|6411.6|6408.6|6407.1|6404.1|261
1593036900000|2020-06-24 22:15:00|6409.3|6406.3|6406.8|6403.8|6409.5|6406.5|6406.3|6403.3|183
1593037200000|2020-06-24 22:20:00|6406.7|6403.7|6407.2|6404.2|6409.2|6406.2|6406.7|6403.7|196
1593037500000|2020-06-24 22:25:00|6407.3|6404.3|6407.7|6404.7|6409.6|6406.6|6407|6404|209
1593037800000|2020-06-24 22:30:00|6407.8|6404.8|6409.3|6406.3|6409.8|6406.8|6406.8|6403.8|231
1593038100000|2020-06-24 22:35:00|6409.2|6406.2|6410.2|6407.2|6410.9|6407.9|6408.5|6405.5|214
1593038400000|2020-06-24 22:40:00|6410.3|6407.3|6411.6|6408.6|6412|6408.9|6410.1|6407.1|115
1593038700000|2020-06-24 22:45:00|6411.8|6408.8|6411.6|6408.6|6412.3|6409.3|6411.5|6408.5|120
1593039000000|2020-06-24 22:50:00|6411.8|6408.8|6409.5|6406.5|6411.8|6408.8|6408.8|6405.8|103
1593039300000|2020-06-24 22:55:00|6409.4|6406.4|6407.9|6404.9|6409.6|6406.6|6406.6|6403.6|146
1593039600000|2020-06-24 23:00:00|6407.6|6404.6|6406.8|6403.8|6408.1|6405.1|6406.5|6403.5|160
1593039900000|2020-06-24 23:05:00|6406.9|6403.9|6407.6|6404.6|6408.9|6406.5|6406.4|6403.9|168
1593040200000|2020-06-24 23:10:00|6407.7|6404.7|6408|6405|6408|6405|6405.5|6402.5|251
1593040500000|2020-06-24 23:15:00|6407.9|6404.9|6408.8|6405.8|6408.8|6406.2|6407.1|6404.1|196
1593040800000|2020-06-24 23:20:00|6408.7|6405.7|6405.3|6402.3|6409|6406.6|6405|6402|165
1593041100000|2020-06-24 23:25:00|6405.4|6402.4|6406.5|6403.5|6406.7|6404.2|6404.3|6401.8|253
1593041400000|2020-06-24 23:30:00|6406.6|6403.6|6407.8|6404.8|6409.1|6406.3|6405.9|6403.3|197
1593041700000|2020-06-24 23:35:00|6407.9|6404.9|6405.7|6402.7|6408.7|6406.2|6405.2|6402.5|191
1593042000000|2020-06-24 23:40:00|6405.6|6402.6|6405.7|6402.7|6405.7|6403|6404|6401.3|195
1593042300000|2020-06-24 23:45:00|6405.6|6402.6|6407.3|6404.3|6408.7|6405.7|6405.1|6402.6|252
1593042600000|2020-06-24 23:50:00|6407.5|6404.5|6405.1|6402.1|6407.5|6404.5|6403.7|6401.3|238
1593042900000|2020-06-24 23:55:00|6405.2|6402.2|6403.9|6400.9|6406.2|6403.7|6402.4|6399.4|246
1593043200000|2020-06-25 00:00:00|6404|6401|6406.8|6403.8|6406.9|6403.9|6400.8|6397.8|552
1593043500000|2020-06-25 00:05:00|6407.2|6404.2|6407.7|6404.7|6412.7|6410.1|6407.2|6404.2|497
1593043800000|2020-06-25 00:10:00|6407.8|6404.8|6404.7|6401.7|6408.7|6405.7|6403.9|6401.3|360
1593044100000|2020-06-25 00:15:00|6404.6|6401.6|6410.3|6408.5|6411.5|6408.8|6404.4|6401.6|378
1593044400000|2020-06-25 00:20:00|6411.2|6408.2|6414.7|6411.7|6414.7|6412|6409.1|6406.8|377
1593044700000|2020-06-25 00:25:00|6414.6|6411.6|6415.4|6413.6|6418.2|6415.5|6413.3|6410.7|405
1593045000000|2020-06-25 00:30:00|6415.5|6413.7|6414.5|6411.5|6417.5|6414.7|6413.7|6411.4|332
1593045300000|2020-06-25 00:35:00|6414.4|6411.4|6414.2|6411.2|6415.8|6413.6|6413.4|6410.5|358
1593045600000|2020-06-25 00:40:00|6414.1|6411.1|6414.1|6411.1|6415.7|6413.1|6412.8|6410.4|295
1593045900000|2020-06-25 00:45:00|6413.8|6410.8|6416.6|6413.6|6418.8|6415.8|6413.3|6410.4|375
1593046200000|2020-06-25 00:50:00|6416.5|6413.5|6419.1|6417.3|6419.9|6417.6|6414.5|6412.1|393
1593046500000|2020-06-25 00:55:00|6419|6417.2|6418.7|6415.7|6420.4|6417.9|6417.1|6414.7|349
1593046800000|2020-06-25 01:00:00|6418.9|6415.9|6421.7|6418.7|6422.4|6419.5|6417.7|6414.7|360
1593047100000|2020-06-25 01:05:00|6421.8|6418.8|6421.2|6418.2|6421.8|6419.2|6419.2|6416.2|319
1593047400000|2020-06-25 01:10:00|6420.9|6417.9|6418.9|6415.9|6421.8|6418.8|6417.8|6415.5|282
1593047700000|2020-06-25 01:15:00|6419.1|6416.1|6418.6|6415.6|6421.3|6418.8|6417.7|6415|378
1593048000000|2020-06-25 01:20:00|6418.5|6415.5|6424.5|6421.5|6426|6423|6416.1|6413.3|361
1593048300000|2020-06-25 01:25:00|6424.4|6421.4|6423.8|6420.8|6425.1|6423.1|6421.2|6418.7|379
1593048600000|2020-06-25 01:30:00|6423.7|6420.7|6420.5|6417.5|6423.7|6420.7|6418.2|6415.7|430
1593048900000|2020-06-25 01:35:00|6420.7|6417.7|6418.6|6415.6|6420.8|6418|6417.3|6414.4|350
1593049200000|2020-06-25 01:40:00|6418.5|6415.5|6417.1|6414.1|6418.9|6415.9|6415.3|6412.8|404
1593049500000|2020-06-25 01:45:00|6417|6414|6415.5|6412.5|6419.6|6416.9|6414.3|6412.4|373
1593049800000|2020-06-25 01:50:00|6415.4|6412.4|6416.9|6413.9|6418.4|6415.5|6415.3|6412.3|272
1593050100000|2020-06-25 01:55:00|6417|6414|6416.2|6413.2|6417|6414.6|6414.5|6412|338
1593050400000|2020-06-25 02:00:00|6416.1|6413.1|6413.7|6410.7|6416.6|6414.2|6412.1|6409.7|355
1593050700000|2020-06-25 02:05:00|6413.8|6410.8|6414.5|6411.5|6415.7|6413.3|6412.8|6410|381
1593051000000|2020-06-25 02:10:00|6414.4|6411.4|6410.6|6407.6|6414.5|6411.7|6409.7|6406.7|370
1593051300000|2020-06-25 02:15:00|6410.4|6407.4|6414.5|6411.5|6415.5|6412.9|6409.4|6407|368
1593051600000|2020-06-25 02:20:00|6414.2|6411.2|6412.4|6409.4|6415.2|6412.8|6411.3|6408.7|271
1593051900000|2020-06-25 02:25:00|6412.3|6409.3|6415.7|6412.7|6416.8|6413.8|6411|6408.5|321
1593052200000|2020-06-25 02:30:00|6415.3|6412.3|6414|6411|6415.9|6413|6412.8|6410|296
1593052500000|2020-06-25 02:35:00|6413.9|6410.9|6413.6|6410.6|6414.9|6412.3|6412.3|6409.8|366
1593052800000|2020-06-25 02:40:00|6413.5|6410.5|6412.7|6409.7|6415|6412.1|6411.9|6409.1|297
1593053100000|2020-06-25 02:45:00|6413.1|6410.1|6413.4|6410.4|6414.2|6411.7|6411.5|6408.8|284
1593053400000|2020-06-25 02:50:00|6412.8|6411|6411|6408|6413.5|6411|6410.8|6407.8|372
1593053700000|2020-06-25 02:55:00|6410.9|6407.9|6415.7|6412.7|6415.9|6413.5|6410.9|6407.9|372
1593054000000|2020-06-25 03:00:00|6416.1|6413.1|6416.4|6413.4|6416.8|6414.4|6414.2|6411.6|321
1593054300000|2020-06-25 03:05:00|6416.5|6413.5|6418|6415|6418.8|6415.8|6415|6412.4|305
1593054600000|2020-06-25 03:10:00|6417.2|6415.4|6418|6415|6419.7|6416.7|6417.2|6414.6|268
1593054900000|2020-06-25 03:15:00|6417.5|6415.7|6418.1|6415.1|6419.2|6416.9|6416.6|6414.1|324
1593055200000|2020-06-25 03:20:00|6418|6415|6415.2|6412.2|6418.3|6415.9|6414.2|6411.8|320
1593055500000|2020-06-25 03:25:00|6415.3|6412.3|6416.5|6413.5|6418|6415.3|6413.6|6411.2|268
1593055800000|2020-06-25 03:30:00|6415.9|6412.9|6415.5|6412.5|6417.7|6414.7|6414.3|6411.3|324
1593056100000|2020-06-25 03:35:00|6415.6|6412.6|6415.6|6412.6|6415.8|6413|6412.8|6410.3|283
1593056400000|2020-06-25 03:40:00|6415.5|6412.5|6415.2|6412.2|6417.6|6414.9|6414.2|6411.7|245
1593056700000|2020-06-25 03:45:00|6415.1|6412.1|6412.7|6409.7|6416.7|6413.7|6411.7|6409|359
1593057000000|2020-06-25 03:50:00|6412.6|6409.6|6415.5|6412.5|6415.7|6412.9|6411.8|6409.3|414
1593057300000|2020-06-25 03:55:00|6415.6|6412.6|6417.9|6414.9|6418.1|6415.6|6414.3|6411.4|347
1593057600000|2020-06-25 04:00:00|6417.7|6414.7|6418.4|6415.4|6418.9|6416.5|6416|6413.7|247
1593057900000|2020-06-25 04:05:00|6418.3|6415.3|6420.5|6417.5|6421.7|6418.7|6416.8|6414.4|249
1593058200000|2020-06-25 04:10:00|6420.4|6417.4|6418.3|6415.3|6420.7|6418.2|6418.3|6415.3|218
1593058500000|2020-06-25 04:15:00|6418.4|6415.4|6418.5|6416.7|6419.9|6416.9|6417.6|6414.6|256
1593058800000|2020-06-25 04:20:00|6419.2|6416.2|6420.6|6418.8|6421.9|6419.8|6418.9|6416.1|289
1593059100000|2020-06-25 04:25:00|6421.3|6418.3|6421.7|6418.7|6422.2|6419.8|6419.4|6416.7|232
1593059400000|2020-06-25 04:30:00|6421.8|6418.8|6422.6|6419.6|6423.1|6421|6421|6418.4|285
1593059700000|2020-06-25 04:35:00|6422.7|6419.7|6420.5|6417.5|6422.7|6420.1|6418.3|6415.8|266
1593060000000|2020-06-25 04:40:00|6420.4|6417.4|6420.5|6417.5|6421.6|6419.2|6419.6|6417.3|191
1593060300000|2020-06-25 04:45:00|6420.6|6417.6|6418.5|6415.5|6421.4|6419.1|6418.1|6415.3|244
1593060600000|2020-06-25 04:50:00|6418.4|6415.4|6419.1|6417.3|6420.1|6417.5|6417.4|6414.4|227
1593060900000|2020-06-25 04:55:00|6419|6417.2|6419|6417.2|6420.2|6417.9|6417.9|6415.3|243
1593061200000|2020-06-25 05:00:00|6418.9|6417.1|6420.5|6417.5|6420.8|6418.3|6418.9|6416.5|182
1593061500000|2020-06-25 05:05:00|6420.1|6418.3|6421.3|6418.3|6422.4|6419.4|6418|6415.5|243
1593061800000|2020-06-25 05:10:00|6421.2|6418.2|6419.1|6417.3|6421.5|6419.1|6418.3|6415.9|258
1593062100000|2020-06-25 05:15:00|6419.6|6416.6|6420|6417|6420.6|6418.1|6418.9|6416.3|221
1593062400000|2020-06-25 05:20:00|6420.1|6417.1|6422.1|6419.1|6422.4|6420|6419.6|6417|242
1593062700000|2020-06-25 05:25:00|6422.2|6419.2|6424.4|6421.4|6424.6|6421.9|6420.7|6418.3|242
1593063000000|2020-06-25 05:30:00|6424.3|6421.3|6428.5|6425.5|6429.3|6426.9|6423.3|6420.9|275
1593063300000|2020-06-25 05:35:00|6428.6|6425.6|6428.7|6425.7|6429.3|6427.1|6425.5|6423.1|328
1593063600000|2020-06-25 05:40:00|6428.8|6425.8|6427.3|6424.3|6429.2|6426.2|6426.5|6423.5|286
1593063900000|2020-06-25 05:45:00|6426.8|6425|6429.5|6426.5|6430.7|6428.5|6426.8|6424.5|350
1593064200000|2020-06-25 05:50:00|6429.4|6426.4|6425.3|6422.3|6429.5|6426.8|6425.3|6422.3|283
1593064500000|2020-06-25 05:55:00|6425.2|6422.2|6424.1|6421.1|6425.4|6423|6422.3|6419.3|268
1593064800000|2020-06-25 06:00:00|6424.3|6421.3|6426.3|6423.3|6429.4|6427.1|6423.6|6421.1|520
1593065100000|2020-06-25 06:05:00|6426.2|6423.2|6423.7|6421.9|6427.4|6425|6422.6|6419.6|427
1593065400000|2020-06-25 06:10:00|6424.4|6421.4|6425.8|6422.8|6427.3|6424.5|6424.1|6421.4|331
1593065700000|2020-06-25 06:15:00|6425.9|6422.9|6420.6|6417.6|6427.7|6424.7|6420.2|6417.4|467
1593066000000|2020-06-25 06:20:00|6420.4|6418.6|6418.4|6416.6|6423.3|6421|6418.3|6416|475
1593066300000|2020-06-25 06:25:00|6419.3|6416.3|6420.6|6417.6|6421|6418.6|6418.4|6416|455
1593066600000|2020-06-25 06:30:00|6420.5|6417.5|6421.2|6418.2|6422|6419.6|6418.1|6415.5|389
1593066900000|2020-06-25 06:35:00|6421.3|6418.3|6425.4|6423.6|6426.1|6423.8|6420.7|6417.9|403
1593067200000|2020-06-25 06:40:00|6425.5|6423.7|6423|6421.2|6426.2|6423.8|6422.1|6419.9|390
1593067500000|2020-06-25 06:45:00|6423.2|6421.4|6420.1|6418.3|6425.3|6423|6418.6|6416|445
1593067800000|2020-06-25 06:50:00|6420.7|6417.7|6419.7|6416.7|6421.2|6418.7|6418.4|6416.2|312
1593068100000|2020-06-25 06:55:00|6419.6|6416.6|6422.4|6419.4|6422.5|6420.1|6417.7|6414.8|501
1593068400000|2020-06-25 07:00:00|6422.2|6419.2|6423.1|6420.1|6423.8|6421.6|6420.8|6418.3|600
1593068700000|2020-06-25 07:05:00|6422.9|6419.9|6418.6|6415.6|6423.3|6420.9|6418.5|6415.6|431
1593069000000|2020-06-25 07:10:00|6418|6416.2|6414|6411|6419|6416.6|6412.6|6409.7|592
1593069300000|2020-06-25 07:15:00|6413.9|6410.9|6417.3|6414.3|6417.3|6414.4|6410.7|6408.3|593
1593069600000|2020-06-25 07:20:00|6417.4|6414.4|6418.4|6416.6|6420.3|6417.9|6416|6413.8|567
1593069900000|2020-06-25 07:25:00|6418.3|6416.5|6423|6421.2|6424.5|6422|6417.6|6415.2|547
1593070200000|2020-06-25 07:30:00|6423.6|6420.6|6428|6426.2|6429.1|6426.8|6422.3|6420.5|508
1593070500000|2020-06-25 07:35:00|6427.9|6426.1|6430.6|6427.6|6430.8|6428.3|6425|6422.8|532
1593070800000|2020-06-25 07:40:00|6430.8|6427.8|6432.6|6429.6|6435.7|6433.4|6430.1|6427.7|555
1593071100000|2020-06-25 07:45:00|6432.7|6429.7|6429.7|6427.9|6433.8|6432|6428.9|6427.1|497
1593071400000|2020-06-25 07:50:00|6429.8|6428|6429.7|6426.7|6430.9|6429|6427.8|6425.4|495
1593071700000|2020-06-25 07:55:00|6429.6|6426.6|6429.7|6427.9|6431.5|6429.2|6425.2|6422.8|539
1593072000000|2020-06-25 08:00:00|6430|6428.2|6435.5|6432.5|6436.9|6434.6|6429.9|6427.7|648
1593072300000|2020-06-25 08:05:00|6434.7|6432.9|6439.4|6437.6|6442.3|6439.3|6432.8|6430.3|641
1593072600000|2020-06-25 08:10:00|6439.3|6437.5|6441|6438|6443.4|6440.8|6436.4|6434.1|580
1593072900000|2020-06-25 08:15:00|6441.4|6438.4|6437.6|6435.8|6441.9|6439.6|6436.6|6434.4|572
1593073200000|2020-06-25 08:20:00|6438.3|6435.3|6438.8|6437|6441.7|6439.5|6437.6|6435.3|534
1593073500000|2020-06-25 08:25:00|6438.7|6436.9|6434.8|6433|6439.4|6437.3|6434.3|6432.5|404
1593073800000|2020-06-25 08:30:00|6434.9|6433.1|6437.3|6435.5|6439.1|6437.3|6434.9|6433.1|405
1593074100000|2020-06-25 08:35:00|6437.7|6435.9|6437.7|6435.9|6438.9|6437.1|6436|6434.2|413
1593074400000|2020-06-25 08:40:00|6437.8|6436|6441.7|6439.9|6443.6|6441.8|6436.7|6434.9|393
1593074700000|2020-06-25 08:45:00|6441.6|6439.8|6440.9|6439.1|6443.1|6441.3|6440.2|6438.3|310
1593075000000|2020-06-25 08:50:00|6441|6439.2|6442.2|6440.4|6443.4|6441|6440|6438.2|426
1593075300000|2020-06-25 08:55:00|6442.1|6440.3|6439.2|6436.2|6442.7|6440.4|6438.6|6436.2|460
1593075600000|2020-06-25 09:00:00|6439.3|6436.3|6437.4|6435.6|6439.7|6437.2|6435.3|6433.3|465
1593075900000|2020-06-25 09:05:00|6437.3|6435.5|6432.6|6430.8|6438.5|6436|6432.5|6430.3|448
1593076200000|2020-06-25 09:10:00|6432.3|6430.5|6432.9|6431.1|6435.7|6433.5|6431.7|6429.3|427
1593076500000|2020-06-25 09:15:00|6432.8|6431|6433.6|6431.8|6435.7|6433.6|6432.4|6430.6|329
1593076800000|2020-06-25 09:20:00|6433.7|6431.9|6435.6|6433.8|6436.7|6434.4|6431.8|6429.4|364
1593077100000|2020-06-25 09:25:00|6435.7|6433.9|6440.6|6438.8|6441.1|6439|6435.5|6433.4|432
1593077400000|2020-06-25 09:30:00|6440.4|6438.6|6441.6|6439.8|6442.6|6440.8|6439.7|6437.4|397
1593077700000|2020-06-25 09:35:00|6441.7|6439.9|6439.9|6438.1|6442.8|6440.6|6439|6437.2|362
1593078000000|2020-06-25 09:40:00|6440|6438.2|6434.1|6432.3|6441.7|6439.9|6433.6|6431.6|460
1593078300000|2020-06-25 09:45:00|6434|6432.2|6437.9|6436.1|6438.7|6436.9|6433.1|6431.3|397
1593078600000|2020-06-25 09:50:00|6437.8|6436|6438.6|6436.8|6440.6|6438.2|6436.6|6434.3|367
1593078900000|2020-06-25 09:55:00|6438.7|6436.9|6438|6435|6441.2|6438.9|6436.8|6434.6|324
1593079200000|2020-06-25 10:00:00|6438.1|6435.1|6440.4|6437.4|6441.5|6439|6437.6|6435.1|371
1593079500000|2020-06-25 10:05:00|6439.7|6437.9|6436.7|6434.9|6440.6|6438.4|6435.7|6433.4|429
1593079800000|2020-06-25 10:10:00|6436.6|6434.8|6433.5|6431.7|6437.2|6434.9|6433.3|6431|416
1593080100000|2020-06-25 10:15:00|6433.4|6431.6|6433.2|6431.4|6434.7|6432.2|6432.2|6430.4|291
1593080400000|2020-06-25 10:20:00|6433.3|6431.5|6436.3|6434.5|6438.5|6436.1|6432.7|6430.9|392
1593080700000|2020-06-25 10:25:00|6436.5|6434.7|6434.7|6432.9|6436.9|6435|6433.4|6431.2|314
1593081000000|2020-06-25 10:30:00|6434.9|6433.1|6432.7|6430.9|6436.3|6434.4|6432.2|6430|376
1593081300000|2020-06-25 10:35:00|6433.3|6430.3|6430.6|6428.8|6433.3|6431.5|6429.2|6427.1|381
1593081600000|2020-06-25 10:40:00|6430.5|6428.7|6425.1|6423.3|6430.6|6428.8|6424.3|6422.1|389
1593081900000|2020-06-25 10:45:00|6425|6423.2|6420.4|6418.6|6426.8|6424.6|6420.1|6418.2|379
1593082200000|2020-06-25 10:50:00|6420.3|6418.5|6421.9|6418.9|6422.4|6420.2|6419.1|6416.7|420
1593082500000|2020-06-25 10:55:00|6421.8|6418.8|6420.1|6418.3|6422.8|6420.5|6417.5|6415.7|454
1593082800000|2020-06-25 11:00:00|6420.4|6417.4|6418.2|6416.4|6420.4|6418.1|6416|6413.6|454
1593083100000|2020-06-25 11:05:00|6418.3|6416.5|6419.4|6417.6|6419.8|6418|6417|6414.6|357
1593083400000|2020-06-25 11:10:00|6419.5|6417.7|6419.3|6417.5|6421.7|6419.6|6418.6|6416.2|494
1593083700000|2020-06-25 11:15:00|6419.4|6417.6|6415.1|6412.1|6420.5|6417.8|6413.6|6411.2|451
1593084000000|2020-06-25 11:20:00|6415.2|6412.2|6414.1|6411.1|6418.4|6416|6413.1|6410.1|476
1593084300000|2020-06-25 11:25:00|6414.2|6411.2|6416.9|6413.9|6417.3|6414.7|6413.4|6411|370
1593084600000|2020-06-25 11:30:00|6416.3|6414.5|6417.7|6414.7|6419.5|6416.8|6415.5|6413|341
1593084900000|2020-06-25 11:35:00|6417.8|6414.8|6415.5|6413.7|6418.5|6416|6414.2|6411.2|376
1593085200000|2020-06-25 11:40:00|6415.4|6413.6|6410.7|6408.9|6416.8|6414.4|6410.6|6408.8|502
1593085500000|2020-06-25 11:45:00|6410.8|6409|6409.2|6406.2|6411.8|6409.6|6404.8|6402.5|561
1593085800000|2020-06-25 11:50:00|6408.7|6406.9|6409.7|6407.9|6410.4|6408|6406.5|6404.4|453
1593086100000|2020-06-25 11:55:00|6409.6|6407.8|6408.7|6406.9|6412.1|6410.2|6406.9|6405.1|383
1593086400000|2020-06-25 12:00:00|6409.4|6407.6|6410.7|6408.9|6412.9|6410.7|6409.3|6407.1|500
1593086700000|2020-06-25 12:05:00|6410.6|6408.8|6413.5|6411.7|6414.3|6411.8|6409.8|6407.7|373
1593087000000|2020-06-25 12:10:00|6413.8|6412|6413.5|6411.7|6414.7|6412.9|6412.3|6410.3|284
1593087300000|2020-06-25 12:15:00|6413.6|6411.8|6412.6|6410.8|6414.8|6413|6412.5|6410.3|346
1593087600000|2020-06-25 12:20:00|6412.4|6410.6|6414.3|6412.5|6414.4|6412.6|6411.7|6409.4|329
1593087900000|2020-06-25 12:25:00|6414.2|6412.4|6418.8|6414.8|6421.6|6417.6|6414.1|6412.1|285
1593088200000|2020-06-25 12:30:00|6417.9|6415.5|6415.3|6412.3|6421.1|6417.1|6409.6|6407.1|409
1593088500000|2020-06-25 12:35:00|6415.5|6412.5|6416.5|6414.7|6421.6|6419|6414.2|6411.9|721
1593088800000|2020-06-25 12:40:00|6416.4|6414.6|6415.2|6412.2|6417.1|6414.9|6413.8|6411.6|528
1593089100000|2020-06-25 12:45:00|6415.1|6412.1|6415.6|6413.8|6416.8|6414.4|6411|6408.8|449
1593089400000|2020-06-25 12:50:00|6415.4|6413.6|6417.4|6415.6|6418.1|6415.9|6414.4|6412.1|418
1593089700000|2020-06-25 12:55:00|6417.3|6415.5|6420.4|6418.6|6421.4|6418.9|6416.2|6414.3|462
1593090000000|2020-06-25 13:00:00|6420.5|6418.7|6427.9|6426.1|6428.4|6426.2|6418.7|6416.3|536
1593090300000|2020-06-25 13:05:00|6428|6426.2|6426|6424.2|6429|6426.7|6424.7|6422.4|399
1593090600000|2020-06-25 13:10:00|6425.9|6424.1|6429.6|6427.8|6431.2|6428.9|6425.7|6423.9|435
1593090900000|2020-06-25 13:15:00|6429.5|6427.7|6429.5|6427.7|6430.9|6428.9|6428|6426.2|387
1593091200000|2020-06-25 13:20:00|6429.6|6427.8|6427.2|6425.4|6429.6|6427.8|6425.2|6423.2|309
1593091500000|2020-06-25 13:25:00|6427.1|6425.3|6428.6|6425.6|6429.4|6427.3|6426.4|6424|354
1593091800000|2020-06-25 13:30:00|6428.5|6425.5|6427.1|6425.3|6429.4|6427.2|6425.2|6423.4|569
1593092100000|2020-06-25 13:35:00|6427.7|6424.7|6425.4|6423.6|6428.7|6426.6|6420.5|6418.5|576
1593092400000|2020-06-25 13:40:00|6425.6|6423.8|6422.6|6420.8|6426.2|6423.9|6418.9|6417.1|622
1593092700000|2020-06-25 13:45:00|6422.7|6420.9|6424.4|6422.6|6427|6425|6421.3|6419.5|575
1593093000000|2020-06-25 13:50:00|6424.5|6422.7|6431.1|6429.3|6433.1|6430.9|6422.5|6420.2|650
1593093300000|2020-06-25 13:55:00|6431.2|6429.4|6432.7|6430.9|6434|6432.2|6430.4|6428.2|580
1593093600000|2020-06-25 14:00:00|6432.6|6430.8|6432.1|6429.1|6433.9|6432|6428.5|6426.5|639
1593093900000|2020-06-25 14:05:00|6431.5|6429.7|6428.1|6426.3|6432|6430.2|6426.5|6424.7|506
1593094200000|2020-06-25 14:10:00|6428.4|6426.6|6430.6|6428.8|6432.7|6430.8|6428.4|6426.2|602
1593094500000|2020-06-25 14:15:00|6430.5|6428.7|6427.5|6425.7|6431.7|6429.9|6426.6|6424.7|559
1593094800000|2020-06-25 14:20:00|6427.6|6425.8|6431.8|6428.8|6432.9|6430.5|6427.1|6424.7|565
1593095100000|2020-06-25 14:25:00|6431.7|6428.7|6431.7|6429.9|6433.1|6431.1|6429.5|6427.3|507
1593095400000|2020-06-25 14:30:00|6431.8|6430|6428.9|6427.1|6432.6|6430.8|6428.7|6426.4|447
1593095700000|2020-06-25 14:35:00|6429|6427.2|6426.5|6424.7|6430.8|6429|6425.8|6424|403
1593096000000|2020-06-25 14:40:00|6426.6|6424.8|6426.3|6424.5|6427.7|6425.5|6424.7|6422.3|444
1593096300000|2020-06-25 14:45:00|6426.2|6424.4|6424|6422.2|6429.3|6427|6423.3|6421.4|430
1593096600000|2020-06-25 14:50:00|6424.2|6422.4|6420.5|6418.7|6425.2|6423|6419.8|6417.5|601
1593096900000|2020-06-25 14:55:00|6420.6|6418.8|6416.9|6415.1|6421.9|6419.8|6416.4|6414.6|543
1593097200000|2020-06-25 15:00:00|6417.2|6415.4|6419.5|6417.7|6420.5|6418.3|6415.9|6414.1|513
1593097500000|2020-06-25 15:05:00|6419.2|6417.4|6421.3|6419.5|6421.8|6420|6417.4|6415.6|388
1593097800000|2020-06-25 15:10:00|6421.2|6419.4|6424.9|6423.1|6426.6|6424.8|6419.7|6417.7|418
1593098100000|2020-06-25 15:15:00|6425|6423.2|6427.3|6425.5|6427.5|6425.6|6424.5|6422.4|418
1593098400000|2020-06-25 15:20:00|6427.2|6425.4|6427.7|6425.9|6429.2|6427.4|6425.4|6423.6|332
1593098700000|2020-06-25 15:25:00|6427.8|6426|6427|6425.2|6428.5|6426.7|6425.5|6423.6|355
1593099000000|2020-06-25 15:30:00|6426.8|6425|6420.4|6418.6|6429.2|6427.2|6419.9|6418.1|550
1593099300000|2020-06-25 15:35:00|6420.5|6418.7|6421.8|6420|6422.1|6420.3|6417.5|6415.7|531
1593099600000|2020-06-25 15:40:00|6421.9|6420.1|6421.7|6419.9|6422.3|6420.2|6418.9|6417|462
1593099900000|2020-06-25 15:45:00|6421.6|6419.8|6425.9|6424.1|6426|6424.2|6421|6419.2|478
1593100200000|2020-06-25 15:50:00|6425.8|6424|6425.6|6423.8|6426.8|6424.4|6423.6|6421.8|348
1593100500000|2020-06-25 15:55:00|6425.5|6423.7|6424.9|6423.1|6427.2|6424.8|6424.4|6422.2|386
1593100800000|2020-06-25 16:00:00|6425|6423.2|6430.5|6427.5|6432.5|6430.1|6425|6422.6|494
1593101100000|2020-06-25 16:05:00|6430|6428.2|6430.5|6428.7|6432.3|6430.1|6429|6427|369
1593101400000|2020-06-25 16:10:00|6430.6|6428.8|6430.9|6429.1|6432.6|6430.2|6429.5|6427|377
1593101700000|2020-06-25 16:15:00|6431.3|6429.5|6432.9|6431.1|6434.6|6431.9|6430.6|6428.7|299
1593102000000|2020-06-25 16:20:00|6432.8|6431|6434.5|6432.7|6436.3|6434.1|6432.8|6431|332
1593102300000|2020-06-25 16:25:00|6434.4|6432.6|6431.5|6429.7|6434.8|6432.9|6431.4|6429.6|380
1593102600000|2020-06-25 16:30:00|6431.6|6429.8|6430.5|6428.7|6434.7|6432.4|6430.3|6427.5|422
1593102900000|2020-06-25 16:35:00|6430.6|6428.8|6429.5|6427.7|6431.8|6429.7|6429.4|6427|329
1593103200000|2020-06-25 16:40:00|6429.6|6427.8|6432.5|6430.7|6433.5|6431.5|6429.4|6427.6|254
1593103500000|2020-06-25 16:45:00|6432.7|6430.9|6431.4|6429.6|6433.6|6431.7|6430.6|6428.8|378
1593103800000|2020-06-25 16:50:00|6431.3|6429.5|6433.5|6430.5|6433.9|6431.6|6430.3|6427.9|300
1593104100000|2020-06-25 16:55:00|6433.4|6430.4|6432.4|6429.4|6434|6431.6|6430.6|6428.2|262
1593104400000|2020-06-25 17:00:00|6432.3|6429.3|6428.8|6427|6432.4|6429.9|6427.6|6425.3|385
1593104700000|2020-06-25 17:05:00|6428.9|6427.1|6428.8|6427|6429.5|6427.6|6427.8|6425.3|340
1593105000000|2020-06-25 17:10:00|6428.7|6426.9|6429.7|6427.9|6430.7|6428.9|6428.3|6425.8|301
1593105300000|2020-06-25 17:15:00|6429.8|6428|6431.8|6430|6432.7|6430.9|6429.7|6427.8|227
1593105600000|2020-06-25 17:20:00|6431.7|6429.9|6431.7|6428.7|6433.3|6430.8|6430.4|6428.1|303
1593105900000|2020-06-25 17:25:00|6431|6429.2|6431.4|6429.6|6432.7|6430.3|6430.3|6428.1|294
1593106200000|2020-06-25 17:30:00|6431.5|6429.7|6428.8|6427|6432.4|6429.9|6428.1|6425.8|335
1593106500000|2020-06-25 17:35:00|6428.9|6427.1|6430.6|6428.8|6432.3|6430|6428.2|6425.6|378
1593106800000|2020-06-25 17:40:00|6430.7|6428.9|6427.8|6426|6431.7|6429.2|6427.5|6425.6|367
1593107100000|2020-06-25 17:45:00|6428|6426.2|6430.2|6427.2|6430.7|6428.3|6427.7|6425.9|385
1593107400000|2020-06-25 17:50:00|6429.5|6427.7|6429.7|6427.9|6431.3|6428.9|6429.2|6426.8|243
1593107700000|2020-06-25 17:55:00|6430.2|6427.2|6427.7|6425.9|6430.4|6427.9|6427.3|6424.9|241
1593108000000|2020-06-25 18:00:00|6427.8|6426|6424.9|6423.1|6428.8|6426.4|6424|6422.1|437
1593108300000|2020-06-25 18:05:00|6425|6423.2|6426.3|6423.3|6426.5|6424.2|6424.7|6422.6|256
1593108600000|2020-06-25 18:10:00|6426.4|6423.4|6427.7|6425.9|6428.4|6426|6425.7|6423.2|184
1593108900000|2020-06-25 18:15:00|6427.8|6426|6426.8|6425|6428.8|6426.6|6426.6|6424.4|176
1593109200000|2020-06-25 18:20:00|6426.7|6424.9|6422.8|6421|6426.8|6425|6421.4|6419|322
1593109500000|2020-06-25 18:25:00|6423.4|6420.4|6425.3|6422.3|6425.6|6422.9|6422.3|6420.1|329
1593109800000|2020-06-25 18:30:00|6425.2|6422.2|6420.8|6419|6425.8|6423.4|6420.6|6418.8|248
1593110100000|2020-06-25 18:35:00|6420.7|6418.9|6422.5|6420.7|6423.6|6421.4|6420.7|6418.6|386
1593110400000|2020-06-25 18:40:00|6422.3|6420.5|6423.3|6421.5|6424.5|6422.3|6422.1|6419.8|380
1593110700000|2020-06-25 18:45:00|6423|6421.2|6423.2|6420.2|6423.8|6421.6|6421.2|6419.1|274
1593111000000|2020-06-25 18:50:00|6423.3|6420.3|6423.7|6420.7|6424.4|6422|6422.2|6419.8|189
1593111300000|2020-06-25 18:55:00|6423.6|6420.6|6424.1|6421.1|6425.7|6423.2|6422.6|6420.3|295
1593111600000|2020-06-25 19:00:00|6423.8|6420.8|6424.7|6422.9|6426.6|6424.1|6421.7|6419|318
1593111900000|2020-06-25 19:05:00|6424.6|6422.8|6429.8|6428|6430.4|6428.2|6424.5|6422.5|350
1593112200000|2020-06-25 19:10:00|6429.7|6427.9|6428.4|6425.4|6430|6428.2|6426.5|6424.2|278
1593112500000|2020-06-25 19:15:00|6428.5|6425.5|6430.7|6427.7|6432.5|6429.5|6428.1|6425.5|241
1593112800000|2020-06-25 19:20:00|6430.6|6427.6|6435.1|6433.3|6435.8|6433.6|6430.6|6427.6|355
1593113100000|2020-06-25 19:25:00|6435.2|6433.4|6435.3|6432.3|6436.8|6434.6|6434.5|6432.2|270
1593113400000|2020-06-25 19:30:00|6435.2|6432.2|6433.5|6430.5|6435.4|6432.9|6431.9|6429.2|345
1593113700000|2020-06-25 19:35:00|6433.4|6430.4|6431.1|6429.3|6433.5|6431.4|6430.7|6428.2|327
1593114000000|2020-06-25 19:40:00|6431.2|6429.4|6431.2|6429.4|6432.3|6430.3|6430.7|6428.3|242
1593114300000|2020-06-25 19:45:00|6431|6429.2|6429|6427.2|6432.1|6430.3|6428.6|6426.4|280
1593114600000|2020-06-25 19:50:00|6429.8|6428|6435.1|6433.3|6435.7|6433.3|6429.8|6427.6|317
1593114900000|2020-06-25 19:55:00|6435.6|6432.6|6431.2|6429.4|6435.7|6433.3|6430.9|6428.3|332
1593115200000|2020-06-25 20:00:00|6430.9|6429.1|6434|6431|6434.5|6431.9|6429.8|6427.4|274
1593115500000|2020-06-25 20:05:00|6434.1|6431.1|6432.5|6429.5|6434.2|6432|6431.7|6429.3|223
1593115800000|2020-06-25 20:10:00|6432.4|6429.4|6431.5|6428.5|6432.8|6430.4|6429.8|6427.5|209
1593116100000|2020-06-25 20:15:00|6430.9|6429.1|6428.6|6426.8|6431.5|6429.1|6428.6|6426.1|122
1593116400000|2020-06-25 20:20:00|6428.7|6426.9|6429.3|6427.5|6429.8|6427.5|6428.7|6426.3|114
1593116700000|2020-06-25 20:25:00|6429.4|6427.6|6429.7|6426.7|6430.6|6428.4|6428.9|6426.5|152
1593117000000|2020-06-25 20:30:00|6429.6|6426.6|6429.4|6426.4|6431.1|6429.1|6428.5|6426.2|208
1593117300000|2020-06-25 20:35:00|6429|6427.2|6430.4|6427.4|6431.4|6428.7|6428.8|6426.6|152
1593117600000|2020-06-25 20:40:00|6430.5|6427.5|6429.8|6428|6430.6|6428.3|6429.5|6427.3|86
1593117900000|2020-06-25 20:45:00|6430.3|6427.3|6431.4|6428.4|6433.4|6430.4|6429.9|6427.3|183
1593118200000|2020-06-25 20:50:00|6431.5|6428.5|6432.4|6429.4|6432.4|6429.8|6430.4|6427.8|154
1593118500000|2020-06-25 20:55:00|6432.5|6429.5|6431.2|6428.2|6433.1|6430.1|6430.6|6427.6|183
1593118800000|2020-06-25 21:00:00|6430.9|6427.9|6430.6|6426.6|6431.2|6428.2|6430.4|6426.4|23
1593119100000|2020-06-25 21:05:00|6430.5|6426.5|6430.8|6427.8|6431.1|6427.9|6429.8|6425.9|111
1593119400000|2020-06-25 21:10:00|6430.7|6427.7|6430.2|6427|6430.9|6427.7|6430|6426.7|151
1593119700000|2020-06-25 21:15:00|6430.5|6427.3|6430.5|6427.1|6430.8|6427.7|6430.1|6426.6|152
1593120000000|2020-06-25 21:20:00|6430.4|6427.2|6430.5|6427.5|6430.7|6427.7|6430.3|6426.6|105
1593120300000|2020-06-25 21:25:00|6430.4|6427.4|6430.9|6427.7|6431|6428|6430.2|6426.8|138
1593120600000|2020-06-25 21:30:00|6430.8|6427.8|6430.7|6427.7|6431|6428|6429.9|6426.9|155
1593120900000|2020-06-25 21:35:00|6430.8|6427.8|6430.7|6427.5|6431|6428|6430.3|6427.3|106
1593121200000|2020-06-25 21:40:00|6430.6|6427.7|6430.4|6427.4|6430.7|6427.7|6430|6427|122
1593121500000|2020-06-25 21:45:00|6430.6|6427.6|6430.1|6427.1|6430.8|6427.8|6429.9|6426.9|130
1593121800000|2020-06-25 21:50:00|6430.2|6427.2|6431.7|6428.7|6432.5|6429.5|6430.2|6427.2|189
1593122100000|2020-06-25 21:55:00|6431.6|6428.6|6430.7|6427.7|6432|6429|6430.6|6427.6|112
1593122400000|2020-06-25 22:00:00|6430.8|6427.8|6430.9|6427.9|6431.5|6428.5|6429.6|6426.6|158
1593122700000|2020-06-25 22:05:00|6431|6428|6431.3|6428.3|6431.7|6428.7|6430|6427|136
1593123000000|2020-06-25 22:10:00|6431.4|6428.4|6431.4|6428.4|6431.6|6428.7|6430.5|6427.6|138
1593123300000|2020-06-25 22:15:00|6431.3|6428.3|6432.8|6429.8|6432.9|6429.9|6430.8|6427.8|113
1593123600000|2020-06-25 22:20:00|6432.7|6429.7|6434|6431|6434|6431|6432.1|6429.1|141
1593123900000|2020-06-25 22:25:00|6433.9|6430.9|6434|6431|6435.1|6432.1|6433.3|6430.3|118
1593124200000|2020-06-25 22:30:00|6433.9|6430.9|6432.3|6429.3|6434.8|6431.8|6432.3|6429.3|146
1593124500000|2020-06-25 22:35:00|6432.2|6429.2|6433.1|6430.1|6434.2|6431.2|6431.9|6428.9|137
1593124800000|2020-06-25 22:40:00|6433|6430|6433.4|6430.4|6433.7|6430.7|6432.1|6429.2|150
1593125100000|2020-06-25 22:45:00|6433.5|6430.5|6432.5|6429.5|6433.8|6430.8|6432.1|6429.1|124
1593125400000|2020-06-25 22:50:00|6432.6|6429.6|6433.4|6430.4|6433.9|6430.9|6432.4|6429.4|151
1593125700000|2020-06-25 22:55:00|6433.3|6430.3|6434.9|6431.9|6435.2|6432.2|6433.2|6430.2|133
1593126000000|2020-06-25 23:00:00|6434.7|6431.7|6435.3|6432.3|6435.7|6432.7|6433.9|6431.4|201
1593126300000|2020-06-25 23:05:00|6435.5|6432.5|6436.4|6433.4|6436.5|6433.8|6434.7|6431.8|208
1593126600000|2020-06-25 23:10:00|6436.3|6433.3|6436.2|6433.2|6437.2|6434.2|6435.7|6432.8|196
1593126900000|2020-06-25 23:15:00|6436.1|6433.1|6434|6431|6436.3|6433.4|6433.4|6430.9|166
1593127200000|2020-06-25 23:20:00|6434.1|6431.1|6436.9|6433.9|6437|6434.7|6433.4|6431|212
1593127500000|2020-06-25 23:25:00|6437|6434|6437.3|6434.3|6439.3|6436.3|6436.4|6433.4|239
1593127800000|2020-06-25 23:30:00|6437.4|6434.4|6435.3|6432.3|6438.1|6435.7|6434.8|6432.3|213
1593128100000|2020-06-25 23:35:00|6435.4|6432.4|6434.5|6431.5|6435.4|6432.7|6433.5|6431.1|133
1593128400000|2020-06-25 23:40:00|6434.6|6431.6|6434|6432.2|6435.3|6432.8|6433.5|6431.2|203
1593128700000|2020-06-25 23:45:00|6434.6|6431.6|6433.3|6431.5|6435.1|6432.6|6433.2|6430.8|235
1593129000000|2020-06-25 23:50:00|6433.9|6430.9|6431.7|6428.7|6434.5|6432.1|6431.1|6428.6|186
1593129300000|2020-06-25 23:55:00|6431.6|6428.6|6432.1|6429.1|6432.2|6429.8|6430.6|6428.3|177
1593129600000|2020-06-26 00:00:00|6432|6429|6425.3|6422.3|6432.7|6430.2|6424|6421.5|427
1593129900000|2020-06-26 00:05:00|6425.4|6422.4|6424.2|6422.4|6426.5|6424.1|6422.9|6420.4|386
1593130200000|2020-06-26 00:10:00|6424.8|6421.8|6425|6423.2|6426.1|6424.3|6423|6420.4|356
1593130500000|2020-06-26 00:15:00|6425.1|6423.3|6424.1|6421.1|6426.2|6424|6423.1|6420.7|398
1593130800000|2020-06-26 00:20:00|6423.5|6421.7|6425.5|6423.7|6426.7|6424.5|6422.9|6420.3|416
1593131100000|2020-06-26 00:25:00|6425.7|6423.9|6424|6422.2|6426.5|6423.9|6423.1|6420.6|357
1593131400000|2020-06-26 00:30:00|6424.1|6422.3|6423.1|6421.3|6425.1|6422.8|6421|6418.4|320
1593131700000|2020-06-26 00:35:00|6423.2|6421.4|6419.6|6416.6|6423.4|6421.4|6418.1|6415.7|411
1593132000000|2020-06-26 00:40:00|6418.9|6417.1|6421.6|6418.6|6422|6419.6|6418.3|6415.8|315
1593132300000|2020-06-26 00:45:00|6421.5|6418.5|6417.5|6415.7|6421.8|6419.4|6416.8|6413.9|347
1593132600000|2020-06-26 00:50:00|6418.1|6415.1|6420.8|6419|6421.4|6419|6415.3|6413|439
1593132900000|2020-06-26 00:55:00|6420.7|6418.9|6424.4|6421.4|6424.5|6422.1|6419.5|6416.8|433
1593133200000|2020-06-26 01:00:00|6424.3|6421.3|6422.6|6419.6|6424.5|6422|6421.1|6418.1|303
1593133500000|2020-06-26 01:05:00|6422.7|6419.7|6423.6|6420.6|6425|6422|6422.4|6419.4|130
1593133800000|2020-06-26 01:10:00|6423.5|6420.5|6425.8|6422.8|6427.2|6424.2|6423.5|6420.5|215
1593134100000|2020-06-26 01:15:00|6425.6|6422.6|6424.7|6421.7|6426.6|6423.9|6424|6421|241
1593134400000|2020-06-26 01:20:00|6424.6|6421.6|6426.9|6423.9|6427|6424|6424.1|6421.6|257
1593134700000|2020-06-26 01:25:00|6427|6424|6426.1|6423.1|6428|6425.4|6425.1|6422.1|245
1593135000000|2020-06-26 01:30:00|6426.3|6423.3|6425.8|6422.8|6427.5|6424.5|6424.9|6422.4|305
1593135300000|2020-06-26 01:35:00|6425.9|6422.9|6426.4|6423.4|6426.9|6424.1|6424.9|6421.9|305
1593135600000|2020-06-26 01:40:00|6426.5|6423.5|6426|6424.2|6427.6|6425.4|6425.7|6423.1|280
1593135900000|2020-06-26 01:45:00|6426.5|6423.5|6430.4|6428.6|6431.1|6428.8|6425.5|6423.2|278
1593136200000|2020-06-26 01:50:00|6431|6428|6435.8|6432.8|6435.8|6433.2|6430.4|6427.8|359
1593136500000|2020-06-26 01:55:00|6435.9|6432.9|6433.3|6430.3|6436.7|6434.4|6431.9|6429.4|342
1593136800000|2020-06-26 02:00:00|6433.2|6430.2|6432.5|6430.7|6434.4|6431.8|6431.6|6429.3|276
1593137100000|2020-06-26 02:05:00|6433|6430|6434|6431|6436.4|6433.6|6432.3|6430|232
1593137400000|2020-06-26 02:10:00|6434.1|6431.1|6434.8|6433|6435.4|6433|6431.5|6429.1|211
1593137700000|2020-06-26 02:15:00|6434.7|6432.9|6431.9|6430.1|6435.7|6433.3|6431.9|6429.7|242
1593138000000|2020-06-26 02:20:00|6432|6430.2|6431|6428|6433.5|6431.2|6430.1|6427.7|202
1593138300000|2020-06-26 02:25:00|6430.9|6427.9|6431.4|6429.6|6432.6|6430.2|6430.7|6427.7|239
1593138600000|2020-06-26 02:30:00|6431.5|6429.7|6433.9|6430.9|6434.3|6431.5|6431.4|6429.2|239
1593138900000|2020-06-26 02:35:00|6434|6431|6434.3|6431.3|6434.3|6431.8|6432.5|6430|198
1593139200000|2020-06-26 02:40:00|6434.4|6431.4|6433.3|6430.3|6436.1|6433.4|6432.6|6429.9|215
1593139500000|2020-06-26 02:45:00|6433.2|6430.2|6433.9|6432.1|6435.4|6432.9|6433.2|6430.2|142
1593139800000|2020-06-26 02:50:00|6434.5|6431.5|6435.5|6432.5|6435.6|6433.1|6433.5|6430.9|180
1593140100000|2020-06-26 02:55:00|6435.4|6432.4|6435.1|6433.3|6435.6|6433.3|6433.6|6431.3|160
1593140400000|2020-06-26 03:00:00|6435|6433.2|6436|6434.2|6437.4|6434.6|6434.8|6432.4|188
1593140700000|2020-06-26 03:05:00|6435.9|6434.1|6437.3|6434.3|6439.5|6437.1|6435.9|6433.5|225
1593141000000|2020-06-26 03:10:00|6436.8|6435|6434.9|6431.9|6438|6435.4|6434.2|6431.8|235
1593141300000|2020-06-26 03:15:00|6434.3|6432.5|6433.1|6430.1|6435.5|6433.1|6432.1|6429.7|186
1593141600000|2020-06-26 03:20:00|6433.2|6430.2|6435.6|6432.6|6435.6|6433|6432.4|6430|156
1593141900000|2020-06-26 03:25:00|6435.7|6432.7|6437.6|6434.6|6438.2|6435.2|6433.7|6431.4|175
1593142200000|2020-06-26 03:30:00|6437.5|6434.5|6438.1|6436.3|6438.8|6436.5|6436|6433.7|221
1593142500000|2020-06-26 03:35:00|6438|6436.2|6440.4|6437.4|6441.3|6438.3|6437.6|6435.3|197
1593142800000|2020-06-26 03:40:00|6440.3|6437.3|6439.7|6437.9|6441.6|6439|6439.4|6437.1|165
1593143100000|2020-06-26 03:45:00|6440.4|6437.4|6443.4|6440.4|6443.6|6441.3|6439.2|6436.7|325
1593143400000|2020-06-26 03:50:00|6443.5|6440.5|6443.2|6440.2|6443.8|6441.5|6440.4|6437.8|281
1593143700000|2020-06-26 03:55:00|6443.4|6440.4|6443.9|6442.1|6445.6|6442.9|6442.9|6440.4|173
1593144000000|2020-06-26 04:00:00|6444|6442.2|6443.8|6440.8|6445|6442.5|6442.6|6440.2|182
1593144300000|2020-06-26 04:05:00|6443.9|6440.9|6444.5|6441.5|6445.2|6442.8|6442.3|6440.2|182
1593144600000|2020-06-26 04:10:00|6444.6|6441.6|6443.4|6440.4|6444.7|6442.3|6443|6440.4|148
1593144900000|2020-06-26 04:15:00|6443.5|6440.5|6448.6|6445.6|6448.6|6446|6442.9|6440.4|197
1593145200000|2020-06-26 04:20:00|6448.7|6445.7|6449.8|6446.8|6450.3|6447.9|6447.7|6445.4|186
1593145500000|2020-06-26 04:25:00|6449.7|6446.7|6449.4|6446.4|6451|6448.4|6449.3|6446.3|213
1593145800000|2020-06-26 04:30:00|6449.3|6446.3|6448.4|6445.4|6449.6|6446.6|6446.8|6444.4|196
1593146100000|2020-06-26 04:35:00|6448.5|6445.5|6448.9|6445.9|6449.5|6446.9|6447.9|6445.3|117
1593146400000|2020-06-26 04:40:00|6449|6446|6447.9|6444.9|6449|6446|6446.5|6444.1|163
1593146700000|2020-06-26 04:45:00|6448|6445|6446.6|6443.6|6448.4|6445.9|6445.8|6443.2|208
1593147000000|2020-06-26 04:50:00|6446.5|6443.5|6446.1|6443.1|6446.7|6444.2|6445.4|6443|121
1593147300000|2020-06-26 04:55:00|6446.2|6443.2|6445.7|6442.7|6446.6|6444.3|6444.4|6442.6|146
1593147600000|2020-06-26 05:00:00|6445.9|6442.9|6444.6|6441.6|6446.7|6444.2|6443.6|6441.4|266
1593147900000|2020-06-26 05:05:00|6444.7|6441.7|6443.4|6440.4|6445.3|6442.9|6442.8|6440.3|204
1593148200000|2020-06-26 05:10:00|6443.3|6440.3|6442.7|6440.9|6444.3|6441.8|6442.7|6440.1|174
1593148500000|2020-06-26 05:15:00|6443.3|6440.3|6442.6|6439.6|6443.5|6441.1|6440.8|6438.9|176
1593148800000|2020-06-26 05:20:00|6442.4|6439.4|6441.1|6439.3|6442.7|6440.1|6440.9|6438.5|134
1593149100000|2020-06-26 05:25:00|6441.5|6439.7|6444.2|6442.4|6444.2|6442.4|6441.5|6438.9|153
1593149400000|2020-06-26 05:30:00|6444.4|6442.6|6444|6442.2|6445.4|6443.2|6443.9|6442|119
1593149700000|2020-06-26 05:35:00|6443.9|6442.1|6444|6441|6444.4|6442.2|6442.3|6439.8|166
1593150000000|2020-06-26 05:40:00|6443.3|6441.5|6443.9|6442.1|6444.9|6442.7|6442.8|6440.3|239
1593150300000|2020-06-26 05:45:00|6443.8|6442|6447.4|6445.6|6448.4|6445.8|6443.7|6441.4|221
1593150600000|2020-06-26 05:50:00|6447.3|6445.5|6444.7|6442.9|6448.1|6445.5|6444.6|6442.1|182
1593150900000|2020-06-26 05:55:00|6444.8|6443|6444.8|6443|6445.3|6443.1|6443.9|6441.3|207
1593151200000|2020-06-26 06:00:00|6444.7|6442.9|6443.7|6441.9|6445.1|6442.9|6441.2|6438.6|364
1593151500000|2020-06-26 06:05:00|6443.6|6441.8|6444.9|6441.9|6446.1|6443.4|6442.9|6440.6|283
1593151800000|2020-06-26 06:10:00|6444.8|6441.8|6441.5|6438.5|6445.3|6442.9|6440.6|6437.6|334
1593152100000|2020-06-26 06:15:00|6441.6|6438.6|6441|6439.2|6443.1|6440.2|6440.7|6438.2|264
1593152400000|2020-06-26 06:20:00|6441.1|6439.3|6441.4|6438.4|6442|6439.5|6439.7|6437.4|260
1593152700000|2020-06-26 06:25:00|6441.3|6438.3|6441.5|6438.5|6442|6439.8|6439|6437.2|230
1593153000000|2020-06-26 06:30:00|6441.6|6438.6|6440.5|6437.5|6443.4|6441|6439.4|6437.1|291
1593153300000|2020-06-26 06:35:00|6439.7|6437.9|6438.5|6436.7|6440.9|6438.3|6438.5|6436.1|218
1593153600000|2020-06-26 06:40:00|6438.6|6436.8|6441.1|6439.3|6441.6|6439.3|6438.5|6436.1|242
1593153900000|2020-06-26 06:45:00|6440.9|6439.1|6442.1|6439.1|6443.2|6440.6|6440.9|6438.7|211
1593154200000|2020-06-26 06:50:00|6442.2|6439.2|6440.7|6437.7|6442.4|6439.4|6438.9|6436.3|257
1593154500000|2020-06-26 06:55:00|6440.6|6437.6|6437.2|6434.2|6440.7|6438.1|6436.6|6434.2|307
1593154800000|2020-06-26 07:00:00|6437|6434|6438.7|6435.7|6439.6|6436.9|6436.1|6433.3|391
1593155100000|2020-06-26 07:05:00|6438.5|6435.5|6439.7|6436.7|6440.2|6437.8|6437.5|6435|335
1593155400000|2020-06-26 07:10:00|6439.6|6436.6|6436.2|6433.2|6439.7|6437|6435|6432.4|395
1593155700000|2020-06-26 07:15:00|6435.8|6434|6435.7|6432.7|6437.2|6434.8|6434.6|6432.2|384
1593156000000|2020-06-26 07:20:00|6435.5|6432.5|6440.6|6437.6|6440.9|6438.4|6435.2|6432.2|365
1593156300000|2020-06-26 07:25:00|6440.5|6437.5|6443.6|6440.6|6443.7|6440.8|6440.4|6437.4|368
1593156600000|2020-06-26 07:30:00|6443.1|6441.3|6442.1|6439.1|6443.6|6441.3|6441.1|6438.4|309
1593156900000|2020-06-26 07:35:00|6442.6|6439.6|6443.7|6440.7|6445.2|6442.8|6440.9|6438.4|351
1593157200000|2020-06-26 07:40:00|6443.6|6440.6|6447.5|6444.5|6447.5|6444.8|6442.8|6440|385
1593157500000|2020-06-26 07:45:00|6447.4|6444.4|6446.8|6443.8|6448.7|6446|6445.9|6443.5|278
1593157800000|2020-06-26 07:50:00|6446.9|6443.9|6446.4|6443.4|6450.1|6447.7|6446.1|6443.3|335
1593158100000|2020-06-26 07:55:00|6446.6|6443.6|6445.5|6442.5|6447.4|6445|6444|6441.7|332
1593158400000|2020-06-26 08:00:00|6445.6|6442.6|6440.6|6437.6|6445.6|6443|6440|6437.3|329
1593158700000|2020-06-26 08:05:00|6440.5|6437.5|6439.6|6436.6|6441.5|6438.8|6438.1|6435.5|370
1593159000000|2020-06-26 08:10:00|6440.1|6437.1|6439.9|6436.9|6440.9|6437.9|6437|6434.7|426
1593159300000|2020-06-26 08:15:00|6439.4|6437.6|6441.4|6438.4|6441.8|6439.4|6438.2|6435.9|389
1593159600000|2020-06-26 08:20:00|6441.3|6438.3|6441.4|6438.4|6443.2|6441.4|6440.9|6438.3|307
1593159900000|2020-06-26 08:25:00|6441.5|6438.5|6442.5|6439.5|6442.9|6440.7|6438.4|6436.1|353
1593160200000|2020-06-26 08:30:00|6441.8|6440|6441.7|6438.7|6443.9|6441.4|6440.5|6437.7|387
1593160500000|2020-06-26 08:35:00|6441.8|6438.8|6442.4|6439.4|6443|6440.9|6440.6|6438.2|293
1593160800000|2020-06-26 08:40:00|6442.3|6439.3|6444.3|6441.3|6444.5|6442.1|6440.8|6438.4|308
1593161100000|2020-06-26 08:45:00|6444.4|6441.4|6445.7|6442.7|6447.5|6445.1|6444.4|6441.4|422
1593161400000|2020-06-26 08:50:00|6445.6|6442.6|6445.6|6442.6|6446.3|6443.3|6443.5|6441.3|426
1593161700000|2020-06-26 08:55:00|6445.7|6442.7|6448.4|6445.4|6448.5|6446.1|6445.2|6442.4|306
1593162000000|2020-06-26 09:00:00|6448.3|6445.3|6447.3|6444.3|6449.6|6446.8|6447.3|6444.3|343
1593162300000|2020-06-26 09:05:00|6447.4|6444.4|6449.2|6446.2|6449.3|6446.5|6446.6|6444.3|312
1593162600000|2020-06-26 09:10:00|6449.1|6446.1|6447.7|6444.7|6450.4|6448|6446.9|6444.5|305
1593162900000|2020-06-26 09:15:00|6447.8|6444.8|6445.3|6442.3|6447.9|6445.7|6444.9|6441.9|288
1593163200000|2020-06-26 09:20:00|6445.2|6442.2|6445.1|6442.1|6446.2|6443.8|6444.6|6442|232
1593163500000|2020-06-26 09:25:00|6445.2|6442.2|6443.9|6440.9|6445.4|6442.9|6443.4|6440.6|365
1593163800000|2020-06-26 09:30:00|6444.1|6441.1|6446.1|6443.1|6447.4|6444.4|6443.5|6441|366
1593164100000|2020-06-26 09:35:00|6446.2|6443.2|6446.3|6443.3|6446.6|6443.8|6444.6|6442.1|223
1593164400000|2020-06-26 09:40:00|6446.4|6443.4|6443.3|6440.3|6446.4|6443.8|6442.3|6439.9|160
1593164700000|2020-06-26 09:45:00|6443.1|6440.1|6442|6439|6443.8|6441|6440.9|6438.1|271
1593165000000|2020-06-26 09:50:00|6441.9|6438.9|6439.7|6437.9|6442.1|6439.6|6439|6436.7|392
1593165300000|2020-06-26 09:55:00|6439.8|6438|6441.2|6439.4|6442.3|6439.8|6439|6436.7|277
1593165600000|2020-06-26 10:00:00|6441.4|6439.6|6440.2|6438.4|6443.3|6440.9|6439.8|6437|359
1593165900000|2020-06-26 10:05:00|6441|6438|6441.8|6440|6443.3|6440.6|6440.5|6438|434
1593166200000|2020-06-26 10:10:00|6441.7|6439.9|6444.4|6441.4|6445.3|6442.3|6441.6|6439.5|298
1593166500000|2020-06-26 10:15:00|6444.3|6441.3|6443.4|6440.4|6444.6|6441.9|6442.6|6440.3|242
1593166800000|2020-06-26 10:20:00|6443.3|6440.3|6446.8|6443.8|6447|6444.4|6442.9|6440.3|255
1593167100000|2020-06-26 10:25:00|6445.9|6444.1|6448.3|6445.3|6449.2|6446.5|6445.2|6442.8|372
1593167400000|2020-06-26 10:30:00|6448|6445|6449|6446|6449.5|6447.2|6447.2|6444.4|219
1593167700000|2020-06-26 10:35:00|6449.1|6446.1|6449.3|6446.3|6450.5|6447.9|6448.1|6445.4|252
1593168000000|2020-06-26 10:40:00|6449.4|6446.4|6449.7|6446.7|6450.4|6448|6448.4|6446|264
1593168300000|2020-06-26 10:45:00|6449.6|6446.6|6446.9|6443.9|6449.7|6446.8|6445.4|6443.1|328
1593168600000|2020-06-26 10:50:00|6447|6444|6446.7|6443.7|6448.8|6445.8|6445.8|6443.2|219
1593168900000|2020-06-26 10:55:00|6446.6|6443.6|6449.9|6446.9|6452.2|6449.8|6446.3|6443.3|275
1593169200000|2020-06-26 11:00:00|6449.4|6446.4|6450.1|6447.1|6452.2|6449.7|6448.5|6446|385
1593169500000|2020-06-26 11:05:00|6450|6447|6449.5|6446.5|6451.9|6449.8|6448.7|6445.9|359
1593169800000|2020-06-26 11:10:00|6449.4|6446.4|6447.2|6445.4|6450.1|6447.4|6447|6444.6|217
1593170100000|2020-06-26 11:15:00|6447.3|6445.5|6446.5|6444.7|6448|6445.6|6445.5|6443.3|238
1593170400000|2020-06-26 11:20:00|6446.4|6444.6|6443.3|6441.5|6447.2|6444.9|6443.3|6441.2|290
1593170700000|2020-06-26 11:25:00|6443.4|6441.6|6442|6439|6443.8|6441.6|6441.2|6438.8|272
1593171000000|2020-06-26 11:30:00|6442.1|6439.1|6437.6|6435.8|6442.1|6439.7|6437.1|6434.8|298
1593171300000|2020-06-26 11:35:00|6437.7|6435.9|6439.4|6436.4|6440.4|6438|6437.7|6435.2|183
1593171600000|2020-06-26 11:40:00|6440|6437.6|6439.3|6436.3|6440.3|6437.9|6438|6435.8|182
1593171900000|2020-06-26 11:45:00|6439.2|6436.2|6439.5|6436.5|6440.1|6437.8|6438.4|6435.7|265
1593172200000|2020-06-26 11:50:00|6439.4|6436.4|6438.5|6436.7|6440.3|6438.1|6438.3|6435.9|204
1593172500000|2020-06-26 11:55:00|6438.4|6436.6|6433.4|6431.6|6438.7|6436.6|6432.9|6430.5|294
1593172800000|2020-06-26 12:00:00|6433.5|6431.7|6436.6|6434.8|6438|6436.1|6433.5|6431.3|312
1593173100000|2020-06-26 12:05:00|6436.5|6434.7|6437.7|6434.7|6437.8|6435.6|6435.3|6433|250
1593173400000|2020-06-26 12:10:00|6437.8|6434.8|6435.6|6432.6|6438.3|6435.5|6434.9|6432.3|250
1593173700000|2020-06-26 12:15:00|6435.7|6432.7|6435.5|6433.7|6437.5|6435.2|6434.5|6432.2|288
1593174000000|2020-06-26 12:20:00|6435.4|6433.6|6436.8|6435|6438|6435.6|6435.4|6433.1|353
1593174300000|2020-06-26 12:25:00|6437.4|6434.4|6437.2|6434.2|6439.1|6436.3|6436.7|6433.7|299
1593174600000|2020-06-26 12:30:00|6436.9|6433.9|6436.9|6435.1|6440.3|6437.8|6436.3|6433.3|356
1593174900000|2020-06-26 12:35:00|6437.3|6434.3|6435|6432|6437.3|6435.3|6434.3|6431.9|313
1593175200000|2020-06-26 12:40:00|6435.1|6432.1|6435.2|6432.2|6437|6434.5|6434.3|6432|292
1593175500000|2020-06-26 12:45:00|6435.1|6432.1|6434.7|6431.7|6435.6|6432.6|6433.3|6431.2|206
1593175800000|2020-06-26 12:50:00|6434.6|6431.6|6430.4|6428.6|6435.4|6433.1|6430.3|6428|250
1593176100000|2020-06-26 12:55:00|6430.9|6427.9|6430.6|6427.6|6431.4|6429|6428.9|6427|272
1593176400000|2020-06-26 13:00:00|6430.5|6427.5|6433.4|6430.4|6433.4|6430.9|6430|6427.3|346
1593176700000|2020-06-26 13:05:00|6433.3|6430.3|6433.6|6430.6|6433.6|6430.8|6431.3|6428.9|221
1593177000000|2020-06-26 13:10:00|6433.5|6430.5|6433.2|6430.2|6433.6|6431.2|6430.9|6428|240
1593177300000|2020-06-26 13:15:00|6433.1|6430.1|6434.5|6432.7|6436.2|6433.5|6431.9|6429.6|280
1593177600000|2020-06-26 13:20:00|6434.6|6432.8|6434.3|6431.3|6436.2|6433.8|6433.5|6431|191
1593177900000|2020-06-26 13:25:00|6434.4|6431.4|6431.4|6428.4|6434.5|6431.7|6431|6428.3|208
1593178200000|2020-06-26 13:30:00|6431.2|6428.2|6431.1|6428.1|6433.9|6431|6429.1|6426.8|494
1593178500000|2020-06-26 13:35:00|6430.3|6428.5|6431.4|6428.4|6434.3|6431.7|6428.5|6426.1|496
1593178800000|2020-06-26 13:40:00|6431.5|6428.5|6425.1|6422.1|6431.5|6429.1|6424.4|6421.8|437
1593179100000|2020-06-26 13:45:00|6425.2|6422.2|6424.1|6421.1|6425.7|6423|6422.9|6420.1|377
1593179400000|2020-06-26 13:50:00|6423.4|6421.6|6423.4|6421.6|6427.3|6424.3|6421.6|6419.2|502
1593179700000|2020-06-26 13:55:00|6423.3|6421.5|6422.5|6419.5|6424.2|6421.7|6420.4|6418.1|339
1593180000000|2020-06-26 14:00:00|6422.3|6419.3|6420.2|6418.4|6424.2|6421.2|6419.7|6417.3|430
1593180300000|2020-06-26 14:05:00|6420.1|6418.3|6424|6422.2|6424.9|6422.6|6419.1|6416.4|396
1593180600000|2020-06-26 14:10:00|6424.3|6422.5|6423.2|6421.4|6425.5|6423|6421.6|6419.2|343
1593180900000|2020-06-26 14:15:00|6423.1|6421.3|6422.8|6419.8|6424.2|6421.8|6420.8|6418.6|355
1593181200000|2020-06-26 14:20:00|6423.4|6420.4|6422.2|6419.2|6423.4|6420.6|6418.1|6415.6|428
1593181500000|2020-06-26 14:25:00|6422.1|6419.1|6421.8|6420|6423.6|6421.1|6420.1|6417.7|468
1593181800000|2020-06-26 14:30:00|6421.4|6419.6|6411.4|6408.4|6422.6|6420.4|6410.6|6408.1|563
1593182100000|2020-06-26 14:35:00|6411.5|6408.5|6410.7|6408.9|6412.6|6410.4|6408.4|6405.6|537
1593182400000|2020-06-26 14:40:00|6410.8|6409|6411.1|6408.1|6411.3|6409|6407|6404.4|543
1593182700000|2020-06-26 14:45:00|6410.5|6408.7|6412|6409|6415.5|6413.1|6409.7|6407.2|560
1593183000000|2020-06-26 14:50:00|6412.2|6409.2|6407.9|6406.1|6414.1|6411.5|6406.7|6404.2|636
1593183300000|2020-06-26 14:55:00|6407.8|6406|6408|6405|6408.7|6406.1|6403.4|6401|652
1593183600000|2020-06-26 15:00:00|6408.1|6405.1|6411|6409.2|6412|6409.7|6406.2|6403.8|525
1593183900000|2020-06-26 15:05:00|6410.9|6409.1|6413.2|6410.2|6413.2|6410.5|6409.5|6407.1|426
1593184200000|2020-06-26 15:10:00|6413|6410|6412.1|6409.1|6413.2|6410.6|6410|6407.2|358
1593184500000|2020-06-26 15:15:00|6411.9|6408.9|6411.1|6408.1|6413.1|6410.3|6409.3|6407|382
1593184800000|2020-06-26 15:20:00|6410.2|6408.4|6414.6|6411.6|6414.6|6412.1|6410.1|6407.1|398
1593185100000|2020-06-26 15:25:00|6414.5|6411.5|6412.6|6410.8|6414.7|6412.3|6411.7|6409.8|484
1593185400000|2020-06-26 15:30:00|6412.7|6410.9|6410.9|6409.1|6414.1|6411.8|6409.3|6406.8|583
1593185700000|2020-06-26 15:35:00|6411.4|6408.4|6414.2|6412.4|6416.3|6414|6409.5|6407.1|561
1593186000000|2020-06-26 15:40:00|6414.6|6411.6|6414.1|6411.1|6415.3|6413.2|6412|6409.4|514
1593186300000|2020-06-26 15:45:00|6414|6411|6417.8|6416|6418.7|6416.4|6412.8|6411|485
1593186600000|2020-06-26 15:50:00|6418|6416.2|6417.4|6414.4|6418.5|6416.3|6415.6|6413.4|416
1593186900000|2020-06-26 15:55:00|6417.3|6414.3|6419.4|6416.4|6419.4|6416.9|6414|6411.4|424
1593187200000|2020-06-26 16:00:00|6419.3|6416.3|6416.8|6413.8|6419.4|6416.6|6415.4|6413|494
1593187500000|2020-06-26 16:05:00|6416.7|6413.7|6414.7|6412.9|6417.3|6415.1|6414.7|6412.5|465
1593187800000|2020-06-26 16:10:00|6415.6|6412.6|6414.6|6412.8|6417.7|6415.3|6413.7|6411.6|400
1593188100000|2020-06-26 16:15:00|6414.4|6412.6|6413.8|6412|6416.1|6413.8|6413.7|6411.3|332
1593188400000|2020-06-26 16:20:00|6414.3|6411.3|6418.9|6415.9|6419.3|6416.8|6412.3|6409.9|489
1593188700000|2020-06-26 16:25:00|6418.4|6416.6|6421.8|6418.8|6422.2|6419.8|6417.6|6415.3|490
1593189000000|2020-06-26 16:30:00|6421.1|6419.3|6423.2|6420.2|6423.4|6420.9|6421|6418.1|294
1593189300000|2020-06-26 16:35:00|6423.1|6420.1|6423.8|6422|6424.4|6422.1|6421.1|6418.6|372
1593189600000|2020-06-26 16:40:00|6424.3|6421.3|6422.2|6420.4|6424.4|6422|6421.2|6418.8|436
1593189900000|2020-06-26 16:45:00|6421.8|6420|6422.8|6419.8|6424.2|6421.6|6419.7|6417.3|459
1593190200000|2020-06-26 16:50:00|6423.1|6420.1|6427.2|6424.2|6427.3|6424.8|6421.4|6419|389
1593190500000|2020-06-26 16:55:00|6426.5|6424.7|6429.6|6427.8|6431.8|6429.3|6426.2|6423.3|481
1593190800000|2020-06-26 17:00:00|6429.4|6427.6|6429.2|6426.2|6430.7|6428.5|6427.5|6425.4|552
1593191100000|2020-06-26 17:05:00|6429.4|6426.4|6430.6|6427.6|6432.4|6430|6429.1|6426.3|411
1593191400000|2020-06-26 17:10:00|6430.5|6427.5|6431.4|6428.4|6432.2|6429.3|6429.2|6426.8|322
1593191700000|2020-06-26 17:15:00|6431.5|6428.5|6431.5|6429.7|6433.2|6430.7|6430.4|6428|428
1593192000000|2020-06-26 17:20:00|6431.6|6429.8|6429.5|6427.7|6433|6430.8|6429.3|6427.1|439
1593192300000|2020-06-26 17:25:00|6429.4|6427.6|6429.4|6426.4|6430.2|6427.7|6427.5|6425.5|347
1593192600000|2020-06-26 17:30:00|6428.9|6427.1|6430.5|6428.7|6431.4|6428.9|6428.4|6426|356
1593192900000|2020-06-26 17:35:00|6430.4|6428.6|6432.3|6429.3|6433.2|6430.9|6428.5|6426.1|469
1593193200000|2020-06-26 17:40:00|6432.4|6429.4|6430.4|6428.6|6433.2|6431|6430.4|6428|420
1593193500000|2020-06-26 17:45:00|6430.5|6428.7|6431.5|6429.7|6432.1|6429.7|6429.6|6427.3|254
1593193800000|2020-06-26 17:50:00|6431.6|6429.8|6430.4|6428.6|6432|6430.1|6430.3|6427.9|282
1593194100000|2020-06-26 17:55:00|6430.5|6428.7|6427.8|6424.8|6431.4|6429.6|6427.1|6424.8|258
1593194400000|2020-06-26 18:00:00|6427.2|6425.4|6428.9|6425.9|6429.2|6426.7|6424.6|6422.3|463
1593194700000|2020-06-26 18:05:00|6428.8|6425.8|6427.7|6424.7|6429.1|6426.8|6426.5|6423.7|324
1593195000000|2020-06-26 18:10:00|6427.8|6424.8|6426.4|6424.6|6428.6|6425.6|6425.7|6423.4|315
1593195300000|2020-06-26 18:15:00|6426.5|6424.7|6425.6|6423.8|6427.2|6424.9|6425.4|6422.9|391
1593195600000|2020-06-26 18:20:00|6425.9|6424.1|6427.3|6424.3|6428.4|6426.1|6425.2|6422.8|368
1593195900000|2020-06-26 18:25:00|6427.4|6424.4|6426.7|6423.7|6428.2|6425.7|6425.3|6422.9|335
1593196200000|2020-06-26 18:30:00|6426.6|6423.6|6426.6|6424.8|6428.8|6426.3|6425.1|6422.7|346
1593196500000|2020-06-26 18:35:00|6426.7|6424.9|6426.4|6424.6|6427.6|6425.4|6425.4|6423|393
1593196800000|2020-06-26 18:40:00|6426.3|6424.5|6424.7|6421.7|6427.9|6425.6|6424.2|6421.7|314
1593197100000|2020-06-26 18:45:00|6424.8|6421.8|6423.2|6421.4|6425.2|6422.2|6422.2|6419.5|326
1593197400000|2020-06-26 18:50:00|6423.9|6420.9|6424.5|6422.7|6426.1|6423.8|6423.2|6420.8|306
1593197700000|2020-06-26 18:55:00|6425|6422|6424.5|6421.5|6425.1|6422.6|6422.4|6420|403
1593198000000|2020-06-26 19:00:00|6424.2|6421.2|6425.3|6423.5|6426.4|6424.2|6423.7|6421|359
1593198300000|2020-06-26 19:05:00|6425.4|6423.6|6424.4|6422.6|6426.6|6424.2|6424.1|6421.3|255
1593198600000|2020-06-26 19:10:00|6424.3|6422.5|6423|6420|6425.3|6422.7|6422|6419.2|312
1593198900000|2020-06-26 19:15:00|6422.9|6419.9|6422|6419|6424|6421|6421.8|6418.8|256
1593199200000|2020-06-26 19:20:00|6421.9|6418.9|6421.8|6418.8|6423|6420.6|6420.9|6417.9|248
1593199500000|2020-06-26 19:25:00|6421.7|6418.7|6422|6419|6422.9|6420.5|6420.4|6417.8|245
1593199800000|2020-06-26 19:30:00|6421.9|6418.9|6420.1|6417.1|6422.2|6419.6|6419|6416.4|241
1593200100000|2020-06-26 19:35:00|6419.4|6417.6|6418.1|6415.1|6420.1|6417.7|6417.3|6414.9|263
1593200400000|2020-06-26 19:40:00|6418|6415|6424.8|6421.8|6424.8|6422.2|6417.3|6414.9|252
1593200700000|2020-06-26 19:45:00|6424.7|6421.7|6421.2|6418.2|6425.3|6422.6|6421.1|6418.1|289
1593201000000|2020-06-26 19:50:00|6421|6419.2|6419.1|6416.1|6423.1|6420.1|6418.6|6416.1|269
1593201300000|2020-06-26 19:55:00|6419.2|6416.2|6422.1|6420.3|6423.2|6420.8|6419.1|6416.1|333
1593201600000|2020-06-26 20:00:00|6422.2|6420.4|6422.1|6419.1|6423.2|6420.5|6421.5|6418.9|287
1593201900000|2020-06-26 20:05:00|6422.4|6419.4|6422.7|6419.7|6424.2|6421.2|6422.4|6419.4|263
1593202200000|2020-06-26 20:10:00|6422.8|6419.8|6423.1|6420.1|6423.3|6420.3|6421|6418.2|271
1593202500000|2020-06-26 20:15:00|6423|6420|6422.6|6419.6|6423.3|6420.3|6422.2|6419.2|150
1593202800000|2020-06-26 20:20:00|6422.7|6419.7|6421.1|6418.1|6422.7|6419.7|6420.9|6417.9|108
1593203100000|2020-06-26 20:25:00|6421|6418|6421|6418|6421.2|6418.2|6420.5|6417.5|99
1593203400000|2020-06-26 20:30:00|6420.9|6417.9|6417.8|6414.8|6420.9|6417.9|6417.7|6414.7|135
1593203700000|2020-06-26 20:35:00|6417.9|6414.9|6417.1|6414.1|6418.1|6415.1|6416.7|6413.7|96
1593204000000|2020-06-26 20:40:00|6417|6414|6417.3|6414.3|6417.7|6414.7|6416.6|6413.6|137
1593204300000|2020-06-26 20:45:00|6417.1|6414.1|6423.2|6420.2|6424.3|6421.3|6417|6414|217
1593204600000|2020-06-26 20:50:00|6423.3|6420.3|6423.5|6420.5|6424.3|6421.3|6422.4|6419.4|165
1593204900000|2020-06-26 20:55:00|6423.3|6420.3|6425.2|6421.2|6427.9|6423.9|6421.4|6417.4|209
1593374400000|2020-06-28 20:00:00|6422.3|6412.3|6422.2|6412.2|6422.3|6412.3|6422.2|6412.2|6
1593374700000|2020-06-28 20:05:00|6422.3|6412.3|6422.3|6412.3|6422.3|6412.3|6422.2|6412.2|5
1593375000000|2020-06-28 20:10:00|6422.2|6412.2|6422.3|6412.3|6422.3|6412.3|6422.2|6412.2|2
1593375300000|2020-06-28 20:15:00|6422.2|6412.2|6422.3|6412.3|6422.3|6412.3|6422.2|6412.2|8
1593375600000|2020-06-28 20:20:00|6421.8|6411.8|6421.8|6411.8|6421.8|6411.8|6419.9|6409.9|9
1593375900000|2020-06-28 20:25:00|6419.9|6409.9|6421.8|6411.8|6421.8|6411.8|6419.9|6409.9|8
1593376200000|2020-06-28 20:30:00|6419.9|6409.9|6421.8|6411.8|6421.8|6411.8|6419.9|6409.9|4
1593376500000|2020-06-28 20:35:00|6419.9|6409.9|6421.8|6411.8|6421.8|6411.8|6419.9|6409.9|14
1593376800000|2020-06-28 20:40:00|6420.3|6410.3|6420.3|6410.3|6421.8|6411.8|6419.9|6409.9|5
1593377100000|2020-06-28 20:45:00|6421.8|6411.8|6421.7|6411.7|6421.8|6411.8|6420.3|6410.3|10
1593377400000|2020-06-28 20:50:00|6420.3|6410.3|6421.7|6411.7|6421.7|6411.7|6420.3|6410.3|8
1593377700000|2020-06-28 20:55:00|6425.2|6415.2|6422.9|6412.9|6426|6416|6411.4|6402.1|18
1593378000000|2020-06-28 21:00:00|6423.8|6413.8|6416.4|6406.4|6423.8|6413.8|6414.1|6404.1|83
1593378300000|2020-06-28 21:05:00|6416|6406|6416|6406|6418.8|6408.8|6414.7|6404.7|118
1593378600000|2020-06-28 21:10:00|6415.9|6405.9|6416.7|6408.7|6418.6|6409.2|6415.3|6405.3|142
1593378900000|2020-06-28 21:15:00|6417.2|6408.1|6419.6|6409.6|6420.4|6410.6|6413|6403.4|186
1593379200000|2020-06-28 21:20:00|6420.8|6410.8|6419.4|6409.9|6420.8|6411.6|6417.1|6409.1|117
1593379500000|2020-06-28 21:25:00|6418.8|6409.4|6418.4|6412.4|6420.2|6412.7|6417.1|6409.2|131
1593379800000|2020-06-28 21:30:00|6418.7|6411.8|6416.1|6409.1|6419.2|6413|6415.8|6408|131
1593380100000|2020-06-28 21:35:00|6416.2|6409.5|6414.7|6410.1|6419.1|6411.6|6413.2|6404|163
1593380400000|2020-06-28 21:40:00|6414.6|6410.3|6414.3|6406.6|6416.8|6411.1|6413.4|6404.4|162
1593380700000|2020-06-28 21:45:00|6414.4|6406.7|6414.3|6408.7|6414.9|6408.9|6413.3|6406|155
1593381000000|2020-06-28 21:50:00|6414.2|6408.4|6413.6|6408.1|6416.4|6408.5|6412.7|6405|240
1593381300000|2020-06-28 21:55:00|6413.7|6407.7|6414.6|6406.4|6416.4|6408.2|6413.1|6404.6|525
1593381600000|2020-06-28 22:00:00|6414.5|6406.7|6411.6|6408.6|6417.2|6409.5|6409.1|6404.8|413
1593381900000|2020-06-28 22:05:00|6411.9|6408.7|6413|6410|6413.3|6410.3|6410.5|6407|240
1593382200000|2020-06-28 22:10:00|6412.9|6409.9|6413|6410|6413.6|6410.6|6411.8|6408.8|193
1593382500000|2020-06-28 22:15:00|6413.1|6409.9|6413|6410|6414.6|6411.6|6411.4|6408.4|243
1593382800000|2020-06-28 22:20:00|6413.1|6410.1|6416.2|6413.2|6416.3|6413.3|6413|6410|285
1593383100000|2020-06-28 22:25:00|6416.1|6413.1|6415|6412|6416.3|6413.3|6414.9|6411.9|216
1593383400000|2020-06-28 22:30:00|6414.9|6411.9|6416|6413|6416.4|6413.4|6414.9|6411.9|163
1593383700000|2020-06-28 22:35:00|6416.2|6413.2|6415.8|6412.8|6416.2|6413.2|6414.8|6411.8|140
1593384000000|2020-06-28 22:40:00|6415.9|6412.9|6416|6413|6416.2|6413.2|6415|6412|157
1593384300000|2020-06-28 22:45:00|6415.8|6412.8|6415.2|6412.2|6416.1|6413.4|6414.6|6412|112
1593384600000|2020-06-28 22:50:00|6415.3|6412.3|6418|6415|6418.6|6415.6|6415.3|6412.3|176
1593384900000|2020-06-28 22:55:00|6418.1|6415.1|6418|6415|6419|6416|6417.3|6414.7|141
1593385200000|2020-06-28 23:00:00|6417.8|6414.8|6416.8|6413.8|6418.4|6415.6|6415.9|6413|232
1593385500000|2020-06-28 23:05:00|6417.1|6414.1|6415.1|6412.1|6417.2|6414.2|6414.9|6411.9|176
1593385800000|2020-06-28 23:10:00|6415|6412|6417.7|6414.7|6418.2|6415.2|6414.9|6411.9|175
1593386100000|2020-06-28 23:15:00|6417.6|6414.6|6416.1|6413.1|6418|6415|6415.4|6412.5|208
1593386400000|2020-06-28 23:20:00|6416|6413|6416.2|6413.2|6416.8|6414|6414.6|6412.1|209
1593386700000|2020-06-28 23:25:00|6416.3|6413.3|6414.9|6411.9|6417|6414.1|6414.3|6411.7|184
1593387000000|2020-06-28 23:30:00|6414.8|6411.8|6415.1|6412.1|6415.3|6412.9|6413.7|6410.7|136
1593387300000|2020-06-28 23:35:00|6415|6412|6420.3|6417.3|6420.3|6417.8|6414.6|6411.6|232
1593387600000|2020-06-28 23:40:00|6420.6|6417.6|6423.1|6420.1|6423.7|6421.3|6420.4|6417.6|270
1593387900000|2020-06-28 23:45:00|6423|6420|6423.1|6420.1|6423.6|6420.6|6421.5|6418.8|170
1593388200000|2020-06-28 23:50:00|6423|6420|6420.8|6417.8|6424.1|6421.6|6420.8|6417.8|199
1593388500000|2020-06-28 23:55:00|6420.9|6417.9|6419|6416|6422.2|6419.7|6418.4|6415.5|193
1593388800000|2020-06-29 00:00:00|6419.2|6416.2|6414.2|6411.2|6422.2|6419.8|6413.5|6410.5|472
1593389100000|2020-06-29 00:05:00|6414.1|6411.1|6415.9|6412.9|6416.9|6414.3|6411.8|6408.8|366
1593389400000|2020-06-29 00:10:00|6415.8|6412.8|6415.5|6413.7|6419.6|6416.8|6414|6411.7|412
1593389700000|2020-06-29 00:15:00|6415.4|6413.6|6412.8|6409.8|6416.1|6413.8|6412.3|6409.7|402
1593390000000|2020-06-29 00:20:00|6412.7|6409.7|6414.2|6411.2|6414.4|6411.7|6410.3|6407.7|320
1593390300000|2020-06-29 00:25:00|6414.1|6411.1|6418.8|6415.8|6418.8|6416.4|6413.7|6411|237
1593390600000|2020-06-29 00:30:00|6418.7|6415.7|6419.4|6416.4|6421.2|6418.8|6416.4|6414|372
1593390900000|2020-06-29 00:35:00|6419.5|6416.5|6416.7|6413.7|6419.6|6417.2|6415.3|6412.9|320
1593391200000|2020-06-29 00:40:00|6416.5|6413.5|6417.7|6414.7|6418.3|6416.1|6416.5|6413.5|240
1593391500000|2020-06-29 00:45:00|6417.6|6414.6|6418.1|6416.3|6418.6|6416.3|6415.9|6413.5|260
1593391800000|2020-06-29 00:50:00|6418|6416.2|6418.7|6416.9|6421.2|6418.9|6418|6415.9|331
1593392100000|2020-06-29 00:55:00|6418.8|6417|6424.3|6422.5|6424.4|6422.6|6418.1|6415.7|346
1593392400000|2020-06-29 01:00:00|6424.4|6422.6|6422.9|6419.9|6425.1|6422.8|6421|6418.5|355
1593392700000|2020-06-29 01:05:00|6422.8|6419.8|6421.9|6418.9|6423|6420.4|6420|6417.4|274
1593393000000|2020-06-29 01:10:00|6421.8|6418.8|6425.4|6422.4|6425.4|6422.9|6420.2|6417.8|330
1593393300000|2020-06-29 01:15:00|6424.9|6421.9|6425.8|6422.8|6428.2|6425.7|6424.6|6421.7|394
1593393600000|2020-06-29 01:20:00|6425.9|6422.9|6426.9|6423.9|6427.7|6425.1|6424.7|6421.9|311
1593393900000|2020-06-29 01:25:00|6427|6424|6428.6|6425.6|6430.9|6428.5|6426.3|6423.8|279
1593394200000|2020-06-29 01:30:00|6428.7|6425.7|6427.7|6424.7|6431.5|6428.8|6427.1|6424.6|410
1593394500000|2020-06-29 01:35:00|6427.2|6425.4|6428.1|6425.1|6428.1|6425.6|6425.3|6422.9|281
1593394800000|2020-06-29 01:40:00|6428|6425|6427.9|6426.1|6428.8|6426.4|6425.6|6423.3|300
1593395100000|2020-06-29 01:45:00|6428.2|6426.4|6429.7|6427.9|6430.4|6428.2|6427.3|6424.9|358
1593395400000|2020-06-29 01:50:00|6429.8|6428|6429.7|6426.7|6431.9|6429.5|6429.2|6426.7|296
1593395700000|2020-06-29 01:55:00|6429.6|6426.6|6431.6|6429.8|6432.8|6430.5|6428.9|6426.2|234
1593396000000|2020-06-29 02:00:00|6432.2|6429.2|6426.9|6425.1|6432.5|6429.9|6426.8|6424.5|287
1593396300000|2020-06-29 02:05:00|6427|6425.2|6431.5|6428.5|6431.5|6428.7|6426.6|6424.2|285
1593396600000|2020-06-29 02:10:00|6431.4|6428.4|6433.9|6432.1|6434.7|6432.3|6430.1|6427.8|303
1593396900000|2020-06-29 02:15:00|6434|6432.2|6432.8|6431|6435|6432.3|6432.3|6429.9|260
1593397200000|2020-06-29 02:20:00|6432.9|6431.1|6431.7|6429.9|6432.9|6431.1|6430.5|6428.4|190
1593397500000|2020-06-29 02:25:00|6431.6|6429.8|6435.8|6434|6436.4|6434.3|6431.6|6429.3|330
1593397800000|2020-06-29 02:30:00|6435.9|6434.1|6432|6430.2|6436|6434.2|6431.2|6428.6|300
1593398100000|2020-06-29 02:35:00|6432.5|6429.5|6434.6|6432.8|6436.8|6434.3|6432|6429.5|248
1593398400000|2020-06-29 02:40:00|6435.1|6432.1|6434.6|6432.8|6437|6435.2|6434|6431.5|247
1593398700000|2020-06-29 02:45:00|6434.7|6432.9|6434.4|6432.6|6436|6434.2|6433.8|6431.4|259
1593399000000|2020-06-29 02:50:00|6434.9|6431.9|6434.4|6432.6|6437.1|6435|6434.3|6431.6|248
1593399300000|2020-06-29 02:55:00|6434.3|6432.5|6435.7|6433.9|6436.9|6434.5|6434.1|6431.6|235
1593399600000|2020-06-29 03:00:00|6436.7|6433.7|6435.6|6432.6|6436.9|6434.5|6433.9|6431|208
1593399900000|2020-06-29 03:05:00|6435.5|6432.5|6434.4|6431.4|6435.6|6433|6433.3|6430.9|217
1593400200000|2020-06-29 03:10:00|6434.6|6431.6|6432.8|6431|6435|6432.5|6432.2|6429.9|227
1593400500000|2020-06-29 03:15:00|6432.9|6431.1|6433.6|6430.6|6434.1|6431.6|6431.9|6429.5|265
1593400800000|2020-06-29 03:20:00|6433.5|6430.5|6433.7|6431.9|6435.9|6433.3|6432.8|6430.5|238
1593401100000|2020-06-29 03:25:00|6433.8|6432|6433.5|6431.7|6435.8|6433.3|6433.2|6430.8|261
1593401400000|2020-06-29 03:30:00|6434|6431|6433.8|6430.8|6435.9|6433|6431.5|6428.9|364
1593401700000|2020-06-29 03:35:00|6433.3|6431.5|6433.2|6431.4|6434.7|6432.2|6432.5|6429.9|238
1593402000000|2020-06-29 03:40:00|6433.1|6431.3|6428.9|6427.1|6433.8|6431.4|6428.9|6426.7|262
1593402300000|2020-06-29 03:45:00|6429|6427.2|6430|6427|6431.7|6429.3|6428.7|6426.4|336
1593402600000|2020-06-29 03:50:00|6429.4|6427.6|6429.9|6428.1|6430.8|6428.4|6429|6426.7|149
1593402900000|2020-06-29 03:55:00|6430|6428.2|6428.5|6425.5|6431.8|6429.3|6428.2|6425.4|285
1593403200000|2020-06-29 04:00:00|6428.6|6425.6|6429.2|6427.4|6430|6428.1|6427.6|6425.3|330
1593403500000|2020-06-29 04:05:00|6429.8|6426.8|6428.7|6425.7|6431|6428.5|6427.9|6425.3|281
1593403800000|2020-06-29 04:10:00|6428.9|6425.9|6426.8|6425|6430.4|6427.6|6426.8|6424.4|175
1593404100000|2020-06-29 04:15:00|6427.6|6424.6|6425.7|6423.9|6428.1|6425.3|6425.5|6423.3|245
1593404400000|2020-06-29 04:20:00|6425.6|6423.8|6425.4|6422.4|6426.9|6425|6424.7|6422.4|247
1593404700000|2020-06-29 04:25:00|6425.3|6422.3|6426.4|6423.4|6426.7|6424.3|6424.7|6422.3|226
1593405000000|2020-06-29 04:30:00|6426.6|6423.6|6425.7|6423.9|6427.5|6425.1|6425.5|6423.2|240
1593405300000|2020-06-29 04:35:00|6425.6|6423.8|6424.9|6421.9|6426.5|6424.2|6423.3|6420.9|312
1593405600000|2020-06-29 04:40:00|6424.8|6421.8|6426.1|6423.1|6426.4|6424|6423.6|6421.2|380
1593405900000|2020-06-29 04:45:00|6426.2|6423.2|6425.2|6422.2|6426.2|6423.3|6423.6|6421.2|207
1593406200000|2020-06-29 04:50:00|6425.3|6422.3|6427.1|6424.1|6427.1|6424.6|6424.7|6422.1|214
1593406500000|2020-06-29 04:55:00|6426.9|6423.9|6428.3|6425.3|6428.5|6426.1|6425.6|6423.3|288
1593406800000|2020-06-29 05:00:00|6428.4|6425.4|6427.8|6426|6430.5|6428.1|6427.6|6425.3|274
1593407100000|2020-06-29 05:05:00|6428.3|6425.3|6433.4|6430.4|6433.7|6431.1|6427.8|6425.2|305
1593407400000|2020-06-29 05:10:00|6432.7|6430.9|6433.7|6430.7|6435.4|6433|6432.7|6430.2|217
1593407700000|2020-06-29 05:15:00|6433.8|6430.8|6432|6430.2|6434.4|6431.9|6431.5|6428.7|260
1593408000000|2020-06-29 05:20:00|6432.6|6429.6|6432.4|6429.4|6434|6431|6432|6429.4|204
1593408300000|2020-06-29 05:25:00|6432.6|6429.6|6434.6|6431.6|6435.2|6432.8|6432|6429.3|196
1593408600000|2020-06-29 05:30:00|6434.9|6431.9|6432.6|6429.6|6435.4|6432.8|6432|6429.5|261
1593408900000|2020-06-29 05:35:00|6432.7|6429.7|6435.4|6433.6|6436.5|6434.1|6431.9|6429.5|393
1593409200000|2020-06-29 05:40:00|6436|6433|6438.6|6435.6|6438.7|6435.7|6435.3|6432.9|243
1593409500000|2020-06-29 05:45:00|6438.7|6435.7|6434.5|6431.5|6438.9|6435.9|6433.7|6431.3|238
1593409800000|2020-06-29 05:50:00|6434.6|6431.6|6433.8|6430.8|6435.8|6432.8|6432|6429.2|278
1593410100000|2020-06-29 05:55:00|6433.9|6430.9|6434.8|6431.8|6435.9|6433.3|6433.7|6430.7|333
1593410400000|2020-06-29 06:00:00|6434.5|6431.5|6433.5|6430.5|6435.4|6432.9|6432.7|6429.9|432
1593410700000|2020-06-29 06:05:00|6433.1|6430.1|6436.5|6433.5|6436.7|6433.9|6431.1|6428.5|391
1593411000000|2020-06-29 06:10:00|6436.6|6433.6|6432.9|6431.1|6437.3|6434.5|6432.4|6429.7|493
1593411300000|2020-06-29 06:15:00|6433.5|6430.5|6435.5|6432.5|6436.4|6433.7|6431.6|6428.9|408
1593411600000|2020-06-29 06:20:00|6435.4|6432.4|6437.3|6435.5|6438|6435.7|6433.3|6430.8|348
1593411900000|2020-06-29 06:25:00|6437.4|6435.6|6440.5|6438.7|6441.6|6439.2|6436.9|6434.4|394
1593412200000|2020-06-29 06:30:00|6441.5|6438.5|6440.6|6437.6|6442.2|6439.8|6439.1|6436.7|368
1593412500000|2020-06-29 06:35:00|6440.5|6437.5|6441.1|6438.1|6441.6|6439.1|6438.7|6436.3|435
1593412800000|2020-06-29 06:40:00|6440.9|6437.9|6438.6|6435.6|6441.5|6439|6438.2|6435.3|327
1593413100000|2020-06-29 06:45:00|6438.7|6435.7|6438.2|6436.4|6439.7|6437.1|6437.7|6435.4|295
1593413400000|2020-06-29 06:50:00|6438.8|6435.8|6442.5|6439.5|6443.3|6440.3|6437.9|6435.5|400
1593413700000|2020-06-29 06:55:00|6442.4|6439.4|6440.4|6437.4|6444.7|6442.4|6439.6|6437.3|435
1593414000000|2020-06-29 07:00:00|6440.3|6437.3|6438.5|6436.7|6443|6440.7|6437.7|6435.7|655
1593414300000|2020-06-29 07:05:00|6438.4|6436.6|6439.9|6438.1|6441.4|6438.9|6438.4|6435.9|590
1593414600000|2020-06-29 07:10:00|6440.1|6438.3|6439.6|6436.6|6442.2|6439.8|6438.8|6436.4|500
1593414900000|2020-06-29 07:15:00|6439.8|6436.8|6438.6|6435.6|6443.6|6441.4|6438.1|6435.3|511
1593415200000|2020-06-29 07:20:00|6438.7|6435.7|6440.3|6438.5|6441.4|6439.1|6437.3|6435|503
1593415500000|2020-06-29 07:25:00|6440.2|6438.4|6440.4|6437.4|6442.3|6439.9|6438.9|6436.7|493
1593415800000|2020-06-29 07:30:00|6440.7|6437.7|6439.1|6437.3|6441.3|6438.8|6438.5|6436.1|452
1593416100000|2020-06-29 07:35:00|6439.2|6437.4|6433.7|6431.9|6440|6437.7|6433.6|6431.3|416
1593416400000|2020-06-29 07:40:00|6433.6|6431.8|6432.8|6431|6434.9|6432.7|6431.8|6429.5|304
1593416700000|2020-06-29 07:45:00|6432.7|6430.9|6430.6|6428.8|6436|6433.3|6430.6|6428.3|443
1593417000000|2020-06-29 07:50:00|6430.7|6428.9|6434.8|6431.8|6435.3|6432.8|6430.6|6428.2|484
1593417300000|2020-06-29 07:55:00|6434.9|6431.9|6433.3|6430.3|6434.9|6432|6431.6|6429|316
1593417600000|2020-06-29 08:00:00|6433.4|6430.4|6430.3|6427.3|6433.4|6431|6429.4|6427.1|463
1593417900000|2020-06-29 08:05:00|6430.2|6427.2|6428.8|6425.8|6432.2|6429.7|6426.5|6424|506
1593418200000|2020-06-29 08:10:00|6428.9|6425.9|6428.9|6425.9|6430.5|6427.9|6425.5|6423.1|455
1593418500000|2020-06-29 08:15:00|6429|6426|6427.9|6424.9|6429.2|6426.8|6425.2|6422.6|435
1593418800000|2020-06-29 08:20:00|6427.8|6424.8|6431.3|6429.5|6433.1|6430.8|6427.6|6424.6|484
1593419100000|2020-06-29 08:25:00|6431.1|6429.3|6430.5|6427.5|6433.7|6431.3|6429.6|6427.3|456
1593419400000|2020-06-29 08:30:00|6430.4|6427.4|6429.7|6426.7|6431.4|6429|6428|6425.9|328
1593419700000|2020-06-29 08:35:00|6429.8|6426.8|6429.5|6426.5|6431.5|6429|6428.7|6426.3|364
1593420000000|2020-06-29 08:40:00|6429.4|6426.4|6433.5|6430.5|6433.8|6431.1|6429.1|6426.4|422
1593420300000|2020-06-29 08:45:00|6433.6|6430.6|6433.9|6430.9|6435.6|6433.3|6432.2|6429.8|467
1593420600000|2020-06-29 08:50:00|6433.8|6430.8|6435.5|6432.5|6435.7|6433.4|6432.7|6430.1|360
1593420900000|2020-06-29 08:55:00|6434.9|6433.1|6438.7|6435.7|6439.4|6436.9|6434.2|6431.8|333
1593421200000|2020-06-29 09:00:00|6438.8|6435.8|6438.8|6435.8|6439.5|6436.6|6436.9|6434.6|326
1593421500000|2020-06-29 09:05:00|6438.2|6436.4|6437.2|6434.2|6439.4|6437.2|6433.5|6431.1|427
1593421800000|2020-06-29 09:10:00|6437.1|6434.1|6436.4|6433.4|6437.8|6435.2|6435|6432.4|335
1593422100000|2020-06-29 09:15:00|6436.5|6433.5|6437.6|6434.6|6437.7|6435.1|6434.4|6431.4|276
1593422400000|2020-06-29 09:20:00|6437.5|6434.5|6439.3|6436.3|6439.7|6437.1|6437.4|6434.4|299
1593422700000|2020-06-29 09:25:00|6439.4|6436.4|6436.6|6434.8|6439.7|6437.3|6436.5|6434.2|235
1593423000000|2020-06-29 09:30:00|6436.7|6434.9|6436.7|6433.7|6437.5|6434.9|6434|6431|362
1593423300000|2020-06-29 09:35:00|6436.8|6433.8|6437.5|6434.5|6438.2|6435.8|6434.5|6432.2|262
1593423600000|2020-06-29 09:40:00|6437.4|6434.4|6438.6|6435.6|6439.5|6437.1|6436.3|6434|343
1593423900000|2020-06-29 09:45:00|6438.7|6435.7|6440.8|6437.8|6441.3|6438.9|6437.7|6435.3|335
1593424200000|2020-06-29 09:50:00|6440.9|6437.9|6438.6|6435.6|6441.1|6438.7|6438.5|6435.6|273
1593424500000|2020-06-29 09:55:00|6438.7|6435.7|6439.2|6436.2|6439.7|6436.9|6436.4|6434.2|312
1593424800000|2020-06-29 10:00:00|6439.3|6436.3|6437.4|6434.4|6441.7|6439.4|6436.4|6434|544
1593425100000|2020-06-29 10:05:00|6437.5|6434.5|6439.7|6436.7|6439.8|6437.7|6436.8|6434.3|366
1593425400000|2020-06-29 10:10:00|6440.2|6437.2|6437.5|6435.7|6440.2|6438|6436.5|6434|322
1593425700000|2020-06-29 10:15:00|6437.6|6435.8|6439.5|6436.5|6439.9|6437.3|6436.7|6434.1|308
1593426000000|2020-06-29 10:20:00|6438.9|6437.1|6439.6|6436.6|6440.6|6438|6438.4|6436.1|310
1593426300000|2020-06-29 10:25:00|6439.5|6436.5|6441.3|6438.3|6441.4|6439|6438.6|6436.2|239
1593426600000|2020-06-29 10:30:00|6441.4|6438.4|6437.1|6434.1|6441.5|6439|6436.4|6434.1|302
1593426900000|2020-06-29 10:35:00|6436.7|6433.7|6432.6|6429.6|6437.9|6435.6|6431.3|6428.3|431
1593427200000|2020-06-29 10:40:00|6432.7|6429.7|6433.6|6430.6|6434.9|6432.6|6432.3|6429.7|432
1593427500000|2020-06-29 10:45:00|6433.7|6430.7|6436.5|6433.5|6437.4|6435.1|6433.3|6430.7|338
1593427800000|2020-06-29 10:50:00|6436.7|6433.7|6438.2|6435.2|6438.6|6436.2|6435.6|6432.6|378
1593428100000|2020-06-29 10:55:00|6438.3|6435.3|6438.6|6436.8|6439|6436.8|6436.5|6434.2|399
1593428400000|2020-06-29 11:00:00|6439.3|6436.3|6434.7|6432.9|6439.9|6437.3|6434.1|6431.8|428
1593428700000|2020-06-29 11:05:00|6434.6|6432.8|6434.3|6431.3|6435.7|6433.6|6433.3|6431|399
1593429000000|2020-06-29 11:10:00|6434.2|6431.2|6434.2|6431.2|6435.1|6432.6|6432.4|6430|297
1593429300000|2020-06-29 11:15:00|6434.3|6431.3|6434.2|6431.2|6435|6432.1|6432.5|6430.1|402
1593429600000|2020-06-29 11:20:00|6434.1|6431.1|6437.2|6434.2|6437.3|6434.8|6433.6|6431|364
1593429900000|2020-06-29 11:25:00|6436.5|6434.7|6437.1|6434.1|6437.8|6435.4|6435.7|6433.3|287
1593430200000|2020-06-29 11:30:00|6436.5|6434.7|6435.5|6433.7|6437.5|6435|6434.7|6432.3|326
1593430500000|2020-06-29 11:35:00|6435.6|6433.8|6434.6|6431.6|6437.1|6434.7|6433.8|6431.4|302
1593430800000|2020-06-29 11:40:00|6434.7|6431.7|6435|6432|6436.6|6434.1|6433.7|6431.3|277
1593431100000|2020-06-29 11:45:00|6435.1|6432.1|6434.2|6431.2|6435.5|6433.1|6432.7|6430.3|227
1593431400000|2020-06-29 11:50:00|6434.3|6431.3|6436.3|6433.3|6437|6434.7|6432.4|6429.4|347
1593431700000|2020-06-29 11:55:00|6436.1|6433.1|6436|6433|6438.2|6435.7|6435.3|6432.5|297
1593432000000|2020-06-29 12:00:00|6436.2|6433.2|6436.8|6435|6438.3|6435.8|6435.4|6433|305
1593432300000|2020-06-29 12:05:00|6436.7|6434.9|6440.4|6437.4|6440.4|6437.9|6436.7|6434.9|275
1593432600000|2020-06-29 12:10:00|6440.1|6438.3|6437.3|6434.3|6440.3|6438.3|6435.9|6433.2|389
1593432900000|2020-06-29 12:15:00|6437.4|6434.4|6436.9|6435.1|6438.6|6436.2|6436.3|6434.1|240
1593433200000|2020-06-29 12:20:00|6436.8|6435|6432|6429|6437.7|6435.3|6431|6428.7|336
1593433500000|2020-06-29 12:25:00|6431.5|6429.7|6429.5|6426.5|6432|6429.7|6427.2|6425|291
1593433800000|2020-06-29 12:30:00|6429.2|6426.2|6426.9|6423.9|6429.3|6426.9|6426.3|6423.8|306
1593434100000|2020-06-29 12:35:00|6427|6424|6424.5|6421.5|6427.2|6424.9|6422.8|6420.3|322
1593434400000|2020-06-29 12:40:00|6424.6|6421.6|6425.8|6424|6426.5|6424.1|6422.6|6419.6|250
1593434700000|2020-06-29 12:45:00|6425.9|6424.1|6430.5|6428.7|6431.1|6428.9|6425.8|6423.3|260
1593435000000|2020-06-29 12:50:00|6430.6|6428.8|6429.7|6427.9|6432.6|6430.1|6429.6|6427.3|229
1593435300000|2020-06-29 12:55:00|6429.6|6427.8|6428.6|6426.8|6430.2|6427.8|6427.8|6425.1|286
1593435600000|2020-06-29 13:00:00|6428.5|6426.7|6429.4|6426.4|6430.6|6427.6|6428|6425.6|231
1593435900000|2020-06-29 13:05:00|6429.3|6426.3|6427.2|6424.2|6429.5|6427|6426.4|6424|289
1593436200000|2020-06-29 13:10:00|6426.5|6424.7|6424.5|6421.5|6427.3|6424.8|6423.7|6420.7|274
1593436500000|2020-06-29 13:15:00|6424.3|6421.3|6423.2|6420.2|6425.1|6422.1|6422.6|6420|223
1593436800000|2020-06-29 13:20:00|6423.1|6420.1|6422.2|6419.2|6423.2|6420.2|6420.1|6417.1|247
1593437100000|2020-06-29 13:25:00|6422.3|6419.3|6423.2|6420.2|6423.5|6421.3|6420.3|6418|317
1593437400000|2020-06-29 13:30:00|6423.1|6420.1|6415.9|6414.1|6424.3|6421.7|6415.6|6413.2|556
1593437700000|2020-06-29 13:35:00|6416.4|6413.4|6416.8|6413.8|6418|6415.7|6413.7|6411.7|459
1593438000000|2020-06-29 13:40:00|6415.9|6414.1|6413.6|6411.8|6417|6414.4|6413.2|6411.1|476
1593438300000|2020-06-29 13:45:00|6414.2|6411.2|6413.6|6410.6|6415|6412.4|6412.3|6410.4|437
1593438600000|2020-06-29 13:50:00|6413.5|6410.5|6416.2|6413.2|6416.3|6413.6|6410|6407.3|475
1593438900000|2020-06-29 13:55:00|6416|6413|6419.5|6416.5|6419.6|6417.2|6414.8|6412|382
1593439200000|2020-06-29 14:00:00|6419.2|6416.2|6416.7|6414.9|6419.7|6417.2|6415.9|6413.4|405
1593439500000|2020-06-29 14:05:00|6416.4|6414.6|6413.6|6410.6|6417.5|6415.1|6411.7|6409.4|444
1593439800000|2020-06-29 14:10:00|6413.5|6410.5|6417.9|6416.1|6419.4|6417|6411.9|6409.5|415
1593440100000|2020-06-29 14:15:00|6417.8|6416|6416.7|6413.7|6420.8|6418.4|6415.9|6413.2|372
1593440400000|2020-06-29 14:20:00|6416.1|6414.3|6415.3|6412.3|6416.8|6414.6|6411.7|6409.3|388
1593440700000|2020-06-29 14:25:00|6414.3|6412.5|6415.9|6412.9|6417.4|6415|6413.7|6411.3|477
1593441000000|2020-06-29 14:30:00|6416|6413|6410.9|6409.1|6417.5|6415.1|6410.9|6408.1|489
1593441300000|2020-06-29 14:35:00|6411|6409.2|6416.2|6414.4|6416.7|6414.5|6408|6406.2|549
1593441600000|2020-06-29 14:40:00|6416.3|6414.5|6418.2|6415.2|6418.8|6417|6415.4|6413.2|535
1593441900000|2020-06-29 14:45:00|6418.4|6415.4|6418.1|6416.3|6420.6|6418.3|6416.1|6413.7|504
1593442200000|2020-06-29 14:50:00|6417.9|6416.1|6417.5|6414.5|6420.5|6417.9|6414.8|6412.5|497
1593442500000|2020-06-29 14:55:00|6417.7|6414.7|6410.8|6409|6417.7|6415.2|6410.7|6408.4|516
1593442800000|2020-06-29 15:00:00|6411.4|6408.4|6412.6|6409.6|6413.8|6411.6|6408.8|6406.4|618
1593443100000|2020-06-29 15:05:00|6412.5|6409.5|6412.4|6409.4|6412.6|6410.2|6408.9|6406.4|480
1593443400000|2020-06-29 15:10:00|6411.6|6409.8|6407.1|6405.3|6412.2|6410|6407|6404.6|367
1593443700000|2020-06-29 15:15:00|6407|6405.2|6407.5|6405.7|6408.7|6406.3|6405.2|6403.2|430
1593444000000|2020-06-29 15:20:00|6407.6|6405.8|6409.9|6408.1|6411|6408.4|6406.2|6403.7|330
1593444300000|2020-06-29 15:25:00|6410.5|6407.5|6410.1|6407.1|6411.1|6408.9|6409|6406.9|335
1593444600000|2020-06-29 15:30:00|6409.3|6407.5|6408.6|6406.8|6410.7|6408.4|6407.9|6405.6|379
1593444900000|2020-06-29 15:35:00|6408.7|6406.9|6409.1|6407.3|6410.6|6408.5|6407.6|6405.4|372
1593445200000|2020-06-29 15:40:00|6409.2|6407.4|6411.2|6409.4|6411.8|6409.5|6408.6|6406.5|381
1593445500000|2020-06-29 15:45:00|6411.1|6409.3|6411.9|6410.1|6413.2|6410.9|6409.9|6408|405
1593445800000|2020-06-29 15:50:00|6412|6410.2|6409.2|6407.4|6412.6|6410.2|6409.1|6407.1|286
1593446100000|2020-06-29 15:55:00|6409.1|6407.3|6408.5|6405.5|6411.4|6408.9|6406.7|6404.3|484
1593446400000|2020-06-29 16:00:00|6408.7|6405.7|6408.8|6407|6410.4|6408.4|6407.9|6405.4|421
1593446700000|2020-06-29 16:05:00|6408.7|6406.9|6407.6|6404.6|6410.5|6408.1|6406.4|6403.9|399
1593447000000|2020-06-29 16:10:00|6407.7|6404.7|6409.8|6406.8|6410.2|6407.9|6406.8|6404.4|260
1593447300000|2020-06-29 16:15:00|6409.6|6406.6|6413.9|6410.9|6414|6411.4|6409|6406.6|383
1593447600000|2020-06-29 16:20:00|6413.3|6411.5|6412.4|6409.4|6415.1|6413.1|6411.4|6409|412
1593447900000|2020-06-29 16:25:00|6412.5|6409.5|6412.8|6411|6414.3|6412.5|6411.4|6409.1|338
1593448200000|2020-06-29 16:30:00|6412.9|6411.1|6412.3|6410.5|6413.8|6411.4|6411.6|6409.3|305
1593448500000|2020-06-29 16:35:00|6412.4|6410.6|6413.8|6412|6414.6|6412.2|6412|6409.8|417
1593448800000|2020-06-29 16:40:00|6413.3|6411.5|6411.7|6409.9|6414.8|6412.5|6411|6408.5|373
1593449100000|2020-06-29 16:45:00|6411.6|6409.8|6413.3|6411.5|6413.8|6411.7|6410.7|6408.3|291
1593449400000|2020-06-29 16:50:00|6413.4|6411.6|6411.5|6409.7|6413.7|6411.9|6411.2|6408.9|309
1593449700000|2020-06-29 16:55:00|6411.4|6409.6|6410.1|6408.3|6412.8|6410.2|6409|6406.5|448
1593450000000|2020-06-29 17:00:00|6410|6408.2|6408.7|6405.7|6410.9|6408.5|6408|6405.6|265
1593450300000|2020-06-29 17:05:00|6408.6|6405.6|6407.5|6404.5|6409.4|6407.2|6406.5|6404.1|261
1593450600000|2020-06-29 17:10:00|6407.6|6404.6|6410.1|6407.1|6410.4|6407.9|6406.7|6404.4|318
1593450900000|2020-06-29 17:15:00|6410|6407|6409.4|6407.6|6410.9|6408.5|6409.1|6407|256
1593451200000|2020-06-29 17:20:00|6409.5|6407.7|6411.6|6408.6|6411.9|6409.7|6409.1|6406.9|204
1593451500000|2020-06-29 17:25:00|6411.7|6408.7|6412.7|6409.7|6412.9|6410.5|6411|6408.5|170
1593451800000|2020-06-29 17:30:00|6412.6|6409.6|6412.7|6409.7|6413.2|6411|6411.2|6408.5|214
1593452100000|2020-06-29 17:35:00|6412.6|6409.6|6413.6|6410.6|6414|6411.8|6411.9|6409.5|209
1593452400000|2020-06-29 17:40:00|6413.7|6410.7|6411.6|6408.6|6413.7|6411.3|6411.1|6408.5|158
1593452700000|2020-06-29 17:45:00|6411.5|6408.5|6411.6|6408.6|6411.8|6409.4|6410.8|6408.1|154
1593453000000|2020-06-29 17:50:00|6411.7|6408.7|6410.6|6407.6|6412.2|6409.6|6410.1|6407.5|190
1593453300000|2020-06-29 17:55:00|6410.8|6407.8|6410.1|6408.3|6411.3|6409|6409.2|6407.3|230
1593453600000|2020-06-29 18:00:00|6410.2|6408.4|6413.7|6410.7|6413.7|6411.4|6409.9|6407.8|190
1593453900000|2020-06-29 18:05:00|6413.6|6410.6|6413.8|6410.8|6413.8|6411.4|6410.7|6408.3|185
1593454200000|2020-06-29 18:10:00|6413.3|6411.5|6414.6|6412.8|6414.8|6412.9|6413|6410.6|158
1593454500000|2020-06-29 18:15:00|6415.1|6412.1|6414|6412.2|6415.5|6413.2|6413|6410.6|197
1593454800000|2020-06-29 18:20:00|6413.9|6412.1|6413.5|6410.5|6414.7|6412.4|6412.1|6409.6|191
1593455100000|2020-06-29 18:25:00|6413.4|6410.4|6412.7|6409.7|6413.8|6411.6|6412|6409.6|185
1593455400000|2020-06-29 18:30:00|6412.6|6409.6|6412.3|6410.5|6413.5|6411.1|6411.6|6409.1|178
1593455700000|2020-06-29 18:35:00|6412.4|6410.6|6411.7|6408.7|6413.6|6411.3|6411.1|6408.6|150
1593456000000|2020-06-29 18:40:00|6411.6|6408.6|6413.7|6410.7|6414.6|6412.2|6411|6408.6|131
1593456300000|2020-06-29 18:45:00|6413.8|6410.8|6413.1|6411.3|6414.8|6412.3|6412|6410.2|215
1593456600000|2020-06-29 18:50:00|6413.2|6411.4|6414.2|6412.4|6415|6412.7|6412.1|6409.7|236
1593456900000|2020-06-29 18:55:00|6414.3|6412.5|6417.4|6414.4|6417.9|6415.5|6413.3|6410.9|226
1593457200000|2020-06-29 19:00:00|6417.6|6414.6|6415.4|6412.4|6417.7|6414.7|6413.2|6410.9|376
1593457500000|2020-06-29 19:05:00|6415.3|6412.3|6416|6413|6417.4|6414.9|6415.1|6412.2|242
1593457800000|2020-06-29 19:10:00|6415.5|6413.7|6415.6|6413.8|6416.2|6414|6415.2|6413|108
1593458100000|2020-06-29 19:15:00|6415.5|6413.7|6418.6|6416.8|6419.3|6416.8|6415.5|6413.7|175
1593458400000|2020-06-29 19:20:00|6418.5|6416.7|6418.3|6415.3|6419.2|6416.9|6417.6|6415.1|182
1593458700000|2020-06-29 19:25:00|6418.2|6415.2|6417.2|6414.2|6418.4|6415.9|6416.6|6414.1|161
1593459000000|2020-06-29 19:30:00|6417.1|6414.1|6418.6|6416.8|6419.2|6416.9|6416.5|6414.1|214
1593459300000|2020-06-29 19:35:00|6418.5|6416.7|6418.2|6415.2|6419|6416.7|6417.4|6415|111
1593459600000|2020-06-29 19:40:00|6418.1|6415.1|6416.6|6414.8|6418.2|6415.7|6416.1|6414.2|141
1593459900000|2020-06-29 19:45:00|6417.3|6415.5|6416.6|6414.8|6417.6|6415.8|6416.3|6414.1|193
1593460200000|2020-06-29 19:50:00|6416.5|6414.7|6417.7|6415.9|6418.5|6416.6|6416.5|6414.6|214
1593460500000|2020-06-29 19:55:00|6417.6|6415.8|6420.7|6418.9|6421.6|6419.3|6417.5|6415.7|259
1593460800000|2020-06-29 20:00:00|6420.8|6419|6420.4|6418.6|6422.3|6420.2|6420.2|6417.9|247
1593461100000|2020-06-29 20:05:00|6420.3|6418.5|6420.5|6418.7|6422|6419.9|6420.3|6418|159
1593461400000|2020-06-29 20:10:00|6421.2|6418.2|6420.5|6418.7|6421.4|6419.3|6420.3|6418|116
1593461700000|2020-06-29 20:15:00|6420.6|6418.8|6420.6|6417.6|6421.1|6418.9|6419.7|6417|98
1593462000000|2020-06-29 20:20:00|6420.7|6417.7|6421.2|6418.2|6422.1|6419.7|6420|6417.7|125
1593462300000|2020-06-29 20:25:00|6421.1|6418.1|6420.3|6418.5|6421.6|6419.2|6420.2|6417.8|118
1593462600000|2020-06-29 20:30:00|6420.4|6418.6|6420.1|6417.1|6420.5|6418.7|6418.5|6415.6|140
1593462900000|2020-06-29 20:35:00|6420.2|6417.2|6418.1|6415.1|6420.6|6418.4|6417.7|6415|144
1593463200000|2020-06-29 20:40:00|6418.2|6415.2|6419.9|6416.9|6421.3|6419.4|6418.1|6415.1|142
1593463500000|2020-06-29 20:45:00|6420|6417|6421.7|6418.7|6421.7|6418.7|6419.6|6417|140
1593463800000|2020-06-29 20:50:00|6421.6|6418.6|6421.9|6418.9|6422.2|6419.7|6421.2|6418.2|124
1593464100000|2020-06-29 20:55:00|6422|6419|6422.7|6419.7|6423.5|6420.5|6420.3|6417.3|217
1593464400000|2020-06-29 21:00:00|6422.9|6419.9|6418.2|6414.2|6426.3|6422.3|6418.1|6414.1|70
1593464700000|2020-06-29 21:05:00|6418.4|6414.4|6419.6|6415.6|6421.3|6417.3|6417.1|6413.1|139
1593465000000|2020-06-29 21:10:00|6419.7|6415.7|6419.2|6415.2|6420.8|6416.8|6418.1|6414.1|175
1593465300000|2020-06-29 21:15:00|6419.3|6415.3|6419.2|6415.2|6420.1|6416.1|6415.4|6411.4|239
1593465600000|2020-06-29 21:20:00|6419.3|6415.3|6418.4|6414.4|6420.6|6416.6|6415.4|6411.4|189
1593465900000|2020-06-29 21:25:00|6418.7|6414.7|6413.9|6409.9|6419.9|6415.9|6413.4|6409.4|196
1593466200000|2020-06-29 21:30:00|6414|6410|6420.3|6416.3|6421|6417|6412.3|6408.3|310
1593466500000|2020-06-29 21:35:00|6420.4|6416.4|6420|6416|6421.7|6417.7|6419.6|6415.6|206
1593466800000|2020-06-29 21:40:00|6420.1|6416.1|6419.8|6415.8|6421.3|6417.3|6419.7|6415.7|190
1593467100000|2020-06-29 21:45:00|6420.1|6416.1|6420.8|6416.8|6421.3|6417.3|6419.7|6415.7|171
1593467400000|2020-06-29 21:50:00|6420.7|6416.7|6422.9|6418.9|6423.3|6419.3|6419.8|6416.4|215
1593467700000|2020-06-29 21:55:00|6422.8|6418.8|6424.4|6420.4|6424.7|6420.7|6422.5|6418.5|250
1593468000000|2020-06-29 22:00:00|6423.3|6419.3|6419.2|6416.2|6423.3|6419.3|6419|6416|305
1593468300000|2020-06-29 22:05:00|6419.3|6416.3|6423|6420|6423.7|6420.7|6419|6416|164
1593468600000|2020-06-29 22:10:00|6422.9|6419.9|6422.7|6419.7|6424|6421|6422.6|6419.6|113
1593468900000|2020-06-29 22:15:00|6422.4|6419.4|6424.7|6421.7|6424.9|6421.9|6422.3|6419.3|114
1593469200000|2020-06-29 22:20:00|6424.8|6421.8|6426.3|6423.3|6426.9|6423.9|6424.4|6421.4|136
1593469500000|2020-06-29 22:25:00|6426.4|6423.4|6425.3|6422.3|6426.5|6423.5|6425.2|6422.2|128
1593469800000|2020-06-29 22:30:00|6425.4|6422.4|6427.6|6424.6|6428.4|6425.4|6425.3|6422.3|182
1593470100000|2020-06-29 22:35:00|6427.7|6424.7|6429.1|6426.1|6429.4|6426.4|6427.2|6424.2|157
1593470400000|2020-06-29 22:40:00|6429.2|6426.2|6429.4|6426.4|6430.4|6427.4|6429|6426|149
1593470700000|2020-06-29 22:45:00|6429.3|6426.3|6429.5|6426.5|6429.8|6426.8|6429.2|6426.2|92
1593471000000|2020-06-29 22:50:00|6429.4|6426.4|6429.3|6426.3|6429.9|6426.9|6428.5|6425.5|113
1593471300000|2020-06-29 22:55:00|6429.2|6426.2|6429.3|6426.3|6429.6|6426.6|6428.5|6425.5|87
1593471600000|2020-06-29 23:00:00|6429.2|6426.2|6427.5|6424.5|6429.5|6426.5|6426.9|6423.9|164
1593471900000|2020-06-29 23:05:00|6427.6|6424.6|6427.4|6424.4|6428|6425|6426.5|6424.1|134
1593472200000|2020-06-29 23:10:00|6427.5|6424.5|6428|6425|6428.5|6425.5|6427.2|6424.2|131
1593472500000|2020-06-29 23:15:00|6428.1|6425.1|6429|6426|6429|6426|6427.3|6424.3|194
1593472800000|2020-06-29 23:20:00|6428.9|6425.9|6428.1|6426.3|6429.9|6427.4|6428|6425.7|143
1593473100000|2020-06-29 23:25:00|6428.2|6426.4|6429.3|6426.3|6429.5|6427.1|6428.2|6425.9|70
1593473400000|2020-06-29 23:30:00|6429.2|6426.2|6430.4|6427.4|6431.5|6429|6428.9|6426.2|174
1593473700000|2020-06-29 23:35:00|6430.6|6427.6|6430.3|6428.5|6431.5|6429.1|6429.5|6426.5|236
1593474000000|2020-06-29 23:40:00|6430.4|6428.6|6431.3|6428.3|6432.5|6429.8|6430.1|6427.4|154
1593474300000|2020-06-29 23:45:00|6431.4|6428.4|6431.2|6428.2|6431.9|6429.5|6430.1|6428|138
1593474600000|2020-06-29 23:50:00|6431.3|6428.3|6430.8|6427.8|6431.4|6428.5|6430.3|6427.7|114
1593474900000|2020-06-29 23:55:00|6430.5|6427.5|6429.2|6426.2|6430.8|6428.4|6427.5|6424.6|239
1593475200000|2020-06-30 00:00:00|6429.4|6426.4|6425.4|6422.4|6429.5|6427.2|6425.1|6422.1|171
1593475500000|2020-06-30 00:05:00|6425.3|6422.3|6427.4|6424.4|6428.7|6426.2|6424.3|6421.7|260
1593475800000|2020-06-30 00:10:00|6427.3|6424.3|6428.3|6425.3|6428.5|6426|6427.3|6424.3|180
1593476100000|2020-06-30 00:15:00|6428.2|6425.2|6427.8|6424.8|6429.6|6427.1|6427.1|6424.6|296
1593476400000|2020-06-30 00:20:00|6427.9|6424.9|6425.7|6422.7|6428.3|6425.8|6425.3|6422.6|239
1593476700000|2020-06-30 00:25:00|6425.6|6422.6|6425.7|6422.7|6426.4|6424|6425.2|6422.6|195
1593477000000|2020-06-30 00:30:00|6425.6|6422.6|6421.6|6418.6|6426.5|6423.5|6421|6418.5|247
1593477300000|2020-06-30 00:35:00|6421.7|6418.7|6421.3|6418.3|6422|6419.2|6419.5|6417|249
1593477600000|2020-06-30 00:40:00|6421.4|6418.4|6422.6|6419.6|6422.7|6420.1|6418.6|6416.2|233
1593477900000|2020-06-30 00:45:00|6422.7|6419.7|6420.5|6418.7|6423.3|6420.6|6420.5|6417.9|188
1593478200000|2020-06-30 00:50:00|6420.4|6418.6|6416.9|6413.9|6421.4|6419|6415|6412.5|343
1593478500000|2020-06-30 00:55:00|6416.8|6413.8|6416.7|6413.7|6419.4|6416.6|6416|6413|236
1593478800000|2020-06-30 01:00:00|6416.5|6413.4|6420.7|6417.7|6420.8|6418.1|6416.2|6413.2|323
1593479100000|2020-06-30 01:05:00|6420.9|6417.9|6416.6|6413.6|6422.4|6419.8|6415.2|6412.6|295
1593479400000|2020-06-30 01:10:00|6416.7|6413.7|6418.1|6415.1|6418.5|6416|6415.2|6412.7|372
1593479700000|2020-06-30 01:15:00|6418.2|6415.2|6418.6|6415.6|6418.6|6416.2|6416.8|6414.2|262
1593480000000|2020-06-30 01:20:00|6418.5|6415.5|6422.2|6419.2|6422.3|6419.9|6418.2|6415.5|203
1593480300000|2020-06-30 01:25:00|6422.3|6419.3|6423|6420|6424|6421.1|6422|6419.2|251
1593480600000|2020-06-30 01:30:00|6423.2|6420.2|6422.1|6419.1|6424.3|6421.8|6421|6418.5|197
1593480900000|2020-06-30 01:35:00|6421.6|6419.8|6424.6|6422.8|6425.3|6423|6421.5|6419.1|237
1593481200000|2020-06-30 01:40:00|6425.3|6422.3|6425.3|6422.3|6426.1|6423.8|6423.5|6421.1|246
1593481500000|2020-06-30 01:45:00|6425.4|6422.4|6423.6|6421.8|6426.3|6423.8|6423.3|6420.8|312
1593481800000|2020-06-30 01:50:00|6423.5|6421.7|6424.4|6421.4|6425.3|6422.8|6423.4|6421|177
1593482100000|2020-06-30 01:55:00|6424.3|6421.3|6424.5|6422.7|6425.5|6423.6|6424|6421.2|137
1593482400000|2020-06-30 02:00:00|6424.4|6422.6|6426.7|6424.9|6427.7|6425.3|6424.4|6422.6|225
1593482700000|2020-06-30 02:05:00|6427.2|6424.2|6426.8|6425|6429.2|6426.8|6426.4|6424.1|306
1593483000000|2020-06-30 02:10:00|6426.7|6424.9|6429.2|6426.2|6429.2|6426.7|6426.4|6424.2|218
1593483300000|2020-06-30 02:15:00|6429.1|6426.1|6426.5|6423.5|6429.2|6426.7|6425.1|6422.8|213
1593483600000|2020-06-30 02:20:00|6426.4|6423.4|6425.5|6423.7|6427|6424.9|6424.4|6422.2|145
1593483900000|2020-06-30 02:25:00|6425.6|6423.8|6425.4|6423.6|6426.8|6424.6|6425.4|6423|160
1593484200000|2020-06-30 02:30:00|6425.5|6423.7|6426.2|6423.2|6426.2|6423.8|6424.3|6421.3|213
1593484500000|2020-06-30 02:35:00|6426.1|6423.1|6424.1|6421.1|6426.3|6423.8|6423.4|6420.8|168
1593484800000|2020-06-30 02:40:00|6424.2|6421.2|6421.4|6418.4|6424.2|6421.2|6420.3|6417.3|193
1593485100000|2020-06-30 02:45:00|6421.6|6418.6|6421.4|6418.4|6421.8|6419.4|6420.5|6417.7|176
1593485400000|2020-06-30 02:50:00|6421.3|6418.3|6423.6|6420.6|6423.8|6420.9|6421.3|6418.3|157
1593485700000|2020-06-30 02:55:00|6423.5|6420.5|6422.3|6419.3|6424|6421.5|6420.8|6418.3|242
1593486000000|2020-06-30 03:00:00|6422.4|6419.4|6422.4|6419.4|6423.2|6420.2|6420.5|6417.9|229
1593486300000|2020-06-30 03:05:00|6422.3|6419.3|6421.3|6419.5|6422.5|6419.8|6420.3|6417.8|143
1593486600000|2020-06-30 03:10:00|6421.2|6419.4|6422.3|6419.3|6424.3|6421.5|6421.2|6419.3|160
1593486900000|2020-06-30 03:15:00|6422.2|6419.2|6423.2|6420.2|6423.7|6421.3|6422.2|6419.2|145
1593487200000|2020-06-30 03:20:00|6423.3|6420.3|6423.8|6420.8|6424.1|6421.7|6422.5|6420|122
1593487500000|2020-06-30 03:25:00|6423.2|6421.4|6424.4|6422.6|6425.4|6423.1|6423.2|6420.8|163
1593487800000|2020-06-30 03:30:00|6424.5|6422.7|6426|6423|6426.4|6424.1|6424.4|6422.2|169
1593488100000|2020-06-30 03:35:00|6426.1|6423.1|6426.2|6423.2|6426.4|6424|6425.2|6422.6|135
1593488400000|2020-06-30 03:40:00|6426.3|6423.3|6425.9|6422.9|6426.5|6424.4|6424.9|6422.5|128
1593488700000|2020-06-30 03:45:00|6425.8|6422.8|6426.3|6423.3|6426.4|6424|6425|6422.7|140
1593489000000|2020-06-30 03:50:00|6426.2|6423.2|6425.1|6423.3|6427|6424.7|6424.9|6422.8|139
1593489300000|2020-06-30 03:55:00|6424.8|6423|6427|6425.2|6427.1|6425.3|6423.9|6421.5|154
1593489600000|2020-06-30 04:00:00|6427.1|6425.3|6426.9|6423.9|6429.3|6426.9|6426.3|6423.8|207
1593489900000|2020-06-30 04:05:00|6426.8|6423.8|6428|6425|6428.2|6425.4|6425.5|6423.3|161
1593490200000|2020-06-30 04:10:00|6428.1|6425.1|6428.3|6425.3|6428.4|6425.9|6427.4|6424.7|124
1593490500000|2020-06-30 04:15:00|6428.4|6425.4|6429.3|6426.3|6429.3|6427.1|6427.7|6425.2|202
1593490800000|2020-06-30 04:20:00|6429.2|6426.2|6427.4|6424.4|6429.2|6426.5|6425.3|6423|156
1593491100000|2020-06-30 04:25:00|6427.5|6424.5|6427.8|6426|6428.9|6426.6|6426.8|6424.3|134
1593491400000|2020-06-30 04:30:00|6427.7|6425.9|6426.2|6423.2|6428.4|6426|6425.6|6423.2|175
1593491700000|2020-06-30 04:35:00|6426.1|6423.1|6426.3|6424.5|6427.2|6424.9|6424.9|6422.5|169
1593492000000|2020-06-30 04:40:00|6426.4|6424.6|6423.7|6421.9|6427.1|6425.3|6423.6|6421.2|164
1593492300000|2020-06-30 04:45:00|6423.6|6421.8|6425.2|6423.4|6425.4|6423.6|6423.5|6421.1|157
1593492600000|2020-06-30 04:50:00|6425.1|6423.3|6424.1|6422.3|6425.6|6423.4|6423.8|6421.3|158
1593492900000|2020-06-30 04:55:00|6424.2|6422.4|6425.4|6422.4|6426.4|6423.9|6424.1|6421.6|176
1593493200000|2020-06-30 05:00:00|6425.5|6422.5|6424.7|6422.9|6426.3|6423.8|6423.5|6421.2|154
1593493500000|2020-06-30 05:05:00|6424.6|6422.8|6424.5|6422.7|6425.3|6422.9|6423.4|6421.1|151
1593493800000|2020-06-30 05:10:00|6424.4|6422.6|6424.6|6422.8|6424.7|6422.9|6423.3|6421.4|134
1593494100000|2020-06-30 05:15:00|6424.7|6422.9|6424.5|6421.5|6425.3|6422.9|6423.9|6421.2|150
1593494400000|2020-06-30 05:20:00|6424|6422.2|6424.2|6421.2|6425.1|6422.5|6423.4|6421|114
1593494700000|2020-06-30 05:25:00|6424.1|6421.1|6420.7|6418.9|6424.4|6422.1|6420.7|6418.9|110
1593495000000|2020-06-30 05:30:00|6420.8|6419|6419.9|6416.9|6421.9|6419.7|6418.2|6415.7|295
1593495300000|2020-06-30 05:35:00|6419.8|6416.8|6413.5|6410.5|6420.2|6417.9|6413.2|6410.2|343
1593495600000|2020-06-30 05:40:00|6413.6|6410.6|6417|6414|6417.7|6414.9|6413.1|6410.1|321
1593495900000|2020-06-30 05:45:00|6416|6414.2|6416.1|6413.1|6417.4|6414.8|6414.1|6411.6|266
1593496200000|2020-06-30 05:50:00|6416.2|6413.2|6414.5|6412.7|6416.3|6413.7|6413.2|6410.9|259
1593496500000|2020-06-30 05:55:00|6415.3|6412.3|6414.1|6411.1|6415.4|6413|6413|6410.7|262
1593496800000|2020-06-30 06:00:00|6413.7|6410.7|6414.7|6411.7|6417.8|6415.5|6413.1|6410.5|389
1593497100000|2020-06-30 06:05:00|6414.3|6412.5|6410|6408.2|6415.3|6413|6408.6|6406.2|503
1593497400000|2020-06-30 06:10:00|6410.2|6407.2|6411.6|6409.8|6412.2|6410|6409|6406.8|348
1593497700000|2020-06-30 06:15:00|6411.7|6409.9|6411|6409.2|6412.1|6409.9|6408|6405.7|373
1593498000000|2020-06-30 06:20:00|6410.9|6409.1|6412.7|6409.7|6413.2|6410.9|6410.4|6408.2|239
1593498300000|2020-06-30 06:25:00|6412.1|6410.3|6411.8|6408.8|6412.3|6410.3|6410.5|6408.3|243
1593498600000|2020-06-30 06:30:00|6411.7|6408.7|6406|6404.2|6411.8|6409.1|6405.1|6403|328
1593498900000|2020-06-30 06:35:00|6406.1|6404.3|6405.1|6402.1|6408.4|6406|6404|6401.6|358
1593499200000|2020-06-30 06:40:00|6405.2|6402.2|6404|6401|6406.5|6403.5|6401.5|6399.1|279
1593499500000|2020-06-30 06:45:00|6404.1|6401.1|6398|6396.2|6404.6|6401.6|6396.9|6394.5|342
1593499800000|2020-06-30 06:50:00|6397.9|6396.1|6404.1|6402.3|6404.7|6402.5|6396.9|6395.1|312
1593500100000|2020-06-30 06:55:00|6404.2|6402.4|6406|6403|6406.7|6404|6403.2|6400.9|231
1593500400000|2020-06-30 07:00:00|6405.9|6402.9|6403.2|6401.4|6409.7|6407.5|6403.1|6400.9|445
1593500700000|2020-06-30 07:05:00|6403.3|6401.5|6404.9|6403.1|6407.2|6405.2|6402.1|6399.8|486
1593501000000|2020-06-30 07:10:00|6405|6403.2|6405|6403.2|6405.7|6403.7|6400.2|6398|534
1593501300000|2020-06-30 07:15:00|6405.1|6403.3|6409.3|6407.5|6409.4|6407.6|6404.2|6402.2|456
1593501600000|2020-06-30 07:20:00|6409.4|6407.6|6410.6|6408.8|6411.9|6409.6|6407.7|6405.4|455
1593501900000|2020-06-30 07:25:00|6410.5|6408.7|6406.6|6403.6|6410.6|6408.8|6405.1|6402.7|487
1593502200000|2020-06-30 07:30:00|6406.3|6403.3|6406.2|6404.4|6407|6404.6|6401.5|6399.3|456
1593502500000|2020-06-30 07:35:00|6406.3|6404.5|6410.2|6408.4|6411|6408.8|6404.4|6402.1|396
1593502800000|2020-06-30 07:40:00|6410.3|6408.5|6412.5|6410.7|6413.1|6410.8|6409.3|6407|414
1593503100000|2020-06-30 07:45:00|6412.6|6410.8|6412.2|6410.4|6415|6412.5|6411.2|6409.1|447
1593503400000|2020-06-30 07:50:00|6412.3|6410.5|6414|6412.2|6414.7|6412.4|6409.7|6407.2|488
1593503700000|2020-06-30 07:55:00|6414.2|6412.4|6413.2|6411.4|6415.8|6413.6|6411.9|6409.6|436
1593504000000|2020-06-30 08:00:00|6413.1|6411.3|6414.7|6412.9|6417.5|6415.5|6412.8|6411|437
1593504300000|2020-06-30 08:05:00|6414.8|6413|6412.8|6411|6415.1|6413.1|6412.1|6410.3|431
1593504600000|2020-06-30 08:10:00|6412.7|6410.9|6409.1|6407.3|6413|6411|6408.4|6406.6|401
1593504900000|2020-06-30 08:15:00|6409.2|6407.4|6407.6|6404.6|6410.7|6408.5|6406.9|6404.5|317
1593505200000|2020-06-30 08:20:00|6407.5|6404.5|6406.3|6404.5|6408|6406.2|6405.4|6403.6|333
1593505500000|2020-06-30 08:25:00|6406.2|6404.4|6407.4|6405.6|6408.4|6406.2|6405.1|6403.1|335
1593505800000|2020-06-30 08:30:00|6407.7|6405.9|6402.1|6400.3|6407.7|6405.9|6402.1|6400.3|308
1593506100000|2020-06-30 08:35:00|6402.2|6400.4|6402.9|6399.9|6406.2|6404|6401.3|6399|334
1593506400000|2020-06-30 08:40:00|6403.2|6400.2|6399.9|6396.9|6403.2|6400.7|6399.3|6396.8|478
1593506700000|2020-06-30 08:45:00|6399.8|6396.8|6400.3|6398.5|6400.4|6398.6|6398.5|6396.3|340
1593507000000|2020-06-30 08:50:00|6400.4|6398.6|6403.2|6400.2|6403.6|6401.6|6400.2|6398.2|380
1593507300000|2020-06-30 08:55:00|6403.1|6400.1|6401.2|6399.4|6403.8|6400.9|6401.2|6398.9|279
1593507600000|2020-06-30 09:00:00|6401.4|6399.6|6389.5|6386.5|6401.9|6399.6|6388.1|6385.8|372
1593507900000|2020-06-30 09:05:00|6389.7|6386.7|6391.1|6388.1|6392|6389.4|6387.6|6385.1|446
1593508200000|2020-06-30 09:10:00|6391.2|6388.2|6389.8|6386.8|6391.8|6389|6388.3|6386.1|396
1593508500000|2020-06-30 09:15:00|6389.9|6386.9|6388.3|6386.5|6391.9|6389.6|6387|6384.6|369
1593508800000|2020-06-30 09:20:00|6388.4|6386.6|6391.4|6389.6|6393|6390.6|6386.3|6384.1|435
1593509100000|2020-06-30 09:25:00|6392.5|6389.5|6389.4|6387.6|6392.9|6390.4|6389.4|6387|402
1593509400000|2020-06-30 09:30:00|6389.3|6387.5|6394|6391|6394.1|6391.7|6389|6386.7|354
1593509700000|2020-06-30 09:35:00|6393.9|6390.9|6394.1|6391.1|6394.7|6392.2|6392.5|6390.2|240
1593510000000|2020-06-30 09:40:00|6393.4|6391.6|6391.1|6388.1|6394|6391.7|6390.6|6388|191
1593510300000|2020-06-30 09:45:00|6391|6388|6389.9|6388.1|6393.9|6391.2|6389.3|6386.9|279
1593510600000|2020-06-30 09:50:00|6389.8|6388|6391.1|6388.1|6391.9|6389.8|6389.3|6386.9|305
1593510900000|2020-06-30 09:55:00|6391.2|6388.2|6392.1|6390.3|6393.4|6391|6388.7|6386.3|338
1593511200000|2020-06-30 10:00:00|6392.6|6389.6|6394.7|6391.7|6394.9|6392.4|6391.9|6389.4|423
1593511500000|2020-06-30 10:05:00|6394.8|6391.8|6395.6|6392.6|6397.1|6394.6|6393.5|6390.9|305
1593511800000|2020-06-30 10:10:00|6395.5|6392.5|6394.6|6391.6|6396|6393.6|6393.5|6391.2|306
1593512100000|2020-06-30 10:15:00|6394.5|6391.5|6396.7|6394.9|6397.6|6395.1|6393|6390.6|299
1593512400000|2020-06-30 10:20:00|6396.6|6394.8|6398.3|6395.3|6399.6|6396.9|6396.4|6394.5|353
1593512700000|2020-06-30 10:25:00|6398.7|6395.7|6403.1|6401.3|6404.9|6402.6|6398|6395.6|372
1593513000000|2020-06-30 10:30:00|6403|6401.2|6401.8|6398.8|6403.7|6401.2|6400.2|6397.8|335
1593513300000|2020-06-30 10:35:00|6401.9|6398.9|6402.9|6399.9|6403.1|6400.6|6399.5|6397|270
1593513600000|2020-06-30 10:40:00|6402.8|6399.8|6405.9|6404.1|6406.8|6404.3|6402.3|6399.7|266
1593513900000|2020-06-30 10:45:00|6406|6404.2|6407.6|6404.6|6407.8|6405.3|6405.2|6402.9|269
1593514200000|2020-06-30 10:50:00|6407.5|6404.5|6406.1|6403.1|6409|6406.8|6405.3|6403|288
1593514500000|2020-06-30 10:55:00|6406|6403|6406.2|6403.2|6408.1|6405.7|6404.4|6401.9|366
1593514800000|2020-06-30 11:00:00|6405.9|6402.9|6406.6|6403.6|6407|6404.2|6405|6402.5|306
1593515100000|2020-06-30 11:05:00|6406.2|6403.2|6403.3|6401.5|6406.6|6403.9|6402.6|6400.2|278
1593515400000|2020-06-30 11:10:00|6403.4|6401.6|6406.6|6403.6|6406.6|6404.3|6402.5|6400|281
1593515700000|2020-06-30 11:15:00|6406.5|6403.5|6407.1|6404.1|6408.1|6405.1|6405.7|6403.2|231
1593516000000|2020-06-30 11:20:00|6406.8|6403.8|6406.6|6403.6|6407.3|6405.1|6405.9|6403.3|195
1593516300000|2020-06-30 11:25:00|6406.9|6403.9|6407.4|6404.4|6410.1|6407.5|6406.6|6403.6|253
1593516600000|2020-06-30 11:30:00|6407.6|6404.6|6411.4|6409.6|6412.7|6410.2|6407.1|6404.4|506
1593516900000|2020-06-30 11:35:00|6411.3|6409.5|6411.4|6409.6|6414.2|6411.7|6411.1|6408.7|337
1593517200000|2020-06-30 11:40:00|6411.1|6409.3|6409.1|6406.1|6412.1|6409.6|6407.6|6405.2|327
1593517500000|2020-06-30 11:45:00|6409|6406|6409.1|6406.1|6410|6407|6405.9|6403.3|314
1593517800000|2020-06-30 11:50:00|6409.3|6406.3|6406.3|6403.3|6410|6407.6|6405.4|6402.9|318
1593518100000|2020-06-30 11:55:00|6406.2|6403.2|6406.5|6403.5|6407.9|6405.4|6403.7|6401.3|490
1593518400000|2020-06-30 12:00:00|6406.3|6403.3|6405|6403.2|6408.6|6406.4|6404.7|6402.2|362
1593518700000|2020-06-30 12:05:00|6405.7|6402.7|6403.7|6400.7|6406.4|6404|6402.1|6399.7|312
1593519000000|2020-06-30 12:10:00|6403.1|6401.3|6407.1|6404.1|6407.1|6404.1|6402.7|6400|312
1593519300000|2020-06-30 12:15:00|6407.5|6404.5|6405.7|6403.9|6407.8|6405.4|6405.6|6403.3|235
1593519600000|2020-06-30 12:20:00|6405.6|6403.8|6403.2|6401.4|6406.7|6404.2|6403|6400.7|291
1593519900000|2020-06-30 12:25:00|6403.1|6401.3|6403.1|6400.1|6404.1|6401.5|6402.1|6399.8|192
1593520200000|2020-06-30 12:30:00|6403|6400|6402.9|6399.9|6404.8|6401.8|6401.9|6399.3|292
1593520500000|2020-06-30 12:35:00|6403|6400|6405.4|6402.4|6405.7|6403.2|6402.4|6399.5|221
1593520800000|2020-06-30 12:40:00|6405.3|6402.3|6407.6|6404.6|6407.6|6405.2|6404.3|6401.8|266
1593521100000|2020-06-30 12:45:00|6407.5|6404.5|6409.9|6406.9|6410.4|6408|6406.8|6403.9|311
1593521400000|2020-06-30 12:50:00|6409.8|6406.8|6412.9|6409.9|6413.7|6410.8|6407.4|6405|344
1593521700000|2020-06-30 12:55:00|6413|6410|6414.9|6411.9|6416.1|6413.4|6412.4|6409.9|327
1593522000000|2020-06-30 13:00:00|6415.5|6412.5|6411.7|6409.9|6415.9|6412.9|6410.6|6408.2|470
1593522300000|2020-06-30 13:05:00|6411.8|6410|6412.8|6409.8|6413.8|6411.3|6409.9|6407.6|433
1593522600000|2020-06-30 13:10:00|6412.9|6409.9|6413.7|6410.7|6414.7|6412.1|6411.8|6409.5|353
1593522900000|2020-06-30 13:15:00|6413.8|6410.8|6417.3|6415.5|6419.2|6416.8|6413|6410.5|301
1593523200000|2020-06-30 13:20:00|6417.9|6414.9|6420.3|6417.3|6420.7|6418|6417|6414.7|296
1593523500000|2020-06-30 13:25:00|6420.4|6417.4|6421.8|6418.8|6423.7|6420.8|6419.3|6417|351
1593523800000|2020-06-30 13:30:00|6422|6419|6420.6|6418.8|6423.1|6420.8|6419.6|6417.2|487
1593524100000|2020-06-30 13:35:00|6420.7|6418.9|6424.6|6421.6|6426.4|6424|6420.6|6418.5|423
1593524400000|2020-06-30 13:40:00|6424.5|6421.5|6418.3|6415.3|6424.7|6422.1|6417.4|6414.8|432
1593524700000|2020-06-30 13:45:00|6418.2|6415.2|6413.6|6410.6|6419.7|6417.1|6412.9|6410.4|530
1593525000000|2020-06-30 13:50:00|6413.9|6410.9|6414.4|6412.6|6415.8|6413.3|6411.7|6409.3|512
1593525300000|2020-06-30 13:55:00|6414.5|6412.7|6409.6|6406.6|6416.3|6414.1|6408.4|6405.8|456
1593525600000|2020-06-30 14:00:00|6411.7|6407.7|6411.7|6408.7|6413.6|6410.6|6406.7|6403.7|601
1593525900000|2020-06-30 14:05:00|6411.8|6408.8|6418.3|6416.5|6419.9|6417.4|6411.6|6408.6|564
1593526200000|2020-06-30 14:10:00|6418.2|6416.4|6423.5|6420.5|6424.7|6422.1|6418.2|6415.7|464
1593526500000|2020-06-30 14:15:00|6423.6|6420.6|6419.5|6416.5|6424.8|6422.5|6418.7|6416.3|455
1593526800000|2020-06-30 14:20:00|6419.6|6416.6|6420.6|6417.6|6421.6|6419.2|6416.4|6413.5|529
1593527100000|2020-06-30 14:25:00|6420.5|6417.5|6423.5|6420.5|6425.9|6423.4|6419.2|6416.7|589
1593527400000|2020-06-30 14:30:00|6424.1|6421.1|6422.3|6419.3|6426.6|6424|6422|6419|503
1593527700000|2020-06-30 14:35:00|6422.4|6419.4|6425.2|6422.2|6426.2|6423.2|6421.5|6418.9|525
1593528000000|2020-06-30 14:40:00|6425.1|6422.1|6432.1|6429.1|6435.6|6432.6|6424.6|6421.6|653
1593528300000|2020-06-30 14:45:00|6432.3|6429.3|6435.8|6432.8|6441.1|6438.5|6432.3|6429.3|661
1593528600000|2020-06-30 14:50:00|6436|6433|6440.8|6437.8|6443.5|6440.9|6435.4|6432.7|637
1593528900000|2020-06-30 14:55:00|6440.7|6437.7|6440.4|6438.6|6443.9|6440.9|6435.1|6432.7|726
1593529200000|2020-06-30 15:00:00|6440.1|6438.3|6440.7|6437.7|6441.1|6438.7|6437.1|6434.5|583
1593529500000|2020-06-30 15:05:00|6440.6|6437.6|6444.4|6442.6|6445.3|6443|6440.6|6437.6|492
1593529800000|2020-06-30 15:10:00|6444.5|6442.7|6453.7|6451.9|6455.1|6452.7|6443.6|6441.3|468
1593530100000|2020-06-30 15:15:00|6454.6|6451.6|6458.2|6456.4|6459.8|6457.3|6454.1|6451.6|673
1593530400000|2020-06-30 15:20:00|6458.4|6456.6|6457.5|6454.5|6461.7|6459.3|6456.7|6453.7|593
1593530700000|2020-06-30 15:25:00|6457.6|6454.6|6453.7|6450.7|6458.4|6455.4|6452.7|6450.2|476
1593531000000|2020-06-30 15:30:00|6453.8|6450.8|6449.1|6447.3|6456.5|6454.1|6448.9|6446.5|538
1593531300000|2020-06-30 15:35:00|6449.5|6447.7|6451.9|6448.9|6452.5|6449.5|6446.7|6444.2|475
1593531600000|2020-06-30 15:40:00|6451.7|6448.7|6448.5|6445.5|6451.7|6449.3|6446.9|6444.2|440
1593531900000|2020-06-30 15:45:00|6448.7|6445.7|6449.3|6446.3|6450.5|6447.9|6446.8|6444.4|321
1593532200000|2020-06-30 15:50:00|6449.2|6446.2|6450.2|6447.2|6451.8|6449.4|6447.3|6444.9|409
1593532500000|2020-06-30 15:55:00|6450.3|6447.3|6445.7|6443.9|6450.8|6448.4|6444.6|6442.1|505
1593532800000|2020-06-30 16:00:00|6445.6|6443.8|6448.1|6445.1|6449|6446.5|6445.6|6443.2|499
1593533100000|2020-06-30 16:05:00|6448|6445|6449.8|6448|6450.9|6448.5|6445.9|6443.9|383
1593533400000|2020-06-30 16:10:00|6449.9|6448.1|6448.3|6445.3|6451|6448.4|6447.7|6445.2|450
1593533700000|2020-06-30 16:15:00|6448.4|6445.4|6447.9|6446.1|6451.6|6449.1|6447|6444.3|484
1593534000000|2020-06-30 16:20:00|6448.4|6445.4|6448.2|6446.4|6449.2|6446.7|6446.3|6444.1|395
1593534300000|2020-06-30 16:25:00|6448.3|6446.5|6448.7|6445.7|6449.9|6447.7|6448|6445.6|275
1593534600000|2020-06-30 16:30:00|6448.9|6445.9|6444.2|6442.4|6449.4|6447.1|6443.8|6441.5|414
1593534900000|2020-06-30 16:35:00|6444.3|6442.5|6447.3|6445.5|6449.3|6447.3|6443.5|6441.4|510
1593535200000|2020-06-30 16:40:00|6447.4|6445.6|6448.8|6445.8|6448.9|6446.4|6445.8|6443.2|494
1593535500000|2020-06-30 16:45:00|6448.4|6446.6|6447.6|6444.6|6449.1|6447.1|6446.6|6444.2|341
1593535800000|2020-06-30 16:50:00|6447.7|6444.7|6446.6|6444.8|6449.2|6447|6446.6|6444.2|447
1593536100000|2020-06-30 16:55:00|6446.4|6444.6|6444.1|6442.3|6448.3|6445.7|6443.2|6441.1|430
1593536400000|2020-06-30 17:00:00|6444.2|6442.4|6444.8|6443|6446.1|6443.9|6443.8|6441.4|371
1593536700000|2020-06-30 17:05:00|6444.5|6442.7|6447.2|6444.2|6447.7|6445.4|6444.3|6441.8|338
1593537000000|2020-06-30 17:10:00|6446.7|6444.9|6446.5|6444.7|6447.4|6445.1|6445.5|6443.2|308
1593537300000|2020-06-30 17:15:00|6446.6|6444.8|6446.5|6444.7|6448.5|6446|6446.3|6444|263
1593537600000|2020-06-30 17:20:00|6446.6|6444.8|6443.7|6441.9|6447.2|6445.1|6443.4|6441.6|275
1593537900000|2020-06-30 17:25:00|6443.8|6442|6447|6445.2|6448.1|6445.9|6443.5|6441.7|299
1593538200000|2020-06-30 17:30:00|6446.9|6445.1|6445.9|6444.1|6448.3|6446|6445.2|6443.2|353
1593538500000|2020-06-30 17:35:00|6445.8|6444|6446.3|6443.3|6446.9|6444.5|6443.4|6441.4|270
1593538800000|2020-06-30 17:40:00|6445.7|6443.9|6445.5|6442.5|6446.3|6443.9|6443.9|6441.5|303
1593539100000|2020-06-30 17:45:00|6445.4|6442.4|6446.2|6443.2|6446.7|6444.7|6444.2|6442.1|401
1593539400000|2020-06-30 17:50:00|6446.3|6443.3|6444.8|6443|6446.6|6444.4|6444.6|6442.3|380
1593539700000|2020-06-30 17:55:00|6445|6443.2|6444.9|6441.9|6446.6|6444.4|6443.9|6441.5|365
1593540000000|2020-06-30 18:00:00|6444.8|6441.8|6445.9|6444.1|6446.2|6444.2|6442.3|6439.9|343
1593540300000|2020-06-30 18:05:00|6446|6444.2|6446.9|6445.1|6447|6445.2|6444.8|6442.4|353
1593540600000|2020-06-30 18:10:00|6446.8|6445|6447.7|6444.7|6448.2|6445.9|6446|6444.1|356
1593540900000|2020-06-30 18:15:00|6447.5|6444.5|6448.5|6446.7|6450.6|6448.3|6446.8|6444.5|364
1593541200000|2020-06-30 18:20:00|6448.6|6446.8|6451.9|6450.1|6452|6450.2|6448.2|6446.4|379
1593541500000|2020-06-30 18:25:00|6451.8|6450|6456.8|6455|6456.8|6455|6451.1|6449.3|331
1593541800000|2020-06-30 18:30:00|6456.4|6454.6|6458.6|6456.8|6458.7|6456.8|6454.9|6453.1|328
1593542100000|2020-06-30 18:35:00|6458.5|6456.7|6459.3|6457.5|6460.1|6458.3|6458.2|6456.1|241
1593542400000|2020-06-30 18:40:00|6459.4|6457.6|6462.1|6460.3|6463|6460.7|6459.1|6457.3|270
1593542700000|2020-06-30 18:45:00|6462.2|6460.4|6456.9|6455.1|6462.7|6460.5|6456.5|6454.7|303
1593543000000|2020-06-30 18:50:00|6457|6455.2|6456.9|6455.1|6458.1|6455.7|6455.9|6453.8|208
1593543300000|2020-06-30 18:55:00|6456.8|6455|6456.3|6453.3|6458.5|6456.1|6455.8|6453.2|243
1593543600000|2020-06-30 19:00:00|6456.2|6453.2|6452.2|6449.2|6456.2|6453.6|6451.1|6448.7|321
1593543900000|2020-06-30 19:05:00|6452.1|6449.1|6450.6|6447.6|6453|6450|6449.9|6447.3|300
1593544200000|2020-06-30 19:10:00|6450.7|6447.7|6453.4|6450.4|6453.5|6451|6450.6|6447.6|205
1593544500000|2020-06-30 19:15:00|6453.5|6450.5|6451.8|6448.8|6453.5|6450.5|6451.6|6448.7|158
1593544800000|2020-06-30 19:20:00|6451.7|6448.7|6453.5|6450.5|6453.6|6451.1|6451|6448.6|146
1593545100000|2020-06-30 19:25:00|6453.4|6450.4|6453.8|6452|6454.6|6452.1|6453|6450.4|191
1593545400000|2020-06-30 19:30:00|6453.9|6452.1|6455.6|6452.6|6455.8|6453.2|6453|6450.5|194
1593545700000|2020-06-30 19:35:00|6455.5|6452.5|6457.8|6454.8|6457.9|6455.3|6455|6452.5|160
1593546000000|2020-06-30 19:40:00|6457.7|6454.7|6457.5|6454.5|6457.9|6455.4|6456.1|6453.3|216
1593546300000|2020-06-30 19:45:00|6457.4|6454.4|6457.6|6455.8|6457.8|6455.9|6456.5|6454.1|207
1593546600000|2020-06-30 19:50:00|6458.1|6456.3|6459.4|6456.4|6460.2|6457.9|6458.1|6456.1|291
1593546900000|2020-06-30 19:55:00|6459.3|6456.3|6453.6|6451.8|6459.5|6456.9|6453.6|6451.6|269
1593547200000|2020-06-30 20:00:00|6454.6|6451.6|6452.5|6450.7|6454.8|6452.6|6452.3|6449.9|223
1593547500000|2020-06-30 20:05:00|6452.6|6450.8|6454.3|6451.3|6454.6|6452|6451.6|6449.3|223
1593547800000|2020-06-30 20:10:00|6454.2|6451.2|6454.3|6451.3|6456.2|6453.8|6452.6|6450.2|291
1593548100000|2020-06-30 20:15:00|6454.2|6451.2|6452.7|6450.9|6455.4|6452.9|6450.9|6448.4|232
1593548400000|2020-06-30 20:20:00|6453.1|6451.3|6451.4|6448.4|6455.2|6452.8|6450.8|6448.4|184
1593548700000|2020-06-30 20:25:00|6451.5|6448.5|6452.5|6449.5|6453|6450.6|6450.8|6448.4|100
1593549000000|2020-06-30 20:30:00|6452.7|6449.7|6457.2|6454.2|6457.5|6454.9|6452.6|6449.6|168
1593549300000|2020-06-30 20:35:00|6456.8|6453.8|6456.7|6453.7|6457.7|6454.9|6456|6453.5|120
1593549600000|2020-06-30 20:40:00|6456.8|6453.8|6457.6|6455.8|6458.5|6455.9|6456.5|6453.5|105
1593549900000|2020-06-30 20:45:00|6457.7|6455.9|6459|6456|6459.4|6456.7|6457.7|6454.9|168
1593550200000|2020-06-30 20:50:00|6459.1|6456.1|6457.4|6454.4|6459.2|6456.2|6457.3|6454.3|202
1593550500000|2020-06-30 20:55:00|6457.3|6454.3|6456.5|6453.5|6457.9|6454.9|6456.1|6453.1|180
1593550800000|2020-06-30 21:00:00|6456.8|6452.8|6455.8|6451.8|6456.8|6453.5|6455.4|6451.6|31
1593551100000|2020-06-30 21:05:00|6456.6|6452.6|6455.5|6451.5|6456.6|6452.6|6455|6451|81
1593551400000|2020-06-30 21:10:00|6455.9|6451.9|6454.9|6450.9|6456|6452.8|6454.9|6450.9|86
1593551700000|2020-06-30 21:15:00|6455.1|6451.1|6454.6|6450.6|6455.4|6451.9|6453.7|6450|136
1593552000000|2020-06-30 21:20:00|6454.7|6450.7|6454.8|6451.3|6455|6451.4|6454.4|6450.4|129
1593552300000|2020-06-30 21:25:00|6454.7|6451.2|6454.9|6451.5|6455|6451.7|6454.5|6450.8|173
1593552600000|2020-06-30 21:30:00|6455|6451.4|6455.1|6451.8|6455.6|6452.5|6454.9|6451.2|190
1593552900000|2020-06-30 21:35:00|6455|6451.9|6455.4|6452.4|6455.5|6452.5|6454.8|6451.3|230
1593553200000|2020-06-30 21:40:00|6455.3|6452.3|6455.5|6452.5|6455.7|6452.7|6455.2|6451.8|151
1593553500000|2020-06-30 21:45:00|6455.6|6452.6|6455.4|6452.2|6455.9|6452.9|6455.2|6452|115
1593553800000|2020-06-30 21:50:00|6455.5|6452.3|6455.6|6452.4|6455.7|6452.6|6455.3|6451.7|182
1593554100000|2020-06-30 21:55:00|6455.5|6452.5|6455.4|6452.4|6455.8|6452.6|6455.2|6451.7|203
1593554400000|2020-06-30 22:00:00|6455.3|6452.2|6457.3|6454.3|6457.8|6454.8|6455.3|6452.2|226
1593554700000|2020-06-30 22:05:00|6457.2|6454.2|6455.5|6452.5|6457.2|6454.2|6455.2|6452.2|157
1593555000000|2020-06-30 22:10:00|6455.6|6452.6|6455.8|6452.8|6456.5|6453.6|6455.4|6452.5|152
1593555300000|2020-06-30 22:15:00|6456.1|6453.1|6456.7|6453.7|6456.9|6453.9|6455.9|6452.9|130
1593555600000|2020-06-30 22:20:00|6456.8|6453.8|6456.2|6453.2|6456.8|6453.8|6456|6453|88
1593555900000|2020-06-30 22:25:00|6456.3|6453.3|6456.4|6453.4|6457.1|6454.1|6456.2|6453.2|94
1593556200000|2020-06-30 22:30:00|6456.2|6453.2|6456.3|6453.3|6456.6|6453.6|6456.1|6453.1|113
1593556500000|2020-06-30 22:35:00|6456.4|6453.4|6455.2|6452.2|6456.4|6453.4|6454.8|6451.8|151
1593556800000|2020-06-30 22:40:00|6455.3|6452.3|6455.7|6452.7|6456.1|6453.1|6455|6452|80
1593557100000|2020-06-30 22:45:00|6455.6|6452.6|6454.3|6451.3|6456.1|6453.1|6454.1|6451.1|115
1593557400000|2020-06-30 22:50:00|6454.4|6451.4|6453.2|6450.2|6454.6|6451.6|6452.6|6449.6|167
1593557700000|2020-06-30 22:55:00|6453.1|6450.1|6453.2|6450.2|6453.5|6450.5|6453|6450|76
1593558000000|2020-06-30 23:00:00|6453.4|6450.4|6453.4|6450.4|6454.4|6451.4|6453.1|6450.1|189
1593558300000|2020-06-30 23:05:00|6453.5|6450.5|6455.3|6452.3|6455.5|6452.5|6453.4|6450.4|112
1593558600000|2020-06-30 23:10:00|6455.4|6452.4|6454.1|6451.1|6455.4|6452.4|6453.1|6450.1|154
1593558900000|2020-06-30 23:15:00|6454|6451|6454.4|6451.4|6454.4|6451.4|6453.1|6450.1|118
1593559200000|2020-06-30 23:20:00|6454.3|6451.3|6454|6451|6455|6452|6453.2|6450.2|134
1593559500000|2020-06-30 23:25:00|6453.8|6450.8|6453.4|6450.4|6454.6|6451.6|6452.8|6450.3|180
1593559800000|2020-06-30 23:30:00|6453.6|6450.6|6453.4|6450.4|6454.5|6452.2|6452|6449|254
1593560100000|2020-06-30 23:35:00|6453.5|6450.5|6453.3|6450.3|6453.7|6450.7|6452.6|6449.6|170
1593560400000|2020-06-30 23:40:00|6453.4|6450.4|6453|6450|6453.5|6450.7|6451.4|6448.9|115
1593560700000|2020-06-30 23:45:00|6453.1|6450.1|6453.3|6450.3|6453.9|6450.9|6452.9|6449.9|137
1593561000000|2020-06-30 23:50:00|6453.2|6450.2|6452.1|6449.1|6453.4|6450.4|6451.3|6448.8|154
1593561300000|2020-06-30 23:55:00|6452.2|6449.2|6451.4|6448.4|6452.2|6449.3|6450.9|6448.4|172
1593561600000|2020-07-01 00:00:00|6451.5|6448.5|6447|6445.2|6452.2|6449.8|6447|6444|257
1593561900000|2020-07-01 00:05:00|6447.6|6444.6|6449.1|6446.1|6449.4|6447|6446.6|6444.2|246
1593562200000|2020-07-01 00:10:00|6448.9|6445.9|6449.1|6446.1|6451.7|6448.7|6448.5|6445.5|327
1593562500000|2020-07-01 00:15:00|6449.5|6446.5|6448.3|6445.3|6450.4|6447.4|6448.1|6445.1|168
1593562800000|2020-07-01 00:20:00|6448.2|6445.2|6447.1|6444.1|6448.3|6445.3|6446.4|6444|138
1593563100000|2020-07-01 00:25:00|6447.2|6444.2|6448|6445|6448.1|6445.1|6445.9|6442.9|124
1593563400000|2020-07-01 00:30:00|6447.9|6444.9|6451.3|6448.3|6452.3|6449.4|6447.7|6444.9|186
1593563700000|2020-07-01 00:35:00|6451.4|6448.4|6452.3|6449.3|6452.7|6450.4|6451|6448|198
1593564000000|2020-07-01 00:40:00|6452.2|6449.2|6452.9|6449.9|6454.2|6451.2|6451.7|6449|205
1593564300000|2020-07-01 00:45:00|6453|6450|6452.4|6449.4|6453.3|6450.3|6451.5|6449|149
1593564600000|2020-07-01 00:50:00|6452.3|6449.3|6453|6450|6454.7|6451.7|6451.7|6449.2|228
1593564900000|2020-07-01 00:55:00|6453.1|6450.1|6455.3|6452.3|6456.2|6453.6|6452.6|6450|285
1593565200000|2020-07-01 01:00:00|6455.2|6452.2|6460.3|6457.3|6460.5|6457.5|6455.1|6452.2|322
1593565500000|2020-07-01 01:05:00|6460.5|6457.5|6462.4|6459.4|6463.3|6460.9|6458.6|6456.2|450
1593565800000|2020-07-01 01:10:00|6462.6|6459.6|6462.2|6459.2|6463.2|6460.7|6461.2|6458.9|217
1593566100000|2020-07-01 01:15:00|6462.1|6459.1|6461.4|6458.4|6465.4|6462.4|6461.1|6458.1|293
1593566400000|2020-07-01 01:20:00|6461.5|6458.5|6459.1|6456.1|6461.5|6458.5|6458.6|6455.9|224
1593566700000|2020-07-01 01:25:00|6459|6456|6460.2|6457.2|6460.8|6458.4|6458.4|6456|287
1593567000000|2020-07-01 01:30:00|6460.4|6457.4|6460.3|6457.3|6461.5|6459|6459.2|6456.2|334
1593567300000|2020-07-01 01:35:00|6460.4|6457.4|6460|6457|6463.3|6460.5|6459.5|6456.7|279
1593567600000|2020-07-01 01:40:00|6460.1|6457.1|6461.2|6458.2|6461.7|6459.1|6459.5|6457|200
1593567900000|2020-07-01 01:45:00|6462|6459|6460.4|6457.4|6462.5|6460|6459.6|6456.9|275
1593568200000|2020-07-01 01:50:00|6460.5|6457.5|6461.3|6458.3|6462.4|6460.1|6459.6|6457.2|205
1593568500000|2020-07-01 01:55:00|6461.4|6458.4|6462.5|6460.7|6463.5|6461|6460.7|6458.2|243
1593568800000|2020-07-01 02:00:00|6463|6460|6464.1|6461.1|6465.5|6463|6462.4|6459.8|284
1593569100000|2020-07-01 02:05:00|6464.2|6461.2|6462.8|6459.8|6465.8|6463.5|6462.3|6459.7|226
1593569400000|2020-07-01 02:10:00|6462.9|6459.9|6461.4|6458.4|6463.4|6461|6461.2|6458.2|188
1593569700000|2020-07-01 02:15:00|6461.3|6458.3|6461.8|6460|6462.3|6460|6459.4|6456.6|251
1593570000000|2020-07-01 02:20:00|6463|6460.1|6462.1|6459.1|6463.2|6460.6|6461.2|6458.7|195
1593570300000|2020-07-01 02:25:00|6462.3|6459.3|6463.7|6461.9|6464.5|6462.1|6461.8|6459.2|140
1593570600000|2020-07-01 02:30:00|6463.6|6461.8|6464.2|6461.2|6466|6463.5|6462.9|6460|277
1593570900000|2020-07-01 02:35:00|6463.9|6460.9|6465.5|6462.5|6465.6|6463.1|6463.5|6460.5|208
1593571200000|2020-07-01 02:40:00|6465.4|6462.4|6465.1|6462.1|6465.7|6463.3|6464.6|6462|157
1593571500000|2020-07-01 02:45:00|6465.2|6462.2|6466.2|6463.2|6466.2|6463.6|6464.3|6462|225
1593571800000|2020-07-01 02:50:00|6466.1|6463.1|6465.8|6462.8|6466.4|6463.8|6464.8|6462.2|181
1593572100000|2020-07-01 02:55:00|6465.7|6462.7|6465.6|6463.8|6466.3|6464|6464.7|6462.1|190
1593572400000|2020-07-01 03:00:00|6465.7|6463.9|6464.3|6461.3|6465.7|6463.9|6463.3|6460.5|258
1593572700000|2020-07-01 03:05:00|6464.4|6461.4|6463|6460|6464.5|6461.8|6462.4|6460|134
1593573000000|2020-07-01 03:10:00|6463.1|6460.1|6463.1|6460.1|6463.5|6461.7|6462.3|6459.9|178
1593573300000|2020-07-01 03:15:00|6463.2|6460.2|6463.2|6460.2|6464.1|6461.7|6462.6|6460.1|139
1593573600000|2020-07-01 03:20:00|6463.3|6460.3|6459.8|6456.8|6463.3|6460.7|6459.1|6456.7|238
1593573900000|2020-07-01 03:25:00|6459.9|6456.9|6459.1|6456.1|6460|6457.5|6457.9|6455.6|159
1593574200000|2020-07-01 03:30:00|6459|6456|6458.4|6456.6|6459.2|6456.8|6457.5|6455.1|151
1593574500000|2020-07-01 03:35:00|6458.5|6456.7|6457.9|6454.9|6460|6457.5|6456.4|6453.9|161
1593574800000|2020-07-01 03:40:00|6458|6455|6458.8|6455.8|6459.1|6456.6|6457.2|6454.9|150
1593575100000|2020-07-01 03:45:00|6458.2|6456.4|6457|6454|6458.9|6456.4|6456|6453.4|145
1593575400000|2020-07-01 03:50:00|6456.9|6453.9|6454.9|6451.9|6457.1|6454.7|6454.2|6451.8|132
1593575700000|2020-07-01 03:55:00|6454.8|6451.8|6451.4|6449.6|6455.2|6452.7|6451.2|6448.8|225
1593576000000|2020-07-01 04:00:00|6451.5|6449.7|6453.7|6450.7|6454.2|6451.7|6451.5|6449.5|164
1593576300000|2020-07-01 04:05:00|6453.1|6451.3|6452.9|6449.9|6454.2|6451.7|6452.3|6449.9|148
1593576600000|2020-07-01 04:10:00|6453|6450|6452.1|6449.1|6453|6450.6|6450.7|6448.4|147
1593576900000|2020-07-01 04:15:00|6452.2|6449.2|6454|6451|6454.1|6451.7|6452.2|6449.2|121
1593577200000|2020-07-01 04:20:00|6453.9|6450.9|6453.5|6450.5|6454.1|6451.7|6452.8|6450.3|126
1593577500000|2020-07-01 04:25:00|6453.4|6450.4|6453.7|6451.9|6454.7|6451.9|6452.9|6450.4|152
1593577800000|2020-07-01 04:30:00|6453.6|6451.8|6452.4|6450.6|6454.3|6452.2|6452.2|6449.8|180
1593578100000|2020-07-01 04:35:00|6452.5|6450.7|6450.9|6447.9|6453.4|6451|6450.2|6447.5|195
1593578400000|2020-07-01 04:40:00|6450.8|6447.8|6449.5|6447.7|6450.9|6448.5|6449.3|6446.8|202
1593578700000|2020-07-01 04:45:00|6449.3|6447.5|6446.5|6444.7|6450|6447.6|6446.1|6443.7|199
1593579000000|2020-07-01 04:50:00|6446.4|6444.6|6446|6443|6447.7|6445.4|6445.7|6442.9|185
1593579300000|2020-07-01 04:55:00|6445.9|6442.9|6444.8|6441.8|6446|6443.2|6442.4|6439.9|239
1593579600000|2020-07-01 05:00:00|6444.9|6441.9|6446|6443|6446|6443|6442.8|6440.4|340
1593579900000|2020-07-01 05:05:00|6445.9|6442.9|6445.3|6442.3|6446.5|6444.1|6444.6|6442.1|238
1593580200000|2020-07-01 05:10:00|6444.6|6442.8|6443.1|6440.1|6446.1|6443.7|6442.1|6439.8|226
1593580500000|2020-07-01 05:15:00|6443.2|6440.2|6443.3|6440.3|6444.3|6442.5|6441.5|6439|300
1593580800000|2020-07-01 05:20:00|6443.2|6440.2|6442.7|6440.9|6444.1|6441.6|6442.2|6439.3|253
1593581100000|2020-07-01 05:25:00|6443.3|6440.3|6442.1|6440.3|6444.1|6441.7|6441.6|6439.3|308
1593581400000|2020-07-01 05:30:00|6441.9|6440.1|6443.8|6442|6444.5|6442.1|6441.6|6439.3|287
1593581700000|2020-07-01 05:35:00|6443.7|6441.9|6445.2|6443.4|6445.9|6443.5|6443.6|6441|180
1593582000000|2020-07-01 05:40:00|6445.3|6443.5|6445.7|6443.9|6446.9|6444.3|6444.9|6442.8|243
1593582300000|2020-07-01 05:45:00|6445.8|6444|6444.2|6441.2|6447.5|6445.3|6443.9|6440.9|268
1593582600000|2020-07-01 05:50:00|6444.1|6441.1|6447.9|6444.9|6447.9|6445.2|6442.4|6439.6|222
1593582900000|2020-07-01 05:55:00|6447.4|6445.6|6448.5|6445.5|6449.6|6447.2|6447.1|6444.9|238
1593583200000|2020-07-01 06:00:00|6448.3|6445.3|6446.3|6443.3|6449.2|6446.2|6444.6|6442.4|271
1593583500000|2020-07-01 06:05:00|6446.2|6443.2|6446.9|6445.1|6448.5|6446.2|6445.3|6442.7|317
1593583800000|2020-07-01 06:10:00|6446.8|6445|6451.3|6448.3|6451.4|6448.6|6446.8|6444.7|324
1593584100000|2020-07-01 06:15:00|6451.4|6448.4|6449.3|6447.5|6452.4|6450.1|6449.2|6446.9|225
1593584400000|2020-07-01 06:20:00|6449.4|6447.6|6452.3|6449.3|6452.4|6449.5|6449|6447.2|142
1593584700000|2020-07-01 06:25:00|6452.2|6449.2|6452.2|6449.2|6452.6|6450.1|6449.3|6446.3|292
1593585000000|2020-07-01 06:30:00|6452.3|6449.3|6450.8|6449|6453.3|6451.2|6450.5|6448|229
1593585300000|2020-07-01 06:35:00|6450.7|6448.9|6450.3|6448.5|6452.4|6450|6450.3|6448.1|236
1593585600000|2020-07-01 06:40:00|6450.5|6448.7|6455.8|6452.8|6455.8|6453.3|6450.3|6447.9|319
1593585900000|2020-07-01 06:45:00|6455.7|6452.7|6458.1|6455.1|6458.4|6455.9|6454.2|6451.4|362
1593586200000|2020-07-01 06:50:00|6458.2|6455.2|6458.3|6455.3|6459.5|6457.1|6456.8|6454.4|208
1593586500000|2020-07-01 06:55:00|6458.4|6455.4|6459.4|6456.4|6460|6457.8|6457.5|6455.1|226
1593586800000|2020-07-01 07:00:00|6459.3|6456.3|6456.1|6453.1|6459.5|6457.3|6455.6|6453|429
1593587100000|2020-07-01 07:05:00|6456|6453|6456.8|6453.8|6457|6454.7|6455.3|6452.7|278
1593587400000|2020-07-01 07:10:00|6456.9|6453.9|6458.2|6455.2|6459.3|6456.6|6456.3|6453.9|287
1593587700000|2020-07-01 07:15:00|6458.4|6455.4|6457.9|6454.9|6460|6457.8|6457.1|6454.9|325
1593588000000|2020-07-01 07:20:00|6457.2|6455.4|6458.9|6455.9|6459.6|6457.4|6457.2|6455|338
1593588300000|2020-07-01 07:25:00|6458.8|6455.8|6457.2|6454.2|6459|6456.1|6456|6453.6|213
1593588600000|2020-07-01 07:30:00|6457.3|6454.3|6461|6458|6461.1|6458.5|6456.6|6453.7|275
1593588900000|2020-07-01 07:35:00|6460.9|6457.9|6461.6|6459.8|6463.5|6461.1|6459.3|6456.8|282
1593589200000|2020-07-01 07:40:00|6462|6459|6457.6|6455.8|6464.3|6462.1|6457.5|6455.1|321
1593589500000|2020-07-01 07:45:00|6458.3|6455.3|6456.3|6453.3|6458.3|6455.9|6454.8|6452.5|288
1593589800000|2020-07-01 07:50:00|6456.4|6453.4|6456.5|6453.5|6456.8|6454.3|6454.7|6452.3|196
1593590100000|2020-07-01 07:55:00|6456.6|6453.6|6459.4|6457.6|6460.7|6458.3|6456.4|6453.4|252
1593590400000|2020-07-01 08:00:00|6459.3|6457.5|6463.6|6461.8|6464.5|6462.2|6459|6456.8|364
1593590700000|2020-07-01 08:05:00|6464.3|6461.3|6467.1|6465.3|6468.2|6465.7|6463.9|6461.2|342
1593591000000|2020-07-01 08:10:00|6467.2|6465.4|6468.6|6465.6|6470.5|6468.1|6466.8|6464.5|319
1593591300000|2020-07-01 08:15:00|6467.9|6466.1|6466.1|6463.1|6470.4|6468.1|6465.2|6462.9|436
1593591600000|2020-07-01 08:20:00|6466.2|6463.2|6470.7|6467.7|6470.8|6468.5|6464.6|6462.3|442
1593591900000|2020-07-01 08:25:00|6470.8|6467.8|6469.5|6466.5|6471.2|6468.6|6467.7|6464.9|302
1593592200000|2020-07-01 08:30:00|6468.9|6467.1|6469.4|6467.6|6469.7|6467.7|6466.3|6463.7|308
1593592500000|2020-07-01 08:35:00|6469.9|6466.9|6467.4|6464.4|6470.4|6468.1|6466.4|6463.9|353
1593592800000|2020-07-01 08:40:00|6467.3|6464.3|6468|6465|6470.8|6469|6466.7|6464.2|390
1593593100000|2020-07-01 08:45:00|6467.9|6464.9|6466.6|6464.8|6468.3|6465.9|6465|6462.6|263
1593593400000|2020-07-01 08:50:00|6466.7|6464.9|6467|6465.2|6468.2|6465.7|6465.7|6463.2|303
1593593700000|2020-07-01 08:55:00|6467.1|6465.3|6466.8|6463.8|6468.5|6466.1|6465.1|6463|331
1593594000000|2020-07-01 09:00:00|6466.2|6464.4|6467.3|6465.5|6468|6465.6|6465.6|6463.3|294
1593594300000|2020-07-01 09:05:00|6468|6465|6468.7|6465.7|6470.4|6468|6466.7|6464.4|324
1593594600000|2020-07-01 09:10:00|6468.2|6466.4|6465.9|6464.1|6468.7|6466.4|6465.5|6463.1|295
1593594900000|2020-07-01 09:15:00|6466.4|6463.4|6464.9|6461.9|6467.2|6464.9|6463.5|6461.1|296
1593595200000|2020-07-01 09:20:00|6465|6462|6464.7|6462.9|6465.7|6463.4|6464|6461.7|286
1593595500000|2020-07-01 09:25:00|6464.6|6461.6|6462.3|6460.5|6465.2|6462.8|6462.2|6459.9|285
1593595800000|2020-07-01 09:30:00|6462.2|6460.4|6462.8|6459.8|6463.5|6460.9|6460.3|6457.9|425
1593596100000|2020-07-01 09:35:00|6462.7|6459.7|6464.8|6461.8|6465.8|6463.8|6462.2|6459.2|351
1593596400000|2020-07-01 09:40:00|6464.7|6461.7|6460.6|6457.6|6464.7|6462.3|6459.4|6457.2|464
1593596700000|2020-07-01 09:45:00|6460.3|6458.5|6459.4|6457.6|6460.6|6458.5|6456|6453.6|424
1593597000000|2020-07-01 09:50:00|6459.5|6457.7|6460|6458.2|6461.1|6458.3|6457.6|6455.3|400
1593597300000|2020-07-01 09:55:00|6460.1|6458.3|6454.2|6451.2|6460.7|6458.3|6453.6|6451.2|532
1593597600000|2020-07-01 10:00:00|6454.5|6451.5|6456.6|6453.6|6456.7|6454.4|6452.7|6450.3|440
1593597900000|2020-07-01 10:05:00|6456.7|6453.7|6460.3|6458.5|6460.8|6458.6|6455.7|6453.3|342
1593598200000|2020-07-01 10:10:00|6461.3|6458.3|6463|6461.2|6463.6|6461.2|6460.6|6458.3|344
1593598500000|2020-07-01 10:15:00|6462.9|6461.1|6465.3|6462.3|6465.4|6463.1|6462.1|6459.9|409
1593598800000|2020-07-01 10:20:00|6465.2|6462.2|6464.6|6461.6|6465.3|6463|6462.9|6460.4|390
1593599100000|2020-07-01 10:25:00|6464.5|6461.5|6464.1|6461.1|6465.3|6462.9|6463.3|6460.9|365
1593599400000|2020-07-01 10:30:00|6464.2|6461.2|6465.9|6464.1|6466.7|6464.3|6463.5|6461.2|343
1593599700000|2020-07-01 10:35:00|6465.8|6464|6459.2|6456.2|6466.4|6464.1|6457.7|6455.2|436
1593600000000|2020-07-01 10:40:00|6458.7|6456.9|6456.8|6455|6460.4|6458|6456.5|6454.2|408
1593600300000|2020-07-01 10:45:00|6456.9|6455.1|6454.5|6451.5|6457.6|6455.2|6453.6|6451.3|412
1593600600000|2020-07-01 10:50:00|6454|6452.2|6452|6449|6456|6453.8|6450.9|6448.3|508
1593600900000|2020-07-01 10:55:00|6452.1|6449.1|6456.1|6453.1|6456.6|6454.1|6451.9|6449|372
1593601200000|2020-07-01 11:00:00|6456.3|6453.3|6450.4|6447.4|6456.3|6453.6|6449.8|6447.4|382
1593601500000|2020-07-01 11:05:00|6449.9|6448.1|6453.1|6450.1|6453.1|6450.4|6446.5|6444|535
1593601800000|2020-07-01 11:10:00|6452.5|6450.7|6450.4|6447.4|6453|6451|6448.3|6445.7|393
1593602100000|2020-07-01 11:15:00|6450.3|6447.3|6451|6449.2|6454.2|6451.6|6450.3|6447.3|338
1593602400000|2020-07-01 11:20:00|6451.8|6448.8|6451.3|6449.5|6452.5|6450|6449|6446.7|402
1593602700000|2020-07-01 11:25:00|6451.4|6449.6|6449.7|6446.7|6452.6|6450|6449.1|6446.7|471
1593603000000|2020-07-01 11:30:00|6449.1|6447.3|6446.6|6443.6|6454|6451.4|6444|6441.7|505
1593603300000|2020-07-01 11:35:00|6447.1|6444.1|6450.4|6447.4|6450.5|6447.6|6445|6442.8|460
1593603600000|2020-07-01 11:40:00|6450.3|6447.3|6450|6447|6452.2|6449.8|6448.4|6445.9|372
1593603900000|2020-07-01 11:45:00|6449.4|6447.6|6450.3|6447.3|6451.4|6448.7|6448.2|6445.5|382
1593604200000|2020-07-01 11:50:00|6449.7|6447.9|6455.1|6453.3|6457.1|6455.1|6449.4|6447.2|478
1593604500000|2020-07-01 11:55:00|6455.7|6452.7|6455.1|6453.3|6458.4|6455.9|6454.3|6451.8|433
1593604800000|2020-07-01 12:00:00|6455.2|6453.4|6456.4|6453.4|6457.7|6455.2|6454.2|6451.8|331
1593605100000|2020-07-01 12:05:00|6456.3|6453.3|6454.3|6451.3|6456.4|6454|6452.6|6450.3|351
1593605400000|2020-07-01 12:10:00|6454.2|6451.2|6453.4|6449.4|6454.4|6451.7|6451.7|6448.6|315
1593605700000|2020-07-01 12:15:00|6453.5|6449.5|6452.4|6449.4|6455.4|6452.4|6449.6|6447.2|413
1593606000000|2020-07-01 12:20:00|6452.3|6449.3|6458.2|6455.2|6458.4|6455.9|6451.7|6448.7|400
1593606300000|2020-07-01 12:25:00|6457.7|6455.9|6457.4|6454.4|6458.3|6455.9|6455.2|6452.7|294
1593606600000|2020-07-01 12:30:00|6457.3|6454.3|6457.8|6454.8|6459.9|6457.5|6455.9|6453.6|331
1593606900000|2020-07-01 12:35:00|6458|6455|6462.4|6460.6|6463|6460.6|6457.8|6454.8|412
1593607200000|2020-07-01 12:40:00|6463|6460|6461.5|6458.5|6463.3|6460.5|6459.9|6457.5|371
1593607500000|2020-07-01 12:45:00|6461.4|6458.4|6464.1|6461.1|6466.3|6463.3|6460.6|6458.3|383
1593607800000|2020-07-01 12:50:00|6464|6461|6465.6|6462.6|6467.6|6465.1|6463.3|6460.9|357
1593608100000|2020-07-01 12:55:00|6465.7|6462.7|6467.6|6465.8|6468.7|6466|6465.2|6462.7|336
1593608400000|2020-07-01 13:00:00|6468.2|6465.2|6468.4|6465.4|6469.7|6467.8|6465.9|6463.6|438
1593608700000|2020-07-01 13:05:00|6468.3|6465.3|6467.2|6464.2|6469.6|6467|6466.3|6463.4|450
1593609000000|2020-07-01 13:10:00|6467.3|6464.3|6469.1|6467.3|6470.5|6468|6466.6|6464|267
1593609300000|2020-07-01 13:15:00|6469|6467.2|6467.7|6464.7|6470.3|6467.8|6466.5|6464.1|309
1593609600000|2020-07-01 13:20:00|6467.8|6464.8|6467.6|6464.6|6469.5|6466.9|6466.4|6463.4|323
1593609900000|2020-07-01 13:25:00|6467.5|6464.5|6469.2|6467.4|6470|6467.6|6467.1|6464.5|241
1593610200000|2020-07-01 13:30:00|6469.1|6467.3|6472.4|6469.4|6473.2|6470.3|6468.2|6465.3|478
1593610500000|2020-07-01 13:35:00|6472.3|6469.3|6473.5|6470.5|6478.6|6475.9|6472.3|6469.3|542
1593610800000|2020-07-01 13:40:00|6473.6|6470.6|6475.5|6472.5|6477.5|6475.1|6472.9|6470.5|478
1593611100000|2020-07-01 13:45:00|6475.3|6472.3|6474.8|6471.8|6476.1|6473.4|6470.6|6468.2|442
1593611400000|2020-07-01 13:50:00|6474.9|6471.9|6469.3|6467.5|6475.3|6472.9|6469|6466.6|505
1593611700000|2020-07-01 13:55:00|6469.4|6467.6|6475.1|6472.1|6475.7|6472.7|6469.2|6466.6|447
1593612000000|2020-07-01 14:00:00|6475.2|6472.2|6479.9|6476.9|6484.6|6481.6|6473.7|6470.7|635
1593612300000|2020-07-01 14:05:00|6480.1|6477.1|6483.6|6480.6|6484.8|6482.5|6477.5|6474.5|552
1593612600000|2020-07-01 14:10:00|6483.4|6480.4|6484.6|6481.6|6485.6|6483.2|6482.2|6479.7|458
1593612900000|2020-07-01 14:15:00|6484.7|6481.7|6481.6|6478.6|6486.3|6483.9|6480.7|6478.2|467
1593613200000|2020-07-01 14:20:00|6481.7|6478.7|6483.5|6480.5|6486.2|6483.9|6481.5|6478.6|523
1593613500000|2020-07-01 14:25:00|6483.4|6480.4|6488.7|6485.7|6489|6486|6483.3|6480.4|420
1593613800000|2020-07-01 14:30:00|6488.6|6485.6|6487.4|6484.4|6491.1|6488.9|6487.2|6484.2|419
1593614100000|2020-07-01 14:35:00|6487.5|6484.5|6484.8|6483|6487.6|6484.8|6482.1|6479.4|480
1593614400000|2020-07-01 14:40:00|6485.2|6483.4|6481.4|6478.4|6487.5|6484.8|6480.5|6478.1|520
1593614700000|2020-07-01 14:45:00|6481.5|6478.5|6479.5|6477.7|6483.2|6481|6478.6|6476.3|420
1593615000000|2020-07-01 14:50:00|6479.6|6477.8|6476.6|6474.8|6481.5|6479.1|6476.4|6474.1|392
1593615300000|2020-07-01 14:55:00|6476.7|6474.9|6475.9|6472.9|6476.7|6474.9|6472.4|6470.2|645
1593615600000|2020-07-01 15:00:00|6476.1|6473.1|6481.1|6478.1|6481.6|6478.6|6475.1|6472.2|575
1593615900000|2020-07-01 15:05:00|6481.2|6478.2|6478.7|6476.9|6483.4|6480.4|6478.1|6476.2|352
1593616200000|2020-07-01 15:10:00|6478.8|6477|6478.4|6475.4|6479.4|6477|6469.9|6467.6|607
1593616500000|2020-07-01 15:15:00|6478.5|6475.5|6472.5|6470.7|6480|6477.3|6470.1|6467.8|540
1593616800000|2020-07-01 15:20:00|6472.6|6470.8|6470.5|6468.7|6473.6|6471.1|6469.3|6467|468
1593617100000|2020-07-01 15:25:00|6470.6|6468.8|6472.1|6470.3|6474.5|6472.1|6469|6466.3|456
1593617400000|2020-07-01 15:30:00|6472.3|6470.5|6474|6471|6476|6473.4|6472.2|6469.7|447
1593617700000|2020-07-01 15:35:00|6473.5|6470.5|6471.9|6468.9|6473.6|6471.5|6470.3|6467.8|551
1593618000000|2020-07-01 15:40:00|6471.4|6469.6|6472.5|6469.5|6473.6|6470.9|6470.6|6467.7|438
1593618300000|2020-07-01 15:45:00|6472.6|6469.6|6475.7|6472.7|6476.8|6474.5|6470.9|6468.1|414
1593618600000|2020-07-01 15:50:00|6475.5|6472.5|6474.6|6471.6|6476.1|6473.3|6472.9|6470.5|417
1593618900000|2020-07-01 15:55:00|6474.1|6472.3|6474.5|6471.5|6476.5|6473.9|6473.2|6471|432
1593619200000|2020-07-01 16:00:00|6474.6|6471.6|6474|6471|6474.7|6471.7|6472.1|6470|272
1593619500000|2020-07-01 16:05:00|6473.2|6471.4|6474.5|6471.5|6474.9|6472.6|6472.8|6470.4|353
1593619800000|2020-07-01 16:10:00|6473.7|6471.9|6476|6474.2|6476.6|6474.2|6473.1|6471|425
1593620100000|2020-07-01 16:15:00|6476.2|6474.4|6478.4|6475.4|6478.4|6475.8|6474.7|6472.3|364
1593620400000|2020-07-01 16:20:00|6478.3|6475.3|6480|6478.2|6480.6|6478.2|6476.9|6474.5|284
1593620700000|2020-07-01 16:25:00|6480.6|6477.6|6481.5|6479.7|6482.1|6479.8|6479.7|6477.4|399
1593621000000|2020-07-01 16:30:00|6481.6|6479.8|6479.7|6477.9|6482.8|6480.4|6479.3|6477|436
1593621300000|2020-07-01 16:35:00|6480|6478.2|6483.1|6481.3|6483.7|6481.4|6478.9|6476.6|316
1593621600000|2020-07-01 16:40:00|6483.6|6480.6|6481.5|6478.5|6483.7|6480.9|6480.2|6477.8|154
1593621900000|2020-07-01 16:45:00|6481.6|6478.6|6478.7|6475.7|6481.6|6479.1|6473.5|6470.5|615
1593622200000|2020-07-01 16:50:00|6478.3|6476.5|6477.8|6474.8|6481.1|6478.8|6476.5|6474.2|495
1593622500000|2020-07-01 16:55:00|6477.7|6474.7|6479.8|6478|6480.5|6478.1|6476.8|6474.5|306
1593622800000|2020-07-01 17:00:00|6479.9|6478.1|6478.5|6476.7|6480.5|6478.2|6477.9|6475.3|208
1593623100000|2020-07-01 17:05:00|6478.7|6475.7|6475.6|6472.6|6479.8|6477.6|6475.5|6472.5|361
1593623400000|2020-07-01 17:10:00|6475.5|6472.5|6474.5|6471.5|6476.2|6473.9|6473.7|6471|328
1593623700000|2020-07-01 17:15:00|6474.6|6471.6|6473.6|6470.6|6474.8|6472.5|6472.9|6470.5|241
1593624000000|2020-07-01 17:20:00|6473.5|6470.5|6474.2|6472.4|6474.7|6472.5|6472.1|6469.6|151
1593624300000|2020-07-01 17:25:00|6474.3|6472.5|6471.2|6469.4|6474.8|6472.5|6471|6468.8|226
1593624600000|2020-07-01 17:30:00|6471.3|6469.5|6472.3|6470.5|6473.7|6471.5|6471.2|6469.4|219
1593624900000|2020-07-01 17:35:00|6472.2|6470.4|6475.7|6472.7|6475.8|6473.5|6472.2|6470|246
1593625200000|2020-07-01 17:40:00|6475.8|6472.8|6471.5|6469.7|6475.8|6473.4|6471.2|6468.7|331
1593625500000|2020-07-01 17:45:00|6471.4|6469.6|6473.9|6470.9|6474.8|6472.4|6471.4|6469.5|403
1593625800000|2020-07-01 17:50:00|6473.8|6470.8|6471.7|6468.7|6473.9|6471.6|6471|6468.4|321
1593626100000|2020-07-01 17:55:00|6471.6|6468.6|6475.2|6472.1|6476.6|6472.6|6471.2|6468.6|202
1593626400000|2020-07-01 18:00:00|6475.1|6471.9|6474.4|6471.4|6477.1|6473.4|6472.4|6469.4|458
1593626700000|2020-07-01 18:05:00|6474.7|6471.7|6474.6|6471.6|6476.2|6473.7|6471.4|6468.9|517
1593627000000|2020-07-01 18:10:00|6474.7|6471.7|6476.4|6474.6|6477.9|6475.4|6474.2|6471.5|363
1593627300000|2020-07-01 18:15:00|6476.3|6474.5|6474.7|6471.7|6476.9|6474.6|6472.6|6469.7|253
1593627600000|2020-07-01 18:20:00|6474.6|6471.6|6473.5|6470.5|6474.9|6472.5|6472|6469.4|440
1593627900000|2020-07-01 18:25:00|6473.4|6470.4|6472.8|6471|6474.4|6472|6471.9|6469.5|445
1593628200000|2020-07-01 18:30:00|6472.6|6470.8|6474.4|6471.4|6475.1|6472.6|6472.6|6470.1|306
1593628500000|2020-07-01 18:35:00|6474.5|6471.5|6471.2|6469.4|6475|6472.5|6471.2|6469.2|283
1593628800000|2020-07-01 18:40:00|6471.3|6469.5|6472.6|6469.6|6473.3|6471|6470.2|6468.1|320
1593629100000|2020-07-01 18:45:00|6472.3|6470.5|6472.6|6470.8|6473.6|6470.8|6471|6468.8|276
1593629400000|2020-07-01 18:50:00|6472.5|6470.7|6472.9|6469.9|6473.7|6471.3|6471.8|6469.5|167
1593629700000|2020-07-01 18:55:00|6473|6470|6474.9|6471.9|6476|6473|6472.2|6469.8|277
1593630000000|2020-07-01 19:00:00|6474.8|6471.8|6478.2|6475.2|6478.5|6475.5|6474.1|6471.3|290
1593630300000|2020-07-01 19:05:00|6478.3|6475.3|6479.1|6476.1|6479.2|6476.3|6477.3|6474.6|232
1593630600000|2020-07-01 19:10:00|6479.2|6476.2|6479.6|6476.6|6479.7|6476.8|6476.9|6473.9|205
1593630900000|2020-07-01 19:15:00|6479.5|6476.5|6477.6|6474.6|6479.7|6477.2|6476.9|6474.5|153
1593631200000|2020-07-01 19:20:00|6477.7|6474.7|6478.8|6475.8|6479|6476.3|6477.2|6474.2|132
1593631500000|2020-07-01 19:25:00|6478.7|6475.7|6478.6|6475.6|6479.3|6476.3|6478.5|6475.5|143
1593631800000|2020-07-01 19:30:00|6478.4|6475.4|6480.9|6477.9|6481.4|6479|6478.4|6475.4|216
1593632100000|2020-07-01 19:35:00|6480.8|6477.8|6480.9|6477.9|6481.4|6479|6479.3|6476.9|180
1593632400000|2020-07-01 19:40:00|6480.8|6477.8|6482.9|6479.9|6483.2|6480.2|6480.6|6477.8|189
1593632700000|2020-07-01 19:45:00|6483|6480|6483.9|6480.9|6484|6481.5|6481.9|6478.9|145
1593633000000|2020-07-01 19:50:00|6483.8|6480.8|6481.4|6479.6|6484.1|6481.7|6481.3|6479|240
1593633300000|2020-07-01 19:55:00|6481.3|6479.5|6479.4|6477.6|6482.4|6479.7|6479.3|6477.5|206
1593633600000|2020-07-01 20:00:00|6479.9|6476.9|6481|6478|6481|6478|6478.3|6475.6|183
1593633900000|2020-07-01 20:05:00|6480.9|6477.9|6481|6478|6481.1|6478.7|6479.6|6477.5|78
1593634200000|2020-07-01 20:10:00|6480.9|6477.9|6480.7|6477.7|6481|6478.6|6479.4|6477.2|90
1593634500000|2020-07-01 20:15:00|6480.6|6477.6|6480.1|6478.3|6480.9|6478.5|6480.1|6477.6|29
1593634800000|2020-07-01 20:20:00|6480|6478.2|6480.8|6477.8|6480.9|6478.5|6479.3|6476.9|96
1593635100000|2020-07-01 20:25:00|6480.9|6477.9|6480.4|6477.4|6480.9|6478.6|6479.8|6477.4|81
1593635400000|2020-07-01 20:30:00|6479.8|6478|6480.4|6477.4|6480.8|6478.5|6479.4|6476.8|101
1593635700000|2020-07-01 20:35:00|6480.3|6477.3|6480.6|6477.6|6480.8|6478.6|6479.3|6476.9|97
1593636000000|2020-07-01 20:40:00|6480.7|6477.7|6480|6478.2|6480.9|6478.5|6479.4|6477.2|131
1593636300000|2020-07-01 20:45:00|6480.6|6477.6|6481|6478|6481.1|6478.1|6479.8|6477|117
1593636600000|2020-07-01 20:50:00|6480.9|6477.9|6480.3|6477.3|6481.1|6478.1|6479.6|6476.6|129
1593636900000|2020-07-01 20:55:00|6480.2|6477.2|6478.8|6475.8|6481.1|6478.1|6478.2|6475.2|186
1593637200000|2020-07-01 21:00:00|6477.9|6474.8|6480.8|6476.8|6481|6477|6471|6467|63
1593637500000|2020-07-01 21:05:00|6481.3|6477.3|6478.5|6474.5|6482|6478|6478.5|6474.5|82
1593637800000|2020-07-01 21:10:00|6481.5|6477.5|6480.3|6476.3|6482.4|6478.4|6479.2|6475.2|117
1593638100000|2020-07-01 21:15:00|6480.1|6476.1|6490.7|6486.7|6491.5|6487.5|6480.1|6476.1|301
1593638400000|2020-07-01 21:20:00|6491.2|6487.2|6490.1|6486.1|6495.5|6492.1|6485.1|6481.1|348
1593638700000|2020-07-01 21:25:00|6490|6486|6484.7|6480.7|6493.6|6490|6482.8|6478.8|285
1593639000000|2020-07-01 21:30:00|6484.9|6480.9|6487.5|6483.5|6488.2|6484.2|6481.6|6477.6|242
1593639300000|2020-07-01 21:35:00|6487.4|6483.4|6489.3|6485.3|6493.3|6489.3|6486.2|6482.8|305
1593639600000|2020-07-01 21:40:00|6488.6|6485.1|6489.8|6485.8|6489.9|6485.9|6487.7|6484.7|115
1593639900000|2020-07-01 21:45:00|6489.9|6485.9|6489.7|6485.7|6490.7|6486.9|6489.4|6485.6|146
1593640200000|2020-07-01 21:50:00|6489.5|6485.9|6487.6|6484|6489.9|6486.1|6485.7|6481.7|196
1593640500000|2020-07-01 21:55:00|6485.6|6484.3|6485.5|6481.5|6486.8|6484.3|6482.7|6478.7|256
1593640800000|2020-07-01 22:00:00|6485.6|6481.6|6484.5|6481.5|6485.7|6482.2|6484.1|6481.1|378
1593641100000|2020-07-01 22:05:00|6484.4|6481.4|6482.9|6479.9|6484.6|6481.6|6482.8|6479.8|129
1593641400000|2020-07-01 22:10:00|6483|6480|6483.8|6480.8|6483.9|6480.9|6482.7|6479.7|131
1593641700000|2020-07-01 22:15:00|6483.9|6480.9|6485.3|6482.3|6485.4|6482.4|6482.9|6479.9|157
1593642000000|2020-07-01 22:20:00|6484.8|6483|6483.9|6480.9|6485.3|6483.1|6483.6|6480.6|133
1593642300000|2020-07-01 22:25:00|6484|6481|6482.8|6479.8|6484.4|6481.4|6482.6|6479.6|155
1593642600000|2020-07-01 22:30:00|6482.9|6479.9|6480.9|6477.9|6483.2|6480.2|6480.8|6477.8|158
1593642900000|2020-07-01 22:35:00|6481|6478|6481.8|6478.8|6481.9|6478.9|6480.7|6477.7|128
1593643200000|2020-07-01 22:40:00|6481.7|6478.7|6483|6480|6483.4|6480.4|6481.7|6478.7|78
1593643500000|2020-07-01 22:45:00|6483.1|6480.1|6481.1|6478.1|6483.1|6480.1|6480.9|6477.9|95
1593643800000|2020-07-01 22:50:00|6481|6478|6481.5|6478.5|6481.6|6478.6|6480.8|6477.8|98
1593644100000|2020-07-01 22:55:00|6481.6|6478.6|6482.8|6479.8|6483|6480|6481.4|6478.4|97
1593644400000|2020-07-01 23:00:00|6482.9|6479.9|6484|6481|6485|6482|6481.9|6478.9|179
1593644700000|2020-07-01 23:05:00|6483.9|6480.9|6486.1|6483.1|6486.4|6483.4|6483.7|6480.7|169
1593645000000|2020-07-01 23:10:00|6486.2|6483.2|6484|6481|6486.8|6483.8|6484|6481|148
1593645300000|2020-07-01 23:15:00|6484.1|6481.1|6487|6484|6487.1|6484.1|6483.3|6480.3|182
1593645600000|2020-07-01 23:20:00|6487.1|6484.1|6488|6485|6488.9|6486.1|6486.3|6483.3|136
1593645900000|2020-07-01 23:25:00|6488.1|6485.1|6484.6|6481.6|6488.2|6485.2|6484.6|6481.6|176
1593646200000|2020-07-01 23:30:00|6484.7|6481.7|6483.7|6480.7|6485|6482|6483.2|6480.4|185
1593646500000|2020-07-01 23:35:00|6483.8|6480.8|6483.8|6480.8|6484.2|6481.2|6482.9|6480.5|114
1593646800000|2020-07-01 23:40:00|6483.9|6480.9|6485|6482|6485.1|6482.1|6483.8|6480.8|121
1593647100000|2020-07-01 23:45:00|6485.1|6482.1|6485|6482|6485.5|6482.5|6483.9|6481.5|195
1593647400000|2020-07-01 23:50:00|6485.1|6482.1|6483.1|6480.1|6485.8|6482.8|6481.1|6478.1|242
1593647700000|2020-07-01 23:55:00|6483|6480|6480|6477|6483.1|6480.1|6479.2|6476.2|238
1593648000000|2020-07-02 00:00:00|6479.8|6476.8|6479.6|6476.6|6482.5|6479.5|6478.9|6476|366
1593648300000|2020-07-02 00:05:00|6479.5|6476.5|6482.9|6479.9|6483.5|6480.8|6479.4|6476.4|272
1593648600000|2020-07-02 00:10:00|6482.7|6480.9|6481.4|6479.6|6483.6|6481.2|6481.3|6479.3|235
1593648900000|2020-07-02 00:15:00|6481.3|6479.5|6480.8|6477.8|6482|6479.6|6479.2|6476.9|186
1593649200000|2020-07-02 00:20:00|6481|6478|6481.8|6478.8|6482.6|6479.9|6479.3|6476.9|211
1593649500000|2020-07-02 00:25:00|6481.9|6478.9|6477.8|6474.8|6482.5|6479.6|6476.6|6473.6|228
1593649800000|2020-07-02 00:30:00|6477.7|6474.7|6480|6477|6480.3|6477.4|6477.1|6474.1|164
1593650100000|2020-07-02 00:35:00|6479.3|6477.5|6480.2|6477.2|6480.3|6477.9|6478.6|6476.1|193
1593650400000|2020-07-02 00:40:00|6480.3|6477.3|6480.3|6477.3|6481.2|6479.1|6478.4|6476.6|268
1593650700000|2020-07-02 00:45:00|6480.2|6477.2|6483.7|6480.7|6484.1|6481.1|6479.2|6476.7|220
1593651000000|2020-07-02 00:50:00|6483.8|6480.8|6483|6480|6484.4|6481.4|6482|6479|209
1593651300000|2020-07-02 00:55:00|6483.1|6480.1|6482.5|6479.5|6484|6481|6480.4|6477.5|229
1593651600000|2020-07-02 01:00:00|6482.3|6479.3|6483.4|6480.4|6483.4|6481.1|6480.8|6477.8|268
1593651900000|2020-07-02 01:05:00|6483.3|6480.3|6484.1|6481.1|6484.5|6481.5|6483.3|6480.3|166
1593652200000|2020-07-02 01:10:00|6484|6481|6483.3|6480.3|6484.6|6481.6|6481.9|6479.2|220
1593652500000|2020-07-02 01:15:00|6483.4|6480.4|6485.5|6482.5|6487.2|6484.5|6482.3|6479.3|320
1593652800000|2020-07-02 01:20:00|6485.6|6482.6|6491.1|6488.1|6491.4|6488.4|6485.5|6482.5|394
1593653100000|2020-07-02 01:25:00|6491.2|6488.2|6489.2|6486.2|6492.2|6489.2|6489.1|6486.1|218
1593653400000|2020-07-02 01:30:00|6489.6|6486.6|6490.9|6487.9|6491.2|6488.3|6488.3|6485.3|261
1593653700000|2020-07-02 01:35:00|6491.1|6488.1|6490.8|6487.8|6491.4|6488.4|6488.4|6485.9|320
1593654000000|2020-07-02 01:40:00|6490.9|6487.9|6491.8|6488.8|6492.2|6489.5|6489.3|6486.3|382
1593654300000|2020-07-02 01:45:00|6492|6489|6493|6490|6493|6490.1|6490.4|6488|209
1593654600000|2020-07-02 01:50:00|6492.9|6489.9|6487.6|6484.6|6493|6490.6|6487.2|6484.4|297
1593654900000|2020-07-02 01:55:00|6487.7|6484.7|6483.1|6480.1|6488.1|6485.5|6482.5|6480.1|331
1593655200000|2020-07-02 02:00:00|6483|6480|6486.4|6483.4|6486.9|6483.9|6481.8|6479.1|355
1593655500000|2020-07-02 02:05:00|6486.2|6483.2|6486.3|6483.3|6488.5|6486.1|6485.5|6483.1|205
1593655800000|2020-07-02 02:10:00|6486.4|6483.4|6490|6488.2|6490.7|6488.4|6485.1|6482.9|221
1593656100000|2020-07-02 02:15:00|6489.9|6488.1|6489.5|6487.7|6490.1|6488.3|6488.4|6486|200
1593656400000|2020-07-02 02:20:00|6489.4|6487.6|6489.6|6487.8|6491.4|6488.9|6488.3|6485.9|183
1593656700000|2020-07-02 02:25:00|6489.7|6487.9|6490.3|6487.3|6490.9|6488.5|6488.7|6486.3|220
1593657000000|2020-07-02 02:30:00|6490|6487|6493.1|6491.3|6494.2|6491.7|6488.6|6486.1|248
1593657300000|2020-07-02 02:35:00|6493.2|6491.4|6492.2|6489.2|6494.2|6491.8|6491.6|6489.1|205
1593657600000|2020-07-02 02:40:00|6492.3|6489.3|6492|6490.2|6493.2|6490.8|6490.7|6488.9|156
1593657900000|2020-07-02 02:45:00|6492.1|6490.3|6492.3|6489.3|6493.3|6490.7|6491|6488.8|134
1593658200000|2020-07-02 02:50:00|6492.2|6489.2|6491.4|6489.6|6492.4|6490|6490.5|6488.1|190
1593658500000|2020-07-02 02:55:00|6491.5|6489.7|6492.2|6489.2|6492.3|6489.8|6490.4|6488|159
1593658800000|2020-07-02 03:00:00|6492.1|6489.1|6490.7|6488.9|6493|6490.1|6490.3|6487.9|150
1593659100000|2020-07-02 03:05:00|6490.6|6488.8|6490.4|6488.6|6492.3|6490|6490.2|6487.8|148
1593659400000|2020-07-02 03:10:00|6490.6|6488.8|6491|6488|6491.8|6489.2|6490|6487.8|164
1593659700000|2020-07-02 03:15:00|6490.9|6487.9|6488.7|6485.7|6491|6488.6|6487.5|6485.1|123
1593660000000|2020-07-02 03:20:00|6488.1|6486.3|6489.2|6486.2|6490.2|6487.2|6488.1|6485.8|119
1593660300000|2020-07-02 03:25:00|6489.1|6486.1|6488|6486.2|6490|6487.6|6487.8|6485.7|144
1593660600000|2020-07-02 03:30:00|6487.9|6486.1|6488.2|6485.2|6488.3|6486.1|6486.3|6483.9|222
1593660900000|2020-07-02 03:35:00|6487.6|6485.8|6488.7|6485.7|6489.2|6486.7|6487.6|6485.2|168
1593661200000|2020-07-02 03:40:00|6488.6|6485.6|6488.1|6485.1|6488.6|6485.9|6485.9|6483.8|241
1593661500000|2020-07-02 03:45:00|6488|6485|6490.2|6487.2|6490.3|6487.8|6487.9|6484.9|258
1593661800000|2020-07-02 03:50:00|6490.3|6487.3|6488.7|6486.9|6490.4|6488|6488.2|6486.4|150
1593662100000|2020-07-02 03:55:00|6488.6|6486.8|6491.1|6488.1|6491.6|6489|6488.5|6486.7|149
1593662400000|2020-07-02 04:00:00|6490.5|6488.7|6490.5|6488.7|6491.4|6488.9|6489.7|6487.2|107
1593662700000|2020-07-02 04:05:00|6490.6|6488.8|6491.2|6488.2|6492.1|6489.7|6490.3|6488|187
1593663000000|2020-07-02 04:10:00|6491.3|6488.3|6494.2|6491.2|6494.2|6491.6|6491.2|6488.2|168
1593663300000|2020-07-02 04:15:00|6494.1|6491.1|6495.2|6492.2|6495.3|6492.3|6492.5|6490.2|148
1593663600000|2020-07-02 04:20:00|6495.1|6492.1|6494.3|6491.3|6495.2|6492.2|6493.5|6490.7|118
1593663900000|2020-07-02 04:25:00|6494.4|6491.4|6495.2|6492.2|6495.2|6492.2|6492.8|6490.3|133
1593664200000|2020-07-02 04:30:00|6495.1|6492.1|6495.5|6493.7|6496.3|6494|6494.7|6492.1|173
1593664500000|2020-07-02 04:35:00|6495.4|6493.6|6495.5|6493.7|6496.1|6493.9|6495.3|6493.1|100
1593664800000|2020-07-02 04:40:00|6495.4|6493.6|6496.7|6494.9|6497.8|6495.5|6495.4|6493.6|133
1593665100000|2020-07-02 04:45:00|6496.8|6495|6497.1|6494.1|6497.4|6495|6495.5|6493.2|132
1593665400000|2020-07-02 04:50:00|6497|6494|6497|6494|6497.3|6494.7|6496.2|6493.6|172
1593665700000|2020-07-02 04:55:00|6497.1|6494.1|6496.4|6494.6|6497.4|6494.9|6495.5|6493|132
1593666000000|2020-07-02 05:00:00|6495.8|6494|6495.6|6493.8|6497.4|6495.1|6494.3|6492.5|173
1593666300000|2020-07-02 05:05:00|6495.5|6493.7|6494.4|6492.6|6496.5|6494|6494.2|6492|136
1593666600000|2020-07-02 05:10:00|6494.5|6492.7|6496.3|6493.3|6496.3|6493.9|6494.3|6492.5|119
1593666900000|2020-07-02 05:15:00|6496.1|6493.1|6495.3|6492.3|6496.1|6493.6|6494.3|6491.9|156
1593667200000|2020-07-02 05:20:00|6495.2|6492.2|6495.3|6492.3|6495.4|6492.9|6494.4|6492|127
1593667500000|2020-07-02 05:25:00|6495.2|6492.2|6495.7|6493.9|6496.1|6493.9|6494.3|6492|142
1593667800000|2020-07-02 05:30:00|6495.6|6493.8|6497.7|6494.7|6497.8|6494.9|6494.9|6493|220
1593668100000|2020-07-02 05:35:00|6497.8|6494.8|6497.2|6494.2|6498|6495.5|6496.1|6493.7|178
1593668400000|2020-07-02 05:40:00|6497.3|6494.3|6500.1|6497.1|6500.1|6497.7|6496.5|6494.1|183
1593668700000|2020-07-02 05:45:00|6500|6497|6500.2|6497.2|6500.5|6498.5|6499|6496.8|167
1593669000000|2020-07-02 05:50:00|6500.3|6497.3|6500.2|6497.2|6500.7|6498.6|6498.6|6496.7|146
1593669300000|2020-07-02 05:55:00|6500.3|6497.3|6499.3|6496.3|6500.3|6497.9|6498.1|6495.8|165
1593669600000|2020-07-02 06:00:00|6499|6496|6499.6|6497.8|6500.4|6498.1|6498|6495.9|328
1593669900000|2020-07-02 06:05:00|6499.4|6497.6|6507|6504|6508.6|6506.5|6499.3|6497.5|434
1593670200000|2020-07-02 06:10:00|6507.1|6504.1|6505.1|6502.1|6507.2|6504.2|6503.3|6500.5|261
1593670500000|2020-07-02 06:15:00|6505.2|6502.2|6503|6500|6505.4|6502.6|6501.5|6499|219
1593670800000|2020-07-02 06:20:00|6503.1|6500.1|6505.5|6502.5|6505.8|6503.2|6501.6|6499.2|323
1593671100000|2020-07-02 06:25:00|6505.3|6502.3|6504.8|6503|6505.6|6503|6504.4|6501.4|164
1593671400000|2020-07-02 06:30:00|6505.5|6502.5|6505.4|6502.4|6506.2|6503.9|6504.5|6502.1|186
1593671700000|2020-07-02 06:35:00|6505.6|6502.6|6505.3|6503.5|6507.5|6505|6504.2|6502.1|292
1593672000000|2020-07-02 06:40:00|6505.2|6503.4|6505.8|6502.8|6506.9|6504.2|6504|6502.2|253
1593672300000|2020-07-02 06:45:00|6506|6503|6504.5|6501.5|6506.8|6504.5|6503.2|6501|313
1593672600000|2020-07-02 06:50:00|6504.4|6502.6|6505.7|6502.7|6505.7|6503.2|6503.1|6500.6|135
1593672900000|2020-07-02 06:55:00|6505.8|6502.8|6501.2|6499.4|6505.8|6503.2|6501.2|6499.2|295
1593673200000|2020-07-02 07:00:00|6501.3|6499.5|6504.3|6501.3|6505.1|6502.7|6500.8|6498.3|496
1593673500000|2020-07-02 07:05:00|6504.4|6501.4|6504.1|6501.1|6504.4|6502.1|6500.4|6498.2|525
1593673800000|2020-07-02 07:10:00|6503.8|6500.8|6499.6|6496.6|6504.9|6502.3|6498.6|6496.1|471
1593674100000|2020-07-02 07:15:00|6499.7|6496.7|6500.6|6498.8|6501.4|6499.3|6498.4|6496|523
1593674400000|2020-07-02 07:20:00|6500.7|6498.9|6500.2|6497.2|6503.3|6501.3|6499|6496.9|426
1593674700000|2020-07-02 07:25:00|6500.3|6497.3|6505.4|6503.6|6506|6503.6|6499.5|6497|443
1593675000000|2020-07-02 07:30:00|6505.2|6503.4|6506.3|6503.3|6507.9|6505.4|6504|6501.6|484
1593675300000|2020-07-02 07:35:00|6506.4|6503.4|6508.4|6506.6|6509.2|6507|6505.5|6503.2|491
1593675600000|2020-07-02 07:40:00|6508.3|6506.5|6506.7|6504.9|6509.3|6506.9|6505|6503.1|442
1593675900000|2020-07-02 07:45:00|6506.8|6505|6509.1|6506.1|6510.3|6507.9|6506.6|6504.7|313
1593676200000|2020-07-02 07:50:00|6509|6506|6508.8|6505.8|6509.4|6506.8|6506.7|6504.3|355
1593676500000|2020-07-02 07:55:00|6508.9|6505.9|6510.6|6508.8|6511.2|6509.2|6508.1|6505.4|426
1593676800000|2020-07-02 08:00:00|6510.5|6508.7|6507.2|6504.2|6512.3|6509.7|6506.8|6504.1|398
1593677100000|2020-07-02 08:05:00|6507.1|6504.1|6508.7|6506.9|6509.3|6506.9|6505.9|6503.6|350
1593677400000|2020-07-02 08:10:00|6509.3|6506.3|6507.2|6504.2|6510|6507.2|6506.5|6504|334
1593677700000|2020-07-02 08:15:00|6507.4|6504.4|6510.2|6507.2|6512.4|6509.8|6507.2|6504.3|434
1593678000000|2020-07-02 08:20:00|6510.3|6507.3|6511.3|6508.3|6511.3|6509.1|6508.6|6506.3|337
1593678300000|2020-07-02 08:25:00|6511.4|6508.4|6510.4|6508.6|6512.9|6510.6|6509.5|6507.1|362
1593678600000|2020-07-02 08:30:00|6510.5|6508.7|6514.4|6511.4|6514.5|6512.1|6510.4|6508.1|328
1593678900000|2020-07-02 08:35:00|6514.1|6512.3|6513.2|6511.4|6516.3|6513.8|6513.1|6511.1|377
1593679200000|2020-07-02 08:40:00|6513.1|6511.3|6513.3|6511.5|6514.2|6511.9|6510.6|6508.4|299
1593679500000|2020-07-02 08:45:00|6513.4|6511.6|6517.6|6515.8|6518.2|6516.1|6512.9|6510.6|379
1593679800000|2020-07-02 08:50:00|6517.5|6515.7|6517.8|6516|6519.6|6517.8|6516.9|6514.9|361
1593680100000|2020-07-02 08:55:00|6517.7|6515.9|6518.7|6515.7|6520.5|6518.3|6517.7|6515.6|340
1593680400000|2020-07-02 09:00:00|6518.6|6515.6|6520|6517|6520|6517.7|6517.6|6515.2|265
1593680700000|2020-07-02 09:05:00|6519.6|6516.6|6516.6|6514.8|6519.8|6517.5|6515.9|6513.7|355
1593681000000|2020-07-02 09:10:00|6516.5|6514.7|6519.9|6516.9|6520.4|6518|6515.6|6513.1|287
1593681300000|2020-07-02 09:15:00|6519.8|6516.8|6518.6|6515.6|6521.1|6518.7|6517.7|6515.3|326
1593681600000|2020-07-02 09:20:00|6518.5|6515.5|6519.1|6517.3|6520.2|6518|6517.7|6515.3|212
1593681900000|2020-07-02 09:25:00|6519.2|6517.4|6518.9|6515.9|6520|6517.7|6517.1|6514.9|257
1593682200000|2020-07-02 09:30:00|6518.3|6516.5|6515.6|6513.8|6518.8|6516.5|6515|6512.9|289
1593682500000|2020-07-02 09:35:00|6515.5|6513.7|6517.2|6514.2|6517.3|6514.9|6514.4|6512.4|242
1593682800000|2020-07-02 09:40:00|6517.3|6514.3|6515.7|6513.9|6517.7|6515.4|6514.5|6512.7|202
1593683100000|2020-07-02 09:45:00|6515.6|6513.8|6514.7|6512.9|6516.9|6514.5|6514.6|6512.4|193
1593683400000|2020-07-02 09:50:00|6514.8|6513|6514.3|6512.5|6516|6513.8|6514.2|6511.9|233
1593683700000|2020-07-02 09:55:00|6514.4|6512.6|6519.5|6516.5|6519.5|6517.1|6514.1|6511.9|252
1593684000000|2020-07-02 10:00:00|6519.4|6516.4|6517.9|6514.9|6519.5|6517.1|6517.3|6514.9|251
1593684300000|2020-07-02 10:05:00|6517.4|6515.6|6512.6|6510.8|6517.4|6515.6|6511.9|6510|351
1593684600000|2020-07-02 10:10:00|6512.7|6510.9|6513.3|6510.3|6513.8|6511.8|6511.5|6509.3|383
1593684900000|2020-07-02 10:15:00|6512.7|6510.9|6507.7|6505.9|6514|6511.7|6507.5|6504.9|267
1593685200000|2020-07-02 10:20:00|6507.8|6506|6510.6|6508.8|6511.6|6509.2|6507.7|6505.4|211
1593685500000|2020-07-02 10:25:00|6510.5|6508.7|6511.5|6509.7|6512.4|6510|6509.3|6506.7|281
1593685800000|2020-07-02 10:30:00|6511.4|6509.6|6512.7|6509.7|6513.8|6511.6|6510.2|6507.8|304
1593686100000|2020-07-02 10:35:00|6512.8|6509.8|6515.3|6512.3|6515.7|6513.4|6511.8|6509.3|227
1593686400000|2020-07-02 10:40:00|6514.5|6512.7|6514.9|6513.1|6515.5|6513.2|6512.6|6510.1|233
1593686700000|2020-07-02 10:45:00|6515|6513.2|6516.3|6514.5|6517.1|6515|6514.8|6512.5|333
1593687000000|2020-07-02 10:50:00|6516.8|6513.8|6516.9|6515.1|6518.1|6515.8|6514.4|6512.6|316
1593687300000|2020-07-02 10:55:00|6517|6515.2|6515.2|6513.4|6517.6|6515.5|6515.2|6512.8|246
1593687600000|2020-07-02 11:00:00|6515.5|6512.5|6516.8|6515|6518|6515.7|6514.6|6512.1|272
1593687900000|2020-07-02 11:05:00|6516.7|6514.9|6518.9|6517.1|6519.4|6517.2|6516.5|6514|304
1593688200000|2020-07-02 11:10:00|6518.7|6516.9|6520.3|6518.5|6521.1|6518.8|6518.6|6516.4|182
1593688500000|2020-07-02 11:15:00|6520.4|6518.6|6521.4|6519.6|6522.4|6520|6520.3|6517.9|190
1593688800000|2020-07-02 11:20:00|6521.5|6519.7|6522.8|6521|6524.2|6522.3|6521.1|6518.8|279
1593689100000|2020-07-02 11:25:00|6522.9|6521.1|6523.9|6522.1|6524.7|6522.7|6521.4|6519|339
1593689400000|2020-07-02 11:30:00|6523.8|6522|6529.8|6528|6530.6|6528.2|6523.5|6521.7|363
1593689700000|2020-07-02 11:35:00|6529.7|6527.9|6530.4|6527.4|6530.9|6528.3|6528.6|6526.3|241
1593690000000|2020-07-02 11:40:00|6530.5|6527.5|6530.6|6528.8|6531.5|6529.2|6529.3|6527|352
1593690300000|2020-07-02 11:45:00|6530.7|6528.9|6529.3|6527.5|6531.4|6529.3|6529.2|6526.9|314
1593690600000|2020-07-02 11:50:00|6529.2|6527.4|6529.4|6527.6|6530.2|6527.7|6527.7|6525.3|236
1593690900000|2020-07-02 11:55:00|6529.3|6527.5|6530.9|6527.9|6532.3|6529.5|6529.1|6526.2|319
1593691200000|2020-07-02 12:00:00|6531.1|6528.1|6530.3|6528.5|6531.8|6529.6|6529.9|6527|271
1593691500000|2020-07-02 12:05:00|6530.4|6528.6|6529.2|6526.2|6530.9|6528.8|6528|6525.5|268
1593691800000|2020-07-02 12:10:00|6529.3|6526.3|6526.2|6523.2|6529.3|6526.9|6525.9|6522.9|252
1593692100000|2020-07-02 12:15:00|6526.3|6523.3|6528.2|6525.2|6528.2|6525.7|6523.6|6521.1|397
1593692400000|2020-07-02 12:20:00|6528.1|6525.1|6522.4|6519.4|6528.3|6525.6|6522.2|6519.2|363
1593692700000|2020-07-02 12:25:00|6522.3|6519.3|6521.3|6519|6523.2|6520.6|6519.3|6516.3|432
1593693000000|2020-07-02 12:30:00|6521.2|6518.9|6527|6524|6533.5|6530.5|6520.8|6518|751
1593693300000|2020-07-02 12:35:00|6527.1|6524.1|6535.9|6532.9|6537.3|6534.3|6526.9|6523.9|744
1593693600000|2020-07-02 12:40:00|6536|6533|6526.9|6523.9|6538.4|6535.4|6525.6|6522.6|676
1593693900000|2020-07-02 12:45:00|6527|6524|6530.2|6527.2|6532.7|6529.7|6527|6524|642
1593694200000|2020-07-02 12:50:00|6530.3|6527.3|6528.3|6525.3|6532|6529|6524.8|6521.8|651
1593694500000|2020-07-02 12:55:00|6528.2|6525.2|6519.7|6516.7|6528.9|6525.9|6519.5|6516.5|601
1593694800000|2020-07-02 13:00:00|6519.6|6516.6|6516.7|6513.7|6522.1|6519.1|6516.3|6513.3|710
1593695100000|2020-07-02 13:05:00|6516.6|6513.6|6513.7|6510.7|6516.9|6513.9|6511.8|6508.8|622
1593695400000|2020-07-02 13:10:00|6513.6|6510.6|6515.5|6512.5|6518.3|6515.3|6513.1|6510.1|515
1593695700000|2020-07-02 13:15:00|6515.6|6512.6|6518.4|6515.4|6521.3|6518.7|6513.2|6510.2|466
1593696000000|2020-07-02 13:20:00|6518.6|6515.6|6516|6513|6520.8|6517.8|6513.5|6511|414
1593696300000|2020-07-02 13:25:00|6515.9|6512.9|6518.8|6517|6519.7|6517.3|6515.1|6512.3|345
1593696600000|2020-07-02 13:30:00|6519.6|6516.6|6523.2|6520.2|6523.3|6521|6519.2|6516.6|593
1593696900000|2020-07-02 13:35:00|6523|6520|6524.2|6521.2|6527.5|6525.1|6520.7|6518.5|502
1593697200000|2020-07-02 13:40:00|6524.1|6521.1|6525.7|6522.7|6526.1|6523.9|6520.7|6518.4|452
1593697500000|2020-07-02 13:45:00|6525.9|6522.9|6528.2|6525.2|6531.9|6529.4|6525|6522|396
1593697800000|2020-07-02 13:50:00|6528.3|6525.3|6530.2|6528.4|6532.5|6530.1|6527.5|6524.9|482
1593698100000|2020-07-02 13:55:00|6530.3|6528.5|6532|6529|6533.2|6530.8|6530.1|6527.4|472
1593698400000|2020-07-02 14:00:00|6532.2|6529.2|6534.7|6531.7|6534.8|6531.8|6527.2|6524.9|558
1593698700000|2020-07-02 14:05:00|6534.6|6531.6|6531.6|6528.6|6536.1|6533.5|6528.8|6525.8|556
1593699000000|2020-07-02 14:10:00|6531.7|6528.7|6526.2|6524.4|6532.1|6529.1|6523.6|6521|513
1593699300000|2020-07-02 14:15:00|6526.4|6523.4|6525.4|6522.4|6528.5|6526.1|6524.4|6521.8|489
1593699600000|2020-07-02 14:20:00|6524.6|6522.8|6521.4|6519.6|6527.6|6525|6520.6|6518|516
1593699900000|2020-07-02 14:25:00|6521.3|6519.5|6520.9|6517.9|6523.7|6521.2|6519.2|6516.7|505
1593700200000|2020-07-02 14:30:00|6520.8|6517.8|6513.5|6510.5|6520.9|6518.3|6512.4|6509.8|639
1593700500000|2020-07-02 14:35:00|6513.6|6510.6|6514.3|6511.3|6516.1|6513.7|6510.9|6508.2|662
1593700800000|2020-07-02 14:40:00|6514.2|6511.2|6515.8|6514|6519.2|6516.6|6513.3|6511|476
1593701100000|2020-07-02 14:45:00|6515.9|6514.1|6514.1|6511.1|6518.2|6515.5|6512.3|6509.7|478
1593701400000|2020-07-02 14:50:00|6513.4|6511.6|6512.4|6510.6|6515.7|6513.5|6509.8|6507.7|569
1593701700000|2020-07-02 14:55:00|6512.3|6510.5|6507.6|6505.8|6513.1|6510.7|6507.1|6504.8|562
1593702000000|2020-07-02 15:00:00|6507.9|6504.9|6505.1|6502.1|6508.1|6505.7|6502.2|6499.7|499
1593702300000|2020-07-02 15:05:00|6504.9|6503.1|6509.3|6507.5|6510.3|6507.8|6504.8|6502.2|474
1593702600000|2020-07-02 15:10:00|6509.5|6507.7|6504.2|6502.4|6510.4|6508|6502.3|6500|548
1593702900000|2020-07-02 15:15:00|6504.3|6502.5|6511|6508|6511|6508|6503.2|6500.7|449
1593703200000|2020-07-02 15:20:00|6510.9|6507.9|6513.6|6510.6|6514.1|6511.6|6507.9|6504.9|402
1593703500000|2020-07-02 15:25:00|6513.3|6511.5|6514.1|6511.1|6515.1|6512.7|6512.2|6509.5|408
1593703800000|2020-07-02 15:30:00|6514.2|6511.2|6514.2|6511.2|6515.3|6512.8|6511.6|6509|391
1593704100000|2020-07-02 15:35:00|6514.3|6511.3|6514.1|6511.1|6516.1|6513.6|6512.3|6509.9|330
1593704400000|2020-07-02 15:40:00|6514|6511|6518.3|6515.3|6518.4|6515.4|6513.9|6510.9|337
1593704700000|2020-07-02 15:45:00|6518.2|6515.2|6517.2|6514.2|6518.3|6515.7|6514.6|6512.2|418
1593705000000|2020-07-02 15:50:00|6517.3|6514.3|6515.1|6512.1|6518.1|6515.4|6514.4|6511.9|347
1593705300000|2020-07-02 15:55:00|6515|6512|6513.4|6510.4|6517.3|6514.5|6511.2|6508.6|435
1593705600000|2020-07-02 16:00:00|6513.3|6510.3|6510.3|6508.5|6513.3|6511.4|6508.7|6506|434
1593705900000|2020-07-02 16:05:00|6510.4|6508.6|6508.6|6506.8|6511.5|6508.8|6507.4|6505.2|414
1593706200000|2020-07-02 16:10:00|6508.7|6506.9|6507|6504|6510.6|6507.9|6506.1|6503.8|458
1593706500000|2020-07-02 16:15:00|6506.9|6503.9|6510.5|6507.5|6511.1|6508.8|6506|6503.6|271
1593706800000|2020-07-02 16:20:00|6510.4|6507.4|6511.4|6509.6|6512.5|6510.4|6508.6|6506.2|392
1593707100000|2020-07-02 16:25:00|6511.3|6509.5|6511.3|6509.5|6512.8|6510.5|6508.6|6506.2|376
1593707400000|2020-07-02 16:30:00|6511.7|6508.7|6510|6508.2|6511.9|6509.6|6509.9|6507.3|394
1593707700000|2020-07-02 16:35:00|6509.9|6508.1|6511.6|6508.6|6512.2|6509.6|6509.5|6507.1|299
1593708000000|2020-07-02 16:40:00|6511.8|6508.8|6509.9|6506.9|6512.6|6510.3|6509.2|6506.9|281
1593708300000|2020-07-02 16:45:00|6510|6507|6510.6|6507.6|6511.4|6509.6|6509.1|6506.8|323
1593708600000|2020-07-02 16:50:00|6510.9|6507.9|6510.9|6507.9|6511.7|6509.4|6509.8|6507.6|273
1593708900000|2020-07-02 16:55:00|6510.8|6507.8|6507.2|6504.2|6510.9|6508.3|6505.8|6503.7|594
1593709200000|2020-07-02 17:00:00|6507.1|6504.1|6510.2|6508.4|6510.9|6508.4|6506.3|6504.1|400
1593709500000|2020-07-02 17:05:00|6509.7|6507.9|6511|6508|6511.1|6508.7|6508.7|6506.8|311
1593709800000|2020-07-02 17:10:00|6510.3|6508.5|6510.8|6509|6511.7|6509.1|6508.7|6506.3|270
1593710100000|2020-07-02 17:15:00|6510.7|6508.9|6512.2|6509.2|6512.4|6510.1|6509.4|6507.1|209
1593710400000|2020-07-02 17:20:00|6512.3|6509.3|6512.6|6510.8|6514.2|6511.9|6511.4|6509.1|249
1593710700000|2020-07-02 17:25:00|6512.5|6510.7|6512.1|6509.1|6513.4|6511.1|6510.3|6508|340
1593711000000|2020-07-02 17:30:00|6512|6509|6511.9|6508.9|6512.3|6509.7|6510.5|6508|237
1593711300000|2020-07-02 17:35:00|6511.8|6508.8|6514.3|6511.3|6514.3|6511.6|6510.9|6508.3|237
1593711600000|2020-07-02 17:40:00|6514.2|6511.2|6512.6|6510.8|6514.3|6512.4|6511.6|6509.4|306
1593711900000|2020-07-02 17:45:00|6512.5|6510.7|6513.1|6510.1|6513.2|6510.8|6511.4|6509|296
1593712200000|2020-07-02 17:50:00|6513|6510|6513.7|6511.9|6514.2|6512.1|6512.2|6509.7|186
1593712500000|2020-07-02 17:55:00|6513.8|6512|6511.9|6510.1|6514.4|6512|6511.6|6509.1|203
1593712800000|2020-07-02 18:00:00|6512.3|6509.3|6511.9|6508.9|6513.1|6510.7|6510.2|6507.9|306
1593713100000|2020-07-02 18:05:00|6512|6509|6510.2|6507.2|6513.3|6510.5|6510.1|6507.1|289
1593713400000|2020-07-02 18:10:00|6510.3|6507.3|6510.2|6507.2|6511.4|6508.4|6508.9|6506.4|237
1593713700000|2020-07-02 18:15:00|6510.3|6507.3|6510.2|6507.2|6511.3|6508.7|6509.2|6506.6|248
1593714000000|2020-07-02 18:20:00|6510.3|6507.3|6510.7|6508.9|6511.4|6509|6508.4|6506.2|278
1593714300000|2020-07-02 18:25:00|6510.8|6509|6512.8|6511|6513.4|6511.1|6510.2|6507.9|240
1593714600000|2020-07-02 18:30:00|6512.7|6510.9|6513.6|6511.8|6514.5|6512.1|6512.5|6510.2|138
1593714900000|2020-07-02 18:35:00|6513.7|6511.9|6512.2|6510.4|6514.2|6512|6511.7|6509.6|226
1593715200000|2020-07-02 18:40:00|6512.1|6510.3|6511|6508|6512.4|6510.4|6510.4|6508|179
1593715500000|2020-07-02 18:45:00|6510.3|6508.5|6512.3|6509.3|6512.4|6509.8|6510.2|6507.9|203
1593715800000|2020-07-02 18:50:00|6512.2|6509.2|6511.6|6509.8|6513.2|6510.5|6510.9|6509.1|194
1593716100000|2020-07-02 18:55:00|6511.7|6509.9|6514|6511|6514.6|6511.6|6511.4|6509|192
1593716400000|2020-07-02 19:00:00|6514.5|6511.5|6514.3|6511.3|6516.1|6513.1|6513.5|6511.2|238
1593716700000|2020-07-02 19:05:00|6514.2|6511.2|6514.1|6511.1|6515|6512|6512.7|6510.3|93
1593717000000|2020-07-02 19:10:00|6514.2|6511.2|6515.3|6512.3|6515.9|6512.9|6512.7|6510.3|160
1593717300000|2020-07-02 19:15:00|6515.2|6512.2|6517.1|6514.1|6517.4|6514.4|6515.2|6512.2|149
1593717600000|2020-07-02 19:20:00|6517.2|6514.2|6516.4|6514.6|6517.3|6514.8|6515.9|6512.9|135
1593717900000|2020-07-02 19:25:00|6516.6|6514.8|6516|6513|6517.1|6514.8|6515.3|6512.9|176
1593718200000|2020-07-02 19:30:00|6515.9|6512.9|6516.2|6513.2|6517.2|6514.7|6515.1|6512.1|234
1593718500000|2020-07-02 19:35:00|6516.3|6513.3|6515.1|6512.1|6516.3|6513.8|6514.6|6512.1|174
1593718800000|2020-07-02 19:40:00|6515|6512|6513.6|6511.8|6515.6|6512.7|6513.5|6511.1|175
1593719100000|2020-07-02 19:45:00|6513.5|6511.7|6514.2|6511.2|6515.3|6512.5|6512.8|6510.7|169
1593719400000|2020-07-02 19:50:00|6514.1|6511.1|6511|6508|6515.4|6512.4|6510.5|6507.5|240
1593719700000|2020-07-02 19:55:00|6510.9|6507.9|6512.1|6509.1|6512.2|6509.6|6509.6|6506.6|278
1593720000000|2020-07-02 20:00:00|6512.2|6509.2|6513|6510|6514.2|6511.6|6512|6509|157
1593720300000|2020-07-02 20:05:00|6513.1|6510.1|6513.2|6510.2|6514.4|6511.4|6512.2|6509.2|247
1593720600000|2020-07-02 20:10:00|6513.1|6510.1|6513.3|6510.3|6513.7|6511.4|6511.8|6509.9|164
1593720900000|2020-07-02 20:15:00|6513.4|6510.4|6515.1|6512.1|6515.2|6512.2|6512.4|6510|104
1593721200000|2020-07-02 20:20:00|6515|6512|6516|6513|6516.1|6513.1|6513.2|6511|166
1593721500000|2020-07-02 20:25:00|6515.9|6512.9|6514.5|6512.7|6516|6513.1|6513.5|6511.1|109
1593721800000|2020-07-02 20:30:00|6514.6|6512.8|6515|6512|6515.7|6512.8|6512.4|6510.1|147
1593722100000|2020-07-02 20:35:00|6515.1|6512.1|6514.1|6511.1|6515.9|6512.9|6512.5|6509.8|138
1593722400000|2020-07-02 20:40:00|6514|6511|6513.2|6510.2|6514.2|6511.8|6512.5|6510.1|95
1593722700000|2020-07-02 20:45:00|6513.1|6510.1|6512.1|6509.1|6513.3|6510.8|6512|6509|113
1593723000000|2020-07-02 20:50:00|6512.2|6509.2|6511.3|6508.3|6512.3|6509.3|6510.9|6507.9|117
1593723300000|2020-07-02 20:55:00|6511.4|6508.4|6512.4|6509.4|6512.6|6509.6|6510.6|6507.6|152
1593723600000|2020-07-02 21:00:00|6512.3|6509.3|6511.5|6507.5|6513.9|6509.9|6510.5|6506.5|38
1593723900000|2020-07-02 21:05:00|6511.7|6507.7|6508.1|6504.1|6512.8|6508.8|6507.4|6503.4|184
1593724200000|2020-07-02 21:10:00|6508.3|6504.3|6506.8|6502.8|6508.5|6504.5|6506.4|6502.4|207
1593724500000|2020-07-02 21:15:00|6507|6503|6511.5|6507.5|6511.7|6507.7|6506.6|6502.6|215
1593724800000|2020-07-02 21:20:00|6511.6|6507.6|6515.6|6511.6|6516.3|6512.3|6511.5|6507.5|172
1593725100000|2020-07-02 21:25:00|6515.5|6511.5|6514.3|6510.8|6516.3|6512.3|6513.4|6510|177
1593725400000|2020-07-02 21:30:00|6514.6|6510.4|6515|6511.4|6516.3|6512.3|6514.1|6510.4|190
1593725700000|2020-07-02 21:35:00|6515.3|6511|6514.3|6510.6|6515.5|6511.5|6513.4|6509.7|209
1593726000000|2020-07-02 21:40:00|6514.4|6510|6512.2|6508.2|6514.5|6510.5|6511.9|6508|179
1593726300000|2020-07-02 21:45:00|6512.3|6508.3|6511.3|6508.1|6512.8|6508.8|6511.2|6508|307
1593726600000|2020-07-02 21:50:00|6511.4|6508.2|6511.4|6508.1|6511.9|6508.4|6510.9|6507.7|233
1593726900000|2020-07-02 21:55:00|6511.5|6508.3|6512.1|6508.4|6512.3|6509.2|6511.4|6508|174
1593727200000|2020-07-02 22:00:00|6512|6508.5|6512.6|6509.6|6513.9|6510.9|6511.7|6508.5|181
1593727500000|2020-07-02 22:05:00|6512.7|6509.7|6513|6510|6513.4|6510.4|6512.6|6509.6|104
1593727800000|2020-07-02 22:10:00|6512.8|6509.8|6513|6510|6513.1|6510.1|6512.6|6509.6|93
1593728100000|2020-07-02 22:15:00|6512.9|6509.9|6512.9|6509.9|6514|6511|6512.8|6509.8|111
1593728400000|2020-07-02 22:20:00|6513|6510|6512.5|6509.5|6513.3|6510.3|6511.8|6509|97
1593728700000|2020-07-02 22:25:00|6512.4|6509.4|6513.2|6510.2|6514|6511.3|6512.4|6509.4|142
1593729000000|2020-07-02 22:30:00|6513.1|6510.1|6514.2|6511.2|6514.4|6511.5|6513|6510|146
1593729300000|2020-07-02 22:35:00|6514.1|6511.1|6514.2|6511.2|6515|6512|6513.6|6510.6|146
1593729600000|2020-07-02 22:40:00|6514.5|6511.5|6514.2|6511.2|6515|6512.3|6512.2|6509.2|290
1593729900000|2020-07-02 22:45:00|6514.1|6511.1|6514.6|6511.6|6515.1|6512.2|6512.8|6509.8|231
1593730200000|2020-07-02 22:50:00|6514.7|6511.7|6514|6511|6515|6512|6514|6511|72
1593730500000|2020-07-02 22:55:00|6514.1|6511.1|6514|6511|6514.3|6511.3|6513|6510.2|90
1593730800000|2020-07-02 23:00:00|6513.1|6511.3|6513|6510|6513.6|6511.3|6512.3|6509.3|110
1593731100000|2020-07-02 23:05:00|6512.9|6509.9|6514|6511|6514.1|6511.1|6512.9|6509.9|68
1593731400000|2020-07-02 23:10:00|6513.9|6510.9|6513|6510|6514|6511|6512.6|6509.6|86
1593731700000|2020-07-02 23:15:00|6513.1|6510.1|6513|6510|6513.9|6511.1|6512.5|6509.8|129
1593732000000|2020-07-02 23:20:00|6512.9|6509.9|6511.9|6508.9|6513.1|6510.7|6511.2|6508.8|160
1593732300000|2020-07-02 23:25:00|6512|6509|6512.2|6509.2|6512.4|6510|6510.8|6508.6|140
1593732600000|2020-07-02 23:30:00|6511.6|6509.8|6513.3|6510.3|6514.1|6511.5|6511.4|6509.1|182
1593732900000|2020-07-02 23:35:00|6513.4|6510.4|6513.1|6510.1|6513.6|6511.1|6512.6|6510.1|97
1593733200000|2020-07-02 23:40:00|6513.2|6510.2|6513.2|6510.2|6513.3|6511.1|6511.6|6509.2|161
1593733500000|2020-07-02 23:45:00|6513.1|6510.1|6511.5|6509.7|6513.1|6510.8|6511.3|6509|159
1593733800000|2020-07-02 23:50:00|6511.4|6509.6|6510.7|6508.9|6512|6509.8|6510.6|6508.1|150
1593734100000|2020-07-02 23:55:00|6511.1|6508.1|6509.5|6507.7|6511.4|6509|6509.1|6506.4|165
1593734400000|2020-07-03 00:00:00|6510.1|6507.1|6508.9|6505.9|6511.9|6509.4|6508.5|6505.9|244
1593734700000|2020-07-03 00:05:00|6509|6506|6511.5|6509.7|6512|6509.7|6507.6|6505.1|234
1593735000000|2020-07-03 00:10:00|6511.4|6509.6|6512.1|6509.1|6513.3|6510.9|6511.3|6508.9|189
1593735300000|2020-07-03 00:15:00|6512|6509|6512.4|6510.6|6513.5|6511|6511.6|6508.9|173
1593735600000|2020-07-03 00:20:00|6512.3|6510.5|6510|6507|6512.5|6510.7|6509.3|6506.9|205
1593735900000|2020-07-03 00:25:00|6510.2|6507.2|6509.5|6507.7|6510.3|6507.7|6509.4|6506.6|125
1593736200000|2020-07-03 00:30:00|6509.4|6507.6|6509.5|6507.7|6510.7|6508.3|6508.9|6506.9|199
1593736500000|2020-07-03 00:35:00|6509.4|6507.6|6508|6506.2|6510.1|6507.8|6508|6505.7|147
1593736800000|2020-07-03 00:40:00|6508.1|6506.3|6507.6|6505.8|6508.5|6506.3|6507.3|6504.3|193
1593737100000|2020-07-03 00:45:00|6508.1|6505.1|6506|6503|6508.1|6505.7|6505.3|6503|138
1593737400000|2020-07-03 00:50:00|6506.1|6503.1|6508.9|6505.9|6509.3|6506.9|6505.3|6503|172
1593737700000|2020-07-03 00:55:00|6509|6506|6509.8|6506.8|6512|6509.5|6508.3|6505.8|227
1593738000000|2020-07-03 01:00:00|6509.5|6506.5|6508|6505|6510|6507.4|6506.7|6503.9|273
1593738300000|2020-07-03 01:05:00|6507.6|6505.8|6509.5|6507.7|6510.4|6508|6507.5|6504.9|162
1593738600000|2020-07-03 01:10:00|6510.1|6507.1|6512.8|6509.8|6513.1|6510.5|6510.1|6507.1|177
1593738900000|2020-07-03 01:15:00|6512.7|6509.7|6514.8|6511.8|6516.2|6513.4|6512.7|6509.7|359
1593739200000|2020-07-03 01:20:00|6514.9|6511.9|6514.8|6511.8|6516.4|6513.4|6514.2|6511.6|211
1593739500000|2020-07-03 01:25:00|6514.9|6511.9|6513.1|6510.1|6515.8|6512.8|6513|6510|164
1593739800000|2020-07-03 01:30:00|6513.2|6509.7|6513.7|6510.7|6515.7|6512.7|6512.6|6509.6|296
1593740100000|2020-07-03 01:35:00|6513.6|6510.6|6514.1|6511.1|6514.3|6511.4|6511.6|6508.6|247
1593740400000|2020-07-03 01:40:00|6513.9|6510.9|6511.3|6508.3|6515.7|6512.7|6510.5|6507.5|239
1593740700000|2020-07-03 01:45:00|6511.9|6508.9|6517.1|6514.1|6517.5|6514.5|6511.5|6508.5|283
1593741000000|2020-07-03 01:50:00|6517|6514|6516.9|6513.9|6519.6|6516.7|6516.3|6513.7|296
1593741300000|2020-07-03 01:55:00|6516.8|6513.8|6513.3|6510.3|6516.9|6514|6512.7|6510|224
1593741600000|2020-07-03 02:00:00|6513.2|6510.2|6515.1|6512.1|6515.4|6512.4|6512.7|6509.7|237
1593741900000|2020-07-03 02:05:00|6515|6512|6515.3|6513.5|6517.6|6514.6|6514.6|6512|236
1593742200000|2020-07-03 02:10:00|6515.8|6512.8|6513.7|6510.7|6516.1|6513.6|6512.6|6510.7|267
1593742500000|2020-07-03 02:15:00|6513.1|6511.3|6513.1|6510.1|6514.5|6512.2|6512.6|6510.1|223
1593742800000|2020-07-03 02:20:00|6513.2|6510.2|6512.2|6510.4|6514|6511.5|6512|6509.8|162
1593743100000|2020-07-03 02:25:00|6512.3|6510.5|6515.3|6513.5|6516.1|6513.7|6512|6509.8|186
1593743400000|2020-07-03 02:30:00|6515.4|6513.6|6515.1|6512.1|6517.2|6515.4|6514|6511.9|221
1593743700000|2020-07-03 02:35:00|6515|6512|6514.3|6512.5|6515.6|6513.1|6514|6511.8|191
1593744000000|2020-07-03 02:40:00|6514.4|6512.6|6516.8|6513.8|6517.1|6514.8|6514.3|6512.1|145
1593744300000|2020-07-03 02:45:00|6516.7|6513.7|6515.5|6513.7|6517.1|6515|6514.7|6512.4|160
1593744600000|2020-07-03 02:50:00|6515.4|6513.6|6515.2|6513.4|6516.7|6514.8|6515.1|6513.3|163
1593744900000|2020-07-03 02:55:00|6515.1|6513.3|6515.7|6513.9|6516.2|6513.9|6513.6|6511.4|260
1593745200000|2020-07-03 03:00:00|6515.6|6513.8|6514.8|6513|6516.8|6514.4|6514.1|6511.7|211
1593745500000|2020-07-03 03:05:00|6515.4|6512.4|6515|6512|6515.8|6513.1|6514.2|6511.8|143
1593745800000|2020-07-03 03:10:00|6514.9|6511.9|6513.7|6511.9|6515.2|6512.7|6513.4|6511.2|163
1593746100000|2020-07-03 03:15:00|6513.8|6512|6515.5|6513.7|6515.9|6514.1|6513.4|6511.6|148
1593746400000|2020-07-03 03:20:00|6515.6|6513.8|6516.5|6514.7|6517.5|6515.7|6515.5|6513.7|126
1593746700000|2020-07-03 03:25:00|6516.3|6514.5|6518.4|6516.6|6518.6|6516.6|6516.1|6514.3|158
1593747000000|2020-07-03 03:30:00|6518.5|6516.7|6517.2|6515.4|6518.5|6516.7|6516.5|6514|163
1593747300000|2020-07-03 03:35:00|6517.1|6515.3|6517.6|6515.8|6518.8|6516.6|6517.1|6515|192
1593747600000|2020-07-03 03:40:00|6517.7|6515.9|6517.6|6515.8|6518|6515.9|6517.1|6515|115
1593747900000|2020-07-03 03:45:00|6517.5|6515.7|6516.8|6515|6517.6|6515.8|6516.1|6513.9|99
1593748200000|2020-07-03 03:50:00|6516.9|6515.1|6517.4|6515.6|6517.7|6515.9|6516.4|6514.2|174
1593748500000|2020-07-03 03:55:00|6517.5|6515.7|6518.5|6516.7|6519.1|6516.7|6517.2|6515|151
1593748800000|2020-07-03 04:00:00|6518.3|6516.5|6518.6|6515.6|6519.7|6517.3|6516.6|6514.4|259
1593749100000|2020-07-03 04:05:00|6518|6516.2|6516.6|6514.8|6519.3|6517|6516.2|6514|208
1593749400000|2020-07-03 04:10:00|6516.7|6514.9|6518.6|6516.8|6518.7|6516.9|6515.5|6513.1|159
1593749700000|2020-07-03 04:15:00|6518.5|6516.7|6517.7|6515.9|6518.5|6516.7|6516.3|6514.2|154
1593750000000|2020-07-03 04:20:00|6517.8|6516|6518.8|6515.8|6519.5|6517.1|6517.6|6515.2|138
1593750300000|2020-07-03 04:25:00|6518.7|6515.7|6516.1|6514.3|6519.1|6516.8|6516.1|6514.3|192
1593750600000|2020-07-03 04:30:00|6516.2|6514.4|6515.8|6512.8|6517.2|6514.9|6514.9|6512.2|193
1593750900000|2020-07-03 04:35:00|6515.9|6512.9|6517.1|6514.1|6517.2|6514.6|6514.5|6512.1|144
1593751200000|2020-07-03 04:40:00|6517.2|6514.2|6514.6|6512.8|6517.8|6514.8|6514.4|6512|144
1593751500000|2020-07-03 04:45:00|6514.4|6512.6|6515.5|6513.7|6516.6|6514.4|6514.4|6512.2|148
1593751800000|2020-07-03 04:50:00|6515.4|6513.6|6515.6|6513.8|6516.5|6514.4|6515.1|6512.6|115
1593752100000|2020-07-03 04:55:00|6515.5|6513.7|6515.9|6512.9|6516.4|6514.1|6514.8|6512.5|135
1593752400000|2020-07-03 05:00:00|6515.4|6512.4|6516.1|6513.1|6516.7|6513.7|6514.5|6512.2|180
1593752700000|2020-07-03 05:05:00|6516.2|6513.2|6514.3|6511.3|6516.3|6513.7|6513.5|6511|174
1593753000000|2020-07-03 05:10:00|6514.2|6511.2|6512.9|6511.1|6514.8|6512.3|6512.7|6510.7|126
1593753300000|2020-07-03 05:15:00|6512.8|6511|6514.3|6512.5|6514.9|6512.7|6512.8|6511|122
1593753600000|2020-07-03 05:20:00|6514.2|6512.4|6515.7|6513.9|6516.1|6513.9|6513.9|6511.8|148
1593753900000|2020-07-03 05:25:00|6515.8|6514|6516.6|6514.8|6517.4|6515.1|6515.6|6513.3|176
1593754200000|2020-07-03 05:30:00|6516.7|6514.9|6518.2|6515.2|6518.3|6515.9|6516.3|6514.1|142
1593754500000|2020-07-03 05:35:00|6518.3|6515.3|6516|6513|6519|6516.4|6516|6513|249
1593754800000|2020-07-03 05:40:00|6515.5|6513.7|6518.2|6515.2|6518.2|6515.5|6515.5|6512.9|152
1593755100000|2020-07-03 05:45:00|6518.1|6515.1|6517.7|6514.7|6518.3|6515.8|6516.8|6514.3|139
1593755400000|2020-07-03 05:50:00|6517.6|6514.6|6519|6516|6519.3|6516.6|6517.6|6514.6|208
1593755700000|2020-07-03 05:55:00|6518.9|6515.9|6518.9|6515.9|6519|6516.1|6516.6|6514.2|283
1593756000000|2020-07-03 06:00:00|6519|6516|6518.1|6515.1|6519.2|6516.9|6517.4|6515|351
1593756300000|2020-07-03 06:05:00|6517.5|6515.7|6520.1|6517.1|6520.3|6517.8|6517.5|6515.4|226
1593756600000|2020-07-03 06:10:00|6520|6517|6520.7|6518.9|6521.3|6519|6518.3|6516|205
1593756900000|2020-07-03 06:15:00|6520.6|6518.8|6522.7|6520.9|6523.7|6521|6520.2|6518|319
1593757200000|2020-07-03 06:20:00|6522.6|6520.8|6523.6|6520.6|6523.9|6521.5|6521.1|6518.4|395
1593757500000|2020-07-03 06:25:00|6523.7|6520.7|6525.4|6522.4|6526.3|6524.2|6522.5|6520.1|269
1593757800000|2020-07-03 06:30:00|6525.3|6522.3|6522.4|6520.6|6525.9|6523.8|6522.2|6519.8|327
1593758100000|2020-07-03 06:35:00|6522.9|6519.9|6523.5|6520.5|6524.6|6522.2|6521.3|6519.1|320
1593758400000|2020-07-03 06:40:00|6523.4|6520.4|6523|6520|6523.9|6521.5|6521.3|6518.9|279
1593758700000|2020-07-03 06:45:00|6522.4|6520.6|6522.6|6519.6|6523.2|6520.8|6521.4|6519|222
1593759000000|2020-07-03 06:50:00|6522.5|6519.5|6522.2|6520.4|6522.8|6520.5|6520.6|6518.2|236
1593759300000|2020-07-03 06:55:00|6522.1|6520.3|6524.3|6522.5|6524.9|6523|6522|6519.9|270
1593759600000|2020-07-03 07:00:00|6524.4|6522.6|6525.7|6522.7|6527.1|6524.7|6523.3|6520.9|394
1593759900000|2020-07-03 07:05:00|6525.3|6523.5|6528.3|6525.3|6528.8|6526.6|6524.2|6521.7|395
1593760200000|2020-07-03 07:10:00|6528.5|6525.5|6528.2|6526.4|6529.5|6527.6|6527.3|6524.9|431
1593760500000|2020-07-03 07:15:00|6528.1|6526.3|6529.4|6527.6|6530.7|6528.2|6527.3|6525|356
1593760800000|2020-07-03 07:20:00|6529.5|6527.7|6524.3|6521.3|6530.6|6528.2|6523.5|6521.1|391
1593761100000|2020-07-03 07:25:00|6524.4|6521.4|6525.6|6522.6|6526.6|6524.2|6523.3|6521.1|370
1593761400000|2020-07-03 07:30:00|6525.7|6522.7|6523.4|6521.6|6525.7|6523.4|6520.3|6517.8|526
1593761700000|2020-07-03 07:35:00|6523.5|6521.7|6521.8|6520|6526.7|6524.4|6520.3|6518|523
1593762000000|2020-07-03 07:40:00|6521.6|6519.8|6524.7|6521.7|6524.9|6522.5|6521.6|6519.7|402
1593762300000|2020-07-03 07:45:00|6524.6|6521.6|6524.3|6522.5|6525.3|6522.9|6522.1|6519.8|422
1593762600000|2020-07-03 07:50:00|6524.4|6522.6|6523|6520|6525|6522.7|6521.3|6518.9|453
1593762900000|2020-07-03 07:55:00|6522.5|6520.7|6526.1|6523.1|6526.6|6523.9|6522.2|6519.8|400
1593763200000|2020-07-03 08:00:00|6526.2|6523.2|6525.1|6523.3|6526.5|6523.7|6523.5|6521.1|319
1593763500000|2020-07-03 08:05:00|6525.2|6523.4|6526.2|6524.4|6527.1|6524.7|6525.2|6522.6|325
1593763800000|2020-07-03 08:10:00|6526.1|6524.3|6528.1|6525.1|6528.1|6525.6|6523.5|6521.3|318
1593764100000|2020-07-03 08:15:00|6528|6525|6529.1|6526.1|6529.7|6527.3|6527.3|6524.9|357
1593764400000|2020-07-03 08:20:00|6529|6526|6531|6528|6531.2|6528.8|6527.5|6525.1|266
1593764700000|2020-07-03 08:25:00|6530.9|6527.9|6528.4|6526.6|6531.1|6528.7|6528.3|6526|160
1593765000000|2020-07-03 08:30:00|6528.5|6526.7|6531.8|6528.8|6532|6529.4|6527.4|6525.1|283
1593765300000|2020-07-03 08:35:00|6532|6529|6531.2|6528.2|6533|6530|6530.1|6527.7|270
1593765600000|2020-07-03 08:40:00|6530.7|6528.9|6529.2|6527.4|6531.9|6529.2|6529.1|6526.7|203
1593765900000|2020-07-03 08:45:00|6529.1|6527.3|6530|6528.2|6530.8|6528.5|6528.3|6525.9|289
1593766200000|2020-07-03 08:50:00|6529.9|6528.1|6530.3|6528.5|6532.2|6529.8|6528.9|6526.2|371
1593766500000|2020-07-03 08:55:00|6530.4|6528.6|6529|6526|6530.9|6528.8|6528.1|6525.8|260
1593766800000|2020-07-03 09:00:00|6529.1|6526.1|6528.1|6525.1|6530.2|6528.1|6527.3|6524.9|257
1593767100000|2020-07-03 09:05:00|6528|6525|6528.5|6526.7|6529.5|6527.1|6526.2|6523.9|290
1593767400000|2020-07-03 09:10:00|6528.4|6526.6|6525.3|6523.5|6529.1|6526.7|6525|6522.7|307
1593767700000|2020-07-03 09:15:00|6525.5|6523.7|6524.3|6522.5|6526.3|6524.4|6523.9|6521.7|255
1593768000000|2020-07-03 09:20:00|6524.9|6521.9|6526.4|6524.6|6527.6|6525|6524|6521.9|261
1593768300000|2020-07-03 09:25:00|6526.5|6524.7|6524|6522.2|6528.7|6526.3|6523.9|6521|300
1593768600000|2020-07-03 09:30:00|6524.1|6522.3|6522.2|6519.2|6525.2|6523.4|6521.2|6519|334
1593768900000|2020-07-03 09:35:00|6521.5|6519.7|6520.4|6518.6|6522.3|6520.5|6520.4|6518.6|208
1593769200000|2020-07-03 09:40:00|6520.3|6518.5|6520.4|6518.6|6521.9|6519.8|6520|6518.2|177
1593769500000|2020-07-03 09:45:00|6520.3|6518.5|6518.9|6515.9|6522.3|6520|6518.4|6515.9|255
1593769800000|2020-07-03 09:50:00|6519|6516|6521.4|6519.6|6521.6|6519.7|6518.1|6515.8|226
1593770100000|2020-07-03 09:55:00|6521.5|6519.7|6524.7|6521.7|6525.5|6523.3|6521.4|6519.2|300
1593770400000|2020-07-03 10:00:00|6524.8|6521.8|6522.8|6519.8|6524.8|6522.6|6520.1|6517.7|312
1593770700000|2020-07-03 10:05:00|6522.9|6519.9|6521.6|6518.6|6523.3|6520.7|6520.4|6518.1|380
1593771000000|2020-07-03 10:10:00|6521.7|6518.7|6516.8|6513.8|6521.7|6518.9|6516.7|6513.7|325
1593771300000|2020-07-03 10:15:00|6516.9|6513.9|6514|6512.2|6518.2|6515.5|6513.7|6511.9|326
1593771600000|2020-07-03 10:20:00|6513.9|6512.1|6517.9|6514.9|6518.2|6515.7|6513.2|6510.9|322
1593771900000|2020-07-03 10:25:00|6517.8|6514.8|6521.5|6519.7|6522.7|6520.3|6516.4|6513.9|320
1593772200000|2020-07-03 10:30:00|6521.6|6519.8|6523.2|6520.2|6523.2|6520.4|6519.3|6516.8|268
1593772500000|2020-07-03 10:35:00|6523.3|6520.3|6522.6|6519.6|6523.4|6520.8|6521.6|6519.2|200
1593772800000|2020-07-03 10:40:00|6522.3|6520.5|6523.6|6520.6|6524|6521.5|6521.3|6519|236
1593773100000|2020-07-03 10:45:00|6523.2|6520.2|6522|6520.2|6525.8|6523.4|6521.5|6519.7|278
1593773400000|2020-07-03 10:50:00|6521.9|6520.1|6522.9|6519.9|6523.8|6521.4|6520.8|6518.3|263
1593773700000|2020-07-03 10:55:00|6522.5|6520.7|6527.7|6524.7|6527.8|6525.4|6522.1|6519.7|291
1593774000000|2020-07-03 11:00:00|6527.8|6524.8|6526.4|6523.4|6528|6525.7|6525.3|6523.3|373
1593774300000|2020-07-03 11:05:00|6526.3|6523.3|6527.6|6525.8|6529.1|6526.9|6524.8|6522.6|275
1593774600000|2020-07-03 11:10:00|6527.7|6525.9|6528|6525|6529.8|6527.7|6527.3|6524.4|204
1593774900000|2020-07-03 11:15:00|6528.4|6525.4|6525.7|6522.7|6528.7|6526.2|6525|6522.3|329
1593775200000|2020-07-03 11:20:00|6525.8|6522.8|6527.8|6524.8|6528|6525.7|6524.5|6521.8|293
1593775500000|2020-07-03 11:25:00|6527.7|6524.7|6523.8|6520.8|6527.9|6525.5|6522.8|6519.8|349
1593775800000|2020-07-03 11:30:00|6523.7|6520.7|6525.4|6522.4|6526.7|6523.9|6523.3|6520.3|277
1593776100000|2020-07-03 11:35:00|6525.5|6522.5|6525.2|6522.2|6526.5|6523.5|6524.3|6521.5|228
1593776400000|2020-07-03 11:40:00|6525.3|6522.3|6524.5|6521.5|6525.6|6522.7|6522.7|6520.2|306
1593776700000|2020-07-03 11:45:00|6524.6|6521.6|6523|6521.2|6524.9|6522.7|6522.4|6520.1|224
1593777000000|2020-07-03 11:50:00|6522.9|6521.1|6525.1|6523.3|6525.6|6523.4|6522.6|6520.7|194
1593777300000|2020-07-03 11:55:00|6525|6523.2|6524.7|6521.7|6527.3|6525.2|6523.3|6520.8|399
1593777600000|2020-07-03 12:00:00|6524.8|6521.8|6524.6|6521.6|6524.9|6522.6|6521.4|6518.9|386
1593777900000|2020-07-03 12:05:00|6524.8|6521.8|6524.1|6521.1|6525.4|6522.8|6522|6519.7|240
1593778200000|2020-07-03 12:10:00|6524|6521|6526|6523|6526.3|6523.8|6523.8|6521|253
1593778500000|2020-07-03 12:15:00|6525.8|6522.8|6527|6524|6528.1|6525.5|6524.4|6522|347
1593778800000|2020-07-03 12:20:00|6526.9|6523.9|6524.4|6522.6|6527.1|6524.7|6524.4|6522.1|197
1593779100000|2020-07-03 12:25:00|6524.8|6523|6526.2|6524.4|6527.6|6525.2|6524.7|6522|156
1593779400000|2020-07-03 12:30:00|6526.1|6524.3|6527.1|6524.1|6527.1|6524.7|6525.4|6523.1|161
1593779700000|2020-07-03 12:35:00|6527.3|6524.3|6526.3|6524.5|6528.1|6525.8|6525.2|6522.7|190
1593780000000|2020-07-03 12:40:00|6526.9|6523.9|6527.3|6525.5|6528.7|6526.4|6525.4|6523.2|158
1593780300000|2020-07-03 12:45:00|6527.9|6524.9|6527.7|6524.7|6528.6|6526.2|6527.2|6524.7|144
1593780600000|2020-07-03 12:50:00|6527.2|6525.4|6527.9|6524.9|6528.8|6526.4|6525.9|6523.4|167
1593780900000|2020-07-03 12:55:00|6527.8|6524.8|6526.9|6525.1|6528.8|6526.4|6526.8|6524.5|178
1593781200000|2020-07-03 13:00:00|6527|6525.2|6528.7|6525.7|6529.3|6526.8|6527|6524.7|181
1593781500000|2020-07-03 13:05:00|6528.6|6525.6|6529.3|6526.3|6529.8|6527.1|6527.3|6525|181
1593781800000|2020-07-03 13:10:00|6529.4|6526.4|6528.6|6526.8|6530.2|6527.6|6528.1|6525.7|148
1593782100000|2020-07-03 13:15:00|6528.8|6527|6529.7|6527.9|6530.9|6528.5|6528.5|6526.1|215
1593782400000|2020-07-03 13:20:00|6529.8|6528|6528.8|6527|6530.4|6528|6528.1|6525.7|148
1593782700000|2020-07-03 13:25:00|6528.9|6527.1|6530.3|6527.3|6530.3|6528.2|6528.4|6526.1|171
1593783000000|2020-07-03 13:30:00|6530.2|6527.2|6530.4|6527.4|6530.8|6528.6|6529.1|6526.7|293
1593783300000|2020-07-03 13:35:00|6530.3|6527.3|6529.4|6526.4|6530.5|6527.9|6528.6|6526.3|239
1593783600000|2020-07-03 13:40:00|6529.5|6526.5|6530|6528.2|6530.8|6528.4|6528.6|6526.2|213
1593783900000|2020-07-03 13:45:00|6530.1|6528.3|6531.3|6529.5|6531.8|6529.5|6529.9|6527.6|195
1593784200000|2020-07-03 13:50:00|6531.2|6529.4|6531|6529.2|6532.8|6530.4|6530|6527.8|198
1593784500000|2020-07-03 13:55:00|6531.1|6529.3|6531|6528|6531.8|6529.5|6529.6|6527.1|223
1593784800000|2020-07-03 14:00:00|6530.9|6527.9|6530.9|6529.1|6531.6|6529.4|6529.7|6527.4|172
1593785100000|2020-07-03 14:05:00|6530.8|6529|6531.1|6529.3|6532.9|6530.5|6529.9|6527.5|204
1593785400000|2020-07-03 14:10:00|6531.2|6529.4|6531|6528|6531.9|6529.5|6530.2|6527.8|174
1593785700000|2020-07-03 14:15:00|6530.4|6528.6|6531.2|6528.2|6532.2|6529.8|6529.8|6527.5|251
1593786000000|2020-07-03 14:20:00|6531.3|6528.3|6529.7|6527.9|6531.6|6529.2|6529|6526|156
1593786300000|2020-07-03 14:25:00|6529.8|6528|6529.4|6526.4|6530.3|6528|6528.5|6526.3|200
1593786600000|2020-07-03 14:30:00|6529.5|6526.5|6525.7|6522.7|6529.7|6527.3|6524.5|6522|344
1593786900000|2020-07-03 14:35:00|6525.6|6522.6|6526.6|6523.6|6526.9|6524.4|6522.7|6520.2|359
1593787200000|2020-07-03 14:40:00|6526.1|6524.3|6528.6|6525.6|6530.1|6527.4|6526.1|6523.6|299
1593787500000|2020-07-03 14:45:00|6528.7|6525.7|6529.5|6526.5|6530.3|6527.7|6527.4|6524.9|298
1593787800000|2020-07-03 14:50:00|6529.4|6526.4|6528.9|6525.9|6530.4|6528.2|6527.4|6525|297
1593788100000|2020-07-03 14:55:00|6529|6526|6530.8|6527.8|6533|6530.1|6527.7|6525.3|352
1593788400000|2020-07-03 15:00:00|6530.9|6527.9|6530.5|6527.5|6531.7|6529.2|6530.1|6527.4|257
1593788700000|2020-07-03 15:05:00|6530.6|6527.6|6531.6|6528.6|6531.6|6529.1|6530|6527.3|203
1593789000000|2020-07-03 15:10:00|6531.5|6528.5|6532.7|6529.7|6533.9|6531.5|6530.8|6528.3|202
1593789300000|2020-07-03 15:15:00|6532.8|6529.8|6533|6531.2|6535|6532.3|6532.8|6529.8|190
1593789600000|2020-07-03 15:20:00|6533.5|6530.5|6530.9|6529.1|6533.6|6531.1|6530.8|6528.3|104
1593789900000|2020-07-03 15:25:00|6531|6529.2|6533.9|6530.9|6534.8|6532.2|6531|6528.4|206
1593790200000|2020-07-03 15:30:00|6534|6531|6533.5|6530.5|6534.6|6531.9|6532.4|6529.6|221
1593790500000|2020-07-03 15:35:00|6533.6|6530.6|6534.5|6531.5|6534.9|6532.1|6532.4|6529.8|308
1593790800000|2020-07-03 15:40:00|6534.6|6531.6|6535.1|6533.3|6536.8|6534.5|6533.1|6530.8|200
1593791100000|2020-07-03 15:45:00|6535|6533.2|6534|6531|6538|6535.5|6532.2|6529.4|303
1593791400000|2020-07-03 15:50:00|6533.4|6531.6|6532.8|6529.8|6534.8|6532.4|6532.8|6529.8|97
1593791700000|2020-07-03 15:55:00|6532.7|6529.7|6533.2|6531.4|6533.9|6531.6|6532.4|6529.6|116
1593792000000|2020-07-03 16:00:00|6533.3|6531.5|6535|6532|6537.7|6535.2|6532.4|6530.2|235
1593792300000|2020-07-03 16:05:00|6534.9|6531.9|6535.1|6532.1|6536.9|6533.9|6534.6|6531.9|147
1593792600000|2020-07-03 16:10:00|6535|6532|6533.8|6530.8|6535.8|6533.3|6531.9|6528.9|213
1593792900000|2020-07-03 16:15:00|6533.7|6530.7|6533.4|6530.4|6533.8|6531.3|6533.1|6530.3|93
1593793200000|2020-07-03 16:20:00|6533.3|6530.3|6534.3|6532.5|6535|6532.5|6532.1|6529.1|156
1593793500000|2020-07-03 16:25:00|6535|6532|6534.6|6531.6|6536|6533.6|6532.5|6529.8|277
1593793800000|2020-07-03 16:30:00|6534.5|6531.5|6534.7|6531.7|6535.3|6532.8|6533.9|6531.4|98
1593794100000|2020-07-03 16:35:00|6534.6|6531.6|6534.5|6531.5|6535.4|6533|6533.9|6531|103
1593794400000|2020-07-03 16:40:00|6534.7|6531.7|6534.7|6531.7|6535.7|6533.1|6534|6531.5|92
1593794700000|2020-07-03 16:45:00|6534.8|6531.8|6536.4|6533.4|6536.6|6534.2|6534.5|6531.8|159
1593795000000|2020-07-03 16:50:00|6536.5|6533.5|6536.3|6533.3|6536.7|6534.2|6535.7|6533|124
1593795300000|2020-07-03 16:55:00|6536.2|6533.2|6535.2|6532.2|6536.8|6534.1|6535.1|6532.1|119
1593795600000|2020-07-03 17:00:00|6535|6532|6535.2|6532.2|6535.3|6532.3|6534|6531.6|241
1593795900000|2020-07-03 17:05:00|6535.1|6532.1|6535.3|6531.9|6535.7|6532.7|6534.9|6531.2|177
1593796200000|2020-07-03 17:10:00|6535.2|6532|6535.3|6531.7|6536|6532.5|6534.7|6531.1|350
1593796500000|2020-07-03 17:15:00|6535.4|6531.6|6536|6533|6536.3|6533.1|6535|6531.4|310
1593796800000|2020-07-03 17:20:00|6536.2|6532.9|6535.9|6532.4|6536.3|6533.1|6535.5|6531.7|307
1593797100000|2020-07-03 17:25:00|6535.7|6532.7|6534.9|6531.9|6536.4|6533.2|6534.8|6531.6|292
1593797400000|2020-07-03 17:30:00|6535|6531.8|6534|6530.4|6535.3|6532.2|6532.9|6529.2|423
1593797700000|2020-07-03 17:35:00|6534.1|6530.5|6536.5|6532.5|6536.7|6532.8|6532.9|6529.9|348
1593798000000|2020-07-03 17:40:00|6536.4|6532.6|6534.8|6531.5|6536.6|6533|6534.4|6531.4|274
1593798300000|2020-07-03 17:45:00|6534.9|6531.6|6535|6531.5|6535.3|6532|6533.8|6530.5|272
1593798600000|2020-07-03 17:50:00|6534.9|6531.2|6533.9|6530.6|6535.2|6532|6533.6|6530.3|350
1593798900000|2020-07-03 17:55:00|6533.7|6530.7|6534.6|6530.9|6535.9|6532|6533.6|6530.1|455
1593799200000|2020-07-03 18:00:00|6534.7|6531.2|6535.3|6531.4|6535.7|6531.7|6533.4|6529.4|462
1593799500000|2020-07-03 18:05:00|6535.4|6531.3|6535.4|6531.5|6535.6|6531.8|6534.2|6530.5|357
1593799800000|2020-07-03 18:10:00|6535.3|6531.3|6534.7|6531.1|6535.8|6532.2|6534.3|6530.8|352
1593800100000|2020-07-03 18:15:00|6534.8|6531.2|6534.9|6531.8|6536.1|6532.6|6534.3|6530.8|358
1593800400000|2020-07-03 18:20:00|6535.4|6531.9|6535.7|6532.4|6536.6|6532.9|6534.4|6531.3|278
1593800700000|2020-07-03 18:25:00|6535.8|6532.3|6536.2|6532.8|6536.3|6533|6534.8|6531.7|250
1593801000000|2020-07-03 18:30:00|6536.3|6532.7|6536.4|6533.4|6537.4|6534|6535.9|6532.5|235
1593801300000|2020-07-03 18:35:00|6536.7|6533.7|6536.2|6533.2|6536.7|6533.7|6535.2|6532.2|241
1593801600000|2020-07-03 18:40:00|6536.4|6533|6535.6|6532.6|6537.6|6534.4|6535.3|6532.1|242
1593801900000|2020-07-03 18:45:00|6535.7|6532.7|6536.8|6533.8|6537|6534|6535.3|6532.2|164
1593802200000|2020-07-03 18:50:00|6536.3|6533.3|6536.6|6533.5|6536.8|6533.8|6535.6|6532.5|314
1593802500000|2020-07-03 18:55:00|6536.1|6533.1|6536.5|6533.5|6537.1|6534|6535.9|6532.9|166
1593802800000|2020-07-03 19:00:00|6536.6|6533.6|6536.2|6533.2|6536.7|6533.7|6535.3|6532.3|228
1593803100000|2020-07-03 19:05:00|6536.1|6533|6536.7|6533.7|6537|6534|6535.9|6532.8|165
1593803400000|2020-07-03 19:10:00|6536.6|6533.6|6536.2|6533.1|6536.9|6533.9|6535.5|6532.4|155
1593803700000|2020-07-03 19:15:00|6536.3|6533.2|6536.8|6533.8|6537.1|6533.9|6536.1|6533|169
1593804000000|2020-07-03 19:20:00|6536.7|6533.7|6537|6533.7|6537.7|6534.6|6536.7|6533.6|177
1593804300000|2020-07-03 19:25:00|6536.9|6533.8|6537|6534|6537.2|6534.2|6536.5|6533.5|137
1593804600000|2020-07-03 19:30:00|6536.9|6533.9|6536.6|6533.6|6537.6|6534.2|6536.5|6533.3|115
1593804900000|2020-07-03 19:35:00|6536.5|6533.5|6536.1|6533.1|6536.9|6533.9|6535.8|6532.7|220
1593805200000|2020-07-03 19:40:00|6536.3|6533|6536.1|6533.1|6536.8|6533.5|6535.8|6532.4|166
1593805500000|2020-07-03 19:45:00|6536.2|6533.2|6536.3|6532.7|6536.6|6533.3|6535.7|6532.6|145
1593805800000|2020-07-03 19:50:00|6536|6532.9|6536.1|6532.6|6536.7|6533.3|6535.5|6532.3|226
1593806100000|2020-07-03 19:55:00|6535.9|6532.5|6523.1|6519.1|6536.1|6532.5|6509.8|6505.8|585
1593806400000|2020-07-03 20:00:00|6523.9|6519.9|6522.7|6518.7|6526.5|6522.5|6514.8|6510.8|341
1593806700000|2020-07-03 20:05:00|6522.6|6518.6|6524|6520|6539|6535|6520.4|6516.4|146
1593807000000|2020-07-03 20:10:00|6523.9|6519.9|6529.2|6525.2|6538.7|6534.8|6523.9|6519.9|154
1593807300000|2020-07-03 20:15:00|6529.4|6525.4|6534.3|6530.3|6538.1|6534.1|6528.8|6524.8|116
1593807600000|2020-07-03 20:20:00|6534.4|6530.4|6537.9|6533.9|6540.1|6536.4|6528.4|6524.4|218
1593807900000|2020-07-03 20:25:00|6537.5|6533.5|6539.2|6535.2|6540|6536|6536.1|6532.1|237
1593808200000|2020-07-03 20:30:00|6538.9|6534.9|6539|6535|6539.5|6535.5|6538.3|6534.3|104
1593808500000|2020-07-03 20:35:00|6538.9|6534.9|6534.3|6530.3|6541.6|6537.6|6532.8|6528.8|225
1593808800000|2020-07-03 20:40:00|6534.5|6530.5|6532.4|6528.4|6536.5|6532.5|6531|6527|211
1593809100000|2020-07-03 20:45:00|6532.3|6528.3|6531.8|6527.8|6538.1|6534.1|6531.4|6527.4|177
1593809400000|2020-07-03 20:50:00|6531.9|6527.9|6534.7|6530.7|6534.8|6530.8|6531.5|6527.5|44
1593809700000|2020-07-03 20:55:00|6536.6|6532.6|6537.1|6533.1|6552.2|6548.2|6536.6|6532.6|26
1593734400000|2020-07-03 00:00:00|6510.1|6507.1|6508.9|6505.9|6511.9|6509.4|6508.5|6505.9|244
1593734700000|2020-07-03 00:05:00|6509|6506|6511.5|6509.7|6512|6509.7|6507.6|6505.1|234
1593735000000|2020-07-03 00:10:00|6511.4|6509.6|6512.1|6509.1|6513.3|6510.9|6511.3|6508.9|189
1593735300000|2020-07-03 00:15:00|6512|6509|6512.4|6510.6|6513.5|6511|6511.6|6508.9|173
1593735600000|2020-07-03 00:20:00|6512.3|6510.5|6510|6507|6512.5|6510.7|6509.3|6506.9|205
1593735900000|2020-07-03 00:25:00|6510.2|6507.2|6509.5|6507.7|6510.3|6507.7|6509.4|6506.6|125
1593736200000|2020-07-03 00:30:00|6509.4|6507.6|6509.5|6507.7|6510.7|6508.3|6508.9|6506.9|199
1593736500000|2020-07-03 00:35:00|6509.4|6507.6|6508|6506.2|6510.1|6507.8|6508|6505.7|147
1593736800000|2020-07-03 00:40:00|6508.1|6506.3|6507.6|6505.8|6508.5|6506.3|6507.3|6504.3|193
1593737100000|2020-07-03 00:45:00|6508.1|6505.1|6506|6503|6508.1|6505.7|6505.3|6503|138
1593737400000|2020-07-03 00:50:00|6506.1|6503.1|6508.9|6505.9|6509.3|6506.9|6505.3|6503|172
1593737700000|2020-07-03 00:55:00|6509|6506|6509.8|6506.8|6512|6509.5|6508.3|6505.8|227
1593738000000|2020-07-03 01:00:00|6509.5|6506.5|6508|6505|6510|6507.4|6506.7|6503.9|273
1593738300000|2020-07-03 01:05:00|6507.6|6505.8|6509.5|6507.7|6510.4|6508|6507.5|6504.9|162
1593738600000|2020-07-03 01:10:00|6510.1|6507.1|6512.8|6509.8|6513.1|6510.5|6510.1|6507.1|177
1593738900000|2020-07-03 01:15:00|6512.7|6509.7|6514.8|6511.8|6516.2|6513.4|6512.7|6509.7|359
1593739200000|2020-07-03 01:20:00|6514.9|6511.9|6514.8|6511.8|6516.4|6513.4|6514.2|6511.6|211
1593739500000|2020-07-03 01:25:00|6514.9|6511.9|6513.1|6510.1|6515.8|6512.8|6513|6510|164
1593739800000|2020-07-03 01:30:00|6513.2|6509.7|6513.7|6510.7|6515.7|6512.7|6512.6|6509.6|296
1593740100000|2020-07-03 01:35:00|6513.6|6510.6|6514.1|6511.1|6514.3|6511.4|6511.6|6508.6|247
1593740400000|2020-07-03 01:40:00|6513.9|6510.9|6511.3|6508.3|6515.7|6512.7|6510.5|6507.5|239
1593740700000|2020-07-03 01:45:00|6511.9|6508.9|6517.1|6514.1|6517.5|6514.5|6511.5|6508.5|283
1593741000000|2020-07-03 01:50:00|6517|6514|6516.9|6513.9|6519.6|6516.7|6516.3|6513.7|296
1593741300000|2020-07-03 01:55:00|6516.8|6513.8|6513.3|6510.3|6516.9|6514|6512.7|6510|224
1593741600000|2020-07-03 02:00:00|6513.2|6510.2|6515.1|6512.1|6515.4|6512.4|6512.7|6509.7|237
1593741900000|2020-07-03 02:05:00|6515|6512|6515.3|6513.5|6517.6|6514.6|6514.6|6512|236
1593742200000|2020-07-03 02:10:00|6515.8|6512.8|6513.7|6510.7|6516.1|6513.6|6512.6|6510.7|267
1593742500000|2020-07-03 02:15:00|6513.1|6511.3|6513.1|6510.1|6514.5|6512.2|6512.6|6510.1|223
1593742800000|2020-07-03 02:20:00|6513.2|6510.2|6512.2|6510.4|6514|6511.5|6512|6509.8|162
1593743100000|2020-07-03 02:25:00|6512.3|6510.5|6515.3|6513.5|6516.1|6513.7|6512|6509.8|186
1593743400000|2020-07-03 02:30:00|6515.4|6513.6|6515.1|6512.1|6517.2|6515.4|6514|6511.9|221
1593743700000|2020-07-03 02:35:00|6515|6512|6514.3|6512.5|6515.6|6513.1|6514|6511.8|191
1593744000000|2020-07-03 02:40:00|6514.4|6512.6|6516.8|6513.8|6517.1|6514.8|6514.3|6512.1|145
1593744300000|2020-07-03 02:45:00|6516.7|6513.7|6515.5|6513.7|6517.1|6515|6514.7|6512.4|160
1593744600000|2020-07-03 02:50:00|6515.4|6513.6|6515.2|6513.4|6516.7|6514.8|6515.1|6513.3|163
1593744900000|2020-07-03 02:55:00|6515.1|6513.3|6515.7|6513.9|6516.2|6513.9|6513.6|6511.4|260
1593745200000|2020-07-03 03:00:00|6515.6|6513.8|6514.8|6513|6516.8|6514.4|6514.1|6511.7|211
1593745500000|2020-07-03 03:05:00|6515.4|6512.4|6515|6512|6515.8|6513.1|6514.2|6511.8|143
1593745800000|2020-07-03 03:10:00|6514.9|6511.9|6513.7|6511.9|6515.2|6512.7|6513.4|6511.2|163
1593746100000|2020-07-03 03:15:00|6513.8|6512|6515.5|6513.7|6515.9|6514.1|6513.4|6511.6|148
1593746400000|2020-07-03 03:20:00|6515.6|6513.8|6516.5|6514.7|6517.5|6515.7|6515.5|6513.7|126
1593746700000|2020-07-03 03:25:00|6516.3|6514.5|6518.4|6516.6|6518.6|6516.6|6516.1|6514.3|158
1593747000000|2020-07-03 03:30:00|6518.5|6516.7|6517.2|6515.4|6518.5|6516.7|6516.5|6514|163
1593747300000|2020-07-03 03:35:00|6517.1|6515.3|6517.6|6515.8|6518.8|6516.6|6517.1|6515|192
1593747600000|2020-07-03 03:40:00|6517.7|6515.9|6517.6|6515.8|6518|6515.9|6517.1|6515|115
1593747900000|2020-07-03 03:45:00|6517.5|6515.7|6516.8|6515|6517.6|6515.8|6516.1|6513.9|99
1593748200000|2020-07-03 03:50:00|6516.9|6515.1|6517.4|6515.6|6517.7|6515.9|6516.4|6514.2|174
1593748500000|2020-07-03 03:55:00|6517.5|6515.7|6518.5|6516.7|6519.1|6516.7|6517.2|6515|151
1593748800000|2020-07-03 04:00:00|6518.3|6516.5|6518.6|6515.6|6519.7|6517.3|6516.6|6514.4|259
1593749100000|2020-07-03 04:05:00|6518|6516.2|6516.6|6514.8|6519.3|6517|6516.2|6514|208
1593749400000|2020-07-03 04:10:00|6516.7|6514.9|6518.6|6516.8|6518.7|6516.9|6515.5|6513.1|159
1593749700000|2020-07-03 04:15:00|6518.5|6516.7|6517.7|6515.9|6518.5|6516.7|6516.3|6514.2|154
1593750000000|2020-07-03 04:20:00|6517.8|6516|6518.8|6515.8|6519.5|6517.1|6517.6|6515.2|138
1593750300000|2020-07-03 04:25:00|6518.7|6515.7|6516.1|6514.3|6519.1|6516.8|6516.1|6514.3|192
1593750600000|2020-07-03 04:30:00|6516.2|6514.4|6515.8|6512.8|6517.2|6514.9|6514.9|6512.2|193
1593750900000|2020-07-03 04:35:00|6515.9|6512.9|6517.1|6514.1|6517.2|6514.6|6514.5|6512.1|144
1593751200000|2020-07-03 04:40:00|6517.2|6514.2|6514.6|6512.8|6517.8|6514.8|6514.4|6512|144
1593751500000|2020-07-03 04:45:00|6514.4|6512.6|6515.5|6513.7|6516.6|6514.4|6514.4|6512.2|148
1593751800000|2020-07-03 04:50:00|6515.4|6513.6|6515.6|6513.8|6516.5|6514.4|6515.1|6512.6|115
1593752100000|2020-07-03 04:55:00|6515.5|6513.7|6515.9|6512.9|6516.4|6514.1|6514.8|6512.5|135
1593752400000|2020-07-03 05:00:00|6515.4|6512.4|6516.1|6513.1|6516.7|6513.7|6514.5|6512.2|180
1593752700000|2020-07-03 05:05:00|6516.2|6513.2|6514.3|6511.3|6516.3|6513.7|6513.5|6511|174
1593753000000|2020-07-03 05:10:00|6514.2|6511.2|6512.9|6511.1|6514.8|6512.3|6512.7|6510.7|126
1593753300000|2020-07-03 05:15:00|6512.8|6511|6514.3|6512.5|6514.9|6512.7|6512.8|6511|122
1593753600000|2020-07-03 05:20:00|6514.2|6512.4|6515.7|6513.9|6516.1|6513.9|6513.9|6511.8|148
1593753900000|2020-07-03 05:25:00|6515.8|6514|6516.6|6514.8|6517.4|6515.1|6515.6|6513.3|176
1593754200000|2020-07-03 05:30:00|6516.7|6514.9|6518.2|6515.2|6518.3|6515.9|6516.3|6514.1|142
1593754500000|2020-07-03 05:35:00|6518.3|6515.3|6516|6513|6519|6516.4|6516|6513|249
1593754800000|2020-07-03 05:40:00|6515.5|6513.7|6518.2|6515.2|6518.2|6515.5|6515.5|6512.9|152
1593755100000|2020-07-03 05:45:00|6518.1|6515.1|6517.7|6514.7|6518.3|6515.8|6516.8|6514.3|139
1593755400000|2020-07-03 05:50:00|6517.6|6514.6|6519|6516|6519.3|6516.6|6517.6|6514.6|208
1593755700000|2020-07-03 05:55:00|6518.9|6515.9|6518.9|6515.9|6519|6516.1|6516.6|6514.2|283
1593756000000|2020-07-03 06:00:00|6519|6516|6518.1|6515.1|6519.2|6516.9|6517.4|6515|351
1593756300000|2020-07-03 06:05:00|6517.5|6515.7|6520.1|6517.1|6520.3|6517.8|6517.5|6515.4|226
1593756600000|2020-07-03 06:10:00|6520|6517|6520.7|6518.9|6521.3|6519|6518.3|6516|205
1593756900000|2020-07-03 06:15:00|6520.6|6518.8|6522.7|6520.9|6523.7|6521|6520.2|6518|319
1593757200000|2020-07-03 06:20:00|6522.6|6520.8|6523.6|6520.6|6523.9|6521.5|6521.1|6518.4|395
1593757500000|2020-07-03 06:25:00|6523.7|6520.7|6525.4|6522.4|6526.3|6524.2|6522.5|6520.1|269
1593757800000|2020-07-03 06:30:00|6525.3|6522.3|6522.4|6520.6|6525.9|6523.8|6522.2|6519.8|327
1593758100000|2020-07-03 06:35:00|6522.9|6519.9|6523.5|6520.5|6524.6|6522.2|6521.3|6519.1|320
1593758400000|2020-07-03 06:40:00|6523.4|6520.4|6523|6520|6523.9|6521.5|6521.3|6518.9|279
1593758700000|2020-07-03 06:45:00|6522.4|6520.6|6522.6|6519.6|6523.2|6520.8|6521.4|6519|222
1593759000000|2020-07-03 06:50:00|6522.5|6519.5|6522.2|6520.4|6522.8|6520.5|6520.6|6518.2|236
1593759300000|2020-07-03 06:55:00|6522.1|6520.3|6524.3|6522.5|6524.9|6523|6522|6519.9|270
1593759600000|2020-07-03 07:00:00|6524.4|6522.6|6525.7|6522.7|6527.1|6524.7|6523.3|6520.9|394
1593759900000|2020-07-03 07:05:00|6525.3|6523.5|6528.3|6525.3|6528.8|6526.6|6524.2|6521.7|395
1593760200000|2020-07-03 07:10:00|6528.5|6525.5|6528.2|6526.4|6529.5|6527.6|6527.3|6524.9|431
1593760500000|2020-07-03 07:15:00|6528.1|6526.3|6529.4|6527.6|6530.7|6528.2|6527.3|6525|356
1593760800000|2020-07-03 07:20:00|6529.5|6527.7|6524.3|6521.3|6530.6|6528.2|6523.5|6521.1|391
1593761100000|2020-07-03 07:25:00|6524.4|6521.4|6525.6|6522.6|6526.6|6524.2|6523.3|6521.1|370
1593761400000|2020-07-03 07:30:00|6525.7|6522.7|6523.4|6521.6|6525.7|6523.4|6520.3|6517.8|526
1593761700000|2020-07-03 07:35:00|6523.5|6521.7|6521.8|6520|6526.7|6524.4|6520.3|6518|523
1593762000000|2020-07-03 07:40:00|6521.6|6519.8|6524.7|6521.7|6524.9|6522.5|6521.6|6519.7|402
1593762300000|2020-07-03 07:45:00|6524.6|6521.6|6524.3|6522.5|6525.3|6522.9|6522.1|6519.8|422
1593762600000|2020-07-03 07:50:00|6524.4|6522.6|6523|6520|6525|6522.7|6521.3|6518.9|453
1593762900000|2020-07-03 07:55:00|6522.5|6520.7|6526.1|6523.1|6526.6|6523.9|6522.2|6519.8|400
1593763200000|2020-07-03 08:00:00|6526.2|6523.2|6525.1|6523.3|6526.5|6523.7|6523.5|6521.1|319
1593763500000|2020-07-03 08:05:00|6525.2|6523.4|6526.2|6524.4|6527.1|6524.7|6525.2|6522.6|325
1593763800000|2020-07-03 08:10:00|6526.1|6524.3|6528.1|6525.1|6528.1|6525.6|6523.5|6521.3|318
1593764100000|2020-07-03 08:15:00|6528|6525|6529.1|6526.1|6529.7|6527.3|6527.3|6524.9|357
1593764400000|2020-07-03 08:20:00|6529|6526|6531|6528|6531.2|6528.8|6527.5|6525.1|266
1593764700000|2020-07-03 08:25:00|6530.9|6527.9|6528.4|6526.6|6531.1|6528.7|6528.3|6526|160
1593765000000|2020-07-03 08:30:00|6528.5|6526.7|6531.8|6528.8|6532|6529.4|6527.4|6525.1|283
1593765300000|2020-07-03 08:35:00|6532|6529|6531.2|6528.2|6533|6530|6530.1|6527.7|270
1593765600000|2020-07-03 08:40:00|6530.7|6528.9|6529.2|6527.4|6531.9|6529.2|6529.1|6526.7|203
1593765900000|2020-07-03 08:45:00|6529.1|6527.3|6530|6528.2|6530.8|6528.5|6528.3|6525.9|289
1593766200000|2020-07-03 08:50:00|6529.9|6528.1|6530.3|6528.5|6532.2|6529.8|6528.9|6526.2|371
1593766500000|2020-07-03 08:55:00|6530.4|6528.6|6529|6526|6530.9|6528.8|6528.1|6525.8|260
1593766800000|2020-07-03 09:00:00|6529.1|6526.1|6528.1|6525.1|6530.2|6528.1|6527.3|6524.9|257
1593767100000|2020-07-03 09:05:00|6528|6525|6528.5|6526.7|6529.5|6527.1|6526.2|6523.9|290
1593767400000|2020-07-03 09:10:00|6528.4|6526.6|6525.3|6523.5|6529.1|6526.7|6525|6522.7|307
1593767700000|2020-07-03 09:15:00|6525.5|6523.7|6524.3|6522.5|6526.3|6524.4|6523.9|6521.7|255
1593768000000|2020-07-03 09:20:00|6524.9|6521.9|6526.4|6524.6|6527.6|6525|6524|6521.9|261
1593768300000|2020-07-03 09:25:00|6526.5|6524.7|6524|6522.2|6528.7|6526.3|6523.9|6521|300
1593768600000|2020-07-03 09:30:00|6524.1|6522.3|6522.2|6519.2|6525.2|6523.4|6521.2|6519|334
1593768900000|2020-07-03 09:35:00|6521.5|6519.7|6520.4|6518.6|6522.3|6520.5|6520.4|6518.6|208
1593769200000|2020-07-03 09:40:00|6520.3|6518.5|6520.4|6518.6|6521.9|6519.8|6520|6518.2|177
1593769500000|2020-07-03 09:45:00|6520.3|6518.5|6518.9|6515.9|6522.3|6520|6518.4|6515.9|255
1593769800000|2020-07-03 09:50:00|6519|6516|6521.4|6519.6|6521.6|6519.7|6518.1|6515.8|226
1593770100000|2020-07-03 09:55:00|6521.5|6519.7|6524.7|6521.7|6525.5|6523.3|6521.4|6519.2|300
1593770400000|2020-07-03 10:00:00|6524.8|6521.8|6522.8|6519.8|6524.8|6522.6|6520.1|6517.7|312
1593770700000|2020-07-03 10:05:00|6522.9|6519.9|6521.6|6518.6|6523.3|6520.7|6520.4|6518.1|380
1593771000000|2020-07-03 10:10:00|6521.7|6518.7|6516.8|6513.8|6521.7|6518.9|6516.7|6513.7|325
1593771300000|2020-07-03 10:15:00|6516.9|6513.9|6514|6512.2|6518.2|6515.5|6513.7|6511.9|326
1593771600000|2020-07-03 10:20:00|6513.9|6512.1|6517.9|6514.9|6518.2|6515.7|6513.2|6510.9|322
1593771900000|2020-07-03 10:25:00|6517.8|6514.8|6521.5|6519.7|6522.7|6520.3|6516.4|6513.9|320
1593772200000|2020-07-03 10:30:00|6521.6|6519.8|6523.2|6520.2|6523.2|6520.4|6519.3|6516.8|268
1593772500000|2020-07-03 10:35:00|6523.3|6520.3|6522.6|6519.6|6523.4|6520.8|6521.6|6519.2|200
1593772800000|2020-07-03 10:40:00|6522.3|6520.5|6523.6|6520.6|6524|6521.5|6521.3|6519|236
1593773100000|2020-07-03 10:45:00|6523.2|6520.2|6522|6520.2|6525.8|6523.4|6521.5|6519.7|278
1593773400000|2020-07-03 10:50:00|6521.9|6520.1|6522.9|6519.9|6523.8|6521.4|6520.8|6518.3|263
1593773700000|2020-07-03 10:55:00|6522.5|6520.7|6527.7|6524.7|6527.8|6525.4|6522.1|6519.7|291
1593774000000|2020-07-03 11:00:00|6527.8|6524.8|6526.4|6523.4|6528|6525.7|6525.3|6523.3|373
1593774300000|2020-07-03 11:05:00|6526.3|6523.3|6527.6|6525.8|6529.1|6526.9|6524.8|6522.6|275
1593774600000|2020-07-03 11:10:00|6527.7|6525.9|6528|6525|6529.8|6527.7|6527.3|6524.4|204
1593774900000|2020-07-03 11:15:00|6528.4|6525.4|6525.7|6522.7|6528.7|6526.2|6525|6522.3|329
1593775200000|2020-07-03 11:20:00|6525.8|6522.8|6527.8|6524.8|6528|6525.7|6524.5|6521.8|293
1593775500000|2020-07-03 11:25:00|6527.7|6524.7|6523.8|6520.8|6527.9|6525.5|6522.8|6519.8|349
1593775800000|2020-07-03 11:30:00|6523.7|6520.7|6525.4|6522.4|6526.7|6523.9|6523.3|6520.3|277
1593776100000|2020-07-03 11:35:00|6525.5|6522.5|6525.2|6522.2|6526.5|6523.5|6524.3|6521.5|228
1593776400000|2020-07-03 11:40:00|6525.3|6522.3|6524.5|6521.5|6525.6|6522.7|6522.7|6520.2|306
1593776700000|2020-07-03 11:45:00|6524.6|6521.6|6523|6521.2|6524.9|6522.7|6522.4|6520.1|224
1593777000000|2020-07-03 11:50:00|6522.9|6521.1|6525.1|6523.3|6525.6|6523.4|6522.6|6520.7|194
1593777300000|2020-07-03 11:55:00|6525|6523.2|6524.7|6521.7|6527.3|6525.2|6523.3|6520.8|399
1593777600000|2020-07-03 12:00:00|6524.8|6521.8|6524.6|6521.6|6524.9|6522.6|6521.4|6518.9|386
1593777900000|2020-07-03 12:05:00|6524.8|6521.8|6524.1|6521.1|6525.4|6522.8|6522|6519.7|240
1593778200000|2020-07-03 12:10:00|6524|6521|6526|6523|6526.3|6523.8|6523.8|6521|253
1593778500000|2020-07-03 12:15:00|6525.8|6522.8|6527|6524|6528.1|6525.5|6524.4|6522|347
1593778800000|2020-07-03 12:20:00|6526.9|6523.9|6524.4|6522.6|6527.1|6524.7|6524.4|6522.1|197
1593779100000|2020-07-03 12:25:00|6524.8|6523|6526.2|6524.4|6527.6|6525.2|6524.7|6522|156
1593779400000|2020-07-03 12:30:00|6526.1|6524.3|6527.1|6524.1|6527.1|6524.7|6525.4|6523.1|161
1593779700000|2020-07-03 12:35:00|6527.3|6524.3|6526.3|6524.5|6528.1|6525.8|6525.2|6522.7|190
1593780000000|2020-07-03 12:40:00|6526.9|6523.9|6527.3|6525.5|6528.7|6526.4|6525.4|6523.2|158
1593780300000|2020-07-03 12:45:00|6527.9|6524.9|6527.7|6524.7|6528.6|6526.2|6527.2|6524.7|144
1593780600000|2020-07-03 12:50:00|6527.2|6525.4|6527.9|6524.9|6528.8|6526.4|6525.9|6523.4|167
1593780900000|2020-07-03 12:55:00|6527.8|6524.8|6526.9|6525.1|6528.8|6526.4|6526.8|6524.5|178
1593781200000|2020-07-03 13:00:00|6527|6525.2|6528.7|6525.7|6529.3|6526.8|6527|6524.7|181
1593781500000|2020-07-03 13:05:00|6528.6|6525.6|6529.3|6526.3|6529.8|6527.1|6527.3|6525|181
1593781800000|2020-07-03 13:10:00|6529.4|6526.4|6528.6|6526.8|6530.2|6527.6|6528.1|6525.7|148
1593782100000|2020-07-03 13:15:00|6528.8|6527|6529.7|6527.9|6530.9|6528.5|6528.5|6526.1|215
1593782400000|2020-07-03 13:20:00|6529.8|6528|6528.8|6527|6530.4|6528|6528.1|6525.7|148
1593782700000|2020-07-03 13:25:00|6528.9|6527.1|6530.3|6527.3|6530.3|6528.2|6528.4|6526.1|171
1593783000000|2020-07-03 13:30:00|6530.2|6527.2|6530.4|6527.4|6530.8|6528.6|6529.1|6526.7|293
1593783300000|2020-07-03 13:35:00|6530.3|6527.3|6529.4|6526.4|6530.5|6527.9|6528.6|6526.3|239
1593783600000|2020-07-03 13:40:00|6529.5|6526.5|6530|6528.2|6530.8|6528.4|6528.6|6526.2|213
1593783900000|2020-07-03 13:45:00|6530.1|6528.3|6531.3|6529.5|6531.8|6529.5|6529.9|6527.6|195
1593784200000|2020-07-03 13:50:00|6531.2|6529.4|6531|6529.2|6532.8|6530.4|6530|6527.8|198
1593784500000|2020-07-03 13:55:00|6531.1|6529.3|6531|6528|6531.8|6529.5|6529.6|6527.1|223
1593784800000|2020-07-03 14:00:00|6530.9|6527.9|6530.9|6529.1|6531.6|6529.4|6529.7|6527.4|172
1593785100000|2020-07-03 14:05:00|6530.8|6529|6531.1|6529.3|6532.9|6530.5|6529.9|6527.5|204
1593785400000|2020-07-03 14:10:00|6531.2|6529.4|6531|6528|6531.9|6529.5|6530.2|6527.8|174
1593785700000|2020-07-03 14:15:00|6530.4|6528.6|6531.2|6528.2|6532.2|6529.8|6529.8|6527.5|251
1593786000000|2020-07-03 14:20:00|6531.3|6528.3|6529.7|6527.9|6531.6|6529.2|6529|6526|156
1593786300000|2020-07-03 14:25:00|6529.8|6528|6529.4|6526.4|6530.3|6528|6528.5|6526.3|200
1593786600000|2020-07-03 14:30:00|6529.5|6526.5|6525.7|6522.7|6529.7|6527.3|6524.5|6522|344
1593786900000|2020-07-03 14:35:00|6525.6|6522.6|6526.6|6523.6|6526.9|6524.4|6522.7|6520.2|359
1593787200000|2020-07-03 14:40:00|6526.1|6524.3|6528.6|6525.6|6530.1|6527.4|6526.1|6523.6|299
1593787500000|2020-07-03 14:45:00|6528.7|6525.7|6529.5|6526.5|6530.3|6527.7|6527.4|6524.9|298
1593787800000|2020-07-03 14:50:00|6529.4|6526.4|6528.9|6525.9|6530.4|6528.2|6527.4|6525|297
1593788100000|2020-07-03 14:55:00|6529|6526|6530.8|6527.8|6533|6530.1|6527.7|6525.3|352
1593788400000|2020-07-03 15:00:00|6530.9|6527.9|6530.5|6527.5|6531.7|6529.2|6530.1|6527.4|257
1593788700000|2020-07-03 15:05:00|6530.6|6527.6|6531.6|6528.6|6531.6|6529.1|6530|6527.3|203
1593789000000|2020-07-03 15:10:00|6531.5|6528.5|6532.7|6529.7|6533.9|6531.5|6530.8|6528.3|202
1593789300000|2020-07-03 15:15:00|6532.8|6529.8|6533|6531.2|6535|6532.3|6532.8|6529.8|190
1593789600000|2020-07-03 15:20:00|6533.5|6530.5|6530.9|6529.1|6533.6|6531.1|6530.8|6528.3|104
1593789900000|2020-07-03 15:25:00|6531|6529.2|6533.9|6530.9|6534.8|6532.2|6531|6528.4|206
1593790200000|2020-07-03 15:30:00|6534|6531|6533.5|6530.5|6534.6|6531.9|6532.4|6529.6|221
1593790500000|2020-07-03 15:35:00|6533.6|6530.6|6534.5|6531.5|6534.9|6532.1|6532.4|6529.8|308
1593790800000|2020-07-03 15:40:00|6534.6|6531.6|6535.1|6533.3|6536.8|6534.5|6533.1|6530.8|200
1593791100000|2020-07-03 15:45:00|6535|6533.2|6534|6531|6538|6535.5|6532.2|6529.4|303
1593791400000|2020-07-03 15:50:00|6533.4|6531.6|6532.8|6529.8|6534.8|6532.4|6532.8|6529.8|97
1593791700000|2020-07-03 15:55:00|6532.7|6529.7|6533.2|6531.4|6533.9|6531.6|6532.4|6529.6|116
1593792000000|2020-07-03 16:00:00|6533.3|6531.5|6535|6532|6537.7|6535.2|6532.4|6530.2|235
1593792300000|2020-07-03 16:05:00|6534.9|6531.9|6535.1|6532.1|6536.9|6533.9|6534.6|6531.9|147
1593792600000|2020-07-03 16:10:00|6535|6532|6533.8|6530.8|6535.8|6533.3|6531.9|6528.9|213
1593792900000|2020-07-03 16:15:00|6533.7|6530.7|6533.4|6530.4|6533.8|6531.3|6533.1|6530.3|93
1593793200000|2020-07-03 16:20:00|6533.3|6530.3|6534.3|6532.5|6535|6532.5|6532.1|6529.1|156
1593793500000|2020-07-03 16:25:00|6535|6532|6534.6|6531.6|6536|6533.6|6532.5|6529.8|277
1593793800000|2020-07-03 16:30:00|6534.5|6531.5|6534.7|6531.7|6535.3|6532.8|6533.9|6531.4|98
1593794100000|2020-07-03 16:35:00|6534.6|6531.6|6534.5|6531.5|6535.4|6533|6533.9|6531|103
1593794400000|2020-07-03 16:40:00|6534.7|6531.7|6534.7|6531.7|6535.7|6533.1|6534|6531.5|92
1593794700000|2020-07-03 16:45:00|6534.8|6531.8|6536.4|6533.4|6536.6|6534.2|6534.5|6531.8|159
1593795000000|2020-07-03 16:50:00|6536.5|6533.5|6536.3|6533.3|6536.7|6534.2|6535.7|6533|124
1593795300000|2020-07-03 16:55:00|6536.2|6533.2|6535.2|6532.2|6536.8|6534.1|6535.1|6532.1|119
1593795600000|2020-07-03 17:00:00|6535|6532|6535.2|6532.2|6535.3|6532.3|6534|6531.6|241
1593795900000|2020-07-03 17:05:00|6535.1|6532.1|6535.3|6531.9|6535.7|6532.7|6534.9|6531.2|177
1593796200000|2020-07-03 17:10:00|6535.2|6532|6535.3|6531.7|6536|6532.5|6534.7|6531.1|350
1593796500000|2020-07-03 17:15:00|6535.4|6531.6|6536|6533|6536.3|6533.1|6535|6531.4|310
1593796800000|2020-07-03 17:20:00|6536.2|6532.9|6535.9|6532.4|6536.3|6533.1|6535.5|6531.7|307
1593797100000|2020-07-03 17:25:00|6535.7|6532.7|6534.9|6531.9|6536.4|6533.2|6534.8|6531.6|292
1593797400000|2020-07-03 17:30:00|6535|6531.8|6534|6530.4|6535.3|6532.2|6532.9|6529.2|423
1593797700000|2020-07-03 17:35:00|6534.1|6530.5|6536.5|6532.5|6536.7|6532.8|6532.9|6529.9|348
1593798000000|2020-07-03 17:40:00|6536.4|6532.6|6534.8|6531.5|6536.6|6533|6534.4|6531.4|274
1593798300000|2020-07-03 17:45:00|6534.9|6531.6|6535|6531.5|6535.3|6532|6533.8|6530.5|272
1593798600000|2020-07-03 17:50:00|6534.9|6531.2|6533.9|6530.6|6535.2|6532|6533.6|6530.3|350
1593798900000|2020-07-03 17:55:00|6533.7|6530.7|6534.6|6530.9|6535.9|6532|6533.6|6530.1|455
1593799200000|2020-07-03 18:00:00|6534.7|6531.2|6535.3|6531.4|6535.7|6531.7|6533.4|6529.4|462
1593799500000|2020-07-03 18:05:00|6535.4|6531.3|6535.4|6531.5|6535.6|6531.8|6534.2|6530.5|357
1593799800000|2020-07-03 18:10:00|6535.3|6531.3|6534.7|6531.1|6535.8|6532.2|6534.3|6530.8|352
1593800100000|2020-07-03 18:15:00|6534.8|6531.2|6534.9|6531.8|6536.1|6532.6|6534.3|6530.8|358
1593800400000|2020-07-03 18:20:00|6535.4|6531.9|6535.7|6532.4|6536.6|6532.9|6534.4|6531.3|278
1593800700000|2020-07-03 18:25:00|6535.8|6532.3|6536.2|6532.8|6536.3|6533|6534.8|6531.7|250
1593801000000|2020-07-03 18:30:00|6536.3|6532.7|6536.4|6533.4|6537.4|6534|6535.9|6532.5|235
1593801300000|2020-07-03 18:35:00|6536.7|6533.7|6536.2|6533.2|6536.7|6533.7|6535.2|6532.2|241
1593801600000|2020-07-03 18:40:00|6536.4|6533|6535.6|6532.6|6537.6|6534.4|6535.3|6532.1|242
1593801900000|2020-07-03 18:45:00|6535.7|6532.7|6536.8|6533.8|6537|6534|6535.3|6532.2|164
1593802200000|2020-07-03 18:50:00|6536.3|6533.3|6536.6|6533.5|6536.8|6533.8|6535.6|6532.5|314
1593802500000|2020-07-03 18:55:00|6536.1|6533.1|6536.5|6533.5|6537.1|6534|6535.9|6532.9|166
1593802800000|2020-07-03 19:00:00|6536.6|6533.6|6536.2|6533.2|6536.7|6533.7|6535.3|6532.3|228
1593803100000|2020-07-03 19:05:00|6536.1|6533|6536.7|6533.7|6537|6534|6535.9|6532.8|165
1593803400000|2020-07-03 19:10:00|6536.6|6533.6|6536.2|6533.1|6536.9|6533.9|6535.5|6532.4|155
1593803700000|2020-07-03 19:15:00|6536.3|6533.2|6536.8|6533.8|6537.1|6533.9|6536.1|6533|169
1593804000000|2020-07-03 19:20:00|6536.7|6533.7|6537|6533.7|6537.7|6534.6|6536.7|6533.6|177
1593804300000|2020-07-03 19:25:00|6536.9|6533.8|6537|6534|6537.2|6534.2|6536.5|6533.5|137
1593804600000|2020-07-03 19:30:00|6536.9|6533.9|6536.6|6533.6|6537.6|6534.2|6536.5|6533.3|115
1593804900000|2020-07-03 19:35:00|6536.5|6533.5|6536.1|6533.1|6536.9|6533.9|6535.8|6532.7|220
1593805200000|2020-07-03 19:40:00|6536.3|6533|6536.1|6533.1|6536.8|6533.5|6535.8|6532.4|166
1593805500000|2020-07-03 19:45:00|6536.2|6533.2|6536.3|6532.7|6536.6|6533.3|6535.7|6532.6|145
1593805800000|2020-07-03 19:50:00|6536|6532.9|6536.1|6532.6|6536.7|6533.3|6535.5|6532.3|226
1593806100000|2020-07-03 19:55:00|6535.9|6532.5|6523.1|6519.1|6536.1|6532.5|6509.8|6505.8|585
1593806400000|2020-07-03 20:00:00|6523.9|6519.9|6522.7|6518.7|6526.5|6522.5|6514.8|6510.8|341
1593806700000|2020-07-03 20:05:00|6522.6|6518.6|6524|6520|6539|6535|6520.4|6516.4|146
1593807000000|2020-07-03 20:10:00|6523.9|6519.9|6529.2|6525.2|6538.7|6534.8|6523.9|6519.9|154
1593807300000|2020-07-03 20:15:00|6529.4|6525.4|6534.3|6530.3|6538.1|6534.1|6528.8|6524.8|116
1593807600000|2020-07-03 20:20:00|6534.4|6530.4|6537.9|6533.9|6540.1|6536.4|6528.4|6524.4|218
1593807900000|2020-07-03 20:25:00|6537.5|6533.5|6539.2|6535.2|6540|6536|6536.1|6532.1|237
1593808200000|2020-07-03 20:30:00|6538.9|6534.9|6539|6535|6539.5|6535.5|6538.3|6534.3|104
1593808500000|2020-07-03 20:35:00|6538.9|6534.9|6534.3|6530.3|6541.6|6537.6|6532.8|6528.8|225
1593808800000|2020-07-03 20:40:00|6534.5|6530.5|6532.4|6528.4|6536.5|6532.5|6531|6527|211
1593809100000|2020-07-03 20:45:00|6532.3|6528.3|6531.8|6527.8|6538.1|6534.1|6531.4|6527.4|177
1593809400000|2020-07-03 20:50:00|6531.9|6527.9|6534.7|6530.7|6534.8|6530.8|6531.5|6527.5|44
1593809700000|2020-07-03 20:55:00|6536.6|6532.6|6537.1|6533.1|6552.2|6548.2|6536.6|6532.6|26
1593979200000|2020-07-05 20:00:00|6522.3|6512.3|6519.3|6510.6|6529.5|6519.5|6516.5|6509|61
1593979500000|2020-07-05 20:05:00|6517.8|6512.3|6525.3|6515.3|6528.4|6518.4|6517.8|6510.6|25
1593979800000|2020-07-05 20:10:00|6527.3|6517.3|6522.2|6514.5|6528.1|6518.1|6520.2|6514.1|27
1593980100000|2020-07-05 20:15:00|6522.1|6515.4|6537.5|6527.5|6538.4|6528.4|6520.9|6515.4|46
1593980400000|2020-07-05 20:20:00|6538|6528|6525.4|6515.4|6538|6528|6524.9|6514.9|25
1593980700000|2020-07-05 20:25:00|6525.6|6515.6|6527.5|6517.5|6528.1|6518.1|6525.6|6515.6|9
1593981000000|2020-07-05 20:30:00|6528.1|6518.1|6523.7|6513.7|6528.1|6518.1|6523.7|6513.7|9
1593981300000|2020-07-05 20:35:00|6527.9|6517.9|6528.1|6518.1|6528.1|6518.1|6525.8|6515.8|11
1593981600000|2020-07-05 20:40:00|6527.5|6517.5|6528.1|6518.1|6528.1|6518.1|6527.5|6517.5|8
1593981900000|2020-07-05 20:45:00|6527.5|6517.5|6527.5|6517.5|6528.1|6518.1|6527.5|6517.5|7
1593982200000|2020-07-05 20:50:00|6528.1|6518.1|6527.5|6517.5|6528.1|6518.1|6525.4|6515.4|9
1593982500000|2020-07-05 20:55:00|6528.5|6518.5|6529.8|6519.8|6530|6520|6524.5|6514.5|6
1593982800000|2020-07-05 21:00:00|6529.5|6519.5|6528.5|6523.5|6529.9|6523.5|6527.2|6519.5|14
1593983100000|2020-07-05 21:05:00|6529.9|6519.9|6528.5|6523.5|6529.9|6524.4|6528.5|6519.9|5
1593983400000|2020-07-05 21:10:00|6529.9|6519.9|6529.9|6519.9|6529.9|6519.9|6529.6|6519.6|6
1593983700000|2020-07-05 21:15:00|6526.7|6516.7|6529.5|6524.5|6529.9|6524.5|6526.7|6516.7|13
1593984000000|2020-07-05 21:20:00|6528.9|6523.9|6529.5|6519.5|6529.8|6523.9|6528.5|6519.4|12
1593984300000|2020-07-05 21:25:00|6529.4|6519.4|6529.5|6519.5|6529.7|6523.5|6528.4|6519.4|20
1593984600000|2020-07-05 21:30:00|6528.9|6522.9|6529.4|6519.4|6530.9|6523.5|6527.8|6519.4|26
1593984900000|2020-07-05 21:35:00|6529.3|6519.3|6525.2|6516.6|6530.1|6522.6|6522.4|6513.3|126
1593985200000|2020-07-05 21:40:00|6525.5|6516.2|6525.1|6518|6527.1|6519|6523.7|6515.9|107
1593985500000|2020-07-05 21:45:00|6524.9|6518.6|6528.3|6518.3|6530.5|6521.1|6524.8|6516.4|136
1593985800000|2020-07-05 21:50:00|6528.5|6518.5|6531.3|6524.2|6531.6|6524.2|6525.6|6515.6|182
1593986100000|2020-07-05 21:55:00|6530.9|6524.3|6528.5|6523.1|6535.6|6526|6528.3|6520.2|201
1593986400000|2020-07-05 22:00:00|6528.6|6522.9|6536.1|6532.1|6540.5|6534.6|6528|6522.7|392
1593986700000|2020-07-05 22:05:00|6535.6|6531.6|6538.1|6534.1|6538.1|6534.1|6535.6|6531.6|222
1593987000000|2020-07-05 22:10:00|6537.9|6533.9|6536|6532|6538.1|6534.1|6535.7|6531.7|161
1593987300000|2020-07-05 22:15:00|6536.1|6532.1|6537|6533|6537.2|6533.2|6536.1|6532.1|87
1593987600000|2020-07-05 22:20:00|6536.9|6532.9|6537|6533|6537.1|6533.1|6536.4|6532.4|107
1593987900000|2020-07-05 22:25:00|6537.1|6533.1|6537.5|6533.5|6538.1|6534.1|6536.9|6532.9|122
1593988200000|2020-07-05 22:30:00|6537.3|6533.3|6538.2|6534.2|6538.5|6534.5|6537.1|6533.1|167
1593988500000|2020-07-05 22:35:00|6538.1|6534.1|6539.2|6535.2|6540.3|6536.3|6537.9|6533.9|235
1593988800000|2020-07-05 22:40:00|6539.1|6535.1|6539.5|6535.5|6540.4|6536.4|6539|6535|248
1593989100000|2020-07-05 22:45:00|6539.1|6535.1|6540.7|6536.7|6541.2|6537.2|6539.1|6535.1|142
1593989400000|2020-07-05 22:50:00|6540.5|6536.5|6539.9|6535.9|6541.5|6537.5|6539.8|6535.8|173
1593989700000|2020-07-05 22:55:00|6540|6536|6539.4|6536.4|6540.1|6536.5|6538.4|6535.4|189
1593990000000|2020-07-05 23:00:00|6539.3|6536.3|6539.8|6536.8|6540.2|6537.6|6538.4|6535.4|208
1593990300000|2020-07-05 23:05:00|6539.7|6536.7|6539.3|6536.3|6540.4|6537.4|6539.3|6536.3|116
1593990600000|2020-07-05 23:10:00|6539.2|6536.2|6538.3|6535.3|6539.6|6537.2|6537.6|6535.1|133
1593990900000|2020-07-05 23:15:00|6538.5|6535.5|6536.7|6533.7|6538.7|6536.3|6536|6533.5|139
1593991200000|2020-07-05 23:20:00|6536.6|6533.6|6535.4|6532.4|6536.8|6534.1|6535.1|6532.2|143
1593991500000|2020-07-05 23:25:00|6535.5|6532.5|6535.7|6533.9|6536.3|6534|6534.7|6532.2|223
1593991800000|2020-07-05 23:30:00|6535.6|6533.8|6536.6|6533.6|6536.8|6534.2|6535.3|6532.9|105
1593992100000|2020-07-05 23:35:00|6536.7|6533.7|6536.7|6533.7|6536.7|6534.1|6534.9|6532.6|129
1593992400000|2020-07-05 23:40:00|6536.6|6533.6|6537.4|6534.4|6537.4|6535|6536|6533.4|101
1593992700000|2020-07-05 23:45:00|6537.3|6534.3|6538.4|6535.4|6538.5|6536|6536.3|6533.8|133
1593993000000|2020-07-05 23:50:00|6538.5|6535.5|6540.5|6537.5|6541|6538.4|6537.8|6535.4|272
1593993300000|2020-07-05 23:55:00|6540.4|6537.4|6539|6536|6540.6|6537.6|6538.5|6535.5|145
1593993600000|2020-07-06 00:00:00|6539.1|6536.1|6543.5|6540.5|6543.9|6540.9|6537.8|6535.3|296
1593993900000|2020-07-06 00:05:00|6543.6|6540.6|6546.7|6543.7|6547.4|6545|6543.6|6540.6|299
1593994200000|2020-07-06 00:10:00|6546.5|6544.7|6547.3|6544.3|6550.1|6547.8|6546.2|6543.7|333
1593994500000|2020-07-06 00:15:00|6547.4|6544.4|6547.7|6545.9|6549.4|6547.1|6546.7|6543.9|292
1593994800000|2020-07-06 00:20:00|6548|6545|6546.8|6543.8|6549.8|6547.5|6546.7|6543.8|224
1593995100000|2020-07-06 00:25:00|6546.3|6544.5|6546|6543|6547.2|6544.9|6545|6542.5|195
1593995400000|2020-07-06 00:30:00|6545.9|6542.9|6546.9|6543.9|6546.9|6544.6|6544.3|6542|192
1593995700000|2020-07-06 00:35:00|6546.8|6543.8|6547.2|6545.4|6548.5|6546.1|6546.1|6543.7|210
1593996000000|2020-07-06 00:40:00|6547.1|6545.3|6548.1|6545.1|6548.5|6546|6547.1|6544.7|154
1593996300000|2020-07-06 00:45:00|6548.2|6545.2|6544.6|6542.8|6548.9|6546.6|6544.6|6542.2|231
1593996600000|2020-07-06 00:50:00|6544.9|6541.9|6544.8|6541.8|6547.6|6545.1|6543.3|6541|352
1593996900000|2020-07-06 00:55:00|6544.6|6541.6|6548.1|6545.1|6548.3|6545.3|6543.7|6540.9|250
1593997200000|2020-07-06 01:00:00|6548.5|6545.5|6547.4|6544.4|6550|6547.4|6546.4|6543.8|365
1593997500000|2020-07-06 01:05:00|6547.2|6544.2|6545.5|6542.5|6548.9|6545.9|6544.8|6542.3|261
1593997800000|2020-07-06 01:10:00|6545.6|6542.6|6546.5|6544.7|6548.1|6546|6545.2|6542.6|279
1593998100000|2020-07-06 01:15:00|6547.4|6544.4|6547|6544|6548.3|6545.9|6546.2|6543.5|275
1593998400000|2020-07-06 01:20:00|6547.1|6544.1|6546.4|6544.6|6548.2|6545.8|6545.9|6543.5|198
1593998700000|2020-07-06 01:25:00|6547|6544|6549.3|6546.3|6549.3|6546.9|6545.9|6543.7|199
1593999000000|2020-07-06 01:30:00|6549.7|6546.7|6546.7|6544.9|6551.1|6548.4|6545.6|6543.3|377
1593999300000|2020-07-06 01:35:00|6546.8|6545|6550.6|6548.8|6550.7|6548.9|6545.9|6544.1|299
1593999600000|2020-07-06 01:40:00|6550.7|6548.9|6552.1|6549.1|6552.4|6550|6549.3|6547.2|339
1593999900000|2020-07-06 01:45:00|6552|6549|6554.4|6551.4|6554.7|6552.7|6551.6|6549|245
1594000200000|2020-07-06 01:50:00|6554.5|6551.5|6551.9|6550.1|6554.8|6552.5|6551.2|6548.9|274
1594000500000|2020-07-06 01:55:00|6552.5|6549.5|6549.6|6547.8|6553|6550.4|6549.6|6547.1|253
1594000800000|2020-07-06 02:00:00|6549.5|6547.7|6553.5|6550.5|6554|6551.6|6549.1|6546.7|304
1594001100000|2020-07-06 02:05:00|6553.4|6550.4|6552|6550.2|6553.9|6551.6|6551.5|6549.2|181
1594001400000|2020-07-06 02:10:00|6552.5|6550.7|6553.4|6550.4|6554.5|6552.1|6552.4|6550.4|221
1594001700000|2020-07-06 02:15:00|6553.6|6550.6|6552.1|6550.3|6554|6551.7|6552|6549.5|168
1594002000000|2020-07-06 02:20:00|6552.7|6549.7|6549.2|6546.2|6553.3|6551|6548.3|6545.9|201
1594002300000|2020-07-06 02:25:00|6548.7|6546.9|6549.2|6547.4|6551.2|6549|6548.5|6546.2|205
1594002600000|2020-07-06 02:30:00|6549.3|6547.5|6549.1|6547.3|6549.6|6547.8|6547.3|6545|196
1594002900000|2020-07-06 02:35:00|6549|6547.2|6549.6|6547.8|6549.7|6547.9|6548.7|6546.5|126
1594003200000|2020-07-06 02:40:00|6549.5|6547.7|6551.8|6550|6552.7|6550.4|6548.8|6546.6|147
1594003500000|2020-07-06 02:45:00|6552|6550.2|6551.6|6549.8|6552.8|6550.7|6550.8|6548.6|187
1594003800000|2020-07-06 02:50:00|6551.7|6549.9|6550.6|6547.6|6552.3|6549.9|6549.8|6546.8|187
1594004100000|2020-07-06 02:55:00|6550.5|6547.5|6552.7|6550.9|6553.2|6550.9|6550.5|6547.5|182
1594004400000|2020-07-06 03:00:00|6553.2|6551.4|6550.8|6549|6553.4|6551.4|6550.8|6549|151
1594004700000|2020-07-06 03:05:00|6550.7|6548.9|6550.1|6548.3|6551.5|6549.7|6549|6546.5|150
1594005000000|2020-07-06 03:10:00|6550|6548.2|6549.7|6547.9|6551.1|6548.7|6549.4|6547.6|145
1594005300000|2020-07-06 03:15:00|6550.1|6548.3|6550.5|6548.7|6550.6|6548.8|6549.5|6547.4|128
1594005600000|2020-07-06 03:20:00|6550.6|6548.8|6549.8|6548|6551.4|6549.6|6549.1|6547.3|176
1594005900000|2020-07-06 03:25:00|6549.9|6548.1|6549|6547.2|6550.5|6548.1|6548.6|6546.3|172
1594006200000|2020-07-06 03:30:00|6549.3|6547.5|6546.9|6545.1|6552.3|6549.8|6546.8|6544.2|226
1594006500000|2020-07-06 03:35:00|6547|6545.2|6546.9|6545.1|6548.4|6546.1|6546.6|6544.5|235
1594006800000|2020-07-06 03:40:00|6547|6545.2|6546.7|6544.9|6547.7|6545.9|6546.4|6544.2|157
1594007100000|2020-07-06 03:45:00|6546.1|6544.3|6547.6|6544.6|6547.6|6545.4|6546.1|6544.2|151
1594007400000|2020-07-06 03:50:00|6547|6545.2|6552.5|6550.7|6553.4|6551.2|6546.7|6544.4|206
1594007700000|2020-07-06 03:55:00|6552.3|6550.5|6554|6552.2|6555.7|6553.3|6551.6|6549.4|311
1594008000000|2020-07-06 04:00:00|6554.1|6552.3|6553.9|6552.1|6555.9|6553.3|6553.5|6551.2|165
1594008300000|2020-07-06 04:05:00|6553.8|6552|6554.1|6552.3|6554.7|6552.5|6553.5|6551.5|120
1594008600000|2020-07-06 04:10:00|6554.2|6552.4|6553|6551.2|6554.8|6553|6551.9|6549.5|148
1594008900000|2020-07-06 04:15:00|6553.2|6551.4|6552|6550.2|6553.9|6551.7|6551.9|6550.1|132
1594009200000|2020-07-06 04:20:00|6552.6|6549.6|6552.3|6549.3|6552.7|6550.9|6551.6|6549.3|141
1594009500000|2020-07-06 04:25:00|6551.6|6549.8|6549.8|6548|6551.8|6550|6549.6|6547.5|132
1594009800000|2020-07-06 04:30:00|6549.9|6548.1|6550.8|6549|6552.1|6550.3|6549.8|6548|149
1594010100000|2020-07-06 04:35:00|6550.9|6549.1|6549.8|6548|6551.7|6549.9|6549.4|6547.6|171
1594010400000|2020-07-06 04:40:00|6549.9|6548.1|6548.9|6547.1|6550|6548.2|6548.8|6547|149
1594010700000|2020-07-06 04:45:00|6548.8|6547|6549.7|6547.9|6549.8|6547.9|6548.8|6546.6|115
1594011000000|2020-07-06 04:50:00|6549.6|6547.8|6549.5|6547.7|6550.1|6548.3|6549|6547.2|121
1594011300000|2020-07-06 04:55:00|6549.4|6547.6|6551.7|6549.9|6552|6550.2|6548.7|6546.9|212
1594011600000|2020-07-06 05:00:00|6551.8|6550|6551.9|6550.1|6553.2|6551.4|6551.1|6549|231
1594011900000|2020-07-06 05:05:00|6551.8|6550|6550.9|6549.1|6553.1|6550.7|6550.8|6549|144
1594012200000|2020-07-06 05:10:00|6551|6549.2|6550.2|6548.4|6551.6|6549.8|6549.9|6547.5|148
1594012500000|2020-07-06 05:15:00|6550.1|6548.3|6552.6|6550.8|6552.6|6550.8|6549.7|6547.3|217
1594012800000|2020-07-06 05:20:00|6552.8|6551|6553.5|6551.7|6553.7|6551.8|6551.6|6549.8|300
1594013100000|2020-07-06 05:25:00|6553.2|6551.4|6553.2|6551.4|6554.8|6552.4|6552.2|6550.4|158
1594013400000|2020-07-06 05:30:00|6553.3|6551.5|6553.5|6550.5|6554.9|6552.5|6552.8|6550.4|178
1594013700000|2020-07-06 05:35:00|6553.6|6550.6|6551.1|6549.3|6553.8|6551.3|6550.9|6548.5|207
1594014000000|2020-07-06 05:40:00|6551.2|6549.4|6553.3|6551.5|6553.7|6551.6|6550.8|6548.4|181
1594014300000|2020-07-06 05:45:00|6553.2|6551.4|6554.6|6551.6|6554.6|6552.2|6552.8|6550.5|176
1594014600000|2020-07-06 05:50:00|6554|6552.2|6554.1|6552.3|6555.8|6554|6553.4|6551.6|188
1594014900000|2020-07-06 05:55:00|6554.2|6552.4|6558.9|6555.9|6559.1|6556.7|6553.9|6552.1|256
1594015200000|2020-07-06 06:00:00|6558.8|6555.8|6558.4|6556.6|6561.4|6558.7|6558.2|6555.8|335
1594015500000|2020-07-06 06:05:00|6559.5|6556.5|6554.5|6552.7|6559.7|6557.3|6554.3|6552.1|367
1594015800000|2020-07-06 06:10:00|6554.4|6552.6|6557.3|6555.5|6558|6555.9|6554.3|6552.5|327
1594016100000|2020-07-06 06:15:00|6557.2|6555.4|6558.2|6556.4|6559|6556.7|6557.1|6554.7|302
1594016400000|2020-07-06 06:20:00|6558.3|6556.5|6557.7|6554.7|6559.3|6557|6556.9|6554.6|192
1594016700000|2020-07-06 06:25:00|6557.1|6555.3|6556.1|6554.3|6557.9|6555.5|6555.8|6553.5|268
1594017000000|2020-07-06 06:30:00|6556|6554.2|6558.5|6555.5|6558.5|6556.1|6556|6553.3|304
1594017300000|2020-07-06 06:35:00|6557.9|6556.1|6559.2|6556.2|6559.3|6557.1|6557.2|6554.7|266
1594017600000|2020-07-06 06:40:00|6558.7|6556.9|6562.5|6560.7|6562.7|6560.7|6558.6|6556.3|282
1594017900000|2020-07-06 06:45:00|6563|6560|6566.3|6563.3|6566.8|6564.2|6563|6560|428
1594018200000|2020-07-06 06:50:00|6565.9|6562.9|6566.1|6564.3|6567.6|6565.4|6562.2|6559.8|447
1594018500000|2020-07-06 06:55:00|6566.4|6563.4|6561.7|6558.7|6566.4|6563.9|6561.7|6558.7|458
1594018800000|2020-07-06 07:00:00|6561.9|6558.9|6561.6|6558.6|6564|6561.5|6559.5|6557.1|420
1594019100000|2020-07-06 07:05:00|6561.7|6558.7|6561.1|6559.3|6562.1|6560|6557|6554.7|458
1594019400000|2020-07-06 07:10:00|6561.2|6559.4|6561.4|6558.4|6564.8|6562.5|6559.6|6557.4|616
1594019700000|2020-07-06 07:15:00|6561.3|6558.3|6560|6557|6562.8|6560.6|6559.3|6556.9|450
1594020000000|2020-07-06 07:20:00|6559.6|6557.8|6555.5|6552.5|6561.9|6559.5|6555.5|6552.5|429
1594020300000|2020-07-06 07:25:00|6555.6|6552.6|6557.3|6555.5|6559|6556.6|6554.7|6552.5|558
1594020600000|2020-07-06 07:30:00|6558|6555|6557.5|6554.5|6559.7|6557.4|6555.2|6552.5|546
1594020900000|2020-07-06 07:35:00|6557.6|6554.6|6559.8|6556.8|6559.8|6557.3|6556.1|6553.6|379
1594021200000|2020-07-06 07:40:00|6558.9|6557.1|6562.6|6559.6|6563|6560.8|6558.2|6555.8|417
1594021500000|2020-07-06 07:45:00|6562.7|6559.7|6558.7|6555.7|6563.1|6560.7|6556.7|6554|500
1594021800000|2020-07-06 07:50:00|6558|6556.2|6551|6548|6558.8|6556.4|6550|6547.4|491
1594022100000|2020-07-06 07:55:00|6550.5|6548.7|6548.5|6545.5|6551.8|6549.4|6547.7|6545.3|439
1594022400000|2020-07-06 08:00:00|6548.2|6545.2|6546.2|6544.4|6548.8|6545.8|6544.9|6542.5|422
1594022700000|2020-07-06 08:05:00|6546.3|6544.5|6541.3|6539.5|6547.5|6545.3|6541|6538.6|561
1594023000000|2020-07-06 08:10:00|6541.4|6539.6|6545.7|6543.9|6547.1|6544.1|6540.6|6538.8|465
1594023300000|2020-07-06 08:15:00|6545.6|6543.8|6548.2|6546.4|6549|6546.8|6543.4|6540.9|332
1594023600000|2020-07-06 08:20:00|6548.5|6545.5|6547.1|6545.3|6549.3|6546.9|6546.6|6544.5|265
1594023900000|2020-07-06 08:25:00|6547.8|6544.8|6546.9|6545.1|6549.9|6547.5|6546.9|6544.4|247
1594024200000|2020-07-06 08:30:00|6547.5|6544.5|6546.1|6543.1|6547.6|6545.2|6543.4|6541|328
1594024500000|2020-07-06 08:35:00|6546|6543|6545.7|6542.7|6547.2|6544.2|6543.5|6541.1|298
1594024800000|2020-07-06 08:40:00|6545.8|6542.8|6546.7|6543.7|6547.1|6544.8|6543.6|6541.3|332
1594025100000|2020-07-06 08:45:00|6546.1|6544.3|6546.1|6544.3|6547.3|6545|6544.6|6542.2|336
1594025400000|2020-07-06 08:50:00|6546.7|6543.7|6540.3|6538.5|6547.6|6545.6|6540.1|6537.3|392
1594025700000|2020-07-06 08:55:00|6540.4|6538.6|6543.2|6541.4|6544.2|6541.6|6540.4|6537.9|298
1594026000000|2020-07-06 09:00:00|6543.1|6540.2|6541.2|6538.2|6543.2|6540.7|6539.3|6536.9|294
1594026300000|2020-07-06 09:05:00|6541.1|6538.1|6541|6539.2|6543.3|6540.9|6538.6|6536.1|422
1594026600000|2020-07-06 09:10:00|6541.6|6538.6|6543.3|6541.5|6544.3|6542|6539.4|6537.2|374
1594026900000|2020-07-06 09:15:00|6543.2|6541.4|6545.3|6543.5|6546.7|6544.3|6541.6|6539.3|276
1594027200000|2020-07-06 09:20:00|6546|6543|6543.1|6540.1|6546.1|6543.3|6542.5|6540|355
1594027500000|2020-07-06 09:25:00|6543|6540|6540.5|6537.5|6544.8|6541.8|6539.1|6536.7|356
1594027800000|2020-07-06 09:30:00|6539.9|6538.1|6542.2|6539.2|6542.7|6540.4|6538.8|6536.4|268
1594028100000|2020-07-06 09:35:00|6541.7|6539.9|6537.9|6534.9|6542.7|6540.3|6537.1|6534.6|320
1594028400000|2020-07-06 09:40:00|6537.8|6534.8|6536.1|6534.3|6538|6535.5|6534.1|6531.7|257
1594028700000|2020-07-06 09:45:00|6535.9|6534.1|6536.5|6533.5|6536.8|6534.4|6534.9|6532.6|270
1594029000000|2020-07-06 09:50:00|6536.4|6533.4|6539.8|6536.8|6540.4|6537.9|6536.2|6533.4|296
1594029300000|2020-07-06 09:55:00|6539.2|6537.4|6539.4|6537.6|6541.5|6539.6|6538.1|6535.8|328
1594029600000|2020-07-06 10:00:00|6539.9|6536.9|6540.1|6537.1|6542.2|6539.8|6539.1|6536.9|379
1594029900000|2020-07-06 10:05:00|6539.4|6537.6|6535.3|6533.5|6540.1|6537.8|6535.1|6532.9|372
1594030200000|2020-07-06 10:10:00|6536|6533|6542.2|6539.2|6542.3|6539.9|6535.4|6533|350
1594030500000|2020-07-06 10:15:00|6541.7|6539.9|6539.5|6537.7|6542.6|6540.5|6538.2|6535.9|323
1594030800000|2020-07-06 10:20:00|6539.6|6537.8|6540.7|6538.9|6541.2|6539|6537.2|6535|344
1594031100000|2020-07-06 10:25:00|6540.6|6538.8|6539|6536|6542|6539.9|6538.1|6535.7|302
1594031400000|2020-07-06 10:30:00|6539.1|6536.1|6536.1|6533.1|6540.3|6538|6535.4|6532.8|330
1594031700000|2020-07-06 10:35:00|6536.2|6533.2|6534.4|6532.6|6537.2|6534.8|6534.4|6532.1|339
1594032000000|2020-07-06 10:40:00|6534.3|6532.5|6535.3|6533.5|6536.5|6534.1|6534|6532.1|227
1594032300000|2020-07-06 10:45:00|6535.2|6533.4|6535.6|6532.6|6535.9|6533.7|6533.4|6531.1|244
1594032600000|2020-07-06 10:50:00|6535|6533.2|6534.4|6532.6|6535.6|6533.3|6533.2|6530.9|259
1594032900000|2020-07-06 10:55:00|6535|6532|6535.8|6532.8|6536.6|6534.3|6534.3|6531.9|251
1594033200000|2020-07-06 11:00:00|6534.8|6533|6538|6535|6538.2|6535.4|6534.5|6532.5|291
1594033500000|2020-07-06 11:05:00|6538.1|6535.1|6537.4|6535.6|6538.5|6536.3|6535.5|6533|187
1594033800000|2020-07-06 11:10:00|6537.5|6535.7|6539.7|6537.9|6540.4|6538|6536.8|6534.9|326
1594034100000|2020-07-06 11:15:00|6539.8|6538|6542|6539|6542.4|6539.9|6538.8|6536.6|441
1594034400000|2020-07-06 11:20:00|6541.9|6538.9|6543.4|6540.4|6544.2|6541.9|6540.6|6538.1|308
1594034700000|2020-07-06 11:25:00|6542.8|6541|6543.3|6541.5|6545|6542.6|6541.7|6539.2|278
1594035000000|2020-07-06 11:30:00|6543.2|6541.4|6540.3|6538.5|6543.8|6541.5|6540.2|6538|281
1594035300000|2020-07-06 11:35:00|6541|6538|6542|6539|6543.1|6540.6|6540.2|6537.9|312
1594035600000|2020-07-06 11:40:00|6541.7|6539.9|6540.5|6538.7|6542.2|6539.9|6539.8|6537.5|283
1594035900000|2020-07-06 11:45:00|6540.4|6538.6|6543|6540|6544.3|6542|6540.3|6537.9|336
1594036200000|2020-07-06 11:50:00|6543.1|6540.1|6545.6|6543.8|6547|6544.5|6542.2|6539.6|360
1594036500000|2020-07-06 11:55:00|6545.5|6543.7|6547.1|6544.1|6549.2|6546.9|6544.6|6542.3|434
1594036800000|2020-07-06 12:00:00|6547.2|6544.2|6547.6|6545.8|6548.2|6545.9|6544.5|6542.3|341
1594037100000|2020-07-06 12:05:00|6548.3|6545.3|6549.1|6546.1|6550|6547.6|6546.5|6544.1|307
1594037400000|2020-07-06 12:10:00|6549.2|6546.2|6549.4|6547.6|6550.4|6548|6548.4|6546|253
1594037700000|2020-07-06 12:15:00|6549.5|6547.7|6551.4|6549.6|6552.2|6549.8|6548.4|6546.4|295
1594038000000|2020-07-06 12:20:00|6551.3|6549.5|6548.8|6547|6552.1|6549.8|6548.2|6545.9|214
1594038300000|2020-07-06 12:25:00|6548.9|6547.1|6550|6548.2|6551.1|6548.8|6548.7|6546.7|224
1594038600000|2020-07-06 12:30:00|6549.9|6548.1|6549.9|6548.1|6551|6548.9|6547.5|6545.3|299
1594038900000|2020-07-06 12:35:00|6550|6548.2|6553.9|6550.9|6554.4|6552.6|6550|6548.2|296
1594039200000|2020-07-06 12:40:00|6553.8|6550.8|6552|6550.2|6554.1|6552.3|6551.1|6548.7|227
1594039500000|2020-07-06 12:45:00|6551.6|6549.8|6549.8|6548|6552|6549.8|6548.5|6546.1|292
1594039800000|2020-07-06 12:50:00|6549.9|6548.1|6553.3|6550.3|6553.8|6551.3|6549|6546.4|313
1594040100000|2020-07-06 12:55:00|6552.7|6550.9|6553.2|6550.2|6553.3|6550.9|6549.1|6546.6|217
1594040400000|2020-07-06 13:00:00|6553.1|6550.1|6553.7|6551.9|6554.8|6552.5|6551.4|6548.4|310
1594040700000|2020-07-06 13:05:00|6553.8|6552|6553.4|6551.6|6554.1|6552.2|6552.6|6550.2|253
1594041000000|2020-07-06 13:10:00|6553.3|6551.5|6549.5|6547.7|6556.1|6553.3|6549.5|6547.1|315
1594041300000|2020-07-06 13:15:00|6550|6547|6553.1|6550.1|6553.9|6551.4|6549.4|6546.9|293
1594041600000|2020-07-06 13:20:00|6553|6550|6551.3|6549.5|6554.1|6551.5|6550.5|6548.1|259
1594041900000|2020-07-06 13:25:00|6552.3|6549.3|6550.7|6547.7|6552.8|6550.2|6549.2|6546.9|320
1594042200000|2020-07-06 13:30:00|6550.1|6548.3|6553.5|6551.7|6554.2|6551.9|6548.9|6546.2|580
1594042500000|2020-07-06 13:35:00|6554.1|6551.1|6553.2|6550.2|6554.4|6552|6550.5|6548|461
1594042800000|2020-07-06 13:40:00|6553.3|6550.3|6554.7|6551.7|6554.9|6552.6|6552.9|6550.3|315
1594043100000|2020-07-06 13:45:00|6554.8|6551.8|6558.1|6555.1|6559|6556.6|6553.6|6551.5|357
1594043400000|2020-07-06 13:50:00|6557.5|6555.7|6550.9|6549.1|6558.3|6556|6550.9|6548.9|318
1594043700000|2020-07-06 13:55:00|6551|6549.2|6552.3|6549.3|6554.2|6551.2|6550.4|6547.9|351
1594044000000|2020-07-06 14:00:00|6552.5|6549.5|6549.6|6547.8|6557.2|6554.6|6549.1|6546.8|529
1594044300000|2020-07-06 14:05:00|6549.5|6547.7|6548.1|6546.3|6551|6548.2|6545.5|6543.5|477
1594044600000|2020-07-06 14:10:00|6548.2|6546.4|6547.1|6544.1|6550.1|6547.9|6544.2|6541.8|490
1594044900000|2020-07-06 14:15:00|6547|6544|6547.3|6544.3|6549.2|6546.8|6546.1|6543.8|419
1594045200000|2020-07-06 14:20:00|6547.2|6544.2|6544.2|6541.2|6547.3|6544.8|6543|6540.3|534
1594045500000|2020-07-06 14:25:00|6544|6541|6543.6|6540.6|6544.4|6542.3|6540.9|6538.5|502
1594045800000|2020-07-06 14:30:00|6543.7|6540.7|6545.8|6544|6546.8|6544.8|6542.4|6539.9|401
1594046100000|2020-07-06 14:35:00|6545.9|6544.1|6546.3|6544.5|6547.3|6544.9|6543.4|6541.1|371
1594046400000|2020-07-06 14:40:00|6546.2|6544.4|6550.3|6547.3|6550.7|6548.4|6546.2|6544.2|457
1594046700000|2020-07-06 14:45:00|6550.4|6547.4|6552.4|6550.6|6553.3|6551|6548.8|6546.4|435
1594047000000|2020-07-06 14:50:00|6553.1|6550.1|6552.3|6549.3|6553.1|6550.7|6549.5|6547.1|404
1594047300000|2020-07-06 14:55:00|6552.4|6549.4|6553.2|6551.4|6554.7|6552.4|6551.2|6548.7|511
1594047600000|2020-07-06 15:00:00|6553.1|6551.3|6552.5|6550.7|6553.7|6551.3|6550.4|6548|452
1594047900000|2020-07-06 15:05:00|6552.4|6550.6|6551.8|6548.8|6553.4|6551|6549.8|6547.3|336
1594048200000|2020-07-06 15:10:00|6551.4|6548.4|6548.8|6545.8|6552.4|6550|6548|6545.7|352
1594048500000|2020-07-06 15:15:00|6548.2|6546.4|6547|6545.2|6548.8|6546.4|6545.9|6543.2|345
1594048800000|2020-07-06 15:20:00|6546.7|6544.9|6544.4|6541.4|6547.4|6545.1|6543.1|6540.7|324
1594049100000|2020-07-06 15:25:00|6544.2|6542.4|6547.9|6546.1|6548.2|6546.1|6544.1|6541.6|333
1594049400000|2020-07-06 15:30:00|6547.7|6545.9|6546.9|6543.9|6548.9|6546.7|6546.3|6543.8|344
1594049700000|2020-07-06 15:35:00|6546.8|6543.8|6546.5|6543.5|6549|6546.7|6545.7|6543.5|344
1594050000000|2020-07-06 15:40:00|6545.8|6544|6544.1|6542.3|6547.1|6544.8|6543.3|6541.5|381
1594050300000|2020-07-06 15:45:00|6543.6|6541.8|6545.1|6543.3|6546.9|6545.1|6542.7|6540.9|332
1594050600000|2020-07-06 15:50:00|6545.2|6543.4|6544.2|6542.4|6545.9|6543.5|6543.6|6541.7|259
1594050900000|2020-07-06 15:55:00|6544.1|6542.3|6543.4|6541.6|6544.9|6542.8|6542.8|6540.9|276
1594051200000|2020-07-06 16:00:00|6543.2|6541.4|6544.1|6542.3|6544.9|6542.9|6542.9|6540.8|309
1594051500000|2020-07-06 16:05:00|6544.2|6542.4|6545.6|6543.8|6546|6544|6543.3|6541.5|293
1594051800000|2020-07-06 16:10:00|6545.7|6543.9|6546.7|6544.9|6548|6545.8|6545.6|6543.5|214
1594052100000|2020-07-06 16:15:00|6546.6|6544.8|6548.2|6545.2|6548.6|6546.8|6546.5|6544.4|257
1594052400000|2020-07-06 16:20:00|6548.3|6545.3|6548.8|6547|6550.2|6547.9|6547.5|6545.2|292
1594052700000|2020-07-06 16:25:00|6548.7|6546.9|6549.3|6547.5|6549.8|6547.6|6548.3|6546.3|195
1594053000000|2020-07-06 16:30:00|6549.4|6547.6|6549.4|6547.6|6550.1|6548.2|6548.7|6546.4|257
1594053300000|2020-07-06 16:35:00|6549.2|6547.4|6552.2|6550.4|6552.7|6550.9|6549.2|6547.4|225
1594053600000|2020-07-06 16:40:00|6551.8|6550|6551.6|6549.8|6552.9|6550.5|6551.2|6548.9|255
1594053900000|2020-07-06 16:45:00|6551.5|6549.7|6551.6|6549.8|6552.5|6550.7|6551.4|6549.6|118
1594054200000|2020-07-06 16:50:00|6551.7|6549.9|6551.5|6549.7|6552.8|6550.6|6550.7|6548.7|241
1594054500000|2020-07-06 16:55:00|6551.6|6549.8|6551.3|6549.5|6552.2|6549.9|6550.4|6548|294
1594054800000|2020-07-06 17:00:00|6551.2|6549.4|6551.7|6549.9|6552.3|6549.9|6550.4|6548.1|252
1594055100000|2020-07-06 17:05:00|6551.6|6549.8|6553.4|6551.6|6554|6551.7|6551.4|6549|228
1594055400000|2020-07-06 17:10:00|6553.5|6551.7|6554.1|6551.1|6555.3|6553|6553|6551|225
1594055700000|2020-07-06 17:15:00|6554|6551|6552.6|6550.8|6554.2|6551.8|6552.3|6549.9|232
1594056000000|2020-07-06 17:20:00|6552.7|6550.9|6555|6552|6555.1|6552.7|6552.5|6550.2|256
1594056300000|2020-07-06 17:25:00|6554.9|6551.9|6554.4|6551.4|6555.1|6552.7|6553|6551|141
1594056600000|2020-07-06 17:30:00|6554.3|6551.3|6554.6|6552.8|6555.7|6553.2|6553.7|6551.3|227
1594056900000|2020-07-06 17:35:00|6555.1|6552.1|6554.5|6552.7|6556.3|6553.9|6554.3|6551.9|209
1594057200000|2020-07-06 17:40:00|6554.4|6552.6|6555.4|6553.6|6556.3|6553.9|6554.4|6552.2|170
1594057500000|2020-07-06 17:45:00|6555.5|6553.7|6558.4|6556.6|6559|6556.8|6555.3|6553.2|190
1594057800000|2020-07-06 17:50:00|6558.3|6556.5|6557.6|6555.8|6558.9|6556.6|6557.1|6555.1|160
1594058100000|2020-07-06 17:55:00|6557.7|6555.9|6557.8|6556|6557.9|6556.1|6556.5|6554.7|170
1594058400000|2020-07-06 18:00:00|6557.7|6555.9|6557.3|6554.3|6557.8|6556|6555.7|6553.9|184
1594058700000|2020-07-06 18:05:00|6557.2|6554.2|6556.5|6554.7|6557.5|6555.3|6555.8|6553.6|207
1594059000000|2020-07-06 18:10:00|6556.4|6554.6|6557.2|6555.4|6558.6|6556.2|6556.2|6553.7|315
1594059300000|2020-07-06 18:15:00|6557.3|6555.5|6557.9|6556.1|6558.6|6556.3|6556.6|6554.8|218
1594059600000|2020-07-06 18:20:00|6558|6556.2|6559.9|6558.1|6559.9|6558.1|6557.8|6555.7|184
1594059900000|2020-07-06 18:25:00|6559.8|6558|6560.1|6558.3|6561.1|6559.3|6559.8|6557.9|217
1594060200000|2020-07-06 18:30:00|6560|6558.2|6562.2|6560.4|6562.8|6560.4|6559.9|6557.6|319
1594060500000|2020-07-06 18:35:00|6562.4|6560.6|6562.8|6561|6563.6|6561.4|6561.9|6559.6|310
1594060800000|2020-07-06 18:40:00|6563.4|6560.4|6562|6560.2|6563.9|6561.8|6561.8|6559.4|140
1594061100000|2020-07-06 18:45:00|6561.9|6560.1|6562.2|6559.2|6562.5|6560.2|6560.5|6558.2|224
1594061400000|2020-07-06 18:50:00|6562.3|6559.3|6563.7|6561.9|6563.8|6562|6561.2|6558.9|269
1594061700000|2020-07-06 18:55:00|6563.8|6562|6565.5|6562.5|6565.8|6563.8|6563.4|6561|314
1594062000000|2020-07-06 19:00:00|6565|6562|6559|6557.2|6565.4|6562.7|6559|6556.7|406
1594062300000|2020-07-06 19:05:00|6559.4|6556.4|6559.8|6558|6560.3|6558.1|6557.9|6555.4|270
1594062600000|2020-07-06 19:10:00|6559.7|6557.9|6560.2|6557.2|6561.6|6559.1|6559.4|6557.1|183
1594062900000|2020-07-06 19:15:00|6560.1|6557.1|6560.3|6557.3|6560.3|6557.8|6558.3|6555.9|142
1594063200000|2020-07-06 19:20:00|6560.2|6557.2|6560.4|6557.4|6560.7|6558.4|6558.8|6556.4|206
1594063500000|2020-07-06 19:25:00|6559.8|6558|6560.6|6558.8|6561.2|6558.9|6559.6|6557.2|136
1594063800000|2020-07-06 19:30:00|6560.5|6558.7|6560|6558.2|6561.5|6559.1|6558.9|6556.9|181
1594064100000|2020-07-06 19:35:00|6560.1|6558.3|6559.1|6556.1|6560.8|6558.4|6558|6556.1|172
1594064400000|2020-07-06 19:40:00|6559.2|6556.2|6559.3|6557.5|6560.5|6558.3|6558.5|6556.1|137
1594064700000|2020-07-06 19:45:00|6559.8|6558|6558.9|6557.1|6560.5|6558.1|6557.5|6555.2|176
1594065000000|2020-07-06 19:50:00|6559.6|6556.6|6560.4|6557.4|6560.5|6558|6558.7|6556|170
1594065300000|2020-07-06 19:55:00|6559.9|6558.1|6560.2|6557.2|6560.5|6558.1|6559.6|6557.2|141
1594065600000|2020-07-06 20:00:00|6559.4|6557.6|6560|6558.2|6561.1|6558.2|6558.8|6556.4|151
1594065900000|2020-07-06 20:05:00|6559.9|6558.1|6561.5|6558.5|6561.5|6559.1|6559.9|6557.4|86
1594066200000|2020-07-06 20:10:00|6561.4|6558.4|6561.4|6558.4|6561.7|6559.3|6560.7|6558.2|80
1594066500000|2020-07-06 20:15:00|6560.8|6559|6561.3|6558.3|6561.7|6559.2|6560.6|6558.1|71
1594066800000|2020-07-06 20:20:00|6561.4|6558.4|6560|6558.2|6561.4|6558.4|6559.8|6557.4|72
1594067100000|2020-07-06 20:25:00|6559.9|6558.1|6557.3|6555.5|6560.4|6558.4|6557.3|6554.9|107
1594067400000|2020-07-06 20:30:00|6557|6555.2|6557|6555.2|6558.3|6555.9|6556.9|6554.5|98
1594067700000|2020-07-06 20:35:00|6556.9|6555.1|6556.7|6553.7|6557.6|6555.3|6556.1|6553.7|75
1594068000000|2020-07-06 20:40:00|6556.5|6554.7|6557.3|6554.3|6557.5|6554.9|6556.2|6553.7|98
1594068300000|2020-07-06 20:45:00|6557.4|6554.4|6557.1|6554.1|6557.4|6554.4|6556.7|6553.7|79
1594068600000|2020-07-06 20:50:00|6557.2|6554.2|6556.3|6553.3|6557.2|6554.2|6555.7|6553.1|77
1594068900000|2020-07-06 20:55:00|6556.2|6553.2|6555.9|6552.9|6557.1|6554.1|6555.6|6552.6|175
1594069200000|2020-07-06 21:00:00|6554.1|6550.1|6553.8|6549.8|6555.2|6551.2|6551.9|6547.9|42
1594069500000|2020-07-06 21:05:00|6554.2|6550.2|6556.3|6552.3|6556.9|6552.9|6553.5|6549.5|164
1594069800000|2020-07-06 21:10:00|6556.4|6552.4|6556.3|6552.3|6557.1|6553.4|6555|6551.7|131
1594070100000|2020-07-06 21:15:00|6555.8|6552.4|6554.1|6550.6|6556.4|6552.4|6553.5|6550.1|153
1594070400000|2020-07-06 21:20:00|6554|6550.8|6550.5|6546.5|6554.1|6550.8|6550.3|6546.3|172
1594070700000|2020-07-06 21:25:00|6550.8|6546.8|6550.8|6546.8|6551|6547|6549.6|6546.1|87
1594071000000|2020-07-06 21:30:00|6550.7|6546.7|6552.7|6548.7|6553.4|6549.4|6550.4|6546.4|218
1594071300000|2020-07-06 21:35:00|6552.6|6548.6|6552.9|6548.9|6553.4|6549.4|6550.8|6547.8|172
1594071600000|2020-07-06 21:40:00|6552.6|6548.8|6552.1|6548.1|6557.8|6553.8|6551|6548|278
1594071900000|2020-07-06 21:45:00|6552.2|6548.2|6554.9|6550.9|6555.1|6551.1|6551.9|6547.9|205
1594072200000|2020-07-06 21:50:00|6555|6551|6555.2|6551.2|6555.4|6551.6|6553.7|6550.7|186
1594072500000|2020-07-06 21:55:00|6555.1|6551.1|6554.6|6550.6|6555.3|6551.4|6553.8|6549.8|211
1594072800000|2020-07-06 22:00:00|6554.1|6550.1|6555.8|6552.8|6557.7|6554.7|6554|6550|245
1594073100000|2020-07-06 22:05:00|6555.9|6552.9|6557|6554|6557.9|6554.9|6555.8|6552.8|143
1594073400000|2020-07-06 22:10:00|6556.9|6553.9|6556.3|6553.3|6557.2|6554.2|6555.9|6552.9|104
1594073700000|2020-07-06 22:15:00|6556.2|6553.2|6557.1|6554.1|6557.3|6554.3|6556.2|6553.2|80
1594074000000|2020-07-06 22:20:00|6557.2|6554.2|6557.2|6554.2|6557.5|6554.5|6556.9|6553.9|105
1594074300000|2020-07-06 22:25:00|6557.1|6554.1|6557|6554|6557.3|6554.3|6556.1|6553.1|103
1594074600000|2020-07-06 22:30:00|6556.9|6553.9|6554.8|6551.8|6557.1|6554.1|6554.1|6551.1|154
1594074900000|2020-07-06 22:35:00|6554.9|6551.9|6554.2|6551.2|6555.2|6552.4|6553.9|6550.9|127
1594075200000|2020-07-06 22:40:00|6554.1|6551.1|6556.1|6553.1|6556.2|6553.5|6553.3|6550.9|91
1594075500000|2020-07-06 22:45:00|6556.3|6553.3|6557|6554|6557.1|6554.1|6556|6553|103
1594075800000|2020-07-06 22:50:00|6556.8|6553.8|6556.4|6553.4|6556.9|6554|6555.6|6552.6|105
1594076100000|2020-07-06 22:55:00|6556.5|6553.5|6556.7|6553.7|6557.9|6555.1|6555.5|6552.5|160
1594076400000|2020-07-06 23:00:00|6556.8|6553.8|6558.3|6555.3|6558.3|6555.3|6555.4|6552.4|198
1594076700000|2020-07-06 23:05:00|6558.2|6555.2|6558.3|6555.3|6559.1|6556.1|6556.5|6553.9|142
1594077000000|2020-07-06 23:10:00|6558.2|6555.2|6557.6|6554.6|6558.3|6555.3|6556.9|6554.2|151
1594077300000|2020-07-06 23:15:00|6557.7|6554.7|6557.9|6554.9|6559.1|6556.1|6557.3|6554.3|209
1594077600000|2020-07-06 23:20:00|6557.8|6554.8|6558.9|6555.9|6559.1|6556.1|6557.5|6554.8|191
1594077900000|2020-07-06 23:25:00|6559.1|6556.1|6559.4|6556.4|6560.7|6557.7|6558.9|6555.9|143
1594078200000|2020-07-06 23:30:00|6559.5|6556.5|6561|6558|6561.3|6558.6|6558.6|6556.3|151
1594078500000|2020-07-06 23:35:00|6560.9|6557.9|6560.2|6557.2|6561|6558|6559.3|6556.6|204
1594078800000|2020-07-06 23:40:00|6560|6557|6557.8|6554.8|6560.2|6557.4|6557.4|6554.7|134
1594079100000|2020-07-06 23:45:00|6557.9|6554.9|6556.7|6553.7|6558.1|6555.5|6555.6|6553.1|199
1594079400000|2020-07-06 23:50:00|6556.6|6553.6|6559.1|6556.1|6560.2|6557.7|6556.4|6553.6|195
1594079700000|2020-07-06 23:55:00|6559.2|6556.2|6559.6|6556.6|6560.9|6558.2|6558.4|6556|277
1594080000000|2020-07-07 00:00:00|6559.9|6556.9|6559.3|6556.3|6559.9|6557|6556.7|6554|290
1594080300000|2020-07-07 00:05:00|6558.8|6557|6562.7|6560.9|6564.2|6561.8|6558.5|6556.2|249
1594080600000|2020-07-07 00:10:00|6562.8|6561|6567.6|6565.8|6569.3|6566.7|6562.7|6560.9|299
1594080900000|2020-07-07 00:15:00|6568.3|6565.3|6577.3|6574.3|6577.8|6575.5|6567.6|6565.1|405
1594081200000|2020-07-07 00:20:00|6577.2|6574.2|6577.3|6574.3|6577.3|6575|6574.1|6571.7|284
1594081500000|2020-07-07 00:25:00|6576.6|6574.8|6577|6575.2|6581|6578.5|6576.6|6574.3|333
1594081800000|2020-07-07 00:30:00|6576.9|6575.1|6578.1|6575.1|6578.3|6575.9|6575.4|6573.1|263
1594082100000|2020-07-07 00:35:00|6577.6|6575.8|6579.9|6576.9|6580.3|6577.7|6577.3|6574.8|251
1594082400000|2020-07-07 00:40:00|6580|6577|6580.1|6577.1|6581.9|6579.6|6578.3|6576|264
1594082700000|2020-07-07 00:45:00|6579.9|6576.9|6579.1|6576.1|6580.3|6578|6577.4|6574.9|265
1594083000000|2020-07-07 00:50:00|6579|6576|6577.6|6575.8|6580.3|6577.7|6577.5|6575.2|248
1594083300000|2020-07-07 00:55:00|6578.2|6575.2|6575.3|6572.3|6579.2|6576.8|6574.8|6572.3|207
1594083600000|2020-07-07 01:00:00|6575.2|6572.2|6575.8|6572.8|6577|6574.6|6574.2|6571.8|244
1594083900000|2020-07-07 01:05:00|6575.7|6572.7|6576.5|6573.5|6577.6|6575.3|6573.7|6571.8|383
1594084200000|2020-07-07 01:10:00|6576.4|6573.4|6570.7|6567.7|6576.4|6573.5|6570.3|6567.7|340
1594084500000|2020-07-07 01:15:00|6570.8|6567.8|6568.6|6566.8|6570.8|6568.1|6565.6|6563|463
1594084800000|2020-07-07 01:20:00|6568.5|6566.7|6566.5|6564.7|6570.8|6568.4|6566.4|6564.6|360
1594085100000|2020-07-07 01:25:00|6566.4|6564.6|6565.1|6562.1|6566.6|6564.7|6564.3|6561.8|343
1594085400000|2020-07-07 01:30:00|6564.4|6562.6|6570|6567|6572.2|6569.9|6564.4|6561.9|440
1594085700000|2020-07-07 01:35:00|6569.9|6566.9|6566|6563|6569.9|6566.9|6565.7|6562.8|377
1594086000000|2020-07-07 01:40:00|6566.1|6563.1|6565.2|6563.4|6569.1|6566.6|6564.6|6562.5|409
1594086300000|2020-07-07 01:45:00|6564.6|6562.8|6564|6561|6567.5|6564.6|6563.1|6560.6|430
1594086600000|2020-07-07 01:50:00|6563.9|6560.9|6562|6559|6564.3|6561.6|6560|6557.2|357
1594086900000|2020-07-07 01:55:00|6562.1|6559.1|6561.7|6558.7|6564.6|6561.6|6560.9|6558.4|343
1594087200000|2020-07-07 02:00:00|6561.5|6558.5|6561.5|6558.5|6562.9|6560.2|6559|6556|378
1594087500000|2020-07-07 02:05:00|6561.4|6558.4|6562.5|6559.5|6563|6560.4|6559.2|6556.7|330
1594087800000|2020-07-07 02:10:00|6562.4|6559.4|6561|6558|6562.5|6559.6|6559.7|6557.6|275
1594088100000|2020-07-07 02:15:00|6561.1|6558.1|6561.1|6559.3|6562|6559.7|6559.3|6556.5|276
1594088400000|2020-07-07 02:20:00|6561|6559.2|6562.9|6559.9|6563.8|6561.3|6559.7|6557|287
1594088700000|2020-07-07 02:25:00|6562.8|6559.8|6559.8|6556.8|6562.9|6560.5|6558.3|6555.9|230
1594089000000|2020-07-07 02:30:00|6559.4|6556.4|6557.8|6554.8|6560.1|6557.1|6556.3|6553.9|317
1594089300000|2020-07-07 02:35:00|6557.7|6554.7|6556.3|6554.5|6558.3|6555.9|6555.2|6552.8|313
1594089600000|2020-07-07 02:40:00|6556.4|6554.6|6554.1|6551.1|6558.8|6556.4|6552.6|6549.9|330
1594089900000|2020-07-07 02:45:00|6553.6|6551.8|6551.7|6548.7|6554.9|6552.6|6550.7|6548.3|435
1594090200000|2020-07-07 02:50:00|6551.6|6548.6|6551.4|6548.4|6554.2|6551.6|6550.9|6548.4|270
1594090500000|2020-07-07 02:55:00|6550.6|6548.8|6552.3|6550.5|6552.7|6550.6|6549.3|6546.9|337
1594090800000|2020-07-07 03:00:00|6552.1|6550.3|6556.2|6554.4|6557.2|6554.9|6552.1|6550.2|359
1594091100000|2020-07-07 03:05:00|6556.1|6554.3|6556.1|6553.1|6556.9|6554.4|6552.8|6550.2|316
1594091400000|2020-07-07 03:10:00|6556|6553|6557.8|6554.8|6558.3|6555.7|6555.4|6553|283
1594091700000|2020-07-07 03:15:00|6557.9|6554.9|6556.9|6553.9|6558|6555.1|6554.4|6552|318
1594092000000|2020-07-07 03:20:00|6556.3|6554.5|6554.9|6551.9|6557|6554.6|6554.1|6551.8|208
1594092300000|2020-07-07 03:25:00|6554.4|6552.6|6557.7|6555.9|6558.3|6555.9|6554.4|6552.2|183
1594092600000|2020-07-07 03:30:00|6557.5|6555.7|6558.8|6555.8|6558.9|6556.5|6556.9|6554.4|222
1594092900000|2020-07-07 03:35:00|6558.4|6556.6|6558.1|6556.3|6559.8|6557.5|6557.6|6555.3|209
1594093200000|2020-07-07 03:40:00|6558.2|6556.4|6557.3|6555.5|6558.8|6556.6|6556.4|6554.1|200
1594093500000|2020-07-07 03:45:00|6557.4|6555.6|6555.6|6553.8|6557.7|6555.6|6555.4|6553.6|159
1594093800000|2020-07-07 03:50:00|6555.5|6553.7|6555.1|6553.3|6556.8|6554.2|6554.5|6552.1|160
1594094100000|2020-07-07 03:55:00|6555.2|6553.4|6555|6553.2|6557.8|6555.5|6555|6552.7|199
1594094400000|2020-07-07 04:00:00|6555.1|6552.1|6553.8|6552|6555.3|6553.1|6553.4|6550.9|247
1594094700000|2020-07-07 04:05:00|6553.9|6552.1|6554.4|6552.6|6555.1|6552.7|6553.4|6551.1|125
1594095000000|2020-07-07 04:10:00|6554.3|6552.5|6552.6|6550.8|6554.3|6552.5|6552|6549.5|155
1594095300000|2020-07-07 04:15:00|6552.9|6549.9|6552.8|6549.8|6554.3|6552.1|6552.1|6549.5|220
1594095600000|2020-07-07 04:20:00|6552.9|6549.9|6555.2|6553.4|6555.8|6553.5|6552.1|6549.7|197
1594095900000|2020-07-07 04:25:00|6555.3|6553.5|6554.9|6551.4|6556.8|6554.2|6553.7|6550.4|176
1594096200000|2020-07-07 04:30:00|6554.8|6551|6555.8|6552.8|6557.8|6554.8|6551.6|6548.6|399
1594096500000|2020-07-07 04:35:00|6555.9|6552.9|6553.1|6551.3|6556|6553.5|6551.4|6548.4|303
1594096800000|2020-07-07 04:40:00|6553.2|6551.4|6555.5|6552.5|6555.7|6553|6553|6550.5|239
1594097100000|2020-07-07 04:45:00|6555.4|6552.4|6556.8|6553.8|6557.4|6554.4|6553.6|6550.6|178
1594097400000|2020-07-07 04:50:00|6556.7|6553.7|6557.7|6554.7|6558.2|6555.7|6556|6553.6|221
1594097700000|2020-07-07 04:55:00|6557.8|6554.8|6556.8|6553.8|6557.9|6555.4|6555.8|6553.2|215
1594098000000|2020-07-07 05:00:00|6556.3|6554.5|6558.8|6555.8|6559.5|6556.5|6555.2|6552.7|270
1594098300000|2020-07-07 05:05:00|6558.9|6555.9|6560.6|6557.6|6561|6558.6|6558.8|6555.8|231
1594098600000|2020-07-07 05:10:00|6560.5|6557.5|6560.3|6558.5|6561.5|6558.9|6560.2|6557.3|219
1594098900000|2020-07-07 05:15:00|6560.4|6558.6|6558.6|6555.6|6561.7|6559.2|6558.2|6555.2|242
1594099200000|2020-07-07 05:20:00|6558.5|6555.5|6555.9|6552.9|6558.9|6556.4|6555.7|6552.7|248
1594099500000|2020-07-07 05:25:00|6556.5|6553.5|6554.3|6552.5|6557|6554|6554.3|6551.6|174
1594099800000|2020-07-07 05:30:00|6555|6552|6554.3|6552.5|6556.2|6553.9|6553.7|6550.9|271
1594100100000|2020-07-07 05:35:00|6554.9|6551.9|6553.4|6550.4|6556.2|6553.8|6553.1|6550.1|302
1594100400000|2020-07-07 05:40:00|6553.5|6550.5|6552.8|6549.8|6553.8|6551.4|6550.6|6547.8|298
1594100700000|2020-07-07 05:45:00|6552.7|6549.7|6551.3|6549.5|6552.7|6550|6550.9|6548|240
1594101000000|2020-07-07 05:50:00|6551.2|6549.4|6551|6548|6553.1|6550.1|6550.2|6547.7|237
1594101300000|2020-07-07 05:55:00|6550.4|6548.6|6552|6549|6553|6550.6|6549.2|6546.6|301
1594101600000|2020-07-07 06:00:00|6551.9|6548.9|6547.4|6544.4|6552.6|6549.8|6546.3|6543.5|343
1594101900000|2020-07-07 06:05:00|6547.3|6544.3|6546.8|6545|6548.7|6545.7|6544.8|6542.6|408
1594102200000|2020-07-07 06:10:00|6546.7|6544.9|6543.4|6540.4|6547.1|6544.9|6541.8|6539.3|403
1594102500000|2020-07-07 06:15:00|6542.6|6540.8|6543.2|6540.2|6546.4|6543.9|6541.8|6539.5|409
1594102800000|2020-07-07 06:20:00|6543.1|6540.1|6542.3|6540.5|6543.6|6541.3|6541.4|6538.9|270
1594103100000|2020-07-07 06:25:00|6542.1|6540.3|6542.5|6539.5|6543.5|6541.1|6541.4|6538.8|234
1594103400000|2020-07-07 06:30:00|6542|6540.2|6546.7|6543.7|6547.1|6544.6|6541.6|6539.2|289
1594103700000|2020-07-07 06:35:00|6546.2|6544.4|6547.1|6544.1|6547.8|6545.3|6546|6543.5|219
1594104000000|2020-07-07 06:40:00|6546.2|6544.4|6544.5|6541.5|6547.1|6544.7|6543.7|6541.5|181
1594104300000|2020-07-07 06:45:00|6543.8|6542|6541.8|6540|6544.8|6542.6|6541.6|6539.2|337
1594104600000|2020-07-07 06:50:00|6541.9|6540.1|6539.3|6537.5|6545|6542.6|6538.8|6536.4|399
1594104900000|2020-07-07 06:55:00|6539.2|6537.4|6539.3|6536.3|6540.2|6537.9|6537.5|6535.2|296
1594105200000|2020-07-07 07:00:00|6539|6537.2|6539.3|6536.3|6542.6|6540.2|6538|6535.6|486
1594105500000|2020-07-07 07:05:00|6539.5|6536.5|6540.7|6537.7|6541|6538.5|6537.5|6535.1|408
1594105800000|2020-07-07 07:10:00|6540.1|6538.3|6539.1|6537.3|6541.7|6539.3|6537.1|6534.8|382
1594106100000|2020-07-07 07:15:00|6539.2|6537.4|6538.8|6537|6540.7|6538.4|6537.3|6534.9|313
1594106400000|2020-07-07 07:20:00|6538.7|6536.9|6534.3|6531.3|6540.8|6538.6|6533.6|6531.3|416
1594106700000|2020-07-07 07:25:00|6533.5|6531.7|6535.5|6533.7|6536.8|6534.2|6533.1|6531.1|510
1594107000000|2020-07-07 07:30:00|6535.3|6533.5|6535.8|6534|6536.6|6534.3|6533.8|6531.4|396
1594107300000|2020-07-07 07:35:00|6535.9|6534.1|6538.4|6535.4|6538.8|6536.5|6535.4|6533.1|386
1594107600000|2020-07-07 07:40:00|6538.5|6535.5|6534.9|6533.1|6538.6|6536.3|6534.9|6532.5|468
1594107900000|2020-07-07 07:45:00|6535|6533.2|6537.6|6534.6|6537.8|6535.3|6533.4|6531|531
1594108200000|2020-07-07 07:50:00|6537.8|6534.8|6536.4|6534.6|6538.2|6535.9|6536.2|6533.5|298
1594108500000|2020-07-07 07:55:00|6536.6|6534.8|6538.1|6536.3|6540.4|6538|6536.5|6534|318
1594108800000|2020-07-07 08:00:00|6538.7|6535.7|6538.2|6535.2|6541.2|6539|6537.6|6535.2|408
1594109100000|2020-07-07 08:05:00|6538.3|6535.3|6539|6537.2|6539.6|6537.4|6535.8|6533.3|516
1594109400000|2020-07-07 08:10:00|6538.9|6537.1|6539.1|6537.3|6542.6|6540.2|6537.9|6535.5|396
1594109700000|2020-07-07 08:15:00|6539|6537.2|6537.2|6535.4|6539.9|6537.6|6537|6534.6|345
1594110000000|2020-07-07 08:20:00|6537.9|6534.9|6538.6|6535.6|6541|6538.6|6536.8|6534.5|367
1594110300000|2020-07-07 08:25:00|6538.5|6535.5|6528.7|6526.9|6538.6|6536.1|6528.6|6526.2|536
1594110600000|2020-07-07 08:30:00|6528.8|6527|6532.8|6531|6533.6|6531.1|6528.7|6526.2|510
1594110900000|2020-07-07 08:35:00|6532.9|6531.1|6530.5|6527.5|6534.5|6532|6529.8|6527.4|467
1594111200000|2020-07-07 08:40:00|6529.9|6528.1|6527.8|6526|6532.9|6529.9|6527.2|6524.8|473
1594111500000|2020-07-07 08:45:00|6527.5|6525.7|6528.4|6525.4|6529.7|6527.5|6527|6524.6|379
1594111800000|2020-07-07 08:50:00|6528.5|6525.5|6528.2|6526.4|6529.3|6527|6526.5|6524.3|352
1594112100000|2020-07-07 08:55:00|6528.9|6525.9|6522.7|6520.9|6529.3|6527.1|6521.6|6519.2|468
1594112400000|2020-07-07 09:00:00|6523.3|6520.3|6522.7|6520.9|6525.6|6523.2|6521.2|6519|496
1594112700000|2020-07-07 09:05:00|6523|6521.2|6523.1|6521.3|6526.8|6524.7|6522.6|6520.4|420
1594113000000|2020-07-07 09:10:00|6523|6521.2|6524.6|6521.6|6525.7|6523.3|6521.8|6519.4|375
1594113300000|2020-07-07 09:15:00|6524.7|6521.7|6523.5|6520.5|6527.5|6525.7|6521.9|6519.5|410
1594113600000|2020-07-07 09:20:00|6522.9|6521.1|6523.4|6520.4|6524.3|6521.9|6521.9|6519.5|388
1594113900000|2020-07-07 09:25:00|6523.3|6520.3|6522.5|6519.5|6523.3|6520.7|6520.7|6518.3|232
1594114200000|2020-07-07 09:30:00|6522.4|6519.4|6523.5|6520.5|6524.6|6522.1|6520.7|6518.2|283
1594114500000|2020-07-07 09:35:00|6523.6|6520.6|6521.3|6519.5|6524.6|6522.2|6520.7|6518.3|345
1594114800000|2020-07-07 09:40:00|6521.9|6518.9|6524.1|6522.3|6524.7|6522.6|6521|6518.9|314
1594115100000|2020-07-07 09:45:00|6524|6522.2|6522.8|6521|6525.4|6523.1|6522.7|6520.3|311
1594115400000|2020-07-07 09:50:00|6522.7|6520.9|6527.5|6524.5|6527.6|6525.1|6520.8|6518.4|344
1594115700000|2020-07-07 09:55:00|6526.7|6524.9|6527.3|6525.5|6529.2|6526.8|6526.1|6523.8|321
1594116000000|2020-07-07 10:00:00|6527.2|6525.4|6531.4|6528.4|6531.5|6528.8|6526.5|6524.2|445
1594116300000|2020-07-07 10:05:00|6531.5|6528.5|6529.2|6527.4|6531.9|6529.5|6528.1|6525.7|332
1594116600000|2020-07-07 10:10:00|6529.1|6527.3|6529.9|6528.1|6531.8|6529.6|6528.9|6526.5|300
1594116900000|2020-07-07 10:15:00|6530.3|6527.3|6530.3|6528.5|6532.6|6530.2|6526.2|6523.7|535
1594117200000|2020-07-07 10:20:00|6530.2|6528.4|6529|6527.2|6530.9|6528.4|6526.8|6524.5|440
1594117500000|2020-07-07 10:25:00|6529.6|6526.6|6529.2|6527.4|6531.9|6529.5|6528.8|6526.6|329
1594117800000|2020-07-07 10:30:00|6529.1|6527.3|6532|6529|6532.1|6529.8|6528.2|6525.7|425
1594118100000|2020-07-07 10:35:00|6531.4|6529.6|6534.4|6532.6|6536.6|6534.1|6530.5|6528.5|387
1594118400000|2020-07-07 10:40:00|6534.3|6532.5|6531.5|6528.5|6535.4|6533.1|6529.9|6527.5|305
1594118700000|2020-07-07 10:45:00|6531.4|6528.4|6531.8|6528.8|6532.9|6530.5|6529.9|6527.5|348
1594119000000|2020-07-07 10:50:00|6531.7|6528.7|6531.1|6528.1|6533|6530.7|6529.6|6527|419
1594119300000|2020-07-07 10:55:00|6531.2|6528.2|6532.3|6530.5|6533.8|6531.4|6531|6528.2|351
1594119600000|2020-07-07 11:00:00|6532.2|6530.4|6532.1|6530.3|6534.3|6531.9|6531.8|6529.4|258
1594119900000|2020-07-07 11:05:00|6532|6530.2|6534.1|6532.3|6534.8|6532.6|6531.9|6529.6|257
1594120200000|2020-07-07 11:10:00|6534.2|6532.4|6535.2|6533.4|6535.9|6533.9|6533.3|6531.1|296
1594120500000|2020-07-07 11:15:00|6535.1|6533.3|6535|6533.2|6536.8|6534.5|6533.9|6531.7|424
1594120800000|2020-07-07 11:20:00|6535.1|6533.3|6533.2|6531.4|6537.1|6534.7|6533.2|6531.4|252
1594121100000|2020-07-07 11:25:00|6533.3|6531.5|6536.7|6534.9|6537.5|6535.4|6533|6530.6|329
1594121400000|2020-07-07 11:30:00|6536.5|6534.7|6533.8|6532|6538|6535.8|6533.6|6531.5|377
1594121700000|2020-07-07 11:35:00|6534.6|6531.6|6535.5|6532.5|6536.7|6534.2|6532.7|6530.6|321
1594122000000|2020-07-07 11:40:00|6535.4|6532.4|6540|6537|6540.1|6537.7|6534|6531.4|302
1594122300000|2020-07-07 11:45:00|6540.1|6537.1|6541.4|6538.4|6542.7|6540.1|6539.2|6536.8|344
1594122600000|2020-07-07 11:50:00|6541.5|6538.5|6537|6535.2|6541.5|6538.9|6536.8|6534.4|338
1594122900000|2020-07-07 11:55:00|6536.9|6535.1|6539|6537.2|6539.8|6537.5|6536.6|6534.1|324
1594123200000|2020-07-07 12:00:00|6539.7|6536.7|6540.5|6537.5|6541.9|6539.4|6538.4|6536.1|334
1594123500000|2020-07-07 12:05:00|6540.6|6537.6|6540|6537|6541.7|6539.5|6539|6536.3|242
1594123800000|2020-07-07 12:10:00|6540.1|6537.1|6542.1|6540.3|6542.8|6540.5|6539.1|6536.7|246
1594124100000|2020-07-07 12:15:00|6542.2|6540.4|6541|6539.2|6542.8|6540.5|6539.9|6537.4|257
1594124400000|2020-07-07 12:20:00|6541.1|6539.3|6542.7|6540.9|6543.6|6541.3|6541.1|6538.7|239
1594124700000|2020-07-07 12:25:00|6542.8|6541|6541.9|6540.1|6543.8|6541.4|6540.2|6537.9|268
1594125000000|2020-07-07 12:30:00|6541.8|6540|6539.9|6538.1|6542.7|6540.3|6538.9|6536.7|305
1594125300000|2020-07-07 12:35:00|6540.5|6537.5|6541.8|6540|6543.6|6541.1|6539.6|6537.1|230
1594125600000|2020-07-07 12:40:00|6541.7|6539.9|6542.9|6541.1|6543.9|6541.4|6541.7|6539.2|165
1594125900000|2020-07-07 12:45:00|6542.8|6541|6548.6|6545.6|6548.7|6545.7|6542.4|6540|201
1594126200000|2020-07-07 12:50:00|6548.5|6545.5|6550.5|6547.5|6550.5|6548.2|6547.3|6544.7|212
1594126500000|2020-07-07 12:55:00|6549.9|6548.1|6551.1|6549.3|6552.5|6550|6549|6546.6|241
1594126800000|2020-07-07 13:00:00|6551|6549.2|6549.1|6547.3|6552.3|6550.1|6548.8|6547|250
1594127100000|2020-07-07 13:05:00|6549|6547.2|6549.3|6546.3|6552.2|6550.4|6548.9|6546.3|269
1594127400000|2020-07-07 13:10:00|6549.4|6546.4|6552.9|6549.9|6553.5|6550.8|6547.9|6545.5|270
1594127700000|2020-07-07 13:15:00|6553.2|6550.2|6555.2|6552.2|6555.7|6553.2|6552.9|6550.2|298
1594128000000|2020-07-07 13:20:00|6555.1|6552.1|6557.9|6556.1|6558.7|6556.3|6555|6552.1|298
1594128300000|2020-07-07 13:25:00|6557.8|6556|6558.3|6555.3|6559.7|6557.3|6556.4|6554|311
1594128600000|2020-07-07 13:30:00|6557.4|6555.6|6558.4|6555.4|6560.8|6558.3|6554.5|6552.3|495
1594128900000|2020-07-07 13:35:00|6558.5|6555.5|6552.5|6549.5|6558.7|6556.2|6551.3|6548.3|406
1594129200000|2020-07-07 13:40:00|6552.6|6549.6|6555.4|6552.4|6556.2|6553.5|6552.1|6549.3|440
1594129500000|2020-07-07 13:45:00|6555.6|6552.6|6558.8|6557|6561|6558.9|6554.6|6552.3|410
1594129800000|2020-07-07 13:50:00|6559.4|6556.4|6557.5|6555.7|6560.8|6558.5|6556|6553.4|454
1594130100000|2020-07-07 13:55:00|6557.6|6555.8|6556.6|6553.6|6559.3|6556.7|6555.6|6553|383
1594130400000|2020-07-07 14:00:00|6556.2|6554.4|6564.6|6561.6|6564.7|6562.7|6556.1|6553.1|478
1594130700000|2020-07-07 14:05:00|6564.7|6561.7|6566.1|6563.1|6566.2|6564|6563.1|6560.3|470
1594131000000|2020-07-07 14:10:00|6566|6563|6570.7|6567.7|6571.6|6569.3|6564.6|6562.5|442
1594131300000|2020-07-07 14:15:00|6570.8|6567.8|6567.4|6564.4|6572.1|6569.7|6566.6|6564.2|476
1594131600000|2020-07-07 14:20:00|6567.6|6564.6|6572.3|6569.3|6572.7|6569.7|6567|6564.4|476
1594131900000|2020-07-07 14:25:00|6572.4|6569.4|6569.2|6566.2|6573.7|6571.2|6567.4|6564.6|518
1594132200000|2020-07-07 14:30:00|6569.3|6566.3|6564.3|6561.3|6571.9|6569.6|6563.4|6560.8|459
1594132500000|2020-07-07 14:35:00|6564.4|6561.4|6563.4|6560.4|6565.5|6562.5|6561.4|6558.9|429
1594132800000|2020-07-07 14:40:00|6563.3|6560.3|6560.5|6558.7|6565|6562.8|6560.4|6558.2|423
1594133100000|2020-07-07 14:45:00|6560.3|6558.5|6561.4|6558.4|6563.1|6560.7|6557.4|6555.1|453
1594133400000|2020-07-07 14:50:00|6561.3|6558.3|6567.1|6565.3|6567.7|6565.3|6561.3|6558.3|526
1594133700000|2020-07-07 14:55:00|6567.6|6564.6|6568.5|6565.5|6570.2|6567.7|6566.8|6564.1|566
1594134000000|2020-07-07 15:00:00|6568.6|6565.6|6568.6|6565.6|6569.3|6567.1|6565.2|6562.7|500
1594134300000|2020-07-07 15:05:00|6568.5|6565.5|6566.4|6564.6|6569.9|6567.4|6565.9|6563.3|332
1594134600000|2020-07-07 15:10:00|6566.7|6563.7|6570.6|6567.6|6573.5|6571.1|6566.7|6563.7|319
1594134900000|2020-07-07 15:15:00|6571.1|6568.1|6574.5|6572.7|6575.1|6572.9|6570.5|6568.1|368
1594135200000|2020-07-07 15:20:00|6574.6|6572.8|6573.3|6570.3|6574.6|6572.8|6571.2|6568.6|303
1594135500000|2020-07-07 15:25:00|6573.4|6570.4|6571.4|6568.4|6573.9|6571.4|6570.1|6567.8|304
1594135800000|2020-07-07 15:30:00|6571.8|6568.8|6569.5|6567.7|6572.9|6570.1|6569.1|6566.8|393
1594136100000|2020-07-07 15:35:00|6570.2|6567.2|6569.1|6566.1|6571.6|6569|6568.5|6566.1|444
1594136400000|2020-07-07 15:40:00|6569.2|6566.2|6568.4|6565.4|6570.6|6568.1|6568|6565|432
1594136700000|2020-07-07 15:45:00|6568.6|6565.6|6571.3|6568.3|6571.5|6569|6568.1|6565.3|340
1594137000000|2020-07-07 15:50:00|6571.4|6568.4|6572|6569|6572.9|6570.4|6570.4|6567.9|272
1594137300000|2020-07-07 15:55:00|6571.9|6568.9|6566.8|6565|6572.2|6569.7|6566.5|6564|385
1594137600000|2020-07-07 16:00:00|6566.9|6565.1|6567.8|6566|6571.5|6569.2|6566.9|6564.6|352
1594137900000|2020-07-07 16:05:00|6568|6566.2|6568.8|6565.8|6570.2|6567.9|6567.3|6565.1|334
1594138200000|2020-07-07 16:10:00|6568.9|6565.9|6565.6|6563.8|6569.3|6566.7|6565.6|6563.7|365
1594138500000|2020-07-07 16:15:00|6565.7|6563.9|6566|6563|6567|6564.7|6564.6|6562|403
1594138800000|2020-07-07 16:20:00|6566.1|6563.1|6568.2|6565.2|6568.3|6566.1|6565.5|6563|317
1594139100000|2020-07-07 16:25:00|6568.1|6565.1|6567.4|6564.4|6569.3|6566.9|6566.1|6563.6|353
1594139400000|2020-07-07 16:30:00|6567.3|6564.3|6567.2|6564.2|6568.8|6565.8|6566.3|6563.6|272
1594139700000|2020-07-07 16:35:00|6567.1|6564.1|6563.8|6562|6567.8|6565.1|6563.7|6561.2|295
1594140000000|2020-07-07 16:40:00|6563.9|6562.1|6563.1|6560.1|6565.4|6562.5|6562.6|6560.1|343
1594140300000|2020-07-07 16:45:00|6563|6560|6563.2|6560.2|6563.8|6561.4|6561.6|6559.3|277
1594140600000|2020-07-07 16:50:00|6563.1|6560.1|6559.8|6558|6563.4|6561|6559.6|6557.3|299
1594140900000|2020-07-07 16:55:00|6560.3|6557.3|6561.4|6558.4|6561.6|6559.1|6559.3|6556.5|362
1594141200000|2020-07-07 17:00:00|6561.3|6558.3|6561.1|6558.1|6562.4|6559.5|6559.6|6557.1|273
1594141500000|2020-07-07 17:05:00|6561.2|6558.2|6559.8|6556.8|6561.4|6558.6|6558.1|6555.4|325
1594141800000|2020-07-07 17:10:00|6559.9|6556.9|6558.6|6556.8|6560.3|6557.9|6557.5|6555.2|304
1594142100000|2020-07-07 17:15:00|6558.5|6556.7|6559.4|6556.4|6561.1|6558.8|6558.1|6556.3|253
1594142400000|2020-07-07 17:20:00|6559.3|6556.3|6561.5|6558.5|6562.5|6560|6558.8|6556.1|291
1594142700000|2020-07-07 17:25:00|6561.6|6558.6|6561.5|6558.5|6562.5|6560.1|6560.4|6557.4|301
1594143000000|2020-07-07 17:30:00|6561.3|6558.3|6560.7|6558.9|6561.9|6559.7|6559.5|6557.1|321
1594143300000|2020-07-07 17:35:00|6560.8|6559|6560.4|6558.6|6562.3|6559.8|6560|6557.5|244
1594143600000|2020-07-07 17:40:00|6560.3|6558.5|6560.7|6557.7|6561.8|6559.4|6559.5|6557|224
1594143900000|2020-07-07 17:45:00|6560.6|6557.6|6558.8|6557|6560.6|6558.1|6558.5|6555.9|273
1594144200000|2020-07-07 17:50:00|6558.6|6556.8|6560.3|6557.3|6561.2|6558.7|6558.4|6556.2|253
1594144500000|2020-07-07 17:55:00|6560.4|6557.4|6560.3|6557.3|6561|6558.6|6559.2|6556.3|262
1594144800000|2020-07-07 18:00:00|6560.1|6557.1|6558.2|6555.2|6560.6|6557.6|6558.2|6555.2|258
1594145100000|2020-07-07 18:05:00|6558.1|6555.1|6559.1|6556.1|6561.2|6558.6|6558.1|6555.1|265
1594145400000|2020-07-07 18:10:00|6559|6556|6559.4|6557.6|6559.9|6557.9|6558.5|6556|254
1594145700000|2020-07-07 18:15:00|6559.3|6557.5|6558.4|6555.4|6559.7|6557.7|6557.5|6555.1|219
1594146000000|2020-07-07 18:20:00|6558.5|6555.5|6557.2|6554.2|6558.5|6556.3|6556.4|6553.9|202
1594146300000|2020-07-07 18:25:00|6557.1|6554.1|6557.2|6554.2|6559.3|6556.8|6556.5|6553.9|315
1594146600000|2020-07-07 18:30:00|6556.9|6553.9|6550.4|6548.6|6557|6554|6550.1|6547.9|306
1594146900000|2020-07-07 18:35:00|6550.5|6548.7|6549.2|6546.2|6550.9|6548.7|6548.6|6546.1|303
1594147200000|2020-07-07 18:40:00|6548.6|6546.8|6549.6|6547.8|6550.6|6548.6|6548.4|6546|223
1594147500000|2020-07-07 18:45:00|6550|6547|6551.1|6548.1|6551.5|6549.4|6549.3|6546.9|270
1594147800000|2020-07-07 18:50:00|6551|6548|6549.1|6546.1|6551|6548.5|6548.3|6545.7|287
1594148100000|2020-07-07 18:55:00|6549.2|6546.2|6551.4|6548.4|6551.5|6548.7|6547.6|6545.1|237
1594148400000|2020-07-07 19:00:00|6551.7|6548.7|6549.3|6546.3|6551.7|6548.7|6548.3|6545.5|323
1594148700000|2020-07-07 19:05:00|6549.4|6546.4|6549.2|6546.2|6551.4|6549|6548.5|6545.9|283
1594149000000|2020-07-07 19:10:00|6549.3|6546.3|6549.2|6546.2|6549.3|6546.9|6548.2|6545.2|177
1594149300000|2020-07-07 19:15:00|6549.1|6546.1|6548.5|6545.5|6549.7|6547.3|6547.6|6545.2|178
1594149600000|2020-07-07 19:20:00|6548.4|6545.4|6548.3|6545.3|6549.4|6546.4|6547.5|6545|181
1594149900000|2020-07-07 19:25:00|6548.2|6545.2|6548.8|6545.8|6549.4|6546.5|6547.5|6544.6|214
1594150200000|2020-07-07 19:30:00|6548.5|6545.5|6547.5|6544.5|6548.6|6545.6|6546.9|6544.2|209
1594150500000|2020-07-07 19:35:00|6546.9|6545.1|6546.4|6543.4|6547.4|6545.1|6545.7|6542.8|171
1594150800000|2020-07-07 19:40:00|6546.3|6543.3|6544.4|6541.4|6546.9|6544.1|6544.2|6541.2|185
1594151100000|2020-07-07 19:45:00|6544.3|6541.3|6542.4|6539.4|6544.4|6542|6542.2|6539.2|136
1594151400000|2020-07-07 19:50:00|6542.3|6539.3|6540.6|6538.8|6542.8|6540.3|6539.9|6536.9|232
1594151700000|2020-07-07 19:55:00|6540.7|6538.9|6541.4|6538.4|6542.6|6540|6540.5|6538.1|277
1594152000000|2020-07-07 20:00:00|6541.3|6538.3|6540.9|6539.1|6542.4|6539.6|6540.9|6538.2|141
1594152300000|2020-07-07 20:05:00|6541.5|6538.5|6545.7|6542.7|6545.7|6543.4|6540.9|6538.5|115
1594152600000|2020-07-07 20:10:00|6545.8|6542.8|6547.4|6544.4|6547.6|6545.1|6545|6542.7|130
1594152900000|2020-07-07 20:15:00|6547.3|6544.3|6545.6|6542.6|6547.4|6544.4|6545.4|6542.4|87
1594153200000|2020-07-07 20:20:00|6545.7|6542.7|6546.6|6543.6|6546.7|6544.3|6545.6|6542.6|55
1594153500000|2020-07-07 20:25:00|6546.5|6543.5|6546.4|6543.4|6547.3|6544.9|6546.2|6543.2|72
1594153800000|2020-07-07 20:30:00|6546.3|6543.3|6547.3|6544.3|6547.4|6544.4|6546.3|6543.3|75
1594154100000|2020-07-07 20:35:00|6547.2|6544.2|6549.3|6546.3|6549.3|6546.3|6546.7|6543.7|93
1594154400000|2020-07-07 20:40:00|6548.6|6546.8|6548.1|6546.3|6549.4|6546.9|6547.5|6545.2|125
1594154700000|2020-07-07 20:45:00|6548.6|6545.6|6547.5|6544.5|6548.6|6545.6|6546.8|6544.3|105
1594155000000|2020-07-07 20:50:00|6547.4|6544.4|6548|6545|6548.5|6545.5|6547.2|6544.2|129
1594155300000|2020-07-07 20:55:00|6547.8|6544.8|6547.6|6544.6|6549|6546|6547.6|6544.6|165
1594155600000|2020-07-07 21:00:00|6546.4|6542.4|6545.8|6541.8|6547.8|6543.8|6542.4|6538.4|50
1594155900000|2020-07-07 21:05:00|6546.6|6542.6|6547|6543|6547.6|6543.6|6544.9|6541.1|117
1594156200000|2020-07-07 21:10:00|6546.8|6542.8|6546.9|6542.9|6547.3|6543.3|6545.5|6542|154
1594156500000|2020-07-07 21:15:00|6547.1|6543.1|6549.8|6545.8|6549.9|6546|6546|6542|163
1594156800000|2020-07-07 21:20:00|6549.7|6545.7|6549.1|6545.3|6550|6546.2|6548.6|6545.3|104
1594157100000|2020-07-07 21:25:00|6549.2|6545.2|6549.8|6545.8|6550.3|6546.3|6548.6|6544.7|96
1594157400000|2020-07-07 21:30:00|6549.7|6545.7|6548|6544.9|6550.1|6546.1|6547.8|6544.6|200
1594157700000|2020-07-07 21:35:00|6548.1|6545|6548.1|6545.1|6548.9|6545.3|6547.8|6544.7|183
1594158000000|2020-07-07 21:40:00|6548|6545|6548|6545|6548.7|6545.3|6547.7|6544.6|183
1594158300000|2020-07-07 21:45:00|6547.8|6544.8|6547.8|6544.8|6548.3|6545.3|6547.5|6544.5|173
1594158600000|2020-07-07 21:50:00|6547.7|6544.7|6547.9|6544.9|6548.2|6545.2|6547.5|6544.5|139
1594158900000|2020-07-07 21:55:00|6548|6545|6548.1|6545.1|6548.4|6545.2|6547.7|6544.7|139
1594159200000|2020-07-07 22:00:00|6548.3|6544.9|6548.8|6545.8|6549|6546|6548|6544.9|163
1594159500000|2020-07-07 22:05:00|6548.7|6545.7|6550|6547|6550|6547|6548.4|6545.4|203
1594159800000|2020-07-07 22:10:00|6549.9|6546.9|6550.1|6547.1|6550.4|6547.4|6549.6|6546.6|150
1594160100000|2020-07-07 22:15:00|6550|6547|6551.1|6548.1|6552|6549|6550|6547|242
1594160400000|2020-07-07 22:20:00|6551.2|6548.2|6550.3|6547.3|6551.7|6548.7|6550.1|6547.1|158
1594160700000|2020-07-07 22:25:00|6550.2|6547.2|6550.2|6547.2|6551.2|6548.2|6549.9|6546.9|173
1594161000000|2020-07-07 22:30:00|6550.3|6547.3|6549.1|6546.1|6550.3|6547.3|6548.5|6545.5|189
1594161300000|2020-07-07 22:35:00|6549.2|6546.2|6549.4|6546.4|6549.6|6546.6|6548.6|6545.6|172
1594161600000|2020-07-07 22:40:00|6549.3|6546.3|6549.4|6546.4|6549.5|6546.5|6549.1|6546.1|68
1594161900000|2020-07-07 22:45:00|6549.6|6546.6|6549.7|6546.7|6550.3|6547.3|6549.2|6546.2|117
1594162200000|2020-07-07 22:50:00|6549.6|6546.6|6548.9|6545.9|6549.7|6546.7|6548.4|6545.4|106
1594162500000|2020-07-07 22:55:00|6548.6|6545.6|6549.3|6546.3|6549.6|6546.6|6548.6|6545.6|124
1594162800000|2020-07-07 23:00:00|6549.2|6546.2|6549.5|6546.5|6549.8|6546.8|6548.8|6545.8|159
1594163100000|2020-07-07 23:05:00|6549.4|6546.4|6548.3|6545.3|6549.7|6546.7|6548|6545|152
1594163400000|2020-07-07 23:10:00|6548.1|6545.1|6548.1|6545.1|6549.1|6546.2|6548|6545|130
1594163700000|2020-07-07 23:15:00|6548.3|6545.3|6547.5|6544.5|6548.3|6545.9|6546.8|6544.3|235
1594164000000|2020-07-07 23:20:00|6547.6|6544.6|6548.3|6545.3|6548.4|6545.7|6547.1|6544.4|138
1594164300000|2020-07-07 23:25:00|6548.1|6545.1|6548.3|6545.3|6548.6|6545.6|6547.5|6544.5|129
1594164600000|2020-07-07 23:30:00|6548.4|6545.4|6550.3|6547.3|6550.3|6547.6|6548.1|6545.1|199
1594164900000|2020-07-07 23:35:00|6550.2|6547.2|6552.9|6549.9|6553.2|6550.8|6549.5|6546.8|180
1594165200000|2020-07-07 23:40:00|6552.8|6549.8|6556.8|6553.8|6557.2|6554.2|6552.2|6549.7|225
1594165500000|2020-07-07 23:45:00|6556.9|6553.9|6555.9|6552.9|6557.5|6554.9|6554.9|6552.3|166
1594165800000|2020-07-07 23:50:00|6556|6553|6553.9|6550.9|6557.5|6554.5|6553.8|6550.8|238
1594166100000|2020-07-07 23:55:00|6553.8|6550.8|6550.1|6547.1|6553.8|6550.8|6549.3|6546.8|174
1594166400000|2020-07-08 00:00:00|6550.2|6547.2|6552.8|6549.8|6553.3|6550.3|6547.5|6544.5|379
1594166700000|2020-07-08 00:05:00|6552.2|6550.4|6553.4|6550.4|6555.3|6552.3|6552.1|6549.1|315
1594167000000|2020-07-08 00:10:00|6553.5|6550.5|6553.3|6550.3|6554.3|6551.8|6551.5|6549.1|296
1594167300000|2020-07-08 00:15:00|6553.5|6550.5|6559.6|6556.6|6559.7|6556.7|6553.4|6550.4|313
1594167600000|2020-07-08 00:20:00|6559.5|6556.5|6563.2|6560.2|6563.2|6560.5|6558.7|6555.7|301
1594167900000|2020-07-08 00:25:00|6563.1|6560.1|6561.7|6558.7|6563.2|6560.6|6559.4|6556.8|304
1594168200000|2020-07-08 00:30:00|6561.8|6558.8|6557.3|6554.3|6562.2|6559.2|6557|6554|290
1594168500000|2020-07-08 00:35:00|6557.2|6554.2|6550.9|6547.9|6557.4|6554.4|6550.3|6547.3|313
1594168800000|2020-07-08 00:40:00|6551|6548|6549.4|6546.4|6551|6548|6547.8|6545.1|311
1594169100000|2020-07-08 00:45:00|6549|6547.2|6548.3|6545.3|6550.3|6547.9|6547.6|6544.6|271
1594169400000|2020-07-08 00:50:00|6548.4|6545.4|6544.3|6541.3|6549.1|6546.1|6542.7|6540.1|299
1594169700000|2020-07-08 00:55:00|6544.4|6541.4|6545.8|6542.8|6545.8|6542.8|6543.8|6541.1|226
1594170000000|2020-07-08 01:00:00|6545.9|6542.9|6547.2|6544.2|6549|6546|6544.8|6542.1|304
1594170300000|2020-07-08 01:05:00|6547.1|6544.1|6547.9|6544.9|6549.4|6546.4|6546.3|6543.7|280
1594170600000|2020-07-08 01:10:00|6547.8|6544.8|6551.2|6548.2|6551.3|6548.3|6546.2|6543.7|228
1594170900000|2020-07-08 01:15:00|6551.1|6548.1|6548.7|6545.7|6551.8|6548.8|6547.4|6545.1|249
1594171200000|2020-07-08 01:20:00|6548.6|6545.6|6545.1|6542.1|6548.9|6546.6|6544.4|6542|285
1594171500000|2020-07-08 01:25:00|6545|6542|6546.1|6543.1|6548.3|6545.7|6544.4|6542|315
1594171800000|2020-07-08 01:30:00|6546.2|6543.2|6552.4|6549.4|6553.1|6550.2|6546|6543|295
1594172100000|2020-07-08 01:35:00|6552.3|6549.3|6555.3|6552.3|6556.1|6553.1|6551.4|6549.1|290
1594172400000|2020-07-08 01:40:00|6555.4|6552.4|6555.1|6552.1|6557.4|6554.7|6554.8|6552.1|275
1594172700000|2020-07-08 01:45:00|6555|6552|6550|6547|6555|6552.6|6549.3|6546.8|279
1594173000000|2020-07-08 01:50:00|6549.3|6547.5|6550.7|6547.7|6553.2|6550.2|6549.3|6546.8|268
1594173300000|2020-07-08 01:55:00|6550.8|6547.8|6545.8|6542.8|6551|6548.3|6545.4|6542.4|341
1594173600000|2020-07-08 02:00:00|6545.7|6542.7|6544|6541|6546.8|6543.9|6541.6|6539|379
1594173900000|2020-07-08 02:05:00|6543.9|6540.9|6546.1|6543.1|6547|6544|6542.9|6539.9|286
1594174200000|2020-07-08 02:10:00|6546|6543|6546.2|6543.2|6547.3|6544.3|6545.3|6542.8|195
1594174500000|2020-07-08 02:15:00|6546.1|6543.1|6545.3|6542.3|6547.2|6544.6|6544.2|6541.6|217
1594174800000|2020-07-08 02:20:00|6545.2|6542.2|6545.2|6542.2|6548.2|6545.2|6544.5|6542|236
1594175100000|2020-07-08 02:25:00|6545.3|6542.3|6543.5|6541.7|6545.3|6542.9|6542.4|6540|279
1594175400000|2020-07-08 02:30:00|6543.6|6541.8|6543.5|6541.7|6546.2|6543.5|6542.7|6540.3|184
1594175700000|2020-07-08 02:35:00|6543.7|6541.9|6547|6545.2|6548.2|6545.7|6543.4|6541.6|240
1594176000000|2020-07-08 02:40:00|6547.1|6545.3|6546.9|6545.1|6547.6|6545.4|6545.5|6543.4|177
1594176300000|2020-07-08 02:45:00|6546.7|6544.9|6548.1|6546.3|6550.1|6547.9|6546.2|6543.8|229
1594176600000|2020-07-08 02:50:00|6548.2|6546.4|6545.8|6542.8|6548.3|6546.5|6545.2|6542.8|199
1594176900000|2020-07-08 02:55:00|6545.9|6542.9|6545.2|6543.4|6546|6543.7|6544|6541.7|167
1594177200000|2020-07-08 03:00:00|6545.3|6543.5|6544.5|6541.5|6545.9|6543.5|6542.3|6539.8|267
1594177500000|2020-07-08 03:05:00|6544.4|6541.4|6544.8|6541.8|6544.9|6542.4|6542.7|6540.3|172
1594177800000|2020-07-08 03:10:00|6543.8|6542|6544.9|6541.9|6547.2|6544.9|6543.8|6541.3|204
1594178100000|2020-07-08 03:15:00|6544.8|6541.8|6542.3|6539.3|6544.8|6542.3|6541.3|6538.9|207
1594178400000|2020-07-08 03:20:00|6542.4|6539.4|6543.3|6541.5|6544.2|6541.5|6541.5|6539|167
1594178700000|2020-07-08 03:25:00|6543.7|6540.7|6543.8|6540.8|6544|6541.4|6541.9|6539.3|150
1594179000000|2020-07-08 03:30:00|6543.6|6540.6|6543|6540|6544.3|6542.1|6542.8|6539.9|165
1594179300000|2020-07-08 03:35:00|6543.5|6540.5|6542.7|6540.9|6543.8|6541.6|6541.4|6538.9|196
1594179600000|2020-07-08 03:40:00|6542.6|6540.8|6546|6543|6546.1|6543.7|6542.2|6539.8|220
1594179900000|2020-07-08 03:45:00|6546.1|6543.1|6543.7|6540.7|6546.1|6543.6|6542.7|6540.4|172
1594180200000|2020-07-08 03:50:00|6543.5|6540.5|6544.1|6541.1|6545.1|6543|6542.6|6540.2|208
1594180500000|2020-07-08 03:55:00|6544.2|6541.2|6544.7|6541.7|6545.3|6543|6543.2|6540.8|184
1594180800000|2020-07-08 04:00:00|6544.6|6541.6|6544.8|6541.8|6546.8|6543.9|6544|6541.6|155
1594181100000|2020-07-08 04:05:00|6544.7|6541.7|6544|6541|6544.7|6542.1|6543.1|6540.5|149
1594181400000|2020-07-08 04:10:00|6543.8|6540.8|6543.3|6541.5|6544|6541.7|6542.4|6539.5|158
1594181700000|2020-07-08 04:15:00|6543.4|6541.6|6543.2|6540.2|6543.9|6541.6|6542.3|6539.7|163
1594182000000|2020-07-08 04:20:00|6543.1|6540.1|6541.9|6540.1|6543.3|6540.6|6541.3|6539|138
1594182300000|2020-07-08 04:25:00|6542.7|6539.7|6544.1|6541.1|6544.2|6541.9|6541.6|6539.2|117
1594182600000|2020-07-08 04:30:00|6544.2|6541.2|6540.9|6537.9|6544.2|6542|6539.6|6537.3|215
1594182900000|2020-07-08 04:35:00|6541|6538|6542.8|6539.8|6544.1|6541.5|6539.9|6537.5|260
1594183200000|2020-07-08 04:40:00|6542.5|6539.5|6543.2|6540.2|6543.4|6540.6|6540|6537.7|162
1594183500000|2020-07-08 04:45:00|6543.1|6540.1|6542.2|6540.4|6543.3|6540.9|6541.5|6539.2|143
1594183800000|2020-07-08 04:50:00|6542.3|6540.5|6542.5|6540.7|6543.1|6540.8|6541.9|6539.5|121
1594184100000|2020-07-08 04:55:00|6542.4|6540.6|6543|6541.2|6545|6542.6|6542.4|6540.5|173
1594184400000|2020-07-08 05:00:00|6543.1|6541.3|6546.2|6543.2|6547|6544.5|6542.8|6540.3|187
1594184700000|2020-07-08 05:05:00|6546.3|6543.3|6548.3|6546.5|6549|6546.7|6546.2|6543.2|231
1594185000000|2020-07-08 05:10:00|6548.2|6546.4|6547.3|6545.5|6549|6546.6|6546.2|6543.9|200
1594185300000|2020-07-08 05:15:00|6548|6545|6549|6546|6550|6547.6|6547.4|6545|177
1594185600000|2020-07-08 05:20:00|6548.3|6546.5|6546.5|6543.5|6548.9|6546.6|6545.6|6543|165
1594185900000|2020-07-08 05:25:00|6546.4|6543.4|6544.6|6541.6|6546.7|6544.2|6543.6|6541.2|206
1594186200000|2020-07-08 05:30:00|6544.5|6541.5|6544.5|6542.7|6545.2|6542.8|6543.2|6540.9|180
1594186500000|2020-07-08 05:35:00|6544.6|6542.8|6549.2|6546.2|6549.3|6546.8|6544.2|6541.8|186
1594186800000|2020-07-08 05:40:00|6549.1|6546.1|6549.5|6546.5|6549.8|6547.2|6547.5|6544.9|183
1594187100000|2020-07-08 05:45:00|6548.9|6547.1|6548.3|6546.5|6549.5|6547.1|6546.9|6544.4|251
1594187400000|2020-07-08 05:50:00|6548.4|6546.6|6546.9|6545.1|6549.9|6547.4|6546.8|6544.5|218
1594187700000|2020-07-08 05:55:00|6547|6545.2|6547.8|6544.8|6548.3|6545.7|6545|6542.8|190
1594188000000|2020-07-08 06:00:00|6548.1|6545.1|6543.9|6542.1|6548.1|6545.4|6543.8|6542|263
1594188300000|2020-07-08 06:05:00|6544|6542.2|6537.9|6536.1|6545.4|6543|6537.8|6535.4|391
1594188600000|2020-07-08 06:10:00|6538.3|6535.3|6533.6|6530.6|6538.6|6535.6|6532.8|6530.3|392
1594188900000|2020-07-08 06:15:00|6533.5|6530.5|6531.8|6530|6536|6533.1|6531.2|6528.5|359
1594189200000|2020-07-08 06:20:00|6531.7|6529.9|6538.8|6537|6539.9|6537.3|6531.7|6529.3|262
1594189500000|2020-07-08 06:25:00|6539.5|6536.5|6538.9|6535.9|6541.4|6538.9|6538.1|6535.7|398
1594189800000|2020-07-08 06:30:00|6538.8|6535.8|6539.1|6537.3|6541|6538.4|6537.7|6535.4|290
1594190100000|2020-07-08 06:35:00|6539|6537.2|6545.8|6542.8|6546.9|6544.5|6538.6|6536.5|326
1594190400000|2020-07-08 06:40:00|6545.7|6542.7|6544.1|6542.3|6546.6|6543.6|6542.6|6540.3|334
1594190700000|2020-07-08 06:45:00|6544.7|6541.7|6541.2|6539.4|6544.8|6542.8|6540.5|6538.5|329
1594191000000|2020-07-08 06:50:00|6541.3|6539.5|6541.2|6538.2|6543|6541.2|6539.8|6537.5|312
1594191300000|2020-07-08 06:55:00|6541.3|6538.3|6542.9|6539.9|6543|6540.3|6537.9|6535.6|371
1594191600000|2020-07-08 07:00:00|6542.8|6539.8|6544.8|6541.8|6544.9|6542.5|6540.7|6538.2|561
1594191900000|2020-07-08 07:05:00|6544.9|6541.9|6547.6|6545.8|6549.7|6547|6542.9|6540.5|579
1594192200000|2020-07-08 07:10:00|6547.5|6545.7|6548.9|6547.1|6550.9|6548.7|6546.7|6544.6|475
1594192500000|2020-07-08 07:15:00|6548.8|6547|6551.9|6550.1|6553.8|6551.5|6547.9|6545.6|399
1594192800000|2020-07-08 07:20:00|6552.5|6549.5|6549.8|6548|6553.5|6551.4|6548.4|6546.4|477
1594193100000|2020-07-08 07:25:00|6549.6|6547.8|6551|6549.2|6552.6|6550.3|6548.9|6546.5|445
1594193400000|2020-07-08 07:30:00|6551.7|6548.7|6552.6|6549.6|6553.5|6551.2|6550|6547.7|362
1594193700000|2020-07-08 07:35:00|6552.5|6549.5|6549.7|6547.9|6554.3|6552|6549.4|6547.2|381
1594194000000|2020-07-08 07:40:00|6549.6|6547.8|6550.4|6548.6|6551.1|6548.9|6547.5|6545.1|337
1594194300000|2020-07-08 07:45:00|6550.3|6548.5|6551|6549.2|6552.1|6549.7|6548.1|6546.1|406
1594194600000|2020-07-08 07:50:00|6551.1|6549.3|6548|6546.2|6552.1|6549.9|6547.8|6545.6|360
1594194900000|2020-07-08 07:55:00|6548.1|6546.3|6547.9|6546.1|6550|6547.6|6546.3|6543.8|412
1594195200000|2020-07-08 08:00:00|6548|6546.2|6546.4|6543.4|6549|6546.6|6543.2|6540.7|429
1594195500000|2020-07-08 08:05:00|6546.5|6543.5|6546.4|6544.6|6547.7|6545.3|6543.7|6541.6|355
1594195800000|2020-07-08 08:10:00|6546.3|6544.5|6548.5|6545.5|6551.7|6549.4|6545|6542.7|398
1594196100000|2020-07-08 08:15:00|6547.9|6546.1|6548.6|6545.6|6550.4|6548.1|6547.1|6544.6|374
1594196400000|2020-07-08 08:20:00|6548.7|6545.7|6548.6|6546.8|6551.8|6549.4|6548|6545.6|423
1594196700000|2020-07-08 08:25:00|6548.7|6546.9|6549.4|6546.4|6550.4|6548.1|6547.8|6545.3|320
1594197000000|2020-07-08 08:30:00|6549.5|6546.5|6547.8|6544.8|6549.6|6546.9|6543.9|6541.6|389
1594197300000|2020-07-08 08:35:00|6547.9|6544.9|6549.5|6546.5|6555.5|6553|6547.9|6544.9|645
1594197600000|2020-07-08 08:40:00|6548.8|6547|6550|6547|6551.2|6548.7|6547.3|6545|475
1594197900000|2020-07-08 08:45:00|6550.1|6547.1|6550.7|6547.7|6552|6549.3|6549.4|6547|276
1594198200000|2020-07-08 08:50:00|6550.6|6547.6|6545.2|6543.4|6550.6|6548.2|6544.6|6541.8|412
1594198500000|2020-07-08 08:55:00|6545.3|6543.5|6541.5|6538.5|6545.6|6543.5|6540.1|6537.6|506
1594198800000|2020-07-08 09:00:00|6540.9|6539.1|6542.7|6539.7|6543.3|6540.7|6538.9|6536.6|413
1594199100000|2020-07-08 09:05:00|6542.1|6540.3|6540.7|6537.7|6543.6|6541.1|6539.2|6536.6|377
1594199400000|2020-07-08 09:10:00|6540.6|6537.6|6535.9|6534.1|6541.7|6539.3|6535.3|6532.7|436
1594199700000|2020-07-08 09:15:00|6535.8|6534|6533.9|6530.9|6536.9|6534.2|6532.6|6529.6|470
1594200000000|2020-07-08 09:20:00|6533.7|6530.7|6536.4|6533.4|6537.6|6535.2|6532.3|6529.8|337
1594200300000|2020-07-08 09:25:00|6535.8|6534|6535.8|6532.8|6536.2|6534|6533.2|6530.7|369
1594200600000|2020-07-08 09:30:00|6535.9|6532.9|6537|6534|6537|6535|6534.2|6531.7|416
1594200900000|2020-07-08 09:35:00|6536.9|6533.9|6536.1|6533.1|6538.6|6535.6|6534.7|6532.2|346
1594201200000|2020-07-08 09:40:00|6536|6533|6533.1|6531.3|6536.7|6533.9|6532.7|6530.3|411
1594201500000|2020-07-08 09:45:00|6533.3|6530.3|6535.8|6532.8|6535.9|6533.6|6532.8|6530.3|353
1594201800000|2020-07-08 09:50:00|6535.2|6533.4|6535.2|6533.4|6537.6|6535.2|6533.8|6531.8|401
1594202100000|2020-07-08 09:55:00|6535|6533.2|6537.2|6535.4|6539|6536.7|6534.2|6531.9|456
1594202400000|2020-07-08 10:00:00|6538.1|6535.1|6538.8|6537|6540|6537.6|6536|6533.7|323
1594202700000|2020-07-08 10:05:00|6539.3|6536.3|6538.9|6535.9|6540|6538|6537.7|6535.4|303
1594203000000|2020-07-08 10:10:00|6539|6536|6537.4|6535.6|6539.1|6536.8|6535.5|6533|353
1594203300000|2020-07-08 10:15:00|6538|6535|6539.3|6537.5|6540.6|6538.1|6537.3|6534.8|379
1594203600000|2020-07-08 10:20:00|6539.2|6537.4|6539.7|6536.7|6539.9|6537.6|6536.6|6534.2|260
1594203900000|2020-07-08 10:25:00|6539.8|6536.8|6542.1|6539.1|6543|6540.5|6539.3|6536.7|234
1594204200000|2020-07-08 10:30:00|6542|6539|6541.3|6539.5|6543|6540.4|6540.4|6537.6|314
1594204500000|2020-07-08 10:35:00|6542|6539|6541.7|6538.7|6544.7|6541.8|6540.9|6538.5|297
1594204800000|2020-07-08 10:40:00|6541.8|6538.8|6544.5|6541.5|6545.8|6543.5|6541.2|6538.8|313
1594205100000|2020-07-08 10:45:00|6544.6|6541.6|6544.2|6541.2|6544.9|6542.6|6542.8|6540.5|353
1594205400000|2020-07-08 10:50:00|6543.6|6541.8|6545.8|6542.8|6547.6|6545.1|6543.1|6540.5|380
1594205700000|2020-07-08 10:55:00|6546|6543|6546.7|6543.7|6547.7|6545.3|6544|6541.5|311
1594206000000|2020-07-08 11:00:00|6546.9|6543.9|6547.4|6545.6|6547.9|6546.1|6544.4|6542|257
1594206300000|2020-07-08 11:05:00|6548|6545|6545.3|6543.5|6548.7|6546.6|6544.1|6541.7|334
1594206600000|2020-07-08 11:10:00|6545.4|6543.6|6544.5|6542.7|6546.4|6544.1|6544.3|6542.4|324
1594206900000|2020-07-08 11:15:00|6544.6|6542.8|6546.6|6543.6|6546.8|6544|6543.7|6541.3|237
1594207200000|2020-07-08 11:20:00|6546.5|6543.5|6545.7|6542.7|6546.9|6544.5|6545|6542.1|207
1594207500000|2020-07-08 11:25:00|6545.1|6543.3|6546.8|6543.8|6546.9|6544.6|6543.1|6540.8|407
1594207800000|2020-07-08 11:30:00|6546.7|6543.7|6548.6|6546.8|6549.6|6547.2|6545.9|6543.5|353
1594208100000|2020-07-08 11:35:00|6548.5|6546.7|6549.7|6546.7|6551|6548.2|6547.7|6545.3|312
1594208400000|2020-07-08 11:40:00|6549.8|6546.8|6550.6|6548.8|6551.2|6548.8|6547.6|6545.1|374
1594208700000|2020-07-08 11:45:00|6551.5|6548.5|6554|6551|6554.7|6552|6551.1|6548.3|460
1594209000000|2020-07-08 11:50:00|6554.1|6551.1|6555.4|6553.6|6556.6|6554|6551.4|6549|435
1594209300000|2020-07-08 11:55:00|6556.2|6553.2|6553.7|6550.7|6556.2|6553.7|6552.9|6550.4|375
1594209600000|2020-07-08 12:00:00|6553.8|6550.8|6550.3|6548.5|6554.9|6552.5|6550.1|6547.8|332
1594209900000|2020-07-08 12:05:00|6550.9|6547.9|6549.5|6546.5|6551.5|6549.3|6547.9|6545.7|405
1594210200000|2020-07-08 12:10:00|6549.6|6546.6|6548.6|6545.6|6550.6|6548.3|6547.9|6545.5|263
1594210500000|2020-07-08 12:15:00|6547.4|6544.8|6545.9|6544.1|6548.8|6546.2|6545.7|6543.5|303
1594210800000|2020-07-08 12:20:00|6546|6544.2|6547|6544|6548.1|6545.9|6545.8|6543.5|343
1594211100000|2020-07-08 12:25:00|6546.6|6544.8|6546.6|6543.6|6548.1|6545.7|6545|6542.7|280
1594211400000|2020-07-08 12:30:00|6546.5|6543.5|6545.3|6543.5|6547.2|6544.7|6544.6|6542.2|327
1594211700000|2020-07-08 12:35:00|6546|6543|6541.6|6538.6|6546.1|6543.6|6540.5|6538.2|278
1594212000000|2020-07-08 12:40:00|6541.5|6538.5|6539.5|6536.5|6541.6|6539.1|6537.8|6535.4|372
1594212300000|2020-07-08 12:45:00|6539.4|6536.4|6542.7|6539.7|6542.7|6539.7|6538.4|6535.9|250
1594212600000|2020-07-08 12:50:00|6542.1|6540.3|6543.4|6540.4|6544.6|6542.1|6541.6|6538.6|212
1594212900000|2020-07-08 12:55:00|6543.1|6540.1|6545.7|6542.7|6547|6544.7|6542.5|6540.1|288
1594213200000|2020-07-08 13:00:00|6545.8|6542.8|6547.8|6544.8|6548.6|6545.9|6545.3|6542.8|328
1594213500000|2020-07-08 13:05:00|6548|6545|6549.5|6546.5|6550.4|6547.7|6545.3|6542.9|326
1594213800000|2020-07-08 13:10:00|6549.6|6546.6|6546.4|6543.4|6549.9|6547.1|6544.7|6542.4|295
1594214100000|2020-07-08 13:15:00|6546.5|6543.5|6547.2|6545.4|6548.7|6546.3|6546|6543.5|354
1594214400000|2020-07-08 13:20:00|6547.8|6544.8|6547.2|6545.4|6549|6546.3|6545.1|6542.4|395
1594214700000|2020-07-08 13:25:00|6547.4|6545.6|6552.5|6549.5|6553|6550.5|6547.2|6544.9|445
1594215000000|2020-07-08 13:30:00|6552.7|6549.7|6557.1|6555.3|6557.8|6555.9|6550.9|6548.5|598
1594215300000|2020-07-08 13:35:00|6557.8|6554.8|6561|6558|6561.6|6559.1|6557.2|6554.8|626
1594215600000|2020-07-08 13:40:00|6561.1|6558.1|6564.1|6561.1|6566|6563|6559.9|6557.1|540
1594215900000|2020-07-08 13:45:00|6564.6|6561.6|6568.3|6565.3|6569.9|6566.9|6563.4|6561|419
1594216200000|2020-07-08 13:50:00|6568.4|6565.4|6566|6563|6569.3|6566.7|6565.6|6563|390
1594216500000|2020-07-08 13:55:00|6566.4|6563.4|6567.1|6564.1|6567.9|6565.6|6563.3|6560.8|449
1594216800000|2020-07-08 14:00:00|6566.9|6563.9|6564.9|6561.9|6568.6|6565.9|6563.3|6561|524
1594217100000|2020-07-08 14:05:00|6564.2|6562.4|6567.7|6565.9|6570.7|6568.1|6564.1|6561.6|492
1594217400000|2020-07-08 14:10:00|6567.8|6566|6569.7|6566.7|6571.4|6569.1|6566.5|6564.1|393
1594217700000|2020-07-08 14:15:00|6569.6|6566.6|6564.9|6563.1|6569.7|6566.7|6563.2|6560.3|498
1594218000000|2020-07-08 14:20:00|6565.6|6562.6|6567.9|6564.9|6569.2|6566.5|6563.5|6561.1|442
1594218300000|2020-07-08 14:25:00|6567.8|6564.8|6565.4|6562.4|6570|6567.6|6564.8|6561.9|425
1594218600000|2020-07-08 14:30:00|6565.6|6562.6|6567.5|6564.5|6568.9|6566|6565.2|6562.5|448
1594218900000|2020-07-08 14:35:00|6566.9|6565.1|6569.5|6566.5|6570.5|6567.8|6565.6|6562.6|414
1594219200000|2020-07-08 14:40:00|6569.4|6566.4|6564.6|6561.6|6570.4|6568|6563.6|6561.5|411
1594219500000|2020-07-08 14:45:00|6564.8|6561.8|6569.3|6566.3|6569.8|6567.4|6564|6561.6|444
1594219800000|2020-07-08 14:50:00|6569.2|6566.2|6569.5|6566.5|6570.8|6568.5|6566.7|6564.5|403
1594220100000|2020-07-08 14:55:00|6569.6|6566.6|6566.8|6565|6570.5|6568.1|6564.8|6562.1|537
1594220400000|2020-07-08 15:00:00|6567.2|6565.4|6564.2|6561.2|6568.2|6565.9|6561.9|6559|560
1594220700000|2020-07-08 15:05:00|6564.1|6561.1|6562.7|6559.7|6567.1|6564.1|6561.1|6558.7|425
1594221000000|2020-07-08 15:10:00|6562.6|6559.6|6562.5|6560.7|6563.8|6561.2|6560.6|6558|437
1594221300000|2020-07-08 15:15:00|6562.7|6560.9|6557.9|6554.9|6564.7|6562|6557.8|6554.8|496
1594221600000|2020-07-08 15:20:00|6558|6555|6555.7|6552.7|6558.6|6555.8|6553.2|6550.6|539
1594221900000|2020-07-08 15:25:00|6555.6|6552.6|6557.7|6554.7|6557.9|6555.6|6553.4|6551.1|411
1594222200000|2020-07-08 15:30:00|6557.4|6555.6|6559.3|6557.5|6560.7|6558.3|6556.5|6554.2|597
1594222500000|2020-07-08 15:35:00|6559.9|6556.9|6560|6557|6560.8|6558.4|6557.4|6555|506
1594222800000|2020-07-08 15:40:00|6559.4|6557.6|6560|6558.2|6561.8|6558.9|6558.8|6556.2|393
1594223100000|2020-07-08 15:45:00|6560.7|6557.7|6560.8|6557.8|6562.5|6559.9|6558.8|6556.5|417
1594223400000|2020-07-08 15:50:00|6560.9|6557.9|6562.5|6559.5|6563.2|6560.9|6558.2|6555.6|428
1594223700000|2020-07-08 15:55:00|6561.4|6559.6|6563.9|6560.9|6563.9|6561.3|6560|6557.6|426
1594224000000|2020-07-08 16:00:00|6563.4|6561.6|6565|6563.2|6565.7|6563.5|6561.9|6559.6|354
1594224300000|2020-07-08 16:05:00|6565.1|6563.3|6566.7|6563.7|6567.3|6565.2|6564.6|6562.6|342
1594224600000|2020-07-08 16:10:00|6566.3|6564.5|6568.8|6565.8|6568.8|6566.5|6566.2|6563.8|393
1594224900000|2020-07-08 16:15:00|6568.3|6566.5|6572.2|6570.4|6573|6570.7|6568.1|6565.6|471
1594225200000|2020-07-08 16:20:00|6572.7|6569.7|6573.7|6570.7|6574.9|6572.4|6572|6569.2|359
1594225500000|2020-07-08 16:25:00|6573.9|6570.9|6572.2|6570.4|6574.5|6572.3|6571.4|6569|395
1594225800000|2020-07-08 16:30:00|6572.1|6570.3|6571.1|6569.3|6574|6571.5|6570.9|6568.8|397
1594226100000|2020-07-08 16:35:00|6571|6569.2|6569.8|6566.8|6571.4|6569.4|6568.3|6566.2|332
1594226400000|2020-07-08 16:40:00|6569.9|6566.9|6569.7|6566.7|6570.8|6568.4|6568|6565.5|257
1594226700000|2020-07-08 16:45:00|6569.8|6566.8|6570.5|6568.7|6571.3|6569.1|6569.1|6566.8|300
1594227000000|2020-07-08 16:50:00|6570.6|6568.8|6572.1|6569.1|6573|6570.2|6570.4|6568|387
1594227300000|2020-07-08 16:55:00|6571.6|6569.8|6572.9|6569.9|6574.1|6571.8|6571|6568.7|301
1594227600000|2020-07-08 17:00:00|6572.8|6569.8|6575.6|6572.6|6575.9|6573.5|6572.6|6569.6|330
1594227900000|2020-07-08 17:05:00|6575.5|6572.5|6575.2|6573.4|6576.2|6574|6574.3|6572|290
1594228200000|2020-07-08 17:10:00|6575.1|6573.3|6574.4|6571.4|6575.6|6573.4|6572.5|6570.4|298
1594228500000|2020-07-08 17:15:00|6574.5|6571.5|6573.4|6571.6|6574.9|6573|6573.1|6570.7|216
1594228800000|2020-07-08 17:20:00|6573.3|6571.5|6571.1|6569.3|6575.5|6572.9|6571|6568.5|287
1594229100000|2020-07-08 17:25:00|6571.3|6569.5|6572.5|6569.5|6572.5|6569.9|6568.1|6565.1|342
1594229400000|2020-07-08 17:30:00|6572.6|6569.6|6574.8|6571.8|6575|6573.2|6571.3|6569.1|216
1594229700000|2020-07-08 17:35:00|6574.9|6571.9|6575.8|6572.8|6576.4|6574.3|6574.1|6571.7|255
1594230000000|2020-07-08 17:40:00|6575.7|6572.7|6575.7|6572.7|6576.5|6574.2|6574.7|6572.3|283
1594230300000|2020-07-08 17:45:00|6575.5|6572.5|6576.9|6573.9|6578|6575.6|6574.3|6571.9|330
1594230600000|2020-07-08 17:50:00|6577|6574|6574.7|6571.7|6577.7|6575.3|6574.1|6571.7|343
1594230900000|2020-07-08 17:55:00|6574.8|6571.8|6575|6572|6576.1|6573.7|6572|6569.7|333
1594231200000|2020-07-08 18:00:00|6574.6|6572.8|6573.7|6571.9|6578.2|6575.7|6573.5|6571.1|428
1594231500000|2020-07-08 18:05:00|6573.6|6571.8|6577.9|6574.9|6578.1|6575.8|6573.6|6571.6|419
1594231800000|2020-07-08 18:10:00|6578|6575|6577.1|6574.1|6578|6575.8|6575.9|6573.3|335
1594232100000|2020-07-08 18:15:00|6576.9|6575.1|6578.1|6575.1|6578.8|6575.9|6576.6|6574.3|192
1594232400000|2020-07-08 18:20:00|6578.2|6575.2|6578.1|6575.1|6579.6|6576.9|6576.4|6574|386
1594232700000|2020-07-08 18:25:00|6578.2|6575.2|6578.5|6576.7|6580.1|6577.6|6578|6575|336
1594233000000|2020-07-08 18:30:00|6578.3|6576.5|6577.5|6575.7|6579.8|6576.9|6577.1|6574.7|273
1594233300000|2020-07-08 18:35:00|6578|6575|6579|6576|6579.9|6577.4|6577.4|6574.9|267
1594233600000|2020-07-08 18:40:00|6579.1|6576.1|6574.7|6571.7|6579.2|6576.8|6573.9|6571.7|273
1594233900000|2020-07-08 18:45:00|6574.9|6571.9|6574.4|6572.6|6577|6574.8|6573.2|6570.9|279
1594234200000|2020-07-08 18:50:00|6574.3|6572.5|6574.1|6572.3|6575.8|6573.5|6573.8|6571.7|138
1594234500000|2020-07-08 18:55:00|6574.6|6571.6|6578.2|6575.2|6578.2|6575.7|6574.1|6571.6|291
1594234800000|2020-07-08 19:00:00|6577.9|6574.9|6576.9|6573.9|6577.9|6575.4|6576.1|6573.4|326
1594235100000|2020-07-08 19:05:00|6576.1|6574.3|6577|6574|6577.8|6575.5|6575|6572.5|246
1594235400000|2020-07-08 19:10:00|6576.5|6574.7|6576.8|6573.8|6579|6576.7|6575.2|6572.7|238
1594235700000|2020-07-08 19:15:00|6576.2|6574.4|6575.2|6573.4|6576.9|6574.5|6574.3|6572.1|201
1594236000000|2020-07-08 19:20:00|6575.7|6572.7|6576|6574.2|6576.7|6574.4|6574.2|6571.7|248
1594236300000|2020-07-08 19:25:00|6576.1|6574.3|6574.7|6571.7|6576.8|6574.4|6573.3|6571|286
1594236600000|2020-07-08 19:30:00|6574.5|6571.5|6575.9|6572.9|6576.1|6573.7|6574.1|6571.5|192
1594236900000|2020-07-08 19:35:00|6576|6573|6573.6|6570.6|6576.7|6574.6|6572.6|6570.1|236
1594237200000|2020-07-08 19:40:00|6573.7|6570.7|6573.8|6570.8|6574.3|6571.6|6573.1|6570.2|155
1594237500000|2020-07-08 19:45:00|6573.7|6570.7|6572.5|6570.7|6573.9|6571.5|6572.3|6569.9|172
1594237800000|2020-07-08 19:50:00|6573.4|6570.4|6573.6|6571.8|6574.2|6571.9|6572|6569.5|219
1594238100000|2020-07-08 19:55:00|6573.3|6571.5|6576|6573|6576.1|6573.6|6573.1|6570.7|174
1594238400000|2020-07-08 20:00:00|6576.1|6573.1|6574.9|6571.9|6576.4|6573.6|6574.4|6571.8|158
1594238700000|2020-07-08 20:05:00|6575|6572|6575.7|6572.7|6576.2|6573.7|6574.9|6571.9|98
1594239000000|2020-07-08 20:10:00|6575.8|6572.8|6577.7|6574.7|6577.8|6575.2|6574.2|6571.4|219
1594239300000|2020-07-08 20:15:00|6577.6|6574.6|6576.8|6573.8|6578.2|6575.2|6574.4|6571.8|239
1594239600000|2020-07-08 20:20:00|6575.6|6573.9|6576.8|6573.8|6578.7|6576.3|6575.4|6573|196
1594239900000|2020-07-08 20:25:00|6576.7|6573.7|6578.9|6575.9|6579.8|6576.8|6575.5|6572.7|277
1594240200000|2020-07-08 20:30:00|6579|6576|6580.2|6578.4|6580.9|6578.4|6579|6576|120
1594240500000|2020-07-08 20:35:00|6580.7|6577.7|6579.5|6577.7|6581.1|6578.8|6579.2|6576.8|138
1594240800000|2020-07-08 20:40:00|6580.1|6577.1|6580.7|6577.7|6580.8|6578.3|6578.8|6575.8|155
1594241100000|2020-07-08 20:45:00|6580.6|6577.6|6579.8|6576.8|6580.8|6577.8|6579.4|6576.4|112
1594241400000|2020-07-08 20:50:00|6579.7|6576.7|6579.2|6576.2|6580.4|6577.5|6578.9|6575.9|148
1594241700000|2020-07-08 20:55:00|6579|6576|6576.5|6573.5|6579.1|6576.1|6576.5|6573.5|169
1594242000000|2020-07-08 21:00:00|6576.3|6572.3|6573.6|6569.6|6577.6|6573.6|6573.6|6569.6|49
1594242300000|2020-07-08 21:05:00|6574.3|6570.3|6572.9|6568.9|6575.6|6571.6|6570.9|6566.9|157
1594242600000|2020-07-08 21:10:00|6573|6569|6573.4|6569.4|6574.2|6571.2|6572.5|6568.5|137
1594242900000|2020-07-08 21:15:00|6573.2|6569.2|6574.7|6571.4|6575|6572|6573.2|6569.2|184
1594243200000|2020-07-08 21:20:00|6574.6|6571.6|6577.3|6573.3|6577.9|6574.5|6574.5|6571.5|176
1594243500000|2020-07-08 21:25:00|6577.1|6573.1|6575.7|6572.6|6578|6574.6|6575.7|6572.4|191
1594243800000|2020-07-08 21:30:00|6575.5|6572.5|6574.7|6571.7|6575.5|6572.5|6574.4|6571.3|156
1594244100000|2020-07-08 21:35:00|6574.8|6571.6|6574.5|6571.5|6575|6572|6574.4|6571.2|128
1594244400000|2020-07-08 21:40:00|6574.4|6571.4|6574.7|6571.7|6574.9|6571.9|6574.3|6571.3|162
1594244700000|2020-07-08 21:45:00|6574.8|6571.8|6574.8|6571.8|6575.1|6572.1|6574.2|6571.1|121
1594245000000|2020-07-08 21:50:00|6574.7|6571.6|6575.3|6572.3|6575.6|6572.6|6573.5|6570.2|284
1594245300000|2020-07-08 21:55:00|6575.4|6572.4|6576|6573|6577.2|6574.2|6574|6570.8|255
1594245600000|2020-07-08 22:00:00|6575.9|6572.9|6576.5|6573.5|6577.3|6574.8|6575.8|6572.8|172
1594245900000|2020-07-08 22:05:00|6576.6|6573.6|6575.9|6572.9|6576.9|6574.2|6575.6|6572.6|113
1594246200000|2020-07-08 22:10:00|6575.8|6572.8|6576.4|6573.4|6576.6|6574.1|6575.7|6572.7|130
1594246500000|2020-07-08 22:15:00|6576.5|6573.5|6576.6|6573.6|6576.7|6573.7|6576.4|6573.4|70
1594246800000|2020-07-08 22:20:00|6576.5|6573.5|6575.6|6572.6|6576.6|6573.6|6575.1|6572.5|91
1594247100000|2020-07-08 22:25:00|6575.5|6572.5|6575.7|6572.7|6576.4|6573.4|6575|6572.4|145
1594247400000|2020-07-08 22:30:00|6575.9|6572.9|6575.8|6572.8|6576|6573.4|6575.1|6572.4|141
1594247700000|2020-07-08 22:35:00|6575.5|6572.5|6574.9|6571.9|6576|6573|6574.2|6571.7|126
1594248000000|2020-07-08 22:40:00|6574.8|6571.8|6574.6|6571.6|6574.8|6571.8|6574.3|6571.3|83
1594248300000|2020-07-08 22:45:00|6574.5|6571.5|6575.7|6572.7|6577.2|6574.4|6573.5|6570.5|166
1594248600000|2020-07-08 22:50:00|6575.6|6572.6|6575|6572|6576|6573|6574.3|6571.3|206
1594248900000|2020-07-08 22:55:00|6575.1|6572.1|6574.2|6571.2|6575.2|6572.2|6573.9|6570.9|154
1594249200000|2020-07-08 23:00:00|6574.3|6571.3|6575.6|6572.6|6575.7|6572.7|6573.8|6570.8|169
1594249500000|2020-07-08 23:05:00|6575.5|6572.5|6575|6573.2|6576.1|6573.2|6574.1|6571.7|241
1594249800000|2020-07-08 23:10:00|6575.6|6572.6|6575.3|6572.3|6575.7|6573.3|6574.1|6571.8|139
1594250100000|2020-07-08 23:15:00|6575.4|6572.4|6574.9|6571.9|6576|6573.6|6574.5|6571.8|130
1594250400000|2020-07-08 23:20:00|6574.6|6571.6|6574|6572.2|6575.6|6573.3|6574|6571.5|166
1594250700000|2020-07-08 23:25:00|6574.1|6572.3|6576.2|6573.2|6576.3|6573.7|6573.9|6572.1|166
1594251000000|2020-07-08 23:30:00|6576.3|6573.3|6575.5|6573.7|6576.6|6574.1|6574.4|6571.9|197
1594251300000|2020-07-08 23:35:00|6575.6|6573.8|6576.5|6573.5|6577.2|6574.8|6575.4|6573|187
1594251600000|2020-07-08 23:40:00|6575.9|6574.1|6577.1|6574.1|6577.4|6575|6575.7|6573.4|185
1594251900000|2020-07-08 23:45:00|6576.2|6574.4|6576.9|6575.1|6577.2|6575.2|6575.9|6573.4|157
1594252200000|2020-07-08 23:50:00|6576.8|6575|6576.6|6573.6|6577.7|6575.1|6575.6|6572.6|123
1594252500000|2020-07-08 23:55:00|6576.5|6573.5|6574.6|6571.6|6576.6|6574.1|6573.6|6571.5|168
1594252800000|2020-07-09 00:00:00|6574.7|6571.7|6577.5|6575.7|6580.1|6577.6|6574.1|6571.6|431
1594253100000|2020-07-09 00:05:00|6577.6|6575.8|6577.7|6575.9|6579.8|6577.5|6577.4|6575|253
1594253400000|2020-07-09 00:10:00|6577.6|6575.8|6584.8|6581.8|6585.4|6583|6577.4|6574.9|332
1594253700000|2020-07-09 00:15:00|6584.9|6581.9|6580.3|6577.3|6585.1|6582.6|6579.2|6576.8|296
1594254000000|2020-07-09 00:20:00|6580.2|6577.2|6575.9|6574.1|6580.2|6577.6|6575.8|6574|212
1594254300000|2020-07-09 00:25:00|6576|6574.2|6575.9|6574.1|6577.5|6574.9|6574.6|6571.8|244
1594254600000|2020-07-09 00:30:00|6575.8|6574|6577|6575.2|6577.7|6575.5|6574.8|6572.5|154
1594254900000|2020-07-09 00:35:00|6577.1|6575.3|6576.6|6574.8|6578.7|6576.4|6576.3|6574.1|188
1594255200000|2020-07-09 00:40:00|6576.4|6574.6|6578.6|6575.6|6579.8|6577.4|6576.4|6574.1|275
1594255500000|2020-07-09 00:45:00|6578.1|6576.3|6579.5|6576.5|6580.1|6577.7|6577.4|6575.1|235
1594255800000|2020-07-09 00:50:00|6579.4|6576.4|6574|6571|6579.4|6576.4|6572.9|6570.5|282
1594256100000|2020-07-09 00:55:00|6574.5|6571.5|6571.5|6568.5|6575.6|6573.3|6571.2|6568.3|272
1594256400000|2020-07-09 01:00:00|6571.6|6568.6|6570.5|6567.5|6574.2|6571.4|6570|6567.4|404
1594256700000|2020-07-09 01:05:00|6570.4|6567.4|6568|6566.2|6571.8|6569.3|6568|6565.4|255
1594257000000|2020-07-09 01:10:00|6567.9|6566.1|6570.4|6567.4|6570.4|6567.9|6566.5|6564|325
1594257300000|2020-07-09 01:15:00|6570.5|6567.5|6568.7|6565.7|6570.5|6567.5|6565.9|6563.1|402
1594257600000|2020-07-09 01:20:00|6568.8|6565.8|6570.9|6567.9|6571|6568|6568|6565.3|366
1594257900000|2020-07-09 01:25:00|6571|6568|6570.9|6567.9|6571.5|6568.8|6568.2|6565.5|195
1594258200000|2020-07-09 01:30:00|6571|6568|6568.5|6565.5|6571.3|6568.3|6564.1|6561.3|389
1594258500000|2020-07-09 01:35:00|6568.3|6565.3|6570.5|6567.5|6572.4|6569.4|6567.5|6564.5|446
1594258800000|2020-07-09 01:40:00|6570.4|6567.4|6570.8|6567.8|6574.1|6571.5|6570.2|6567.4|498
1594259100000|2020-07-09 01:45:00|6570.4|6568.6|6570.3|6567.3|6571.6|6569.3|6567.4|6565.6|308
1594259400000|2020-07-09 01:50:00|6570.2|6567.2|6573.7|6570.7|6573.7|6571.5|6569.9|6567.2|299
1594259700000|2020-07-09 01:55:00|6573.8|6570.8|6573.2|6571.4|6574.6|6572.4|6572.1|6569.7|328
1594260000000|2020-07-09 02:00:00|6573.3|6571.5|6573.9|6572.1|6574.7|6572.4|6571.5|6568.7|294
1594260300000|2020-07-09 02:05:00|6573.8|6572|6567.6|6564.6|6573.9|6572.1|6566.8|6564.4|268
1594260600000|2020-07-09 02:10:00|6567|6565.2|6570.3|6568.5|6571|6568.5|6566.9|6564.6|245
1594260900000|2020-07-09 02:15:00|6570.2|6568.4|6573.8|6570.8|6574.9|6572.1|6570.2|6567.5|339
1594261200000|2020-07-09 02:20:00|6573|6571.2|6571.7|6568.7|6574.4|6572.1|6571.4|6568.4|336
1594261500000|2020-07-09 02:25:00|6571.6|6568.6|6573.2|6571.4|6573.9|6571.5|6571.4|6568.6|217
1594261800000|2020-07-09 02:30:00|6573|6571.2|6572.6|6569.6|6574.1|6571.9|6570.5|6567.9|312
1594262100000|2020-07-09 02:35:00|6572.1|6570.3|6572.2|6570.4|6573.7|6571.1|6571.4|6568.9|316
1594262400000|2020-07-09 02:40:00|6572.1|6570.3|6572.4|6570.6|6573.1|6571.1|6572|6569.6|182
1594262700000|2020-07-09 02:45:00|6572.3|6570.5|6572.8|6571|6573.7|6571.4|6570.7|6568.6|241
1594263000000|2020-07-09 02:50:00|6572.9|6571.1|6574.7|6572.9|6575.4|6573|6572.4|6570.1|302
1594263300000|2020-07-09 02:55:00|6574.6|6572.8|6576.3|6573.3|6576.9|6574.5|6574.5|6572.3|250
1594263600000|2020-07-09 03:00:00|6575.7|6573.9|6574.6|6571.6|6576.5|6574.2|6573.8|6571.5|182
1594263900000|2020-07-09 03:05:00|6574.5|6571.5|6574.1|6571.1|6574.7|6572.3|6572.3|6569.7|173
1594264200000|2020-07-09 03:10:00|6574|6571|6575.6|6572.6|6576|6573.5|6573.6|6570.9|309
1594264500000|2020-07-09 03:15:00|6575.7|6572.7|6575.1|6572.1|6576|6573.5|6572.9|6570.2|243
1594264800000|2020-07-09 03:20:00|6575|6572|6575.5|6572.5|6575.8|6573.3|6573.6|6571.1|198
1594265100000|2020-07-09 03:25:00|6575.4|6572.4|6575.6|6572.6|6575.8|6573.4|6573.9|6571.5|103
1594265400000|2020-07-09 03:30:00|6575|6573.2|6575.9|6574.1|6576.5|6574.2|6574.7|6572.4|213
1594265700000|2020-07-09 03:35:00|6575.8|6574|6576.1|6573.1|6576.5|6574.1|6575.1|6572.7|171
1594266000000|2020-07-09 03:40:00|6576|6573|6577.5|6574.5|6577.7|6574.7|6575.4|6572.8|137
1594266300000|2020-07-09 03:45:00|6577.6|6574.6|6581.5|6579.7|6583|6580.6|6577.4|6574.5|358
1594266600000|2020-07-09 03:50:00|6581.4|6579.6|6583.1|6580.1|6584|6581.5|6581|6578.7|357
1594266900000|2020-07-09 03:55:00|6583.2|6580.2|6584.7|6582.9|6585.2|6583|6582.1|6580.1|190
1594267200000|2020-07-09 04:00:00|6584.6|6582.8|6583.9|6582.1|6585.5|6583.2|6583.3|6581.4|208
1594267500000|2020-07-09 04:05:00|6583.8|6582|6590|6588.2|6591.4|6588.9|6583.5|6581|343
1594267800000|2020-07-09 04:10:00|6590.2|6588.4|6587|6585.2|6591.8|6589.4|6586.5|6584.1|345
1594268100000|2020-07-09 04:15:00|6587.1|6585.3|6589.5|6587.7|6591.6|6589.2|6587.1|6585|264
1594268400000|2020-07-09 04:20:00|6589.6|6587.8|6588.5|6585.5|6590.8|6588.2|6587.4|6584.9|242
1594268700000|2020-07-09 04:25:00|6587.8|6586|6588|6585|6588.6|6586.3|6585.1|6582.8|333
1594269000000|2020-07-09 04:30:00|6588.1|6585.1|6588.8|6587|6589.8|6587.3|6587.2|6584.7|235
1594269300000|2020-07-09 04:35:00|6589.7|6586.7|6589.5|6587.7|6590.8|6588.4|6587.3|6584.5|255
1594269600000|2020-07-09 04:40:00|6590.4|6587.4|6588.2|6586.4|6590.9|6588.6|6587.2|6584.8|220
1594269900000|2020-07-09 04:45:00|6588.4|6586.6|6586.9|6585.1|6588.6|6586.8|6586.2|6584.4|234
1594270200000|2020-07-09 04:50:00|6586.8|6585|6587.6|6584.6|6589.7|6587.2|6586.1|6584.1|235
1594270500000|2020-07-09 04:55:00|6587.7|6584.7|6587.1|6585.3|6589.5|6587.1|6585.9|6583.6|224
1594270800000|2020-07-09 05:00:00|6587.2|6585.4|6586.5|6584.7|6587.2|6585.4|6584.9|6582.5|263
1594271100000|2020-07-09 05:05:00|6586.4|6584.6|6585|6583.2|6587|6584.6|6584.8|6582.4|285
1594271400000|2020-07-09 05:10:00|6585.1|6583.3|6586|6584.2|6586|6584.2|6583.6|6581.6|246
1594271700000|2020-07-09 05:15:00|6585.9|6584.1|6585.1|6583.3|6587|6585.2|6584.1|6581.8|180
1594272000000|2020-07-09 05:20:00|6585|6583.2|6583.9|6582.1|6585.1|6583.3|6583.2|6581|187
1594272300000|2020-07-09 05:25:00|6583.8|6582|6585|6583.2|6586.6|6584.4|6583.8|6582|222
1594272600000|2020-07-09 05:30:00|6584.9|6583.1|6583|6581.2|6585.7|6583.5|6582.3|6580.2|250
1594272900000|2020-07-09 05:35:00|6582.9|6581.1|6583.3|6581.5|6585.4|6582.8|6582.8|6580.6|175
1594273200000|2020-07-09 05:40:00|6583.4|6581.6|6584.4|6582.6|6586.8|6584.4|6582.9|6581|314
1594273500000|2020-07-09 05:45:00|6585.1|6582.1|6581.9|6580.1|6585.1|6582.9|6581|6578.9|329
1594273800000|2020-07-09 05:50:00|6581.8|6580|6579.9|6578.1|6581.9|6580.1|6579.3|6576.9|220
1594274100000|2020-07-09 05:55:00|6579.8|6578|6583.8|6580.8|6583.9|6581.9|6579.1|6576.5|270
1594274400000|2020-07-09 06:00:00|6583.7|6580.7|6586.5|6584.7|6588.1|6586|6583.2|6580.5|323
1594274700000|2020-07-09 06:05:00|6586.4|6584.6|6582.4|6580.6|6586.9|6584.6|6582.3|6580.5|298
1594275000000|2020-07-09 06:10:00|6582.3|6580.5|6581.2|6579.4|6582.9|6580.7|6579.7|6577.6|264
1594275300000|2020-07-09 06:15:00|6581.1|6579.3|6578.8|6577|6582|6579.7|6577.8|6576|353
1594275600000|2020-07-09 06:20:00|6578.9|6577.1|6581.9|6580.1|6582|6580.2|6577.7|6575.8|312
1594275900000|2020-07-09 06:25:00|6582|6580.2|6581.1|6579.3|6583.1|6581.3|6580|6577.8|347
1594276200000|2020-07-09 06:30:00|6581.2|6579.4|6581|6579.2|6582.5|6580.7|6580.5|6578.1|244
1594276500000|2020-07-09 06:35:00|6580.9|6579.1|6581.6|6579.8|6582.9|6580.6|6580.9|6578.7|220
1594276800000|2020-07-09 06:40:00|6581.7|6579.9|6582.6|6579.6|6584.2|6581.4|6580.6|6578.4|344
1594277100000|2020-07-09 06:45:00|6582.7|6579.7|6585.6|6583.8|6586.2|6584.3|6581.7|6579.6|296
1594277400000|2020-07-09 06:50:00|6585.7|6583.9|6585.4|6583.6|6586.4|6584.2|6584.7|6582.4|253
1594277700000|2020-07-09 06:55:00|6585.6|6583.8|6586.2|6584.4|6586.5|6584.7|6584.1|6582.3|292
1594278000000|2020-07-09 07:00:00|6586.1|6584.3|6589.1|6586.1|6591|6588.5|6585.9|6583.7|469
1594278300000|2020-07-09 07:05:00|6589.2|6586.2|6584.2|6582.4|6589.2|6587|6583|6581.2|501
1594278600000|2020-07-09 07:10:00|6584.8|6581.8|6589.1|6587.3|6589.6|6587.4|6584|6581.5|423
1594278900000|2020-07-09 07:15:00|6588.9|6587.1|6588.7|6586.9|6589.7|6587.9|6586.4|6584.6|401
1594279200000|2020-07-09 07:20:00|6588.6|6586.8|6586.3|6584.5|6589.1|6587.2|6586.2|6583.7|387
1594279500000|2020-07-09 07:25:00|6586.2|6584.4|6586.4|6584.6|6587|6584.8|6583.9|6581.9|338
1594279800000|2020-07-09 07:30:00|6586.3|6584.5|6581.3|6579.5|6587|6585.1|6578.8|6576.7|492
1594280100000|2020-07-09 07:35:00|6581.2|6579.4|6581.6|6579.8|6582.9|6580.7|6577.5|6575.3|518
1594280400000|2020-07-09 07:40:00|6581.7|6579.9|6583.7|6581.9|6584.7|6582.8|6581.4|6579.5|366
1594280700000|2020-07-09 07:45:00|6583.8|6582|6582.2|6580.4|6584.9|6582.3|6581.7|6579.3|389
1594281000000|2020-07-09 07:50:00|6583|6580|6587.9|6584.9|6588.2|6586.2|6581.9|6579.4|414
1594281300000|2020-07-09 07:55:00|6587.5|6585.7|6590.1|6588.3|6593.1|6590.4|6587.4|6584.9|486
1594281600000|2020-07-09 08:00:00|6590|6588.2|6590|6588.2|6591|6589.2|6586.9|6584.7|430
1594281900000|2020-07-09 08:05:00|6590.1|6588.3|6593.7|6591.9|6594.4|6592.2|6588.5|6586.1|361
1594282200000|2020-07-09 08:10:00|6593.6|6591.8|6589.6|6587.8|6594.7|6592.1|6588.5|6586.1|456
1594282500000|2020-07-09 08:15:00|6590.1|6587.1|6588.3|6586.5|6592.7|6590.3|6587.2|6585.2|430
1594282800000|2020-07-09 08:20:00|6588.2|6586.4|6585.3|6583.5|6589.7|6587.4|6584.6|6582.5|346
1594283100000|2020-07-09 08:25:00|6586|6583|6587.9|6586.1|6588.5|6586.2|6585.4|6582.9|323
1594283400000|2020-07-09 08:30:00|6587.8|6586|6583.9|6582.1|6588.2|6586|6583.4|6581|336
1594283700000|2020-07-09 08:35:00|6583.8|6582|6585.8|6582.8|6585.9|6583.5|6583.1|6580.7|377
1594284000000|2020-07-09 08:40:00|6585.7|6582.7|6584.1|6582.3|6585.9|6583.5|6582.3|6579.9|317
1594284300000|2020-07-09 08:45:00|6584.7|6581.7|6582.7|6579.7|6584.9|6582.4|6581.9|6579.6|348
1594284600000|2020-07-09 08:50:00|6582.8|6579.8|6581.9|6580.1|6584.7|6582.2|6581.5|6579.1|422
1594284900000|2020-07-09 08:55:00|6582.1|6580.3|6578.9|6577.1|6583|6580.5|6578.8|6576.4|432
1594285200000|2020-07-09 09:00:00|6579.5|6576.5|6576.4|6573.4|6580.2|6577.8|6575.7|6573.4|314
1594285500000|2020-07-09 09:05:00|6576.5|6573.5|6572.6|6569.6|6576.7|6574.8|6571.8|6569.4|389
1594285800000|2020-07-09 09:10:00|6572.7|6569.7|6575.8|6574|6577.4|6575.1|6571.7|6569.4|427
1594286100000|2020-07-09 09:15:00|6575.6|6573.8|6573.1|6571.3|6575.8|6573.9|6572.1|6569.9|319
1594286400000|2020-07-09 09:20:00|6573|6571.2|6573|6571.2|6574.9|6572.6|6571.8|6569.6|320
1594286700000|2020-07-09 09:25:00|6572.9|6571.1|6573.8|6572|6574.8|6572.3|6571.6|6569.3|356
1594287000000|2020-07-09 09:30:00|6573.6|6571.8|6576.1|6573.1|6576.7|6574.6|6572.5|6570.4|324
1594287300000|2020-07-09 09:35:00|6576.2|6573.2|6576.9|6575.1|6577|6575.2|6574.3|6571.8|309
1594287600000|2020-07-09 09:40:00|6576.8|6575|6578.4|6576.6|6579.1|6576.8|6576.7|6574.4|275
1594287900000|2020-07-09 09:45:00|6578.5|6576.7|6583|6580|6584|6581.6|6578.4|6576.1|428
1594288200000|2020-07-09 09:50:00|6582.5|6580.7|6581.5|6579.7|6585.1|6582.7|6580.5|6578.1|420
1594288500000|2020-07-09 09:55:00|6581.4|6579.6|6581.3|6578.3|6582.9|6580.2|6580.4|6577.9|298
1594288800000|2020-07-09 10:00:00|6580.7|6578.9|6582|6580.2|6582.5|6580.3|6579.3|6576.8|314
1594289100000|2020-07-09 10:05:00|6581.9|6580.1|6581.1|6578.1|6584.9|6582.7|6580.2|6577.8|361
1594289400000|2020-07-09 10:10:00|6581|6578|6578.7|6576.9|6582.5|6580.4|6578.4|6576|382
1594289700000|2020-07-09 10:15:00|6579.3|6576.3|6579.4|6576.4|6581|6578.4|6578.5|6576|294
1594290000000|2020-07-09 10:20:00|6579.3|6576.3|6579.5|6577.7|6580|6578.1|6577.5|6575.2|348
1594290300000|2020-07-09 10:25:00|6579.6|6577.8|6581.5|6579.7|6582.6|6580.4|6578|6575.8|367
1594290600000|2020-07-09 10:30:00|6581.6|6579.8|6578.7|6576.9|6581.9|6579.8|6576.7|6574.1|424
1594290900000|2020-07-09 10:35:00|6578.5|6576.7|6579.3|6577.5|6579.4|6577.6|6577.9|6575.6|260
1594291200000|2020-07-09 10:40:00|6579.2|6577.4|6575.7|6573.9|6579.8|6577.5|6575.6|6573.2|304
1594291500000|2020-07-09 10:45:00|6576.5|6573.5|6576.1|6574.3|6577.9|6575.6|6575.2|6573|343
1594291800000|2020-07-09 10:50:00|6575.8|6574|6572.9|6571.1|6576.8|6574.4|6572.8|6570.4|382
1594292100000|2020-07-09 10:55:00|6573|6571.2|6575.4|6573.6|6576|6573.7|6572.5|6569.9|345
1594292400000|2020-07-09 11:00:00|6575.5|6573.7|6576.6|6574.8|6578.3|6575.8|6575.2|6572.8|326
1594292700000|2020-07-09 11:05:00|6576.7|6574.9|6577.9|6576.1|6579.5|6577.4|6576.2|6574|307
1594293000000|2020-07-09 11:10:00|6577.7|6575.9|6578.1|6575.1|6579.1|6576.8|6576.1|6573.8|323
1594293300000|2020-07-09 11:15:00|6578|6575|6579|6576|6579.2|6577.1|6577.5|6574.9|233
1594293600000|2020-07-09 11:20:00|6578.6|6576.8|6580|6577|6580|6577.7|6577.2|6574.8|302
1594293900000|2020-07-09 11:25:00|6579.9|6576.9|6580.9|6577.9|6582.1|6580.3|6578.2|6576.1|341
1594294200000|2020-07-09 11:30:00|6581|6578|6581.1|6578.1|6582.2|6579.7|6579.5|6577|335
1594294500000|2020-07-09 11:35:00|6580.6|6578.8|6581.3|6579.5|6584.2|6581.8|6579.7|6577.2|338
1594294800000|2020-07-09 11:40:00|6581.4|6579.6|6584.9|6581.9|6584.9|6582.5|6579.3|6577|295
1594295100000|2020-07-09 11:45:00|6584.8|6581.8|6582.2|6580.4|6584.9|6582.3|6582|6579.8|234
1594295400000|2020-07-09 11:50:00|6582.1|6580.3|6584.7|6581.7|6585|6582.7|6582|6580|259
1594295700000|2020-07-09 11:55:00|6584.8|6581.8|6584.6|6582.8|6587.7|6585.3|6583.4|6581.4|328
1594296000000|2020-07-09 12:00:00|6584.5|6582.7|6587|6584|6587.8|6585.3|6584.5|6582.4|402
1594296300000|2020-07-09 12:05:00|6586.5|6584.7|6586.9|6583.9|6588.1|6586|6585.4|6583.3|273
1594296600000|2020-07-09 12:10:00|6587|6584|6586.6|6584.8|6588.1|6585.4|6585.3|6583.3|249
1594296900000|2020-07-09 12:15:00|6586.7|6584.9|6587.3|6585.5|6587.3|6585.5|6585.5|6583.1|197
1594297200000|2020-07-09 12:20:00|6587.4|6585.6|6589.1|6586.1|6589.3|6586.9|6586.6|6584.2|295
1594297500000|2020-07-09 12:25:00|6589|6586|6587.1|6583.1|6589.3|6587.3|6586.1|6582.9|236
1594297800000|2020-07-09 12:30:00|6586.6|6582.6|6585.6|6582.6|6588.7|6586.2|6584.8|6581.2|323
1594298100000|2020-07-09 12:35:00|6585.8|6582.8|6586.5|6583.5|6588.3|6586|6585.2|6582.8|367
1594298400000|2020-07-09 12:40:00|6586.4|6583.4|6589.1|6586.1|6589.6|6587.2|6585.9|6583.4|267
1594298700000|2020-07-09 12:45:00|6589|6586|6591.2|6588.2|6591.6|6589.8|6587.3|6585|277
1594299000000|2020-07-09 12:50:00|6590.6|6588.8|6588.8|6585.8|6591.2|6588.8|6586.4|6584|256
1594299300000|2020-07-09 12:55:00|6588.9|6585.9|6590.1|6587.1|6590.9|6588.5|6588.1|6585.4|265
1594299600000|2020-07-09 13:00:00|6589.8|6586.8|6584.8|6581.8|6589.9|6587.2|6584.7|6581.7|331
1594299900000|2020-07-09 13:05:00|6584.9|6581.9|6589.8|6586.8|6590.3|6587.9|6584.7|6581.7|255
1594300200000|2020-07-09 13:10:00|6589.9|6586.9|6589.8|6588|6591.4|6589|6588.8|6586.4|227
1594300500000|2020-07-09 13:15:00|6589.7|6587.9|6588.3|6585.3|6590.3|6587.9|6587.1|6584.1|265
1594300800000|2020-07-09 13:20:00|6587.6|6585.8|6590.8|6587.8|6590.8|6588.1|6586.3|6583.7|315
1594301100000|2020-07-09 13:25:00|6590.9|6587.9|6591.5|6588.5|6593.2|6590.8|6589.9|6587.5|263
1594301400000|2020-07-09 13:30:00|6591.6|6588.6|6587.2|6584.2|6593|6590.5|6585.6|6583|517
1594301700000|2020-07-09 13:35:00|6587.3|6584.3|6580.7|6577.7|6588.3|6585.3|6579.8|6576.8|576
1594302000000|2020-07-09 13:40:00|6580.8|6577.8|6590.3|6587.3|6592|6589|6579.5|6577|523
1594302300000|2020-07-09 13:45:00|6590.2|6587.2|6593.6|6591.8|6594.3|6592|6589.7|6586.7|473
1594302600000|2020-07-09 13:50:00|6593.5|6591.7|6596.1|6593.1|6597|6594.6|6593.5|6590.7|555
1594302900000|2020-07-09 13:55:00|6596.2|6593.2|6598.7|6595.7|6601.1|6598.2|6595.7|6593.2|457
1594303200000|2020-07-09 14:00:00|6599|6596|6600.7|6597.7|6601.1|6598.4|6596.2|6593.7|552
1594303500000|2020-07-09 14:05:00|6600.4|6597.4|6600|6598.2|6602.1|6599.1|6598.1|6595.7|472
1594303800000|2020-07-09 14:10:00|6600.5|6597.5|6595|6592|6601.2|6598.5|6594.2|6591.7|571
1594304100000|2020-07-09 14:15:00|6594.9|6591.9|6581.1|6578.1|6594.9|6592.3|6579.3|6576.3|629
1594304400000|2020-07-09 14:20:00|6581.2|6578.2|6584|6581|6586.5|6583.9|6577.7|6574.7|665
1594304700000|2020-07-09 14:25:00|6584.1|6581.1|6589.1|6586.1|6591|6588|6583.1|6580.1|560
1594305000000|2020-07-09 14:30:00|6589.2|6586.2|6590.2|6587.2|6592.2|6589.5|6588.5|6585.5|543
1594305300000|2020-07-09 14:35:00|6590.1|6587.1|6580|6577|6590.4|6588.4|6578.6|6575.6|636
1594305600000|2020-07-09 14:40:00|6579.9|6576.9|6569.7|6566.7|6580.1|6577.1|6569.4|6566.4|617
1594305900000|2020-07-09 14:45:00|6569.6|6566.6|6565.2|6562.2|6572|6569|6563.6|6560.6|664
1594306200000|2020-07-09 14:50:00|6565.5|6562.5|6566.5|6563.5|6570.1|6567.1|6563|6560|714
1594306500000|2020-07-09 14:55:00|6566.6|6563.6|6565.7|6562.7|6567|6564|6562.2|6559.2|667
1594306800000|2020-07-09 15:00:00|6565.1|6562.1|6555.5|6552.5|6567.8|6564.8|6554.3|6551.3|643
1594307100000|2020-07-09 15:05:00|6555.3|6552.3|6561.9|6558.9|6563|6560|6552.9|6549.9|672
1594307400000|2020-07-09 15:10:00|6561.1|6558.1|6565.7|6562.7|6566.1|6563.1|6560.9|6557.9|654
1594307700000|2020-07-09 15:15:00|6565.4|6562.4|6554.2|6551.2|6566.2|6563.2|6554.2|6551.2|621
1594308000000|2020-07-09 15:20:00|6554.9|6551.9|6563.2|6560.2|6563.7|6560.7|6554.5|6551.5|644
1594308300000|2020-07-09 15:25:00|6563.3|6560.3|6562.3|6559.3|6563.4|6560.6|6555.9|6552.9|651
1594308600000|2020-07-09 15:30:00|6562.4|6559.4|6562|6559|6565.3|6562.8|6561.1|6558.1|650
1594308900000|2020-07-09 15:35:00|6562.1|6559.1|6564.1|6561.1|6566.3|6563.3|6562|6559|601
1594309200000|2020-07-09 15:40:00|6564.2|6561.2|6558.9|6555.9|6564.9|6561.9|6557.5|6554.5|595
1594309500000|2020-07-09 15:45:00|6558.8|6555.8|6563.3|6560.3|6563.6|6561.2|6557.1|6554.1|512
1594309800000|2020-07-09 15:50:00|6563.2|6560.2|6567.8|6564.8|6567.8|6565.3|6562.7|6560|495
1594310100000|2020-07-09 15:55:00|6567.1|6565.3|6564.1|6561.1|6567.6|6565.4|6563.5|6560.5|413
1594310400000|2020-07-09 16:00:00|6564.2|6561.2|6567.8|6564.8|6568.8|6566.1|6563.2|6560.2|463
1594310700000|2020-07-09 16:05:00|6568.1|6565.1|6569|6566|6569.4|6566.9|6567.6|6564.6|433
1594311000000|2020-07-09 16:10:00|6569.3|6566.3|6565.5|6562.5|6570.2|6567.5|6565.2|6562.4|496
1594311300000|2020-07-09 16:15:00|6565.4|6562.4|6567.2|6564.2|6567.5|6564.5|6563.8|6560.8|353
1594311600000|2020-07-09 16:20:00|6567.3|6564.3|6567.7|6564.7|6568|6565|6564.8|6562.1|411
1594311900000|2020-07-09 16:25:00|6568.1|6565.1|6565.1|6562.1|6568.7|6566.3|6564|6561.6|430
1594312200000|2020-07-09 16:30:00|6564.8|6561.8|6565.4|6562.4|6566.6|6563.6|6563.3|6560.3|455
1594312500000|2020-07-09 16:35:00|6565.3|6562.3|6563.9|6560.9|6566.6|6564|6562.8|6560|392
1594312800000|2020-07-09 16:40:00|6564|6561|6562.2|6559.2|6565.3|6562.3|6561.3|6558.3|461
1594313100000|2020-07-09 16:45:00|6562|6559|6564.2|6561.2|6565.1|6562.7|6561.8|6558.8|419
1594313400000|2020-07-09 16:50:00|6564.1|6561.1|6562.3|6559.3|6565.5|6562.5|6561.8|6558.8|415
1594313700000|2020-07-09 16:55:00|6562.4|6559.4|6563.3|6560.3|6564.1|6561.1|6561.6|6558.6|296
1594314000000|2020-07-09 17:00:00|6563.2|6560.2|6564|6561|6565.3|6562.3|6561.9|6558.9|427
1594314300000|2020-07-09 17:05:00|6564.1|6561.1|6567|6564|6567.1|6564.1|6562.4|6560|449
1594314600000|2020-07-09 17:10:00|6566.9|6563.9|6567.4|6564.4|6567.6|6564.6|6565.5|6563.1|358
1594314900000|2020-07-09 17:15:00|6567.5|6564.5|6568.4|6565.4|6569.1|6566.3|6567.1|6564.3|311
1594315200000|2020-07-09 17:20:00|6568.5|6565.5|6567|6565.2|6568.6|6565.6|6565.8|6563.3|279
1594315500000|2020-07-09 17:25:00|6566.9|6565.1|6567.3|6564.3|6569.2|6566.6|6565.9|6563.1|373
1594315800000|2020-07-09 17:30:00|6566.7|6564.9|6567|6565.2|6568.1|6565.2|6566.6|6563.6|231
1594316100000|2020-07-09 17:35:00|6566.8|6565|6567.7|6564.7|6568.5|6565.9|6566.6|6563.6|261
1594316400000|2020-07-09 17:40:00|6567.6|6564.6|6566.9|6563.9|6569.4|6566.6|6565.4|6563|398
1594316700000|2020-07-09 17:45:00|6566.8|6563.8|6567|6564|6567.5|6564.9|6565.4|6562.8|271
1594317000000|2020-07-09 17:50:00|6567.1|6564.1|6566.5|6563.5|6567.5|6564.5|6564.8|6562.4|265
1594317300000|2020-07-09 17:55:00|6566.4|6563.4|6567.1|6564.1|6567.7|6564.8|6565.4|6562.7|259
1594317600000|2020-07-09 18:00:00|6566.9|6563.9|6565.4|6562.4|6566.9|6564|6564|6561.2|367
1594317900000|2020-07-09 18:05:00|6564.7|6562.9|6567.5|6564.5|6568.6|6565.6|6564.2|6561.7|293
1594318200000|2020-07-09 18:10:00|6567.6|6564.6|6568.5|6565.5|6568.6|6565.6|6567.1|6564.1|192
1594318500000|2020-07-09 18:15:00|6568.9|6565.9|6569.6|6566.6|6570.3|6567.9|6567.1|6564.9|343
1594318800000|2020-07-09 18:20:00|6569.7|6566.7|6567.1|6564.1|6569.7|6566.9|6565.9|6563.6|376
1594319100000|2020-07-09 18:25:00|6567|6564|6568.1|6565.1|6568.8|6565.8|6566.1|6563.5|320
1594319400000|2020-07-09 18:30:00|6568.2|6565.2|6567.2|6564.2|6568.5|6565.5|6566.6|6564.1|211
1594319700000|2020-07-09 18:35:00|6567.1|6564.1|6566.1|6563.1|6567.4|6564.9|6565.3|6563|288
1594320000000|2020-07-09 18:40:00|6566|6563|6567.4|6564.4|6568.4|6565.6|6565.3|6562.5|302
1594320300000|2020-07-09 18:45:00|6567.2|6564.2|6569.8|6566.8|6570.5|6567.5|6566.6|6564.1|288
1594320600000|2020-07-09 18:50:00|6569.2|6567.4|6570.4|6567.4|6570.5|6567.5|6568.2|6565.3|209
1594320900000|2020-07-09 18:55:00|6570.3|6567.3|6573.6|6570.6|6573.8|6571|6569.9|6567.1|373
1594321200000|2020-07-09 19:00:00|6573.4|6570.4|6573.8|6570.8|6574|6571.1|6571.3|6568.3|372
1594321500000|2020-07-09 19:05:00|6573.9|6570.9|6573.6|6570.6|6574.1|6571.1|6572.5|6569.6|250
1594321800000|2020-07-09 19:10:00|6573.7|6570.7|6574|6571|6574|6571|6571.9|6568.9|171
1594322100000|2020-07-09 19:15:00|6574.8|6571.8|6573.7|6570.7|6574.9|6571.9|6572.8|6569.8|210
1594322400000|2020-07-09 19:20:00|6573.6|6570.6|6570.9|6567.9|6573.8|6570.8|6569.6|6566.8|275
1594322700000|2020-07-09 19:25:00|6571|6568|6568.7|6566.9|6571.9|6568.9|6568.7|6566.2|234
1594323000000|2020-07-09 19:30:00|6568.6|6566.8|6568.5|6565.5|6569.6|6567.2|6567.7|6565.3|211
1594323300000|2020-07-09 19:35:00|6568.6|6565.6|6569|6566|6569.2|6566.2|6567|6564|269
1594323600000|2020-07-09 19:40:00|6569.1|6566.1|6568.3|6566.5|6569.1|6566.5|6566.9|6564|241
1594323900000|2020-07-09 19:45:00|6568.2|6566.4|6572.2|6569.2|6574.1|6571.1|6568.2|6565.5|279
1594324200000|2020-07-09 19:50:00|6572|6569|6571.3|6568.3|6573.3|6570.3|6571.1|6568.1|331
1594324500000|2020-07-09 19:55:00|6571.8|6568.8|6569.3|6566.3|6571.8|6568.8|6568|6565|266
1594324800000|2020-07-09 20:00:00|6569.4|6566.4|6569.1|6566.1|6570.5|6567.5|6568.4|6565.4|173
1594325100000|2020-07-09 20:05:00|6569|6566|6567.1|6564.1|6569|6566|6566.5|6563.9|131
1594325400000|2020-07-09 20:10:00|6567.2|6564.2|6567.2|6564.2|6568.3|6565.3|6566.3|6563.8|120
1594325700000|2020-07-09 20:15:00|6567.1|6564.1|6568|6565|6570|6567|6566.1|6563.1|119
1594326000000|2020-07-09 20:20:00|6568.1|6565.1|6568.9|6565.9|6569.3|6566.7|6565|6562|161
1594326300000|2020-07-09 20:25:00|6569|6566|6570.8|6567.8|6570.9|6568.5|6567|6564.4|235
1594326600000|2020-07-09 20:30:00|6570.7|6567.7|6569.8|6566.8|6571.1|6568.1|6569.2|6566.5|153
1594326900000|2020-07-09 20:35:00|6569.9|6566.9|6569.1|6566.1|6570.3|6567.3|6568.7|6566|73
1594327200000|2020-07-09 20:40:00|6569.2|6566.2|6570|6567|6570|6567|6568.9|6565.9|84
1594327500000|2020-07-09 20:45:00|6570.1|6567.1|6571|6568|6571.1|6568.1|6568.9|6565.9|145
1594327800000|2020-07-09 20:50:00|6571.8|6568.8|6570.3|6567.3|6572.2|6569.4|6569.8|6566.8|148
1594328100000|2020-07-09 20:55:00|6570.4|6567.4|6571.6|6568.6|6572.6|6569.6|6570.3|6567.3|248
1594328400000|2020-07-09 21:00:00|6571.7|6568.7|6573.7|6569.7|6573.7|6569.7|6571.4|6568.3|28
1594328700000|2020-07-09 21:05:00|6574.4|6570.4|6573|6569|6574.4|6570.4|6571.7|6567.7|101
1594329000000|2020-07-09 21:10:00|6572.9|6568.9|6574.4|6570.4|6574.7|6570.7|6572.8|6568.8|127
1594329300000|2020-07-09 21:15:00|6574.5|6570.5|6574.3|6570.3|6574.7|6570.8|6573.1|6570.1|99
1594329600000|2020-07-09 21:20:00|6574.4|6570.4|6573.4|6569.4|6574.6|6570.8|6572.6|6568.6|137
1594329900000|2020-07-09 21:25:00|6573.2|6569.2|6568|6564|6575.1|6571.1|6565.6|6561.6|195
1594330200000|2020-07-09 21:30:00|6567.9|6563.9|6570.9|6566.9|6573.2|6569.2|6566.9|6562.9|277
1594330500000|2020-07-09 21:35:00|6570.8|6566.8|6570.1|6566.9|6571.1|6567.2|6569.7|6566.4|215
1594330800000|2020-07-09 21:40:00|6570.2|6567|6570|6567|6570.9|6567.4|6568.6|6565.6|188
1594331100000|2020-07-09 21:45:00|6570.2|6567.1|6570.2|6567.2|6570.9|6567.4|6569.4|6566.4|167
1594331400000|2020-07-09 21:50:00|6570.1|6567.1|6570|6567|6571.2|6567.4|6569.9|6566.9|88
1594331700000|2020-07-09 21:55:00|6569.9|6566.9|6570.1|6567.1|6570.9|6567.4|6569.6|6566.6|89
1594332000000|2020-07-09 22:00:00|6570.4|6567.4|6570.7|6567.7|6571|6568|6570.1|6567.1|153
1594332300000|2020-07-09 22:05:00|6570.8|6567.8|6570.7|6567.7|6571|6568|6570.5|6567.5|124
1594332600000|2020-07-09 22:10:00|6570.6|6567.6|6570.2|6567.2|6571.1|6568.1|6570|6567|96
1594332900000|2020-07-09 22:15:00|6570.1|6567.1|6571.1|6568.1|6571.3|6568.3|6570.1|6567.1|105
1594333200000|2020-07-09 22:20:00|6571.2|6568.2|6572.1|6569.1|6573.2|6570.2|6570.8|6568.1|133
1594333500000|2020-07-09 22:25:00|6572.2|6569.2|6572|6569|6572.4|6569.7|6570.6|6567.9|143
1594333800000|2020-07-09 22:30:00|6572.1|6569.1|6573.2|6570.2|6573.3|6570.3|6571.9|6568.9|91
1594334100000|2020-07-09 22:35:00|6573.1|6570.1|6573.3|6570.3|6573.4|6570.4|6573|6570|75
1594334400000|2020-07-09 22:40:00|6573.2|6570.2|6572.2|6569.2|6573.5|6570.9|6571.7|6568.8|122
1594334700000|2020-07-09 22:45:00|6572.1|6569.1|6572.1|6569.1|6572.3|6569.9|6571.2|6568.7|125
1594335000000|2020-07-09 22:50:00|6572|6569|6571.8|6568.8|6572.1|6569.7|6571|6568.6|106
1594335300000|2020-07-09 22:55:00|6571.9|6568.9|6570.9|6567.9|6571.9|6569.2|6570.2|6567.8|89
1594335600000|2020-07-09 23:00:00|6571|6568|6570.2|6568.4|6571.3|6568.9|6569.7|6567.5|103
1594335900000|2020-07-09 23:05:00|6570.1|6568.3|6569.2|6567.4|6570.2|6568.4|6569|6567.1|74
1594336200000|2020-07-09 23:10:00|6569.3|6567.5|6569.2|6567.4|6569.5|6567.7|6569|6567.2|67
1594336500000|2020-07-09 23:15:00|6569.3|6567.5|6569.4|6567.6|6570.1|6567.7|6569.1|6566.9|75
1594336800000|2020-07-09 23:20:00|6569.5|6567.7|6570.3|6568.5|6571|6568.6|6569.3|6567.1|82
1594337100000|2020-07-09 23:25:00|6570.4|6568.6|6570.4|6568.6|6571.1|6568.7|6570.2|6567.9|57
1594337400000|2020-07-09 23:30:00|6570.5|6568.7|6572.5|6570.7|6573|6570.9|6570.2|6568|117
1594337700000|2020-07-09 23:35:00|6572.6|6570.8|6571.5|6569.7|6572.6|6570.8|6571.2|6569.4|128
1594338000000|2020-07-09 23:40:00|6571.4|6569.6|6571.2|6569.4|6572.2|6569.9|6570.9|6568.6|119
1594338300000|2020-07-09 23:45:00|6571.3|6569.5|6571.4|6569.6|6572.1|6569.7|6571.1|6568.8|88
1594338600000|2020-07-09 23:50:00|6571.5|6569.7|6571.4|6569.6|6572.1|6569.8|6571.3|6568.9|59
1594338900000|2020-07-09 23:55:00|6571.3|6569.5|6569.5|6567.7|6571.3|6569.5|6569.2|6567.4|133
1594339200000|2020-07-10 00:00:00|6570.4|6568.6|6568|6565|6571.2|6569.4|6566.4|6564.6|269
1594339500000|2020-07-10 00:05:00|6567.9|6564.9|6564.4|6562.6|6568.1|6566.1|6564.1|6561.7|279
1594339800000|2020-07-10 00:10:00|6564.3|6562.5|6565.3|6563.5|6565.5|6563.7|6563|6561.2|232
1594340100000|2020-07-10 00:15:00|6565.4|6563.6|6565.5|6563.7|6567.3|6565.5|6565.3|6563.5|306
1594340400000|2020-07-10 00:20:00|6565.6|6563.8|6564.5|6562.7|6566.9|6564.5|6563.8|6562|189
1594340700000|2020-07-10 00:25:00|6565|6563.2|6565|6563.2|6565.7|6563.9|6564.5|6562.7|170
1594341000000|2020-07-10 00:30:00|6564.8|6563|6565.3|6563.5|6566.3|6564.5|6564.4|6562.6|201
1594341300000|2020-07-10 00:35:00|6565.2|6563.4|6563.7|6561.9|6565.4|6563.6|6563.4|6561.6|135
1594341600000|2020-07-10 00:40:00|6564|6562.2|6561.4|6559.6|6564.5|6562.7|6561.3|6559.5|282
1594341900000|2020-07-10 00:45:00|6561.5|6559.7|6556.4|6554.6|6561.6|6559.8|6555.6|6553.3|340
1594342200000|2020-07-10 00:50:00|6556.3|6554.5|6551.9|6550.1|6556.5|6554.7|6547.6|6544.9|500
1594342500000|2020-07-10 00:55:00|6552.7|6549.7|6553.1|6550.1|6555.1|6552.7|6552|6549.3|339
1594342800000|2020-07-10 01:00:00|6553.2|6550.2|6556.5|6554.7|6558.2|6555.3|6552|6549.4|469
1594343100000|2020-07-10 01:05:00|6557.1|6554.1|6555|6552|6557.2|6554.8|6554.2|6551.8|287
1594343400000|2020-07-10 01:10:00|6554.9|6551.9|6553.6|6551.8|6558|6555.4|6553.2|6551|329
1594343700000|2020-07-10 01:15:00|6553.5|6551.7|6555|6552|6558.4|6556.3|6553.5|6551.5|468
1594344000000|2020-07-10 01:20:00|6555.1|6552.1|6554.3|6552.5|6556.3|6554|6553.7|6551.4|383
1594344300000|2020-07-10 01:25:00|6554.4|6552.6|6556|6554.2|6557.5|6555.5|6554.4|6552.6|208
1594344600000|2020-07-10 01:30:00|6556.1|6554.3|6559.1|6557.3|6560.6|6558.8|6555.5|6553.7|375
1594344900000|2020-07-10 01:35:00|6559.2|6557.4|6558.3|6556.5|6560.6|6558.8|6557.6|6555.5|304
1594345200000|2020-07-10 01:40:00|6558.5|6556.7|6559.6|6557.8|6560.5|6558.4|6557.9|6556.1|291
1594345500000|2020-07-10 01:45:00|6559.4|6557.6|6563.6|6561.8|6563.9|6562.1|6559|6557.2|329
1594345800000|2020-07-10 01:50:00|6563.5|6561.7|6564.5|6562.7|6565.2|6563.4|6563.4|6561.6|263
1594346100000|2020-07-10 01:55:00|6564.4|6562.6|6566.1|6564.3|6566.7|6564.9|6564.4|6562.6|206
1594346400000|2020-07-10 02:00:00|6566|6564.2|6564.3|6562.5|6566|6564.2|6562.6|6560.8|305
1594346700000|2020-07-10 02:05:00|6564.4|6562.6|6561.3|6559.5|6564.7|6562.9|6560.5|6558.5|206
1594347000000|2020-07-10 02:10:00|6560.9|6559.1|6559.3|6557.5|6562.9|6560.7|6559.3|6557.5|243
1594347300000|2020-07-10 02:15:00|6559.7|6557.9|6559.4|6557.6|6560|6558.2|6557.8|6556|228
1594347600000|2020-07-10 02:20:00|6559.3|6557.5|6557.4|6555.6|6560.2|6558.1|6557.4|6555.6|158
1594347900000|2020-07-10 02:25:00|6557.2|6555.4|6554.3|6552.5|6559.3|6557.5|6554.2|6552.4|244
1594348200000|2020-07-10 02:30:00|6554.2|6552.4|6555.6|6553.8|6555.8|6554|6553.3|6551.5|248
1594348500000|2020-07-10 02:35:00|6555.7|6553.9|6554.8|6553|6556.9|6555.1|6554.8|6553|218
1594348800000|2020-07-10 02:40:00|6554.4|6552.6|6552.2|6550.4|6555.4|6553.6|6552.1|6550.3|234
1594349100000|2020-07-10 02:45:00|6552.3|6550.5|6553.4|6551.6|6553.4|6551.6|6551.4|6549.6|232
1594349400000|2020-07-10 02:50:00|6553.2|6551.4|6555.2|6553.4|6555.6|6553.8|6552.3|6550.5|284
1594349700000|2020-07-10 02:55:00|6555.1|6553.3|6554.4|6552.6|6556.5|6554.7|6553.6|6551.8|237
1594350000000|2020-07-10 03:00:00|6554.5|6552.7|6554.9|6553.1|6555.5|6553.2|6554.1|6552.3|216
1594350300000|2020-07-10 03:05:00|6555|6553.2|6556.7|6554.9|6557.2|6554.9|6555|6552.9|179
1594350600000|2020-07-10 03:10:00|6556.6|6554.8|6554.5|6552.7|6558|6555.9|6554.5|6552.7|197
1594350900000|2020-07-10 03:15:00|6554.6|6552.8|6552.5|6550.7|6555.5|6553.7|6552.4|6550.6|167
1594351200000|2020-07-10 03:20:00|6552.6|6550.8|6554.2|6552.4|6555.7|6553.6|6552.1|6550.2|274
1594351500000|2020-07-10 03:25:00|6554.3|6552.5|6553.6|6551.8|6555.2|6553.2|6553.5|6551.5|270
1594351800000|2020-07-10 03:30:00|6554.3|6552.5|6551.9|6550.1|6554.3|6552.5|6551.4|6549.6|187
1594352100000|2020-07-10 03:35:00|6551.8|6550|6554.2|6552.4|6554.4|6552.6|6551.3|6549.5|153
1594352400000|2020-07-10 03:40:00|6554.3|6552.5|6556.2|6554.4|6556.2|6554.4|6554.2|6552.4|144
1594352700000|2020-07-10 03:45:00|6556.1|6554.3|6556.7|6554.9|6556.9|6555.1|6555.2|6553.4|268
1594353000000|2020-07-10 03:50:00|6556.6|6554.8|6557.3|6555.5|6557.6|6555.8|6556.5|6554.7|183
1594353300000|2020-07-10 03:55:00|6557.4|6555.6|6557.5|6555.7|6558|6556.2|6556.5|6554.7|176
1594353600000|2020-07-10 04:00:00|6557.2|6555.4|6557.5|6555.7|6557.7|6555.9|6556.2|6554.4|166
1594353900000|2020-07-10 04:05:00|6557.6|6555.8|6557.4|6555.6|6557.6|6555.8|6556.3|6554.5|201
1594354200000|2020-07-10 04:10:00|6557.6|6555.8|6557.5|6555.7|6557.8|6556|6556.4|6554.6|112
1594354500000|2020-07-10 04:15:00|6557.4|6555.6|6555.4|6553.6|6557.4|6555.6|6555|6553.2|174
1594354800000|2020-07-10 04:20:00|6555.5|6553.7|6554.4|6552.6|6556.7|6554.9|6553.8|6552|240
1594355100000|2020-07-10 04:25:00|6554.5|6552.7|6553.5|6551.7|6554.7|6552.9|6552.5|6550.7|245
1594355400000|2020-07-10 04:30:00|6553.4|6551.6|6554.4|6552.6|6555.7|6553.9|6553.2|6551.4|209
1594355700000|2020-07-10 04:35:00|6554.2|6552.4|6554.4|6552.6|6554.4|6552.6|6552.4|6550.6|192
1594356000000|2020-07-10 04:40:00|6554.6|6552.8|6555.4|6553.6|6556.1|6553.7|6554.1|6552.3|260
1594356300000|2020-07-10 04:45:00|6555.5|6553.7|6555.5|6553.7|6557.2|6554.9|6555|6552.9|240
1594356600000|2020-07-10 04:50:00|6555.6|6553.8|6555.5|6553.7|6555.7|6553.9|6555|6553.2|207
1594356900000|2020-07-10 04:55:00|6555.6|6553.8|6553.4|6551.6|6556.2|6554.4|6553.1|6551|166
1594357200000|2020-07-10 05:00:00|6553.5|6551.7|6549.7|6547.9|6553.5|6551.7|6549.6|6547.8|347
1594357500000|2020-07-10 05:05:00|6549.8|6548|6551|6549.2|6551.6|6549.8|6548.4|6546.4|286
1594357800000|2020-07-10 05:10:00|6550.8|6549|6549.7|6547.9|6551.6|6549.5|6549.3|6547.5|240
1594358100000|2020-07-10 05:15:00|6549.4|6547.6|6550.3|6548.5|6550.6|6548.8|6548.9|6547.1|152
1594358400000|2020-07-10 05:20:00|6550.4|6548.6|6551|6549.2|6552.8|6551|6550.3|6548.5|298
1594358700000|2020-07-10 05:25:00|6550.8|6549|6551.7|6549.9|6552.1|6550|6550.6|6548.8|212
1594359000000|2020-07-10 05:30:00|6551.6|6549.8|6551|6549.2|6551.9|6550.1|6549.5|6547.7|238
1594359300000|2020-07-10 05:35:00|6550.9|6549.1|6548.8|6547|6550.9|6549.1|6547.5|6545.5|368
1594359600000|2020-07-10 05:40:00|6548.9|6547.1|6551.6|6549.8|6552.2|6550|6548.5|6546.1|296
1594359900000|2020-07-10 05:45:00|6551.7|6549.9|6551.7|6549.9|6552.8|6551|6551.3|6549|227
1594360200000|2020-07-10 05:50:00|6551.8|6550|6553.4|6551.6|6553.4|6551.6|6550.7|6548.8|196
1594360500000|2020-07-10 05:55:00|6553.5|6551.7|6554.8|6551.8|6555.3|6553.1|6551.7|6549.9|316
1594360800000|2020-07-10 06:00:00|6555.1|6552.1|6556.8|6555|6559.7|6557.9|6553.7|6551.3|417
1594361100000|2020-07-10 06:05:00|6556.7|6554.9|6556|6554.2|6557.4|6555.2|6554.7|6552.6|334
1594361400000|2020-07-10 06:10:00|6556.3|6554.5|6554.9|6553.1|6558.5|6556.1|6554.7|6552.9|292
1594361700000|2020-07-10 06:15:00|6554.8|6553|6550.6|6548.8|6556.1|6554.2|6550.4|6548.2|405
1594362000000|2020-07-10 06:20:00|6550.5|6548.7|6552.5|6550.7|6553.3|6551.5|6550.5|6548.7|294
1594362300000|2020-07-10 06:25:00|6552.4|6550.6|6556.7|6554.9|6556.9|6555.1|6552.4|6550.3|273
1594362600000|2020-07-10 06:30:00|6556.8|6555|6556.9|6555.1|6557.6|6555.8|6554.6|6552.8|286
1594362900000|2020-07-10 06:35:00|6556.8|6555|6558|6556.2|6558.7|6556.9|6556.1|6554.3|343
1594363200000|2020-07-10 06:40:00|6558.2|6556.4|6559.3|6557.5|6559.6|6557.8|6557.7|6555.9|318
1594363500000|2020-07-10 06:45:00|6559.5|6557.7|6556.2|6554.4|6559.9|6558.1|6556.2|6554.4|269
1594363800000|2020-07-10 06:50:00|6556.3|6554.5|6555.5|6553.7|6557.4|6555.6|6554.5|6552.7|295
1594364100000|2020-07-10 06:55:00|6555.4|6553.6|6554.2|6552.4|6556.8|6555|6553.9|6552.1|348
1594364400000|2020-07-10 07:00:00|6554.3|6552.5|6552.1|6550.3|6556.6|6554.8|6551.8|6550|416
1594364700000|2020-07-10 07:05:00|6552.2|6550.4|6552.4|6550.6|6552.5|6550.7|6549.2|6547.4|464
1594365000000|2020-07-10 07:10:00|6552.5|6550.7|6552.2|6550.4|6554.3|6552.5|6550.5|6548.7|430
1594365300000|2020-07-10 07:15:00|6552.4|6550.6|6555.6|6553.8|6556.8|6555|6552.4|6550.6|530
1594365600000|2020-07-10 07:20:00|6555.7|6553.9|6555|6553.2|6556.2|6553.9|6553.5|6551.7|418
1594365900000|2020-07-10 07:25:00|6554.9|6553.1|6561.6|6559.8|6561.7|6559.9|6554.7|6552.9|306
1594366200000|2020-07-10 07:30:00|6561.7|6559.9|6563.3|6561.5|6564.3|6562.5|6560.7|6558.9|391
1594366500000|2020-07-10 07:35:00|6563.2|6561.4|6562.4|6560.6|6565.7|6563.9|6562.2|6560.2|387
1594366800000|2020-07-10 07:40:00|6562.5|6560.7|6560.3|6558.5|6563.2|6561.4|6560.1|6558.3|340
1594367100000|2020-07-10 07:45:00|6560.2|6558.4|6559.5|6557.7|6561.3|6559.5|6559.4|6557.6|250
1594367400000|2020-07-10 07:50:00|6559.4|6557.6|6561.3|6559.5|6562.3|6560.5|6559.4|6557.4|403
1594367700000|2020-07-10 07:55:00|6561.5|6559.7|6563.1|6561.3|6563.1|6561.3|6559.6|6557.8|391
1594368000000|2020-07-10 08:00:00|6562.9|6561.1|6565.1|6563.3|6566.5|6564.7|6562.6|6560.6|407
1594368300000|2020-07-10 08:05:00|6565|6563.2|6565.6|6563.8|6567.5|6565.7|6563.4|6561.6|352
1594368600000|2020-07-10 08:10:00|6565.5|6563.7|6566.6|6564.8|6567.9|6565.6|6564.7|6562.9|391
1594368900000|2020-07-10 08:15:00|6566.5|6564.7|6565|6563.2|6569.5|6567.3|6564.3|6562.5|396
1594369200000|2020-07-10 08:20:00|6564.7|6562.9|6565.3|6563.5|6565.6|6563.8|6564.3|6562.4|244
1594369500000|2020-07-10 08:25:00|6565.2|6563.4|6562.6|6560.8|6565.4|6563.5|6562.4|6560.1|324
1594369800000|2020-07-10 08:30:00|6562.5|6560.7|6560.4|6558.6|6564.2|6562.4|6559.4|6557.6|306
1594370100000|2020-07-10 08:35:00|6560.5|6558.7|6561.3|6559.5|6562.3|6560.5|6559.9|6558.1|301
1594370400000|2020-07-10 08:40:00|6561.2|6559.4|6561.9|6560.1|6563.3|6561.5|6560.5|6558.7|238
1594370700000|2020-07-10 08:45:00|6561.8|6560|6557.5|6555.7|6563.4|6561.6|6557.3|6555.1|287
1594371000000|2020-07-10 08:50:00|6557.4|6555.6|6560.3|6558.5|6560.5|6558.7|6557.4|6555.6|315
1594371300000|2020-07-10 08:55:00|6560.2|6558.4|6560.6|6558.8|6561.3|6559.5|6558.8|6556.4|276
1594371600000|2020-07-10 09:00:00|6560.7|6558.9|6562.1|6560.3|6563|6561.2|6560.1|6558.3|333
1594371900000|2020-07-10 09:05:00|6562|6560.2|6563.5|6561.7|6566.1|6564|6562|6560.2|375
1594372200000|2020-07-10 09:10:00|6563.6|6561.8|6567.1|6565.3|6567.7|6565.9|6562.6|6560.8|445
1594372500000|2020-07-10 09:15:00|6567.5|6565.7|6567.6|6565.8|6568.9|6567.1|6565.6|6563.8|336
1594372800000|2020-07-10 09:20:00|6567.7|6565.9|6572.7|6570.9|6572.7|6570.9|6566.3|6564.5|408
1594373100000|2020-07-10 09:25:00|6572.6|6570.8|6572.4|6570.6|6573.7|6571.9|6571.5|6569.7|350
1594373400000|2020-07-10 09:30:00|6572.2|6570.4|6574.6|6572.8|6575.8|6574|6571.6|6569.7|381
1594373700000|2020-07-10 09:35:00|6574.9|6573.1|6573.9|6572.1|6576|6573.8|6572.6|6570.8|350
1594374000000|2020-07-10 09:40:00|6574|6572.2|6573.2|6571.4|6575.2|6572.9|6572.1|6570.1|369
1594374300000|2020-07-10 09:45:00|6573.1|6571.3|6570.8|6569|6574.9|6572.5|6570.8|6568.3|442
1594374600000|2020-07-10 09:50:00|6571.4|6568.4|6572.5|6570.7|6573.9|6571.5|6570.7|6568.2|311
1594374900000|2020-07-10 09:55:00|6572.4|6570.6|6572.3|6570.5|6573.6|6571.6|6570.7|6568.2|256
1594375200000|2020-07-10 10:00:00|6572.4|6570.6|6572.9|6569.9|6575.5|6573|6571.3|6569.5|357
1594375500000|2020-07-10 10:05:00|6573|6570|6575.6|6572.6|6575.9|6573.4|6572.3|6569.8|270
1594375800000|2020-07-10 10:10:00|6575|6573.2|6576.4|6574.6|6576.8|6574.8|6574.5|6572|270
1594376100000|2020-07-10 10:15:00|6576.3|6574.5|6574.4|6572.6|6577|6574.6|6574.4|6572.1|245
1594376400000|2020-07-10 10:20:00|6574.5|6572.7|6575.4|6572.4|6576.2|6573.8|6573.9|6571.1|350
1594376700000|2020-07-10 10:25:00|6575|6572|6575.2|6573.4|6576.9|6574.5|6573.5|6571|318
1594377000000|2020-07-10 10:30:00|6575.3|6573.5|6574.6|6571.6|6576.3|6573.9|6573.7|6570.9|276
1594377300000|2020-07-10 10:35:00|6574.7|6571.7|6575.9|6574.1|6576.9|6574.5|6573.6|6570.9|209
1594377600000|2020-07-10 10:40:00|6575.8|6574|6576.3|6574.5|6577.6|6575.3|6574.8|6572.3|291
1594377900000|2020-07-10 10:45:00|6576.5|6574.7|6575|6572|6577.2|6574.7|6574.5|6571.9|295
1594378200000|2020-07-10 10:50:00|6575.1|6572.1|6576|6573|6576.3|6573.9|6574.3|6571.9|223
1594378500000|2020-07-10 10:55:00|6575.9|6572.9|6574|6572.2|6576.3|6574.1|6573.7|6571.8|283
1594378800000|2020-07-10 11:00:00|6574.2|6572.4|6576.5|6574.7|6578.2|6575.8|6574.2|6572|284
1594379100000|2020-07-10 11:05:00|6576.6|6574.8|6577.7|6575.9|6579.8|6577.4|6576|6574.1|323
1594379400000|2020-07-10 11:10:00|6577.8|6576|6580.3|6577.3|6581.3|6578.3|6577.8|6575.6|302
1594379700000|2020-07-10 11:15:00|6580.2|6577.2|6577.4|6575.6|6580.3|6577.6|6577.4|6575.6|231
1594380000000|2020-07-10 11:20:00|6577.5|6575.7|6578|6576.2|6580.3|6578.1|6577.5|6575.7|265
1594380300000|2020-07-10 11:25:00|6577.9|6576.1|6574.5|6572.7|6578.6|6576.2|6574.4|6572.1|221
1594380600000|2020-07-10 11:30:00|6574.6|6572.8|6574.7|6572.9|6576.6|6574.2|6574.5|6572.1|170
1594380900000|2020-07-10 11:35:00|6575.3|6572.3|6575.6|6572.6|6576.2|6573.7|6573.7|6571.3|259
1594381200000|2020-07-10 11:40:00|6575.4|6572.4|6573.8|6572|6575.7|6573.2|6573.5|6571.2|298
1594381500000|2020-07-10 11:45:00|6573.9|6572.1|6571.2|6568.2|6574.8|6572.4|6569.9|6567.6|418
1594381800000|2020-07-10 11:50:00|6571.1|6568.1|6571.4|6568.4|6572.8|6570.2|6570.5|6568|247
1594382100000|2020-07-10 11:55:00|6571.5|6568.5|6569.2|6566.2|6572.1|6569.7|6568.3|6565.9|334
1594382400000|2020-07-10 12:00:00|6569|6566|6567.8|6564.8|6570|6567|6565.9|6563.4|252
1594382700000|2020-07-10 12:05:00|6567.4|6564.4|6564.2|6561.2|6569.3|6566.6|6564.2|6561.2|257
1594383000000|2020-07-10 12:10:00|6564.1|6561.1|6561.2|6559.4|6564.1|6561.4|6560.5|6558.1|363
1594383300000|2020-07-10 12:15:00|6561.1|6559.3|6563.6|6561.8|6564.3|6562|6560.5|6558.3|220
1594383600000|2020-07-10 12:20:00|6563.4|6561.6|6565.1|6562.1|6566.8|6564.3|6562.6|6560.1|259
1594383900000|2020-07-10 12:25:00|6565.2|6562.2|6567.4|6563.4|6568.2|6565.2|6565.2|6562.2|243
1594384200000|2020-07-10 12:30:00|6566.9|6562.9|6569.1|6566.1|6570.5|6567.8|6566.4|6562.6|411
1594384500000|2020-07-10 12:35:00|6569.2|6566.2|6574.3|6571.3|6576.2|6573.6|6568.8|6566.1|451
1594384800000|2020-07-10 12:40:00|6574.4|6571.4|6571.3|6568.3|6577.3|6574.7|6570.9|6568.2|476
1594385100000|2020-07-10 12:45:00|6571.4|6568.4|6572|6569|6573.6|6571.2|6570.9|6568.4|333
1594385400000|2020-07-10 12:50:00|6572.1|6569.1|6570.1|6567.1|6572.5|6570.7|6567.7|6565.2|380
1594385700000|2020-07-10 12:55:00|6570|6567|6572.2|6570.4|6573.1|6570.7|6568.7|6566.3|325
1594386000000|2020-07-10 13:00:00|6572.1|6570.3|6579.9|6576.9|6580.1|6577.7|6572.1|6570.3|476
1594386300000|2020-07-10 13:05:00|6580|6577|6579.8|6576.8|6585.2|6582.8|6579.4|6576.6|435
1594386600000|2020-07-10 13:10:00|6579.9|6576.9|6583|6580|6583.5|6580.9|6578.5|6575.9|397
1594386900000|2020-07-10 13:15:00|6582.7|6580.9|6583.3|6580.3|6585.2|6582.4|6581.4|6578.9|357
1594387200000|2020-07-10 13:20:00|6583.4|6580.4|6585.1|6582.1|6586.3|6583.8|6582.9|6580.4|386
1594387500000|2020-07-10 13:25:00|6585.2|6582.2|6584.7|6581.7|6588.2|6585.2|6584.1|6581.5|372
1594387800000|2020-07-10 13:30:00|6584.9|6581.9|6581.2|6578.2|6590.1|6587.5|6580.6|6578|671
1594388100000|2020-07-10 13:35:00|6581.5|6578.5|6586.3|6583.3|6587.7|6584.7|6579.2|6576.4|709
1594388400000|2020-07-10 13:40:00|6586.2|6583.2|6585.5|6583.7|6588.3|6585.5|6582.2|6579.9|641
1594388700000|2020-07-10 13:45:00|6585.6|6583.8|6580|6577|6586.8|6584.2|6579.2|6576.8|570
1594389000000|2020-07-10 13:50:00|6579.9|6576.9|6575.9|6572.9|6580.4|6578.2|6575|6572|534
1594389300000|2020-07-10 13:55:00|6576|6573|6575.3|6573.5|6577.3|6574.9|6574.2|6571.8|470
1594389600000|2020-07-10 14:00:00|6575.9|6572.9|6569.3|6567.5|6575.9|6572.9|6568.8|6566.1|504
1594389900000|2020-07-10 14:05:00|6570|6567|6573.5|6570.5|6575.9|6573.2|6569.2|6566.5|630
1594390200000|2020-07-10 14:10:00|6573.6|6570.6|6581.2|6578.2|6581.7|6578.7|6572.2|6569.9|533
1594390500000|2020-07-10 14:15:00|6581.1|6578.1|6576.8|6575|6582.9|6580.5|6576.7|6574.4|507
1594390800000|2020-07-10 14:20:00|6577.3|6574.3|6578.2|6575.2|6580.7|6577.8|6576.3|6574|495
1594391100000|2020-07-10 14:25:00|6578.1|6575.1|6582.1|6579.1|6584.5|6581.9|6576.8|6574.2|547
1594391400000|2020-07-10 14:30:00|6581.6|6578.6|6583.8|6580.8|6586|6583.6|6580.8|6578.2|556
1594391700000|2020-07-10 14:35:00|6583.7|6580.7|6582.1|6579.1|6585|6582.6|6579.7|6577.4|380
1594392000000|2020-07-10 14:40:00|6582.3|6579.3|6588.9|6587.1|6589.8|6587.5|6582.3|6579.3|469
1594392300000|2020-07-10 14:45:00|6589.1|6587.3|6589.2|6586.2|6589.3|6587.3|6585.8|6583.3|524
1594392600000|2020-07-10 14:50:00|6589.1|6586.1|6588.1|6585.1|6589.9|6587.2|6586|6583.1|455
1594392900000|2020-07-10 14:55:00|6588.2|6585.2|6581.6|6579.8|6588.8|6585.8|6579.8|6576.9|511
1594393200000|2020-07-10 15:00:00|6581.4|6579.6|6581.2|6578.2|6583.4|6581|6578.9|6576.7|581
1594393500000|2020-07-10 15:05:00|6581|6578|6584.4|6581.4|6584.4|6581.4|6579.3|6576.3|477
1594393800000|2020-07-10 15:10:00|6583.6|6581.8|6580.7|6577.7|6585.5|6582.6|6580|6577|392
1594394100000|2020-07-10 15:15:00|6580.8|6577.8|6582.3|6579.3|6585.4|6583.1|6580.8|6577.8|380
1594394400000|2020-07-10 15:20:00|6582.4|6579.4|6578.8|6577|6583.4|6580.4|6578.6|6576.7|366
1594394700000|2020-07-10 15:25:00|6578.9|6577.1|6577.4|6574.4|6580.1|6577.5|6576|6573.6|405
1594395000000|2020-07-10 15:30:00|6577.6|6574.6|6576.9|6575.1|6579.4|6577.4|6576|6573.9|493
1594395300000|2020-07-10 15:35:00|6576.8|6575|6579.3|6576.3|6579.4|6577.1|6576.7|6574.2|354
1594395600000|2020-07-10 15:40:00|6579.2|6576.2|6582.6|6580.8|6584.1|6581.4|6578.8|6576.2|386
1594395900000|2020-07-10 15:45:00|6582.7|6580.9|6582.4|6579.4|6583.9|6581.6|6580.6|6578.1|456
1594396200000|2020-07-10 15:50:00|6582.9|6579.9|6581.5|6579.7|6583.2|6580.6|6581|6578.6|284
1594396500000|2020-07-10 15:55:00|6582.1|6579.1|6581|6578|6583|6580.6|6578.5|6576.1|394
1594396800000|2020-07-10 16:00:00|6581.1|6578.1|6576.4|6574.6|6581.7|6579.5|6575.3|6572.8|557
1594397100000|2020-07-10 16:05:00|6576.3|6574.5|6576.5|6573.5|6578.3|6575.8|6575.2|6572.4|373
1594397400000|2020-07-10 16:10:00|6576.6|6573.6|6574.4|6572.6|6576.8|6573.8|6574|6571.5|296
1594397700000|2020-07-10 16:15:00|6574.3|6572.5|6571.2|6568.2|6574.5|6572.7|6570.3|6568|301
1594398000000|2020-07-10 16:20:00|6571.3|6568.3|6570.9|6569.1|6571.4|6569.1|6568.9|6567|358
1594398300000|2020-07-10 16:25:00|6571|6569.2|6567.3|6564.3|6571.9|6569.5|6566.6|6564.2|385
1594398600000|2020-07-10 16:30:00|6567.4|6564.4|6568.4|6565.4|6568.5|6566.2|6565.4|6563|312
1594398900000|2020-07-10 16:35:00|6568.3|6565.3|6566.3|6563.3|6568.5|6565.9|6565.7|6563.2|282
1594399200000|2020-07-10 16:40:00|6566.4|6563.4|6568.3|6565.3|6568.4|6565.6|6562.9|6560.3|426
1594399500000|2020-07-10 16:45:00|6568|6565|6568.1|6566.3|6568.5|6566.5|6566.7|6564|314
1594399800000|2020-07-10 16:50:00|6568|6566.2|6567.4|6564.4|6568.6|6566.2|6566.8|6563.9|246
1594400100000|2020-07-10 16:55:00|6567.5|6564.5|6569.1|6566.1|6569.6|6567.2|6566.8|6564.4|281
1594400400000|2020-07-10 17:00:00|6569.2|6566.2|6568.3|6566.5|6569.4|6567|6567.1|6565.1|309
1594400700000|2020-07-10 17:05:00|6568.4|6566.6|6567.9|6566.1|6569.2|6566.9|6567.1|6564.8|201
1594401000000|2020-07-10 17:10:00|6567.8|6566|6567.2|6564.2|6568.6|6566.2|6566.6|6564.2|229
1594401300000|2020-07-10 17:15:00|6567.3|6564.3|6565.1|6563.3|6567.9|6565.6|6564.9|6562.3|264
1594401600000|2020-07-10 17:20:00|6565.7|6562.7|6568.4|6566.6|6569.9|6567.5|6564.8|6562.1|334
1594401900000|2020-07-10 17:25:00|6568.2|6566.4|6570.2|6567.2|6570.2|6567.8|6566.8|6564.7|243
1594402200000|2020-07-10 17:30:00|6570.1|6567.1|6569.1|6566.1|6571.3|6568.7|6568|6565.7|223
1594402500000|2020-07-10 17:35:00|6569|6566|6569.6|6567.8|6570.6|6568.6|6568.7|6566|246
1594402800000|2020-07-10 17:40:00|6570.3|6567.3|6572.1|6569.1|6572.5|6570.2|6569.8|6567.2|301
1594403100000|2020-07-10 17:45:00|6572|6569|6572.2|6569.2|6572.8|6570.4|6570.5|6568.1|225
1594403400000|2020-07-10 17:50:00|6572|6569|6574.3|6571.3|6574.5|6572.1|6571.4|6569|196
1594403700000|2020-07-10 17:55:00|6574.2|6571.2|6574|6571|6574.4|6571.9|6572.3|6570|242
1594404000000|2020-07-10 18:00:00|6574.1|6571.1|6573.1|6570.1|6574.1|6571.5|6572|6569.4|279
1594404300000|2020-07-10 18:05:00|6572.5|6570.7|6572.3|6569.3|6574|6571.6|6572|6569.2|218
1594404600000|2020-07-10 18:10:00|6572.4|6569.4|6570.9|6567.9|6572.5|6569.8|6569.6|6567.1|241
1594404900000|2020-07-10 18:15:00|6571|6568|6570.5|6567.5|6572.3|6569.8|6569.2|6566.9|272
1594405200000|2020-07-10 18:20:00|6569.9|6568.1|6571.2|6568.2|6571.4|6568.9|6569.4|6566.9|254
1594405500000|2020-07-10 18:25:00|6571|6568|6572.5|6569.5|6572.9|6570.6|6569.8|6567.5|211
1594405800000|2020-07-10 18:30:00|6572.6|6569.6|6572.9|6571.1|6573.6|6571.3|6571.9|6569.4|156
1594406100000|2020-07-10 18:35:00|6572.8|6571|6574.2|6571.2|6574.2|6572|6572|6569.3|237
1594406400000|2020-07-10 18:40:00|6573.5|6571.7|6575.5|6572.5|6575.6|6572.6|6572.8|6570.4|238
1594406700000|2020-07-10 18:45:00|6575.4|6572.4|6574.6|6572.8|6575.6|6573.3|6574|6571.6|230
1594407000000|2020-07-10 18:50:00|6574.7|6572.9|6574.7|6572.9|6575.6|6573.1|6573.9|6572|142
1594407300000|2020-07-10 18:55:00|6574.6|6572.8|6574.2|6571.2|6575.4|6573|6573.5|6571.1|188
1594407600000|2020-07-10 19:00:00|6574.1|6571.1|6573.3|6570.3|6574.7|6572.3|6572|6569.7|272
1594407900000|2020-07-10 19:05:00|6573.2|6570.2|6572.8|6571|6573.5|6571.2|6571.9|6569.6|173
1594408200000|2020-07-10 19:10:00|6572.9|6571.1|6573.5|6571.7|6574.2|6571.7|6572|6569.6|163
1594408500000|2020-07-10 19:15:00|6573.4|6571.6|6575.1|6572.1|6575.3|6572.8|6573.1|6570.9|115
1594408800000|2020-07-10 19:20:00|6575.2|6572.2|6574.1|6571.1|6575.2|6572.6|6573.4|6570.9|134
1594409100000|2020-07-10 19:25:00|6574.2|6571.2|6573.6|6571.8|6574.4|6571.9|6573.4|6571|84
1594409400000|2020-07-10 19:30:00|6573.7|6571.9|6576.2|6573.2|6576.4|6573.4|6573.3|6571|187
1594409700000|2020-07-10 19:35:00|6576.1|6573.1|6574.3|6571.3|6577.1|6574.1|6573.6|6571.1|190
1594410000000|2020-07-10 19:40:00|6574.4|6571.4|6574.3|6571.3|6575.1|6572.1|6573.1|6570.6|213
1594410300000|2020-07-10 19:45:00|6574.4|6571.4|6576.1|6573.1|6576.3|6573.7|6574.1|6571.3|195
1594410600000|2020-07-10 19:50:00|6576.6|6573.6|6576.3|6573.3|6577.2|6574.2|6575.1|6572.8|237
1594410900000|2020-07-10 19:55:00|6576.2|6573.2|6575.2|6572.2|6576.6|6573.6|6574.2|6572|220
1594411200000|2020-07-10 20:00:00|6575.1|6572.1|6576.4|6573.4|6576.6|6573.6|6574.8|6571.8|209
1594411500000|2020-07-10 20:05:00|6576.5|6573.5|6576.4|6573.4|6576.7|6573.7|6575|6572.6|146
1594411800000|2020-07-10 20:10:00|6576.5|6573.5|6574.3|6571.3|6576.5|6573.5|6574|6571|192
1594412100000|2020-07-10 20:15:00|6574.4|6571.4|6573.5|6570.5|6574.4|6571.4|6572.8|6570.3|104
1594412400000|2020-07-10 20:20:00|6573.4|6570.4|6573.4|6570.4|6573.7|6571.1|6572.2|6569.2|128
1594412700000|2020-07-10 20:25:00|6573.2|6570.2|6572.4|6569.4|6573.5|6570.5|6572.3|6569.3|144
1594413000000|2020-07-10 20:30:00|6572.3|6569.3|6572.5|6569.5|6574.4|6571.4|6571.9|6568.9|134
1594413300000|2020-07-10 20:35:00|6572.6|6569.6|6573.9|6570.9|6573.9|6570.9|6572.2|6569.2|124
1594413600000|2020-07-10 20:40:00|6573.8|6570.8|6572.3|6569.3|6573.9|6570.9|6572.2|6569.2|104
1594413900000|2020-07-10 20:45:00|6572.4|6569.4|6573.1|6570.1|6573.4|6570.4|6572.2|6569.2|117
1594414200000|2020-07-10 20:50:00|6572.3|6569.3|6572.7|6569.7|6573.8|6570.8|6572|6569|181
1594414500000|2020-07-10 20:55:00|6572.8|6569.8|6572.4|6569.4|6575.2|6572|6572.2|6569.1|278
1594584000000|2020-07-12 20:00:00|6577|6567|6575.4|6565.4|6577.2|6567.2|6575.4|6565.4|11
1594584300000|2020-07-12 20:05:00|6575.6|6565.6|6575.4|6565.4|6576|6566|6575.4|6565.4|13
1594584600000|2020-07-12 20:10:00|6576|6566|6576|6566|6576.4|6566.4|6576|6566|3
1594585200000|2020-07-12 20:20:00|6575.4|6565.4|6577.4|6567.4|6579.2|6569.2|6575.4|6565.4|14
1594585500000|2020-07-12 20:25:00|6577.7|6567.7|6577.4|6567.4|6580.4|6570.4|6576.3|6566.3|38
1594585800000|2020-07-12 20:30:00|6578.1|6568.1|6577.4|6567.4|6578.6|6568.6|6577.4|6567.4|6
1594586100000|2020-07-12 20:35:00|6579.4|6569.4|6579.4|6569.4|6579.4|6569.4|6579.4|6569.4|1
1594586400000|2020-07-12 20:40:00|6579.5|6569.5|6577.5|6567.5|6582.9|6572.9|6576.3|6566.3|33
1594586700000|2020-07-12 20:45:00|6578.9|6568.9|6579|6569|6580.3|6570.3|6577.4|6567.4|15
1594587000000|2020-07-12 20:50:00|6580.3|6570.3|6577.4|6567.4|6580.3|6570.3|6577.4|6567.4|9
1594587300000|2020-07-12 20:55:00|6585.3|6575.3|6579.5|6569.5|6587.2|6577.2|6577.4|6567.4|15
1594587600000|2020-07-12 21:00:00|6577.4|6567.4|6578.6|6568.6|6580.9|6570.9|6577.4|6567.4|13
1594587900000|2020-07-12 21:05:00|6581.5|6571.5|6578.1|6569.1|6581.5|6571.8|6577.6|6568.4|47
1594588200000|2020-07-12 21:10:00|6578.3|6569.3|6578.3|6569.3|6579.1|6570.1|6577.5|6568.5|30
1594588500000|2020-07-12 21:15:00|6577.8|6568.8|6577.8|6568.8|6579.3|6570.3|6577.2|6568.2|53
1594588800000|2020-07-12 21:20:00|6577.6|6568.6|6578.1|6569.1|6579.5|6570.5|6576.3|6567.3|38
1594589100000|2020-07-12 21:25:00|6577.9|6568.9|6577.6|6568.6|6579.9|6570.9|6577.5|6568.5|31
1594589400000|2020-07-12 21:30:00|6577.5|6568.5|6578.7|6569.7|6581|6572|6573.5|6564.5|46
1594589700000|2020-07-12 21:35:00|6576.4|6567.4|6576.7|6567.7|6580.5|6571.5|6576.1|6567.1|87
1594590000000|2020-07-12 21:40:00|6576.2|6567.2|6577.6|6568.6|6582.8|6573.8|6575.8|6566.8|131
1594590300000|2020-07-12 21:45:00|6577.7|6568.7|6577.2|6568.2|6579.1|6570.1|6576.6|6567.6|76
1594590600000|2020-07-12 21:50:00|6577.4|6568.4|6577.5|6568.5|6579.9|6570.9|6576.7|6567.7|141
1594590900000|2020-07-12 21:55:00|6577.3|6568.3|6580.6|6571.6|6584|6575|6577.1|6568.1|179
1594591200000|2020-07-12 22:00:00|6580.9|6571.9|6577.2|6574.2|6581.3|6574.9|6573.7|6570|346
1594591500000|2020-07-12 22:05:00|6577.1|6574.1|6578.2|6575.2|6578.5|6575.5|6576|6573|275
1594591800000|2020-07-12 22:10:00|6578.1|6575.1|6578.2|6575.2|6580.1|6577.1|6577.8|6574.8|225
1594592100000|2020-07-12 22:15:00|6579|6576|6579.9|6576.9|6580.9|6577.9|6578|6575|241
1594592400000|2020-07-12 22:20:00|6579.8|6576.8|6579.1|6576.1|6581.1|6578.1|6578.9|6575.9|303
1594592700000|2020-07-12 22:25:00|6579|6576|6578.9|6575.9|6579.4|6576.4|6577.6|6574.6|253
1594593000000|2020-07-12 22:30:00|6579.3|6576.3|6580.1|6577.1|6580.4|6577.4|6578.5|6575.5|178
1594593300000|2020-07-12 22:35:00|6580.2|6577.2|6579.1|6576.1|6580.2|6577.2|6578|6575|163
1594593600000|2020-07-12 22:40:00|6579.3|6576.3|6580.4|6577.4|6580.6|6577.6|6578.3|6575.3|187
1594593900000|2020-07-12 22:45:00|6580.3|6577.3|6580.1|6577.1|6581.8|6578.8|6580|6577|161
1594594200000|2020-07-12 22:50:00|6580|6577|6579|6576|6580.2|6577.2|6578.9|6575.9|156
1594594500000|2020-07-12 22:55:00|6579.1|6576.1|6580.2|6577.2|6580.2|6577.2|6578.9|6575.9|149
1594594800000|2020-07-12 23:00:00|6580.1|6577.1|6578.9|6575.9|6581.6|6578.6|6578.6|6575.6|255
1594595100000|2020-07-12 23:05:00|6578.8|6575.8|6578.3|6575.3|6579.9|6576.9|6577.8|6574.8|208
1594595400000|2020-07-12 23:10:00|6578.4|6575.4|6577.1|6574.1|6579.1|6576.1|6576|6573|206
1594595700000|2020-07-12 23:15:00|6577|6574|6576|6573|6578.1|6575.1|6575.9|6572.9|246
1594596000000|2020-07-12 23:20:00|6576.3|6573.3|6574.2|6571.2|6576.7|6573.7|6573.3|6570.3|333
1594596300000|2020-07-12 23:25:00|6574.1|6571.1|6576.2|6573.2|6576.2|6573.2|6574|6571|120
1594596600000|2020-07-12 23:30:00|6576.1|6573.1|6574.1|6571.1|6576.1|6573.6|6573.4|6570.7|177
1594596900000|2020-07-12 23:35:00|6574.2|6571.2|6573.9|6570.9|6575.4|6572.4|6573.5|6570.8|245
1594597200000|2020-07-12 23:40:00|6574|6571|6574.2|6571.2|6574.8|6572.2|6572.7|6570.3|181
1594597500000|2020-07-12 23:45:00|6574.3|6571.3|6574.2|6571.2|6574.3|6571.3|6573.3|6570.3|148
1594597800000|2020-07-12 23:50:00|6574.1|6571.1|6575.1|6572.1|6575.4|6572.4|6573.1|6570.1|149
1594598100000|2020-07-12 23:55:00|6575.2|6572.2|6574.1|6571.1|6575.4|6572.4|6573.9|6570.9|195
1594598400000|2020-07-13 00:00:00|6574.2|6571.2|6569.8|6566.8|6574.5|6571.5|6568.4|6565.4|323
1594598700000|2020-07-13 00:05:00|6569.9|6566.9|6569.1|6566.1|6570.6|6567.6|6568.3|6565.3|261
1594599000000|2020-07-13 00:10:00|6568.3|6565.3|6569.5|6566.5|6570.1|6567.2|6567.4|6564.4|236
1594599300000|2020-07-13 00:15:00|6569.3|6566.3|6568|6565|6569.8|6567.3|6567.6|6565|304
1594599600000|2020-07-13 00:20:00|6568.1|6565.1|6571.7|6568.7|6571.9|6568.9|6567.4|6564.9|210
1594599900000|2020-07-13 00:25:00|6571.8|6568.8|6577.6|6574.6|6577.7|6574.9|6571.7|6568.7|234
1594600200000|2020-07-13 00:30:00|6577.7|6574.7|6579.7|6576.7|6580.1|6577.1|6576.2|6573.2|209
1594600500000|2020-07-13 00:35:00|6579.8|6576.8|6575.1|6572.1|6579.8|6576.8|6574.9|6571.9|254
1594600800000|2020-07-13 00:40:00|6575.2|6572.2|6576.2|6573.2|6576.9|6573.9|6574.3|6571.3|205
1594601100000|2020-07-13 00:45:00|6576.1|6573.1|6576.2|6573.2|6576.8|6574.2|6574.5|6571.5|181
1594601400000|2020-07-13 00:50:00|6576.3|6573.3|6575.4|6572.4|6576.3|6573.3|6574.5|6571.5|243
1594601700000|2020-07-13 00:55:00|6575.5|6572.5|6577.2|6574.2|6577.5|6574.9|6575|6572.5|247
1594602000000|2020-07-13 01:00:00|6577.3|6574.3|6582.3|6579.3|6583.9|6580.9|6576.7|6574.2|312
1594602300000|2020-07-13 01:05:00|6582.4|6579.4|6580.4|6577.4|6584|6581|6580.3|6577.3|260
1594602600000|2020-07-13 01:10:00|6580.1|6577.1|6582.1|6579.1|6582.4|6579.4|6579.6|6576.6|342
1594602900000|2020-07-13 01:15:00|6582.2|6579.2|6577.9|6574.9|6582.3|6579.3|6577.8|6574.8|374
1594603200000|2020-07-13 01:20:00|6577.8|6574.8|6576.9|6573.9|6578.8|6576.1|6576.7|6573.7|196
1594603500000|2020-07-13 01:25:00|6577.1|6574.1|6577.2|6574.2|6578.7|6575.8|6575.8|6572.8|309
1594603800000|2020-07-13 01:30:00|6577.1|6574.1|6578.9|6575.9|6580.6|6577.6|6577|6574.1|482
1594604100000|2020-07-13 01:35:00|6579|6576|6576.2|6573.2|6579.3|6576.3|6576.2|6573.2|179
1594604400000|2020-07-13 01:40:00|6576.3|6573.3|6570.8|6567.8|6576.3|6573.3|6570.6|6567.6|283
1594604700000|2020-07-13 01:45:00|6570.9|6567.9|6574.9|6571.9|6574.9|6572.3|6570.3|6567.8|284
1594605000000|2020-07-13 01:50:00|6574.7|6571.7|6576.3|6574.5|6576.9|6574.6|6572.8|6569.8|312
1594605300000|2020-07-13 01:55:00|6576.1|6574.3|6574.7|6571.7|6577.7|6574.9|6574.5|6571.5|245
1594605600000|2020-07-13 02:00:00|6574.6|6571.6|6575.4|6572.4|6576.7|6573.7|6574.5|6571.5|199
1594605900000|2020-07-13 02:05:00|6575.5|6572.5|6575.2|6573.4|6576.1|6573.6|6574.6|6571.8|297
1594606200000|2020-07-13 02:10:00|6575.6|6572.6|6579.7|6576.7|6580.2|6577.6|6575.5|6572.5|260
1594606500000|2020-07-13 02:15:00|6579.8|6576.8|6579.8|6576.8|6581.3|6578.3|6578.8|6575.8|200
1594606800000|2020-07-13 02:20:00|6579.7|6576.7|6579.4|6576.4|6579.9|6576.9|6578.7|6575.7|186
1594607100000|2020-07-13 02:25:00|6579.3|6576.3|6577.2|6574.2|6579.7|6576.7|6576.1|6573.1|240
1594607400000|2020-07-13 02:30:00|6577.1|6574.1|6578.7|6575.7|6579|6576|6577.1|6574.1|273
1594607700000|2020-07-13 02:35:00|6578.6|6575.6|6576.9|6573.9|6579.3|6576.3|6576.7|6573.7|138
1594608000000|2020-07-13 02:40:00|6576.8|6573.8|6577.2|6574.2|6577.9|6575.5|6575.8|6572.8|170
1594608300000|2020-07-13 02:45:00|6577|6574|6574.8|6571.8|6578.5|6575.7|6574.7|6571.7|278
1594608600000|2020-07-13 02:50:00|6574.7|6571.7|6575.6|6572.6|6575.9|6573.5|6573.9|6571.4|180
1594608900000|2020-07-13 02:55:00|6575.5|6572.5|6575.6|6572.6|6575.9|6573.5|6574.9|6572.4|112
1594609200000|2020-07-13 03:00:00|6574.9|6573.1|6575.9|6572.9|6576.5|6574.1|6574.6|6571.6|214
1594609500000|2020-07-13 03:05:00|6576|6573|6576.3|6573.3|6578.7|6576|6575|6572.6|234
1594609800000|2020-07-13 03:10:00|6576.4|6573.4|6574.9|6571.9|6577|6574.5|6573.4|6570.4|228
1594610100000|2020-07-13 03:15:00|6574.8|6571.8|6576.1|6573.1|6577.2|6574.7|6574.4|6571.4|143
1594610400000|2020-07-13 03:20:00|6576.2|6573.2|6574.7|6572.9|6576.7|6573.7|6573.3|6571|222
1594610700000|2020-07-13 03:25:00|6575.2|6573.4|6577.7|6574.7|6579.1|6576.7|6574.4|6572|258
1594611000000|2020-07-13 03:30:00|6578|6575|6576.2|6573.2|6579|6576.6|6575.9|6573|150
1594611300000|2020-07-13 03:35:00|6575.7|6572.7|6573.4|6570.4|6576.6|6574.3|6572.9|6569.9|201
1594611600000|2020-07-13 03:40:00|6572.9|6571.1|6573.6|6570.6|6574.9|6572.3|6572.9|6570|211
1594611900000|2020-07-13 03:45:00|6573.5|6570.5|6573.9|6570.9|6574.5|6572|6572.7|6570|197
1594612200000|2020-07-13 03:50:00|6573.8|6570.8|6572.7|6569.7|6573.9|6570.9|6572.6|6569.6|135
1594612500000|2020-07-13 03:55:00|6572.8|6569.8|6574|6571|6574.3|6571.8|6572.6|6569.6|107
1594612800000|2020-07-13 04:00:00|6573.6|6571.8|6576|6573|6576.2|6573.8|6573.6|6571.5|193
1594613100000|2020-07-13 04:05:00|6575.9|6572.9|6573.7|6570.7|6576|6573|6573.6|6570.6|173
1594613400000|2020-07-13 04:10:00|6573.6|6570.6|6574.1|6571.1|6575.6|6573.1|6573.6|6570.6|134
1594613700000|2020-07-13 04:15:00|6574.3|6571.3|6576.4|6573.4|6576.4|6573.9|6573.7|6571.3|152
1594614000000|2020-07-13 04:20:00|6576.3|6573.3|6575.4|6572.4|6577|6574.6|6574.6|6572.2|140
1594614300000|2020-07-13 04:25:00|6575.5|6572.5|6575.8|6572.8|6576|6573.5|6574.4|6572|96
1594614600000|2020-07-13 04:30:00|6575.7|6572.7|6575.9|6572.9|6576.1|6573.3|6575|6572|120
1594614900000|2020-07-13 04:35:00|6576|6573|6575.6|6572.6|6576.1|6573.6|6575.2|6572.6|96
1594615200000|2020-07-13 04:40:00|6575.7|6572.7|6574.9|6571.9|6575.7|6573.1|6573.9|6571.5|168
1594615500000|2020-07-13 04:45:00|6574.8|6571.8|6576.1|6573.1|6576.3|6573.3|6574.5|6571.8|116
1594615800000|2020-07-13 04:50:00|6576|6573|6575.7|6572.7|6576.5|6573.9|6574.9|6571.9|133
1594616100000|2020-07-13 04:55:00|6575.6|6572.6|6574.9|6571.9|6576.4|6574.1|6574.9|6571.9|187
1594616400000|2020-07-13 05:00:00|6575|6572|6576.8|6573.8|6577.3|6574.8|6574.4|6571.8|252
1594616700000|2020-07-13 05:05:00|6576.9|6573.9|6579.4|6576.4|6581.6|6578.6|6576.6|6573.9|256
1594617000000|2020-07-13 05:10:00|6579.3|6576.3|6578.1|6575.1|6580|6577|6577.5|6574.7|197
1594617300000|2020-07-13 05:15:00|6578.2|6575.2|6578.1|6576.3|6579.8|6577.3|6577.7|6575|295
1594617600000|2020-07-13 05:20:00|6578|6576.2|6579|6577.2|6580.6|6578.5|6577.8|6575.4|215
1594617900000|2020-07-13 05:25:00|6578.9|6577.1|6580.5|6577.5|6580.9|6578.4|6578.8|6576.5|243
1594618200000|2020-07-13 05:30:00|6580.4|6577.4|6580.4|6577.4|6582|6579.2|6579.3|6576.4|184
1594618500000|2020-07-13 05:35:00|6580.3|6577.3|6578|6575|6580.6|6578.4|6577.3|6574.8|294
1594618800000|2020-07-13 05:40:00|6577.8|6576|6578.6|6575.6|6579.6|6576.9|6577.8|6575.3|149
1594619100000|2020-07-13 05:45:00|6578.7|6575.7|6577.7|6574.7|6579.7|6577.1|6576.8|6574.3|155
1594619400000|2020-07-13 05:50:00|6577.8|6574.8|6575.3|6573.5|6577.9|6575.4|6574.9|6572.6|199
1594619700000|2020-07-13 05:55:00|6575.2|6573.4|6576.2|6573.2|6576.7|6574.4|6574.9|6572.5|192
1594620000000|2020-07-13 06:00:00|6575.7|6573.9|6576.3|6573.3|6579.8|6577.1|6575.6|6573.1|353
1594620300000|2020-07-13 06:05:00|6576.2|6573.2|6574.4|6571.4|6577.4|6574.9|6574.3|6571.3|202
1594620600000|2020-07-13 06:10:00|6574.3|6571.3|6572.5|6569.5|6574.6|6571.8|6571.3|6568.7|408
1594620900000|2020-07-13 06:15:00|6572.4|6569.4|6574.6|6571.6|6575.3|6572.8|6571.6|6569.1|262
1594621200000|2020-07-13 06:20:00|6574.7|6571.7|6573.8|6570.8|6575.3|6572.5|6573.7|6570.7|145
1594621500000|2020-07-13 06:25:00|6574|6571|6572.7|6569.7|6574.2|6571.7|6571.8|6569.3|239
1594621800000|2020-07-13 06:30:00|6572.8|6569.8|6573.2|6571.4|6574.8|6572.4|6571.8|6569.5|223
1594622100000|2020-07-13 06:35:00|6574|6571|6572.5|6570.7|6575.4|6573.1|6572.3|6569.8|390
1594622400000|2020-07-13 06:40:00|6572.4|6570.6|6573|6570|6574.7|6572.1|6571.8|6569.4|283
1594622700000|2020-07-13 06:45:00|6572.9|6569.9|6573.8|6572|6574.2|6572|6572.5|6569.9|244
1594623000000|2020-07-13 06:50:00|6573.7|6571.9|6573.2|6571.4|6574.2|6572|6572|6569.9|270
1594623300000|2020-07-13 06:55:00|6573.1|6571.3|6572.6|6569.6|6573.9|6571.8|6571.7|6569.5|262
1594623600000|2020-07-13 07:00:00|6572.5|6569.5|6573.6|6571.8|6576.3|6574.1|6571.9|6569.4|330
1594623900000|2020-07-13 07:05:00|6573.5|6571.7|6568.6|6566.8|6573.6|6571.7|6567.1|6564.8|506
1594624200000|2020-07-13 07:10:00|6568.7|6566.9|6568|6566.2|6571.1|6568.8|6567.2|6565.2|445
1594624500000|2020-07-13 07:15:00|6568.5|6565.5|6572.6|6569.6|6573.9|6571.5|6567.8|6565.5|347
1594624800000|2020-07-13 07:20:00|6572.7|6569.7|6574.7|6571.7|6575.8|6573.5|6572.3|6569.4|335
1594625100000|2020-07-13 07:25:00|6574.4|6571.4|6567.5|6564.5|6574.8|6572.6|6566.2|6563.7|453
1594625400000|2020-07-13 07:30:00|6567.1|6565.3|6569.7|6567.9|6572|6569.7|6565.9|6563.5|469
1594625700000|2020-07-13 07:35:00|6569.8|6568|6570.1|6568.3|6570.9|6568.5|6567.6|6565.1|323
1594626000000|2020-07-13 07:40:00|6570.2|6568.4|6566.7|6564.9|6571|6568.6|6565.9|6563.3|394
1594626300000|2020-07-13 07:45:00|6566.6|6564.8|6568.3|6566.5|6569.7|6567.4|6566.5|6564.1|373
1594626600000|2020-07-13 07:50:00|6568.9|6565.9|6567|6565.2|6569.3|6566.9|6566.1|6563.8|335
1594626900000|2020-07-13 07:55:00|6567.2|6565.4|6568.5|6566.7|6570|6568.1|6567.1|6565|286
1594627200000|2020-07-13 08:00:00|6568.4|6566.6|6562.8|6559.8|6568.9|6566.9|6561.5|6559.1|421
1594627500000|2020-07-13 08:05:00|6562.4|6560.6|6566.3|6564.5|6566.9|6564.7|6561.4|6559.1|351
1594627800000|2020-07-13 08:10:00|6566.4|6564.6|6564.7|6562.9|6568.8|6566.6|6564.6|6562.2|338
1594628100000|2020-07-13 08:15:00|6565.3|6562.3|6560.6|6558.8|6565.3|6563.3|6559.2|6556.8|253
1594628400000|2020-07-13 08:20:00|6560.5|6558.7|6557.5|6555.7|6562.3|6560.2|6557.4|6555.5|322
1594628700000|2020-07-13 08:25:00|6557.6|6555.8|6555|6553.2|6559.2|6557.3|6554.8|6552.4|330
1594629000000|2020-07-13 08:30:00|6555.1|6553.3|6555.3|6553.5|6557.1|6554.8|6554.2|6551.9|352
1594629300000|2020-07-13 08:35:00|6555.2|6553.4|6558.6|6556.8|6559.9|6557.7|6555|6552.8|235
1594629600000|2020-07-13 08:40:00|6558.7|6556.9|6557.1|6555.3|6559.8|6557.4|6557.1|6554.9|225
1594629900000|2020-07-13 08:45:00|6557|6555.2|6557.5|6555.7|6559.2|6556.8|6555.3|6553.5|278
1594630200000|2020-07-13 08:50:00|6557.4|6555.6|6557.6|6555.8|6558.9|6556.5|6556|6553.7|220
1594630500000|2020-07-13 08:55:00|6557.7|6555.9|6559.9|6558.1|6560.2|6558.4|6556.5|6554.2|285
1594630800000|2020-07-13 09:00:00|6560|6558.2|6562.8|6561|6563.8|6561.9|6559.6|6557.7|272
1594631100000|2020-07-13 09:05:00|6564|6561.1|6560.8|6559|6564|6561.6|6559.9|6557.9|279
1594631400000|2020-07-13 09:10:00|6560.6|6558.8|6563.3|6561.5|6564.3|6562|6560.5|6558.2|253
1594631700000|2020-07-13 09:15:00|6562.8|6561|6561.9|6560.1|6564.1|6562|6560.6|6558.4|280
1594632000000|2020-07-13 09:20:00|6562|6560.2|6560.7|6558.9|6563.3|6561.1|6558.6|6556.8|359
1594632300000|2020-07-13 09:25:00|6560.8|6559|6564.9|6563.1|6564.9|6563.1|6560.7|6558.2|290
1594632600000|2020-07-13 09:30:00|6564.8|6563|6565.8|6564|6565.9|6564.1|6563.6|6561.8|219
1594632900000|2020-07-13 09:35:00|6565.7|6563.9|6568.8|6567|6570|6568.2|6565.7|6563.9|248
1594633200000|2020-07-13 09:40:00|6568.9|6567.1|6568.8|6567|6570.4|6568.3|6567.7|6565.3|334
1594633500000|2020-07-13 09:45:00|6568.7|6566.9|6570.9|6569.1|6572.4|6570|6568.7|6566.4|253
1594633800000|2020-07-13 09:50:00|6570.7|6568.9|6567.2|6565.4|6571.1|6569.1|6566.9|6564.5|266
1594634100000|2020-07-13 09:55:00|6567.3|6565.5|6571.1|6568.1|6571.2|6568.9|6566.9|6564.3|326
1594634400000|2020-07-13 10:00:00|6570.2|6568.4|6574.2|6571.2|6574.9|6572.5|6569.6|6567.7|415
1594634700000|2020-07-13 10:05:00|6574.1|6571.1|6573.2|6570.2|6575.3|6573|6571.4|6568.9|356
1594635000000|2020-07-13 10:10:00|6573.1|6570.1|6569.9|6568.1|6573.8|6571.5|6569.2|6566.9|273
1594635300000|2020-07-13 10:15:00|6570.3|6567.3|6572.3|6569.3|6573|6570.7|6569.2|6567|301
1594635600000|2020-07-13 10:20:00|6572.4|6569.4|6571.3|6569.5|6572.6|6570.3|6569.6|6567.2|305
1594635900000|2020-07-13 10:25:00|6572.1|6569.1|6571.3|6568.3|6573.4|6571|6570.3|6567.9|190
1594636200000|2020-07-13 10:30:00|6570.7|6568.9|6568.8|6565.8|6572|6569.2|6567.7|6565.2|282
1594636500000|2020-07-13 10:35:00|6568.9|6565.9|6569|6566|6569.5|6567|6566.7|6564.7|307
1594636800000|2020-07-13 10:40:00|6569.1|6566.1|6567.1|6564.1|6570.2|6567.9|6566.3|6563.9|393
1594637100000|2020-07-13 10:45:00|6567|6564|6569.9|6566.9|6569.9|6567.5|6566.2|6563.9|255
1594637400000|2020-07-13 10:50:00|6569.8|6566.8|6570.6|6568.8|6572.2|6569.4|6569.1|6566.1|305
1594637700000|2020-07-13 10:55:00|6570.5|6568.7|6573|6570|6574.8|6572.1|6570.5|6568.7|404
1594638000000|2020-07-13 11:00:00|6573.1|6570.1|6575.4|6572.4|6575.4|6573|6572|6569.7|300
1594638300000|2020-07-13 11:05:00|6574.6|6572.8|6576.7|6574.9|6577.2|6575|6573.7|6571.2|279
1594638600000|2020-07-13 11:10:00|6576.8|6575|6579.4|6576.4|6580.2|6577.5|6576.5|6574.1|319
1594638900000|2020-07-13 11:15:00|6579.2|6576.2|6577.5|6575.7|6579.2|6576.9|6576.3|6573.9|374
1594639200000|2020-07-13 11:20:00|6578.1|6575.1|6577.7|6575.9|6578.8|6576.5|6577.1|6574.7|235
1594639500000|2020-07-13 11:25:00|6577.8|6576|6577.7|6575.9|6579.4|6576.9|6576.4|6574|278
1594639800000|2020-07-13 11:30:00|6577.8|6576|6576.6|6574.8|6579.4|6577|6576|6573.2|310
1594640100000|2020-07-13 11:35:00|6577.1|6574.1|6576.1|6574.3|6577.5|6575.7|6575.6|6573.5|262
1594640400000|2020-07-13 11:40:00|6576|6574.2|6576.7|6574.9|6578.1|6575.7|6575.6|6573.6|268
1594640700000|2020-07-13 11:45:00|6576.6|6574.8|6577.4|6575.6|6578.1|6575.8|6575.8|6574|223
1594641000000|2020-07-13 11:50:00|6577.5|6575.7|6578.2|6576.4|6579.1|6576.9|6577.2|6575|287
1594641300000|2020-07-13 11:55:00|6578.3|6576.5|6580|6577|6581.1|6578.5|6577.9|6575.4|330
1594641600000|2020-07-13 12:00:00|6580.1|6577.1|6576|6573|6581.1|6578.4|6575.3|6572.8|288
1594641900000|2020-07-13 12:05:00|6575.9|6572.9|6579|6576|6579|6576.1|6575.1|6572.8|211
1594642200000|2020-07-13 12:10:00|6578.3|6576.5|6578.4|6575.4|6579.5|6577.1|6576.8|6574.3|312
1594642500000|2020-07-13 12:15:00|6578.3|6575.3|6577.1|6575.3|6579.3|6577|6575.6|6573.8|264
1594642800000|2020-07-13 12:20:00|6576.9|6575.1|6578.4|6575.4|6578.7|6576.5|6575.6|6573.8|248
1594643100000|2020-07-13 12:25:00|6578.5|6575.5|6575.9|6572.9|6579.3|6576.9|6574.9|6572.7|348
1594643400000|2020-07-13 12:30:00|6576|6573|6576.1|6574.3|6577.8|6575.3|6572.4|6570|413
1594643700000|2020-07-13 12:35:00|6576.2|6574.4|6577|6574|6578.1|6575.7|6575.1|6572.7|311
1594644000000|2020-07-13 12:40:00|6576.9|6573.9|6575.1|6573.3|6577.2|6574.7|6574|6571.6|203
1594644300000|2020-07-13 12:45:00|6575.2|6573.4|6577.1|6575.3|6578.8|6576.5|6575.2|6572.8|311
1594644600000|2020-07-13 12:50:00|6577.6|6574.6|6576.4|6573.4|6577.9|6575.5|6575|6572.7|272
1594644900000|2020-07-13 12:55:00|6576.3|6574.5|6574.1|6572.3|6576.9|6574.6|6572.5|6570.5|313
1594645200000|2020-07-13 13:00:00|6574.2|6572.4|6577.9|6574.9|6578|6575|6573.3|6570.9|260
1594645500000|2020-07-13 13:05:00|6578|6575|6578.8|6575.8|6580.1|6577.6|6577.7|6574.7|246
1594645800000|2020-07-13 13:10:00|6578.3|6576.5|6583.1|6580.1|6583.2|6580.2|6578.2|6575.6|305
1594646100000|2020-07-13 13:15:00|6583|6580|6581|6578|6583|6580.4|6580|6577.2|218
1594646400000|2020-07-13 13:20:00|6581.1|6578.1|6581|6578|6583|6580.4|6580|6577.2|277
1594646700000|2020-07-13 13:25:00|6581.1|6578.1|6582.2|6579.2|6582.9|6580.5|6580.4|6577.9|268
1594647000000|2020-07-13 13:30:00|6581.6|6579.8|6582|6579|6585|6582.5|6581.3|6578.7|548
1594647300000|2020-07-13 13:35:00|6581.9|6578.9|6584.2|6581.2|6585.3|6582.7|6581.9|6578.9|424
1594647600000|2020-07-13 13:40:00|6584.3|6581.3|6583.2|6581.4|6586.2|6583.5|6582.5|6579.9|376
1594647900000|2020-07-13 13:45:00|6583.8|6580.8|6581|6578|6584.9|6582.6|6579.5|6576.7|472
1594648200000|2020-07-13 13:50:00|6581.4|6578.4|6584|6582.2|6585.2|6582.3|6579.8|6577.4|464
1594648500000|2020-07-13 13:55:00|6584.1|6582.3|6583.1|6580.1|6586|6583.5|6581.6|6579.1|384
1594648800000|2020-07-13 14:00:00|6583|6580|6585.7|6582.7|6586.6|6584.8|6580.9|6577.9|513
1594649100000|2020-07-13 14:05:00|6585.5|6582.5|6589.2|6586.2|6589.3|6586.8|6582.3|6579.8|397
1594649400000|2020-07-13 14:10:00|6589.1|6586.1|6588.9|6585.9|6590.4|6588|6586.4|6583.8|362
1594649700000|2020-07-13 14:15:00|6588.8|6585.8|6588.4|6585.4|6591|6588.4|6587.9|6585|370
1594650000000|2020-07-13 14:20:00|6588.5|6585.5|6591.8|6588.8|6592.2|6589.4|6588|6585.1|288
1594650300000|2020-07-13 14:25:00|6591.7|6588.7|6592.1|6590.3|6594.3|6591.9|6591|6588|283
1594650600000|2020-07-13 14:30:00|6592|6590.2|6589.7|6587.9|6595.1|6592.6|6589.7|6587|326
1594650900000|2020-07-13 14:35:00|6590.3|6587.3|6587.3|6585.5|6591|6588.6|6585.2|6582.8|320
1594651200000|2020-07-13 14:40:00|6587.8|6584.8|6590.3|6587.3|6590.3|6587.8|6587.3|6584.7|384
1594651500000|2020-07-13 14:45:00|6589.7|6587.9|6591.3|6588.3|6592.1|6589.8|6588.6|6586.1|404
1594651800000|2020-07-13 14:50:00|6590.7|6588.9|6589.9|6586.9|6592.6|6589.8|6587.3|6584.8|358
1594652100000|2020-07-13 14:55:00|6589.8|6586.8|6589.9|6586.9|6590.7|6588.3|6587.6|6585|409
1594652400000|2020-07-13 15:00:00|6590|6587|6591.7|6588.7|6593.9|6591.8|6588.2|6585.8|413
1594652700000|2020-07-13 15:05:00|6591.8|6588.8|6590.2|6588.4|6592.1|6589.8|6588.2|6585.8|377
1594653000000|2020-07-13 15:10:00|6590.9|6587.9|6588.1|6585.1|6592.2|6589.6|6588.1|6585.1|287
1594653300000|2020-07-13 15:15:00|6587.9|6584.9|6585.7|6582.7|6587.9|6585.5|6584.5|6581.7|257
1594653600000|2020-07-13 15:20:00|6585.9|6582.9|6584.2|6581.2|6585.9|6583.3|6581.8|6579.5|354
1594653900000|2020-07-13 15:25:00|6584.1|6581.1|6584.1|6581.1|6586|6583.6|6583.2|6580.8|324
1594654200000|2020-07-13 15:30:00|6584.4|6581.4|6582|6580.2|6586.2|6583.2|6581.6|6579.1|344
1594654500000|2020-07-13 15:35:00|6581.9|6580.1|6581.4|6579.6|6583.4|6581|6580.2|6577.7|425
1594654800000|2020-07-13 15:40:00|6581.8|6578.8|6582.8|6579.8|6584.2|6581.9|6580.9|6578.5|464
1594655100000|2020-07-13 15:45:00|6582.7|6579.7|6580.9|6577.9|6583.3|6581.2|6579.1|6576.4|364
1594655400000|2020-07-13 15:50:00|6581|6578|6580.9|6577.9|6581.2|6578.7|6578.5|6576.1|229
1594655700000|2020-07-13 15:55:00|6581|6578|6581.2|6578.2|6582.2|6579.7|6580.1|6577.6|318
1594656000000|2020-07-13 16:00:00|6580.6|6578.8|6578.5|6575.5|6581.7|6579.3|6577.5|6575.3|372
1594656300000|2020-07-13 16:05:00|6578.3|6575.3|6580|6577|6581|6578.5|6577.7|6575|339
1594656600000|2020-07-13 16:10:00|6579.3|6577.5|6577.3|6575.5|6580.1|6577.6|6576.7|6573.7|295
1594656900000|2020-07-13 16:15:00|6577.4|6575.6|6580.4|6577.4|6580.4|6578|6577.3|6574.9|324
1594657200000|2020-07-13 16:20:00|6580.3|6577.3|6581|6578|6582.2|6579.8|6579|6576.3|343
1594657500000|2020-07-13 16:25:00|6580.9|6577.9|6580.9|6577.9|6582.1|6579.4|6580.4|6577.7|269
1594657800000|2020-07-13 16:30:00|6581|6578|6579.8|6576.8|6581.2|6578.2|6579.1|6576.8|191
1594658100000|2020-07-13 16:35:00|6580|6577|6581.3|6579.5|6582|6579.7|6578.3|6575.8|243
1594658400000|2020-07-13 16:40:00|6581.2|6579.4|6581.1|6578.1|6582.3|6580|6580.4|6577.9|247
1594658700000|2020-07-13 16:45:00|6581.2|6578.2|6579.6|6577.8|6582.1|6579.6|6579.5|6577.1|220
1594659000000|2020-07-13 16:50:00|6580.1|6577.1|6576.7|6574.9|6580.2|6577.9|6576.6|6574.1|312
1594659300000|2020-07-13 16:55:00|6576.8|6575|6577.9|6574.9|6580.1|6577.7|6576.7|6574.5|363
1594659600000|2020-07-13 17:00:00|6578.1|6575.1|6577.2|6575.4|6579|6576.6|6576.9|6574.7|329
1594659900000|2020-07-13 17:05:00|6577.1|6575.3|6577.3|6575.5|6578.4|6575.7|6577|6574.7|146
1594660200000|2020-07-13 17:10:00|6577.4|6575.6|6579.5|6577.7|6580.3|6577.9|6577.4|6575.6|215
1594660500000|2020-07-13 17:15:00|6580.1|6577.1|6580.5|6578.7|6581.2|6579.1|6579.3|6576.9|277
1594660800000|2020-07-13 17:20:00|6580.6|6578.8|6578.9|6575.9|6581.1|6578.9|6578.4|6575.9|264
1594661100000|2020-07-13 17:25:00|6579|6576|6577.9|6574.9|6579|6576.6|6576.6|6574|183
1594661400000|2020-07-13 17:30:00|6577.4|6575.6|6577.6|6575.8|6578.7|6576.2|6576.2|6573.8|287
1594661700000|2020-07-13 17:35:00|6577.5|6575.7|6575.6|6573.8|6578.3|6576.3|6574.9|6572.4|227
1594662000000|2020-07-13 17:40:00|6575.7|6573.9|6575.1|6573.3|6576.2|6573.9|6574.3|6571.9|289
1594662300000|2020-07-13 17:45:00|6575.2|6573.4|6573.9|6572.1|6576|6573.7|6573.5|6571.1|170
1594662600000|2020-07-13 17:50:00|6573.8|6572|6575.4|6573.6|6575.5|6573.6|6573.5|6571.3|268
1594662900000|2020-07-13 17:55:00|6575.5|6573.7|6573.7|6571.9|6576.2|6573.9|6573.4|6571.1|336
1594663200000|2020-07-13 18:00:00|6573.8|6572|6569.6|6567.8|6574.4|6572.1|6569.1|6566.7|261
1594663500000|2020-07-13 18:05:00|6569.7|6567.9|6563.8|6562|6570.8|6568.3|6562.4|6560.1|436
1594663800000|2020-07-13 18:10:00|6564.3|6561.3|6565.3|6562.3|6565.8|6563.2|6562.1|6559.6|593
1594664100000|2020-07-13 18:15:00|6565.2|6562.2|6564.6|6562.8|6567.1|6564.7|6563.4|6561.1|420
1594664400000|2020-07-13 18:20:00|6564.5|6562.7|6561.5|6559.7|6565.3|6562.9|6561.4|6558.9|303
1594664700000|2020-07-13 18:25:00|6561.6|6559.8|6558.6|6556.8|6562.9|6560.4|6558|6555.7|518
1594665000000|2020-07-13 18:30:00|6559.1|6556.1|6555.4|6553.6|6560|6557.5|6554.8|6552.5|565
1594665300000|2020-07-13 18:35:00|6555.2|6553.4|6559.8|6556.8|6559.8|6557.4|6554.5|6552|418
1594665600000|2020-07-13 18:40:00|6559|6557.2|6559.9|6556.9|6560.2|6558.2|6558.5|6556.1|308
1594665900000|2020-07-13 18:45:00|6559.8|6556.8|6560.4|6558.6|6561.9|6559.5|6558.3|6555.8|377
1594666200000|2020-07-13 18:50:00|6560.3|6558.5|6560.4|6558.6|6562|6559.5|6558.7|6556.8|381
1594666500000|2020-07-13 18:55:00|6561.1|6558.1|6560.2|6557.2|6562.2|6559.9|6559.2|6556.9|322
1594666800000|2020-07-13 19:00:00|6560.3|6557.3|6555.2|6552.2|6560.7|6557.7|6554.1|6551.5|392
1594667100000|2020-07-13 19:05:00|6555.3|6552.3|6546.4|6543.4|6556|6553.6|6544.5|6541.9|493
1594667400000|2020-07-13 19:10:00|6546.2|6543.2|6548|6545|6551|6548.3|6544.6|6542.1|350
1594667700000|2020-07-13 19:15:00|6547.9|6544.9|6546.2|6543.2|6549.1|6546.1|6545.6|6542.8|317
1594668000000|2020-07-13 19:20:00|6546.1|6543.1|6547|6544|6548.3|6545.7|6545.7|6542.8|367
1594668300000|2020-07-13 19:25:00|6546.8|6543.8|6544.5|6541.5|6547.5|6545.1|6543.6|6541.2|335
1594668600000|2020-07-13 19:30:00|6544.4|6541.4|6540.4|6537.4|6545.4|6543.1|6538.8|6536.3|442
1594668900000|2020-07-13 19:35:00|6540.5|6537.5|6543.1|6541.3|6544.5|6542|6540.5|6537.5|437
1594669200000|2020-07-13 19:40:00|6543|6541.2|6547.3|6544.3|6550.2|6547.7|6542.9|6540.1|381
1594669500000|2020-07-13 19:45:00|6547.4|6544.4|6543.5|6540.5|6547.4|6545|6541.7|6539.3|533
1594669800000|2020-07-13 19:50:00|6543.3|6540.3|6544.3|6541.3|6545.9|6543.1|6542.1|6540|397
1594670100000|2020-07-13 19:55:00|6544.2|6541.2|6546.1|6543.1|6548.2|6545.2|6544.1|6541.1|436
1594670400000|2020-07-13 20:00:00|6546.2|6543.2|6543.2|6540.2|6546.4|6543.4|6542.1|6539.2|227
1594670700000|2020-07-13 20:05:00|6543.1|6540.1|6543.5|6540.5|6544.2|6541.7|6542.1|6539.2|210
1594671000000|2020-07-13 20:10:00|6543.4|6540.4|6545.2|6542.2|6545.2|6542.7|6542.7|6540.2|150
1594671300000|2020-07-13 20:15:00|6545.1|6542.1|6544.1|6541.1|6545.2|6542.2|6543.5|6540.9|101
1594671600000|2020-07-13 20:20:00|6544|6541|6544.5|6542.7|6545.1|6542.8|6543.3|6540.9|67
1594671900000|2020-07-13 20:25:00|6544.4|6542.6|6544.7|6541.7|6545.2|6542.8|6544|6541.7|46
1594672200000|2020-07-13 20:30:00|6544.8|6541.8|6543.2|6540.2|6544.8|6542.3|6541.6|6539.5|158
1594672500000|2020-07-13 20:35:00|6543.3|6540.3|6543.2|6540.2|6543.4|6540.8|6541.8|6539.9|80
1594672800000|2020-07-13 20:40:00|6543.1|6540.1|6541.1|6538.1|6543.3|6540.5|6540.3|6537.3|116
1594673100000|2020-07-13 20:45:00|6541.2|6538.2|6540.4|6537.4|6542|6539|6540.2|6537.2|141
1594673400000|2020-07-13 20:50:00|6540.6|6537.6|6540.2|6537.2|6540.9|6537.9|6540|6537|103
1594673700000|2020-07-13 20:55:00|6540.1|6537.1|6541.4|6538.4|6542.7|6539.7|6540|6537|197
1594674000000|2020-07-13 21:00:00|6541.7|6538.7|6544.4|6536.5|6544.4|6538.9|6541.2|6536.5|31
1594674300000|2020-07-13 21:05:00|6543.4|6535.9|6543.3|6538.3|6545|6539|6540.5|6535.9|111
1594674600000|2020-07-13 21:10:00|6544.2|6537.5|6543.3|6538.6|6544.8|6540|6542|6536.8|193
1594674900000|2020-07-13 21:15:00|6543.9|6537.8|6542.8|6538.1|6544.2|6540|6541.9|6536.9|146
1594675200000|2020-07-13 21:20:00|6542.1|6539|6543.2|6538.2|6544.2|6540|6542|6537|166
1594675500000|2020-07-13 21:25:00|6543.6|6538.8|6542.1|6539.1|6544.2|6539.9|6542|6537.5|131
1594675800000|2020-07-13 21:30:00|6543.3|6538.3|6543.4|6538.1|6543.7|6539.4|6541.8|6537.6|185
1594676100000|2020-07-13 21:35:00|6543.7|6537.9|6543.5|6539|6544.1|6539.6|6541.7|6537.7|236
1594676400000|2020-07-13 21:40:00|6543.2|6538.9|6543.1|6538.8|6544.1|6539.4|6542.9|6537.7|366
1594676700000|2020-07-13 21:45:00|6542.8|6537.9|6542|6537.9|6543.4|6538.6|6541.3|6537.5|321
1594677000000|2020-07-13 21:50:00|6541.9|6538.2|6543.7|6540.1|6544.1|6540.3|6541.8|6537.2|254
1594677300000|2020-07-13 21:55:00|6543.8|6540|6543.8|6540|6544|6540.3|6543|6539.7|286
1594677600000|2020-07-13 22:00:00|6543.9|6539.9|6542.9|6539.9|6544.1|6540.8|6541.9|6538.9|245
1594677900000|2020-07-13 22:05:00|6543|6540|6543.3|6540.3|6544.9|6541.9|6543|6540|181
1594678200000|2020-07-13 22:10:00|6543.4|6540.4|6544|6541|6544.2|6541.3|6543|6540|176
1594678500000|2020-07-13 22:15:00|6543.8|6540.8|6544|6541|6544.2|6541.3|6543.1|6540.2|180
1594678800000|2020-07-13 22:20:00|6543.9|6540.9|6543.8|6540.8|6544.4|6541.4|6543.4|6540.4|154
1594679100000|2020-07-13 22:25:00|6543.7|6540.7|6544|6541|6544.2|6541.2|6543.6|6540.6|84
1594679400000|2020-07-13 22:30:00|6543.9|6540.9|6544.2|6541.2|6545.3|6542.3|6543.6|6540.6|126
1594679700000|2020-07-13 22:35:00|6544.3|6541.3|6545.1|6542.1|6545.5|6542.5|6544|6541|139
1594680000000|2020-07-13 22:40:00|6545|6542|6544.6|6541.6|6545.2|6542.2|6543.9|6540.9|178
1594680300000|2020-07-13 22:45:00|6544.7|6541.7|6543.1|6540.1|6544.7|6541.7|6541.8|6538.8|108
1594680600000|2020-07-13 22:50:00|6543|6540|6542.6|6539.6|6543.1|6540.1|6541.2|6538.2|128
1594680900000|2020-07-13 22:55:00|6542.5|6539.5|6542.3|6539.3|6542.7|6539.7|6541.3|6538.3|176
1594681200000|2020-07-13 23:00:00|6541.7|6538.7|6543.3|6540.3|6543.4|6540.4|6541.4|6538.4|215
1594681500000|2020-07-13 23:05:00|6543.4|6540.4|6542.9|6539.9|6543.5|6540.5|6541.8|6539.3|133
1594681800000|2020-07-13 23:10:00|6543.3|6540.3|6543.3|6540.3|6543.5|6540.5|6542.6|6539.6|102
1594682100000|2020-07-13 23:15:00|6543.4|6540.4|6543.5|6540.5|6543.9|6541|6542.4|6539.9|113
1594682400000|2020-07-13 23:20:00|6542.9|6539.9|6543.2|6540.2|6543.7|6540.7|6542.3|6539.3|123
1594682700000|2020-07-13 23:25:00|6543.3|6540.3|6544.7|6541.7|6544.8|6541.8|6543.2|6540.2|112
1594683000000|2020-07-13 23:30:00|6544.6|6541.6|6545.1|6542.1|6545.2|6542.2|6544|6541|180
1594683300000|2020-07-13 23:35:00|6545|6542|6545.1|6542.1|6545.4|6542.5|6544.3|6541.8|138
1594683600000|2020-07-13 23:40:00|6545|6542|6543.1|6540.1|6545.2|6542.2|6541.7|6539.5|163
1594683900000|2020-07-13 23:45:00|6543|6540|6544.1|6541.1|6544.2|6541.2|6541.1|6538.4|130
1594684200000|2020-07-13 23:50:00|6544.2|6541.2|6544|6541|6545.3|6542.9|6542.8|6540.4|192
1594684500000|2020-07-13 23:55:00|6543.9|6540.9|6536.7|6533.7|6544|6541.5|6536.7|6533.7|262
1594684800000|2020-07-14 00:00:00|6536.8|6533.8|6531|6528|6538.1|6535.1|6529.9|6526.9|334
1594685100000|2020-07-14 00:05:00|6530.9|6527.9|6531.6|6529.8|6533.1|6530.1|6529.7|6526.7|327
1594685400000|2020-07-14 00:10:00|6531.5|6529.7|6533.2|6530.2|6535.9|6532.9|6529.7|6527.1|364
1594685700000|2020-07-14 00:15:00|6533.3|6530.3|6531|6528|6533.3|6530.3|6530|6527.2|260
1594686000000|2020-07-14 00:20:00|6530.6|6528.8|6527.6|6524.6|6531.1|6528.8|6526.4|6523.9|215
1594686300000|2020-07-14 00:25:00|6527.8|6524.8|6530.9|6527.9|6530.9|6527.9|6527.1|6524.1|200
1594686600000|2020-07-14 00:30:00|6530.7|6527.7|6527.2|6524.2|6530.7|6527.7|6527|6524|279
1594686900000|2020-07-14 00:35:00|6527.1|6524.1|6527.3|6524.3|6527.8|6524.8|6526|6523.5|169
1594687200000|2020-07-14 00:40:00|6527.2|6524.2|6530.6|6527.6|6531.3|6528.3|6526.9|6524.2|187
1594687500000|2020-07-14 00:45:00|6530.7|6527.7|6530.9|6527.9|6531.2|6528.7|6528.3|6526|199
1594687800000|2020-07-14 00:50:00|6530.5|6528.7|6532.1|6529.1|6532.4|6529.6|6529.7|6527.1|269
1594688100000|2020-07-14 00:55:00|6531.9|6528.9|6530.1|6527.1|6532.2|6529.7|6527.9|6525.2|217
1594688400000|2020-07-14 01:00:00|6530.2|6527.2|6530.1|6527.1|6532.8|6529.8|6526.7|6524.3|303
1594688700000|2020-07-14 01:05:00|6530.2|6527.2|6530.2|6527.2|6533.1|6530.6|6529.4|6527|310
1594689000000|2020-07-14 01:10:00|6530.1|6527.1|6530.9|6527.9|6531.3|6528.8|6529.1|6526.1|193
1594689300000|2020-07-14 01:15:00|6530.8|6527.8|6530.1|6527.1|6531.4|6528.6|6528.8|6525.8|232
1594689600000|2020-07-14 01:20:00|6530.2|6527.2|6527|6524|6531.1|6528.5|6525.9|6523.6|284
1594689900000|2020-07-14 01:25:00|6526.2|6524.4|6527.8|6524.8|6529.2|6526.2|6525.8|6523.6|376
1594690200000|2020-07-14 01:30:00|6527.3|6524.3|6530.1|6527.1|6531.8|6528.8|6527|6524|334
1594690500000|2020-07-14 01:35:00|6530.3|6527.3|6535.2|6533.4|6536|6533.4|6529.6|6527.1|269
1594690800000|2020-07-14 01:40:00|6535.8|6532.8|6534.2|6531.2|6535.9|6533.3|6533.4|6530.7|231
1594691100000|2020-07-14 01:45:00|6534.3|6531.3|6534.3|6531.3|6534.7|6531.7|6531.4|6529|273
1594691400000|2020-07-14 01:50:00|6534.1|6531.1|6533.6|6530.6|6535.2|6532.7|6532|6529.3|251
1594691700000|2020-07-14 01:55:00|6533.5|6530.5|6532.9|6529.9|6535|6532.5|6532.9|6529.9|265
1594692000000|2020-07-14 02:00:00|6532.8|6529.8|6535.3|6532.3|6537.2|6534.7|6532.6|6529.6|335
1594692300000|2020-07-14 02:05:00|6534.8|6533|6533.1|6530.1|6536.9|6534.3|6532.3|6530|319
1594692600000|2020-07-14 02:10:00|6532.5|6530.7|6531.1|6528.1|6534|6531.5|6530.3|6527.9|246
1594692900000|2020-07-14 02:15:00|6531|6528|6532|6529|6532.5|6529.9|6529.8|6527.2|183
1594693200000|2020-07-14 02:20:00|6531.9|6528.9|6532.8|6529.8|6532.9|6529.9|6529.5|6526.9|292
1594693500000|2020-07-14 02:25:00|6532.9|6529.9|6532.2|6529.2|6533.8|6531|6530.5|6528.7|279
1594693800000|2020-07-14 02:30:00|6531.4|6529.6|6528.6|6525.6|6531.6|6529.6|6527.1|6524.8|296
1594694100000|2020-07-14 02:35:00|6528.5|6525.5|6529.3|6526.3|6529.7|6527.2|6527.1|6524.1|323
1594694400000|2020-07-14 02:40:00|6529.2|6526.2|6530.7|6528.9|6532.5|6530.1|6528.4|6525.9|325
1594694700000|2020-07-14 02:45:00|6530.6|6528.8|6532.7|6529.7|6533.3|6530.9|6529.7|6527.3|278
1594695000000|2020-07-14 02:50:00|6532.6|6529.6|6532.9|6529.9|6533.4|6530.9|6531.2|6528.8|206
1594695300000|2020-07-14 02:55:00|6533|6530|6530.7|6528.9|6533.3|6530.3|6529.3|6526.9|273
1594695600000|2020-07-14 03:00:00|6531.2|6528.2|6535.3|6532.3|6536.3|6534|6531.1|6528.1|411
1594695900000|2020-07-14 03:05:00|6535|6532|6534.1|6531.1|6536.3|6533.9|6533.6|6531|267
1594696200000|2020-07-14 03:10:00|6534.2|6531.2|6534.5|6531.5|6535.2|6532.9|6533.7|6531.1|207
1594696500000|2020-07-14 03:15:00|6534.4|6531.4|6534.3|6532.5|6535.3|6532.9|6533.4|6530.9|187
1594696800000|2020-07-14 03:20:00|6534.2|6532.4|6534.3|6532.5|6536|6533.5|6534|6531.5|203
1594697100000|2020-07-14 03:25:00|6534.2|6532.4|6535.5|6532.5|6536.1|6533.8|6534|6532.2|143
1594697400000|2020-07-14 03:30:00|6535.4|6532.4|6534.6|6532.8|6535.4|6532.8|6533|6530.7|203
1594697700000|2020-07-14 03:35:00|6534.5|6532.7|6534|6532.2|6535.2|6532.9|6533.4|6531.3|206
1594698000000|2020-07-14 03:40:00|6533.9|6532.1|6535.5|6533.7|6536.1|6533.8|6532.6|6530.2|206
1594698300000|2020-07-14 03:45:00|6536.1|6533.1|6535.6|6533.8|6536.3|6533.9|6534.2|6531.7|150
1594698600000|2020-07-14 03:50:00|6535.7|6533.9|6536.3|6533.3|6536.4|6533.9|6535.1|6532.2|168
1594698900000|2020-07-14 03:55:00|6536.2|6533.2|6536.1|6533.1|6537|6534.6|6533.7|6531.3|173
1594699200000|2020-07-14 04:00:00|6536|6533|6537.3|6534.3|6537.3|6534.9|6535.4|6532.9|160
1594699500000|2020-07-14 04:05:00|6537.2|6534.2|6537.1|6534.1|6537.4|6535|6536.3|6533.5|116
1594699800000|2020-07-14 04:10:00|6537|6534|6534.5|6532.7|6537|6534|6534.1|6531.9|155
1594700100000|2020-07-14 04:15:00|6534.4|6532.6|6536|6533|6537.5|6535.1|6534.4|6532.4|229
1594700400000|2020-07-14 04:20:00|6536.1|6533.1|6535.3|6533.5|6537|6534.5|6534.2|6532|154
1594700700000|2020-07-14 04:25:00|6535.4|6533.6|6536.3|6533.3|6537.6|6535.3|6535.1|6532.7|178
1594701000000|2020-07-14 04:30:00|6536.4|6533.4|6534.3|6532.5|6536.4|6533.8|6533.4|6531|256
1594701300000|2020-07-14 04:35:00|6535|6532|6535.5|6533.7|6536.3|6533.9|6534.4|6532|137
1594701600000|2020-07-14 04:40:00|6536.1|6533.1|6536.1|6533.1|6536.3|6533.3|6534.4|6532|154
1594701900000|2020-07-14 04:45:00|6536|6533|6539.2|6536.2|6539.4|6536.9|6535.5|6533|156
1594702200000|2020-07-14 04:50:00|6539.3|6536.3|6539.8|6536.8|6540.4|6537.9|6538.3|6535.5|215
1594702500000|2020-07-14 04:55:00|6539.7|6536.7|6541.2|6538.2|6541.2|6538.5|6538.9|6536.5|148
1594702800000|2020-07-14 05:00:00|6541.1|6538.1|6541|6538|6542.1|6539.7|6540.2|6537.8|263
1594703100000|2020-07-14 05:05:00|6540.9|6537.9|6538.7|6535.7|6541.9|6539.5|6538.1|6535.6|142
1594703400000|2020-07-14 05:10:00|6538.1|6536.3|6536.9|6533.9|6539.2|6536.7|6536.2|6533.3|220
1594703700000|2020-07-14 05:15:00|6537|6534|6539.1|6536.1|6540.1|6537.6|6536.4|6533.9|293
1594704000000|2020-07-14 05:20:00|6538.9|6535.9|6538.8|6535.8|6539.9|6537.5|6538|6535.6|149
1594704300000|2020-07-14 05:25:00|6538.2|6536.4|6538.7|6536.9|6539.2|6537|6537.3|6535.1|107
1594704600000|2020-07-14 05:30:00|6538.8|6537|6537.4|6535.6|6540.2|6538.3|6537.2|6535.4|169
1594704900000|2020-07-14 05:35:00|6537.5|6535.7|6537.1|6535.3|6538.5|6536.2|6537|6534.8|134
1594705200000|2020-07-14 05:40:00|6537.2|6535.4|6537.2|6535.4|6538.2|6536.1|6537|6534.7|124
1594705500000|2020-07-14 05:45:00|6537.3|6535.5|6535.7|6532.7|6538.5|6536.2|6535.1|6532.7|128
1594705800000|2020-07-14 05:50:00|6535.2|6533.4|6533.3|6531.5|6535.9|6533.4|6532.3|6530.4|210
1594706100000|2020-07-14 05:55:00|6533.2|6531.4|6533.5|6530.5|6534.1|6531.6|6533|6530.5|119
1594706400000|2020-07-14 06:00:00|6533.7|6530.7|6532|6529|6534|6531|6530.2|6527.2|309
1594706700000|2020-07-14 06:05:00|6531.9|6528.9|6532|6529|6532.1|6529.8|6529.4|6526.9|265
1594707000000|2020-07-14 06:10:00|6532.1|6529.1|6537.1|6534.1|6537.1|6534.1|6531.6|6529.1|410
1594707300000|2020-07-14 06:15:00|6536.8|6533.8|6533.1|6530.1|6537|6534|6531.5|6528.5|279
1594707600000|2020-07-14 06:20:00|6533.2|6530.2|6537.8|6534.8|6538.2|6535.2|6533.2|6530.2|210
1594707900000|2020-07-14 06:25:00|6537.7|6534.7|6537.9|6534.9|6540.7|6538.1|6536.4|6533.9|335
1594708200000|2020-07-14 06:30:00|6537.8|6534.8|6537.8|6536|6540.2|6537.7|6536.7|6534.2|336
1594708500000|2020-07-14 06:35:00|6537.7|6535.9|6537.8|6534.8|6538.2|6535.9|6534.7|6532.3|267
1594708800000|2020-07-14 06:40:00|6537.9|6534.9|6538.2|6535.2|6539|6536.6|6537.2|6534.8|231
1594709100000|2020-07-14 06:45:00|6537.6|6535.8|6538.6|6536.8|6539.2|6536.8|6536.1|6533.8|359
1594709400000|2020-07-14 06:50:00|6538.5|6536.7|6535.7|6533.9|6539|6536.8|6535.3|6532.9|243
1594709700000|2020-07-14 06:55:00|6535.6|6533.8|6535.7|6533.9|6537.3|6534.9|6534.6|6532.3|232
1594710000000|2020-07-14 07:00:00|6536.9|6534.1|6537.1|6534.1|6539.5|6537.1|6536.4|6534|340
1594710300000|2020-07-14 07:05:00|6536.5|6534.7|6535.7|6533.9|6537|6534.7|6533.8|6531.4|384
1594710600000|2020-07-14 07:10:00|6535.6|6533.8|6530.4|6528.6|6535.7|6533.9|6529.8|6527.6|451
1594710900000|2020-07-14 07:15:00|6531|6528|6526.3|6523.3|6532|6529.5|6524.4|6521.9|428
1594711200000|2020-07-14 07:20:00|6525.6|6523.8|6523.3|6521.5|6526.3|6523.9|6521|6518.8|420
1594711500000|2020-07-14 07:25:00|6522.6|6520.8|6527.2|6524.2|6527.2|6524.2|6521.8|6519.2|401
1594711800000|2020-07-14 07:30:00|6527.1|6524.1|6517|6515.2|6527.2|6524.8|6516.6|6514.2|363
1594712100000|2020-07-14 07:35:00|6517.7|6514.7|6513.1|6511.3|6518.8|6516.4|6512.2|6509.8|379
1594712400000|2020-07-14 07:40:00|6513|6511.2|6517.2|6514.2|6517.3|6514.9|6510.3|6507.8|526
1594712700000|2020-07-14 07:45:00|6517.3|6514.3|6515.5|6513.7|6518.2|6515.7|6514.6|6512.2|491
1594713000000|2020-07-14 07:50:00|6516.2|6513.2|6515.2|6513.4|6518.2|6515.8|6514.6|6512.2|392
1594713300000|2020-07-14 07:55:00|6515.3|6513.5|6515.5|6512.5|6516.1|6513.9|6514.2|6511.9|268
1594713600000|2020-07-14 08:00:00|6515.2|6513.4|6519.7|6516.7|6520.2|6518|6514.8|6512.3|431
1594713900000|2020-07-14 08:05:00|6519.8|6516.8|6524.1|6521.1|6524.2|6521.8|6518.5|6516.1|464
1594714200000|2020-07-14 08:10:00|6524|6521|6520.1|6517.1|6525.4|6523.3|6519.5|6516.7|401
1594714500000|2020-07-14 08:15:00|6520|6517|6518.3|6516.5|6520.4|6518|6516.4|6514.1|410
1594714800000|2020-07-14 08:20:00|6518.2|6516.4|6520.2|6517.2|6521.4|6519.5|6518|6515.7|359
1594715100000|2020-07-14 08:25:00|6520.3|6517.3|6519.9|6516.9|6520.9|6518.4|6517.3|6514.9|410
1594715400000|2020-07-14 08:30:00|6520.1|6517.1|6520.3|6517.3|6521.9|6519.4|6519.2|6516.8|325
1594715700000|2020-07-14 08:35:00|6520.2|6517.2|6523.7|6521.9|6524.4|6522|6518.5|6516.2|398
1594716000000|2020-07-14 08:40:00|6523.8|6522|6525.4|6523.6|6526.5|6524.1|6523.5|6521.1|403
1594716300000|2020-07-14 08:45:00|6525.3|6523.5|6527|6524|6528.1|6525.6|6525.1|6523.3|419
1594716600000|2020-07-14 08:50:00|6526.4|6524.6|6523.7|6521.9|6528|6525.7|6523.5|6521.1|305
1594716900000|2020-07-14 08:55:00|6524.4|6521.4|6526.3|6523.3|6526.4|6523.7|6523.8|6521.2|267
1594717200000|2020-07-14 09:00:00|6526.8|6523.8|6528.8|6525.8|6530.1|6527.6|6524.5|6522.1|518
1594717500000|2020-07-14 09:05:00|6528.9|6525.9|6525.6|6523.8|6530.4|6528.1|6525.3|6522.9|440
1594717800000|2020-07-14 09:10:00|6526.3|6523.3|6526|6523|6526.7|6524.4|6523.5|6521.1|330
1594718100000|2020-07-14 09:15:00|6526.1|6523.1|6527.8|6524.8|6529.7|6527.1|6524.8|6522.4|454
1594718400000|2020-07-14 09:20:00|6527.2|6525.4|6526.8|6523.8|6528.4|6525.9|6525.3|6523|405
1594718700000|2020-07-14 09:25:00|6526.9|6523.9|6528.8|6525.8|6528.8|6526.4|6525|6522.6|369
1594719000000|2020-07-14 09:30:00|6528.4|6526.6|6527.4|6524.4|6530.8|6528.5|6525.8|6523.2|356
1594719300000|2020-07-14 09:35:00|6526.9|6525.1|6526.8|6525|6529.2|6526.7|6526.3|6523.8|403
1594719600000|2020-07-14 09:40:00|6526.9|6525.1|6524.8|6521.8|6527.6|6525.3|6524.1|6521.6|338
1594719900000|2020-07-14 09:45:00|6524.9|6521.9|6529.3|6526.3|6530.4|6527.9|6524|6521.8|351
1594720200000|2020-07-14 09:50:00|6529.4|6526.4|6526.3|6523.3|6530.3|6527.8|6525.8|6523.2|312
1594720500000|2020-07-14 09:55:00|6526.2|6523.2|6527.9|6524.9|6529|6526.5|6523.7|6521.1|377
1594720800000|2020-07-14 10:00:00|6528|6525|6526.9|6523.9|6529.8|6527.5|6524.6|6522.1|427
1594721100000|2020-07-14 10:05:00|6526.6|6524.8|6528|6525|6529.4|6527|6526.3|6523.8|288
1594721400000|2020-07-14 10:10:00|6527.9|6524.9|6524.7|6521.7|6528|6525.2|6523.6|6521.2|369
1594721700000|2020-07-14 10:15:00|6524.8|6521.8|6521.4|6519.6|6525|6522.4|6521.1|6518.7|395
1594722000000|2020-07-14 10:20:00|6522.3|6519.3|6524.5|6521.5|6525.6|6522.6|6521.7|6519.3|307
1594722300000|2020-07-14 10:25:00|6523.8|6522|6524.1|6521.1|6525.8|6523.5|6523|6520.7|409
1594722600000|2020-07-14 10:30:00|6524.2|6521.2|6525.6|6523.8|6526.3|6523.9|6523|6520.7|324
1594722900000|2020-07-14 10:35:00|6526.2|6523.2|6526.9|6525.1|6528.3|6525.7|6525.4|6523.1|368
1594723200000|2020-07-14 10:40:00|6527.5|6524.5|6528.8|6527|6529.5|6527.1|6526.5|6524|316
1594723500000|2020-07-14 10:45:00|6529.5|6526.5|6530|6527|6530.2|6527.4|6527.9|6525.4|277
1594723800000|2020-07-14 10:50:00|6530.1|6527.1|6531.1|6528.1|6531.2|6528.8|6528.2|6525.7|346
1594724100000|2020-07-14 10:55:00|6531.2|6528.2|6534.2|6531.2|6534.5|6531.9|6529.1|6526.8|344
1594724400000|2020-07-14 11:00:00|6534.3|6531.3|6535.2|6533.4|6536.2|6533.8|6532.3|6530|274
1594724700000|2020-07-14 11:05:00|6535.3|6533.5|6535.3|6532.3|6537.7|6535.3|6534.6|6532.2|352
1594725000000|2020-07-14 11:10:00|6535.2|6532.2|6531|6529.2|6535.2|6532.8|6529.4|6527.1|451
1594725300000|2020-07-14 11:15:00|6531.7|6528.7|6533.4|6531.6|6534.6|6532.1|6530.6|6528.2|335
1594725600000|2020-07-14 11:20:00|6533.3|6531.5|6534.8|6533|6535.6|6533.2|6533.2|6531.4|222
1594725900000|2020-07-14 11:25:00|6534.9|6533.1|6536|6534.2|6537.6|6535.3|6534|6531.6|283
1594726200000|2020-07-14 11:30:00|6535.9|6534.1|6536.5|6533.5|6536.7|6534.4|6534.5|6532.2|282
1594726500000|2020-07-14 11:35:00|6536.6|6533.6|6536.4|6533.4|6539.6|6537.3|6535.6|6533.2|327
1594726800000|2020-07-14 11:40:00|6536.5|6533.5|6534.6|6531.6|6538|6535.6|6533.6|6531.2|275
1594727100000|2020-07-14 11:45:00|6534.1|6532.3|6533|6531.2|6534.8|6532.5|6531.6|6529.2|310
1594727400000|2020-07-14 11:50:00|6533.6|6530.6|6533.7|6531.9|6534.4|6532|6530.6|6528.3|342
1594727700000|2020-07-14 11:55:00|6533.6|6531.8|6534.9|6531.9|6536.1|6533.6|6532.5|6530.2|343
1594728000000|2020-07-14 12:00:00|6534.4|6532.6|6534.1|6531.1|6536.2|6533.8|6532.2|6530|298
1594728300000|2020-07-14 12:05:00|6533.4|6531.6|6530.9|6527.9|6535.4|6533.2|6530.3|6527.9|250
1594728600000|2020-07-14 12:10:00|6530.4|6528.6|6532.3|6529.3|6532.9|6530.3|6528.5|6526.1|362
1594728900000|2020-07-14 12:15:00|6532.6|6529.6|6530.4|6528.6|6534.5|6531.7|6530|6527.7|299
1594729200000|2020-07-14 12:20:00|6531|6528|6527.6|6525.8|6531.3|6528.8|6527.2|6524.9|235
1594729500000|2020-07-14 12:25:00|6528.2|6525.2|6531.3|6527.4|6531.9|6527.6|6526.3|6523.3|274
1594729800000|2020-07-14 12:30:00|6532.4|6527.7|6530.3|6527.3|6532.9|6530.1|6526.3|6523.3|517
1594730100000|2020-07-14 12:35:00|6530.1|6527.1|6522.7|6519.7|6531.3|6528.4|6522.3|6519.3|387
1594730400000|2020-07-14 12:40:00|6522.8|6519.8|6522.7|6519.7|6524.4|6522.1|6521.1|6518.1|334
1594730700000|2020-07-14 12:45:00|6523|6520|6524.4|6522.6|6526|6523.5|6521.9|6519.3|412
1594731000000|2020-07-14 12:50:00|6524.6|6522.8|6526.8|6523.8|6527.9|6525.4|6524.6|6522|409
1594731300000|2020-07-14 12:55:00|6526.9|6523.9|6522.1|6519.1|6527.5|6524.5|6520.2|6517.8|445
1594731600000|2020-07-14 13:00:00|6522.2|6519.2|6527.3|6524.3|6528|6525.1|6521.6|6519.2|441
1594731900000|2020-07-14 13:05:00|6527.2|6524.2|6519.4|6516.4|6527.4|6525|6517.4|6514.8|507
1594732200000|2020-07-14 13:10:00|6519.3|6516.3|6515.5|6512.5|6521|6518.7|6514.4|6511.9|510
1594732500000|2020-07-14 13:15:00|6515.6|6512.6|6513.4|6510.4|6516.7|6514.5|6511.1|6508.1|445
1594732800000|2020-07-14 13:20:00|6513.3|6510.3|6512.3|6509.3|6516.4|6513.4|6511.5|6509.2|391
1594733100000|2020-07-14 13:25:00|6512.2|6509.2|6509.2|6506.2|6512.6|6510.2|6507.6|6504.8|509
1594733400000|2020-07-14 13:30:00|6509.5|6506.5|6515.4|6512.4|6518.4|6515.4|6504|6501.4|652
1594733700000|2020-07-14 13:35:00|6515.3|6512.3|6515.4|6512.4|6516.1|6513.1|6508|6506.1|597
1594734000000|2020-07-14 13:40:00|6515.5|6512.5|6521.1|6518.1|6523.5|6520.8|6512.3|6510|621
1594734300000|2020-07-14 13:45:00|6521.2|6518.2|6519.3|6516.3|6525.5|6523|6518.1|6515.5|607
1594734600000|2020-07-14 13:50:00|6519.5|6516.5|6516.5|6513.5|6521.3|6518.4|6511.2|6508.3|564
1594734900000|2020-07-14 13:55:00|6516.4|6513.4|6520.3|6517.3|6524.2|6521.5|6513.8|6511.2|672
1594735200000|2020-07-14 14:00:00|6520.2|6517.2|6517.3|6514.3|6522|6519.8|6516.3|6513.9|796
1594735500000|2020-07-14 14:05:00|6517.4|6514.4|6518.2|6515.2|6522.7|6520.3|6516.7|6514.4|730
1594735800000|2020-07-14 14:10:00|6518.3|6515.3|6525.4|6522.4|6525.7|6522.8|6518.3|6515.3|616
1594736100000|2020-07-14 14:15:00|6525.5|6522.5|6534.1|6531.1|6534.4|6531.8|6525.1|6522.4|652
1594736400000|2020-07-14 14:20:00|6533.2|6531.4|6536.7|6534.9|6541.3|6538.9|6531.5|6529.1|647
1594736700000|2020-07-14 14:25:00|6537.4|6534.4|6538.1|6535.1|6540.3|6537.8|6534.3|6531.4|609
1594737000000|2020-07-14 14:30:00|6538.3|6535.3|6540.9|6537.9|6545.2|6542.6|6538.3|6535.3|639
1594737300000|2020-07-14 14:35:00|6541|6538|6536.4|6534.6|6542|6539.3|6535.9|6533.3|592
1594737600000|2020-07-14 14:40:00|6537.1|6534.1|6537.1|6534.1|6541.2|6538.7|6536.5|6534|619
1594737900000|2020-07-14 14:45:00|6537.2|6534.2|6534.5|6531.5|6539.5|6537.1|6533.5|6530.6|584
1594738200000|2020-07-14 14:50:00|6534.4|6531.4|6536.3|6533.3|6540.3|6537.7|6533.2|6530.2|522
1594738500000|2020-07-14 14:55:00|6536.4|6533.4|6538.4|6535.4|6538.9|6536.7|6534.5|6532|523
1594738800000|2020-07-14 15:00:00|6538.7|6535.7|6535.1|6532.1|6541.5|6538.8|6534.6|6531.9|597
1594739100000|2020-07-14 15:05:00|6534.9|6531.9|6535.1|6532.1|6536.5|6533.5|6530.1|6527.6|654
1594739400000|2020-07-14 15:10:00|6535.2|6532.2|6532.6|6529.6|6538.3|6535.3|6531.4|6528.4|540
1594739700000|2020-07-14 15:15:00|6532.7|6529.7|6533|6530|6534.6|6532.5|6530.2|6527.6|625
1594740000000|2020-07-14 15:20:00|6533.1|6530.1|6529.1|6526.1|6533.8|6531.4|6529|6526.1|647
1594740300000|2020-07-14 15:25:00|6529.2|6526.2|6527.2|6524.2|6531.4|6528.6|6526.1|6523.8|574
1594740600000|2020-07-14 15:30:00|6527.3|6524.3|6529.3|6526.3|6530.5|6528.2|6524.9|6522.4|639
1594740900000|2020-07-14 15:35:00|6528.6|6526.8|6525.3|6522.3|6531.1|6528.7|6524.7|6522.3|586
1594741200000|2020-07-14 15:40:00|6525.4|6522.4|6533.2|6530.2|6533.4|6531.1|6524.5|6522|615
1594741500000|2020-07-14 15:45:00|6533.3|6530.3|6531.3|6528.3|6534.7|6532.1|6529.7|6526.9|549
1594741800000|2020-07-14 15:50:00|6531.2|6528.2|6530.3|6527.3|6533.3|6530.9|6529.6|6527|413
1594742100000|2020-07-14 15:55:00|6530.2|6527.2|6532.3|6529.3|6533.1|6530.6|6529.1|6527|480
1594742400000|2020-07-14 16:00:00|6531.8|6530|6531.3|6528.3|6532.4|6530.2|6529.5|6527.1|418
1594742700000|2020-07-14 16:05:00|6531.2|6528.2|6527.9|6526.1|6531.3|6529.1|6526.3|6523.8|443
1594743000000|2020-07-14 16:10:00|6528.5|6525.5|6529.2|6527.4|6530.5|6528.1|6527.7|6525.1|456
1594743300000|2020-07-14 16:15:00|6529.1|6527.3|6531.9|6530.1|6533.3|6531|6528.5|6526.1|495
1594743600000|2020-07-14 16:20:00|6531.8|6530|6529.3|6526.3|6533.3|6531.1|6528.9|6526.2|402
1594743900000|2020-07-14 16:25:00|6529.2|6526.2|6526.1|6523.1|6529.2|6526.7|6524.8|6522.5|399
1594744200000|2020-07-14 16:30:00|6525.5|6523.7|6526.5|6524.7|6528.2|6525.9|6525.4|6522.9|392
1594744500000|2020-07-14 16:35:00|6526.4|6524.6|6527.7|6525.9|6529.1|6526.8|6526.4|6524.1|387
1594744800000|2020-07-14 16:40:00|6527.6|6525.8|6528.7|6525.7|6530.1|6527.3|6526.2|6523.8|400
1594745100000|2020-07-14 16:45:00|6529.2|6526.2|6531.5|6529.7|6532.4|6530|6528.6|6526.2|469
1594745400000|2020-07-14 16:50:00|6532|6529|6529.6|6526.6|6532.4|6529.9|6528.4|6526.3|424
1594745700000|2020-07-14 16:55:00|6529|6527.2|6530.2|6527.2|6530.3|6527.9|6527.4|6525|486
1594746000000|2020-07-14 17:00:00|6529.6|6527.8|6527.5|6525.7|6530.7|6528.2|6526.6|6524.3|380
1594746300000|2020-07-14 17:05:00|6527.4|6525.6|6525.9|6522.9|6529.2|6526.8|6525|6522.4|314
1594746600000|2020-07-14 17:10:00|6525.3|6523.5|6528|6526.2|6529.3|6526.9|6525.2|6523|421
1594746900000|2020-07-14 17:15:00|6528.1|6526.3|6528|6525|6529.2|6526.8|6526.7|6524.3|326
1594747200000|2020-07-14 17:20:00|6527.9|6524.9|6528.1|6525.1|6528.4|6526.4|6526.5|6524.1|238
1594747500000|2020-07-14 17:25:00|6528|6525|6527.4|6525.6|6529.3|6526.9|6526.9|6524.5|362
1594747800000|2020-07-14 17:30:00|6528.1|6525.1|6527.9|6526.1|6529.5|6527.1|6526.7|6524.2|278
1594748100000|2020-07-14 17:35:00|6528|6526.2|6529.7|6527.9|6530.3|6527.9|6527.4|6525|326
1594748400000|2020-07-14 17:40:00|6530.3|6527.3|6529.4|6527.6|6530.3|6528.5|6529.3|6526.8|237
1594748700000|2020-07-14 17:45:00|6529.5|6527.7|6530.9|6529.1|6531.7|6529.3|6529.1|6527|214
1594749000000|2020-07-14 17:50:00|6531|6529.2|6532.7|6530.9|6533.4|6531.2|6530.7|6528.9|310
1594749300000|2020-07-14 17:55:00|6532.6|6530.8|6532.9|6529.9|6534.7|6532.3|6525.6|6522.6|426
1594749600000|2020-07-14 18:00:00|6533|6530|6531.4|6528.4|6535.7|6532.7|6530.6|6528.3|573
1594749900000|2020-07-14 18:05:00|6531.5|6528.5|6530.7|6528.9|6532.1|6529.5|6528.8|6526|523
1594750200000|2020-07-14 18:10:00|6530.8|6529|6533.1|6530.1|6533.5|6531.2|6530.7|6528|420
1594750500000|2020-07-14 18:15:00|6533.2|6530.2|6536.1|6533.1|6536.2|6533.8|6532.8|6529.8|354
1594750800000|2020-07-14 18:20:00|6535.5|6533.7|6535|6532|6537|6534.6|6533.6|6531.1|393
1594751100000|2020-07-14 18:25:00|6534.4|6532.6|6534.1|6531.1|6535.3|6532.9|6532.3|6529.8|386
1594751400000|2020-07-14 18:30:00|6534|6531|6534.1|6531.1|6535.6|6533.4|6532.8|6530.2|293
1594751700000|2020-07-14 18:35:00|6534.2|6531.2|6530.6|6527.6|6534.4|6531.4|6530.1|6527.1|375
1594752000000|2020-07-14 18:40:00|6530.7|6527.7|6530.1|6527.1|6531.9|6528.9|6528.8|6526.4|265
1594752300000|2020-07-14 18:45:00|6530|6527|6527.5|6524.5|6531.9|6528.9|6526.8|6524.3|419
1594752600000|2020-07-14 18:50:00|6526.6|6524.8|6530|6527|6530.3|6527.8|6526.5|6524.1|322
1594752900000|2020-07-14 18:55:00|6529.9|6526.9|6527.7|6524.7|6530.8|6527.8|6527.3|6524.3|262
1594753200000|2020-07-14 19:00:00|6528|6525|6523.3|6520.3|6529.2|6526.8|6522.4|6519.4|324
1594753500000|2020-07-14 19:05:00|6523.5|6520.5|6524.2|6521.2|6524.6|6522|6521.9|6519.1|258
1594753800000|2020-07-14 19:10:00|6524.3|6521.3|6523.6|6520.6|6525.2|6522.2|6522|6519.5|241
1594754100000|2020-07-14 19:15:00|6523.5|6520.5|6524.5|6521.5|6525.4|6522.9|6522.1|6519.6|164
1594754400000|2020-07-14 19:20:00|6525.3|6522.3|6527.2|6524.2|6527.4|6525|6524.6|6521.6|175
1594754700000|2020-07-14 19:25:00|6526.6|6524.8|6527.3|6524.3|6528.4|6526.1|6525.9|6523.7|182
1594755000000|2020-07-14 19:30:00|6527.4|6524.4|6528.4|6525.4|6529.4|6526.4|6526.5|6523.7|255
1594755300000|2020-07-14 19:35:00|6528.3|6525.3|6527.5|6524.5|6528.4|6525.4|6526.7|6523.9|132
1594755600000|2020-07-14 19:40:00|6527.4|6524.4|6527.3|6524.3|6530.6|6527.9|6525.9|6523.4|199
1594755900000|2020-07-14 19:45:00|6527.4|6524.4|6527.5|6525.7|6529.3|6526.8|6526.4|6523.4|205
1594756200000|2020-07-14 19:50:00|6528.3|6525.3|6529.2|6526.2|6531.1|6528.3|6526.2|6523.5|366
1594756500000|2020-07-14 19:55:00|6528.8|6525.8|6528.1|6525.1|6530.1|6527.9|6526.2|6523.2|375
1594756800000|2020-07-14 20:00:00|6527.9|6524.9|6528.3|6525.3|6528.4|6525.8|6525.8|6523.4|207
1594757100000|2020-07-14 20:05:00|6528.2|6525.2|6528.5|6525.5|6528.6|6526.2|6526.4|6523.4|119
1594757400000|2020-07-14 20:10:00|6528.6|6525.6|6528.1|6526.3|6529.3|6526.5|6526.1|6524.1|164
1594757700000|2020-07-14 20:15:00|6528|6526.2|6527|6525.2|6531.4|6528.4|6526.9|6524.6|141
1594758000000|2020-07-14 20:20:00|6527.1|6525.3|6530.4|6527.4|6530.5|6527.5|6527.1|6524.6|94
1594758300000|2020-07-14 20:25:00|6530.5|6527.5|6528.4|6525.4|6530.6|6528.6|6527.9|6525.3|112
1594758600000|2020-07-14 20:30:00|6528.3|6525.3|6530.3|6527.3|6531.5|6528.5|6526.3|6523.3|184
1594758900000|2020-07-14 20:35:00|6530.2|6527.2|6531.3|6528.3|6531.4|6529.4|6530.2|6527.2|102
1594759200000|2020-07-14 20:40:00|6531.4|6528.4|6533.3|6530.3|6533.4|6530.4|6531.3|6528.4|76
1594759500000|2020-07-14 20:45:00|6533.5|6530.5|6531.3|6528.3|6534.3|6531.3|6530.6|6527.6|119
1594759800000|2020-07-14 20:50:00|6532.4|6529.4|6533.2|6530.2|6533.8|6530.8|6532.2|6529.2|63
1594760100000|2020-07-14 20:55:00|6533.1|6530.1|6533.2|6530.2|6533.3|6530.3|6530.8|6527.8|174
1594760400000|2020-07-14 21:00:00|6533.1|6529.8|6539.7|6530.7|6539.8|6533.8|6533.1|6527.7|55
1594760700000|2020-07-14 21:05:00|6539|6530|6538.6|6529.6|6540.4|6534.5|6537|6528|207
1594761000000|2020-07-14 21:10:00|6538.7|6529.7|6537.2|6529.8|6539.1|6533.3|6535.7|6528.9|290
1594761300000|2020-07-14 21:15:00|6537|6529.9|6534.8|6529.7|6538.1|6532.1|6534.6|6529.1|285
1594761600000|2020-07-14 21:20:00|6535.1|6529.8|6535.3|6529.8|6537|6531.1|6534.1|6528.1|215
1594761900000|2020-07-14 21:25:00|6535.4|6529.7|6534.8|6529.8|6536|6530.8|6534.3|6528.3|188
1594762200000|2020-07-14 21:30:00|6535|6529.9|6537.1|6531.2|6537.7|6531.8|6534.4|6529.7|246
1594762500000|2020-07-14 21:35:00|6537.4|6531.3|6537.2|6531.2|6538.1|6532.4|6536.1|6530.4|242
1594762800000|2020-07-14 21:40:00|6537.1|6531.1|6536.5|6530.4|6538|6532.5|6536.1|6530.2|254
1594763100000|2020-07-14 21:45:00|6536.4|6530.7|6535.3|6532.3|6536.9|6532.3|6534.2|6529.6|271
1594763400000|2020-07-14 21:50:00|6536|6531|6537.3|6531.4|6537.8|6532.4|6535.4|6530.2|306
1594763700000|2020-07-14 21:55:00|6537|6531.5|6536.6|6532.1|6537.8|6533.5|6535|6531.3|417
1594764000000|2020-07-14 22:00:00|6538.6|6532.2|6543|6540|6543.3|6540.3|6537.7|6532.1|324
1594764300000|2020-07-14 22:05:00|6542.9|6539.9|6541.3|6538.3|6543.6|6540.6|6540.4|6537.4|193
1594764600000|2020-07-14 22:10:00|6541.4|6538.4|6541.3|6538.3|6542.2|6539.2|6540.3|6537.3|164
1594764900000|2020-07-14 22:15:00|6541.2|6538.2|6541.4|6538.4|6541.6|6538.6|6540|6537|225
1594765200000|2020-07-14 22:20:00|6541.5|6538.5|6544.8|6541.8|6545|6542|6541.2|6538.2|185
1594765500000|2020-07-14 22:25:00|6545|6542|6543.5|6540.5|6546.3|6543.3|6543.4|6540.4|199
1594765800000|2020-07-14 22:30:00|6543.6|6540.6|6542|6539|6543.6|6540.6|6539.6|6536.6|281
1594766100000|2020-07-14 22:35:00|6542.1|6539.1|6542.4|6539.4|6542.5|6539.7|6540.9|6537.9|157
1594766400000|2020-07-14 22:40:00|6542.3|6539.3|6544.4|6541.4|6544.5|6541.5|6542.2|6539.2|132
1594766700000|2020-07-14 22:45:00|6544.5|6541.5|6545.5|6542.5|6546.6|6543.6|6544.3|6541.3|177
1594767000000|2020-07-14 22:50:00|6545.4|6542.4|6545.8|6542.8|6546.4|6543.4|6545.2|6542.2|125
1594767300000|2020-07-14 22:55:00|6545.9|6542.9|6543.2|6540.2|6545.9|6542.9|6543.1|6540.1|125
1594767600000|2020-07-14 23:00:00|6544.3|6541.3|6544.3|6541.3|6544.8|6541.8|6543.3|6540.3|183
1594767900000|2020-07-14 23:05:00|6544.2|6541.2|6543.8|6540.8|6544.4|6541.4|6541.7|6538.7|216
1594768200000|2020-07-14 23:10:00|6543.9|6540.9|6546.2|6543.2|6546.5|6543.8|6543.4|6540.4|267
1594768500000|2020-07-14 23:15:00|6546.1|6543.1|6544.2|6541.2|6546.3|6543.3|6543.6|6541.1|194
1594768800000|2020-07-14 23:20:00|6544.3|6541.3|6544.6|6541.6|6545.7|6543.1|6544.2|6541.2|183
1594769100000|2020-07-14 23:25:00|6545|6542|6544.1|6541.1|6545.7|6543.2|6543.4|6541|166
1594769400000|2020-07-14 23:30:00|6544.3|6541.3|6543.4|6540.4|6544.8|6541.8|6543|6540.1|228
1594769700000|2020-07-14 23:35:00|6543.5|6540.5|6544.4|6541.4|6544.6|6541.7|6543.3|6540.3|172
1594770000000|2020-07-14 23:40:00|6544.5|6541.5|6543|6540|6544.5|6541.9|6542.3|6539.3|133
1594770300000|2020-07-14 23:45:00|6543.1|6540.1|6542.4|6539.4|6543.4|6540.6|6540.1|6537.1|235
1594770600000|2020-07-14 23:50:00|6542.3|6539.3|6543|6540|6543.1|6540.4|6541|6538|190
1594770900000|2020-07-14 23:55:00|6542.7|6539.7|6544.9|6541.9|6545.2|6542.2|6542|6539.5|133
1594771200000|2020-07-15 00:00:00|6545|6542|6549.7|6546.7|6550.1|6547.8|6544.5|6541.8|236
1594771500000|2020-07-15 00:05:00|6549.8|6546.8|6556.2|6553.2|6556.4|6553.4|6549.5|6546.7|270
1594771800000|2020-07-15 00:10:00|6556.3|6553.3|6552.7|6549.7|6558.3|6555.3|6551.3|6548.4|408
1594772100000|2020-07-15 00:15:00|6552.9|6549.9|6553.4|6550.4|6554.7|6552|6551.8|6549.4|277
1594772400000|2020-07-15 00:20:00|6553.5|6550.5|6548|6545|6553.7|6551.3|6547|6544.3|307
1594772700000|2020-07-15 00:25:00|6548.4|6545.4|6545.5|6542.5|6548.9|6546.5|6543.7|6541.2|367
1594773000000|2020-07-15 00:30:00|6545.4|6542.4|6545|6542|6546.8|6544.3|6544|6541.2|368
1594773300000|2020-07-15 00:35:00|6544.6|6541.6|6544.2|6541.2|6545.9|6542.9|6542.4|6539.4|256
1594773600000|2020-07-15 00:40:00|6544.1|6541.1|6545.5|6542.5|6545.5|6543.1|6542.8|6539.8|266
1594773900000|2020-07-15 00:45:00|6544.7|6542.9|6545|6542|6546.3|6543.6|6543.5|6540.5|283
1594774200000|2020-07-15 00:50:00|6544.9|6541.9|6543.1|6540.1|6545.2|6542.7|6542.1|6539.4|274
1594774500000|2020-07-15 00:55:00|6543.2|6540.2|6550.6|6547.6|6550.6|6547.6|6541.8|6539.3|320
1594774800000|2020-07-15 01:00:00|6549.7|6546.7|6549.4|6546.4|6551.1|6549|6548.1|6545.3|302
1594775100000|2020-07-15 01:05:00|6549.3|6546.3|6550.5|6547.5|6550.7|6547.7|6547.1|6544.4|287
1594775400000|2020-07-15 01:10:00|6550.4|6547.4|6553.4|6550.4|6553.5|6551|6550.3|6547.3|221
1594775700000|2020-07-15 01:15:00|6553.5|6550.5|6551.1|6548.1|6553.8|6551.3|6550|6547|240
1594776000000|2020-07-15 01:20:00|6551|6548|6553.3|6551.5|6554.6|6552.2|6550.1|6547.6|331
1594776300000|2020-07-15 01:25:00|6553.8|6550.8|6563.7|6560.7|6564|6561|6553.3|6550.7|384
1594776600000|2020-07-15 01:30:00|6563.8|6560.8|6563.6|6560.6|6565.7|6562.7|6559.7|6557.4|451
1594776900000|2020-07-15 01:35:00|6563.8|6560.8|6560.1|6557.1|6564.2|6561.2|6559.6|6557|379
1594777200000|2020-07-15 01:40:00|6560.4|6557.4|6560.3|6557.3|6562.2|6559.4|6558.4|6555.4|329
1594777500000|2020-07-15 01:45:00|6560.5|6557.5|6559.7|6556.7|6562.2|6559.8|6557.7|6555.2|347
1594777800000|2020-07-15 01:50:00|6559.9|6556.9|6560.7|6557.7|6563.4|6561|6559.9|6556.9|329
1594778100000|2020-07-15 01:55:00|6561.1|6558.1|6563|6560|6564.4|6562|6560.1|6557.3|308
1594778400000|2020-07-15 02:00:00|6563.2|6560.2|6559.5|6556.5|6564|6561.2|6558.6|6556.2|266
1594778700000|2020-07-15 02:05:00|6559.6|6556.6|6559.3|6556.3|6560.6|6558.3|6558.3|6555.7|288
1594779000000|2020-07-15 02:10:00|6559.1|6556.1|6558.8|6555.8|6559.5|6557.1|6556.1|6553.4|241
1594779300000|2020-07-15 02:15:00|6558.7|6555.7|6557.1|6555.3|6560.1|6557.5|6556.4|6554|265
1594779600000|2020-07-15 02:20:00|6557.3|6555.5|6557.9|6556.1|6559.4|6557|6556.4|6554|338
1594779900000|2020-07-15 02:25:00|6558.4|6555.4|6558.7|6556.9|6559.4|6557|6557.3|6554.5|291
1594780200000|2020-07-15 02:30:00|6559.4|6556.4|6559.1|6556.1|6559.4|6557|6558|6555.6|141
1594780500000|2020-07-15 02:35:00|6559|6556|6556.9|6555.1|6559.4|6557|6556.8|6554.4|140
1594780800000|2020-07-15 02:40:00|6557.5|6554.5|6554|6552.2|6557.5|6554.9|6553.9|6551.5|200
1594781100000|2020-07-15 02:45:00|6554.7|6551.7|6555.5|6553.7|6556|6553.9|6553.9|6551.3|153
1594781400000|2020-07-15 02:50:00|6555.4|6553.6|6556.5|6554.7|6557.4|6555|6555.2|6552.8|108
1594781700000|2020-07-15 02:55:00|6557.1|6554.1|6556.1|6554.3|6558.2|6555.8|6556.1|6553.9|174
1594782000000|2020-07-15 03:00:00|6556.2|6554.4|6555.5|6552.5|6556.6|6554.4|6554.5|6551.9|181
1594782300000|2020-07-15 03:05:00|6555.6|6552.6|6553.8|6550.8|6555.9|6553.2|6552.9|6550.4|220
1594782600000|2020-07-15 03:10:00|6553.9|6550.9|6552.7|6550.9|6555|6552.2|6552.2|6549.6|285
1594782900000|2020-07-15 03:15:00|6552.8|6551|6551.7|6548.7|6554.2|6551.6|6551.1|6548.4|328
1594783200000|2020-07-15 03:20:00|6551.8|6548.8|6550.9|6547.9|6552.2|6549.8|6549.9|6547.2|300
1594783500000|2020-07-15 03:25:00|6550.4|6547.4|6549.4|6546.4|6551.8|6549.2|6548.7|6546.3|206
1594783800000|2020-07-15 03:30:00|6549.6|6546.6|6549.9|6546.9|6550.1|6547.7|6547.5|6545.1|289
1594784100000|2020-07-15 03:35:00|6549.8|6546.8|6549.7|6547.9|6550.4|6548|6548.5|6546.1|234
1594784400000|2020-07-15 03:40:00|6549.8|6548|6548.8|6545.8|6550.4|6548|6546.4|6544|248
1594784700000|2020-07-15 03:45:00|6548.9|6545.9|6550.3|6547.3|6550.4|6548|6548.4|6545.4|177
1594785000000|2020-07-15 03:50:00|6550.4|6547.4|6549.5|6546.5|6550.5|6548|6548.5|6546.1|190
1594785300000|2020-07-15 03:55:00|6549|6547.2|6549.5|6546.5|6550.2|6547.7|6547.5|6545.2|208
1594785600000|2020-07-15 04:00:00|6549.6|6546.6|6549.3|6546.3|6551.4|6549|6548.7|6546.2|160
1594785900000|2020-07-15 04:05:00|6549.4|6546.4|6548.3|6545.3|6549.6|6547.1|6547.4|6545.1|138
1594786200000|2020-07-15 04:10:00|6547.7|6545.9|6546.8|6545|6548.4|6545.9|6546.7|6544.3|178
1594786500000|2020-07-15 04:15:00|6546.9|6545.1|6549.7|6547.9|6550.3|6548.2|6546.2|6543.9|168
1594786800000|2020-07-15 04:20:00|6549.6|6547.8|6550.7|6548.9|6551.9|6549.1|6549.5|6547.2|160
1594787100000|2020-07-15 04:25:00|6550.6|6548.8|6549.5|6546.5|6551.3|6548.8|6548.7|6546.2|158
1594787400000|2020-07-15 04:30:00|6549.4|6546.4|6550.1|6548.3|6552.2|6549.8|6548.8|6546.3|276
1594787700000|2020-07-15 04:35:00|6550.2|6548.4|6551.2|6548.2|6551.3|6548.9|6550.1|6547.7|152
1594788000000|2020-07-15 04:40:00|6550.6|6548.8|6550.1|6548.3|6551.4|6548.9|6549.8|6547.5|106
1594788300000|2020-07-15 04:45:00|6550|6548.2|6550.9|6547.9|6551.4|6548.9|6549.9|6547.6|159
1594788600000|2020-07-15 04:50:00|6550.8|6547.8|6550.4|6548.6|6551.4|6548.9|6549.7|6547.5|114
1594788900000|2020-07-15 04:55:00|6551|6548|6551.2|6548.2|6552.5|6550|6550.2|6547.9|202
1594789200000|2020-07-15 05:00:00|6550.3|6548.5|6549.3|6546.3|6551.3|6548.7|6547.8|6545.4|191
1594789500000|2020-07-15 05:05:00|6549.4|6546.4|6549.2|6547.4|6550.5|6548.1|6548.5|6546|193
1594789800000|2020-07-15 05:10:00|6549.8|6546.8|6550.6|6548.8|6551.4|6548.9|6548.8|6546.4|268
1594790100000|2020-07-15 05:15:00|6551.2|6548.2|6550.4|6548.6|6551.9|6549.7|6549.8|6547.6|274
1594790400000|2020-07-15 05:20:00|6551.1|6548.1|6549.7|6546.7|6551.3|6548.9|6548.4|6546|183
1594790700000|2020-07-15 05:25:00|6549.6|6546.6|6551.8|6550|6552.6|6550.1|6549.1|6546.5|249
1594791000000|2020-07-15 05:30:00|6551.9|6550.1|6552|6549|6553.2|6550.8|6549.5|6547.2|270
1594791300000|2020-07-15 05:35:00|6551.9|6548.9|6553.1|6550.1|6554.4|6551.9|6550.9|6548.5|217
1594791600000|2020-07-15 05:40:00|6552.5|6550.7|6554|6552.2|6554.7|6552.4|6551.8|6549.2|169
1594791900000|2020-07-15 05:45:00|6554.1|6552.3|6554.5|6551.5|6554.6|6552.3|6552.3|6550|237
1594792200000|2020-07-15 05:50:00|6554.4|6551.4|6552.1|6549.1|6554.7|6552.3|6551.4|6548.9|302
1594792500000|2020-07-15 05:55:00|6552|6549|6552.9|6549.9|6553.9|6551.3|6551|6548.5|210
1594792800000|2020-07-15 06:00:00|6552.7|6549.7|6550.4|6547.4|6553.3|6550.7|6547.9|6545|241
1594793100000|2020-07-15 06:05:00|6550.3|6547.3|6552.3|6549.3|6554.1|6551.5|6549.8|6547.3|358
1594793400000|2020-07-15 06:10:00|6552.2|6549.2|6555.6|6552.6|6555.6|6553.3|6551.6|6549.2|286
1594793700000|2020-07-15 06:15:00|6555.5|6552.5|6557.4|6554.4|6558.2|6555.4|6554.6|6552.1|255
1594794000000|2020-07-15 06:20:00|6557.3|6554.3|6553.4|6550.4|6557.6|6555.1|6553.2|6550.4|221
1594794300000|2020-07-15 06:25:00|6553.3|6550.3|6557.5|6554.5|6557.6|6555|6553.3|6550.3|241
1594794600000|2020-07-15 06:30:00|6557.4|6554.4|6559.3|6556.3|6559.3|6556.8|6556.7|6554.1|210
1594794900000|2020-07-15 06:35:00|6559.1|6556.1|6560.3|6557.3|6561.7|6559.1|6558.1|6555.7|214
1594795200000|2020-07-15 06:40:00|6560.4|6557.4|6563.6|6560.6|6564.1|6561.6|6559.7|6557.3|269
1594795500000|2020-07-15 06:45:00|6563.5|6560.5|6562.4|6560.6|6563.7|6561.4|6561.4|6559.1|297
1594795800000|2020-07-15 06:50:00|6563.1|6560.1|6558.1|6555.1|6563.1|6560.7|6556.7|6554.3|228
1594796100000|2020-07-15 06:55:00|6558|6555|6555.2|6552.2|6559|6556|6554.6|6552|269
1594796400000|2020-07-15 07:00:00|6555.3|6552.3|6554.3|6551.3|6558|6555.6|6552.9|6550.5|418
1594796700000|2020-07-15 07:05:00|6554.4|6551.4|6551.5|6548.5|6556.6|6554.1|6549.3|6546.8|488
1594797000000|2020-07-15 07:10:00|6551.4|6548.4|6547.7|6545.9|6553|6550.6|6546.6|6544.6|336
1594797300000|2020-07-15 07:15:00|6547.6|6545.8|6548.6|6545.6|6551.1|6548.7|6547.6|6545.2|384
1594797600000|2020-07-15 07:20:00|6547.9|6546.1|6551|6548|6552.2|6549.8|6547.7|6545.3|421
1594797900000|2020-07-15 07:25:00|6550.4|6548.6|6550.4|6548.6|6551.9|6549.7|6549|6547.2|310
1594798200000|2020-07-15 07:30:00|6550.3|6548.5|6553.8|6552|6554.5|6552|6549.7|6547.3|312
1594798500000|2020-07-15 07:35:00|6553.9|6552.1|6550.5|6548.7|6555.1|6552.8|6550.5|6548.2|419
1594798800000|2020-07-15 07:40:00|6550.6|6548.8|6556|6554.2|6557.4|6555.1|6550.2|6548.4|616
1594799100000|2020-07-15 07:45:00|6555.9|6554.1|6558.6|6556.8|6559.3|6556.9|6553.1|6550.8|441
1594799400000|2020-07-15 07:50:00|6558.5|6556.7|6558.4|6556.6|6562.3|6559.9|6557.5|6555.2|457
1594799700000|2020-07-15 07:55:00|6558.3|6556.5|6557.9|6556.1|6561.2|6558.8|6557.7|6555.3|400
1594800000000|2020-07-15 08:00:00|6557.6|6555.8|6562|6560.2|6564.3|6561.8|6557.6|6555.5|453
1594800300000|2020-07-15 08:05:00|6561.9|6560.1|6561.1|6559.3|6563.6|6561.6|6559.6|6557.5|387
1594800600000|2020-07-15 08:10:00|6561.2|6559.4|6560.4|6558.6|6562.7|6560.4|6559.4|6557.6|346
1594800900000|2020-07-15 08:15:00|6560.3|6558.5|6557.8|6556|6561.4|6559|6557|6555.2|313
1594801200000|2020-07-15 08:20:00|6557.9|6556.1|6557.9|6556.1|6562.4|6560.6|6557.5|6555.5|439
1594801500000|2020-07-15 08:25:00|6557.8|6556|6560.5|6558.7|6560.6|6558.8|6556|6553.6|418
1594801800000|2020-07-15 08:30:00|6560.4|6558.6|6559.5|6556.5|6563|6560.8|6559|6556.4|394
1594802100000|2020-07-15 08:35:00|6558.9|6557.1|6556.2|6553.2|6560|6557.7|6555.1|6553.1|443
1594802400000|2020-07-15 08:40:00|6556.3|6553.3|6556.8|6553.8|6559|6556.6|6555.3|6552.8|389
1594802700000|2020-07-15 08:45:00|6556.9|6553.9|6551.7|6549.9|6557.3|6555.1|6551.6|6549.2|285
1594803000000|2020-07-15 08:50:00|6551.6|6549.8|6551.6|6549.8|6553.4|6551.1|6549.4|6547.2|344
1594803300000|2020-07-15 08:55:00|6551.5|6549.7|6554.5|6552.7|6556.5|6554.4|6550.8|6548.5|387
1594803600000|2020-07-15 09:00:00|6554.4|6552.6|6552.6|6550.8|6554.8|6552.9|6552.6|6550.1|307
1594803900000|2020-07-15 09:05:00|6552.7|6550.9|6553.1|6551.3|6554.8|6552.9|6552|6550.2|249
1594804200000|2020-07-15 09:10:00|6553|6551.2|6553|6551.2|6554|6551.9|6552.3|6550.1|251
1594804500000|2020-07-15 09:15:00|6552.9|6551.1|6554|6552.2|6554.1|6552.3|6551.7|6549.3|283
1594804800000|2020-07-15 09:20:00|6553.9|6552.1|6552.7|6549.7|6554|6552.2|6551.1|6548.8|247
1594805100000|2020-07-15 09:25:00|6552.2|6550.4|6551.3|6549.5|6554.2|6551.9|6551.1|6549.3|223
1594805400000|2020-07-15 09:30:00|6551.4|6549.6|6551.4|6549.6|6553.1|6551.3|6550.6|6548.3|309
1594805700000|2020-07-15 09:35:00|6551.3|6549.5|6552.8|6551|6553.9|6551.4|6550.9|6548.6|277
1594806000000|2020-07-15 09:40:00|6552.7|6550.9|6552.7|6549.7|6554.7|6552.4|6552.1|6549.6|259
1594806300000|2020-07-15 09:45:00|6552.8|6549.8|6554.7|6552.9|6555.3|6553|6551.8|6549.4|229
1594806600000|2020-07-15 09:50:00|6554.6|6552.8|6554.3|6552.5|6555.2|6553|6552.1|6550.1|286
1594806900000|2020-07-15 09:55:00|6554.2|6552.4|6554.7|6551.7|6555.4|6553.4|6553.7|6551.6|260
1594807200000|2020-07-15 10:00:00|6554.8|6551.8|6555.8|6554|6556.4|6554.2|6553.8|6551.5|188
1594807500000|2020-07-15 10:05:00|6555.9|6554.1|6558.8|6557|6559|6557|6555.9|6554.1|205
1594807800000|2020-07-15 10:10:00|6558.7|6556.9|6564.6|6562.8|6565.6|6563.3|6558|6556.2|469
1594808100000|2020-07-15 10:15:00|6564.4|6562.6|6562.1|6559.1|6564.8|6563|6561.4|6558.9|352
1594808400000|2020-07-15 10:20:00|6562.2|6559.2|6563.5|6561.7|6565.6|6563.3|6562.1|6559.1|276
1594808700000|2020-07-15 10:25:00|6563.2|6561.4|6564.1|6562.3|6564.8|6562.5|6560.7|6558.4|259
1594809000000|2020-07-15 10:30:00|6564.2|6562.4|6567.8|6566|6569.1|6567.1|6564.2|6562.4|287
1594809300000|2020-07-15 10:35:00|6567.7|6565.9|6566.8|6565|6569.2|6566.8|6566.6|6564.2|270
1594809600000|2020-07-15 10:40:00|6566.7|6564.9|6569.9|6568.1|6571.2|6568.8|6566.7|6564.9|263
1594809900000|2020-07-15 10:45:00|6569.8|6568|6571.7|6569.9|6571.9|6570.1|6568.9|6566.6|298
1594810200000|2020-07-15 10:50:00|6571.8|6570|6572.4|6570.6|6574|6571.6|6570.6|6568.5|360
1594810500000|2020-07-15 10:55:00|6572.5|6570.7|6571.5|6569.7|6574.4|6571.9|6569.8|6567.3|309
1594810800000|2020-07-15 11:00:00|6571.6|6569.8|6574.8|6573|6575.8|6573.5|6571.2|6569.3|311
1594811100000|2020-07-15 11:05:00|6574.9|6573.1|6575.5|6573.7|6578.5|6576|6574.3|6571.6|385
1594811400000|2020-07-15 11:10:00|6575.2|6573.4|6575.3|6572.3|6576.4|6574.1|6573.7|6571.4|371
1594811700000|2020-07-15 11:15:00|6575.2|6572.2|6572.7|6570.9|6575.5|6573.7|6572.3|6570.1|352
1594812000000|2020-07-15 11:20:00|6572.8|6571|6571.9|6570.1|6575.2|6572.9|6571.7|6569.2|321
1594812300000|2020-07-15 11:25:00|6572|6570.2|6573.9|6572.1|6575.1|6573|6571.8|6570|293
1594812600000|2020-07-15 11:30:00|6573.8|6572|6574.9|6573.1|6575.7|6573.7|6572.7|6570.9|319
1594812900000|2020-07-15 11:35:00|6574.8|6573|6572.4|6570.6|6576.3|6574|6571.7|6569.9|261
1594813200000|2020-07-15 11:40:00|6572.5|6570.7|6573.4|6571.6|6574.7|6572.8|6571.6|6569.8|222
1594813500000|2020-07-15 11:45:00|6573.1|6571.3|6572.4|6570.6|6573.6|6571.8|6570.7|6568.9|269
1594813800000|2020-07-15 11:50:00|6572.6|6570.8|6572.6|6570.8|6574.7|6572.9|6571.9|6569.9|273
1594814100000|2020-07-15 11:55:00|6572.5|6570.7|6574.3|6572.5|6574.4|6572.6|6572.2|6570|170
1594814400000|2020-07-15 12:00:00|6574.4|6572.6|6575.6|6573.8|6577.2|6575.4|6573.8|6571.4|298
1594814700000|2020-07-15 12:05:00|6576.2|6573.2|6578.7|6575.7|6579.9|6577.5|6574.5|6572.2|251
1594815000000|2020-07-15 12:10:00|6578.1|6576.3|6578.8|6577|6580.4|6578.2|6577.8|6576|233
1594815300000|2020-07-15 12:15:00|6578.7|6576.9|6579.5|6576.5|6580|6577.7|6578.1|6575.9|240
1594815600000|2020-07-15 12:20:00|6579.4|6576.4|6577.7|6575.9|6579.9|6577.7|6577.1|6574.8|274
1594815900000|2020-07-15 12:25:00|6577.6|6575.8|6577.2|6574.2|6577.9|6575.8|6575.9|6574|305
1594816200000|2020-07-15 12:30:00|6577.3|6574.3|6577.1|6575.3|6578.2|6576.1|6575.9|6573.6|262
1594816500000|2020-07-15 12:35:00|6577.2|6575.4|6577.1|6575.3|6579.1|6576.8|6576.7|6574.4|189
1594816800000|2020-07-15 12:40:00|6577.2|6575.4|6575.4|6573.6|6577.4|6575.5|6575.1|6573.1|214
1594817100000|2020-07-15 12:45:00|6575.3|6573.5|6574.6|6572.8|6577.6|6575.2|6574|6572.2|240
1594817400000|2020-07-15 12:50:00|6574.7|6572.9|6575.6|6573.8|6575.7|6573.9|6574.2|6572|191
1594817700000|2020-07-15 12:55:00|6575.7|6573.9|6576.1|6574.3|6577.1|6575.1|6575.2|6573.3|196
1594818000000|2020-07-15 13:00:00|6576.2|6574.4|6575.1|6573.3|6576.6|6574.8|6574.8|6572.6|305
1594818300000|2020-07-15 13:05:00|6575|6573.2|6574.7|6572.9|6576.4|6574|6573.7|6571.9|257
1594818600000|2020-07-15 13:10:00|6574.6|6572.8|6575.6|6572.6|6576.7|6574.2|6573.5|6571|224
1594818900000|2020-07-15 13:15:00|6575.5|6572.5|6577.5|6574.5|6578|6575.6|6574.9|6572.2|232
1594819200000|2020-07-15 13:20:00|6577.4|6574.4|6579.2|6577.4|6581|6578.6|6576.9|6574.4|304
1594819500000|2020-07-15 13:25:00|6579.3|6577.5|6581.2|6578.2|6582.7|6579.8|6579.3|6577.3|297
1594819800000|2020-07-15 13:30:00|6581.3|6578.3|6581.2|6579.4|6585.7|6582.9|6579.1|6576.8|494
1594820100000|2020-07-15 13:35:00|6581.3|6579.5|6576.3|6574.5|6583|6580.6|6575.8|6574|480
1594820400000|2020-07-15 13:40:00|6576.5|6574.7|6581.4|6579.6|6582.2|6579.9|6576.5|6574.1|447
1594820700000|2020-07-15 13:45:00|6582|6579|6578.7|6575.7|6582.1|6579.8|6577|6574.2|482
1594821000000|2020-07-15 13:50:00|6578.8|6575.8|6574.3|6571.3|6579.4|6576.9|6570.8|6568.2|508
1594821300000|2020-07-15 13:55:00|6574.4|6571.4|6571.1|6568.1|6576.7|6574.2|6570.4|6567.9|486
1594821600000|2020-07-15 14:00:00|6571.2|6568.2|6569.3|6566.3|6574.7|6571.7|6567.7|6565.2|629
1594821900000|2020-07-15 14:05:00|6569.4|6566.4|6574.3|6571.3|6574.4|6571.4|6569|6566.4|528
1594822200000|2020-07-15 14:10:00|6574.1|6571.1|6571.9|6568.9|6574.1|6571.3|6569.5|6567|506
1594822500000|2020-07-15 14:15:00|6571.8|6568.8|6573.4|6571.6|6575.3|6572.7|6569.9|6567.4|628
1594822800000|2020-07-15 14:20:00|6574|6571|6575.8|6572.8|6576.6|6574.2|6572.2|6569.8|482
1594823100000|2020-07-15 14:25:00|6575.4|6573.6|6578.4|6575.4|6579.5|6577.2|6573.5|6571.2|395
1594823400000|2020-07-15 14:30:00|6577.9|6576.1|6578.6|6576.8|6580.6|6578|6575.8|6573.3|421
1594823700000|2020-07-15 14:35:00|6578.5|6576.7|6578.3|6576.5|6580.2|6577.8|6577.5|6575.3|388
1594824000000|2020-07-15 14:40:00|6578.4|6576.6|6577.5|6575.7|6580.2|6577.8|6576|6573.6|361
1594824300000|2020-07-15 14:45:00|6577.8|6576|6575.5|6573.7|6578.1|6576|6574.7|6572.6|314
1594824600000|2020-07-15 14:50:00|6575.6|6573.8|6574.6|6572.8|6576.5|6574.1|6573|6570.5|384
1594824900000|2020-07-15 14:55:00|6574.5|6572.7|6579.1|6577.3|6582.3|6580.5|6574.4|6572.1|525
1594825200000|2020-07-15 15:00:00|6579|6577.2|6577.9|6576.1|6581.4|6579.1|6576.5|6574.7|493
1594825500000|2020-07-15 15:05:00|6578|6576.2|6577.3|6574.3|6579.4|6576.9|6574.5|6572.1|457
1594825800000|2020-07-15 15:10:00|6577.4|6574.4|6576.8|6573.8|6579|6576.7|6575.4|6573.2|334
1594826100000|2020-07-15 15:15:00|6576.7|6573.7|6573.5|6571.7|6576.7|6574.3|6572.9|6570.6|402
1594826400000|2020-07-15 15:20:00|6573.6|6571.8|6573.3|6570.3|6575|6572.7|6570.6|6568.2|384
1594826700000|2020-07-15 15:25:00|6573.2|6570.2|6576.5|6573.5|6577.5|6575.2|6572.8|6570.1|302
1594827000000|2020-07-15 15:30:00|6576.7|6573.7|6576.8|6575|6578.5|6576.1|6575|6573.2|426
1594827300000|2020-07-15 15:35:00|6576.9|6575.1|6571.9|6570.1|6578.6|6576.1|6571.7|6569.9|445
1594827600000|2020-07-15 15:40:00|6571.8|6570|6571.2|6569.4|6573|6571.2|6567.5|6565.1|550
1594827900000|2020-07-15 15:45:00|6571.3|6569.5|6570.6|6567.6|6572.6|6570.5|6569.3|6567.2|453
1594828200000|2020-07-15 15:50:00|6570.4|6567.4|6571|6569.2|6573.6|6571.3|6569.7|6567.3|380
1594828500000|2020-07-15 15:55:00|6571.1|6569.3|6568.4|6565.4|6571.4|6569.3|6567.3|6565|466
1594828800000|2020-07-15 16:00:00|6568.2|6565.2|6566.1|6564.3|6569.1|6566.5|6565.9|6563.5|437
1594829100000|2020-07-15 16:05:00|6566.5|6564.7|6568.8|6567|6570|6568.2|6566.5|6564.5|307
1594829400000|2020-07-15 16:10:00|6568.7|6566.9|6570.4|6568.6|6570.9|6568.6|6566|6563.7|427
1594829700000|2020-07-15 16:15:00|6570.3|6568.5|6569.7|6567.9|6571.5|6569.1|6567.6|6565.8|342
1594830000000|2020-07-15 16:20:00|6569.5|6567.7|6566.2|6564.4|6569.9|6567.7|6565.6|6563.4|301
1594830300000|2020-07-15 16:25:00|6566.1|6564.3|6569.5|6566.5|6569.5|6567.2|6566.1|6564.3|316
1594830600000|2020-07-15 16:30:00|6569.4|6566.4|6568.1|6566.3|6569.5|6567.2|6565.4|6563.3|364
1594830900000|2020-07-15 16:35:00|6568|6566.2|6567.2|6564.2|6570.6|6568.2|6566|6563.6|383
1594831200000|2020-07-15 16:40:00|6567.3|6564.3|6567.6|6565.8|6568.6|6566.3|6565.8|6564|323
1594831500000|2020-07-15 16:45:00|6567.5|6565.7|6567.6|6565.8|6569.1|6566.8|6566.7|6564.1|318
1594831800000|2020-07-15 16:50:00|6567.7|6565.9|6569.6|6567.8|6569.7|6567.9|6567.1|6565.3|291
1594832100000|2020-07-15 16:55:00|6569.5|6567.7|6570|6568.2|6571.1|6568.8|6568.9|6567.1|226
1594832400000|2020-07-15 17:00:00|6570.1|6568.3|6568.9|6567.1|6570.1|6568.3|6567.9|6566.1|214
1594832700000|2020-07-15 17:05:00|6569|6567.2|6571.6|6569.8|6572|6570.2|6568.7|6566.2|272
1594833000000|2020-07-15 17:10:00|6571.5|6569.7|6569.7|6567.9|6573.3|6570.9|6568.5|6566.1|401
1594833300000|2020-07-15 17:15:00|6569.6|6567.8|6570.4|6568.6|6572.1|6569.8|6568.9|6567.1|212
1594833600000|2020-07-15 17:20:00|6570.5|6568.7|6571.1|6569.3|6572.3|6569.9|6570.4|6568.1|204
1594833900000|2020-07-15 17:25:00|6571|6569.2|6570.5|6568.7|6571.4|6569.5|6569.5|6567.5|220
1594834200000|2020-07-15 17:30:00|6570.6|6568.8|6570.8|6569|6571.4|6569.5|6569.8|6567.4|190
1594834500000|2020-07-15 17:35:00|6570.9|6569.1|6571.4|6569.6|6573.3|6571.2|6570.6|6568.4|195
1594834800000|2020-07-15 17:40:00|6571.5|6569.7|6572.2|6570.4|6573.5|6571.2|6571.4|6569.6|212
1594835100000|2020-07-15 17:45:00|6572.1|6570.3|6568.3|6566.5|6573.5|6571|6568.2|6566.3|307
1594835400000|2020-07-15 17:50:00|6568.1|6566.3|6567.6|6565.8|6570.8|6568.3|6567.5|6565.1|266
1594835700000|2020-07-15 17:55:00|6567.5|6565.7|6567.2|6564.2|6567.8|6566|6565.8|6563.8|167
1594836000000|2020-07-15 18:00:00|6567|6564|6568.9|6567.1|6570.2|6567.9|6565.8|6563.2|382
1594836300000|2020-07-15 18:05:00|6569|6567.2|6567.9|6566.1|6570.2|6567.7|6566.9|6564.6|311
1594836600000|2020-07-15 18:10:00|6567.8|6566|6568.9|6567.1|6569.6|6567.5|6567.6|6565.4|241
1594836900000|2020-07-15 18:15:00|6568.8|6567|6570.5|6567.5|6571.6|6569.2|6567.7|6565.5|363
1594837200000|2020-07-15 18:20:00|6569.9|6568.1|6569|6567.2|6570.3|6568.1|6567.6|6565.3|362
1594837500000|2020-07-15 18:25:00|6568.8|6567|6570.5|6567.5|6570.6|6568.3|6567.7|6565.2|411
1594837800000|2020-07-15 18:30:00|6570.4|6567.4|6572|6570.2|6572.7|6570.5|6569.3|6567.4|222
1594838100000|2020-07-15 18:35:00|6571.9|6570.1|6570.5|6567.5|6571.9|6570.1|6569.5|6567.1|203
1594838400000|2020-07-15 18:40:00|6570.6|6567.6|6571|6569.2|6572.6|6570.7|6569.9|6567.6|261
1594838700000|2020-07-15 18:45:00|6571.1|6569.3|6572.4|6570.6|6572.5|6570.7|6570.3|6568.5|184
1594839000000|2020-07-15 18:50:00|6572.1|6570.3|6568.5|6565.5|6572.5|6570.3|6567.7|6565.3|192
1594839300000|2020-07-15 18:55:00|6568.4|6565.4|6570.2|6567.2|6570.8|6568.5|6568|6565.4|234
1594839600000|2020-07-15 19:00:00|6570.3|6567.3|6570.2|6567.2|6570.4|6568.1|6568.9|6566.2|227
1594839900000|2020-07-15 19:05:00|6570.3|6567.3|6568.5|6566.7|6570.3|6567.3|6567.4|6565.1|208
1594840200000|2020-07-15 19:10:00|6568.6|6566.8|6568.4|6565.4|6568.8|6566.8|6567|6564.8|197
1594840500000|2020-07-15 19:15:00|6568.3|6565.3|6568.6|6566.8|6569.1|6566.8|6566.6|6564.2|195
1594840800000|2020-07-15 19:20:00|6569.2|6566.2|6567.8|6566|6569.5|6567.1|6567.8|6565.3|153
1594841100000|2020-07-15 19:25:00|6567.9|6566.1|6571.2|6568.2|6571.3|6568.9|6567|6564.7|175
1594841400000|2020-07-15 19:30:00|6570.3|6568.5|6572.4|6569.4|6572.4|6570|6570.2|6567.7|212
1594841700000|2020-07-15 19:35:00|6572.3|6569.3|6572.3|6569.3|6572.6|6570.4|6570.8|6568.4|129
1594842000000|2020-07-15 19:40:00|6572.2|6569.2|6572.2|6569.2|6572.8|6570.4|6570.7|6568.4|209
1594842300000|2020-07-15 19:45:00|6572.3|6569.3|6573.6|6570.6|6573.6|6570.9|6571.2|6569.1|173
1594842600000|2020-07-15 19:50:00|6573.4|6570.4|6570|6568.2|6573.4|6570.4|6569.8|6567.4|210
1594842900000|2020-07-15 19:55:00|6570.6|6567.6|6571.9|6570.1|6572.7|6570.9|6570.1|6567.6|278
1594843200000|2020-07-15 20:00:00|6572|6570.2|6572.2|6569.2|6572.8|6570.4|6571|6569.1|137
1594843500000|2020-07-15 20:05:00|6572.1|6569.1|6572.5|6569.5|6572.6|6570.2|6571.6|6569.1|71
1594843800000|2020-07-15 20:10:00|6572|6570.2|6574.4|6571.4|6574.5|6572.1|6572|6569.6|111
1594844100000|2020-07-15 20:15:00|6573.9|6572.1|6574|6572.2|6574.7|6572.4|6573.8|6571.3|79
1594844400000|2020-07-15 20:20:00|6573.9|6572.1|6574|6572.2|6574.1|6572.3|6573.8|6572|35
1594844700000|2020-07-15 20:25:00|6573.9|6572.1|6573.9|6572.1|6574.4|6572.3|6573.7|6571.3|64
1594845000000|2020-07-15 20:30:00|6573.8|6572|6572.8|6571|6574.4|6572|6572.7|6570.2|63
1594845300000|2020-07-15 20:35:00|6572.7|6570.9|6572.1|6570.3|6573.5|6571|6572|6569.7|60
1594845600000|2020-07-15 20:40:00|6572.2|6570.4|6573.6|6570.6|6573.7|6571.1|6572.1|6570.3|37
1594845900000|2020-07-15 20:45:00|6573.5|6570.5|6573.4|6570.4|6574|6571|6573.3|6570.3|97
1594846200000|2020-07-15 20:50:00|6573.5|6570.5|6573|6570|6573.7|6570.7|6572.4|6569.4|106
1594846500000|2020-07-15 20:55:00|6573.1|6570.1|6572.6|6569.6|6573.3|6570.3|6572|6569|144
1594846800000|2020-07-15 21:00:00|6575|6568|6574.3|6565.6|6576.4|6568.4|6573.3|6565.6|40
1594847100000|2020-07-15 21:05:00|6576.5|6567.5|6576.4|6567.4|6578.5|6569.5|6573.3|6565.8|160
1594847400000|2020-07-15 21:10:00|6576.6|6567.6|6574.4|6565.4|6578.3|6570|6573.9|6564.9|253
1594847700000|2020-07-15 21:15:00|6574.5|6565.5|6577.5|6571.1|6578.6|6571.7|6573.6|6564.6|312
1594848000000|2020-07-15 21:20:00|6577.7|6570.8|6576.5|6571.1|6578.2|6572.8|6574.2|6567.2|286
1594848300000|2020-07-15 21:25:00|6577.1|6570.7|6574.8|6565.8|6579.2|6572.3|6573.7|6565.3|317
1594848600000|2020-07-15 21:30:00|6574.9|6565.9|6575.2|6566.2|6576.1|6568.1|6573.1|6564.8|204
1594848900000|2020-07-15 21:35:00|6575.3|6566.3|6574.3|6566.8|6575.8|6568|6574.1|6565.5|171
1594849200000|2020-07-15 21:40:00|6574.4|6566.6|6575.2|6566.2|6576.2|6567.6|6572.6|6563.6|234
1594849500000|2020-07-15 21:45:00|6575.4|6566.4|6575.5|6570.5|6576.8|6572|6574.1|6566.2|459
1594849800000|2020-07-15 21:50:00|6575.8|6570|6579.8|6574.9|6579.9|6576.2|6575|6569.6|359
1594850100000|2020-07-15 21:55:00|6579.7|6575|6575.4|6571.8|6580|6575.2|6575.3|6571.5|282
1594850400000|2020-07-15 22:00:00|6575.3|6571.6|6572.1|6569.1|6575.5|6571.9|6572|6567.4|405
1594850700000|2020-07-15 22:05:00|6571.9|6568.9|6573.1|6570.1|6573.4|6570.4|6571.8|6568.7|214
1594851000000|2020-07-15 22:10:00|6573|6570|6573.6|6570.6|6574|6571|6572.9|6569.9|146
1594851300000|2020-07-15 22:15:00|6573.5|6570.5|6573.5|6570.5|6574|6571|6573.3|6570.3|160
1594851600000|2020-07-15 22:20:00|6573.6|6570.6|6573.2|6570.2|6574|6571|6572.6|6569.6|147
1594851900000|2020-07-15 22:25:00|6573.1|6570.1|6572.9|6569.9|6573.7|6570.7|6572.5|6569.5|148
1594852200000|2020-07-15 22:30:00|6572.8|6569.8|6573.2|6570.2|6573.9|6570.9|6572.8|6569.8|134
1594852500000|2020-07-15 22:35:00|6573.4|6570.4|6573.9|6570.9|6574.2|6571.2|6573.1|6570.1|105
1594852800000|2020-07-15 22:40:00|6574|6571|6572.9|6569.9|6574.5|6571.5|6572.6|6569.2|198
1594853100000|2020-07-15 22:45:00|6572.8|6569.8|6576.6|6573.6|6577.1|6574.1|6572.1|6568.8|265
1594853400000|2020-07-15 22:50:00|6576.5|6573.5|6578.5|6575.5|6578.6|6575.6|6576.4|6573.4|156
1594853700000|2020-07-15 22:55:00|6578.4|6575.4|6576.3|6573.3|6578.5|6575.5|6576.2|6573.2|130
1594854000000|2020-07-15 23:00:00|6575.9|6574.1|6579.5|6576.5|6580.1|6577.1|6575.9|6573.3|180
1594854300000|2020-07-15 23:05:00|6579.4|6576.4|6578.3|6575.3|6580|6577|6576.9|6573.9|218
1594854600000|2020-07-15 23:10:00|6578.4|6575.4|6579.3|6576.3|6579.6|6576.6|6577.5|6574.5|162
1594854900000|2020-07-15 23:15:00|6579.2|6576.2|6577.3|6574.3|6579.2|6576.2|6577|6574|127
1594855200000|2020-07-15 23:20:00|6577.4|6574.4|6578.2|6575.2|6578.7|6575.7|6577.1|6574.1|123
1594855500000|2020-07-15 23:25:00|6578.3|6575.3|6577.6|6574.6|6578.8|6576.4|6577|6574.5|134
1594855800000|2020-07-15 23:30:00|6577.7|6574.7|6578.3|6575.3|6579.4|6576.5|6577|6574.5|192
1594856100000|2020-07-15 23:35:00|6578.4|6575.4|6578.4|6575.4|6578.8|6575.8|6577.9|6574.9|136
1594856400000|2020-07-15 23:40:00|6578.2|6575.2|6578.4|6575.4|6578.6|6575.6|6578.2|6575.2|74
1594856700000|2020-07-15 23:45:00|6578.3|6575.3|6577.2|6574.2|6578.5|6575.5|6576.6|6574.1|92
1594857000000|2020-07-15 23:50:00|6577.1|6574.1|6575.5|6572.5|6577.1|6574.1|6574.7|6572|119
1594857300000|2020-07-15 23:55:00|6575.4|6572.4|6574.8|6571.8|6575.6|6572.7|6573.6|6571|161
1594857600000|2020-07-16 00:00:00|6574.7|6571.7|6569.3|6567.5|6574.7|6571.7|6564.2|6561.2|480
1594857900000|2020-07-16 00:05:00|6569.2|6567.4|6569.4|6566.4|6573.2|6570.2|6569.2|6566.3|393
1594858200000|2020-07-16 00:10:00|6569|6566|6567.3|6564.3|6569|6566.6|6565.2|6562.2|246
1594858500000|2020-07-16 00:15:00|6567.4|6564.4|6565.4|6562.4|6568.4|6565.8|6563.3|6560.3|254
1594858800000|2020-07-16 00:20:00|6565.5|6562.5|6565.4|6562.4|6567.5|6564.9|6564.6|6562.2|311
1594859100000|2020-07-16 00:25:00|6565.3|6562.3|6569|6566|6570|6567.4|6563.9|6561.5|199
1594859400000|2020-07-16 00:30:00|6569.2|6566.2|6566.5|6563.5|6569.5|6566.5|6564.1|6561.5|225
1594859700000|2020-07-16 00:35:00|6566.6|6563.6|6565.8|6562.8|6567.4|6565|6565|6562.1|233
1594860000000|2020-07-16 00:40:00|6565.9|6562.9|6569.3|6566.3|6570.1|6567.3|6565.5|6562.5|293
1594860300000|2020-07-16 00:45:00|6569.4|6566.4|6567.5|6564.5|6570.7|6568.1|6566.7|6564.1|180
1594860600000|2020-07-16 00:50:00|6567.4|6564.4|6561.9|6558.9|6568.8|6566.2|6560.4|6558|275
1594860900000|2020-07-16 00:55:00|6562|6559|6561.4|6558.4|6562.5|6559.8|6559.4|6557|303
1594861200000|2020-07-16 01:00:00|6561.3|6558.3|6563.3|6560.3|6563.3|6560.8|6557|6555|451
1594861500000|2020-07-16 01:05:00|6563.2|6560.2|6559.1|6556.1|6563.3|6560.6|6558.5|6556|314
1594861800000|2020-07-16 01:10:00|6559|6556|6561.5|6558.5|6562.2|6559.2|6559|6556|209
1594862100000|2020-07-16 01:15:00|6561.4|6558.4|6561.7|6559.9|6564.5|6561.9|6560.6|6558.4|318
1594862400000|2020-07-16 01:20:00|6561.8|6560|6561.1|6558.1|6563.4|6560.7|6560.1|6558|224
1594862700000|2020-07-16 01:25:00|6561.2|6558.2|6563.6|6560.4|6564.6|6561.6|6560.4|6558|225
1594863000000|2020-07-16 01:30:00|6563.7|6560.1|6558.3|6555.3|6567.8|6564|6555.3|6552.3|446
1594863300000|2020-07-16 01:35:00|6558.4|6555.4|6560.5|6557.5|6560.7|6557.7|6556|6553.5|395
1594863600000|2020-07-16 01:40:00|6560.4|6557.4|6561|6559.2|6564.1|6561.1|6559.9|6556.9|348
1594863900000|2020-07-16 01:45:00|6561.1|6559.3|6561.1|6559.3|6563.4|6561|6560.7|6558|264
1594864200000|2020-07-16 01:50:00|6561|6559.2|6560.9|6557.9|6562.2|6559.4|6559.5|6557.1|270
1594864500000|2020-07-16 01:55:00|6560.8|6557.8|6562.2|6559.2|6562.5|6560.2|6559.6|6557.2|198
1594864800000|2020-07-16 02:00:00|6562.7|6559.7|6560.4|6557.4|6567.9|6564.9|6558.2|6555.2|403
1594865100000|2020-07-16 02:05:00|6560.5|6557.5|6560.2|6557.2|6562.8|6559.8|6558.3|6555.7|329
1594865400000|2020-07-16 02:10:00|6560.1|6557.1|6557.8|6556|6560.5|6558|6557.6|6555.1|293
1594865700000|2020-07-16 02:15:00|6557.9|6556.1|6559.9|6556.9|6561.2|6558.8|6557.1|6554.8|271
1594866000000|2020-07-16 02:20:00|6560.1|6557.1|6557.5|6554.5|6561.2|6558.7|6556.8|6554.4|257
1594866300000|2020-07-16 02:25:00|6557.6|6554.6|6555.8|6552.8|6557.6|6555|6553.6|6551.4|324
1594866600000|2020-07-16 02:30:00|6555.7|6552.7|6555|6552|6556.6|6554.1|6552.7|6550.7|305
1594866900000|2020-07-16 02:35:00|6554.9|6551.9|6555.9|6554.1|6557.2|6555.1|6554|6551.6|291
1594867200000|2020-07-16 02:40:00|6556|6554.2|6557.4|6554.4|6557.5|6554.9|6554.2|6551.8|290
1594867500000|2020-07-16 02:45:00|6557.5|6554.5|6557.2|6554.2|6558.1|6555.6|6555.6|6553.3|190
1594867800000|2020-07-16 02:50:00|6557.3|6554.3|6556.9|6555.1|6558.2|6555.8|6556.6|6553.6|185
1594868100000|2020-07-16 02:55:00|6556.8|6555|6558.8|6555.8|6560.3|6557.7|6556.8|6554.5|214
1594868400000|2020-07-16 03:00:00|6558.2|6555.2|6559.5|6556.5|6560.5|6558.1|6557.3|6554.3|238
1594868700000|2020-07-16 03:05:00|6559.4|6556.4|6560.4|6557.4|6561.4|6558.5|6558.8|6556.2|155
1594869000000|2020-07-16 03:10:00|6560.3|6557.3|6560.4|6557.4|6561.7|6559.3|6558.9|6556|160
1594869300000|2020-07-16 03:15:00|6560.3|6557.3|6559.2|6556.2|6560.4|6557.8|6557.9|6555.4|203
1594869600000|2020-07-16 03:20:00|6559.1|6556.1|6560.4|6557.4|6560.6|6558|6557.9|6555.3|169
1594869900000|2020-07-16 03:25:00|6560.5|6557.5|6562.5|6559.5|6562.6|6559.6|6560|6557.4|174
1594870200000|2020-07-16 03:30:00|6562.4|6559.4|6561.6|6559.8|6563.1|6560.4|6561|6558.6|181
1594870500000|2020-07-16 03:35:00|6561.7|6559.9|6562.3|6559.3|6562.6|6559.9|6560.9|6558.3|141
1594870800000|2020-07-16 03:40:00|6562.2|6559.2|6563.3|6560.3|6563.5|6560.7|6561.9|6558.9|129
1594871100000|2020-07-16 03:45:00|6563.2|6560.2|6563.5|6560.5|6563.8|6561.4|6561.8|6559.4|128
1594871400000|2020-07-16 03:50:00|6563.4|6560.4|6561.9|6560.1|6563.6|6561.1|6561.9|6559.3|139
1594871700000|2020-07-16 03:55:00|6562|6560.2|6562.7|6560.9|6563.4|6560.9|6561.6|6559.3|97
1594872000000|2020-07-16 04:00:00|6563.2|6560.2|6563.3|6560.3|6563.4|6560.9|6562.2|6559.3|158
1594872300000|2020-07-16 04:05:00|6563.2|6560.2|6561.5|6558.5|6563.2|6560.7|6560.4|6558|178
1594872600000|2020-07-16 04:10:00|6561.6|6558.6|6560.3|6557.3|6562.2|6559.2|6559.8|6557.3|131
1594872900000|2020-07-16 04:15:00|6560.4|6557.4|6561.3|6558.3|6561.9|6559.5|6560.3|6557.3|156
1594873200000|2020-07-16 04:20:00|6561.4|6558.4|6561.1|6558.1|6562.5|6559.9|6559.5|6557.2|149
1594873500000|2020-07-16 04:25:00|6561.2|6558.2|6560.8|6559|6562.6|6560|6559|6556.9|186
1594873800000|2020-07-16 04:30:00|6560.7|6558.9|6561.4|6558.4|6561.9|6560|6559|6557|169
1594874100000|2020-07-16 04:35:00|6561.3|6558.3|6562.2|6559.2|6562.7|6560.4|6560.8|6558.3|97
1594874400000|2020-07-16 04:40:00|6561.7|6559.9|6563.6|6560.6|6563.6|6561|6561.6|6559.2|85
1594874700000|2020-07-16 04:45:00|6563.5|6560.5|6565.6|6563.8|6566.5|6564.1|6563.4|6560.4|194
1594875000000|2020-07-16 04:50:00|6565.5|6563.7|6563.6|6561.8|6566.3|6563.8|6563.6|6561.3|104
1594875300000|2020-07-16 04:55:00|6563.5|6561.7|6566|6563|6566.1|6563.7|6563.4|6561.6|135
1594875600000|2020-07-16 05:00:00|6565.9|6562.9|6563.6|6561.8|6566|6563|6563.3|6560.9|136
1594875900000|2020-07-16 05:05:00|6563.7|6561.9|6564.7|6561.7|6565.2|6562.7|6563.4|6561|173
1594876200000|2020-07-16 05:10:00|6564.6|6561.6|6563.3|6560.3|6564.8|6562.5|6562.4|6560|163
1594876500000|2020-07-16 05:15:00|6563.2|6560.2|6561.2|6558.2|6563.9|6561.6|6560.7|6558.1|162
1594876800000|2020-07-16 05:20:00|6561.3|6558.3|6559.1|6556.1|6562.8|6560.5|6558.4|6556|172
1594877100000|2020-07-16 05:25:00|6559|6556|6559.3|6556.3|6560.3|6557.8|6558.4|6556|252
1594877400000|2020-07-16 05:30:00|6559.1|6556.1|6558.5|6555.5|6559.6|6557.2|6557.4|6555|239
1594877700000|2020-07-16 05:35:00|6558.4|6555.4|6560.3|6557.3|6561.3|6558.9|6558.2|6555.2|295
1594878000000|2020-07-16 05:40:00|6560.4|6557.4|6560.6|6558.8|6562.1|6559.6|6559.6|6557.2|279
1594878300000|2020-07-16 05:45:00|6560.5|6558.7|6560.3|6557.3|6561.7|6559.3|6558.7|6556.2|227
1594878600000|2020-07-16 05:50:00|6560.2|6557.2|6560.7|6557.7|6561.5|6559.1|6559.8|6557|161
1594878900000|2020-07-16 05:55:00|6560.8|6557.8|6561.2|6558.2|6561.5|6558.9|6559.3|6556.7|145
1594879200000|2020-07-16 06:00:00|6561.3|6558.3|6563.5|6560.5|6563.9|6561.3|6560.6|6558|280
1594879500000|2020-07-16 06:05:00|6563.4|6560.4|6562.1|6559.1|6563.7|6561.6|6559.9|6557.7|301
1594879800000|2020-07-16 06:10:00|6562|6559|6558.6|6555.6|6562.2|6559.7|6557.7|6555.3|269
1594880100000|2020-07-16 06:15:00|6558.1|6556.3|6554.7|6551.7|6559|6556.7|6554.3|6551.3|246
1594880400000|2020-07-16 06:20:00|6554.8|6551.8|6556.5|6553.5|6557.3|6554.6|6553.8|6551.2|293
1594880700000|2020-07-16 06:25:00|6556.4|6553.4|6555.4|6552.4|6557.3|6554.9|6554.2|6551.3|229
1594881000000|2020-07-16 06:30:00|6555.5|6552.5|6554.6|6552.8|6556.7|6554.1|6553.7|6551.3|201
1594881300000|2020-07-16 06:35:00|6554.7|6552.9|6555.3|6552.3|6556.5|6554.3|6554.3|6551.7|314
1594881600000|2020-07-16 06:40:00|6555.2|6552.2|6553.9|6552.1|6555.6|6553.3|6553.6|6551.2|277
1594881900000|2020-07-16 06:45:00|6553.8|6552|6557.9|6556.1|6559|6556.8|6553.8|6552|221
1594882200000|2020-07-16 06:50:00|6557.8|6556|6557.8|6556|6558.9|6556.7|6557.2|6554.9|204
1594882500000|2020-07-16 06:55:00|6557.9|6556.1|6555.4|6553.6|6558.8|6556.5|6554.7|6552.4|304
1594882800000|2020-07-16 07:00:00|6556.2|6553.2|6557.8|6556|6559.3|6557|6554.9|6552.5|466
1594883100000|2020-07-16 07:05:00|6558.1|6556.3|6558.8|6557|6560.1|6557.5|6556.6|6554.4|430
1594883400000|2020-07-16 07:10:00|6558.9|6557.1|6557.6|6555.8|6559.8|6557.4|6556.1|6553.9|418
1594883700000|2020-07-16 07:15:00|6557.7|6555.9|6557.6|6554.6|6560.1|6557.7|6557.1|6554.5|382
1594884000000|2020-07-16 07:20:00|6557.7|6554.7|6557.6|6555.8|6558.3|6556.1|6555.5|6553|407
1594884300000|2020-07-16 07:25:00|6557.7|6555.9|6556.5|6554.7|6560.2|6558.4|6556.5|6554.1|376
1594884600000|2020-07-16 07:30:00|6556.9|6553.9|6555.1|6552.1|6556.9|6554.5|6552.7|6550.2|317
1594884900000|2020-07-16 07:35:00|6555|6552|6558.8|6555.8|6559.8|6557.5|6553.6|6551.2|389
1594885200000|2020-07-16 07:40:00|6558.9|6555.9|6561.3|6558.3|6561.9|6559.5|6558.4|6555.7|378
1594885500000|2020-07-16 07:45:00|6561.2|6558.2|6559.5|6556.5|6561.3|6558.7|6558|6555.5|311
1594885800000|2020-07-16 07:50:00|6559.6|6556.6|6559.4|6557.6|6561.2|6558.9|6558|6555.6|317
1594886100000|2020-07-16 07:55:00|6559.9|6556.9|6557.7|6555.9|6560.2|6557.9|6556.7|6554.7|314
1594886400000|2020-07-16 08:00:00|6557.6|6555.8|6560.3|6558.5|6561.2|6558.8|6556.7|6554.2|340
1594886700000|2020-07-16 08:05:00|6560.4|6558.6|6558.9|6555.9|6562.4|6560|6558|6555.6|358
1594887000000|2020-07-16 08:10:00|6558.8|6555.8|6561.2|6558.2|6561.9|6559.9|6557.8|6555.5|300
1594887300000|2020-07-16 08:15:00|6561.1|6558.1|6557.6|6555.8|6561.1|6558.6|6557.2|6554.9|364
1594887600000|2020-07-16 08:20:00|6557.7|6555.9|6556.9|6555.1|6558.4|6556.5|6556.4|6554.1|212
1594887900000|2020-07-16 08:25:00|6557|6555.2|6555.4|6553.6|6558|6555.7|6555.4|6553.4|232
1594888200000|2020-07-16 08:30:00|6555.1|6553.3|6553|6551.2|6557.1|6555.3|6552.6|6550.2|269
1594888500000|2020-07-16 08:35:00|6553.1|6551.3|6549.6|6547.8|6553.1|6551.3|6548.5|6546.1|405
1594888800000|2020-07-16 08:40:00|6549.5|6547.7|6547.8|6546|6549.5|6547.7|6547.6|6545.2|313
1594889100000|2020-07-16 08:45:00|6547.7|6545.9|6548.2|6545.2|6548.2|6545.9|6546.1|6544|283
1594889400000|2020-07-16 08:50:00|6548.3|6545.3|6552.9|6549.9|6553.4|6550.9|6546.8|6544.4|358
1594889700000|2020-07-16 08:55:00|6553.2|6550.2|6553.2|6550.2|6554.5|6552|6552.3|6549.9|351
1594890000000|2020-07-16 09:00:00|6552.5|6550.7|6552.8|6549.8|6553.6|6551.3|6549.6|6547.2|310
1594890300000|2020-07-16 09:05:00|6552.3|6550.5|6550.1|6548.3|6553.3|6550.9|6549.6|6547.1|307
1594890600000|2020-07-16 09:10:00|6550|6548.2|6548.9|6547.1|6551.2|6548.8|6548.2|6546|308
1594890900000|2020-07-16 09:15:00|6549|6547.2|6551.7|6549.9|6552.2|6550.2|6548.7|6546.2|274
1594891200000|2020-07-16 09:20:00|6551.8|6550|6552.2|6550.4|6553.2|6550.9|6551.4|6549|263
1594891500000|2020-07-16 09:25:00|6552.1|6550.3|6552.1|6549.1|6554.3|6552|6551.4|6549|240
1594891800000|2020-07-16 09:30:00|6552.2|6549.2|6552.1|6550.3|6553.3|6550.9|6551|6548.4|329
1594892100000|2020-07-16 09:35:00|6552.8|6549.8|6552.9|6551.1|6554.2|6551.9|6551.3|6549|289
1594892400000|2020-07-16 09:40:00|6553.5|6550.5|6548.2|6546.4|6554|6551.7|6548.2|6545.8|280
1594892700000|2020-07-16 09:45:00|6548.3|6546.5|6549.8|6546.8|6550.7|6548.1|6546.6|6544.3|327
1594893000000|2020-07-16 09:50:00|6549.3|6547.5|6544.1|6542.3|6550.1|6547.5|6543.6|6541.4|388
1594893300000|2020-07-16 09:55:00|6544.6|6541.6|6543.1|6540.1|6545.2|6542.6|6542.2|6539.8|396
1594893600000|2020-07-16 10:00:00|6542.3|6540.5|6545.5|6542.5|6545.7|6543.3|6541.4|6539.2|296
1594893900000|2020-07-16 10:05:00|6545.6|6542.6|6546.2|6543.2|6546.2|6543.7|6543.6|6541.3|330
1594894200000|2020-07-16 10:10:00|6546.3|6543.3|6545.2|6542.2|6547.3|6544.7|6543.9|6541.7|312
1594894500000|2020-07-16 10:15:00|6544.6|6542.8|6544.3|6542.5|6546.1|6543.7|6543.6|6541.1|227
1594894800000|2020-07-16 10:20:00|6544.2|6542.4|6543.7|6540.7|6545|6542.5|6542.6|6540.2|160
1594895100000|2020-07-16 10:25:00|6543|6541.2|6539.4|6536.4|6544.1|6541.8|6539.2|6536.3|240
1594895400000|2020-07-16 10:30:00|6539.3|6536.3|6539.6|6537.8|6540.8|6538.3|6538.1|6535.5|346
1594895700000|2020-07-16 10:35:00|6540.2|6537.2|6540.5|6537.5|6540.9|6538.5|6538.6|6536.2|293
1594896000000|2020-07-16 10:40:00|6540.4|6537.4|6540.6|6538.8|6541|6538.9|6539.4|6536.9|194
1594896300000|2020-07-16 10:45:00|6540.7|6538.9|6541.4|6538.4|6541.9|6539.4|6540.4|6538|179
1594896600000|2020-07-16 10:50:00|6541.2|6538.2|6539.7|6536.7|6542.3|6539.9|6538.9|6536.7|216
1594896900000|2020-07-16 10:55:00|6539.8|6536.8|6541.3|6538.3|6541.9|6539.4|6538|6535.3|237
1594897200000|2020-07-16 11:00:00|6541.2|6539.4|6542.2|6539.2|6543.2|6540.8|6541.1|6538.5|229
1594897500000|2020-07-16 11:05:00|6541.6|6539.8|6540|6538.2|6542.5|6540.7|6539.6|6537.2|275
1594897800000|2020-07-16 11:10:00|6539.9|6538.1|6539.8|6538|6541.1|6538.2|6538.1|6536.1|329
1594898100000|2020-07-16 11:15:00|6539.7|6537.9|6541.9|6540.1|6542.6|6540.6|6539|6536.5|385
1594898400000|2020-07-16 11:20:00|6542|6540.2|6542.7|6540.9|6544.4|6542.1|6540.9|6538.5|314
1594898700000|2020-07-16 11:25:00|6542.8|6541|6544.7|6541.7|6546.5|6544.2|6542.1|6539.8|324
1594899000000|2020-07-16 11:30:00|6544.8|6541.8|6542.8|6541|6545.1|6542.8|6540.8|6538.4|339
1594899300000|2020-07-16 11:35:00|6542.7|6540.9|6541.6|6539.8|6544.4|6542|6539.9|6537.3|337
1594899600000|2020-07-16 11:40:00|6541.7|6539.9|6540.8|6537.8|6544.1|6541.7|6540.8|6537.8|223
1594899900000|2020-07-16 11:45:00|6541.1|6538.1|6546.7|6543.7|6547.4|6544.4|6540.4|6537.4|374
1594900200000|2020-07-16 11:50:00|6546.8|6543.8|6546.6|6543.6|6547.7|6544.7|6545.9|6543.1|278
1594900500000|2020-07-16 11:55:00|6546.7|6543.7|6547.6|6544.6|6548.6|6546.2|6543.5|6541|402
1594900800000|2020-07-16 12:00:00|6547.5|6544.5|6544.9|6543.1|6548.7|6545.9|6544.9|6542.5|356
1594901100000|2020-07-16 12:05:00|6544.8|6543|6545.4|6542.4|6547.3|6544.4|6544.3|6541.8|283
1594901400000|2020-07-16 12:10:00|6545.5|6542.5|6545.5|6543.7|6546.5|6543.8|6544|6541.6|225
1594901700000|2020-07-16 12:15:00|6545.6|6543.8|6547.6|6545.8|6549.1|6546.7|6545.6|6543.2|296
1594902000000|2020-07-16 12:20:00|6548.2|6545.2|6548.1|6546.3|6549.3|6546.9|6546.7|6544.4|303
1594902300000|2020-07-16 12:25:00|6548.6|6545.6|6549.1|6544.3|6550.6|6546.2|6545.2|6542.6|307
1594902600000|2020-07-16 12:30:00|6549.4|6544.7|6549.7|6546.7|6551.7|6548.7|6545.6|6542.6|428
1594902900000|2020-07-16 12:35:00|6549.5|6546.5|6543.6|6540.6|6550.4|6547.4|6542.5|6539.8|479
1594903200000|2020-07-16 12:40:00|6543.5|6540.5|6546.6|6544.8|6547.8|6545.2|6541.3|6538.8|462
1594903500000|2020-07-16 12:45:00|6547.3|6544.3|6549.6|6546.6|6550.7|6547.7|6546.2|6543.5|345
1594903800000|2020-07-16 12:50:00|6549.7|6546.7|6547.5|6544.5|6549.8|6546.8|6546|6543.4|324
1594904100000|2020-07-16 12:55:00|6547.6|6544.6|6546.6|6543.6|6548.7|6546.3|6544.8|6542|260
1594904400000|2020-07-16 13:00:00|6546.4|6543.4|6546.6|6543.6|6547.5|6544.9|6541.3|6538.9|464
1594904700000|2020-07-16 13:05:00|6546.5|6543.5|6547.8|6544.8|6549.6|6546.6|6546|6543.5|380
1594905000000|2020-07-16 13:10:00|6547.6|6544.6|6545.7|6542.7|6548.1|6545.1|6545.4|6542.4|272
1594905300000|2020-07-16 13:15:00|6545.6|6542.6|6546.2|6543.2|6548.2|6545.2|6544.1|6541.5|434
1594905600000|2020-07-16 13:20:00|6546.1|6543.1|6546.2|6543.2|6548|6545|6544.1|6541.6|373
1594905900000|2020-07-16 13:25:00|6546.3|6543.3|6546.8|6543.8|6548.5|6545.8|6546.1|6543.1|350
1594906200000|2020-07-16 13:30:00|6546.9|6543.9|6545.2|6542.2|6548.7|6545.9|6544.6|6542.1|513
1594906500000|2020-07-16 13:35:00|6545.3|6542.3|6551.3|6548.3|6552.6|6549.9|6544.5|6542|537
1594906800000|2020-07-16 13:40:00|6551.4|6548.4|6554.2|6551.2|6554.2|6551.9|6549.1|6546.5|489
1594907100000|2020-07-16 13:45:00|6553.6|6551.8|6560.6|6557.6|6560.6|6557.6|6553.6|6551.1|497
1594907400000|2020-07-16 13:50:00|6560.7|6557.7|6563.4|6560.4|6565.6|6562.6|6560.3|6557.7|379
1594907700000|2020-07-16 13:55:00|6563.3|6560.3|6561|6558|6563.8|6561.5|6560.2|6557.7|353
1594908000000|2020-07-16 14:00:00|6561.3|6558.3|6557.5|6554.5|6562.8|6560.3|6557.4|6554.4|356
1594908300000|2020-07-16 14:05:00|6557.6|6554.6|6559.8|6556.8|6562.6|6559.6|6557.4|6554.4|357
1594908600000|2020-07-16 14:10:00|6560.4|6557.4|6563.3|6560.3|6564|6561|6559.9|6557|362
1594908900000|2020-07-16 14:15:00|6563.2|6560.2|6563.7|6560.7|6565.3|6562.9|6560.8|6558|367
1594909200000|2020-07-16 14:20:00|6563.6|6560.6|6569.6|6566.6|6569.6|6567|6563.5|6560.5|362
1594909500000|2020-07-16 14:25:00|6569.5|6566.5|6569.8|6566.8|6570|6567.6|6564.8|6562.3|421
1594909800000|2020-07-16 14:30:00|6569.9|6566.9|6570.6|6567.6|6570.6|6567.6|6566.5|6563.9|410
1594910100000|2020-07-16 14:35:00|6570.4|6568.6|6568.9|6565.9|6571.2|6568.7|6567.8|6564.8|309
1594910400000|2020-07-16 14:40:00|6568.8|6565.8|6568.4|6565.4|6570.2|6567.7|6567.5|6564.5|298
1594910700000|2020-07-16 14:45:00|6568.5|6565.5|6570|6567|6571.2|6568.9|6568.3|6565.5|298
1594911000000|2020-07-16 14:50:00|6570.3|6567.3|6566.8|6565|6570.5|6567.8|6566.7|6564.3|380
1594911300000|2020-07-16 14:55:00|6567.6|6564.6|6560.4|6557.4|6567.6|6565.2|6559.2|6556.8|549
1594911600000|2020-07-16 15:00:00|6560.2|6558.4|6561.8|6558.8|6564.3|6561.3|6559.3|6557|459
1594911900000|2020-07-16 15:05:00|6561.9|6558.9|6557|6554|6562.7|6559.7|6556.1|6553.1|345
1594912200000|2020-07-16 15:10:00|6557.1|6554.1|6557.9|6554.9|6558.3|6555.8|6556.1|6553.1|349
1594912500000|2020-07-16 15:15:00|6558|6555|6560.3|6557.3|6560.5|6557.5|6556.6|6554.2|328
1594912800000|2020-07-16 15:20:00|6560.4|6557.4|6562.3|6559.3|6562.4|6559.6|6558.9|6556.5|306
1594913100000|2020-07-16 15:25:00|6562.2|6559.2|6562.3|6559.3|6563.1|6560.5|6560.3|6557.9|320
1594913400000|2020-07-16 15:30:00|6562.2|6559.2|6562.3|6559.3|6564.2|6561.8|6560.2|6557.9|378
1594913700000|2020-07-16 15:35:00|6561.7|6559.9|6564.5|6561.5|6566.3|6563.4|6560.6|6558.2|397
1594914000000|2020-07-16 15:40:00|6564.6|6561.6|6563.4|6560.4|6564.9|6562.6|6562.2|6559.5|351
1594914300000|2020-07-16 15:45:00|6563.3|6560.3|6565|6562|6566.6|6563.9|6562.6|6560.2|331
1594914600000|2020-07-16 15:50:00|6564.9|6561.9|6567.5|6564.5|6567.5|6565|6564.5|6561.9|276
1594914900000|2020-07-16 15:55:00|6567.4|6564.4|6566.8|6563.8|6568.3|6565.7|6565.9|6563.5|269
1594915200000|2020-07-16 16:00:00|6566.7|6563.7|6567.4|6564.4|6567.6|6564.6|6564.8|6562.1|277
1594915500000|2020-07-16 16:05:00|6567.5|6564.5|6567.6|6565.8|6568.8|6566.4|6566.2|6563.8|298
1594915800000|2020-07-16 16:10:00|6568.1|6565.1|6565.8|6562.8|6568.5|6566.1|6565.1|6562.7|290
1594916100000|2020-07-16 16:15:00|6565.7|6562.7|6563.5|6560.5|6566.5|6564|6562.6|6560.2|237
1594916400000|2020-07-16 16:20:00|6563.4|6560.4|6559.5|6556.5|6564.1|6561.6|6558.3|6555.9|293
1594916700000|2020-07-16 16:25:00|6559.6|6556.6|6558.4|6555.4|6559.7|6557.7|6557.7|6555.3|306
1594917000000|2020-07-16 16:30:00|6558.6|6555.6|6559.2|6556.2|6559.7|6557.4|6557.3|6554.9|292
1594917300000|2020-07-16 16:35:00|6559.3|6556.3|6556.5|6553.5|6559.6|6557.2|6555.8|6553.3|212
1594917600000|2020-07-16 16:40:00|6556.6|6553.6|6555.7|6553.9|6558.1|6555.1|6555.2|6552.8|232
1594917900000|2020-07-16 16:45:00|6555.8|6554|6554.2|6552.4|6556.5|6554.1|6554.2|6552.4|184
1594918200000|2020-07-16 16:50:00|6554.4|6552.6|6555.2|6552.2|6556.3|6553.7|6553.2|6551|218
1594918500000|2020-07-16 16:55:00|6554.4|6552.6|6552.4|6549.4|6555.3|6552.8|6551.3|6548.7|261
1594918800000|2020-07-16 17:00:00|6552.1|6549.1|6551.6|6549.8|6553.8|6551.2|6550.6|6548.3|245
1594919100000|2020-07-16 17:05:00|6551.5|6549.7|6550.5|6547.5|6552.5|6549.9|6548.4|6546.1|306
1594919400000|2020-07-16 17:10:00|6550|6548.2|6549.1|6547.3|6550.8|6548.2|6548.1|6545.5|290
1594919700000|2020-07-16 17:15:00|6549.7|6546.7|6547.3|6544.3|6549.7|6546.9|6545.7|6543.4|345
1594920000000|2020-07-16 17:20:00|6547.2|6545.4|6543.4|6541.6|6547.5|6545.4|6543|6540.7|300
1594920300000|2020-07-16 17:25:00|6543.5|6541.7|6544|6541|6544.2|6541.8|6540.9|6538.6|350
1594920600000|2020-07-16 17:30:00|6543.9|6540.9|6536|6534.2|6544|6541.5|6536|6533.5|362
1594920900000|2020-07-16 17:35:00|6536.1|6534.3|6532.3|6529.3|6538.3|6535.8|6531.2|6528.2|296
1594921200000|2020-07-16 17:40:00|6532.2|6529.2|6533.4|6530.4|6534.6|6532.3|6531.3|6529|316
1594921500000|2020-07-16 17:45:00|6533.3|6530.3|6534.6|6532.8|6537.6|6534.7|6531.9|6529.4|280
1594921800000|2020-07-16 17:50:00|6535.2|6532.2|6534.9|6533.1|6535.7|6533.4|6532.8|6530.8|195
1594922100000|2020-07-16 17:55:00|6535.6|6532.6|6533.1|6530.1|6535.6|6533.2|6532.9|6529.9|200
1594922400000|2020-07-16 18:00:00|6532.9|6529.9|6530.3|6527.3|6534.1|6531.2|6529|6526.6|432
1594922700000|2020-07-16 18:05:00|6530.2|6527.2|6531.8|6530|6532.5|6530.1|6529.2|6526.8|251
1594923000000|2020-07-16 18:10:00|6532.4|6529.4|6534|6531|6534.1|6531.6|6531.6|6529|180
1594923300000|2020-07-16 18:15:00|6534.1|6531.1|6533.3|6530.3|6534.2|6531.2|6531.5|6529|297
1594923600000|2020-07-16 18:20:00|6533.2|6530.2|6532.2|6529.2|6534|6531.6|6531|6528.6|314
1594923900000|2020-07-16 18:25:00|6532.3|6529.3|6532.4|6529.4|6532.6|6530.1|6530.7|6528.4|244
1594924200000|2020-07-16 18:30:00|6531.8|6530|6532.8|6529.8|6533.2|6530.8|6531|6528.6|231
1594924500000|2020-07-16 18:35:00|6532.7|6529.7|6532.7|6529.7|6534.4|6531.7|6531.9|6529.4|145
1594924800000|2020-07-16 18:40:00|6532.2|6530.4|6533.5|6531.7|6534.8|6532.3|6532.1|6529.6|297
1594925100000|2020-07-16 18:45:00|6533.4|6531.6|6529.7|6526.7|6535.8|6533.5|6529.2|6526.7|265
1594925400000|2020-07-16 18:50:00|6529.6|6526.6|6532|6529|6533.2|6530.9|6529.4|6526.6|302
1594925700000|2020-07-16 18:55:00|6532.2|6529.2|6532.7|6529.7|6532.8|6530.4|6531|6528.3|318
1594926000000|2020-07-16 19:00:00|6532.5|6529.5|6532.4|6529.4|6533.2|6530.7|6531.3|6528.8|238
1594926300000|2020-07-16 19:05:00|6532.3|6529.3|6532|6529|6533.4|6530.9|6531.1|6528.5|213
1594926600000|2020-07-16 19:10:00|6531.9|6528.9|6531.1|6528.1|6532.6|6529.8|6530.1|6527.1|196
1594926900000|2020-07-16 19:15:00|6531.2|6528.2|6533.1|6530.1|6533.7|6530.9|6531.2|6528.2|189
1594927200000|2020-07-16 19:20:00|6533.2|6530.2|6534.3|6531.3|6535|6532.3|6532.1|6529.6|178
1594927500000|2020-07-16 19:25:00|6534.4|6531.4|6537.2|6534.2|6537.2|6534.9|6533.9|6531.3|230
1594927800000|2020-07-16 19:30:00|6537.1|6534.1|6537.3|6534.3|6538|6535.5|6535.6|6533.3|216
1594928100000|2020-07-16 19:35:00|6536.7|6534.9|6536.8|6533.8|6537.8|6535.2|6536.3|6533.8|147
1594928400000|2020-07-16 19:40:00|6536.9|6533.9|6535.3|6532.3|6537.4|6534.9|6535|6532.1|254
1594928700000|2020-07-16 19:45:00|6535.2|6532.2|6535|6532|6536.5|6534.3|6533.8|6531.3|237
1594929000000|2020-07-16 19:50:00|6534.9|6531.9|6534.1|6531.1|6535|6532.5|6532.6|6530.1|241
1594929300000|2020-07-16 19:55:00|6534|6531|6535.6|6533.8|6536.3|6533.8|6533.2|6530.5|273
1594929600000|2020-07-16 20:00:00|6535.7|6533.9|6534.1|6531.1|6536.2|6533.9|6533|6530.7|306
1594929900000|2020-07-16 20:05:00|6534.2|6531.2|6535.5|6532.5|6535.8|6533.4|6533.1|6530.8|244
1594930200000|2020-07-16 20:10:00|6535.4|6532.4|6534.5|6531.5|6536.3|6533.7|6533.8|6531.4|163
1594930500000|2020-07-16 20:15:00|6534.4|6531.4|6534.4|6531.4|6535.3|6532.8|6533.7|6531.3|101
1594930800000|2020-07-16 20:20:00|6534.3|6531.3|6536.4|6533.4|6537.3|6534.7|6533.1|6531|143
1594931100000|2020-07-16 20:25:00|6536.3|6533.3|6535.4|6532.4|6536.4|6533.9|6533|6530.5|228
1594931400000|2020-07-16 20:30:00|6535.5|6532.5|6536.2|6534.4|6538.9|6535.9|6535.3|6532.3|203
1594931700000|2020-07-16 20:35:00|6536.1|6534.3|6536.4|6533.4|6537.2|6535|6535.9|6533.2|118
1594932000000|2020-07-16 20:40:00|6536.3|6533.3|6537.5|6534.5|6537.8|6534.8|6534.6|6532.2|149
1594932300000|2020-07-16 20:45:00|6537.4|6534.4|6539.4|6536.4|6540.4|6537.4|6535.7|6532.7|244
1594932600000|2020-07-16 20:50:00|6539.5|6536.5|6537.4|6534.4|6539.5|6536.5|6537.2|6534.2|118
1594932900000|2020-07-16 20:55:00|6537.5|6534.5|6536.9|6533.9|6538.4|6535.1|6536.8|6533.8|192
1594933200000|2020-07-16 21:00:00|6538|6533.1|6537.4|6532.6|6538.5|6533.1|6534.7|6528|70
1594933500000|2020-07-16 21:05:00|6537.8|6532.4|6537.8|6532.5|6538.8|6533.4|6536.8|6531.8|192
1594933800000|2020-07-16 21:10:00|6537.4|6533.2|6537.3|6532|6538.4|6533.4|6535.4|6526.4|228
1594934100000|2020-07-16 21:15:00|6536.9|6532.1|6537.1|6532.4|6537.6|6533.8|6536.1|6531.3|191
1594934400000|2020-07-16 21:20:00|6536.9|6532.5|6537|6532.6|6539.4|6533.7|6536.5|6531.4|157
1594934700000|2020-07-16 21:25:00|6536.9|6533.9|6537.3|6532.5|6540.3|6533.9|6536.7|6531.1|194
1594935000000|2020-07-16 21:30:00|6539.1|6531.3|6537.1|6532.4|6539.2|6533.9|6536.8|6531.1|204
1594935300000|2020-07-16 21:35:00|6537.2|6532.3|6537|6532.7|6537.3|6534.1|6536.5|6532|161
1594935600000|2020-07-16 21:40:00|6537.1|6533.6|6536.6|6532.6|6537.5|6533.9|6536.4|6532|119
1594935900000|2020-07-16 21:45:00|6537|6532.3|6537.6|6533.3|6538.1|6534.3|6536.2|6532|225
1594936200000|2020-07-16 21:50:00|6537.5|6533.5|6537.7|6532.8|6538|6534.2|6536.9|6532.2|210
1594936500000|2020-07-16 21:55:00|6537.4|6533.7|6537.5|6533.5|6539.1|6535|6536.8|6532.6|231
1594936800000|2020-07-16 22:00:00|6537.7|6533.4|6538.3|6535.3|6538.7|6535.6|6536.9|6533.4|183
1594937100000|2020-07-16 22:05:00|6538.2|6535.2|6538.7|6535.7|6539.5|6536.5|6538.1|6535.1|119
1594937400000|2020-07-16 22:10:00|6538.8|6535.8|6539.2|6536.2|6539.9|6536.9|6538.7|6535.7|88
1594937700000|2020-07-16 22:15:00|6539.1|6536.1|6539.4|6536.4|6539.6|6536.6|6538.9|6535.9|95
1594938000000|2020-07-16 22:20:00|6539.3|6536.3|6539.1|6536.1|6539.9|6537.2|6538.8|6535.8|135
1594938300000|2020-07-16 22:25:00|6539|6536|6538.9|6535.9|6539.3|6536.3|6538.8|6535.8|90
1594938600000|2020-07-16 22:30:00|6538.8|6535.8|6540.9|6537.9|6541.3|6538.3|6538.8|6535.8|114
1594938900000|2020-07-16 22:35:00|6540.8|6537.8|6540.3|6537.3|6541|6538|6540.1|6537.1|90
1594939200000|2020-07-16 22:40:00|6540.2|6537.2|6541.3|6538.3|6542.2|6539.2|6539|6536|107
1594939500000|2020-07-16 22:45:00|6541.4|6538.4|6540.6|6537.6|6541.4|6538.4|6540|6537.3|98
1594939800000|2020-07-16 22:50:00|6540.5|6537.5|6538.7|6535.7|6540.6|6537.6|6538.5|6535.5|89
1594940100000|2020-07-16 22:55:00|6538.6|6535.6|6539.1|6536.1|6539.8|6536.8|6538.6|6535.6|100
1594940400000|2020-07-16 23:00:00|6539.2|6536.2|6536.2|6533.2|6539.3|6536.3|6535.8|6532.8|143
1594940700000|2020-07-16 23:05:00|6536.1|6533.1|6537.9|6534.9|6540.3|6537.3|6536.1|6533.1|194
1594941000000|2020-07-16 23:10:00|6537.8|6534.8|6539.2|6536.2|6539.6|6536.6|6537.7|6534.7|94
1594941300000|2020-07-16 23:15:00|6539.6|6536.6|6539|6536|6541.3|6538.3|6538.9|6535.9|136
1594941600000|2020-07-16 23:20:00|6539.1|6536.1|6539.5|6536.5|6540.4|6537.4|6537|6534|318
1594941900000|2020-07-16 23:25:00|6539.6|6536.6|6539.2|6536.2|6540.7|6537.8|6538.5|6535.5|300
1594942200000|2020-07-16 23:30:00|6539.1|6536.1|6539.2|6536.2|6539.8|6536.8|6538.8|6535.8|108
1594942500000|2020-07-16 23:35:00|6539.3|6536.3|6541.9|6538.9|6542.2|6539.2|6538.4|6536|173
1594942800000|2020-07-16 23:40:00|6541.8|6538.8|6541.9|6538.9|6542.1|6539.1|6540.1|6537.1|133
1594943100000|2020-07-16 23:45:00|6541.8|6538.8|6542.4|6539.4|6543.1|6540.1|6541.4|6538.8|127
1594943400000|2020-07-16 23:50:00|6542.5|6539.5|6542.2|6539.2|6543.1|6540.5|6541.4|6539.1|157
1594943700000|2020-07-16 23:55:00|6542.1|6539.1|6541.3|6538.3|6543.3|6540.3|6541.1|6538.1|212
1594944000000|2020-07-17 00:00:00|6541.6|6538.6|6544.4|6541.4|6545|6542.5|6540.1|6537.8|273
1594944300000|2020-07-17 00:05:00|6544.3|6541.3|6545.2|6542.2|6547|6544|6543.8|6541.2|192
1594944600000|2020-07-17 00:10:00|6545|6542|6543.3|6540.3|6545.2|6542.7|6542.4|6540|173
1594944900000|2020-07-17 00:15:00|6543.2|6540.2|6542.9|6539.9|6543.7|6541.1|6542.5|6539.8|170
1594945200000|2020-07-17 00:20:00|6543|6540|6545|6543.2|6545.6|6543.2|6542.1|6540|167
1594945500000|2020-07-17 00:25:00|6545.1|6543.3|6547.5|6544.5|6549.3|6546.8|6544.8|6542.4|156
1594945800000|2020-07-17 00:30:00|6546.9|6545.1|6547.5|6544.5|6549.5|6546.8|6546.3|6543.6|181
1594946100000|2020-07-17 00:35:00|6547.4|6544.4|6549|6546|6549.1|6546.1|6545.7|6543.1|160
1594946400000|2020-07-17 00:40:00|6548.9|6545.9|6547.5|6544.5|6549.6|6547|6545.9|6543.5|207
1594946700000|2020-07-17 00:45:00|6547.6|6544.6|6548.3|6545.3|6548.5|6546|6546.5|6544|128
1594947000000|2020-07-17 00:50:00|6548.2|6545.2|6547.7|6544.7|6549.3|6547|6547|6544.4|236
1594947300000|2020-07-17 00:55:00|6547.5|6544.5|6548.4|6545.4|6549.7|6547.1|6546.2|6544|226
1594947600000|2020-07-17 01:00:00|6547.9|6546.1|6543.6|6541.8|6548.6|6546.1|6543|6540.7|279
1594947900000|2020-07-17 01:05:00|6544.3|6541.3|6545.3|6542.3|6546.4|6543.4|6541.8|6539.3|256
1594948200000|2020-07-17 01:10:00|6545.2|6542.2|6543.2|6540.2|6545.3|6542.6|6540.9|6538.6|220
1594948500000|2020-07-17 01:15:00|6542.5|6540.7|6540.6|6537.6|6543.6|6541.2|6539.2|6536.2|338
1594948800000|2020-07-17 01:20:00|6540.3|6537.3|6542|6539|6542.2|6539.7|6539.3|6537.3|268
1594949100000|2020-07-17 01:25:00|6542.1|6539.1|6540.3|6537.3|6542.2|6539.2|6539.3|6536.8|222
1594949400000|2020-07-17 01:30:00|6540.5|6537.5|6540.8|6537.8|6543.8|6541.4|6539.9|6537.3|323
1594949700000|2020-07-17 01:35:00|6540.7|6537.7|6541.4|6538.4|6542.9|6540.2|6539.5|6537.2|324
1594950000000|2020-07-17 01:40:00|6541.5|6538.5|6542.5|6539.5|6543.7|6540.7|6541.4|6538.4|219
1594950300000|2020-07-17 01:45:00|6542.6|6539.6|6544.4|6541.4|6544.6|6541.6|6541.3|6538.3|258
1594950600000|2020-07-17 01:50:00|6544.3|6541.3|6543.7|6540.7|6544.3|6541.3|6541.8|6538.9|205
1594950900000|2020-07-17 01:55:00|6543.6|6540.6|6544.6|6541.6|6545.1|6542.2|6542.9|6540.3|243
1594951200000|2020-07-17 02:00:00|6544.5|6541.5|6544.2|6541.2|6544.8|6541.8|6542.7|6539.7|149
1594951500000|2020-07-17 02:05:00|6544.1|6541.1|6544.6|6541.6|6545|6542|6542.9|6540.4|192
1594951800000|2020-07-17 02:10:00|6544.7|6541.7|6546.3|6543.3|6546.3|6543.8|6543.7|6541.1|176
1594952100000|2020-07-17 02:15:00|6545.7|6543.9|6546.2|6543.2|6546.3|6543.9|6543.9|6541.2|139
1594952400000|2020-07-17 02:20:00|6546.1|6543.1|6546.5|6543.5|6546.7|6544.2|6545.1|6542.7|162
1594952700000|2020-07-17 02:25:00|6546.6|6543.6|6547.2|6544.2|6547.6|6545.1|6545.7|6543.3|159
1594953000000|2020-07-17 02:30:00|6547.3|6544.3|6545.7|6542.7|6547.5|6544.9|6544.8|6542.2|206
1594953300000|2020-07-17 02:35:00|6545.8|6542.8|6544.6|6541.6|6546.2|6543.9|6544.4|6541.4|161
1594953600000|2020-07-17 02:40:00|6544.5|6541.5|6544.1|6541.1|6545.1|6542.7|6542.9|6540.4|195
1594953900000|2020-07-17 02:45:00|6544.2|6541.2|6542.1|6539.1|6544.2|6541.6|6542|6539.1|161
1594954200000|2020-07-17 02:50:00|6542.2|6539.2|6542.3|6539.3|6543.3|6540.8|6540.6|6538.2|196
1594954500000|2020-07-17 02:55:00|6542.2|6539.2|6542.5|6539.5|6543.9|6541.5|6542.2|6539.2|120
1594954800000|2020-07-17 03:00:00|6542.6|6539.6|6542.6|6539.6|6542.7|6540|6541|6538.2|120
1594955100000|2020-07-17 03:05:00|6542|6540.2|6542.5|6539.5|6543.2|6540.7|6541.9|6539.3|161
1594955400000|2020-07-17 03:10:00|6542.4|6539.4|6542|6539|6542.7|6540.2|6541|6538.3|128
1594955700000|2020-07-17 03:15:00|6541.9|6538.9|6542.5|6539.5|6543.4|6541|6540.8|6538.2|170
1594956000000|2020-07-17 03:20:00|6542.6|6539.6|6543.5|6540.5|6543.6|6541.1|6542.1|6539.1|127
1594956300000|2020-07-17 03:25:00|6543.6|6540.6|6544.6|6541.6|6545|6542.3|6542.9|6540.4|208
1594956600000|2020-07-17 03:30:00|6544|6542.2|6544.5|6541.5|6545.2|6542.7|6543.6|6541.2|148
1594956900000|2020-07-17 03:35:00|6544.4|6541.4|6546.5|6543.5|6546.5|6543.5|6544.4|6541.4|101
1594957200000|2020-07-17 03:40:00|6546.4|6543.4|6546.1|6544.3|6547.6|6545.1|6546|6543.4|100
1594957500000|2020-07-17 03:45:00|6546|6544.2|6548.4|6545.4|6548.4|6546|6546|6543.5|147
1594957800000|2020-07-17 03:50:00|6547.8|6546|6547.5|6544.5|6549|6546.7|6546.9|6544.2|146
1594958100000|2020-07-17 03:55:00|6547.7|6544.7|6547.1|6544.1|6547.7|6545.3|6546.4|6543.6|96
1594958400000|2020-07-17 04:00:00|6547.3|6544.3|6547.1|6545.3|6548.2|6545.5|6546.7|6544.3|130
1594958700000|2020-07-17 04:05:00|6547.2|6545.4|6544.4|6541.4|6547.5|6545.4|6543.5|6541|163
1594959000000|2020-07-17 04:10:00|6544.5|6541.5|6544.4|6541.4|6544.9|6542.4|6543.6|6541.1|120
1594959300000|2020-07-17 04:15:00|6544.5|6541.5|6546.5|6543.5|6546.5|6543.5|6543.7|6541.3|102
1594959600000|2020-07-17 04:20:00|6546.6|6543.6|6546.4|6543.4|6547.3|6544.9|6545.6|6543.2|86
1594959900000|2020-07-17 04:25:00|6546.3|6543.3|6547.2|6544.2|6547.3|6544.8|6545.3|6542.7|117
1594960200000|2020-07-17 04:30:00|6546.7|6544.9|6545.4|6542.4|6548.2|6545.9|6544.5|6542.1|136
1594960500000|2020-07-17 04:35:00|6545.5|6542.5|6546.1|6543.1|6546.2|6543.7|6544.7|6542.3|95
1594960800000|2020-07-17 04:40:00|6546.2|6543.2|6545.8|6544|6547.2|6544.7|6545.4|6543.1|137
1594961100000|2020-07-17 04:45:00|6545.7|6543.9|6544.1|6542.3|6546.3|6543.9|6543.8|6541.4|183
1594961400000|2020-07-17 04:50:00|6544.2|6542.4|6546|6543|6546.3|6543.6|6544.1|6541.7|130
1594961700000|2020-07-17 04:55:00|6546.2|6543.2|6545.9|6542.9|6546.7|6544.1|6545.4|6542.7|94
1594962000000|2020-07-17 05:00:00|6546|6543|6546.3|6544.5|6547.3|6544.9|6544.9|6542.5|154
1594962300000|2020-07-17 05:05:00|6546.4|6544.6|6548.4|6545.4|6548.7|6546.2|6546.4|6544.2|159
1594962600000|2020-07-17 05:10:00|6548.3|6545.3|6547.6|6544.6|6548.4|6545.6|6547|6544.4|115
1594962900000|2020-07-17 05:15:00|6547.5|6544.5|6545.8|6542.8|6547.7|6545.3|6544.8|6542.3|172
1594963200000|2020-07-17 05:20:00|6545.9|6542.9|6547.7|6544.7|6547.8|6545.4|6545.6|6542.8|132
1594963500000|2020-07-17 05:25:00|6547.8|6544.8|6548.5|6545.5|6549.1|6546.7|6546.7|6544.2|173
1594963800000|2020-07-17 05:30:00|6548.4|6545.4|6547.4|6544.4|6548.6|6546.5|6546.9|6544.3|114
1594964100000|2020-07-17 05:35:00|6547.3|6544.3|6546.9|6543.9|6547.5|6544.8|6546.1|6543.2|123
1594964400000|2020-07-17 05:40:00|6546.8|6543.8|6547.2|6544.2|6548.3|6545.3|6546.2|6543.2|117
1594964700000|2020-07-17 05:45:00|6547.3|6544.3|6546.5|6543.5|6548.1|6545.8|6546.3|6543.5|157
1594965000000|2020-07-17 05:50:00|6546.6|6543.6|6544.3|6541.3|6547|6544|6544.3|6541.3|114
1594965300000|2020-07-17 05:55:00|6544.4|6541.4|6543.3|6540.3|6544.4|6541.6|6542.1|6539.4|233
1594965600000|2020-07-17 06:00:00|6543.2|6540.2|6543.6|6540.6|6544.7|6542.3|6542.5|6539.9|241
1594965900000|2020-07-17 06:05:00|6543.8|6540.8|6545.9|6542.9|6546.2|6543.9|6542.3|6539.6|268
1594966200000|2020-07-17 06:10:00|6546|6543|6548|6546.2|6548.7|6546.3|6545.6|6542.9|255
1594966500000|2020-07-17 06:15:00|6548.5|6545.5|6550.5|6547.5|6550.7|6548.2|6547.9|6545.5|184
1594966800000|2020-07-17 06:20:00|6550.6|6547.6|6549.6|6546.6|6551.1|6548.8|6548.8|6546.3|198
1594967100000|2020-07-17 06:25:00|6549.1|6547.3|6549.8|6546.8|6550.5|6548|6549.1|6546.2|147
1594967400000|2020-07-17 06:30:00|6549.9|6546.9|6550|6547|6550.6|6548.3|6548.5|6546.2|205
1594967700000|2020-07-17 06:35:00|6549.9|6546.9|6548|6545|6550|6547.1|6546.6|6544.3|214
1594968000000|2020-07-17 06:40:00|6548.1|6545.1|6549|6546|6549.8|6547.7|6547.3|6544.9|159
1594968300000|2020-07-17 06:45:00|6548.9|6545.9|6550.4|6547.4|6550.5|6548.1|6548.1|6545.2|238
1594968600000|2020-07-17 06:50:00|6550.3|6547.3|6550.2|6547.2|6551.3|6549|6549.4|6546.6|216
1594968900000|2020-07-17 06:55:00|6550.1|6547.1|6549.3|6546.3|6550.8|6548.4|6548.8|6546.2|313
1594969200000|2020-07-17 07:00:00|6549.4|6546.4|6551.2|6548.2|6551.2|6549|6548.1|6545.9|387
1594969500000|2020-07-17 07:05:00|6550.6|6548.8|6551.2|6548.2|6552.5|6549.7|6550|6547.8|318
1594969800000|2020-07-17 07:10:00|6551.3|6548.3|6552.5|6550.7|6553.6|6551.1|6550.7|6548.2|200
1594970100000|2020-07-17 07:15:00|6552.4|6550.6|6553|6550|6553.1|6550.8|6550.9|6548.4|287
1594970400000|2020-07-17 07:20:00|6552.9|6549.9|6551.8|6550|6553|6550.7|6550.5|6548.1|244
1594970700000|2020-07-17 07:25:00|6551.9|6550.1|6550.1|6547.1|6552.4|6550.1|6549.5|6547|268
1594971000000|2020-07-17 07:30:00|6550.2|6547.2|6551.4|6548.4|6552.3|6549.8|6549.3|6547.1|302
1594971300000|2020-07-17 07:35:00|6550.8|6549|6551.7|6549.9|6553.2|6550.8|6550.7|6548.3|288
1594971600000|2020-07-17 07:40:00|6552.3|6549.3|6550.5|6548.7|6553.2|6550.9|6550.5|6548.2|271
1594971900000|2020-07-17 07:45:00|6551.2|6548.2|6547.2|6544.2|6551.3|6548.7|6545.4|6542.8|333
1594972200000|2020-07-17 07:50:00|6547.1|6544.1|6546|6544.2|6547.2|6544.6|6543.6|6541.2|360
1594972500000|2020-07-17 07:55:00|6545.8|6544|6547|6544|6548.1|6545.8|6545.2|6542.7|303
1594972800000|2020-07-17 08:00:00|6547.1|6544.1|6546.5|6543.5|6547.8|6545.5|6544.8|6542.3|327
1594973100000|2020-07-17 08:05:00|6546.6|6543.6|6547.5|6545.7|6548.4|6546|6545.9|6543.5|227
1594973400000|2020-07-17 08:10:00|6547.4|6545.6|6547.4|6545.6|6548.4|6545.7|6545.8|6543.3|206
1594973700000|2020-07-17 08:15:00|6547.3|6545.5|6548|6546.2|6550.1|6547.8|6547.2|6545|235
1594974000000|2020-07-17 08:20:00|6548.1|6546.3|6547.4|6544.4|6549.9|6547.5|6546.6|6544.1|218
1594974300000|2020-07-17 08:25:00|6547.5|6544.5|6547.1|6544.1|6547.7|6545.3|6545.9|6543.2|216
1594974600000|2020-07-17 08:30:00|6546.6|6544.8|6549.3|6546.3|6549.4|6547|6545.7|6543.3|242
1594974900000|2020-07-17 08:35:00|6549.4|6546.4|6550.4|6547.4|6550.4|6548.3|6547.9|6545.3|291
1594975200000|2020-07-17 08:40:00|6549.8|6548|6550.6|6548.8|6551.7|6549.1|6548.7|6546.2|289
1594975500000|2020-07-17 08:45:00|6551.2|6548.2|6551.9|6550.1|6552.8|6550.4|6550.5|6547.9|363
1594975800000|2020-07-17 08:50:00|6552.4|6549.4|6554|6551|6554.1|6551.6|6551.5|6549.1|263
1594976100000|2020-07-17 08:55:00|6553.5|6551.7|6553.4|6551.6|6555.1|6552.6|6552.2|6549.8|238
1594976400000|2020-07-17 09:00:00|6553.5|6551.7|6552.4|6550.6|6554.8|6552.4|6551.2|6549|245
1594976700000|2020-07-17 09:05:00|6552.5|6550.7|6551|6549.2|6553.1|6550.9|6550.5|6548.6|275
1594977000000|2020-07-17 09:10:00|6551.2|6549.4|6552.3|6550.5|6554.9|6552.6|6551.1|6548.8|280
1594977300000|2020-07-17 09:15:00|6552.2|6550.4|6550.2|6548.4|6552.5|6550.7|6549.7|6547.3|219
1594977600000|2020-07-17 09:20:00|6550.1|6548.3|6552.4|6550.6|6553.7|6551.3|6550.1|6547.7|304
1594977900000|2020-07-17 09:25:00|6552.5|6550.7|6553.6|6550.6|6554.5|6552.3|6551.2|6549.2|325
1594978200000|2020-07-17 09:30:00|6552.8|6551|6552.3|6550.5|6554|6551.6|6551.2|6548.8|296
1594978500000|2020-07-17 09:35:00|6552.4|6550.6|6553.1|6551.3|6554.1|6551.9|6552.2|6549.9|204
1594978800000|2020-07-17 09:40:00|6553.2|6551.4|6551.7|6549.9|6554|6551.5|6551.4|6549|304
1594979100000|2020-07-17 09:45:00|6551.8|6550|6549.1|6546.1|6552.4|6550|6548.4|6546|247
1594979400000|2020-07-17 09:50:00|6549|6546|6548.1|6546.3|6550|6547.6|6547.6|6545|289
1594979700000|2020-07-17 09:55:00|6548.3|6546.5|6547|6544|6549|6546.6|6545.2|6542.7|301
1594980000000|2020-07-17 10:00:00|6546.9|6543.9|6546.7|6543.7|6548.2|6545.5|6545.9|6543.6|234
1594980300000|2020-07-17 10:05:00|6546.2|6544.4|6548.8|6545.8|6548.9|6546.5|6546|6543.8|260
1594980600000|2020-07-17 10:10:00|6548.3|6546.5|6546.8|6545|6549.2|6546.6|6546.8|6544.2|197
1594980900000|2020-07-17 10:15:00|6546.7|6544.9|6547.1|6544.1|6547.5|6545.2|6545.5|6543.2|169
1594981200000|2020-07-17 10:20:00|6547.2|6544.2|6547.3|6545.5|6548|6545.6|6546.1|6543.8|189
1594981500000|2020-07-17 10:25:00|6547.8|6544.8|6548.9|6545.9|6549|6546.6|6547|6544.6|228
1594981800000|2020-07-17 10:30:00|6548.8|6545.8|6547.3|6544.3|6549.1|6546.7|6546.7|6544.3|163
1594982100000|2020-07-17 10:35:00|6547.4|6544.4|6548.2|6546.4|6549.6|6547.3|6546.5|6544.1|215
1594982400000|2020-07-17 10:40:00|6548.8|6545.8|6549.3|6547.5|6550.1|6547.6|6547.6|6545.2|229
1594982700000|2020-07-17 10:45:00|6549.8|6546.8|6548.9|6547.1|6549.9|6547.5|6548.5|6546|206
1594983000000|2020-07-17 10:50:00|6549.5|6546.5|6551.1|6548.1|6551.7|6549.3|6549.1|6546.5|271
1594983300000|2020-07-17 10:55:00|6551.2|6548.2|6550.5|6547.5|6551.7|6549.3|6549.1|6546.7|291
1594983600000|2020-07-17 11:00:00|6550.4|6547.4|6547.2|6545.4|6551|6548.6|6547.2|6544.8|246
1594983900000|2020-07-17 11:05:00|6547.9|6544.9|6546.1|6543.1|6547.9|6545.4|6545.3|6542.8|291
1594984200000|2020-07-17 11:10:00|6546.2|6543.2|6545.2|6543.4|6546.9|6544.7|6545|6542.7|281
1594984500000|2020-07-17 11:15:00|6545.1|6543.3|6544.2|6542.4|6546|6543.8|6544.2|6542.3|206
1594984800000|2020-07-17 11:20:00|6544.3|6542.5|6544.1|6542.3|6545.2|6542.9|6543.6|6541.6|206
1594985100000|2020-07-17 11:25:00|6544.2|6542.4|6545.6|6543.8|6546.9|6544.4|6544|6542.2|257
1594985400000|2020-07-17 11:30:00|6546.1|6543.1|6544.8|6543|6546.6|6544.6|6544.4|6542.2|253
1594985700000|2020-07-17 11:35:00|6545.6|6542.6|6544.8|6543|6546.6|6544.4|6544.4|6542|256
1594986000000|2020-07-17 11:40:00|6544.7|6542.9|6540|6538.2|6545.2|6543|6539.2|6536.7|261
1594986300000|2020-07-17 11:45:00|6539.9|6538.1|6540.7|6537.7|6540.9|6538.5|6539.4|6537|251
1594986600000|2020-07-17 11:50:00|6540.6|6537.6|6541.3|6538.3|6541.8|6539.4|6539.9|6537.4|197
1594986900000|2020-07-17 11:55:00|6540.7|6538.9|6542.8|6539.8|6543|6540.6|6540.5|6538.1|169
1594987200000|2020-07-17 12:00:00|6542.9|6539.9|6544.2|6541.2|6544.2|6541.8|6541.4|6539|224
1594987500000|2020-07-17 12:05:00|6544.1|6541.1|6544.2|6541.2|6545.8|6543.4|6543.6|6541.1|204
1594987800000|2020-07-17 12:10:00|6544.3|6541.3|6545.1|6543.3|6545.9|6543.6|6543.4|6541.1|192
1594988100000|2020-07-17 12:15:00|6545.7|6542.7|6545.5|6542.5|6545.9|6543.5|6543.1|6540.7|261
1594988400000|2020-07-17 12:20:00|6545|6543.2|6542.1|6539.1|6545.7|6543.5|6541.9|6538.9|220
1594988700000|2020-07-17 12:25:00|6541.5|6539.7|6541.5|6538.5|6542.5|6540.5|6540.5|6538|169
1594989000000|2020-07-17 12:30:00|6541.4|6538.4|6539.6|6537.8|6541.9|6538.9|6538.6|6536.7|174
1594989300000|2020-07-17 12:35:00|6539.7|6537.9|6539.4|6536.4|6540.7|6538.2|6538.5|6536.1|186
1594989600000|2020-07-17 12:40:00|6538.9|6537.1|6536.4|6534.6|6539.6|6537.3|6536.4|6534|340
1594989900000|2020-07-17 12:45:00|6537.1|6534.1|6534.5|6531.5|6537.5|6535|6533.7|6531.4|218
1594990200000|2020-07-17 12:50:00|6533.9|6532.1|6536.2|6533.2|6536.8|6534.5|6533.9|6531.4|255
1594990500000|2020-07-17 12:55:00|6536.3|6533.3|6537.2|6534.2|6537.8|6535.5|6534.6|6532.3|236
1594990800000|2020-07-17 13:00:00|6537.3|6534.3|6539.1|6537.3|6540.5|6538.1|6534.6|6531.9|275
1594991100000|2020-07-17 13:05:00|6539.7|6536.7|6535|6532|6540|6537.6|6533.7|6531.2|322
1594991400000|2020-07-17 13:10:00|6534.9|6531.9|6537.8|6536|6538.8|6536.5|6533.6|6531.1|301
1594991700000|2020-07-17 13:15:00|6537.7|6535.9|6539.8|6538|6540.9|6538.6|6536.4|6533.9|324
1594992000000|2020-07-17 13:20:00|6539.9|6538.1|6543.7|6541.9|6544.3|6542|6539.9|6537.9|325
1594992300000|2020-07-17 13:25:00|6543.6|6541.8|6541.9|6538.9|6544|6541.9|6539.4|6537.1|286
1594992600000|2020-07-17 13:30:00|6541.7|6538.7|6540.1|6537.1|6541.9|6539.1|6538.6|6536.1|475
1594992900000|2020-07-17 13:35:00|6540.2|6537.2|6540.1|6537.1|6541.6|6539.1|6538.7|6536.1|380
1594993200000|2020-07-17 13:40:00|6539.9|6536.9|6540.2|6537.2|6543.1|6540.7|6538.6|6536.2|348
1594993500000|2020-07-17 13:45:00|6539.5|6537.7|6539.1|6536.1|6541.1|6538.5|6537.1|6534.6|323
1594993800000|2020-07-17 13:50:00|6539|6536|6541.3|6538.3|6542.7|6540.2|6538.5|6536|306
1594994100000|2020-07-17 13:55:00|6541|6538|6544|6541|6544.3|6541.3|6538.8|6536.5|284
1594994400000|2020-07-17 14:00:00|6543.6|6540.6|6541.8|6540|6545.2|6543|6540.5|6537.5|354
1594994700000|2020-07-17 14:05:00|6542.4|6539.4|6545.4|6542.4|6548.1|6545.1|6542.4|6539.4|337
1594995000000|2020-07-17 14:10:00|6545.3|6542.3|6545.2|6542.2|6546|6543.7|6544|6541.2|285
1594995300000|2020-07-17 14:15:00|6545.1|6542.1|6543.3|6540.3|6547.4|6545|6542.3|6539.9|345
1594995600000|2020-07-17 14:20:00|6543.4|6540.4|6541.1|6539.3|6545.3|6542.9|6540.7|6538.5|311
1594995900000|2020-07-17 14:25:00|6541|6539.2|6539.5|6536.5|6541.9|6539.5|6537.8|6535.1|403
1594996200000|2020-07-17 14:30:00|6539.4|6536.4|6537.9|6536.1|6539.5|6537.1|6536.2|6534|325
1594996500000|2020-07-17 14:35:00|6537.8|6536|6540.2|6537.2|6541.1|6538.8|6537.8|6535.6|315
1594996800000|2020-07-17 14:40:00|6540.1|6537.1|6542.3|6539.3|6542.6|6540.2|6539.6|6537.1|274
1594997100000|2020-07-17 14:45:00|6542.1|6539.1|6540.2|6538.4|6542.1|6539.7|6539.4|6537|290
1594997400000|2020-07-17 14:50:00|6540.1|6538.3|6541.3|6538.3|6543.3|6540.8|6538.8|6536.5|429
1594997700000|2020-07-17 14:55:00|6540.8|6539|6544.3|6542.5|6546|6543.7|6540.3|6538|426
1594998000000|2020-07-17 15:00:00|6545|6542|6546.7|6544.9|6548.2|6546|6543.7|6541.4|392
1594998300000|2020-07-17 15:05:00|6547.3|6544.3|6548.9|6547.1|6549.9|6547.5|6546.6|6544.3|262
1594998600000|2020-07-17 15:10:00|6549.4|6546.4|6549.6|6547.8|6551.3|6548.8|6548.4|6546.1|233
1594998900000|2020-07-17 15:15:00|6550.2|6547.2|6549.3|6547.5|6551.3|6549.1|6548.9|6546.6|209
1594999200000|2020-07-17 15:20:00|6549.4|6547.6|6549.6|6546.6|6551|6548.6|6548.8|6546.2|258
1594999500000|2020-07-17 15:25:00|6549.1|6547.3|6551.9|6548.9|6552|6549|6547.2|6544.9|212
1594999800000|2020-07-17 15:30:00|6552|6549|6550.1|6547.1|6552.4|6549.9|6549.7|6547|239
1595000100000|2020-07-17 15:35:00|6550|6547|6550.8|6547.8|6551.1|6548.3|6548.8|6546.3|214
1595000400000|2020-07-17 15:40:00|6550.9|6547.9|6549.1|6547.3|6551.9|6549|6548.5|6546.1|235
1595000700000|2020-07-17 15:45:00|6549.2|6547.4|6548.5|6546.7|6553.9|6550.9|6548.1|6545.1|338
1595001000000|2020-07-17 15:50:00|6549.1|6546.1|6551.9|6548.9|6552.1|6549.7|6548.3|6545.9|203
1595001300000|2020-07-17 15:55:00|6552|6549|6551.4|6549.6|6552.2|6549.7|6550.3|6547.9|153
1595001600000|2020-07-17 16:00:00|6551.5|6549.7|6557.3|6554.3|6557.6|6554.6|6551.4|6549|291
1595001900000|2020-07-17 16:05:00|6557.4|6554.4|6559.1|6556.1|6559.4|6556.8|6557.1|6554.3|246
1595002200000|2020-07-17 16:10:00|6559.2|6556.2|6556.2|6553.2|6559.2|6556.2|6555.2|6552.8|170
1595002500000|2020-07-17 16:15:00|6556.1|6553.1|6557|6554|6558.8|6556.2|6555.9|6553.1|217
1595002800000|2020-07-17 16:20:00|6557.1|6554.1|6557.1|6554.1|6558.5|6556|6555.8|6553.3|322
1595003100000|2020-07-17 16:25:00|6557.2|6554.2|6555.8|6552.8|6557.6|6554.9|6555.1|6552.7|315
1595003400000|2020-07-17 16:30:00|6555.9|6552.9|6556.7|6553.7|6557.3|6554.7|6555.8|6552.9|229
1595003700000|2020-07-17 16:35:00|6556.8|6553.8|6558.1|6555.1|6558.5|6556.3|6556.6|6553.6|159
1595004000000|2020-07-17 16:40:00|6558|6555|6558.6|6556.8|6559.3|6556.9|6557.7|6555|277
1595004300000|2020-07-17 16:45:00|6558.7|6556.9|6559.3|6557.5|6560.4|6558.1|6558.6|6556.2|258
1595004600000|2020-07-17 16:50:00|6559.4|6557.6|6560.3|6558.5|6561.4|6559|6559.3|6556.9|274
1595004900000|2020-07-17 16:55:00|6560.2|6558.4|6557.5|6555.7|6560.9|6558.6|6557.4|6555.2|281
1595005200000|2020-07-17 17:00:00|6557.7|6555.9|6558.1|6555.1|6558.5|6556.4|6557|6554.8|281
1595005500000|2020-07-17 17:05:00|6558|6555|6558.2|6556.4|6558.8|6556.5|6557.5|6554.9|173
1595005800000|2020-07-17 17:10:00|6558.8|6555.8|6558.8|6557|6560.2|6557.7|6558.1|6555.7|146
1595006100000|2020-07-17 17:15:00|6559.4|6556.4|6556.3|6553.3|6559.4|6557.1|6555.3|6552.8|378
1595006400000|2020-07-17 17:20:00|6556.2|6553.2|6560.1|6557.1|6560.2|6557.8|6555.9|6553.2|295
1595006700000|2020-07-17 17:25:00|6559.5|6557.7|6558.1|6556.3|6560.1|6557.7|6556.9|6554.6|233
1595007000000|2020-07-17 17:30:00|6558.2|6556.4|6557.1|6554.1|6559.2|6556.7|6556.5|6553.5|214
1595007300000|2020-07-17 17:35:00|6557|6554|6558.1|6555.1|6558.3|6555.8|6556.6|6554|235
1595007600000|2020-07-17 17:40:00|6558.2|6555.2|6558.1|6556.3|6559|6556.7|6556.8|6554.3|200
1595007900000|2020-07-17 17:45:00|6558.8|6555.8|6557.9|6556.1|6559.1|6556.8|6557.3|6554.8|151
1595008200000|2020-07-17 17:50:00|6558.5|6555.5|6557.5|6555.7|6559|6556.6|6557.3|6554.7|235
1595008500000|2020-07-17 17:55:00|6558.1|6555.1|6558.7|6555.7|6559.3|6556.9|6556.6|6554.2|361
1595008800000|2020-07-17 18:00:00|6558.6|6555.6|6558|6555|6559.1|6556.6|6556.3|6553.8|383
1595009100000|2020-07-17 18:05:00|6557.9|6554.9|6561|6558|6561.1|6558.6|6557.8|6554.8|234
1595009400000|2020-07-17 18:10:00|6560.4|6558.6|6560.4|6558.6|6561.1|6558.7|6559.6|6557.3|154
1595009700000|2020-07-17 18:15:00|6560.3|6558.5|6563.7|6561.9|6564.2|6561.9|6560.3|6558|249
1595010000000|2020-07-17 18:20:00|6563.8|6562|6562.3|6560.5|6564.2|6562|6561.8|6559.6|266
1595010300000|2020-07-17 18:25:00|6563|6560|6564.9|6561.9|6565|6562.6|6562.3|6559.8|194
1595010600000|2020-07-17 18:30:00|6565|6562|6565|6562|6565.1|6562.8|6563.2|6560.8|142
1595010900000|2020-07-17 18:35:00|6564.4|6562.6|6566.2|6563.2|6566.2|6563.7|6564.1|6561.9|164
1595011200000|2020-07-17 18:40:00|6566.1|6563.1|6566.5|6564.7|6567.3|6565|6565.7|6563.1|172
1595011500000|2020-07-17 18:45:00|6566.6|6564.8|6565|6563.2|6567.3|6564.9|6564.9|6562.9|170
1595011800000|2020-07-17 18:50:00|6565.7|6562.7|6565.4|6562.4|6566.7|6564.3|6565|6562.4|208
1595012100000|2020-07-17 18:55:00|6565.5|6562.5|6562.3|6560.5|6565.5|6562.6|6562.2|6559.9|180
1595012400000|2020-07-17 19:00:00|6562.8|6559.8|6562|6559|6564.1|6561.1|6561.3|6558.9|215
1595012700000|2020-07-17 19:05:00|6561.9|6558.9|6562|6559|6562.9|6560.5|6560.3|6557.8|197
1595013000000|2020-07-17 19:10:00|6562.1|6559.1|6560.5|6558.7|6562.1|6559.6|6560.3|6557.5|202
1595013300000|2020-07-17 19:15:00|6560.9|6557.9|6561.8|6558.8|6562.1|6559.6|6560.1|6557.1|160
1595013600000|2020-07-17 19:20:00|6561.7|6558.7|6562.1|6559.1|6562.1|6559.6|6560.4|6558|89
1595013900000|2020-07-17 19:25:00|6562.2|6559.2|6561.3|6558.3|6562.2|6559.7|6560.5|6558|81
1595014200000|2020-07-17 19:30:00|6561.2|6558.2|6562|6559|6563.3|6560.3|6560.1|6557.7|147
1595014500000|2020-07-17 19:35:00|6561.5|6559.7|6560|6557|6562.1|6559.7|6559.2|6557|123
1595014800000|2020-07-17 19:40:00|6559.2|6557.4|6560.9|6557.9|6561.3|6558.8|6559.2|6556.4|126
1595015100000|2020-07-17 19:45:00|6560.8|6557.8|6559.1|6556.1|6561|6558|6558.1|6555.7|146
1595015400000|2020-07-17 19:50:00|6559|6556|6558.3|6555.3|6559.2|6556.7|6557.6|6555|165
1595015700000|2020-07-17 19:55:00|6558.2|6555.2|6561.1|6558.1|6561.3|6558.7|6558.1|6555.2|104
1595016000000|2020-07-17 20:00:00|6561|6558|6561.1|6558.1|6561.4|6558.8|6560|6557.2|95
1595016300000|2020-07-17 20:05:00|6561|6558|6559.6|6557.8|6561.2|6558.2|6559.5|6556.9|97
1595016600000|2020-07-17 20:10:00|6560.1|6557.1|6559.3|6556.3|6560.3|6557.8|6559.2|6556.2|101
1595016900000|2020-07-17 20:15:00|6559.4|6556.4|6559.2|6556.2|6559.4|6556.9|6558.6|6556.1|35
1595017200000|2020-07-17 20:20:00|6560.2|6557.2|6560.1|6557.1|6560.4|6557.8|6559.4|6557|72
1595017500000|2020-07-17 20:25:00|6560.2|6557.2|6561.1|6558.1|6561.2|6558.2|6560.2|6557.2|59
1595017800000|2020-07-17 20:30:00|6561.8|6558.8|6560.4|6558.6|6561.8|6558.8|6560.3|6558|57
1595018100000|2020-07-17 20:35:00|6561.1|6558.1|6559.3|6556.3|6561.2|6558.2|6558.4|6556|89
1595018400000|2020-07-17 20:40:00|6559.2|6556.2|6561.3|6558.3|6561.4|6558.4|6559|6556|78
1595018700000|2020-07-17 20:45:00|6560.8|6557.8|6559.4|6556.4|6561|6558|6558.3|6555.3|115
1595019000000|2020-07-17 20:50:00|6560.3|6557.3|6557.7|6554.4|6560.7|6557.7|6556.4|6553.4|174
1595019300000|2020-07-17 20:55:00|6557.4|6554.3|6556.3|6553.3|6559.1|6554.6|6555.6|6550.1|281
1595188800000|2020-07-19 20:00:00|6551.6|6542.6|6551.6|6542.6|6551.6|6542.6|6551.2|6542.2|3
1595189400000|2020-07-19 20:10:00|6555.6|6546.6|6554.6|6545.6|6555.6|6546.6|6554.4|6545.4|6
1595189700000|2020-07-19 20:15:00|6555.1|6546.1|6555.1|6546.1|6555.1|6546.1|6555.1|6546.1|1
1595190000000|2020-07-19 20:20:00|6555.5|6546.5|6555.1|6546.1|6555.5|6546.5|6555.1|6546.1|2
1595190300000|2020-07-19 20:25:00|6556.1|6547.1|6554.6|6545.6|6556.1|6547.1|6554.6|6545.6|2
1595190600000|2020-07-19 20:30:00|6555.6|6546.6|6555.6|6546.6|6555.7|6546.7|6555.6|6546.6|3
1595190900000|2020-07-19 20:35:00|6555.7|6546.7|6557.6|6548.6|6558.1|6549.1|6555.6|6546.6|12
1595191200000|2020-07-19 20:40:00|6558.6|6549.6|6555.6|6546.6|6558.6|6549.6|6555.5|6546.5|11
1595191500000|2020-07-19 20:45:00|6556.4|6547.4|6557.6|6548.6|6557.6|6548.6|6556.4|6547.4|6
1595191800000|2020-07-19 20:50:00|6558.5|6549.5|6556.6|6547.6|6558.5|6549.5|6556.6|6547.6|8
1595192100000|2020-07-19 20:55:00|6557.2|6548.2|6559.6|6550.6|6559.6|6550.6|6557.2|6548.2|14
1595192400000|2020-07-19 21:00:00|6559.8|6550.8|6559.6|6550.6|6559.8|6550.8|6559.4|6550.4|3
1595192700000|2020-07-19 21:05:00|6559.4|6550.4|6560.3|6551.3|6560.4|6551.4|6559.4|6550.4|19
1595193000000|2020-07-19 21:10:00|6560.5|6551.5|6563.4|6554.4|6568.5|6559.5|6557.8|6548.8|61
1595193300000|2020-07-19 21:15:00|6563.2|6554.2|6561.3|6552.3|6564.4|6555.4|6554|6545|89
1595193600000|2020-07-19 21:20:00|6560.5|6551.5|6557.8|6548.8|6560.5|6551.5|6554.8|6545.8|61
1595193900000|2020-07-19 21:25:00|6558.1|6549.1|6555.3|6546.3|6558.1|6549.1|6551.1|6543.2|48
1595194200000|2020-07-19 21:30:00|6555.2|6546.2|6555.4|6546.4|6557.9|6548.9|6553.6|6544.6|77
1595194500000|2020-07-19 21:35:00|6555.1|6546.1|6556|6547|6561.7|6552.7|6553.8|6544.8|74
1595194800000|2020-07-19 21:40:00|6556.7|6547.7|6556.3|6547.3|6558.6|6549.6|6554.3|6545.3|78
1595195100000|2020-07-19 21:45:00|6554.9|6545.9|6553.4|6544.4|6558.6|6549.6|6552.1|6543.1|104
1595195400000|2020-07-19 21:50:00|6556.9|6547.9|6555.6|6546.6|6557.1|6548.1|6553.7|6544.7|84
1595195700000|2020-07-19 21:55:00|6554.4|6545.4|6554.3|6545.3|6556.4|6547.4|6552.5|6543.8|54
1595196000000|2020-07-19 22:00:00|6555.4|6546.4|6554.1|6550.7|6558|6553.5|6553.4|6545.5|369
1595196300000|2020-07-19 22:05:00|6554|6550.6|6553.4|6550.4|6556|6551.3|6552.4|6548.5|257
1595196600000|2020-07-19 22:10:00|6553.3|6550.3|6556.2|6551.8|6556.6|6552.7|6553.3|6549.3|137
1595196900000|2020-07-19 22:15:00|6555.3|6552.3|6557.3|6554.3|6557.4|6554.4|6554.2|6551.2|128
1595197200000|2020-07-19 22:20:00|6557.4|6554.4|6557.6|6554.6|6559.2|6556.2|6555.9|6552.9|171
1595197500000|2020-07-19 22:25:00|6557.7|6554.7|6561.3|6558.1|6561.7|6558.5|6557.5|6554.5|192
1595197800000|2020-07-19 22:30:00|6561.4|6557.9|6559.7|6556.7|6561.9|6558.9|6558.3|6555.3|246
1595198100000|2020-07-19 22:35:00|6559.4|6556.4|6557.8|6554.8|6559.6|6556.6|6557.3|6554.3|173
1595198400000|2020-07-19 22:40:00|6557.7|6554.7|6558.4|6555.4|6559.5|6556.5|6557.5|6554.5|160
1595198700000|2020-07-19 22:45:00|6558.2|6555.2|6558|6555|6559.8|6556.8|6557.8|6554.8|134
1595199000000|2020-07-19 22:50:00|6557.9|6554.9|6558.4|6555.4|6559.2|6556.2|6557.3|6554.3|104
1595199300000|2020-07-19 22:55:00|6558.3|6555.3|6558.8|6555.8|6559.6|6556.6|6557.9|6554.9|112
1595199600000|2020-07-19 23:00:00|6559.2|6556.2|6559.4|6556.4|6559.5|6556.5|6558.3|6555.3|106
1595199900000|2020-07-19 23:05:00|6559.5|6556.5|6559.9|6556.9|6560.3|6557.3|6558.8|6555.8|134
1595200200000|2020-07-19 23:10:00|6559.8|6556.8|6560.3|6557.3|6561.6|6558.6|6559.6|6556.6|129
1595200500000|2020-07-19 23:15:00|6560.4|6557.4|6561.3|6558.3|6561.8|6558.8|6560.3|6557.3|141
1595200800000|2020-07-19 23:20:00|6561.2|6558.2|6559.3|6556.3|6561.4|6558.4|6558.4|6555.9|119
1595201100000|2020-07-19 23:25:00|6559.2|6556.2|6560.1|6557.1|6560.3|6557.3|6558.9|6556|145
1595201400000|2020-07-19 23:30:00|6560.4|6557.4|6560.1|6557.1|6561.6|6558.7|6560|6557|107
1595201700000|2020-07-19 23:35:00|6560|6557|6560.5|6557.5|6561.2|6558.4|6559.3|6556.3|133
1595202000000|2020-07-19 23:40:00|6560.4|6557.4|6563.8|6560.8|6563.9|6560.9|6560.2|6557.2|153
1595202300000|2020-07-19 23:45:00|6563.9|6560.9|6564.3|6561.3|6565.3|6562.8|6563|6560.5|101
1595202600000|2020-07-19 23:50:00|6564.4|6561.4|6562.2|6560.4|6564.4|6561.4|6562.1|6559.1|87
1595202900000|2020-07-19 23:55:00|6562.7|6559.7|6563|6560|6563.7|6561.4|6562.4|6559.7|119
1595203200000|2020-07-20 00:00:00|6563.2|6560.2|6561.3|6558.3|6563.2|6560.8|6560.3|6557.9|211
1595203500000|2020-07-20 00:05:00|6561.4|6558.4|6562.2|6559.2|6562.4|6559.4|6560.2|6557.2|172
1595203800000|2020-07-20 00:10:00|6562.1|6559.1|6561.7|6559.9|6562.3|6559.9|6560.9|6558.3|124
1595204100000|2020-07-20 00:15:00|6561.6|6559.8|6560.5|6557.5|6562.3|6559.9|6559.8|6557.2|113
1595204400000|2020-07-20 00:20:00|6560.4|6558.6|6560.6|6558.8|6561.5|6558.9|6560.4|6557.7|117
1595204700000|2020-07-20 00:25:00|6561.2|6558.2|6561.1|6558.1|6561.6|6559.3|6559.8|6557.2|133
1595205000000|2020-07-20 00:30:00|6561.2|6558.2|6561.5|6559.7|6562.4|6560|6559.7|6557.3|127
1595205300000|2020-07-20 00:35:00|6561.6|6559.8|6560.3|6557.3|6562.3|6559.9|6559.9|6557.1|119
1595205600000|2020-07-20 00:40:00|6560.2|6558.4|6558.4|6555.4|6561.3|6559.1|6557.9|6555.4|165
1595205900000|2020-07-20 00:45:00|6558.5|6555.5|6552.5|6549.5|6558.5|6555.5|6551.7|6549.4|203
1595206200000|2020-07-20 00:50:00|6552.6|6549.6|6548.3|6545.3|6553.3|6550.9|6546.9|6544.4|250
1595206500000|2020-07-20 00:55:00|6548.4|6545.4|6550.1|6547.1|6550.4|6547.9|6548.4|6545.4|235
1595206800000|2020-07-20 01:00:00|6549.6|6546.6|6543.3|6540.3|6551|6548.4|6542.3|6539.3|304
1595207100000|2020-07-20 01:05:00|6542.8|6539.8|6542.5|6539.5|6544.6|6541.7|6540.8|6537.8|460
1595207400000|2020-07-20 01:10:00|6541.9|6540.1|6542.3|6539.3|6543.4|6541|6540.4|6538|379
1595207700000|2020-07-20 01:15:00|6542.5|6539.5|6544.8|6543|6545.4|6543|6541|6538.5|315
1595208000000|2020-07-20 01:20:00|6544.7|6542.9|6546.8|6543.8|6547.4|6545|6544|6541.5|289
1595208300000|2020-07-20 01:25:00|6546.2|6544.4|6547.2|6544.2|6547.3|6544.8|6544.2|6541.8|205
1595208600000|2020-07-20 01:30:00|6546.9|6543.9|6543.6|6541.8|6547.4|6545|6542.2|6539.8|250
1595208900000|2020-07-20 01:35:00|6543.7|6541.9|6543.4|6540.4|6544.4|6542|6542|6539.6|208
1595209200000|2020-07-20 01:40:00|6543.3|6540.3|6544.1|6541.1|6544.3|6541.9|6541.3|6538.7|214
1595209500000|2020-07-20 01:45:00|6544.2|6541.2|6541.5|6538.5|6544.2|6541.3|6540.9|6538.1|240
1595209800000|2020-07-20 01:50:00|6541.6|6538.6|6542.3|6539.3|6542.4|6539.4|6540.2|6537.2|188
1595210100000|2020-07-20 01:55:00|6542.4|6539.4|6542.3|6539.3|6543.4|6540.9|6541.5|6539.1|151
1595210400000|2020-07-20 02:00:00|6542.2|6539.2|6541.9|6538.9|6542.5|6540|6541.1|6538.3|185
1595210700000|2020-07-20 02:05:00|6541.7|6538.7|6542.6|6539.6|6544.4|6541.8|6541.1|6538.6|220
1595211000000|2020-07-20 02:10:00|6542.7|6539.7|6543.1|6540.1|6543.6|6540.6|6541.6|6538.7|191
1595211300000|2020-07-20 02:15:00|6543.2|6540.2|6544.1|6541.1|6545.2|6542.6|6543|6540.1|162
1595211600000|2020-07-20 02:20:00|6544.2|6541.2|6543.6|6540.6|6545|6542.4|6543.2|6540.4|106
1595211900000|2020-07-20 02:25:00|6543.5|6540.5|6542.5|6539.5|6544.2|6541.7|6542|6539.4|170
1595212200000|2020-07-20 02:30:00|6542.3|6539.3|6542.4|6539.4|6543.2|6540.8|6540.9|6538.2|101
1595212500000|2020-07-20 02:35:00|6542.5|6539.5|6543.7|6540.7|6543.7|6541|6541.7|6538.8|101
1595212800000|2020-07-20 02:40:00|6543.1|6541.3|6544.8|6543|6545.4|6543.3|6542.8|6540.5|130
1595213100000|2020-07-20 02:45:00|6544.6|6542.8|6545.6|6542.6|6546.3|6543.5|6544.2|6541.8|103
1595213400000|2020-07-20 02:50:00|6545.7|6542.7|6546.1|6543.1|6546.9|6544.5|6545.1|6542.7|144
1595213700000|2020-07-20 02:55:00|6546.2|6543.2|6543|6540|6546.3|6543.7|6542.5|6539.8|135
1595214000000|2020-07-20 03:00:00|6542.6|6539.6|6543.2|6540.2|6543.5|6540.8|6542|6539.4|126
1595214300000|2020-07-20 03:05:00|6543.1|6540.1|6542.6|6539.6|6544.6|6542.1|6542|6539.4|101
1595214600000|2020-07-20 03:10:00|6542.5|6539.5|6545.4|6542.4|6545.6|6543|6542.2|6539.4|128
1595214900000|2020-07-20 03:15:00|6545.5|6542.5|6546.3|6543.3|6547.5|6544.9|6544.7|6541.9|102
1595215200000|2020-07-20 03:20:00|6546.4|6543.4|6546.6|6543.6|6546.7|6544.3|6545.2|6542.5|112
1595215500000|2020-07-20 03:25:00|6546.7|6543.7|6547.6|6544.6|6548.2|6545.7|6546.6|6543.6|103
1595215800000|2020-07-20 03:30:00|6547.5|6544.5|6548.5|6546.7|6549.4|6547.1|6546.5|6543.5|170
1595216100000|2020-07-20 03:35:00|6548.6|6546.8|6550.5|6547.5|6551.4|6548.7|6548.5|6546.2|108
1595216400000|2020-07-20 03:40:00|6550.4|6547.4|6550.2|6548.4|6551.6|6548.9|6550.2|6547.3|114
1595216700000|2020-07-20 03:45:00|6550.9|6547.9|6552.6|6549.6|6552.6|6549.6|6550.1|6547.5|112
1595217000000|2020-07-20 03:50:00|6552.5|6549.5|6549.6|6546.6|6552.7|6550.4|6548.2|6545.2|150
1595217300000|2020-07-20 03:55:00|6549.4|6546.4|6548.7|6545.7|6550.3|6547.3|6547.7|6544.7|107
1595217600000|2020-07-20 04:00:00|6548.6|6545.6|6547.4|6544.4|6548.8|6545.8|6547.2|6544.2|115
1595217900000|2020-07-20 04:05:00|6547.3|6544.3|6547.4|6544.4|6548.3|6545.8|6546.7|6544.2|100
1595218200000|2020-07-20 04:10:00|6547.3|6544.3|6547|6545.2|6548.6|6546|6546.9|6544.3|100
1595218500000|2020-07-20 04:15:00|6547.1|6545.3|6550.6|6547.6|6551.6|6548.6|6547|6544.4|207
1595218800000|2020-07-20 04:20:00|6550.1|6548.3|6550.3|6547.3|6551.6|6548.6|6549.4|6546.5|136
1595219100000|2020-07-20 04:25:00|6550.4|6547.4|6550.6|6547.6|6551.3|6548.4|6549.6|6546.6|96
1595219400000|2020-07-20 04:30:00|6550.4|6547.4|6550.9|6549.1|6551.7|6549.3|6549.1|6546.5|104
1595219700000|2020-07-20 04:35:00|6550.8|6549|6552.5|6549.5|6552.7|6549.7|6550.7|6547.7|100
1595220000000|2020-07-20 04:40:00|6552.6|6549.6|6551.4|6548.4|6552.6|6550.1|6550.3|6547.8|109
1595220300000|2020-07-20 04:45:00|6551.3|6548.3|6549|6546|6551.4|6548.8|6549|6546|99
1595220600000|2020-07-20 04:50:00|6548.9|6545.9|6549.5|6546.5|6549.5|6546.9|6547.8|6545.4|109
1595220900000|2020-07-20 04:55:00|6549.4|6546.4|6552.9|6549.9|6552.9|6549.9|6549.1|6546.3|145
1595221200000|2020-07-20 05:00:00|6553.1|6550.1|6556.3|6553.3|6556.6|6554.4|6551.7|6548.7|338
1595221500000|2020-07-20 05:05:00|6556.4|6553.4|6554.6|6551.6|6557.3|6554.8|6554.6|6551.6|263
1595221800000|2020-07-20 05:10:00|6554.4|6551.4|6552.5|6549.5|6555.2|6552.6|6551.7|6549.3|210
1595222100000|2020-07-20 05:15:00|6552.3|6549.3|6553.6|6550.6|6553.8|6551.3|6551.8|6549.3|161
1595222400000|2020-07-20 05:20:00|6553.7|6550.7|6556.8|6555|6557.3|6555|6553.7|6550.7|167
1595222700000|2020-07-20 05:25:00|6556.9|6555.1|6555.1|6553.3|6557.8|6555.4|6555|6552.6|165
1595223000000|2020-07-20 05:30:00|6555|6553.2|6558.4|6555.4|6559.4|6556.9|6554.8|6552.3|263
1595223300000|2020-07-20 05:35:00|6558.7|6555.7|6558.6|6555.6|6560|6557|6557.6|6555|214
1595223600000|2020-07-20 05:40:00|6558.5|6555.5|6558.5|6555.5|6559.3|6556.9|6557.3|6555|172
1595223900000|2020-07-20 05:45:00|6558.4|6555.4|6556.6|6554.8|6558.7|6556.3|6556|6553.6|225
1595224200000|2020-07-20 05:50:00|6556.5|6554.7|6556.9|6553.9|6557.3|6555|6555.5|6553.3|203
1595224500000|2020-07-20 05:55:00|6556.8|6553.8|6556.5|6553.5|6558|6555.6|6555.4|6552.8|200
1595224800000|2020-07-20 06:00:00|6556.4|6553.4|6557.2|6554.2|6557.6|6555.1|6553.4|6550.9|330
1595225100000|2020-07-20 06:05:00|6557.3|6554.3|6557.9|6554.9|6558.6|6556|6556.4|6553.4|270
1595225400000|2020-07-20 06:10:00|6557.8|6554.8|6557.3|6555.5|6559|6556.6|6557.1|6554.5|159
1595225700000|2020-07-20 06:15:00|6557.9|6554.9|6556.1|6553.1|6557.9|6555.4|6554.6|6552.3|286
1595226000000|2020-07-20 06:20:00|6556.2|6553.2|6558.6|6555.6|6558.8|6555.8|6554.7|6552.4|263
1595226300000|2020-07-20 06:25:00|6558.5|6555.5|6556.4|6554.6|6558.6|6556.2|6556.1|6553.7|199
1595226600000|2020-07-20 06:30:00|6556.9|6553.9|6558.6|6555.6|6559.6|6557.1|6556.3|6553.9|213
1595226900000|2020-07-20 06:35:00|6558.7|6555.7|6559.5|6557.7|6560|6557.8|6557.8|6555.3|169
1595227200000|2020-07-20 06:40:00|6559.6|6557.8|6558.6|6555.6|6560|6557.8|6558|6555.5|200
1595227500000|2020-07-20 06:45:00|6558.5|6555.5|6558.8|6557|6560.4|6557.9|6557.9|6555.4|229
1595227800000|2020-07-20 06:50:00|6559|6557.2|6560.5|6557.5|6560.5|6558.1|6557.7|6555.3|267
1595228100000|2020-07-20 06:55:00|6560.6|6557.6|6558.4|6555.4|6560.8|6558.7|6557.5|6555.2|254
1595228400000|2020-07-20 07:00:00|6558.3|6555.3|6553.7|6550.7|6558.4|6555.8|6553.1|6550.6|349
1595228700000|2020-07-20 07:05:00|6552.8|6551|6553.5|6550.5|6556|6553.5|6550.7|6548.3|464
1595229000000|2020-07-20 07:10:00|6553.3|6551.5|6555.5|6552.5|6556|6553.7|6552.6|6550.3|472
1595229300000|2020-07-20 07:15:00|6555.1|6552.1|6558.2|6555.2|6558.4|6555.9|6554.3|6551.9|337
1595229600000|2020-07-20 07:20:00|6557.8|6554.8|6554.8|6551.8|6558.7|6556.4|6554.2|6551.7|387
1595229900000|2020-07-20 07:25:00|6554.3|6552.5|6558.4|6555.4|6558.6|6556.4|6553.4|6550.7|470
1595230200000|2020-07-20 07:30:00|6558.5|6555.5|6555.5|6553.7|6559|6556.7|6554.9|6552.6|351
1595230500000|2020-07-20 07:35:00|6555.4|6553.6|6555.7|6553.9|6557.1|6554.7|6554.6|6552.2|328
1595230800000|2020-07-20 07:40:00|6555.5|6553.7|6556.9|6555.1|6558.5|6556.1|6554.8|6552.5|334
1595231100000|2020-07-20 07:45:00|6557|6555.2|6555.5|6552.5|6557.7|6555.6|6553.8|6551.5|261
1595231400000|2020-07-20 07:50:00|6555.3|6552.3|6558.5|6556.7|6559.6|6557.1|6554.6|6552.3|308
1595231700000|2020-07-20 07:55:00|6558.2|6556.4|6559.5|6556.5|6559.6|6557.2|6557.6|6555.3|309
1595232000000|2020-07-20 08:00:00|6558.9|6557.1|6558.5|6555.5|6561.5|6559.1|6557.7|6555.5|300
1595232300000|2020-07-20 08:05:00|6558|6556.2|6558.7|6556.9|6559.5|6557.1|6556.7|6554.3|307
1595232600000|2020-07-20 08:10:00|6558.8|6557|6557.3|6554.3|6560.3|6557.9|6556.2|6553.8|285
1595232900000|2020-07-20 08:15:00|6557.2|6554.2|6557.5|6554.5|6558.1|6556.3|6555.9|6553.5|296
1595233200000|2020-07-20 08:20:00|6557.4|6554.4|6559.6|6557.8|6560.5|6558.1|6555.9|6553.3|297
1595233500000|2020-07-20 08:25:00|6559.7|6557.9|6562.3|6559.3|6562.3|6559.9|6559.6|6557.2|360
1595233800000|2020-07-20 08:30:00|6561.7|6559.9|6565.3|6562.3|6566.5|6563.6|6561.4|6559.2|357
1595234100000|2020-07-20 08:35:00|6565.4|6562.4|6564.8|6561.8|6566.5|6563.5|6563.9|6561.4|256
1595234400000|2020-07-20 08:40:00|6564.9|6561.9|6565.8|6564|6566.6|6564.3|6563.7|6561.2|247
1595234700000|2020-07-20 08:45:00|6565.9|6564.1|6566.1|6563.1|6567.2|6564.8|6565|6562.4|236
1595235000000|2020-07-20 08:50:00|6565.6|6563.8|6565.5|6563.7|6566.6|6564.2|6564.6|6562.2|203
1595235300000|2020-07-20 08:55:00|6565.4|6563.6|6566.3|6563.3|6566.5|6564.1|6565|6562.6|188
1595235600000|2020-07-20 09:00:00|6565.7|6563.9|6564.9|6563.1|6566.7|6564.2|6564.2|6561.3|247
1595235900000|2020-07-20 09:05:00|6565.6|6562.6|6564.6|6562.8|6565.6|6563.2|6563.8|6561.3|188
1595236200000|2020-07-20 09:10:00|6565.3|6562.3|6568.6|6565.6|6568.6|6566.2|6563.7|6561.3|197
1595236500000|2020-07-20 09:15:00|6568.1|6566.3|6565.3|6562.3|6568.5|6566.6|6564.4|6562.2|212
1595236800000|2020-07-20 09:20:00|6565.4|6562.4|6564.1|6562.3|6566.4|6564|6563.4|6561.1|182
1595237100000|2020-07-20 09:25:00|6564.2|6562.4|6563.5|6561.7|6565|6562.6|6562.5|6560.1|214
1595237400000|2020-07-20 09:30:00|6563.6|6561.8|6562.5|6560.7|6564.8|6562.6|6562.3|6560|242
1595237700000|2020-07-20 09:35:00|6563.1|6560.1|6564.4|6561.4|6564.5|6562.1|6562|6559.6|241
1595238000000|2020-07-20 09:40:00|6563.9|6562.1|6565.6|6563.8|6567.1|6564.7|6563.9|6561.8|252
1595238300000|2020-07-20 09:45:00|6566.2|6563.2|6565.5|6563.7|6566.4|6563.8|6563.9|6561.5|197
1595238600000|2020-07-20 09:50:00|6566.2|6563.2|6564|6561|6566.7|6564.4|6563.2|6560.8|228
1595238900000|2020-07-20 09:55:00|6564.1|6561.1|6562.7|6559.7|6564.8|6562.6|6562|6559.7|245
1595239200000|2020-07-20 10:00:00|6562.1|6560.3|6561.5|6559.7|6563|6560.6|6560.9|6558.3|241
1595239500000|2020-07-20 10:05:00|6561.6|6559.8|6560.1|6558.3|6562.3|6559.9|6560.1|6557.7|159
1595239800000|2020-07-20 10:10:00|6560.7|6557.7|6559.9|6556.9|6561|6558.6|6558.7|6556.3|193
1595240100000|2020-07-20 10:15:00|6559.1|6557.3|6561.7|6559.9|6562.4|6560|6558.9|6556.6|183
1595240400000|2020-07-20 10:20:00|6561.8|6560|6564.2|6561.2|6564.2|6561.5|6560.8|6558.4|191
1595240700000|2020-07-20 10:25:00|6564.3|6561.3|6561.8|6560|6564.9|6562.4|6561.6|6559.3|244
1595241000000|2020-07-20 10:30:00|6562.4|6559.4|6565.6|6562.6|6565.6|6563.1|6561.8|6559.4|215
1595241300000|2020-07-20 10:35:00|6565.7|6562.7|6565.9|6564.1|6566.5|6564.1|6564.1|6561.8|183
1595241600000|2020-07-20 10:40:00|6565.8|6564|6564.9|6563.1|6567.1|6564.7|6564.7|6562.4|211
1595241900000|2020-07-20 10:45:00|6565|6563.2|6563.1|6561.3|6566|6563.6|6562.9|6560.7|197
1595242200000|2020-07-20 10:50:00|6563|6561.2|6562.3|6560.5|6563.9|6561.6|6562|6559.7|197
1595242500000|2020-07-20 10:55:00|6562.4|6560.6|6562.4|6560.6|6563.3|6561.4|6560.9|6558.3|253
1595242800000|2020-07-20 11:00:00|6562.3|6560.5|6565.8|6564|6566.3|6564.1|6562.3|6560.5|244
1595243100000|2020-07-20 11:05:00|6566.1|6564.3|6569.6|6566.6|6570.2|6567.8|6565.9|6564.1|232
1595243400000|2020-07-20 11:10:00|6569.1|6567.3|6566.9|6563.9|6570.2|6567.8|6565.4|6563|257
1595243700000|2020-07-20 11:15:00|6566.2|6564.4|6566.5|6563.5|6567|6564.7|6565|6562.3|286
1595244000000|2020-07-20 11:20:00|6566.4|6563.4|6566.6|6563.6|6567.8|6565.5|6564.8|6562.4|275
1595244300000|2020-07-20 11:25:00|6566.5|6563.5|6567.7|6565.9|6569.6|6567.4|6565.7|6563.2|273
1595244600000|2020-07-20 11:30:00|6568.2|6565.2|6569.5|6567.7|6570.1|6567.8|6567.4|6565.1|251
1595244900000|2020-07-20 11:35:00|6569.4|6567.6|6566.7|6564.9|6570.4|6568.6|6566.6|6564.2|217
1595245200000|2020-07-20 11:40:00|6566.8|6565|6568.7|6566.9|6569.3|6567.1|6566.8|6564.6|208
1595245500000|2020-07-20 11:45:00|6569.4|6566.4|6568.7|6566.9|6570.4|6568.3|6567.7|6565.2|222
1595245800000|2020-07-20 11:50:00|6569.3|6566.3|6569.4|6567.6|6571.3|6568.9|6568.4|6566.2|221
1595246100000|2020-07-20 11:55:00|6569.3|6567.5|6567.2|6564.2|6569.9|6567.5|6565.4|6563.1|259
1595246400000|2020-07-20 12:00:00|6567.1|6564.1|6565.4|6562.4|6568|6565.6|6564.3|6561.9|270
1595246700000|2020-07-20 12:05:00|6565.3|6562.3|6566.6|6563.6|6568.2|6565.8|6564.9|6562.3|290
1595247000000|2020-07-20 12:10:00|6566.5|6563.5|6567.2|6564.2|6567.4|6564.9|6565.7|6563.2|236
1595247300000|2020-07-20 12:15:00|6567.1|6564.1|6564.2|6562.4|6567.1|6564.7|6563.7|6561.1|268
1595247600000|2020-07-20 12:20:00|6564.9|6561.9|6565.4|6563.6|6566.3|6564.2|6563.8|6561.3|244
1595247900000|2020-07-20 12:25:00|6565.5|6563.7|6565.8|6564|6567|6565.2|6565.3|6563|205
1595248200000|2020-07-20 12:30:00|6566.8|6563.8|6565.7|6563.9|6568.5|6566.4|6565.3|6562.9|262
1595248500000|2020-07-20 12:35:00|6566.3|6563.3|6565.2|6562.2|6567.5|6565.2|6564.5|6562|237
1595248800000|2020-07-20 12:40:00|6565.1|6562.1|6563.7|6561.9|6566.4|6564.1|6563.5|6561.2|181
1595249100000|2020-07-20 12:45:00|6564.5|6561.5|6561.1|6558.1|6565.1|6562.7|6559.5|6557.7|339
1595249400000|2020-07-20 12:50:00|6561.2|6558.2|6560.3|6557.3|6561.3|6558.9|6558.1|6555.2|350
1595249700000|2020-07-20 12:55:00|6560.2|6557.2|6558.1|6555.1|6561.4|6559|6557.4|6555|395
1595250000000|2020-07-20 13:00:00|6557.6|6555.8|6560.6|6558.8|6561.2|6558.8|6557|6554.5|362
1595250300000|2020-07-20 13:05:00|6560.5|6558.7|6560.8|6559|6562.3|6560.1|6558.5|6556|309
1595250600000|2020-07-20 13:10:00|6560.9|6559.1|6560.1|6558.3|6561.6|6559.2|6558.4|6556|274
1595250900000|2020-07-20 13:15:00|6561|6558|6562.8|6559.8|6563.3|6560.9|6560.3|6557.9|289
1595251200000|2020-07-20 13:20:00|6562.7|6559.7|6562.4|6559.4|6563.6|6561.1|6560.9|6558.4|319
1595251500000|2020-07-20 13:25:00|6562.2|6559.2|6564.3|6561.3|6564.4|6561.6|6561.6|6559.2|257
1595251800000|2020-07-20 13:30:00|6564.2|6561.2|6565.3|6562.3|6567.3|6564.4|6562.9|6560.2|443
1595252100000|2020-07-20 13:35:00|6565.4|6562.4|6560.6|6557.6|6566.4|6563.9|6558|6555.4|526
1595252400000|2020-07-20 13:40:00|6560.5|6557.5|6554.4|6552.6|6561.6|6559.2|6554.1|6551.8|582
1595252700000|2020-07-20 13:45:00|6555|6552|6554.8|6553|6557.1|6554.4|6553.4|6550.6|510
1595253000000|2020-07-20 13:50:00|6554.9|6553.1|6558.5|6555.5|6558.6|6556.2|6553.9|6551.8|406
1595253300000|2020-07-20 13:55:00|6558.4|6555.4|6560|6558.2|6560.4|6558.4|6556.9|6554.1|412
1595253600000|2020-07-20 14:00:00|6560.4|6557.4|6559.4|6557.6|6561.5|6559.1|6558|6555.6|544
1595253900000|2020-07-20 14:05:00|6560.3|6557.3|6562.7|6559.7|6563.9|6561.5|6559.8|6557.3|405
1595254200000|2020-07-20 14:10:00|6562.8|6559.8|6563.3|6560.3|6564.1|6561.6|6561.5|6559|293
1595254500000|2020-07-20 14:15:00|6563.2|6560.2|6564.2|6562.4|6565.2|6562.4|6562.1|6559.7|228
1595254800000|2020-07-20 14:20:00|6564.4|6562.6|6569.5|6566.5|6569.5|6566.9|6563.8|6561.3|348
1595255100000|2020-07-20 14:25:00|6568.8|6567|6571|6568|6571.1|6568.5|6566.9|6564.6|409
1595255400000|2020-07-20 14:30:00|6571.2|6568.2|6568.8|6567|6572.3|6569.8|6568.6|6566|314
1595255700000|2020-07-20 14:35:00|6568.9|6567.1|6573.2|6570.2|6574.3|6571.9|6568.9|6567.1|321
1595256000000|2020-07-20 14:40:00|6572.6|6570.8|6570.3|6567.3|6574.8|6572.5|6569.9|6567.3|283
1595256300000|2020-07-20 14:45:00|6570.4|6567.4|6572.4|6569.4|6573.1|6570.5|6569|6567|258
1595256600000|2020-07-20 14:50:00|6572.3|6569.3|6571.3|6568.3|6572.4|6569.6|6570.3|6568|255
1595256900000|2020-07-20 14:55:00|6571.8|6569.5|6569.9|6566.9|6573.1|6570.6|6567.6|6565.1|353
1595257200000|2020-07-20 15:00:00|6569.1|6567.3|6570.7|6567.7|6572.2|6569.9|6569.1|6566.8|319
1595257500000|2020-07-20 15:05:00|6570.8|6567.8|6570.3|6567.3|6571.1|6568.5|6569.1|6566.3|255
1595257800000|2020-07-20 15:10:00|6570.4|6567.4|6570.1|6567.1|6571.1|6568.4|6569.1|6566.2|217
1595258100000|2020-07-20 15:15:00|6570|6567|6568.7|6565.7|6570.3|6567.6|6568|6565|216
1595258400000|2020-07-20 15:20:00|6568.6|6565.6|6568.4|6565.4|6569.3|6566.7|6566.9|6564.6|245
1595258700000|2020-07-20 15:25:00|6568.3|6565.3|6569.2|6566.2|6569.3|6566.8|6567.5|6564.9|224
1595259000000|2020-07-20 15:30:00|6569.1|6566.1|6569.3|6566.3|6569.3|6566.9|6567.5|6565.2|267
1595259300000|2020-07-20 15:35:00|6569.4|6566.4|6567.5|6564.5|6570|6567.6|6566.5|6564|280
1595259600000|2020-07-20 15:40:00|6567.4|6564.4|6568.4|6565.4|6568.5|6565.9|6566.6|6564.3|142
1595259900000|2020-07-20 15:45:00|6567.8|6566|6569.4|6567.6|6570.3|6567.8|6567.7|6565.2|241
1595260200000|2020-07-20 15:50:00|6570.1|6567.1|6570.5|6567.5|6570.5|6568.1|6568.8|6566.2|141
1595260500000|2020-07-20 15:55:00|6570.4|6567.4|6570.5|6567.5|6571.1|6568.5|6569.4|6567|144
1595260800000|2020-07-20 16:00:00|6570.4|6567.4|6569.9|6568.1|6571.2|6568.8|6568.9|6566.4|229
1595261100000|2020-07-20 16:05:00|6570.7|6567.7|6569.5|6566.5|6571|6568.6|6568.8|6566.4|167
1595261400000|2020-07-20 16:10:00|6569.6|6566.6|6570|6568.2|6571.1|6568.5|6569.1|6566.5|178
1595261700000|2020-07-20 16:15:00|6569.9|6568.1|6571.9|6568.9|6572|6569|6569.7|6567.3|159
1595262000000|2020-07-20 16:20:00|6571.8|6568.8|6567.6|6565.8|6571.9|6569.2|6567.5|6565.2|208
1595262300000|2020-07-20 16:25:00|6567.5|6565.7|6566.1|6563.1|6568.2|6565.8|6565.3|6562.9|140
1595262600000|2020-07-20 16:30:00|6566|6563|6566.7|6563.7|6567|6564.5|6565.6|6563|135
1595262900000|2020-07-20 16:35:00|6566.6|6563.6|6568.4|6565.4|6568.5|6566.3|6565.6|6563.2|174
1595263200000|2020-07-20 16:40:00|6568.5|6565.5|6568.3|6565.3|6569.3|6567|6567.7|6565.3|148
1595263500000|2020-07-20 16:45:00|6568.4|6565.4|6568.8|6567|6570.4|6568|6567.7|6565.2|234
1595263800000|2020-07-20 16:50:00|6569.4|6566.4|6569.4|6566.4|6569.6|6567.5|6568.5|6566|193
1595264100000|2020-07-20 16:55:00|6568.8|6567|6568.8|6567|6569.5|6567.2|6567.5|6565.1|177
1595264400000|2020-07-20 17:00:00|6568.7|6566.9|6568.4|6565.4|6569.3|6567|6567.7|6565.3|139
1595264700000|2020-07-20 17:05:00|6568.3|6565.3|6569.2|6566.2|6569.4|6567.2|6567.7|6565.3|93
1595265000000|2020-07-20 17:10:00|6568.7|6566.9|6568.4|6565.4|6569.4|6567.2|6567.6|6565.2|136
1595265300000|2020-07-20 17:15:00|6568.5|6565.5|6570.3|6567.3|6571.7|6569.3|6567.8|6565.4|276
1595265600000|2020-07-20 17:20:00|6570.4|6567.4|6570.4|6567.4|6570.9|6568.7|6569.1|6566.6|152
1595265900000|2020-07-20 17:25:00|6570|6568.2|6570.7|6568.9|6571.1|6569.1|6569.7|6567.3|112
1595266200000|2020-07-20 17:30:00|6570.8|6569|6570.8|6569|6571.5|6569.6|6570.2|6568|133
1595266500000|2020-07-20 17:35:00|6570.9|6569.1|6568.7|6566.9|6571.4|6569.1|6568.7|6566.4|195
1595266800000|2020-07-20 17:40:00|6568.8|6567|6571|6568|6572|6569.6|6568.7|6566.2|262
1595267100000|2020-07-20 17:45:00|6570.3|6568.5|6571.1|6568.1|6571.4|6569.1|6570.3|6568|194
1595267400000|2020-07-20 17:50:00|6571.2|6568.2|6571.1|6569.3|6571.6|6569.6|6570.4|6568|209
1595267700000|2020-07-20 17:55:00|6571.4|6568.4|6571.4|6569.6|6572.5|6570.2|6570.8|6568.3|191
1595268000000|2020-07-20 18:00:00|6571.5|6569.7|6571.8|6570|6572.4|6570|6570.5|6568.2|191
1595268300000|2020-07-20 18:05:00|6572.4|6569.4|6573.2|6570.2|6573.5|6571.1|6571.7|6569.3|157
1595268600000|2020-07-20 18:10:00|6572.6|6570.8|6572.4|6569.4|6573.4|6570.9|6571.8|6569.3|96
1595268900000|2020-07-20 18:15:00|6571.9|6570.1|6572.9|6569.9|6573.4|6570.9|6571.8|6569.3|133
1595269200000|2020-07-20 18:20:00|6572.4|6570.6|6573.4|6570.4|6573.4|6571|6571.7|6569.3|127
1595269500000|2020-07-20 18:25:00|6573.3|6570.3|6571.8|6570|6573.3|6571|6571.7|6569.3|141
1595269800000|2020-07-20 18:30:00|6571.7|6569.9|6572.7|6570.9|6573.3|6571|6571.7|6569.3|130
1595270100000|2020-07-20 18:35:00|6572.8|6571|6574.4|6571.4|6574.5|6572.1|6572.7|6570.3|134
1595270400000|2020-07-20 18:40:00|6574.5|6571.5|6574.4|6572.6|6575.5|6573.1|6573.9|6571.4|243
1595270700000|2020-07-20 18:45:00|6574.5|6572.7|6572.9|6571.1|6575.2|6572.9|6572.9|6570.6|127
1595271000000|2020-07-20 18:50:00|6573|6571.2|6573.5|6571.7|6574.3|6571.8|6572.3|6570|83
1595271300000|2020-07-20 18:55:00|6574.2|6571.2|6574.6|6571.6|6574.6|6572.1|6573|6571.1|89
1595271600000|2020-07-20 19:00:00|6574.7|6571.7|6573.7|6571.9|6575.3|6572.9|6573|6570.6|169
1595271900000|2020-07-20 19:05:00|6574.5|6571.5|6574.1|6572.3|6574.6|6572.6|6573.9|6571.5|71
1595272200000|2020-07-20 19:10:00|6574.2|6572.4|6572.9|6571.1|6575.1|6572.9|6572.8|6570.4|79
1595272500000|2020-07-20 19:15:00|6573|6571.2|6573.5|6571.7|6573.9|6572.1|6572.8|6570.4|88
1595272800000|2020-07-20 19:20:00|6573.4|6571.6|6574.9|6573.1|6575.6|6573.2|6573.4|6571.6|69
1595273100000|2020-07-20 19:25:00|6575.6|6572.6|6575.6|6572.6|6576.6|6574.1|6574.9|6572.5|103
1595273400000|2020-07-20 19:30:00|6575.5|6572.5|6575.5|6572.5|6576|6573.5|6574.9|6572.4|79
1595273700000|2020-07-20 19:35:00|6575.6|6572.6|6576.6|6573.6|6576.7|6574.4|6574.8|6572.4|88
1595274000000|2020-07-20 19:40:00|6576.5|6573.5|6576.8|6575|6577|6575.2|6576|6573.5|92
1595274300000|2020-07-20 19:45:00|6576.7|6574.9|6576.8|6575|6577.6|6575.1|6576.7|6574.4|62
1595274600000|2020-07-20 19:50:00|6576.9|6575.1|6576.7|6574.9|6577.5|6575.6|6575.9|6573.4|123
1595274900000|2020-07-20 19:55:00|6576.6|6574.8|6576.6|6574.8|6577.3|6574.9|6575.8|6573.3|115
1595275200000|2020-07-20 20:00:00|6576.7|6574.9|6576.8|6575|6577.6|6575.2|6576.1|6574.2|112
1595275500000|2020-07-20 20:05:00|6577.5|6574.5|6576.7|6574.9|6577.6|6575.1|6576.3|6573.9|53
1595275800000|2020-07-20 20:10:00|6576.6|6574.8|6576.9|6575.1|6577.7|6575.3|6576.6|6574.2|76
1595276100000|2020-07-20 20:15:00|6576.8|6575|6575.4|6572.4|6577.2|6575|6574.8|6572.3|85
1595276400000|2020-07-20 20:20:00|6575.5|6572.5|6574.7|6572.9|6575.5|6573.1|6574.7|6572.2|78
1595276700000|2020-07-20 20:25:00|6575.3|6572.3|6574.9|6573.1|6575.5|6573.2|6574.6|6572.1|87
1595277000000|2020-07-20 20:30:00|6574.8|6573|6575.4|6572.4|6575.6|6573.2|6574.8|6572.4|60
1595277300000|2020-07-20 20:35:00|6574.9|6573.1|6576.2|6573.2|6576.4|6573.9|6574.9|6573.1|51
1595277600000|2020-07-20 20:40:00|6575.7|6573.9|6576.8|6573.8|6577|6574.1|6575.6|6573.3|58
1595277900000|2020-07-20 20:45:00|6576.4|6574.6|6577.3|6574.3|6577.5|6574.6|6576.4|6573.5|87
1595278200000|2020-07-20 20:50:00|6577.4|6574.4|6577.3|6574.3|6577.7|6574.7|6577.1|6574.1|79
1595278500000|2020-07-20 20:55:00|6577.2|6574.2|6578|6575|6578.7|6575.7|6577.2|6574.2|123
1595278800000|2020-07-20 21:00:00|6578.2|6575.2|6576|6572|6578.3|6575.3|6573.9|6569.9|74
1595279100000|2020-07-20 21:05:00|6576.1|6572.1|6576.6|6572.6|6578|6574|6574.6|6570.6|110
1595279400000|2020-07-20 21:10:00|6576.8|6572.8|6574.8|6570.8|6577.2|6573.2|6573.3|6569.3|161
1595279700000|2020-07-20 21:15:00|6574.7|6570.7|6576.3|6572.3|6576.8|6572.8|6574.5|6570.5|141
1595280000000|2020-07-20 21:20:00|6576.5|6572.5|6576.7|6572.7|6577.6|6573.6|6576.2|6572.2|113
1595280300000|2020-07-20 21:25:00|6576.6|6572.6|6577.4|6573.4|6577.8|6573.8|6576.2|6572.2|115
1595280600000|2020-07-20 21:30:00|6577.6|6573.6|6577.8|6573.8|6578.5|6574.5|6576.7|6572.7|205
1595280900000|2020-07-20 21:35:00|6577.9|6573.9|6580.1|6576.2|6580.6|6577.3|6576.8|6572.8|218
1595281200000|2020-07-20 21:40:00|6580|6576.5|6578.2|6574.8|6580.2|6576.8|6578|6574.4|221
1595281500000|2020-07-20 21:45:00|6578.3|6574.5|6577.8|6574.7|6578.4|6575|6577.8|6574.3|153
1595281800000|2020-07-20 21:50:00|6577.9|6574.6|6577.7|6573.7|6579.3|6576.1|6576.3|6572.3|265
1595282100000|2020-07-20 21:55:00|6577.6|6573.6|6577.1|6573.1|6577.6|6573.9|6575.9|6572|260
1595282400000|2020-07-20 22:00:00|6577.3|6573.4|6576.8|6573.8|6577.9|6574.5|6576.5|6572.5|150
1595282700000|2020-07-20 22:05:00|6576.7|6573.7|6577.6|6574.6|6577.7|6574.7|6576.4|6573.4|107
1595283000000|2020-07-20 22:10:00|6577.5|6574.5|6577.4|6574.4|6578.2|6575.2|6577.2|6574.2|96
1595283300000|2020-07-20 22:15:00|6577.3|6574.3|6578.2|6575.2|6578.3|6575.3|6577.2|6574.2|67
1595283600000|2020-07-20 22:20:00|6578.3|6575.3|6578.2|6575.2|6578.4|6575.4|6577.8|6574.8|91
1595283900000|2020-07-20 22:25:00|6578|6575|6578.4|6575.4|6578.8|6576.2|6577.7|6575|82
1595284200000|2020-07-20 22:30:00|6578.3|6575.3|6578.4|6575.4|6578.6|6575.6|6577.6|6574.6|72
1595284500000|2020-07-20 22:35:00|6578.3|6575.3|6578.2|6575.2|6578.5|6575.5|6578|6575|77
1595284800000|2020-07-20 22:40:00|6578.3|6575.3|6578.1|6575.1|6578.5|6575.5|6577.9|6574.9|66
1595285100000|2020-07-20 22:45:00|6578.2|6575.2|6577.3|6574.3|6578.4|6575.4|6577.2|6574.2|67
1595285400000|2020-07-20 22:50:00|6577.2|6574.2|6577.1|6574.1|6577.3|6574.3|6576.2|6573.2|71
1595285700000|2020-07-20 22:55:00|6577.2|6574.2|6577.2|6574.2|6578.3|6575.3|6577.1|6574.1|81
1595286000000|2020-07-20 23:00:00|6577.3|6574.3|6577.9|6574.9|6578.1|6575.1|6577.1|6574.1|120
1595286300000|2020-07-20 23:05:00|6578|6575|6578.1|6575.1|6578.2|6575.8|6577.5|6574.8|82
1595286600000|2020-07-20 23:10:00|6578.2|6575.2|6578.6|6575.6|6579.3|6576.3|6578|6575|176
1595286900000|2020-07-20 23:15:00|6578.5|6575.5|6578.2|6575.2|6578.5|6575.5|6578.1|6575.1|85
1595287200000|2020-07-20 23:20:00|6578.3|6575.3|6578.8|6575.8|6579.1|6576.1|6578.1|6575.1|125
1595287500000|2020-07-20 23:25:00|6578.9|6575.9|6579.1|6576.1|6579.3|6576.8|6578.6|6575.6|99
1595287800000|2020-07-20 23:30:00|6579.2|6576.2|6580.2|6577.2|6580.4|6577.9|6578.5|6576.1|93
1595288100000|2020-07-20 23:35:00|6580.3|6577.3|6581.2|6578.2|6581.2|6578.8|6579.6|6577.1|85
1595288400000|2020-07-20 23:40:00|6581.1|6578.1|6583.2|6580.2|6583.2|6580.8|6579.7|6577.3|129
1595288700000|2020-07-20 23:45:00|6583.3|6580.3|6582.3|6579.3|6583.6|6581|6582.2|6579.2|82
1595289000000|2020-07-20 23:50:00|6582.4|6579.4|6582.6|6580.8|6583.3|6580.8|6582.3|6579.3|105
1595289300000|2020-07-20 23:55:00|6582.5|6580.7|6581.5|6578.5|6583.2|6580.7|6581.4|6578.4|142
1595289600000|2020-07-21 00:00:00|6581.8|6578.8|6583.7|6581.9|6585.1|6582.1|6581.1|6578.5|301
1595289900000|2020-07-21 00:05:00|6583.8|6582|6588.3|6585.3|6590.4|6587.9|6583.6|6581.3|298
1595290200000|2020-07-21 00:10:00|6587.8|6586|6587.8|6584.8|6590.1|6587.5|6587.2|6584.8|193
1595290500000|2020-07-21 00:15:00|6587.9|6584.9|6586.2|6584.4|6589.8|6586.8|6586.2|6583.8|105
1595290800000|2020-07-21 00:20:00|6586.3|6584.5|6585.1|6582.1|6586.8|6584.5|6585|6582|157
1595291100000|2020-07-21 00:25:00|6584.4|6582.6|6587.1|6584.1|6587.1|6584.5|6583.3|6581|164
1595291400000|2020-07-21 00:30:00|6587.2|6584.2|6590|6587|6590.2|6587.8|6586.5|6584.1|194
1595291700000|2020-07-21 00:35:00|6590.1|6587.1|6589.2|6586.2|6590.2|6587.8|6588.3|6585.8|136
1595292000000|2020-07-21 00:40:00|6588.6|6586.8|6586.1|6583.1|6589.2|6586.8|6585.3|6582.9|163
1595292300000|2020-07-21 00:45:00|6586.6|6583.6|6585.3|6583.5|6587.1|6584.7|6585.2|6582.8|114
1595292600000|2020-07-21 00:50:00|6585.9|6582.9|6583.1|6580.1|6586|6583.4|6582.7|6579.7|130
1595292900000|2020-07-21 00:55:00|6583|6580|6582.1|6579.1|6583.9|6581.5|6581.4|6578.7|156
1595293200000|2020-07-21 01:00:00|6582|6579|6582.1|6580.3|6584.9|6582.5|6581.8|6578.9|242
1595293500000|2020-07-21 01:05:00|6582.8|6579.8|6582.7|6579.7|6583.1|6580.5|6582|6579.6|99
1595293800000|2020-07-21 01:10:00|6582.8|6579.8|6581.8|6578.8|6582.9|6580.4|6580.7|6577.7|104
1595294100000|2020-07-21 01:15:00|6581.7|6578.7|6584|6581|6584.1|6581.6|6581.7|6578.7|125
1595294400000|2020-07-21 01:20:00|6583.9|6580.9|6581.7|6578.7|6584.7|6582.3|6581.6|6578.6|143
1595294700000|2020-07-21 01:25:00|6581.8|6578.8|6581.3|6578.3|6581.8|6579.4|6579.7|6576.8|183
1595295000000|2020-07-21 01:30:00|6581.2|6578.2|6584.5|6581.5|6584.7|6582.1|6579.8|6576.8|244
1595295300000|2020-07-21 01:35:00|6584.6|6581.6|6580.6|6578.8|6585.3|6582.6|6580.3|6577.8|281
1595295600000|2020-07-21 01:40:00|6580.5|6578.7|6578.1|6575.1|6582.3|6580.3|6578|6575|234
1595295900000|2020-07-21 01:45:00|6577.8|6574.8|6576.9|6575.1|6579|6576.7|6576.8|6574.5|246
1595296200000|2020-07-21 01:50:00|6577.5|6574.5|6574.3|6572.5|6578.6|6576.3|6574.2|6571.9|239
1595296500000|2020-07-21 01:55:00|6574.2|6572.4|6577.7|6574.7|6577.9|6575.6|6574.2|6572|163
1595296800000|2020-07-21 02:00:00|6577.6|6574.6|6576.2|6574.4|6578.5|6576.2|6576|6573.7|169
1595297100000|2020-07-21 02:05:00|6576.1|6574.3|6578.1|6576.3|6580.2|6577.8|6576.1|6574.3|183
1595297400000|2020-07-21 02:10:00|6578.8|6575.8|6578.8|6577|6579.9|6577.6|6577.2|6574.8|185
1595297700000|2020-07-21 02:15:00|6579.4|6576.4|6577.1|6575.3|6580.5|6578.1|6576.9|6574.6|204
1595298000000|2020-07-21 02:20:00|6577|6575.2|6577.7|6574.7|6577.8|6575.3|6575.9|6573.4|226
1595298300000|2020-07-21 02:25:00|6577.6|6574.6|6574.9|6571.9|6577.7|6574.7|6574.4|6571.8|193
1595298600000|2020-07-21 02:30:00|6574.3|6572.5|6576.1|6574.3|6577.9|6575.3|6574.3|6571.8|157
1595298900000|2020-07-21 02:35:00|6576|6574.2|6576.2|6574.4|6577.9|6575.6|6575.5|6573.2|167
1595299200000|2020-07-21 02:40:00|6576.8|6573.8|6577.1|6575.3|6577.7|6575.3|6575.9|6573.6|110
1595299500000|2020-07-21 02:45:00|6577|6575.2|6578|6575|6578.1|6575.7|6575.9|6573.6|144
1595299800000|2020-07-21 02:50:00|6577.4|6575.6|6578|6575|6579.1|6576.7|6576.5|6574.1|161
1595300100000|2020-07-21 02:55:00|6577.9|6574.9|6578.1|6575.1|6578.7|6575.9|6577.2|6574.9|100
1595300400000|2020-07-21 03:00:00|6578|6575|6576.9|6573.9|6578.2|6575.6|6574.8|6572|141
1595300700000|2020-07-21 03:05:00|6577|6574|6578|6575|6578.1|6575.7|6576.4|6573.8|147
1595301000000|2020-07-21 03:10:00|6578.1|6575.1|6579.9|6576.9|6580|6577.6|6577.4|6575|156
1595301300000|2020-07-21 03:15:00|6580|6577|6581.1|6578.1|6581.3|6579.2|6578.4|6576|199
1595301600000|2020-07-21 03:20:00|6580.9|6577.9|6580|6577|6581.1|6578.7|6579.3|6576.8|93
1595301900000|2020-07-21 03:25:00|6579.9|6576.9|6582.2|6579.2|6582.7|6580|6578.3|6575.8|194
1595302200000|2020-07-21 03:30:00|6582.1|6579.1|6575.7|6572.7|6582.2|6579.2|6575.3|6572.7|428
1595302500000|2020-07-21 03:35:00|6575.8|6572.8|6576.5|6573.5|6577.8|6574.8|6574.5|6572.1|249
1595302800000|2020-07-21 03:40:00|6575.9|6574.1|6579.8|6576.8|6579.9|6577.4|6575.9|6573.9|216
1595303100000|2020-07-21 03:45:00|6579.3|6577.5|6577|6574|6579.8|6577.5|6576|6573.5|195
1595303400000|2020-07-21 03:50:00|6577.2|6574.2|6574|6571|6577.2|6574.8|6572.2|6569.9|295
1595303700000|2020-07-21 03:55:00|6573.9|6570.9|6573.9|6570.9|6574.3|6571.5|6570.5|6568.1|247
1595304000000|2020-07-21 04:00:00|6573.8|6570.8|6570.4|6568.6|6573.8|6571.2|6570.4|6568.1|218
1595304300000|2020-07-21 04:05:00|6571|6568|6568.7|6565.7|6572|6569.6|6567.3|6565.3|205
1595304600000|2020-07-21 04:10:00|6568.9|6565.9|6569.6|6566.6|6570|6567.7|6566.5|6564.2|236
1595304900000|2020-07-21 04:15:00|6569.7|6566.7|6567.9|6564.9|6569.9|6567.6|6567.3|6564.9|201
1595305200000|2020-07-21 04:20:00|6568|6565|6567.8|6564.8|6568.4|6566|6566.3|6564|136
1595305500000|2020-07-21 04:25:00|6567.9|6564.9|6566.6|6563.6|6567.9|6565.5|6565.2|6563.2|163
1595305800000|2020-07-21 04:30:00|6565.9|6564.1|6565.9|6562.9|6567.8|6565.4|6565.3|6562.9|183
1595306100000|2020-07-21 04:35:00|6566|6563|6565.4|6563.6|6566.7|6564.2|6564.7|6562.3|171
1595306400000|2020-07-21 04:40:00|6566|6563|6566.2|6564.4|6567.2|6564.8|6565.3|6562.6|137
1595306700000|2020-07-21 04:45:00|6566.3|6564.5|6566|6563|6566.6|6564.5|6564|6561.6|155
1595307000000|2020-07-21 04:50:00|6566.1|6563.1|6561.9|6560.1|6566.1|6563.7|6561.4|6559.2|215
1595307300000|2020-07-21 04:55:00|6562.6|6559.6|6563.4|6560.4|6563.6|6561.3|6560.8|6558.7|247
1595307600000|2020-07-21 05:00:00|6563.3|6560.3|6563.7|6560.7|6565|6562.5|6562.4|6560|238
1595307900000|2020-07-21 05:05:00|6563.6|6560.6|6562.6|6560.8|6563.7|6561.3|6562|6559.5|205
1595308200000|2020-07-21 05:10:00|6562.9|6561.1|6563.9|6560.9|6564.9|6562.5|6562.1|6559.7|192
1595308500000|2020-07-21 05:15:00|6563.8|6560.8|6562.3|6559.3|6563.8|6561.1|6561.4|6559.1|132
1595308800000|2020-07-21 05:20:00|6562.4|6559.4|6562|6559|6563|6560.6|6560.8|6558.4|158
1595309100000|2020-07-21 05:25:00|6561.9|6558.9|6561.1|6559.3|6562.1|6559.6|6560.2|6557.9|171
1595309400000|2020-07-21 05:30:00|6561|6559.2|6562.7|6559.7|6562.9|6560.5|6560.3|6558|169
1595309700000|2020-07-21 05:35:00|6562.8|6559.8|6565.3|6563.5|6565.9|6563.5|6562.2|6559.7|117
1595310000000|2020-07-21 05:40:00|6565.2|6563.4|6565.4|6563.6|6567.1|6564.7|6564.7|6561.9|184
1595310300000|2020-07-21 05:45:00|6566.1|6563.1|6569.7|6566.7|6569.7|6567.4|6565.4|6563|176
1595310600000|2020-07-21 05:50:00|6569.6|6566.6|6572.8|6569.8|6572.9|6570.5|6568.5|6566.1|244
1595310900000|2020-07-21 05:55:00|6571.9|6570.1|6575|6572|6575.2|6572.2|6569.1|6566.1|273
1595311200000|2020-07-21 06:00:00|6575.1|6572.1|6579.2|6576.2|6579.6|6576.9|6574.6|6571.8|372
1595311500000|2020-07-21 06:05:00|6579.3|6576.3|6576.9|6573.9|6579.4|6576.9|6574.3|6571.9|320
1595311800000|2020-07-21 06:10:00|6577.1|6574.1|6573.8|6570.8|6577.1|6574.2|6572.5|6570.2|313
1595312100000|2020-07-21 06:15:00|6573.6|6570.6|6574|6571|6574.5|6571.5|6571.5|6569|276
1595312400000|2020-07-21 06:20:00|6574.1|6571.1|6573.1|6570.1|6574.1|6571.1|6571.4|6569.1|238
1595312700000|2020-07-21 06:25:00|6573|6570|6575.5|6573.7|6576.2|6573.9|6573|6570|290
1595313000000|2020-07-21 06:30:00|6575.4|6573.6|6572.8|6569.8|6576|6573.6|6571.8|6569.8|296
1595313300000|2020-07-21 06:35:00|6572.9|6569.9|6573.8|6570.8|6574.6|6572|6572.2|6569.9|216
1595313600000|2020-07-21 06:40:00|6573.4|6571.6|6575.8|6572.8|6576.2|6573.3|6573.4|6570.8|227
1595313900000|2020-07-21 06:45:00|6575.7|6572.7|6574.7|6572.9|6575.9|6573.1|6573.9|6571.5|162
1595314200000|2020-07-21 06:50:00|6574.8|6573|6577.6|6574.6|6578.1|6575.8|6574.6|6572.6|253
1595314500000|2020-07-21 06:55:00|6577.7|6574.7|6576.8|6573.8|6578.3|6576.2|6576.2|6573.5|286
1595314800000|2020-07-21 07:00:00|6576.2|6574.4|6577.6|6575.8|6578.7|6576.5|6575.6|6573.2|368
1595315100000|2020-07-21 07:05:00|6577.5|6575.7|6581.3|6579.5|6582|6579.9|6577|6574.7|402
1595315400000|2020-07-21 07:10:00|6581.4|6579.6|6580.3|6578.5|6584|6581.9|6580.3|6578|417
1595315700000|2020-07-21 07:15:00|6580.4|6578.6|6582|6579|6583.1|6580.7|6579.4|6577.6|334
1595316000000|2020-07-21 07:20:00|6581.9|6578.9|6582.2|6580.4|6583.1|6580.9|6581.2|6578.8|263
1595316300000|2020-07-21 07:25:00|6582.1|6580.3|6580.5|6578.7|6583.3|6581.5|6579|6576.8|340
1595316600000|2020-07-21 07:30:00|6581.1|6578.1|6580.2|6578.4|6582|6580|6578.5|6576.7|343
1595316900000|2020-07-21 07:35:00|6580.3|6578.5|6580.7|6578.9|6580.7|6578.9|6577.6|6575.5|302
1595317200000|2020-07-21 07:40:00|6580.6|6578.8|6581.7|6579.9|6582.3|6580.5|6580.2|6578.4|223
1595317500000|2020-07-21 07:45:00|6581.6|6579.8|6579.6|6577.8|6582.6|6580.8|6578.5|6576.1|290
1595317800000|2020-07-21 07:50:00|6579.7|6577.9|6582.7|6580.9|6584.1|6582|6579.6|6577.8|319
1595318100000|2020-07-21 07:55:00|6582.6|6580.8|6582.6|6580.8|6585|6582.9|6581.2|6578.7|300
1595318400000|2020-07-21 08:00:00|6583.2|6580.2|6583.2|6581.4|6583.8|6581.5|6581.1|6578.8|289
1595318700000|2020-07-21 08:05:00|6583.8|6580.8|6586.5|6584.7|6587|6584.8|6583.2|6580.8|265
1595319000000|2020-07-21 08:10:00|6586.4|6584.6|6582.3|6580.5|6586.5|6584.7|6582.3|6580.1|239
1595319300000|2020-07-21 08:15:00|6582.2|6580.4|6579.7|6577.9|6583.3|6581.5|6579.1|6576.9|293
1595319600000|2020-07-21 08:20:00|6579.6|6577.8|6581.9|6580.1|6582.1|6580.3|6579.4|6577.3|292
1595319900000|2020-07-21 08:25:00|6582.1|6580.3|6583.4|6581.6|6584.4|6582.6|6581.7|6579.9|246
1595320200000|2020-07-21 08:30:00|6583.5|6581.7|6584.9|6583.1|6585.8|6583.4|6582.6|6580.6|258
1595320500000|2020-07-21 08:35:00|6586|6583|6585.2|6583.4|6587|6584.6|6584.4|6582|241
1595320800000|2020-07-21 08:40:00|6585.3|6583.5|6584.9|6581.9|6587|6584.6|6584.2|6581.8|217
1595321100000|2020-07-21 08:45:00|6584.8|6581.8|6586|6584.2|6587.8|6585.3|6584.1|6581.8|284
1595321400000|2020-07-21 08:50:00|6585.9|6584.1|6585.2|6583.4|6588|6585.7|6585.2|6583.4|262
1595321700000|2020-07-21 08:55:00|6584.7|6582.9|6584.5|6582.7|6585.7|6583.7|6583.4|6581|307
1595322000000|2020-07-21 09:00:00|6584.6|6582.8|6583.6|6581.8|6585.2|6583.4|6583.2|6581.1|250
1595322300000|2020-07-21 09:05:00|6583.7|6581.9|6586|6584.2|6586.1|6584.3|6583.5|6581.7|180
1595322600000|2020-07-21 09:10:00|6586.1|6584.3|6586.3|6584.5|6587.5|6585.7|6585.9|6583.6|190
1595322900000|2020-07-21 09:15:00|6586.2|6584.4|6587.1|6584.1|6587.1|6584.8|6584.4|6582|192
1595323200000|2020-07-21 09:20:00|6587.2|6584.2|6587.1|6584.1|6587.9|6585.7|6585.9|6583.9|256
1595323500000|2020-07-21 09:25:00|6587.2|6584.2|6585|6582|6587.2|6584.8|6582.1|6579.1|334
1595323800000|2020-07-21 09:30:00|6584.5|6582.7|6589.1|6587.3|6590.2|6587.8|6584.4|6582|246
1595324100000|2020-07-21 09:35:00|6589.2|6587.4|6591.5|6588.5|6591.8|6589.8|6589.2|6587.4|289
1595324400000|2020-07-21 09:40:00|6591.4|6588.4|6597.8|6594.8|6597.8|6595|6590.6|6588.3|245
1595324700000|2020-07-21 09:45:00|6597.4|6595.6|6599.1|6596.1|6599.2|6597|6596.6|6594.2|260
1595325000000|2020-07-21 09:50:00|6599|6596|6599.2|6596.2|6601.4|6599|6598.3|6595.7|239
1595325300000|2020-07-21 09:55:00|6599.1|6596.1|6597.1|6595.3|6599.7|6596.9|6596.4|6593.9|221
1595325600000|2020-07-21 10:00:00|6597.2|6595.4|6596.1|6594.3|6598.3|6595.6|6595.7|6593.8|286
1595325900000|2020-07-21 10:05:00|6596|6594.2|6596.1|6594.3|6596.4|6594.4|6595.6|6593.3|229
1595326200000|2020-07-21 10:10:00|6596.2|6594.4|6597.8|6596|6598.2|6596.4|6595.7|6593.7|158
1595326500000|2020-07-21 10:15:00|6597.6|6595.8|6600|6598.2|6600.2|6598.4|6597.3|6595.2|231
1595326800000|2020-07-21 10:20:00|6600.2|6598.4|6598.9|6595.9|6602|6599.7|6598|6595.8|202
1595327100000|2020-07-21 10:25:00|6598.8|6595.8|6596.2|6594.4|6600.2|6598.3|6596|6593.7|143
1595327400000|2020-07-21 10:30:00|6596.1|6594.3|6597.6|6594.6|6598.8|6596.4|6596.1|6593.8|175
1595327700000|2020-07-21 10:35:00|6597.7|6594.7|6595|6593.2|6597.7|6595.2|6594.9|6592.7|251
1595328000000|2020-07-21 10:40:00|6595.1|6593.3|6596.5|6594.7|6596.7|6594.9|6594|6591.7|191
1595328300000|2020-07-21 10:45:00|6596.4|6594.6|6602.3|6600.5|6602.8|6600.5|6596.4|6594.5|296
1595328600000|2020-07-21 10:50:00|6602.4|6600.6|6611.6|6609.8|6614.2|6611.2|6602.3|6599.9|427
1595328900000|2020-07-21 10:55:00|6611.7|6609.9|6607.7|6605.9|6612.7|6610.4|6604.4|6602.4|374
1595329200000|2020-07-21 11:00:00|6607.5|6605.7|6605.8|6602.8|6608.1|6606.1|6605|6602.6|297
1595329500000|2020-07-21 11:05:00|6605.7|6602.7|6603.9|6602.1|6606.9|6604.7|6603.8|6601.8|327
1595329800000|2020-07-21 11:10:00|6603.8|6602|6607.7|6604.7|6607.8|6605.4|6602.3|6599.9|282
1595330100000|2020-07-21 11:15:00|6607.6|6604.6|6608.9|6607.1|6609.2|6607.1|6606.4|6604|274
1595330400000|2020-07-21 11:20:00|6608.8|6607|6608.3|6605.3|6611|6608.9|6607.4|6605.2|248
1595330700000|2020-07-21 11:25:00|6608.4|6605.4|6608.8|6605.8|6611.2|6608.9|6608|6605.3|262
1595331000000|2020-07-21 11:30:00|6608.7|6605.7|6608.3|6606.5|6609.2|6606.9|6606.2|6603.9|230
1595331300000|2020-07-21 11:35:00|6608.2|6606.4|6612.7|6609.7|6613.3|6611.1|6608.2|6605.8|275
1595331600000|2020-07-21 11:40:00|6612.8|6609.8|6612.4|6610.6|6612.8|6610.7|6609.9|6607.6|287
1595331900000|2020-07-21 11:45:00|6612.3|6610.5|6609.5|6607.7|6613.8|6611.6|6609.5|6607.7|294
1595332200000|2020-07-21 11:50:00|6609.3|6607.5|6613.7|6610.7|6613.7|6610.7|6609.2|6607.4|296
1595332500000|2020-07-21 11:55:00|6613.6|6610.6|6611.5|6608.5|6614|6611.8|6609.8|6607.6|347
1595332800000|2020-07-21 12:00:00|6611.6|6608.6|6612.8|6609.8|6613|6610.9|6610|6607.6|355
1595333100000|2020-07-21 12:05:00|6612.7|6609.7|6612.6|6610.8|6613.9|6611.6|6610.6|6608.3|359
1595333400000|2020-07-21 12:10:00|6613.1|6610.1|6613.7|6610.7|6615.1|6612.8|6612.1|6609.6|313
1595333700000|2020-07-21 12:15:00|6613.6|6610.6|6613.1|6611.3|6615.1|6613.3|6612.1|6609.6|196
1595334000000|2020-07-21 12:20:00|6613.2|6611.4|6616.1|6614.3|6617|6614.9|6612.9|6610.6|255
1595334300000|2020-07-21 12:25:00|6616|6614.2|6618.9|6615.9|6619|6616|6615.9|6613.8|271
1595334600000|2020-07-21 12:30:00|6619|6616|6617.3|6615.5|6619.3|6616.7|6615.8|6613.6|320
1595334900000|2020-07-21 12:35:00|6617.2|6615.4|6620.8|6617.8|6621.3|6619|6617.1|6614.7|319
1595335200000|2020-07-21 12:40:00|6620.7|6617.7|6624.5|6622.7|6625.5|6623.2|6619.7|6617.4|321
1595335500000|2020-07-21 12:45:00|6624.4|6622.6|6625.9|6622.9|6628.7|6625.9|6624.2|6621.6|302
1595335800000|2020-07-21 12:50:00|6625.8|6622.8|6628.9|6627.1|6629.4|6627.1|6625.3|6622.8|232
1595336100000|2020-07-21 12:55:00|6628.7|6626.9|6624|6621|6628.9|6626.9|6622.8|6620.5|365
1595336400000|2020-07-21 13:00:00|6623.9|6620.9|6623.1|6621.3|6624.9|6622.8|6622.5|6619.5|342
1595336700000|2020-07-21 13:05:00|6623|6621.2|6619.9|6618.1|6624.5|6622.2|6619.4|6616.8|336
1595337000000|2020-07-21 13:10:00|6619.8|6618|6620.8|6617.8|6621.3|6619.1|6616.7|6614.1|441
1595337300000|2020-07-21 13:15:00|6620.9|6617.9|6620.4|6617.4|6622.7|6620.5|6618.4|6615.8|381
1595337600000|2020-07-21 13:20:00|6619.9|6618.1|6618.5|6615.5|6620.7|6618.3|6617.2|6614.7|322
1595337900000|2020-07-21 13:25:00|6617.9|6616.1|6619.5|6616.5|6621.9|6619.9|6617|6614.6|305
1595338200000|2020-07-21 13:30:00|6619.6|6616.6|6618.6|6615.6|6620.7|6618.2|6617|6614.5|393
1595338500000|2020-07-21 13:35:00|6618.5|6615.5|6621.5|6618.5|6621.8|6619.5|6617.1|6614.5|406
1595338800000|2020-07-21 13:40:00|6621.6|6618.6|6620.6|6617.6|6622.7|6620.2|6618|6615.4|319
1595339100000|2020-07-21 13:45:00|6619.9|6618.1|6626.6|6623.6|6626.7|6623.9|6619.9|6617.5|365
1595339400000|2020-07-21 13:50:00|6626.7|6623.7|6630.7|6628.9|6631.4|6629|6625.3|6623.2|349
1595339700000|2020-07-21 13:55:00|6630.8|6629|6625.8|6624|6632.1|6629.7|6624.4|6621.9|404
1595340000000|2020-07-21 14:00:00|6625.7|6623.9|6628.8|6625.8|6628.9|6626.8|6624.4|6621.6|383
1595340300000|2020-07-21 14:05:00|6628.9|6625.9|6626.5|6623.5|6630.8|6628.4|6626|6623.4|356
1595340600000|2020-07-21 14:10:00|6626.6|6623.6|6625.8|6622.8|6628.8|6627|6624.8|6622.4|358
1595340900000|2020-07-21 14:15:00|6625.4|6623.6|6632.8|6631|6633.5|6631.1|6625.4|6623.5|470
1595341200000|2020-07-21 14:20:00|6632.7|6630.9|6633.6|6630.6|6634.5|6632.1|6630.8|6628.3|340
1595341500000|2020-07-21 14:25:00|6633.7|6630.7|6621.6|6618.6|6634.5|6632.1|6619.4|6617.2|507
1595341800000|2020-07-21 14:30:00|6621.5|6618.5|6625.7|6623.9|6627|6624.9|6620.9|6618.4|463
1595342100000|2020-07-21 14:35:00|6625.8|6624|6621.8|6620|6626.1|6624.1|6618.5|6615.5|527
1595342400000|2020-07-21 14:40:00|6621.7|6619.9|6621|6619.2|6623.5|6621.4|6619.7|6617.2|395
1595342700000|2020-07-21 14:45:00|6621.5|6619.7|6625.6|6622.6|6626.5|6624.1|6620.9|6618.4|399
1595343000000|2020-07-21 14:50:00|6625.3|6623.5|6624.5|6621.5|6626.9|6624.9|6622|6620.1|375
1595343300000|2020-07-21 14:55:00|6624.4|6621.4|6628.9|6627.1|6630.5|6628.7|6623.6|6621.2|449
1595343600000|2020-07-21 15:00:00|6629|6627.2|6632.5|6629.5|6632.8|6630.8|6629|6627.2|381
1595343900000|2020-07-21 15:05:00|6632.6|6629.6|6628.7|6626.9|6634.8|6632.7|6628.6|6626.3|325
1595344200000|2020-07-21 15:10:00|6628.8|6627|6629.3|6626.3|6631.5|6629.4|6628.2|6625.6|408
1595344500000|2020-07-21 15:15:00|6629.4|6626.4|6632.4|6629.4|6634.8|6632.3|6628.6|6626.2|364
1595344800000|2020-07-21 15:20:00|6631.9|6630.1|6630.4|6628.6|6632.8|6631|6629.5|6627.2|360
1595345100000|2020-07-21 15:25:00|6630.5|6628.7|6632.4|6629.4|6634.6|6632.3|6629.5|6627.2|423
1595345400000|2020-07-21 15:30:00|6632.1|6630.3|6629.2|6626.2|6634.2|6631.9|6628|6625.3|483
1595345700000|2020-07-21 15:35:00|6629.3|6626.3|6631|6629.2|6632.6|6629.9|6628.2|6626.1|294
1595346000000|2020-07-21 15:40:00|6630.9|6629.1|6632.7|6630.9|6634.3|6631.7|6630.8|6628.3|309
1595346300000|2020-07-21 15:45:00|6633.4|6630.4|6631.3|6628.3|6633.9|6631.6|6630.5|6627.9|351
1595346600000|2020-07-21 15:50:00|6631.2|6628.2|6626.9|6623.9|6631.9|6629.6|6626.4|6623.4|355
1595346900000|2020-07-21 15:55:00|6627|6624|6629.4|6626.4|6630.4|6627.8|6624.9|6622.5|361
1595347200000|2020-07-21 16:00:00|6629.5|6626.5|6632.2|6629.2|6632.8|6630.4|6628.7|6626.3|385
1595347500000|2020-07-21 16:05:00|6632.3|6629.3|6633.2|6630.2|6635.3|6632.9|6631.9|6629.3|363
1595347800000|2020-07-21 16:10:00|6633.3|6630.3|6631.4|6628.4|6634|6631.6|6629.5|6627.1|356
1595348100000|2020-07-21 16:15:00|6631.5|6628.5|6632.6|6630.8|6634|6631.8|6630.9|6628.4|333
1595348400000|2020-07-21 16:20:00|6632.7|6630.9|6634.7|6632.9|6637.6|6635.5|6632.5|6630.1|399
1595348700000|2020-07-21 16:25:00|6634.6|6632.8|6634.1|6632.3|6638.2|6635.8|6633.5|6631.2|336
1595349000000|2020-07-21 16:30:00|6634|6632.2|6631.9|6630.1|6636.3|6634.1|6631.9|6629.7|318
1595349300000|2020-07-21 16:35:00|6632.7|6629.7|6629.1|6627.3|6632.8|6630.6|6628.6|6626.8|312
1595349600000|2020-07-21 16:40:00|6629.4|6627.6|6633|6631.2|6633.8|6631.7|6629.4|6627.3|261
1595349900000|2020-07-21 16:45:00|6633.5|6631.7|6630.6|6628.8|6633.9|6631.8|6630.4|6628|323
1595350200000|2020-07-21 16:50:00|6630.5|6628.7|6635.4|6632.4|6635.5|6633.3|6630.5|6628.1|320
1595350500000|2020-07-21 16:55:00|6635.5|6632.5|6632.7|6630.9|6635.5|6633.5|6632.5|6630.7|310
1595350800000|2020-07-21 17:00:00|6632.5|6630.7|6632.2|6629.2|6634.4|6632|6630.6|6628.1|264
1595351100000|2020-07-21 17:05:00|6632.1|6629.1|6631.9|6630.1|6632.7|6630.2|6631.2|6628.9|124
1595351400000|2020-07-21 17:10:00|6631.8|6630|6631.7|6629.9|6633.5|6631.3|6631.7|6629.3|191
1595351700000|2020-07-21 17:15:00|6631.6|6629.8|6634.4|6632.6|6634.9|6632.9|6631.4|6629.1|203
1595352000000|2020-07-21 17:20:00|6634.5|6632.7|6634.7|6632.9|6635.5|6633.7|6633.6|6631.8|156
1595352300000|2020-07-21 17:25:00|6634.8|6633|6636.5|6634.7|6636.6|6634.8|6634.4|6632.3|152
1595352600000|2020-07-21 17:30:00|6635.8|6634|6639.5|6636.5|6640.3|6638|6635.7|6633.9|234
1595352900000|2020-07-21 17:35:00|6639.4|6636.4|6640.4|6638.6|6640.5|6638.7|6638.4|6636.1|210
1595353200000|2020-07-21 17:40:00|6640.5|6638.7|6643.3|6641.5|6644|6642.2|6640.4|6637.9|242
1595353500000|2020-07-21 17:45:00|6643.4|6641.6|6644.4|6642.6|6645.6|6643.8|6642.7|6640.3|268
1595353800000|2020-07-21 17:50:00|6644.5|6642.7|6644.3|6642.5|6645.5|6643.7|6643.1|6640.7|273
1595354100000|2020-07-21 17:55:00|6644.4|6642.6|6644.7|6642.9|6646|6643.7|6643.5|6641.1|283
1595354400000|2020-07-21 18:00:00|6644.8|6643|6646.4|6643.4|6647.9|6645.5|6644.4|6642.1|260
1595354700000|2020-07-21 18:05:00|6646.5|6643.5|6648.5|6646.7|6649.2|6647|6645|6642.6|383
1595355000000|2020-07-21 18:10:00|6648.6|6646.8|6646.8|6645|6649|6646.9|6646.6|6644.3|212
1595355300000|2020-07-21 18:15:00|6646.9|6645.1|6643.7|6641.9|6647.8|6645.5|6643.6|6641.8|204
1595355600000|2020-07-21 18:20:00|6643.6|6641.8|6643.4|6640.4|6644.4|6642.1|6642.6|6640.2|172
1595355900000|2020-07-21 18:25:00|6643.3|6640.3|6645.3|6642.3|6645.4|6642.4|6642.5|6640|184
1595356200000|2020-07-21 18:30:00|6645.4|6642.4|6644.8|6643|6645.5|6643.1|6642.8|6641|173
1595356500000|2020-07-21 18:35:00|6644.9|6643.1|6645.4|6643.6|6646.4|6644|6642.9|6641.1|221
1595356800000|2020-07-21 18:40:00|6645.3|6643.5|6645.3|6642.3|6648.2|6645.8|6644.8|6642.2|233
1595357100000|2020-07-21 18:45:00|6645|6643.2|6642.2|6639.2|6645.8|6643.2|6641.3|6638.8|174
1595357400000|2020-07-21 18:50:00|6642.3|6639.3|6643.3|6640.3|6643.3|6640.8|6640.8|6638.4|135
1595357700000|2020-07-21 18:55:00|6643.2|6640.2|6646.4|6644.6|6648.4|6645.6|6642.6|6640.2|195
1595358000000|2020-07-21 19:00:00|6647.2|6644.2|6650.4|6648.6|6650.4|6648.6|6646.6|6644.1|253
1595358300000|2020-07-21 19:05:00|6650.3|6648.5|6649.4|6647.6|6651.1|6649.1|6649.1|6646.9|204
1595358600000|2020-07-21 19:10:00|6649.5|6647.7|6647.2|6644.2|6650.9|6648.7|6644|6641.3|311
1595358900000|2020-07-21 19:15:00|6646.3|6644.5|6642.2|6639.2|6647.3|6644.8|6641.5|6639.1|299
1595359200000|2020-07-21 19:20:00|6642.1|6639.1|6643.4|6641.6|6644.3|6641.8|6640.9|6638.1|242
1595359500000|2020-07-21 19:25:00|6643.5|6641.7|6643.2|6640.2|6645.4|6643.1|6642.6|6640.2|190
1595359800000|2020-07-21 19:30:00|6643.3|6640.3|6641.3|6638.3|6644.2|6641.3|6640.7|6638.1|200
1595360100000|2020-07-21 19:35:00|6641.2|6638.2|6639.3|6636.3|6642.3|6639.8|6636.9|6634.2|269
1595360400000|2020-07-21 19:40:00|6638.8|6637|6640.3|6637.3|6642.5|6640.1|6637.7|6635.2|300
1595360700000|2020-07-21 19:45:00|6640.1|6637.1|6643.3|6640.3|6643.5|6641.2|6639.7|6637.1|224
1595361000000|2020-07-21 19:50:00|6642.2|6640.4|6639.6|6637.8|6642.3|6640.4|6637.7|6635.2|307
1595361300000|2020-07-21 19:55:00|6639.4|6637.6|6639.2|6636.2|6640.3|6637.8|6637.8|6635.2|387
1595361600000|2020-07-21 20:00:00|6639.3|6636.3|6640.1|6637.1|6640.4|6638.4|6638.9|6636.2|188
1595361900000|2020-07-21 20:05:00|6639.4|6636.4|6640.4|6637.4|6640.5|6637.5|6639.3|6636.3|91
1595362200000|2020-07-21 20:10:00|6640.3|6637.3|6640.5|6637.5|6641.1|6638.3|6639.8|6637.2|121
1595362500000|2020-07-21 20:15:00|6640.4|6637.4|6639.2|6636.2|6641.3|6638.3|6639.1|6636.1|85
1595362800000|2020-07-21 20:20:00|6639.3|6636.3|6639.2|6636.2|6640.1|6637.7|6638.5|6636|61
1595363100000|2020-07-21 20:25:00|6639.3|6636.3|6639.2|6636.2|6640|6637.6|6638.5|6636.1|76
1595363400000|2020-07-21 20:30:00|6639.1|6636.1|6639.2|6636.2|6639.2|6636.8|6638.5|6636|43
1595363700000|2020-07-21 20:35:00|6639.1|6636.1|6640.4|6637.4|6641.3|6638.8|6638.5|6636|127
1595364000000|2020-07-21 20:40:00|6640.2|6637.2|6640.2|6637.2|6640.4|6637.9|6638.8|6636.4|77
1595364300000|2020-07-21 20:45:00|6640.3|6637.3|6642.2|6639.2|6642.4|6639.4|6640|6637|90
1595364600000|2020-07-21 20:50:00|6642.1|6639.1|6638.3|6635.3|6642.2|6639.2|6638.1|6635.1|131
1595364900000|2020-07-21 20:55:00|6638.4|6635.4|6644.1|6641.1|6645.2|6641.3|6638.3|6635.3|244
1595365200000|2020-07-21 21:00:00|6644.2|6641.2|6642.1|6638.1|6646.3|6642.3|6641.3|6637.5|79
1595365500000|2020-07-21 21:05:00|6642.4|6638.4|6643.3|6639.3|6645.9|6642.9|6640.8|6636.8|275
1595365800000|2020-07-21 21:10:00|6643.5|6639.5|6646.9|6642.9|6648.6|6644.6|6642.3|6638.3|233
1595366100000|2020-07-21 21:15:00|6646.7|6642.7|6643.2|6639.2|6646.8|6642.8|6643|6639|224
1595366400000|2020-07-21 21:20:00|6643.3|6639.3|6645.5|6641.5|6646.5|6642.5|6643.2|6639.2|259
1595366700000|2020-07-21 21:25:00|6645.6|6641.6|6646.6|6642.6|6646.7|6642.7|6644.2|6640.2|226
1595367000000|2020-07-21 21:30:00|6646.5|6642.5|6645.8|6641.8|6646.7|6642.7|6644.5|6640.5|141
1595367300000|2020-07-21 21:35:00|6645.9|6641.9|6642.5|6639.2|6647|6643.2|6642.5|6639.2|180
1595367600000|2020-07-21 21:40:00|6642.6|6639.3|6642.7|6639.6|6643.3|6640.3|6641.7|6638.3|290
1595367900000|2020-07-21 21:45:00|6642.9|6639.7|6641.9|6638.9|6646.6|6642.8|6641.9|6638.9|380
1595368200000|2020-07-21 21:50:00|6642.4|6638.7|6644.3|6640.9|6645.9|6641.9|6642.2|6638.7|323
1595368500000|2020-07-21 21:55:00|6644.4|6640.5|6643.5|6640|6644.8|6641.4|6643.3|6639.9|278
1595368800000|2020-07-21 22:00:00|6643.6|6639.9|6645.2|6642.2|6645.5|6642.5|6643.6|6639.9|239
1595369100000|2020-07-21 22:05:00|6645.1|6642.1|6644.5|6641.5|6645.9|6642.9|6644|6641|84
1595369400000|2020-07-21 22:10:00|6644.6|6641.6|6645.1|6642.1|6645.3|6642.3|6644.3|6641.3|91
1595369700000|2020-07-21 22:15:00|6645|6642|6646.2|6643.2|6646.2|6643.2|6643.6|6640.6|116
1595370000000|2020-07-21 22:20:00|6646.1|6643.1|6645.1|6642.1|6647.2|6644.2|6644.9|6641.9|135
1595370300000|2020-07-21 22:25:00|6645|6642|6645.1|6642.1|6645.6|6642.6|6644.4|6641.4|117
1595370600000|2020-07-21 22:30:00|6645|6642|6645.6|6642.6|6645.7|6642.7|6644.6|6641.6|112
1595370900000|2020-07-21 22:35:00|6645.7|6642.7|6647.1|6644.1|6647.6|6644.6|6645.7|6642.7|99
1595371200000|2020-07-21 22:40:00|6647.2|6644.2|6647|6644|6648.1|6645.1|6645.8|6642.8|111
1595371500000|2020-07-21 22:45:00|6647.1|6644.1|6647.2|6644.2|6648.1|6645.1|6645.9|6643|156
1595371800000|2020-07-21 22:50:00|6647.3|6644.3|6646.1|6643.1|6647.3|6644.3|6646|6643|103
1595372100000|2020-07-21 22:55:00|6646|6643|6645.8|6642.8|6646.6|6643.6|6645.8|6642.8|118
1595372400000|2020-07-21 23:00:00|6645.7|6642.7|6644.3|6641.3|6646|6643.5|6643.2|6640.7|240
1595372700000|2020-07-21 23:05:00|6645.2|6642.2|6645|6642|6645.3|6642.3|6642.4|6640|150
1595373000000|2020-07-21 23:10:00|6645.1|6642.1|6643.7|6640.7|6645.4|6642.7|6642.9|6640|128
1595373300000|2020-07-21 23:15:00|6643.8|6640.8|6644|6641|6644.2|6641.7|6642|6639.3|158
1595373600000|2020-07-21 23:20:00|6644.1|6641.1|6644.8|6641.8|6645.7|6642.7|6643.9|6640.9|95
1595373900000|2020-07-21 23:25:00|6645|6642|6643|6640|6645.2|6642.2|6641.8|6639.4|127
1595374200000|2020-07-21 23:30:00|6643.1|6640.1|6641|6638|6643.8|6640.8|6640.3|6637.8|149
1595374500000|2020-07-21 23:35:00|6641.1|6638.1|6642.9|6639.9|6643|6640.5|6640.9|6637.9|89
1595374800000|2020-07-21 23:40:00|6643.1|6640.1|6646.9|6643.9|6647.1|6644.1|6643|6640|150
1595375100000|2020-07-21 23:45:00|6646.7|6643.7|6649.1|6646.1|6650|6647|6646.5|6643.5|213
1595375400000|2020-07-21 23:50:00|6649.2|6646.2|6649.9|6648.1|6651.1|6648.5|6649|6646|214
1595375700000|2020-07-21 23:55:00|6649.8|6648|6648.8|6645.8|6650.5|6648.2|6647|6644|244
1595376000000|2020-07-22 00:00:00|6648.3|6646.5|6649|6646|6650.2|6648.4|6647.2|6644.9|282
1595376300000|2020-07-22 00:05:00|6648.9|6645.9|6649.2|6646.2|6650.3|6647.8|6647.4|6645|233
1595376600000|2020-07-22 00:10:00|6648.6|6646.8|6649.3|6646.3|6649.9|6647.5|6645.9|6643.6|194
1595376900000|2020-07-22 00:15:00|6649.2|6646.2|6649.6|6647.8|6651.1|6649.1|6649.1|6646.2|230
1595377200000|2020-07-22 00:20:00|6649.4|6647.6|6647|6644|6650.3|6647.8|6646|6643.7|179
1595377500000|2020-07-22 00:25:00|6647.2|6644.2|6647.1|6645.3|6648.4|6646|6646.3|6644|131
1595377800000|2020-07-22 00:30:00|6646.6|6644.8|6645.1|6643.3|6647.1|6644.8|6644|6641.5|174
1595378100000|2020-07-22 00:35:00|6645.2|6643.4|6643.5|6641.7|6645.3|6643.4|6641.3|6639|182
1595378400000|2020-07-22 00:40:00|6643.3|6641.5|6644|6641|6645.2|6642.9|6643|6640.7|169
1595378700000|2020-07-22 00:45:00|6643.9|6640.9|6645.4|6643.6|6646.3|6643.9|6642.7|6640.1|176
1595379000000|2020-07-22 00:50:00|6646|6643|6646.4|6643.4|6648.2|6645.8|6644.4|6641.8|278
1595379300000|2020-07-22 00:55:00|6646.5|6643.5|6639.4|6637.6|6646.7|6644.6|6639.4|6637.6|230
1595379600000|2020-07-22 01:00:00|6639.3|6637.5|6640.3|6638.5|6642.9|6640.6|6638.5|6636.7|299
1595379900000|2020-07-22 01:05:00|6640.2|6638.4|6639.8|6638|6641.2|6638.8|6638.5|6636.1|251
1595380200000|2020-07-22 01:10:00|6640.4|6638.6|6645.9|6642.9|6646|6643|6638.6|6636.1|303
1595380500000|2020-07-22 01:15:00|6645.5|6642.5|6644.7|6642.9|6645.8|6643.6|6642.9|6640|252
1595380800000|2020-07-22 01:20:00|6645.3|6642.3|6644.9|6641.9|6647.8|6645.7|6644.5|6641.9|254
1595381100000|2020-07-22 01:25:00|6645|6642|6645|6642|6646.3|6643.8|6644.2|6641.8|194
1595381400000|2020-07-22 01:30:00|6645.1|6642.1|6646.7|6644.9|6647.1|6645|6642.9|6640.4|309
1595381700000|2020-07-22 01:35:00|6646.6|6644.8|6644|6642.2|6648.2|6645.7|6643.5|6641.1|317
1595382000000|2020-07-22 01:40:00|6643.8|6642|6642.4|6639.4|6645.3|6642.8|6640.8|6638.1|358
1595382300000|2020-07-22 01:45:00|6641.8|6640|6643.3|6640.3|6643.4|6640.7|6640.6|6637.6|227
1595382600000|2020-07-22 01:50:00|6643.2|6640.2|6645.3|6643.5|6646|6643.5|6641.5|6639|248
1595382900000|2020-07-22 01:55:00|6645.4|6643.6|6645.5|6643.7|6646.1|6643.8|6644.2|6641.9|200
1595383200000|2020-07-22 02:00:00|6645.6|6643.8|6645.1|6643.3|6647.8|6645.5|6644|6641.5|206
1595383500000|2020-07-22 02:05:00|6645.6|6643.8|6644.3|6642.5|6647.2|6644.8|6644.2|6641.8|185
1595383800000|2020-07-22 02:10:00|6644.4|6642.6|6644.3|6641.3|6645.7|6643.2|6641.8|6639.3|235
1595384100000|2020-07-22 02:15:00|6644.2|6641.2|6646.1|6643.1|6646.1|6643.5|6643.9|6640.9|173
1595384400000|2020-07-22 02:20:00|6646|6643|6644.4|6642.6|6646.9|6644.6|6644.3|6641.9|123
1595384700000|2020-07-22 02:25:00|6644.5|6642.7|6645.5|6643.7|6647.2|6644.8|6644.4|6642.6|134
1595385000000|2020-07-22 02:30:00|6645.4|6643.6|6645.5|6643.7|6646.3|6643.9|6643.4|6641.1|185
1595385300000|2020-07-22 02:35:00|6645.6|6643.8|6647.9|6644.9|6648.4|6646.2|6645.5|6643.2|172
1595385600000|2020-07-22 02:40:00|6647.4|6645.6|6647.2|6645.4|6649.1|6646.6|6645.7|6643.2|171
1595385900000|2020-07-22 02:45:00|6647.5|6645.7|6649.3|6646.3|6650|6647.7|6647.3|6644.9|175
1595386200000|2020-07-22 02:50:00|6649.2|6646.2|6646.9|6643.9|6649.7|6647.2|6646.1|6643.7|155
1595386500000|2020-07-22 02:55:00|6647|6644|6645.2|6643.4|6648.2|6645.7|6644.8|6642.2|214
1595386800000|2020-07-22 03:00:00|6644.9|6643.1|6645.1|6642.1|6645.4|6643.3|6642.6|6640.2|234
1595387100000|2020-07-22 03:05:00|6645.2|6642.2|6646.4|6644.6|6648.3|6645.7|6645|6642|152
1595387400000|2020-07-22 03:10:00|6646.3|6644.5|6644.7|6642.9|6646.8|6644.6|6644.5|6642|184
1595387700000|2020-07-22 03:15:00|6644.6|6642.8|6647|6644|6647.3|6645|6644.6|6642.6|143
1595388000000|2020-07-22 03:20:00|6646.9|6643.9|6644.6|6642.8|6647.1|6644.8|6644.4|6642.1|127
1595388300000|2020-07-22 03:25:00|6645.2|6642.2|6646.1|6643.1|6646.2|6644|6644.4|6642.1|149
1595388600000|2020-07-22 03:30:00|6646|6643|6647.3|6644.3|6647.3|6644.8|6644.3|6642|146
1595388900000|2020-07-22 03:35:00|6647.2|6644.2|6648.2|6645.2|6648.4|6645.7|6646.7|6644.2|120
1595389200000|2020-07-22 03:40:00|6648|6645|6647.9|6644.9|6648.2|6645.8|6646.4|6643.9|128
1595389500000|2020-07-22 03:45:00|6648|6645|6648|6645|6648.3|6645.9|6647.2|6644.8|78
1595389800000|2020-07-22 03:50:00|6647.4|6645.6|6646.6|6644.8|6648.3|6645.9|6645.9|6643|125
1595390100000|2020-07-22 03:55:00|6647.2|6644.2|6647.8|6646|6648.4|6646.1|6646.4|6644|81
1595390400000|2020-07-22 04:00:00|6647.7|6645.9|6649.1|6646.1|6649.2|6646.6|6647.3|6645|84
1595390700000|2020-07-22 04:05:00|6649.2|6646.2|6648.3|6645.3|6649.2|6646.5|6647.3|6645|107
1595391000000|2020-07-22 04:10:00|6648.2|6645.2|6646.4|6644.6|6648.4|6645.7|6646.3|6644|86
1595391300000|2020-07-22 04:15:00|6646.2|6644.4|6647.3|6644.3|6649.2|6646.6|6645.5|6643.1|144
1595391600000|2020-07-22 04:20:00|6647.4|6644.4|6648.3|6645.3|6648.3|6645.4|6646.5|6644.1|117
1595391900000|2020-07-22 04:25:00|6648.2|6645.2|6647.1|6644.1|6648.3|6645.9|6646.5|6644.1|92
1595392200000|2020-07-22 04:30:00|6646.4|6644.6|6643.3|6641.5|6646.4|6644.6|6642.4|6640|180
1595392500000|2020-07-22 04:35:00|6643.5|6641.7|6646.2|6643.2|6646.4|6643.7|6643.4|6640.9|124
1595392800000|2020-07-22 04:40:00|6645.7|6643.9|6648.1|6645.1|6648.1|6645.7|6645.6|6643.2|149
1595393100000|2020-07-22 04:45:00|6648|6645|6644.4|6642.6|6648|6645.2|6644.4|6642.1|111
1595393400000|2020-07-22 04:50:00|6644.5|6642.7|6647.7|6644.7|6648.2|6645.9|6644.3|6642|188
1595393700000|2020-07-22 04:55:00|6647.2|6644.2|6647.7|6645.9|6649.3|6646.8|6646.7|6644.2|144
1595394000000|2020-07-22 05:00:00|6646.8|6645|6647.9|6646.1|6649|6647|6646.3|6644.3|184
1595394300000|2020-07-22 05:05:00|6647.8|6646|6647.9|6646.1|6649.3|6646.8|6646.7|6644.3|210
1595394600000|2020-07-22 05:10:00|6647.8|6646|6647.7|6645.9|6649.3|6646.6|6646.8|6644.4|132
1595394900000|2020-07-22 05:15:00|6648.2|6645.2|6650.3|6648.5|6651.1|6648.7|6647.4|6644.6|114
1595395200000|2020-07-22 05:20:00|6650.4|6648.6|6650.6|6648.8|6651.1|6649.1|6649.3|6647|128
1595395500000|2020-07-22 05:25:00|6650.7|6648.9|6653.5|6650.5|6654.6|6652.2|6650.5|6648.4|196
1595395800000|2020-07-22 05:30:00|6653.4|6650.4|6653.1|6650.1|6655|6653.2|6651.6|6649.3|195
1595396100000|2020-07-22 05:35:00|6653.2|6650.2|6652.4|6649.4|6653.5|6651.1|6651.7|6649.4|145
1595396400000|2020-07-22 05:40:00|6652.3|6649.3|6653.3|6650.3|6653.3|6650.9|6651.8|6649.3|184
1595396700000|2020-07-22 05:45:00|6653.2|6650.2|6655|6653.2|6655.3|6653.2|6652.6|6650.1|159
1595397000000|2020-07-22 05:50:00|6655.1|6653.3|6657.5|6654.5|6657.5|6655.1|6654.5|6652|183
1595397300000|2020-07-22 05:55:00|6657.4|6654.4|6659.6|6656.6|6660.6|6658.3|6656.6|6654.2|190
1595397600000|2020-07-22 06:00:00|6659.5|6656.5|6661.9|6658.9|6664.5|6661.6|6658.1|6655.8|396
1595397900000|2020-07-22 06:05:00|6661.7|6658.7|6661.2|6659.4|6662.8|6660.4|6660.6|6658.1|250
1595398200000|2020-07-22 06:10:00|6661.7|6658.7|6660.7|6657.7|6661.8|6658.8|6658.2|6655.3|280
1595398500000|2020-07-22 06:15:00|6660.8|6657.8|6659|6656|6660.8|6658.1|6657.2|6654.3|299
1595398800000|2020-07-22 06:20:00|6659.1|6656.1|6656|6654.2|6660|6657.6|6656|6653.6|235
1595399100000|2020-07-22 06:25:00|6656.7|6653.7|6655.5|6652.5|6656.9|6654.4|6652.5|6650.2|295
1595399400000|2020-07-22 06:30:00|6655.4|6652.4|6657.4|6654.4|6657.6|6655.2|6654.7|6652.3|211
1595399700000|2020-07-22 06:35:00|6657.5|6654.5|6657.7|6655.9|6659.3|6656.9|6656.6|6654.2|220
1595400000000|2020-07-22 06:40:00|6657.6|6655.8|6658.6|6655.6|6658.8|6656.5|6655|6652.3|224
1595400300000|2020-07-22 06:45:00|6658|6656.2|6661|6659.2|6661.8|6659.3|6657.8|6655.3|225
1595400600000|2020-07-22 06:50:00|6661.1|6659.3|6662.4|6659.4|6662.5|6660.2|6659.5|6657.3|237
1595400900000|2020-07-22 06:55:00|6662.3|6659.3|6662.6|6660.8|6663.8|6661.5|6660.9|6658.4|288
1595401200000|2020-07-22 07:00:00|6663.4|6660.4|6670.1|6668.3|6670.6|6668.8|6662.8|6660.4|442
1595401500000|2020-07-22 07:05:00|6669.8|6668|6675.5|6672.5|6675.8|6673.8|6669.8|6667.4|492
1595401800000|2020-07-22 07:10:00|6675|6673.2|6673.8|6672|6675.8|6674|6671.6|6669.3|406
1595402100000|2020-07-22 07:15:00|6674.1|6672.3|6670.6|6668.8|6675.6|6673.2|6669.5|6667.2|430
1595402400000|2020-07-22 07:20:00|6670.7|6668.9|6667.5|6664.5|6674.4|6672|6666|6663.5|402
1595402700000|2020-07-22 07:25:00|6667.2|6664.2|6655.5|6653.7|6667.9|6665.4|6654.7|6652.2|611
1595403000000|2020-07-22 07:30:00|6656|6653|6646|6643|6657.4|6655.2|6645.6|6643|622
1595403300000|2020-07-22 07:35:00|6646.1|6643.1|6640.4|6637.4|6646.6|6644|6634.1|6631.6|691
1595403600000|2020-07-22 07:40:00|6640.3|6637.3|6646.5|6643.5|6648.7|6645.9|6640.2|6637.2|600
1595403900000|2020-07-22 07:45:00|6646.4|6643.4|6643.7|6640.7|6648.5|6646.1|6640.2|6638.2|561
1595404200000|2020-07-22 07:50:00|6643.6|6640.6|6650.6|6647.6|6651.9|6649.5|6642.1|6639.7|517
1595404500000|2020-07-22 07:55:00|6650.7|6647.7|6642.5|6639.5|6650.7|6648.2|6640.4|6637.4|653
1595404800000|2020-07-22 08:00:00|6642|6640.2|6644.2|6641.2|6646.1|6643.1|6638.9|6636.5|558
1595405100000|2020-07-22 08:05:00|6644|6641|6643.6|6641.8|6644|6641.9|6639.5|6637.2|519
1595405400000|2020-07-22 08:10:00|6643.2|6641.4|6642.9|6639.9|6643.8|6642|6638.7|6636.2|509
1595405700000|2020-07-22 08:15:00|6642.8|6639.8|6642.2|6639.2|6643|6641|6638.3|6635.8|467
1595406000000|2020-07-22 08:20:00|6641.4|6639.6|6638.8|6637|6643.1|6641|6637.9|6635.4|426
1595406300000|2020-07-22 08:25:00|6639|6637.2|6639.2|6637.4|6641.6|6639.2|6637.1|6634.7|450
1595406600000|2020-07-22 08:30:00|6639.4|6636.4|6639.7|6637.9|6642.2|6640|6637.3|6635.2|410
1595406900000|2020-07-22 08:35:00|6639.5|6637.7|6638.4|6635.4|6640.6|6638.7|6637|6634.6|505
1595407200000|2020-07-22 08:40:00|6638.3|6635.3|6635.7|6633.9|6639.7|6637.5|6635.7|6633.6|484
1595407500000|2020-07-22 08:45:00|6635.8|6634|6641.7|6638.7|6642.6|6640.5|6633.6|6631.2|489
1595407800000|2020-07-22 08:50:00|6641.8|6638.8|6644.8|6643|6645.5|6643.2|6638.7|6636.6|365
1595408100000|2020-07-22 08:55:00|6644.9|6643.1|6646.8|6643.8|6647.8|6645.4|6644.3|6642.4|357
1595408400000|2020-07-22 09:00:00|6646.7|6643.7|6644.7|6641.7|6646.7|6644.3|6642.5|6640.3|380
1595408700000|2020-07-22 09:05:00|6644.3|6642.5|6642.1|6640.3|6646|6643.8|6642.1|6640.3|342
1595409000000|2020-07-22 09:10:00|6642.2|6640.4|6647.1|6645.3|6647.7|6645.8|6642|6639.6|381
1595409300000|2020-07-22 09:15:00|6647|6645.2|6645.9|6644.1|6648.8|6646.4|6643.6|6641.4|358
1595409600000|2020-07-22 09:20:00|6645.8|6644|6649.4|6647.6|6649.5|6647.6|6644.9|6642.5|307
1595409900000|2020-07-22 09:25:00|6649.6|6647.8|6650.6|6647.6|6651.7|6649.4|6647.1|6644.4|340
1595410200000|2020-07-22 09:30:00|6650.7|6647.7|6653.8|6652|6653.9|6652|6647.4|6645.2|459
1595410500000|2020-07-22 09:35:00|6653.9|6652.1|6653.1|6651.3|6655.5|6653.1|6652.1|6650.2|488
1595410800000|2020-07-22 09:40:00|6653|6651.2|6656.1|6654.3|6656.8|6654.5|6652.1|6649.8|351
1595411100000|2020-07-22 09:45:00|6656|6654.2|6653.9|6652.1|6657.4|6655.2|6652.3|6650.2|331
1595411400000|2020-07-22 09:50:00|6654|6652.2|6650.9|6649.1|6655.8|6653.4|6650.5|6648.7|298
1595411700000|2020-07-22 09:55:00|6650.8|6649|6656.8|6655|6659.2|6656.9|6650.8|6649|363
1595412000000|2020-07-22 10:00:00|6656.7|6654.9|6660.5|6657.5|6661.8|6659.5|6656.4|6654|357
1595412300000|2020-07-22 10:05:00|6659.3|6657.3|6661.1|6658.1|6662.5|6659.9|6657.2|6654.8|435
1595412600000|2020-07-22 10:10:00|6660.9|6659.1|6663|6661.2|6663.7|6661.8|6659.6|6657.4|532
1595412900000|2020-07-22 10:15:00|6663.4|6660.4|6663.8|6662|6665.4|6663|6661.7|6659.4|351
1595413200000|2020-07-22 10:20:00|6663.7|6661.9|6668.2|6666.4|6668.7|6666.6|6663.7|6661.9|385
1595413500000|2020-07-22 10:25:00|6668.1|6666.3|6666.1|6664.3|6668.7|6666.9|6666|6663.9|230
1595413800000|2020-07-22 10:30:00|6666|6664.2|6665.4|6662.4|6666.2|6664.4|6663.5|6661.4|318
1595414100000|2020-07-22 10:35:00|6665.3|6662.3|6667.1|6665.3|6669.4|6667|6663.9|6661.2|300
1595414400000|2020-07-22 10:40:00|6667|6665.2|6666.8|6665|6667.9|6665.5|6664.4|6662.1|270
1595414700000|2020-07-22 10:45:00|6666.5|6664.7|6666.6|6663.6|6669.7|6667.1|6665.8|6663.5|277
1595415000000|2020-07-22 10:50:00|6666.5|6663.5|6666.9|6665.1|6667.8|6665.6|6664.2|6661.9|353
1595415300000|2020-07-22 10:55:00|6666.8|6665|6669.4|6666.4|6669.8|6667.6|6666.5|6664.3|250
1595415600000|2020-07-22 11:00:00|6668.4|6666.6|6673.6|6671.8|6675.7|6673.7|6668.3|6665.9|375
1595415900000|2020-07-22 11:05:00|6673.2|6671.4|6671.7|6668.7|6673.3|6671.5|6668.7|6666.5|362
1595416200000|2020-07-22 11:10:00|6671.6|6668.6|6667.4|6665.6|6671.6|6669.2|6666.7|6664.3|418
1595416500000|2020-07-22 11:15:00|6667|6665.2|6669.2|6667.4|6671.7|6669.1|6666.7|6664.5|291
1595416800000|2020-07-22 11:20:00|6669.1|6667.3|6667.1|6665.3|6670.6|6668.3|6666|6664.2|250
1595417100000|2020-07-22 11:25:00|6667.2|6665.4|6671.9|6670.1|6673.7|6671.2|6667.2|6665.4|311
1595417400000|2020-07-22 11:30:00|6671.4|6669.6|6670.9|6669.1|6673.6|6671.5|6669.9|6668|258
1595417700000|2020-07-22 11:35:00|6671|6669.2|6671.3|6669.5|6672|6669.8|6669.9|6667.9|283
1595418000000|2020-07-22 11:40:00|6671.4|6669.6|6675.4|6673.6|6676.2|6674.1|6671.2|6669.4|276
1595418300000|2020-07-22 11:45:00|6675.5|6673.7|6679.7|6676.7|6679.7|6676.9|6675.1|6673.3|292
1595418600000|2020-07-22 11:50:00|6679.6|6676.6|6678.2|6675.2|6680.7|6678.5|6677.3|6674.9|309
1595418900000|2020-07-22 11:55:00|6678.3|6675.3|6680.7|6677.7|6680.7|6678.3|6676.5|6674.5|326
1595419200000|2020-07-22 12:00:00|6680.8|6677.8|6682.7|6680.9|6683.9|6681.6|6679.3|6676.9|480
1595419500000|2020-07-22 12:05:00|6682.6|6680.8|6682.5|6679.5|6683.5|6681.2|6677.9|6675.9|322
1595419800000|2020-07-22 12:10:00|6681.9|6680.1|6681.9|6680.1|6684.7|6682.2|6680.9|6679.1|243
1595420100000|2020-07-22 12:15:00|6681.8|6680|6681.4|6678.4|6682.8|6680.9|6680|6677.6|248
1595420400000|2020-07-22 12:20:00|6680.5|6678.7|6687.1|6685.3|6688.8|6686.8|6679.3|6677.3|508
1595420700000|2020-07-22 12:25:00|6687.2|6685.4|6688.7|6685.7|6690.9|6688.2|6686.7|6684|337
1595421000000|2020-07-22 12:30:00|6688.6|6685.6|6683.6|6680.6|6688.7|6685.8|6682.3|6679.6|319
1595421300000|2020-07-22 12:35:00|6683.7|6680.7|6689.2|6687.4|6690.9|6688.6|6682.9|6680.4|433
1595421600000|2020-07-22 12:40:00|6689.8|6686.8|6686.1|6683.1|6690|6687.6|6684.4|6682.1|431
1595421900000|2020-07-22 12:45:00|6686|6683|6689.9|6686.9|6690|6687.5|6682.4|6679.9|324
1595422200000|2020-07-22 12:50:00|6690|6687|6686.3|6684.5|6690.7|6687.7|6685.8|6683.4|384
1595422500000|2020-07-22 12:55:00|6686.2|6684.4|6684.8|6681.8|6688.9|6686.5|6683.4|6681.1|369
1595422800000|2020-07-22 13:00:00|6684.7|6681.7|6676.8|6673.8|6684.7|6681.7|6676.5|6673.7|457
1595423100000|2020-07-22 13:05:00|6676.7|6673.7|6673.5|6670.5|6677.3|6675|6672.5|6670.3|477
1595423400000|2020-07-22 13:10:00|6673.4|6670.4|6672.6|6669.6|6677.9|6675.4|6672.1|6669.6|395
1595423700000|2020-07-22 13:15:00|6671.9|6670.1|6668.5|6665.5|6672.6|6670.3|6665.4|6663.3|539
1595424000000|2020-07-22 13:20:00|6668.4|6665.4|6666.3|6664.5|6669.4|6666.8|6663.2|6660.6|439
1595424300000|2020-07-22 13:25:00|6667.2|6664.2|6671.2|6668.2|6671.8|6669.6|6666.3|6663.9|457
1595424600000|2020-07-22 13:30:00|6670.5|6668.7|6666.5|6663.5|6671.6|6669.6|6664.5|6662.2|536
1595424900000|2020-07-22 13:35:00|6666.4|6663.4|6673|6670|6674.8|6672.6|6665.2|6663|502
1595425200000|2020-07-22 13:40:00|6673.1|6670.1|6669.9|6666.9|6675.2|6673|6669.5|6666.7|390
1595425500000|2020-07-22 13:45:00|6670|6667|6672.7|6669.7|6673|6670.6|6667.9|6665.4|467
1595425800000|2020-07-22 13:50:00|6672.6|6669.6|6673.7|6670.7|6674.6|6671.7|6669.4|6667|321
1595426100000|2020-07-22 13:55:00|6673.9|6670.9|6669.4|6666.4|6674.1|6671.6|6668.3|6665.3|320
1595426400000|2020-07-22 14:00:00|6669.6|6666.6|6665.4|6662.4|6669.6|6666.6|6664.5|6662.3|394
1595426700000|2020-07-22 14:05:00|6665.3|6662.3|6660.5|6657.5|6666.3|6663.9|6658.4|6655.7|489
1595427000000|2020-07-22 14:10:00|6659.8|6658|6663.7|6660.7|6663.9|6661.7|6656.2|6653.3|435
1595427300000|2020-07-22 14:15:00|6663.8|6660.8|6665.8|6662.8|6665.8|6663.4|6660.8|6658.2|372
1595427600000|2020-07-22 14:20:00|6665.7|6662.7|6664.8|6661.8|6667.4|6664.4|6663.2|6660.6|351
1595427900000|2020-07-22 14:25:00|6664.7|6661.7|6662.5|6660.7|6666.2|6663.8|6662.3|6659.7|377
1595428200000|2020-07-22 14:30:00|6662.3|6660.5|6661.4|6659.6|6663.6|6661.2|6660|6657.4|433
1595428500000|2020-07-22 14:35:00|6661.3|6659.5|6668.9|6665.9|6669.7|6667.4|6660.8|6658.4|389
1595428800000|2020-07-22 14:40:00|6668.8|6665.8|6669.5|6666.5|6671.5|6669|6667.3|6664.6|326
1595429100000|2020-07-22 14:45:00|6669.7|6666.7|6664.4|6661.4|6672.6|6670|6662.2|6659.2|500
1595429400000|2020-07-22 14:50:00|6664.3|6661.3|6663.3|6660.3|6664.7|6662|6658.4|6655.6|521
1595429700000|2020-07-22 14:55:00|6663.4|6660.4|6670.2|6668.4|6670.7|6668.4|6662.3|6659.6|540
1595430000000|2020-07-22 15:00:00|6670|6668.2|6666|6664.2|6670.8|6668.4|6665.1|6662.7|460
1595430300000|2020-07-22 15:05:00|6666.7|6663.7|6662.3|6659.3|6667.2|6664.9|6660.5|6658.2|369
1595430600000|2020-07-22 15:10:00|6662.5|6659.5|6666.5|6663.5|6668.7|6666|6661.1|6658.6|349
1595430900000|2020-07-22 15:15:00|6666.6|6663.6|6666.5|6664.7|6672|6669.6|6666.4|6663.5|394
1595431200000|2020-07-22 15:20:00|6666.4|6664.6|6667.9|6666.1|6670.5|6668.2|6666.4|6664.3|342
1595431500000|2020-07-22 15:25:00|6668.4|6665.4|6672.6|6669.6|6673.5|6670.5|6668.3|6665.3|404
1595431800000|2020-07-22 15:30:00|6672.5|6669.5|6668.8|6665.8|6673.3|6670.9|6668.8|6665.8|534
1595432100000|2020-07-22 15:35:00|6668.7|6665.7|6669.6|6666.6|6669.9|6667.7|6666.4|6663.4|423
1595432400000|2020-07-22 15:40:00|6669.7|6666.7|6670.6|6667.6|6670.8|6668|6668.5|6665.5|327
1595432700000|2020-07-22 15:45:00|6670.5|6667.5|6670.3|6667.3|6671.6|6669|6668.8|6666.3|332
1595433000000|2020-07-22 15:50:00|6669.7|6666.7|6668.8|6665.8|6670.5|6667.8|6668|6665.4|332
1595433300000|2020-07-22 15:55:00|6668.9|6665.9|6668.4|6665.4|6669.5|6666.9|6666.7|6664.3|261
1595433600000|2020-07-22 16:00:00|6668.5|6665.5|6667.5|6664.5|6669|6666.6|6667.2|6664.3|260
1595433900000|2020-07-22 16:05:00|6667.4|6664.4|6665.8|6662.8|6668.6|6666.1|6665.2|6662.3|241
1595434200000|2020-07-22 16:10:00|6665.7|6662.7|6671.8|6668.8|6673|6670|6665.3|6662.7|323
1595434500000|2020-07-22 16:15:00|6671.7|6669.9|6669.7|6666.7|6672.7|6670|6669.1|6666.6|327
1595434800000|2020-07-22 16:20:00|6669.8|6666.8|6668.6|6665.6|6670.7|6667.9|6667.3|6664.8|297
1595435100000|2020-07-22 16:25:00|6668.7|6665.7|6669.4|6666.4|6670.2|6667.9|6668.2|6665.7|250
1595435400000|2020-07-22 16:30:00|6669.3|6666.3|6666.7|6663.7|6669.3|6666.5|6666.2|6663.4|252
1595435700000|2020-07-22 16:35:00|6666.6|6663.6|6666.5|6663.5|6667.6|6664.8|6664.8|6662.4|281
1595436000000|2020-07-22 16:40:00|6666.4|6663.4|6665|6663.2|6667.3|6664.9|6664.4|6662.4|311
1595436300000|2020-07-22 16:45:00|6665.1|6663.3|6665.7|6663.9|6667.5|6665|6664.4|6662.4|203
1595436600000|2020-07-22 16:50:00|6665.8|6664|6666.7|6663.7|6666.8|6664.2|6665.1|6662.8|191
1595436900000|2020-07-22 16:55:00|6666.8|6663.8|6667.4|6665.6|6668.8|6666.4|6665.9|6663.5|318
1595437200000|2020-07-22 17:00:00|6667.5|6665.7|6668.9|6665.9|6669.2|6666.9|6667|6664.5|278
1595437500000|2020-07-22 17:05:00|6668.8|6665.8|6668.5|6665.5|6669.9|6667.5|6667.8|6665.5|273
1595437800000|2020-07-22 17:10:00|6668.6|6665.6|6666.6|6663.6|6669.3|6666.9|6666.5|6663.6|237
1595438100000|2020-07-22 17:15:00|6666.7|6663.7|6667.6|6664.6|6667.8|6665.5|6665.2|6662.7|274
1595438400000|2020-07-22 17:20:00|6667.7|6664.7|6669.8|6666.8|6670.8|6668.2|6667.3|6664.6|220
1595438700000|2020-07-22 17:25:00|6669.7|6666.7|6670.6|6667.6|6670.8|6668.4|6668.1|6665.6|218
1595439000000|2020-07-22 17:30:00|6670.5|6667.5|6668.6|6665.6|6670.9|6668.6|6667.3|6665.3|208
1595439300000|2020-07-22 17:35:00|6668.5|6665.5|6670|6667|6671.2|6668.6|6668|6665.5|182
1595439600000|2020-07-22 17:40:00|6669.9|6666.9|6669.7|6666.7|6670|6667.7|6667.9|6665.3|221
1595439900000|2020-07-22 17:45:00|6669.8|6666.8|6665.4|6662.4|6669.8|6667.2|6664.4|6662.2|240
1595440200000|2020-07-22 17:50:00|6665.5|6662.5|6664.6|6661.6|6665.8|6663.2|6663|6660.6|246
1595440500000|2020-07-22 17:55:00|6664.7|6661.7|6661.9|6658.9|6664.7|6661.7|6660.1|6657.6|233
1595440800000|2020-07-22 18:00:00|6661.3|6659.5|6664.1|6662.3|6665.7|6663.2|6661.2|6658.8|288
1595441100000|2020-07-22 18:05:00|6664|6662.2|6662.5|6659.5|6664.5|6662.3|6661.1|6658.8|246
1595441400000|2020-07-22 18:10:00|6662.4|6659.4|6661.4|6658.4|6663.2|6660.5|6659.5|6657.3|351
1595441700000|2020-07-22 18:15:00|6661.5|6658.5|6660.7|6657.7|6661.5|6659.2|6659.1|6656.8|247
1595442000000|2020-07-22 18:20:00|6660.8|6657.8|6659.5|6656.5|6660.9|6658.4|6658.4|6656.1|258
1595442300000|2020-07-22 18:25:00|6659.6|6656.6|6661.4|6658.4|6661.4|6658.9|6658.2|6655.7|209
1595442600000|2020-07-22 18:30:00|6661.3|6658.3|6660.3|6657.3|6661.6|6659.2|6659.6|6657.3|214
1595442900000|2020-07-22 18:35:00|6660.4|6657.4|6661.7|6658.7|6661.8|6659.3|6659|6656.7|142
1595443200000|2020-07-22 18:40:00|6661.8|6658.8|6659.2|6657.4|6661.8|6659.1|6659.2|6657.3|166
1595443500000|2020-07-22 18:45:00|6659.3|6657.5|6659.8|6656.8|6660.5|6658.2|6658.9|6656.4|131
1595443800000|2020-07-22 18:50:00|6659.9|6656.9|6662.9|6659.9|6664|6661.5|6659.2|6656.9|225
1595444100000|2020-07-22 18:55:00|6662.8|6659.8|6664.1|6661.1|6664.2|6661.6|6661.8|6659.7|177
1595444400000|2020-07-22 19:00:00|6664.2|6661.2|6664.9|6663.1|6665.7|6663.2|6662.4|6660.1|216
1595444700000|2020-07-22 19:05:00|6664.8|6663|6665.7|6662.7|6665.9|6663.8|6663.5|6661.5|133
1595445000000|2020-07-22 19:10:00|6665.6|6662.6|6667.6|6664.6|6667.7|6665|6665.1|6662.5|141
1595445300000|2020-07-22 19:15:00|6667.5|6664.5|6664.5|6661.5|6667.5|6665|6663.9|6661.4|135
1595445600000|2020-07-22 19:20:00|6664.4|6661.4|6663.9|6662.1|6664.7|6662.2|6662.1|6659.7|163
1595445900000|2020-07-22 19:25:00|6664.6|6661.6|6662.2|6660.4|6665.1|6663.3|6660.9|6658.5|192
1595446200000|2020-07-22 19:30:00|6662.1|6660.3|6664.5|6661.5|6664.6|6662.2|6662.1|6660.2|155
1595446500000|2020-07-22 19:35:00|6664|6662.2|6665.6|6662.6|6666.6|6664.3|6664|6662.2|188
1595446800000|2020-07-22 19:40:00|6665.7|6662.7|6665.7|6663.9|6666.8|6664.2|6664.8|6662.4|153
1595447100000|2020-07-22 19:45:00|6665.8|6664|6667.5|6664.5|6668.5|6665.7|6665.7|6663.4|133
1595447400000|2020-07-22 19:50:00|6667.6|6664.6|6666.3|6663.3|6668.5|6666.1|6664.9|6662.4|152
1595447700000|2020-07-22 19:55:00|6666.4|6663.4|6667.6|6664.6|6667.7|6665.3|6665.6|6663.2|141
1595448000000|2020-07-22 20:00:00|6667.5|6664.5|6665.5|6662.5|6667.5|6664.5|6664|6661.4|179
1595448300000|2020-07-22 20:05:00|6665.4|6662.4|6666.6|6663.6|6666.7|6664.2|6664.9|6662.1|93
1595448600000|2020-07-22 20:10:00|6666.5|6663.5|6663.7|6660.7|6668.5|6666.1|6663.4|6660.6|169
1595448900000|2020-07-22 20:15:00|6663.8|6660.8|6664.5|6661.5|6665.2|6662.8|6663.7|6660.7|97
1595449200000|2020-07-22 20:20:00|6664.6|6661.6|6664.5|6661.5|6665.6|6663.2|6664.4|6661.5|54
1595449500000|2020-07-22 20:25:00|6664.4|6661.4|6665.5|6662.5|6666.4|6663.4|6663.5|6661.1|116
1595449800000|2020-07-22 20:30:00|6665.4|6662.4|6666|6663|6666|6663.2|6665|6662.4|66
1595450100000|2020-07-22 20:35:00|6665.9|6662.9|6665.3|6663.5|6666.3|6663.9|6665.2|6662.8|98
1595450400000|2020-07-22 20:40:00|6665.8|6662.8|6664.3|6661.3|6665.9|6662.9|6663.3|6660.5|126
1595450700000|2020-07-22 20:45:00|6664.4|6661.4|6664.3|6661.3|6664.6|6661.6|6663.4|6660.4|89
1595451000000|2020-07-22 20:50:00|6664.2|6661.2|6664.2|6661.2|6664.5|6661.5|6664.1|6661.1|84
1595451300000|2020-07-22 20:55:00|6664.3|6661.3|6663.4|6660.4|6664.7|6661.7|6662.5|6659.5|167
1595451600000|2020-07-22 21:00:00|6663.9|6659.9|6660.3|6656.3|6668.8|6664.8|6659.6|6655.6|97
1595451900000|2020-07-22 21:05:00|6662.9|6658.9|6656.4|6652.4|6664.6|6660.6|6653.9|6649.9|265
1595452200000|2020-07-22 21:10:00|6656.3|6652.3|6657.9|6653.9|6662.2|6658.2|6654.7|6650.7|369
1595452500000|2020-07-22 21:15:00|6657.8|6653.8|6660.1|6656.1|6660.3|6656.3|6655.7|6652|307
1595452800000|2020-07-22 21:20:00|6660.2|6656.2|6665.3|6661.3|6665.4|6661.4|6657.9|6654|311
1595453100000|2020-07-22 21:25:00|6665.4|6661.4|6664.6|6660.6|6668.2|6664.2|6663.4|6659.4|228
1595453400000|2020-07-22 21:30:00|6664.7|6660.7|6664.8|6660.8|6665.9|6661.9|6664.5|6660.5|156
1595453700000|2020-07-22 21:35:00|6664.7|6660.7|6662.6|6658.6|6665.3|6661.3|6662.1|6658.4|165
1595454000000|2020-07-22 21:40:00|6662.8|6658.8|6660.1|6656.1|6663.2|6659.3|6655|6651|368
1595454300000|2020-07-22 21:45:00|6660.4|6656.4|6661.1|6657.1|6661.5|6657.5|6660.4|6656.4|330
1595454600000|2020-07-22 21:50:00|6661|6657|6660.6|6656.6|6661.2|6657.2|6660.3|6656.3|268
1595454900000|2020-07-22 21:55:00|6660.5|6656.5|6660.1|6656.1|6661.3|6657.3|6659.9|6655.9|229
1595455200000|2020-07-22 22:00:00|6659.9|6655.9|6664.2|6661.2|6664.4|6661.4|6659.8|6655.8|217
1595455500000|2020-07-22 22:05:00|6664.4|6661.4|6665.6|6662.6|6665.7|6662.7|6664.2|6661.2|88
1595455800000|2020-07-22 22:10:00|6665.5|6662.5|6666.2|6663.2|6666.5|6663.5|6664.7|6661.7|115
1595456100000|2020-07-22 22:15:00|6666.4|6663.4|6668.3|6665.3|6668.4|6665.4|6666.3|6663.3|129
1595456400000|2020-07-22 22:20:00|6668.2|6665.2|6667.5|6664.5|6668.2|6665.2|6667.2|6664.2|152
1595456700000|2020-07-22 22:25:00|6667.4|6664.4|6666.5|6663.5|6667.7|6664.7|6666.4|6663.4|146
1595457000000|2020-07-22 22:30:00|6666.6|6663.6|6667.5|6664.5|6667.6|6664.6|6666.4|6663.4|118
1595457300000|2020-07-22 22:35:00|6667.4|6664.4|6666.5|6663.5|6667.6|6664.6|6666.2|6663.2|105
1595457600000|2020-07-22 22:40:00|6666.6|6663.6|6665.2|6662.2|6666.6|6663.6|6665.1|6662.1|95
1595457900000|2020-07-22 22:45:00|6665.1|6662.1|6664.6|6661.6|6666.4|6663.4|6664.3|6661.3|85
1595458200000|2020-07-22 22:50:00|6664.7|6661.7|6660.4|6657.4|6665.3|6662.3|6660.2|6657.2|141
1595458500000|2020-07-22 22:55:00|6660.7|6657.7|6660.3|6657.3|6661.4|6658.4|6660.2|6657.2|103
1595458800000|2020-07-22 23:00:00|6660.5|6657.5|6660.3|6657.3|6662.9|6659.9|6659.5|6656.5|149
1595459100000|2020-07-22 23:05:00|6660.4|6657.4|6660.6|6657.6|6660.9|6657.9|6658.9|6655.9|164
1595459400000|2020-07-22 23:10:00|6660.7|6657.7|6658.2|6655.2|6661.9|6658.9|6656.4|6653.4|224
1595459700000|2020-07-22 23:15:00|6657.7|6654.7|6656.8|6653.8|6658|6655|6656.5|6653.5|162
1595460000000|2020-07-22 23:20:00|6657|6654|6660.5|6657.5|6661.4|6658.4|6656.9|6653.9|150
1595460300000|2020-07-22 23:25:00|6660.4|6657.4|6660.1|6657.1|6660.7|6657.7|6659.4|6656.4|119
1595460600000|2020-07-22 23:30:00|6660.3|6657.3|6660.6|6657.6|6660.8|6657.8|6659|6656.3|157
1595460900000|2020-07-22 23:35:00|6660.5|6657.5|6659.5|6656.5|6660.6|6657.6|6658.4|6655.4|128
1595461200000|2020-07-22 23:40:00|6659.7|6656.7|6659.2|6656.2|6660.4|6657.4|6659.1|6656.1|111
1595461500000|2020-07-22 23:45:00|6659.3|6656.3|6659.6|6656.6|6659.6|6656.6|6658.2|6655.2|117
1595461800000|2020-07-22 23:50:00|6659.5|6656.5|6657.5|6654.5|6659.6|6656.6|6657.2|6654.2|118
1595462100000|2020-07-22 23:55:00|6657.4|6654.4|6657.4|6654.4|6658.6|6655.6|6656.2|6653.2|139
1595462400000|2020-07-23 00:00:00|6657.3|6654.3|6661.3|6658.3|6662.4|6659.4|6657.3|6654.3|185
1595462700000|2020-07-23 00:05:00|6661.4|6658.4|6665.2|6662.2|6667.5|6664.5|6661.3|6658.3|176
1595463000000|2020-07-23 00:10:00|6665.1|6662.1|6665.5|6662.5|6666.2|6663.2|6662.9|6660.2|218
1595463300000|2020-07-23 00:15:00|6665.4|6662.4|6659.2|6657.4|6666.4|6663.4|6658.6|6656.3|298
1595463600000|2020-07-23 00:20:00|6659.1|6657.3|6661.7|6658.7|6662.8|6660.3|6658.3|6656.1|226
1595463900000|2020-07-23 00:25:00|6661.6|6658.6|6661.2|6658.2|6662.7|6660.2|6658.9|6656.2|241
1595464200000|2020-07-23 00:30:00|6661.1|6658.1|6663.7|6660.7|6664.7|6662.3|6661.1|6658.1|196
1595464500000|2020-07-23 00:35:00|6663.6|6660.6|6665.8|6662.8|6665.9|6663.4|6663.1|6660.5|162
1595464800000|2020-07-23 00:40:00|6665.7|6662.7|6665.5|6662.5|6668.6|6666.2|6664.9|6662.4|197
1595465100000|2020-07-23 00:45:00|6665.4|6662.4|6664|6661|6666.6|6663.8|6662.7|6660.3|207
1595465400000|2020-07-23 00:50:00|6664.1|6661.1|6663.3|6660.3|6665.6|6662.6|6662.6|6660|168
1595465700000|2020-07-23 00:55:00|6663.4|6660.4|6661.6|6658.6|6664.1|6661.7|6661.2|6658.6|209
1595466000000|2020-07-23 01:00:00|6661.8|6658.8|6660.5|6657.5|6661.8|6659.1|6657.7|6654.7|392
1595466300000|2020-07-23 01:05:00|6660.3|6657.3|6662.3|6659.3|6662.6|6659.7|6659.3|6656.3|264
1595466600000|2020-07-23 01:10:00|6662.2|6659.2|6662.8|6659.8|6665.7|6662.7|6660.8|6658.4|272
1595466900000|2020-07-23 01:15:00|6662.5|6659.5|6663.1|6661.3|6664|6661.4|6659.6|6657.3|339
1595467200000|2020-07-23 01:20:00|6663.6|6660.6|6660.8|6659|6663.7|6661.1|6658.8|6657|272
1595467500000|2020-07-23 01:25:00|6660.9|6659.1|6662.5|6660.7|6663.6|6661.2|6660.7|6658.3|215
1595467800000|2020-07-23 01:30:00|6663.5|6660.5|6663.7|6660.7|6666.4|6663.4|6662.7|6660.3|322
1595468100000|2020-07-23 01:35:00|6663.9|6660.9|6666.4|6663.4|6666.5|6664|6663.2|6660.2|272
1595468400000|2020-07-23 01:40:00|6666.5|6663.5|6666.9|6663.9|6667.9|6665.4|6665|6662.3|258
1595468700000|2020-07-23 01:45:00|6667.1|6664.1|6666.4|6663.4|6669|6666.4|6665.4|6663|277
1595469000000|2020-07-23 01:50:00|6666.5|6663.5|6670.3|6667.3|6670.7|6668.3|6666.4|6663.4|241
1595469300000|2020-07-23 01:55:00|6669.7|6667.9|6667|6664|6670.4|6667.9|6666.1|6663.6|214
1595469600000|2020-07-23 02:00:00|6666.9|6663.9|6667.5|6664.5|6668.5|6665.8|6665.5|6662.5|195
1595469900000|2020-07-23 02:05:00|6667.6|6664.6|6666.1|6664.3|6668.6|6665.6|6665.7|6663.1|177
1595470200000|2020-07-23 02:10:00|6666|6664.2|6667.5|6664.5|6667.6|6664.7|6664.9|6662.5|192
1595470500000|2020-07-23 02:15:00|6667.6|6664.6|6668.4|6665.4|6670.4|6667.5|6667.5|6664.5|197
1595470800000|2020-07-23 02:20:00|6668.3|6665.3|6668.6|6665.6|6669.7|6667.4|6666.1|6663.5|195
1595471100000|2020-07-23 02:25:00|6668.5|6665.5|6668.3|6665.3|6668.7|6666.4|6666.1|6663.8|160
1595471400000|2020-07-23 02:30:00|6667.8|6666|6668.1|6666.3|6670.3|6667.6|6667.1|6664.6|200
1595471700000|2020-07-23 02:35:00|6668|6666.2|6666.5|6663.5|6668.1|6666.3|6665.6|6662.9|193
1595472000000|2020-07-23 02:40:00|6666.7|6663.7|6664|6662.2|6666.7|6663.7|6663.5|6661.2|218
1595472300000|2020-07-23 02:45:00|6664.1|6662.3|6664.6|6661.6|6665.1|6662.9|6662.7|6660.6|225
1595472600000|2020-07-23 02:50:00|6664.5|6661.5|6664.1|6661.1|6664.7|6662.2|6662.4|6660.2|285
1595472900000|2020-07-23 02:55:00|6663.9|6660.9|6665.3|6662.3|6665.6|6663.1|6663.3|6660.9|182
1595473200000|2020-07-23 03:00:00|6665.2|6662.2|6666.9|6665.1|6667|6665.2|6663.8|6661.4|200
1595473500000|2020-07-23 03:05:00|6666.5|6664.7|6666.3|6663.3|6668.2|6665.9|6666.1|6663.2|196
1595473800000|2020-07-23 03:10:00|6666.2|6663.2|6669|6667.2|6669.7|6667.4|6666.2|6663.2|242
1595474100000|2020-07-23 03:15:00|6668.9|6667.1|6669.9|6668.1|6670.7|6668.3|6668.7|6666.4|212
1595474400000|2020-07-23 03:20:00|6670|6668.2|6671|6669.2|6673.7|6671.4|6669.3|6667.5|200
1595474700000|2020-07-23 03:25:00|6670.9|6669.1|6671.4|6668.4|6671.8|6669.4|6669.1|6666.8|181
1595475000000|2020-07-23 03:30:00|6671.5|6668.5|6673.7|6670.7|6674.7|6672.2|6670.4|6667.8|136
1595475300000|2020-07-23 03:35:00|6673.6|6670.6|6672.4|6669.4|6673.7|6671.3|6670.2|6667.6|165
1595475600000|2020-07-23 03:40:00|6672.5|6669.5|6673.6|6671.8|6674|6672.2|6672|6669.4|99
1595475900000|2020-07-23 03:45:00|6673.7|6671.9|6674.5|6671.5|6674.5|6672.1|6672.8|6670.6|121
1595476200000|2020-07-23 03:50:00|6674.6|6671.6|6674.1|6672.3|6676.8|6673.8|6673.5|6671.2|158
1595476500000|2020-07-23 03:55:00|6674|6672.2|6673.7|6671.9|6674.8|6672.4|6672.9|6670.5|149
1595476800000|2020-07-23 04:00:00|6673.5|6671.7|6673.3|6671.5|6675|6672.5|6673.3|6670.9|122
1595477100000|2020-07-23 04:05:00|6673.2|6671.4|6674.4|6671.4|6674.9|6672.9|6673.2|6670.8|127
1595477400000|2020-07-23 04:10:00|6674.3|6671.3|6675.6|6673.8|6676.7|6674.3|6673.2|6671.3|144
1595477700000|2020-07-23 04:15:00|6675.5|6673.7|6673.5|6671.7|6676.7|6674.3|6672.3|6670|208
1595478000000|2020-07-23 04:20:00|6673.4|6671.6|6675.4|6673.6|6675.9|6673.8|6673.1|6671.3|112
1595478300000|2020-07-23 04:25:00|6675.6|6673.8|6679.4|6676.4|6681.6|6679|6675.6|6673.3|211
1595478600000|2020-07-23 04:30:00|6679.5|6676.5|6678.6|6675.6|6680.5|6677.6|6676.2|6673.7|215
1595478900000|2020-07-23 04:35:00|6678.7|6675.7|6677.4|6674.4|6679.6|6677.2|6676.3|6673.4|149
1595479200000|2020-07-23 04:40:00|6677.5|6674.5|6678.1|6676.3|6679.7|6677.3|6677.1|6674.5|122
1595479500000|2020-07-23 04:45:00|6678.6|6675.6|6678.5|6675.5|6679.5|6677.3|6677.6|6675.4|135
1595479800000|2020-07-23 04:50:00|6678.6|6675.6|6677|6675.2|6678.6|6675.6|6676.7|6674.3|114
1595480100000|2020-07-23 04:55:00|6677.1|6675.3|6677.4|6674.4|6678.6|6676.2|6674.8|6672.4|172
1595480400000|2020-07-23 05:00:00|6677.5|6674.5|6677.3|6674.3|6678.8|6676.3|6676.7|6674.1|125
1595480700000|2020-07-23 05:05:00|6677.2|6674.2|6678.1|6676.3|6679.2|6676.8|6677.2|6674.2|121
1595481000000|2020-07-23 05:10:00|6678.2|6676.4|6679|6676|6680.2|6677.8|6677.9|6675.5|130
1595481300000|2020-07-23 05:15:00|6678.6|6676.8|6678.6|6675.6|6679.7|6677.2|6678.1|6675.6|128
1595481600000|2020-07-23 05:20:00|6678.7|6675.7|6681.8|6678.8|6682.6|6680.3|6678.2|6675.7|151
1595481900000|2020-07-23 05:25:00|6681.9|6678.9|6682.5|6679.5|6683.5|6681.1|6681.1|6678.8|186
1595482200000|2020-07-23 05:30:00|6681.8|6680|6681.3|6679.5|6683.9|6681.5|6681.1|6678.9|161
1595482500000|2020-07-23 05:35:00|6681.2|6679.4|6677.2|6674.2|6682.5|6680|6676.8|6674.2|207
1595482800000|2020-07-23 05:40:00|6677.3|6674.3|6675.5|6672.5|6677.5|6675|6673.8|6671.4|251
1595483100000|2020-07-23 05:45:00|6675.6|6672.6|6680.7|6677.7|6680.9|6678.5|6675|6672.6|184
1595483400000|2020-07-23 05:50:00|6680.2|6678.4|6679.7|6676.7|6680.7|6678.5|6677.2|6675.3|162
1595483700000|2020-07-23 05:55:00|6679.8|6676.8|6680.9|6677.9|6681.7|6679|6679.1|6676.4|175
1595484000000|2020-07-23 06:00:00|6680.8|6677.8|6687.3|6684.3|6687.3|6685|6680.7|6677.8|348
1595484300000|2020-07-23 06:05:00|6686.4|6684.6|6687.8|6684.8|6688.1|6685.8|6685.2|6683.2|290
1595484600000|2020-07-23 06:10:00|6687.6|6684.6|6688.3|6685.3|6688.4|6685.5|6685|6682.7|228
1595484900000|2020-07-23 06:15:00|6688.2|6685.2|6684.6|6682.8|6689.5|6686.6|6684.5|6682.1|262
1595485200000|2020-07-23 06:20:00|6685.2|6682.2|6684.5|6681.5|6686.1|6683.5|6683|6681|248
1595485500000|2020-07-23 06:25:00|6684.6|6681.6|6685.5|6682.5|6685.7|6683.2|6682.8|6680.4|265
1595485800000|2020-07-23 06:30:00|6685.6|6682.6|6684.5|6681.5|6685.7|6683.3|6683.4|6681|208
1595486100000|2020-07-23 06:35:00|6683.9|6682.1|6686.2|6684.4|6687|6684.5|6683.8|6681.5|226
1595486400000|2020-07-23 06:40:00|6686.3|6684.5|6685.5|6682.5|6687|6684.6|6684.2|6682|263
1595486700000|2020-07-23 06:45:00|6685.4|6682.4|6687.7|6685.9|6690.7|6688.2|6684.9|6682.3|404
1595487000000|2020-07-23 06:50:00|6687.3|6685.5|6685.6|6682.6|6687.9|6685.9|6684.8|6682.3|226
1595487300000|2020-07-23 06:55:00|6685.5|6682.5|6687.6|6684.6|6688.3|6685.3|6684.6|6681.9|212
1595487600000|2020-07-23 07:00:00|6687.5|6684.5|6687.9|6686.1|6689.9|6687.4|6686.9|6684.4|389
1595487900000|2020-07-23 07:05:00|6688|6686.2|6683.2|6681.4|6688.6|6686.2|6680.7|6678.4|451
1595488200000|2020-07-23 07:10:00|6683|6681.2|6685.6|6682.6|6685.8|6683.2|6681.9|6679.7|381
1595488500000|2020-07-23 07:15:00|6685.7|6682.7|6682.7|6680.9|6685.7|6683.4|6681.9|6679.9|347
1595488800000|2020-07-23 07:20:00|6682.6|6680.8|6680|6678.2|6683.8|6681.7|6679|6676.8|383
1595489100000|2020-07-23 07:25:00|6680.1|6678.3|6677.2|6675.4|6681.7|6679.9|6677|6674.9|330
1595489400000|2020-07-23 07:30:00|6677.4|6675.6|6676.8|6675|6680.2|6677.9|6675.3|6673|375
1595489700000|2020-07-23 07:35:00|6676.7|6674.9|6677|6675.2|6680.9|6678.4|6674.4|6672.6|453
1595490000000|2020-07-23 07:40:00|6677.1|6675.3|6679.2|6676.2|6680.8|6678.3|6677|6674.5|342
1595490300000|2020-07-23 07:45:00|6679.3|6676.3|6681.6|6678.6|6681.7|6679|6677.1|6674.6|337
1595490600000|2020-07-23 07:50:00|6681.5|6678.5|6682.4|6679.4|6683.7|6681.4|6681|6678.3|364
1595490900000|2020-07-23 07:55:00|6682.5|6679.5|6686.2|6684.4|6686.9|6684.6|6681.8|6679.3|347
1595491200000|2020-07-23 08:00:00|6686.6|6683.6|6685.4|6682.4|6687.8|6685.4|6683.6|6681.4|364
1595491500000|2020-07-23 08:05:00|6684.9|6683.1|6689.5|6687.7|6690.9|6688.6|6684.9|6682.5|340
1595491800000|2020-07-23 08:10:00|6690.2|6687.2|6689.5|6686.5|6691|6688.9|6687.1|6684.9|316
1595492100000|2020-07-23 08:15:00|6689.6|6686.6|6689|6687.2|6691.2|6689.1|6688|6685.7|392
1595492400000|2020-07-23 08:20:00|6688.9|6687.1|6688.8|6687|6689.8|6687.7|6687.2|6684.7|265
1595492700000|2020-07-23 08:25:00|6688.7|6686.9|6685.8|6684|6689.4|6687.2|6685.7|6683.3|246
1595493000000|2020-07-23 08:30:00|6685.9|6684.1|6681.9|6680.1|6688.5|6686|6681.8|6679.4|327
1595493300000|2020-07-23 08:35:00|6681.8|6680|6684.1|6682.3|6684.6|6682.3|6681.8|6679.6|243
1595493600000|2020-07-23 08:40:00|6684|6682.2|6685.7|6683.9|6687.1|6684.8|6683.9|6682|283
1595493900000|2020-07-23 08:45:00|6685.8|6684|6684|6682.2|6688|6685.6|6683.8|6681.6|292
1595494200000|2020-07-23 08:50:00|6684.7|6681.7|6684.5|6681.5|6685.5|6683.1|6683.2|6680.9|266
1595494500000|2020-07-23 08:55:00|6683.9|6682.1|6684.7|6681.7|6685.9|6683.6|6683.1|6680.8|286
1595494800000|2020-07-23 09:00:00|6684.8|6681.8|6684.6|6681.6|6686|6683.8|6683|6680.6|265
1595495100000|2020-07-23 09:05:00|6684.7|6681.7|6683.4|6681.6|6684.7|6682.4|6683.4|6681|173
1595495400000|2020-07-23 09:10:00|6683.5|6681.7|6681.3|6678.3|6684.3|6682.1|6680|6677.8|209
1595495700000|2020-07-23 09:15:00|6680.7|6678.9|6680.6|6677.6|6682.8|6680.4|6679.9|6677.4|220
1595496000000|2020-07-23 09:20:00|6680.7|6677.7|6675.9|6674.1|6680.7|6678.3|6675.8|6673.5|307
1595496300000|2020-07-23 09:25:00|6676|6674.2|6673|6671.2|6676.9|6674.5|6672.8|6670.5|276
1595496600000|2020-07-23 09:30:00|6672.9|6671.1|6675.1|6673.3|6676|6674.2|6672.4|6669.5|279
1595496900000|2020-07-23 09:35:00|6675.2|6673.4|6676.7|6673.7|6678.9|6676.9|6675|6672.7|262
1595497200000|2020-07-23 09:40:00|6676.6|6673.6|6673.4|6670.4|6676.7|6674.9|6672.6|6670.3|245
1595497500000|2020-07-23 09:45:00|6673.3|6670.3|6670.4|6667.4|6673.3|6670.9|6669.7|6667.4|303
1595497800000|2020-07-23 09:50:00|6669.8|6668|6671.9|6668.9|6672.2|6669.9|6668.5|6666.3|322
1595498100000|2020-07-23 09:55:00|6671.8|6668.8|6673.8|6672|6674.5|6672|6670|6667.6|265
1595498400000|2020-07-23 10:00:00|6673.7|6671.9|6673.1|6671.3|6675|6672.6|6671.9|6669.5|326
1595498700000|2020-07-23 10:05:00|6673|6671.2|6669.6|6667.8|6673.7|6671.3|6668.8|6666.5|291
1595499000000|2020-07-23 10:10:00|6669.7|6667.9|6668.1|6666.3|6670.7|6668.5|6667.2|6665.1|261
1595499300000|2020-07-23 10:15:00|6668|6666.2|6664.9|6663.1|6669.5|6667.2|6664.5|6662|373
1595499600000|2020-07-23 10:20:00|6664.7|6662.9|6660.1|6658.3|6666.1|6663.9|6660.1|6657.9|408
1595499900000|2020-07-23 10:25:00|6660.2|6658.4|6665.5|6662.5|6665.6|6663.3|6660.2|6658.1|388
1595500200000|2020-07-23 10:30:00|6665|6663.2|6666.2|6664.4|6667.3|6664.7|6664.9|6662.4|325
1595500500000|2020-07-23 10:35:00|6666.3|6664.5|6666.4|6664.6|6667.5|6664.6|6664|6661.6|282
1595500800000|2020-07-23 10:40:00|6666.2|6664.4|6662.1|6660.3|6666.9|6664.4|6661.5|6659.2|321
1595501100000|2020-07-23 10:45:00|6662|6660.2|6663.6|6660.6|6664.1|6662|6661|6659.2|314
1595501400000|2020-07-23 10:50:00|6663.5|6660.5|6662.1|6660.3|6663.9|6661.5|6661.1|6658.9|285
1595501700000|2020-07-23 10:55:00|6662.4|6660.6|6663|6661.2|6664.7|6662.6|6661.3|6659.5|336
1595502000000|2020-07-23 11:00:00|6663.1|6661.3|6662.2|6659.2|6663.3|6661.3|6660.2|6657.8|303
1595502300000|2020-07-23 11:05:00|6662.3|6659.3|6662.9|6661.1|6663.8|6661.4|6661.1|6658.8|284
1595502600000|2020-07-23 11:10:00|6663|6661.2|6664.7|6662.9|6665|6662.9|6661.5|6659.4|275
1595502900000|2020-07-23 11:15:00|6665.1|6663.3|6664.1|6662.3|6667.4|6665.6|6662.9|6660.7|335
1595503200000|2020-07-23 11:20:00|6664|6662.2|6662.9|6661.1|6664.8|6662.6|6661.1|6658.7|306
1595503500000|2020-07-23 11:25:00|6662.6|6660.8|6660.6|6657.6|6663.3|6661|6659.3|6657.4|318
1595503800000|2020-07-23 11:30:00|6660.5|6657.5|6662.7|6659.7|6662.7|6660.4|6659.7|6657.5|277
1595504100000|2020-07-23 11:35:00|6662.6|6659.6|6658.6|6656.8|6662.7|6660.3|6657.5|6654.9|252
1595504400000|2020-07-23 11:40:00|6658.7|6656.9|6655.1|6653.3|6659|6657.2|6655|6652.7|210
1595504700000|2020-07-23 11:45:00|6655.2|6653.4|6655.2|6653.4|6657.5|6655.1|6655|6652.7|222
1595505000000|2020-07-23 11:50:00|6655.3|6653.5|6655.1|6653.3|6658.7|6656.3|6654.1|6651.6|269
1595505300000|2020-07-23 11:55:00|6655.2|6653.4|6656.5|6654.7|6658.9|6656.6|6655|6653.2|271
1595505600000|2020-07-23 12:00:00|6656.4|6654.6|6658.2|6656.4|6658.7|6656.4|6654.1|6651.8|320
1595505900000|2020-07-23 12:05:00|6658.1|6656.3|6655|6653.2|6658.2|6656.4|6654.5|6652.6|284
1595506200000|2020-07-23 12:10:00|6654.9|6653.1|6655.8|6654|6655.8|6654|6651.5|6649.5|407
1595506500000|2020-07-23 12:15:00|6655.6|6653.8|6654|6652.2|6656.8|6654.9|6653.8|6652|319
1595506800000|2020-07-23 12:20:00|6653.9|6652.1|6652.8|6651|6655.3|6653|6652.4|6650.6|349
1595507100000|2020-07-23 12:25:00|6652.7|6650.9|6653.6|6650.6|6655.8|6653.4|6651.6|6649.5|263
1595507400000|2020-07-23 12:30:00|6653.8|6650.8|6646.1|6644.3|6655.3|6652.3|6645.9|6643.6|418
1595507700000|2020-07-23 12:35:00|6646.2|6644.4|6647.6|6644.6|6649.1|6646.5|6645.7|6643.4|435
1595508000000|2020-07-23 12:40:00|6647.5|6644.5|6649.7|6646.7|6651|6648.7|6646.2|6643.7|375
1595508300000|2020-07-23 12:45:00|6649.6|6646.6|6641.2|6638.2|6649.6|6646.6|6637.5|6635.4|388
1595508600000|2020-07-23 12:50:00|6640.7|6638.9|6636.8|6635|6642.8|6640.4|6636.2|6634|398
1595508900000|2020-07-23 12:55:00|6637.4|6634.4|6632.7|6629.7|6637.5|6635.1|6632.6|6629.6|436
1595509200000|2020-07-23 13:00:00|6632.6|6629.6|6635.6|6632.6|6639|6636.6|6631.6|6628.8|500
1595509500000|2020-07-23 13:05:00|6634.9|6633.1|6638.8|6637|6639.9|6637.1|6633.3|6630.8|372
1595509800000|2020-07-23 13:10:00|6639|6637.2|6644|6641|6644.1|6641.8|6638.8|6636.4|341
1595510100000|2020-07-23 13:15:00|6643.3|6641.5|6640.8|6639|6644.2|6641.8|6639.5|6636.9|329
1595510400000|2020-07-23 13:20:00|6640.7|6638.9|6641.9|6638.9|6642.2|6639.7|6638.6|6636.2|341
1595510700000|2020-07-23 13:25:00|6641.8|6638.8|6640.2|6638.4|6641.8|6639.6|6639.2|6636.6|271
1595511000000|2020-07-23 13:30:00|6640.4|6638.6|6638.7|6635.7|6641.9|6639.5|6637.5|6635|558
1595511300000|2020-07-23 13:35:00|6638.8|6635.8|6636.9|6633.9|6639.2|6636.8|6634.9|6632.6|461
1595511600000|2020-07-23 13:40:00|6636.8|6633.8|6642.8|6639.8|6642.9|6640.4|6636.3|6633.6|492
1595511900000|2020-07-23 13:45:00|6642.9|6639.9|6642.8|6639.8|6645.2|6642.7|6642|6639.6|352
1595512200000|2020-07-23 13:50:00|6642.9|6639.9|6649.1|6646.1|6649.9|6646.9|6642.3|6639.7|414
1595512500000|2020-07-23 13:55:00|6649.2|6646.2|6650.9|6647.9|6650.9|6647.9|6645.1|6642.7|348
1595512800000|2020-07-23 14:00:00|6651|6648|6647.8|6644.8|6651|6648|6645.3|6642.8|490
1595513100000|2020-07-23 14:05:00|6647.7|6644.7|6649.2|6647.4|6650.3|6647.9|6647.5|6644.7|431
1595513400000|2020-07-23 14:10:00|6649.8|6646.8|6641.8|6640|6650.8|6648.4|6641.7|6639.8|463
1595513700000|2020-07-23 14:15:00|6641.9|6640.1|6640.1|6638.3|6645.8|6643.3|6639.8|6637.8|443
1595514000000|2020-07-23 14:20:00|6640|6637.1|6637|6635.2|6642|6639.5|6635.1|6632.8|457
1595514300000|2020-07-23 14:25:00|6636.9|6635.1|6643.4|6640.4|6643.8|6640.8|6636.9|6634.9|438
1595514600000|2020-07-23 14:30:00|6643|6641.2|6644.2|6641.2|6645.7|6643.2|6641|6638.6|412
1595514900000|2020-07-23 14:35:00|6644.3|6641.3|6646.8|6643.8|6647.8|6645.3|6643.2|6640.8|314
1595515200000|2020-07-23 14:40:00|6646.9|6643.9|6647.9|6644.9|6648|6645.4|6644.3|6641.7|369
1595515500000|2020-07-23 14:45:00|6648|6645|6646.8|6643.8|6649.2|6647|6645.4|6642.9|324
1595515800000|2020-07-23 14:50:00|6646.7|6643.7|6645.1|6643.3|6650.9|6648.5|6645|6642.6|431
1595516100000|2020-07-23 14:55:00|6645|6643.2|6645.7|6643.9|6647.8|6645.4|6642.2|6639.8|506
1595516400000|2020-07-23 15:00:00|6646.4|6644.6|6643|6640|6648.4|6645.8|6641|6638.8|495
1595516700000|2020-07-23 15:05:00|6643.1|6640.1|6644.9|6641.9|6646.3|6643.9|6641.1|6638.6|433
1595517000000|2020-07-23 15:10:00|6645|6642|6646.8|6643.8|6647.1|6644.1|6643.7|6641|360
1595517300000|2020-07-23 15:15:00|6646.9|6643.9|6646.8|6643.8|6649.5|6647.2|6644.2|6641.8|448
1595517600000|2020-07-23 15:20:00|6646.9|6643.9|6643.2|6640.2|6647.1|6644.1|6642.3|6639.7|306
1595517900000|2020-07-23 15:25:00|6643.1|6640.1|6649.1|6646.1|6649.1|6646.6|6642.5|6640.1|356
1595518200000|2020-07-23 15:30:00|6649|6646|6651.3|6649.5|6652.1|6649.8|6645.5|6643.1|473
1595518500000|2020-07-23 15:35:00|6651.1|6649.3|6654.5|6651.5|6654.8|6652.1|6649.2|6646.8|530
1595518800000|2020-07-23 15:40:00|6654.6|6651.6|6652.1|6649.1|6655|6652.5|6649.1|6646.7|469
1595519100000|2020-07-23 15:45:00|6652|6649|6657.1|6654.1|6659|6656.6|6652|6649|491
1595519400000|2020-07-23 15:50:00|6657|6654|6656.4|6654.6|6658|6655.6|6653.5|6651.1|517
1595519700000|2020-07-23 15:55:00|6656.9|6653.9|6659.7|6656.7|6661.4|6658.7|6656.6|6653.9|512
1595520000000|2020-07-23 16:00:00|6659.8|6656.8|6655.2|6652.2|6659.8|6656.9|6653.2|6650.8|455
1595520300000|2020-07-23 16:05:00|6655|6652|6652.8|6649.8|6656.6|6654.5|6652.1|6649.8|394
1595520600000|2020-07-23 16:10:00|6652.9|6649.9|6657.4|6654.4|6658|6655.6|6652.4|6649.9|405
1595520900000|2020-07-23 16:15:00|6657.5|6654.5|6654.3|6651.3|6657.5|6654.9|6652.4|6649.8|323
1595521200000|2020-07-23 16:20:00|6654.2|6651.2|6655|6652|6658.2|6655.6|6653.6|6651.2|358
1595521500000|2020-07-23 16:25:00|6654.9|6651.9|6658|6655|6658.9|6656.5|6654.3|6651.9|403
1595521800000|2020-07-23 16:30:00|6657.5|6655.7|6656.5|6654.7|6659.8|6657.5|6656.5|6654.1|427
1595522100000|2020-07-23 16:35:00|6656.9|6655.1|6656.3|6654.5|6658.6|6656.1|6654.5|6652.2|399
1595522400000|2020-07-23 16:40:00|6656|6654.2|6657.2|6654.2|6659.1|6656.6|6655.2|6652.4|353
1595522700000|2020-07-23 16:45:00|6657.1|6654.1|6654.3|6652.5|6657.9|6655.6|6653.4|6651|324
1595523000000|2020-07-23 16:50:00|6654.2|6652.4|6651.9|6648.9|6655.9|6653.6|6650.5|6648.3|410
1595523300000|2020-07-23 16:55:00|6652|6649|6654.2|6651.2|6654.6|6652.3|6649.9|6647.1|439
1595523600000|2020-07-23 17:00:00|6654.3|6651.3|6655.9|6652.9|6656|6653.5|6653|6650.3|354
1595523900000|2020-07-23 17:05:00|6655.2|6653.4|6652.8|6649.8|6656.2|6653.5|6651.4|6649.6|306
1595524200000|2020-07-23 17:10:00|6652.7|6649.7|6651.8|6650|6653.1|6650.6|6651.2|6648.8|354
1595524500000|2020-07-23 17:15:00|6652.4|6649.4|6650.2|6648.4|6652.9|6650.5|6650.1|6647.8|239
1595524800000|2020-07-23 17:20:00|6650.3|6648.5|6647.1|6644.1|6651.5|6649.4|6646.2|6644|326
1595525100000|2020-07-23 17:25:00|6647|6644|6647.3|6645.5|6649|6646.6|6646.2|6643.9|279
1595525400000|2020-07-23 17:30:00|6647.2|6645.4|6641.7|6638.7|6648|6645.6|6640.1|6637.6|381
1595525700000|2020-07-23 17:35:00|6641.8|6638.8|6640.8|6639|6643|6640.7|6640.6|6638.3|288
1595526000000|2020-07-23 17:40:00|6641|6639.2|6640.3|6638.5|6642.2|6640.2|6639.6|6637.1|356
1595526300000|2020-07-23 17:45:00|6640.9|6637.9|6637.9|6634.9|6642.1|6639.7|6637|6634.5|398
1595526600000|2020-07-23 17:50:00|6638|6635|6635.5|6633.7|6639.1|6636.6|6633.7|6631.3|453
1595526900000|2020-07-23 17:55:00|6636.2|6634.4|6636.9|6633.9|6638.8|6636.4|6634.5|6632.1|415
1595527200000|2020-07-23 18:00:00|6636.6|6633.6|6632.6|6630.8|6637.7|6635.3|6632.5|6630.5|421
1595527500000|2020-07-23 18:05:00|6633.2|6630.2|6631.6|6629.8|6634.8|6632|6630.1|6627.5|441
1595527800000|2020-07-23 18:10:00|6631.5|6629.7|6632|6629|6633.5|6631.1|6629.5|6627.1|503
1595528100000|2020-07-23 18:15:00|6631.9|6628.9|6632.9|6631.1|6634.4|6631.9|6629.4|6626.9|493
1595528400000|2020-07-23 18:20:00|6632.8|6631|6635.6|6633.8|6636.3|6634.5|6631.6|6629.2|433
1595528700000|2020-07-23 18:25:00|6635.5|6633.7|6634.3|6632.5|6636|6633.8|6633.7|6631.2|332
1595529000000|2020-07-23 18:30:00|6634.4|6632.6|6637.1|6635.3|6637.5|6635.3|6630.9|6628.5|490
1595529300000|2020-07-23 18:35:00|6637.9|6634.9|6632.4|6630.6|6638.4|6636|6632.4|6630|457
1595529600000|2020-07-23 18:40:00|6632.5|6630.7|6636.4|6634.6|6636.5|6634.7|6630.9|6629.1|472
1595529900000|2020-07-23 18:45:00|6635.9|6634.1|6633.6|6631.8|6637.4|6635.3|6631.7|6629.3|613
1595530200000|2020-07-23 18:50:00|6634.1|6632.3|6639.4|6636.4|6639.8|6637.4|6633.4|6631.3|319
1595530500000|2020-07-23 18:55:00|6639.3|6636.3|6637.7|6634.7|6639.4|6637|6636.4|6634.6|399
1595530800000|2020-07-23 19:00:00|6637.9|6634.9|6636.3|6633.3|6638.7|6636.2|6635|6632.4|412
1595531100000|2020-07-23 19:05:00|6635.7|6633.9|6634.3|6631.3|6637.5|6635.1|6631.9|6629|406
1595531400000|2020-07-23 19:10:00|6634.4|6631.4|6632.8|6631|6636.6|6633.6|6632.8|6631|274
1595531700000|2020-07-23 19:15:00|6633.4|6630.4|6633.4|6630.4|6634.5|6631.7|6631.8|6629.4|278
1595532000000|2020-07-23 19:20:00|6633.5|6630.5|6630.3|6627.3|6634.2|6632|6630.2|6627.2|255
1595532300000|2020-07-23 19:25:00|6629.3|6627.5|6630.1|6628.3|6632.7|6630.3|6627.8|6625.3|408
1595532600000|2020-07-23 19:30:00|6631|6628|6633.1|6630.1|6634.2|6631.3|6627.8|6625.4|376
1595532900000|2020-07-23 19:35:00|6633.3|6630.3|6633.3|6630.3|6634.6|6631.7|6630.9|6628.4|315
1595533200000|2020-07-23 19:40:00|6633.1|6630.1|6631.7|6629.9|6634.5|6632.1|6631.4|6629.1|341
1595533500000|2020-07-23 19:45:00|6631.8|6630|6632.7|6630.9|6634.4|6631.9|6631.7|6629.4|276
1595533800000|2020-07-23 19:50:00|6632.4|6630.6|6628.4|6625.4|6632.4|6630.6|6626.6|6624.3|338
1595534100000|2020-07-23 19:55:00|6628.3|6625.3|6632.5|6629.5|6632.9|6630.3|6628.3|6625.3|263
1595534400000|2020-07-23 20:00:00|6631.9|6630.1|6630.3|6627.3|6632.7|6630.2|6628.8|6626.3|267
1595534700000|2020-07-23 20:05:00|6629.5|6627.7|6631.3|6628.3|6631.5|6629.3|6628.8|6626.2|131
1595535000000|2020-07-23 20:10:00|6631.4|6628.4|6630.1|6628.3|6632.4|6630|6630|6627.7|145
1595535300000|2020-07-23 20:15:00|6630.2|6628.4|6630.3|6627.3|6630.5|6628.4|6628.8|6626.2|107
1595535600000|2020-07-23 20:20:00|6630.2|6627.2|6630.8|6629|6631.6|6629.2|6629|6626.3|128
1595535900000|2020-07-23 20:25:00|6630.9|6629.1|6630.9|6627.9|6631.7|6629.3|6629.8|6627.3|161
1595536200000|2020-07-23 20:30:00|6630.4|6628.6|6632.7|6629.7|6632.8|6630.4|6630|6627.3|160
1595536500000|2020-07-23 20:35:00|6632.6|6629.6|6632.3|6629.3|6634.3|6631.6|6630|6627.6|321
1595536800000|2020-07-23 20:40:00|6632.1|6629.1|6633.5|6630.5|6634.2|6631.5|6632|6629|124
1595537100000|2020-07-23 20:45:00|6633.1|6631.3|6633.6|6630.6|6636.1|6633.1|6632.4|6629.4|215
1595537400000|2020-07-23 20:50:00|6633.5|6630.5|6635.5|6632.5|6635.8|6632.8|6633.4|6630.4|148
1595537700000|2020-07-23 20:55:00|6635.6|6632.6|6636.8|6633.8|6638.6|6635.6|6635.3|6632.3|199
1595538000000|2020-07-23 21:00:00|6635.4|6631.4|6636.1|6632.1|6637|6633.9|6635|6631|28
1595538300000|2020-07-23 21:05:00|6635.5|6631.5|6636.5|6632.5|6637.6|6633.6|6635.5|6631.5|107
1595538600000|2020-07-23 21:10:00|6636.6|6632.6|6636.4|6632.4|6637.4|6633.4|6635.5|6631.5|148
1595538900000|2020-07-23 21:15:00|6636.3|6632.3|6635.4|6631.4|6636.6|6632.7|6634.7|6630.8|128
1595539200000|2020-07-23 21:20:00|6635.5|6631.5|6635.1|6631.4|6635.5|6631.7|6634.7|6630.8|83
1595539500000|2020-07-23 21:25:00|6635.2|6631.3|6635.4|6631.4|6635.6|6631.6|6634.6|6630.6|64
1595539800000|2020-07-23 21:30:00|6635.3|6631.3|6635.4|6631.4|6635.6|6631.7|6634.6|6630.8|152
1595540100000|2020-07-23 21:35:00|6635.7|6631.7|6635.3|6631.3|6635.8|6631.9|6634.7|6631.1|145
1595540400000|2020-07-23 21:40:00|6635.2|6631.2|6635.4|6631.4|6635.8|6631.8|6634.8|6631.2|124
1595540700000|2020-07-23 21:45:00|6635.3|6631.3|6635.2|6631.2|6635.7|6631.7|6635|6631.1|157
1595541000000|2020-07-23 21:50:00|6635.3|6631.3|6635.5|6631.5|6635.7|6631.7|6635|6631|173
1595541300000|2020-07-23 21:55:00|6635.6|6631.6|6635|6631|6635.7|6631.7|6634.6|6630.6|238
1595541600000|2020-07-23 22:00:00|6635.4|6631.4|6634.4|6631.4|6637.6|6633.6|6634.1|6630.6|343
1595541900000|2020-07-23 22:05:00|6634.3|6631.3|6636.2|6633.2|6636.3|6633.3|6634.3|6631.3|138
1595542200000|2020-07-23 22:10:00|6636.5|6633.5|6636.1|6633.1|6636.7|6633.7|6635.5|6632.5|140
1595542500000|2020-07-23 22:15:00|6636|6633|6636.7|6633.7|6637.2|6634.2|6635.2|6632.2|201
1595542800000|2020-07-23 22:20:00|6636.8|6633.8|6637.2|6634.2|6638.2|6635.2|6636.5|6633.5|127
1595543100000|2020-07-23 22:25:00|6637.3|6634.3|6638.4|6635.4|6638.7|6635.7|6636.5|6633.5|140
1595543400000|2020-07-23 22:30:00|6638.3|6635.3|6639.2|6636.2|6639.3|6636.3|6637.9|6634.9|112
1595543700000|2020-07-23 22:35:00|6639.3|6636.3|6638.3|6635.3|6639.7|6636.7|6637.8|6635.2|108
1595544000000|2020-07-23 22:40:00|6638.4|6635.4|6637.1|6634.1|6638.4|6635.4|6636.9|6633.9|161
1595544300000|2020-07-23 22:45:00|6637.4|6634.4|6638.2|6635.2|6638.5|6635.5|6636.2|6633.2|125
1595544600000|2020-07-23 22:50:00|6638.1|6635.1|6638.5|6635.5|6639.2|6636.2|6637.3|6634.3|144
1595544900000|2020-07-23 22:55:00|6638.6|6635.6|6640.5|6637.5|6640.5|6637.5|6638.2|6635.2|148
1595545200000|2020-07-23 23:00:00|6640.3|6637.3|6638.2|6635.2|6640.3|6637.3|6636.7|6634.1|237
1595545500000|2020-07-23 23:05:00|6638.1|6635.1|6634.2|6631.2|6639.6|6636.6|6633.9|6631.1|294
1595545800000|2020-07-23 23:10:00|6634.3|6631.3|6633.3|6631.5|6635.5|6632.5|6631.9|6629.4|298
1595546100000|2020-07-23 23:15:00|6633.8|6630.8|6632.2|6629.2|6635.3|6632.4|6631.4|6628.9|188
1595546400000|2020-07-23 23:20:00|6631.9|6628.9|6633.6|6630.6|6633.9|6630.9|6631.5|6628.6|144
1595546700000|2020-07-23 23:25:00|6633.5|6630.5|6637.6|6634.6|6637.6|6634.6|6633.5|6630.5|154
1595547000000|2020-07-23 23:30:00|6637.5|6634.5|6638.2|6635.2|6638.5|6635.5|6637|6634.3|159
1595547300000|2020-07-23 23:35:00|6638.3|6635.3|6639|6636|6639|6636|6635.9|6633.6|184
1595547600000|2020-07-23 23:40:00|6638.9|6635.9|6638.2|6635.2|6639.1|6636.1|6637.3|6634.3|142
1595547900000|2020-07-23 23:45:00|6638.1|6635.1|6637.4|6634.4|6638.3|6635.3|6636.8|6634.3|91
1595548200000|2020-07-23 23:50:00|6637.2|6634.2|6637.5|6634.5|6638.3|6635.3|6635.1|6632.6|176
1595548500000|2020-07-23 23:55:00|6637.6|6634.6|6635.4|6632.4|6637.7|6634.7|6635|6632.4|139
1595548800000|2020-07-24 00:00:00|6635.3|6632.3|6632.2|6629.2|6635.4|6632.6|6631.1|6628.8|305
1595549100000|2020-07-24 00:05:00|6632.3|6629.3|6630.8|6629|6633.6|6630.7|6630.3|6627.9|183
1595549400000|2020-07-24 00:10:00|6630.7|6628.9|6630.2|6627.2|6631.6|6629|6629.5|6627|171
1595549700000|2020-07-24 00:15:00|6629.7|6627.9|6636.6|6634.8|6637.4|6635.1|6629.6|6627.3|224
1595550000000|2020-07-24 00:20:00|6636.5|6634.7|6639.5|6636.5|6641.7|6638.7|6635.7|6633.4|379
1595550300000|2020-07-24 00:25:00|6639.4|6636.4|6644.5|6641.5|6644.8|6642.2|6638.6|6635.9|364
1595550600000|2020-07-24 00:30:00|6644.4|6641.4|6644.4|6641.4|6646.3|6643.4|6643.1|6640.5|265
1595550900000|2020-07-24 00:35:00|6644|6642.2|6644.6|6641.6|6646.3|6643.4|6642.9|6640.4|221
1595551200000|2020-07-24 00:40:00|6644.7|6641.7|6643.6|6640.6|6645.8|6643.3|6642.9|6640.4|183
1595551500000|2020-07-24 00:45:00|6643.5|6640.5|6645.4|6642.4|6645.5|6642.9|6643.5|6640.5|205
1595551800000|2020-07-24 00:50:00|6645.3|6642.3|6648.7|6645.7|6649.5|6646.9|6644.6|6642.3|262
1595552100000|2020-07-24 00:55:00|6648.8|6645.8|6654.4|6651.4|6654.7|6652.4|6648.5|6645.8|330
1595552400000|2020-07-24 01:00:00|6654.3|6651.3|6653.5|6651.7|6655.5|6652.9|6652.2|6649.9|235
1595552700000|2020-07-24 01:05:00|6653.4|6651.6|6652.6|6649.6|6654.1|6651.7|6651|6648.3|150
1595553000000|2020-07-24 01:10:00|6652.5|6649.5|6652.5|6649.5|6654.5|6652.3|6651.2|6648.7|253
1595553300000|2020-07-24 01:15:00|6652.6|6649.6|6653.2|6651.4|6655.6|6652.6|6651.3|6648.4|223
1595553600000|2020-07-24 01:20:00|6653.1|6651.3|6649.6|6646.6|6653.1|6651.3|6649|6646.6|227
1595553900000|2020-07-24 01:25:00|6649.7|6646.7|6650.5|6647.5|6651.6|6648.8|6649|6646|191
1595554200000|2020-07-24 01:30:00|6650.6|6647.6|6653.1|6651.3|6655|6652.4|6649.1|6646.4|314
1595554500000|2020-07-24 01:35:00|6653|6651.2|6654|6651|6655.4|6652.8|6652.8|6650.2|257
1595554800000|2020-07-24 01:40:00|6654.1|6651.1|6649.5|6646.5|6654.5|6652.2|6648.7|6646.4|278
1595555100000|2020-07-24 01:45:00|6649.1|6646.1|6641.1|6639.3|6649.3|6646.7|6641|6639.2|422
1595555400000|2020-07-24 01:50:00|6641|6639.2|6643.2|6641.4|6644|6641.8|6639.9|6637.4|324
1595555700000|2020-07-24 01:55:00|6643.1|6641.3|6644.5|6641.5|6645.9|6643.5|6642.7|6640.1|273
1595556000000|2020-07-24 02:00:00|6644.4|6641.4|6640.6|6638.8|6644.4|6641.4|6640.6|6638.2|249
1595556300000|2020-07-24 02:05:00|6640.7|6638.9|6644.5|6641.5|6644.7|6642.3|6639.2|6637.2|227
1595556600000|2020-07-24 02:10:00|6644.4|6641.4|6642.1|6639.1|6644.5|6642|6640|6637.6|281
1595556900000|2020-07-24 02:15:00|6641.4|6639.6|6641.6|6638.6|6643.1|6640.7|6640|6638|191
1595557200000|2020-07-24 02:20:00|6641.7|6638.7|6642.4|6639.4|6642.8|6640|6641|6638.3|135
1595557500000|2020-07-24 02:25:00|6642.3|6639.3|6642.3|6639.3|6642.9|6640.3|6640.2|6637.8|190
1595557800000|2020-07-24 02:30:00|6641.7|6639.9|6642.4|6639.4|6643.5|6641.1|6640.6|6637.9|254
1595558100000|2020-07-24 02:35:00|6642.3|6639.3|6644.5|6641.5|6644.5|6641.9|6640.7|6638.3|226
1595558400000|2020-07-24 02:40:00|6644.6|6641.6|6645.4|6642.4|6646.1|6643.8|6643.5|6641.2|161
1595558700000|2020-07-24 02:45:00|6645.5|6642.5|6642.4|6639.4|6645.8|6643.1|6641.5|6639.2|175
1595559000000|2020-07-24 02:50:00|6641.5|6639.7|6643|6640|6644.2|6641.9|6641.3|6639.2|201
1595559300000|2020-07-24 02:55:00|6642.3|6640.5|6644.9|6641.9|6644.9|6642.1|6642.3|6639.6|141
1595559600000|2020-07-24 03:00:00|6644.8|6641.8|6644.5|6642.7|6647.7|6645|6644.4|6641.7|164
1595559900000|2020-07-24 03:05:00|6644.7|6642.9|6645.6|6642.6|6645.7|6642.9|6642.8|6640.3|242
1595560200000|2020-07-24 03:10:00|6645.7|6642.7|6643.6|6641.8|6645.7|6643|6642.6|6640.3|201
1595560500000|2020-07-24 03:15:00|6643.7|6641.9|6642.5|6639.5|6644.5|6641.9|6641.7|6639.3|167
1595560800000|2020-07-24 03:20:00|6642.4|6639.4|6637.5|6634.5|6643.5|6641|6636.4|6634|217
1595561100000|2020-07-24 03:25:00|6637.4|6634.4|6638.8|6635.8|6639.6|6637.3|6636.6|6634.4|281
1595561400000|2020-07-24 03:30:00|6638.7|6635.7|6634.4|6631.4|6638.8|6636.3|6632.9|6630.2|286
1595561700000|2020-07-24 03:35:00|6634.5|6631.5|6632.4|6629.4|6634.6|6632.8|6631.2|6629.2|199
1595562000000|2020-07-24 03:40:00|6632.3|6629.3|6630.5|6627.5|6632.5|6630|6628.2|6626.1|254
1595562300000|2020-07-24 03:45:00|6630.4|6627.4|6629.2|6626.2|6630.6|6628.2|6626.1|6623.2|329
1595562600000|2020-07-24 03:50:00|6629.3|6626.3|6629.6|6626.6|6629.7|6627.5|6627.4|6625.3|225
1595562900000|2020-07-24 03:55:00|6629.5|6626.5|6631.4|6628.4|6633.4|6630.6|6629|6626.5|302
1595563200000|2020-07-24 04:00:00|6631.5|6628.5|6628|6625|6631.5|6628.7|6627.3|6624.9|226
1595563500000|2020-07-24 04:05:00|6627.7|6624.7|6625.6|6622.6|6628.3|6625.8|6624.3|6622.3|281
1595563800000|2020-07-24 04:10:00|6625.5|6622.5|6623.4|6620.4|6626|6623.4|6622.1|6619.8|205
1595564100000|2020-07-24 04:15:00|6623.3|6620.3|6624.5|6621.5|6626.2|6623.9|6621.6|6618.6|241
1595564400000|2020-07-24 04:20:00|6624.6|6621.6|6623.6|6620.6|6625.3|6622.9|6622.2|6619.9|208
1595564700000|2020-07-24 04:25:00|6623.9|6620.9|6621.3|6618.3|6625.2|6623.3|6620.2|6617.4|315
1595565000000|2020-07-24 04:30:00|6621.4|6618.4|6623.2|6621.4|6624.5|6622|6620.8|6618|247
1595565300000|2020-07-24 04:35:00|6623.3|6621.5|6624.8|6623|6625.8|6623.6|6623.2|6620.8|174
1595565600000|2020-07-24 04:40:00|6625.4|6622.4|6627.5|6624.5|6627.7|6625.3|6623.8|6621.2|202
1595565900000|2020-07-24 04:45:00|6627.1|6625.3|6628.5|6625.5|6628.6|6626.3|6626|6623.7|161
1595566200000|2020-07-24 04:50:00|6628.4|6625.4|6625.7|6623.9|6628.7|6626.3|6625.1|6623.2|134
1595566500000|2020-07-24 04:55:00|6625.4|6623.6|6625.5|6623.7|6626.8|6624.4|6624.4|6622.3|157
1595566800000|2020-07-24 05:00:00|6625.2|6623.4|6621.6|6618.6|6625.6|6623.4|6619.2|6616.8|257
1595567100000|2020-07-24 05:05:00|6621.4|6618.4|6627.5|6624.5|6627.8|6625.7|6621|6618.4|315
1595567400000|2020-07-24 05:10:00|6627.4|6624.4|6628.4|6626.6|6629.6|6626.9|6624.2|6621.9|297
1595567700000|2020-07-24 05:15:00|6628.3|6626.5|6627.8|6624.8|6629.1|6626.5|6625.7|6623.3|226
1595568000000|2020-07-24 05:20:00|6627.7|6624.7|6624.5|6622.7|6627.8|6624.8|6624.1|6621.1|231
1595568300000|2020-07-24 05:25:00|6624.9|6621.9|6623.1|6621.3|6624.9|6622.3|6621.7|6619.1|264
1595568600000|2020-07-24 05:30:00|6623.6|6620.6|6626.1|6624.3|6627.3|6625.5|6620.9|6618.7|343
1595568900000|2020-07-24 05:35:00|6626|6624.2|6625.6|6622.6|6627|6625.2|6623.3|6621.2|260
1595569200000|2020-07-24 05:40:00|6625.7|6622.7|6629.8|6626.8|6629.8|6627.5|6624.3|6621.8|318
1595569500000|2020-07-24 05:45:00|6629.7|6626.7|6626.5|6623.5|6629.7|6627.3|6625.1|6623.2|281
1595569800000|2020-07-24 05:50:00|6626.6|6623.6|6626.8|6623.8|6627.9|6625.5|6624.8|6622.3|280
1595570100000|2020-07-24 05:55:00|6626.9|6623.9|6629.6|6626.6|6630.6|6627.8|6626.3|6623.9|272
1595570400000|2020-07-24 06:00:00|6629.7|6626.7|6630.5|6628.7|6632.7|6629.8|6628.2|6625.8|386
1595570700000|2020-07-24 06:05:00|6630.9|6627.9|6632.9|6629.9|6633.8|6631.2|6630.8|6627.9|385
1595571000000|2020-07-24 06:10:00|6632.4|6630.6|6637.6|6634.6|6639.8|6637|6632.4|6630.6|408
1595571300000|2020-07-24 06:15:00|6637.7|6634.7|6632.5|6629.5|6637.7|6635.4|6631.3|6628.9|356
1595571600000|2020-07-24 06:20:00|6632.6|6629.6|6635.9|6632.9|6636.2|6633.9|6631.6|6629.2|381
1595571900000|2020-07-24 06:25:00|6636|6633|6634.7|6631.7|6637.3|6634.9|6633.8|6631.5|357
1595572200000|2020-07-24 06:30:00|6634|6632.2|6633.6|6630.6|6635.5|6633.1|6632.5|6630.4|265
1595572500000|2020-07-24 06:35:00|6633|6631.2|6631.4|6629.6|6634.7|6632.6|6631.3|6628.7|256
1595572800000|2020-07-24 06:40:00|6631.3|6629.5|6631.6|6629.8|6633.6|6631.2|6630.7|6628.5|271
1595573100000|2020-07-24 06:45:00|6631.7|6629.9|6633.1|6631.3|6634.7|6632.4|6631.6|6629.2|332
1595573400000|2020-07-24 06:50:00|6633|6631.2|6636.4|6634.6|6637.8|6635.2|6631.8|6629.5|338
1595573700000|2020-07-24 06:55:00|6636.6|6634.8|6635.5|6632.5|6637.7|6635.4|6633.8|6631.4|407
1595574000000|2020-07-24 07:00:00|6635.6|6632.6|6633.6|6630.6|6637.9|6635.4|6631.3|6628.9|552
1595574300000|2020-07-24 07:05:00|6633.4|6630.4|6626.4|6624.6|6633.4|6631|6624.5|6621.8|547
1595574600000|2020-07-24 07:10:00|6627|6624|6625.4|6623.6|6627.5|6625.3|6622.3|6620.4|471
1595574900000|2020-07-24 07:15:00|6625.9|6624.1|6625.8|6624|6628.7|6626.3|6622.9|6620.4|607
1595575200000|2020-07-24 07:20:00|6626|6624.2|6626.2|6624.4|6627.3|6624.9|6622.6|6620.2|408
1595575500000|2020-07-24 07:25:00|6626.3|6624.5|6627.7|6624.7|6628.5|6626.3|6624.7|6622.9|276
1595575800000|2020-07-24 07:30:00|6627.6|6625.8|6623.4|6621.6|6628.6|6626.1|6622.3|6619.8|526
1595576100000|2020-07-24 07:35:00|6623.9|6620.9|6624.8|6623|6627.5|6625.1|6622.9|6620.6|510
1595576400000|2020-07-24 07:40:00|6624.9|6623.1|6628.5|6625.5|6630.1|6627.3|6623.9|6621.5|485
1595576700000|2020-07-24 07:45:00|6627.9|6626.1|6633.4|6631.6|6633.7|6631.6|6626.2|6624.1|457
1595577000000|2020-07-24 07:50:00|6633.3|6631.5|6634.4|6631.4|6634.7|6632.3|6631.6|6629.4|438
1595577300000|2020-07-24 07:55:00|6634.2|6631.2|6634.4|6631.4|6635.9|6633.4|6632.2|6629.9|339
1595577600000|2020-07-24 08:00:00|6634.6|6631.6|6635.8|6632.8|6636|6634.1|6632.8|6630.7|345
1595577900000|2020-07-24 08:05:00|6635.9|6632.9|6630.7|6628.9|6636|6634|6630.1|6628.3|363
1595578200000|2020-07-24 08:10:00|6630.8|6629|6630.6|6628.8|6632.5|6630.7|6627.7|6625.4|393
1595578500000|2020-07-24 08:15:00|6630.7|6628.9|6630.4|6628.6|6631.6|6629.7|6627.8|6625.8|360
1595578800000|2020-07-24 08:20:00|6630.7|6628.9|6633.5|6631.7|6635.2|6632.9|6629.4|6627.4|350
1595579100000|2020-07-24 08:25:00|6633.7|6631.9|6628.8|6625.8|6634.1|6632.3|6625.1|6623|420
1595579400000|2020-07-24 08:30:00|6628.5|6626.7|6630.3|6628.5|6633.9|6631.7|6628|6625.7|476
1595579700000|2020-07-24 08:35:00|6630.2|6628.4|6626.1|6624.3|6631|6628.8|6624.8|6623|478
1595580000000|2020-07-24 08:40:00|6626.4|6624.6|6628.7|6625.7|6628.8|6626.4|6625.6|6623.5|406
1595580300000|2020-07-24 08:45:00|6628.2|6626.4|6625.8|6624|6628.8|6626.5|6625.1|6622.9|355
1595580600000|2020-07-24 08:50:00|6625.9|6624.1|6628|6626.2|6629.2|6626.8|6625.9|6623.5|386
1595580900000|2020-07-24 08:55:00|6628.1|6626.3|6628.8|6625.8|6629.3|6626.9|6627.1|6624.5|383
1595581200000|2020-07-24 09:00:00|6628.7|6625.7|6625.5|6622.5|6628.9|6626.5|6624.3|6622.4|341
1595581500000|2020-07-24 09:05:00|6625.6|6622.6|6627.6|6624.6|6629.2|6626.5|6625.1|6622.6|336
1595581800000|2020-07-24 09:10:00|6627.7|6624.7|6634.4|6631.4|6634.8|6631.8|6627.7|6624.7|388
1595582100000|2020-07-24 09:15:00|6634.5|6631.5|6634.2|6631.2|6635.6|6632.8|6630.7|6628.3|384
1595582400000|2020-07-24 09:20:00|6634.3|6631.3|6630.8|6627.8|6634.8|6632.1|6629.3|6626.8|347
1595582700000|2020-07-24 09:25:00|6630.9|6627.9|6631.9|6628.9|6633.7|6630.9|6630.5|6627.5|342
1595583000000|2020-07-24 09:30:00|6632.2|6629.2|6630.4|6627.4|6633.5|6631|6629.8|6627.3|320
1595583300000|2020-07-24 09:35:00|6630.5|6627.5|6629.9|6628.1|6633.5|6631.2|6629.6|6627.3|368
1595583600000|2020-07-24 09:40:00|6630.4|6628.6|6628.4|6625.4|6631.4|6629|6628.4|6625.4|295
1595583900000|2020-07-24 09:45:00|6628.3|6625.3|6627.4|6624.4|6630.6|6628.2|6626.1|6623.9|370
1595584200000|2020-07-24 09:50:00|6627.5|6624.5|6628.3|6625.3|6629|6626.8|6626.6|6624.2|350
1595584500000|2020-07-24 09:55:00|6628.2|6625.2|6627.7|6624.7|6628.9|6626.1|6626.1|6623.7|255
1595584800000|2020-07-24 10:00:00|6627.6|6624.6|6627.4|6625.6|6630.5|6627.8|6626.2|6623.8|340
1595585100000|2020-07-24 10:05:00|6627.7|6624.7|6629.5|6626.5|6630|6627.9|6626.1|6623.5|270
1595585400000|2020-07-24 10:10:00|6629.6|6626.6|6627.3|6624.3|6629.8|6627.6|6625.6|6623.2|282
1595585700000|2020-07-24 10:15:00|6627.4|6624.4|6622.9|6621.1|6628|6625.9|6622.5|6620.4|353
1595586000000|2020-07-24 10:20:00|6622.8|6621|6622.9|6621.1|6625.5|6623.5|6622.6|6620.2|264
1595586300000|2020-07-24 10:25:00|6622.8|6621|6624.9|6621.9|6625.3|6622.9|6621.9|6619.7|269
1595586600000|2020-07-24 10:30:00|6624.5|6622.7|6617.6|6615.8|6625.3|6622.9|6617.5|6615.1|269
1595586900000|2020-07-24 10:35:00|6617.5|6615.7|6617.8|6616|6619|6616.8|6616.5|6613.8|350
1595587200000|2020-07-24 10:40:00|6617.7|6615.9|6619.2|6616.2|6619.4|6617|6615.9|6613.6|260
1595587500000|2020-07-24 10:45:00|6619.3|6616.3|6616|6614.2|6620.8|6618|6615.9|6613.5|261
1595587800000|2020-07-24 10:50:00|6615.9|6614.1|6619.5|6616.5|6621|6618.4|6615.8|6613.5|315
1595588100000|2020-07-24 10:55:00|6619.4|6616.4|6617.5|6614.5|6619.6|6616.6|6616.1|6613.8|279
1595588400000|2020-07-24 11:00:00|6617.6|6614.6|6621.1|6618.1|6621.6|6619.2|6617.4|6614.6|319
1595588700000|2020-07-24 11:05:00|6621.2|6618.2|6622.9|6619.9|6623.4|6620.8|6619.2|6616.8|277
1595589000000|2020-07-24 11:10:00|6622.5|6620.7|6620|6618.2|6623.6|6621.3|6619.8|6618|267
1595589300000|2020-07-24 11:15:00|6620.1|6618.3|6623.6|6620.6|6624.8|6622.3|6619.6|6617.3|305
1595589600000|2020-07-24 11:20:00|6623.5|6620.5|6625.5|6622.5|6626.2|6623.4|6623.1|6620.5|249
1595589900000|2020-07-24 11:25:00|6625.4|6622.4|6624.3|6621.3|6626.7|6624.7|6623.4|6621.2|236
1595590200000|2020-07-24 11:30:00|6623.9|6622.1|6623.7|6621.9|6624.8|6622.8|6622.5|6620.1|242
1595590500000|2020-07-24 11:35:00|6623.8|6622|6624.9|6623.1|6625.1|6623.3|6622.7|6620.4|213
1595590800000|2020-07-24 11:40:00|6624.7|6622.9|6628.5|6625.5|6628.5|6626.6|6624.5|6622.7|222
1595591100000|2020-07-24 11:45:00|6628.4|6625.4|6626.7|6624.9|6629.1|6626.6|6625.2|6622.8|286
1595591400000|2020-07-24 11:50:00|6627.4|6624.4|6626.7|6623.7|6627.6|6625.3|6624.8|6622.4|258
1595591700000|2020-07-24 11:55:00|6626.6|6623.6|6627.9|6626.1|6629.4|6626.9|6625.7|6623.2|227
1595592000000|2020-07-24 12:00:00|6628|6626.2|6632.6|6630.8|6633.7|6631.5|6627.5|6624.6|386
1595592300000|2020-07-24 12:05:00|6632.4|6630.6|6633.5|6631.7|6636.4|6633.6|6631.7|6629.2|337
1595592600000|2020-07-24 12:10:00|6633.6|6631.8|6632.6|6629.6|6634.4|6632.4|6631.9|6629.6|222
1595592900000|2020-07-24 12:15:00|6632.2|6630.4|6631.5|6628.5|6633.6|6631.2|6629.9|6627.7|215
1595593200000|2020-07-24 12:20:00|6631.7|6628.7|6629.8|6628|6633.5|6630.5|6629|6626.6|286
1595593500000|2020-07-24 12:25:00|6629.6|6627.8|6630.6|6628.8|6631.3|6628.9|6628.7|6626.4|248
1595593800000|2020-07-24 12:30:00|6630.5|6628.7|6628.2|6625.2|6630.7|6628.8|6626.8|6625|276
1595594100000|2020-07-24 12:35:00|6628.1|6625.1|6630.9|6627.9|6630.9|6628.6|6627.5|6625.1|218
1595594400000|2020-07-24 12:40:00|6630.8|6627.8|6628.3|6626.5|6633.5|6630.8|6628.2|6625.4|337
1595594700000|2020-07-24 12:45:00|6628.4|6626.6|6628.7|6626.9|6629.3|6627|6625.6|6623.4|262
1595595000000|2020-07-24 12:50:00|6628.8|6627|6630.3|6627.3|6630.4|6628|6628.3|6626|248
1595595300000|2020-07-24 12:55:00|6630.4|6627.4|6628.2|6626.4|6631.2|6628.5|6628.1|6625.3|276
1595595600000|2020-07-24 13:00:00|6628.5|6626.7|6631.3|6628.3|6632.8|6630.6|6627.1|6624.9|292
1595595900000|2020-07-24 13:05:00|6631.4|6628.4|6630.8|6629|6632.8|6630.7|6629.9|6627.2|342
1595596200000|2020-07-24 13:10:00|6631.4|6628.4|6630.5|6627.5|6633|6630.6|6628.2|6625.8|360
1595596500000|2020-07-24 13:15:00|6630.4|6627.4|6629.2|6626.2|6631.2|6628.7|6628.5|6626|291
1595596800000|2020-07-24 13:20:00|6629.4|6626.4|6632.4|6629.4|6632.4|6630|6629.3|6626.3|313
1595597100000|2020-07-24 13:25:00|6632.3|6629.3|6630.4|6627.4|6632.6|6630.2|6627.6|6625.1|335
1595597400000|2020-07-24 13:30:00|6630.5|6627.5|6624.4|6621.4|6631|6628.5|6623.8|6621.4|546
1595597700000|2020-07-24 13:35:00|6623.9|6622.1|6623.1|6620.1|6627.4|6625.2|6621.1|6618.2|430
1595598000000|2020-07-24 13:40:00|6622.9|6619.9|6622.4|6619.4|6624.9|6621.9|6620.9|6617.9|470
1595598300000|2020-07-24 13:45:00|6621.9|6618.9|6626.2|6623.2|6627.3|6624.3|6621.4|6618.4|482
1595598600000|2020-07-24 13:50:00|6626.3|6623.3|6630.3|6627.3|6631.2|6628.7|6625.1|6623.2|415
1595598900000|2020-07-24 13:55:00|6630.4|6627.4|6632.1|6629.1|6632.6|6630.2|6629.9|6626.9|368
1595599200000|2020-07-24 14:00:00|6632|6629|6633.6|6630.6|6634.3|6631.3|6630.9|6628.2|509
1595599500000|2020-07-24 14:05:00|6633.5|6630.5|6635.8|6632.8|6636.8|6634.6|6630.9|6628.5|488
1595599800000|2020-07-24 14:10:00|6636.1|6633.1|6635.6|6633.8|6636.8|6634.7|6632|6629.3|411
1595600100000|2020-07-24 14:15:00|6635.7|6633.9|6640.4|6637.4|6642|6639.7|6635.1|6633.2|483
1595600400000|2020-07-24 14:20:00|6640.5|6637.5|6640.5|6637.5|6641.6|6638.9|6638.1|6635.6|397
1595600700000|2020-07-24 14:25:00|6640.6|6637.6|6642.5|6639.5|6643.3|6640.7|6640|6637.6|431
1595601000000|2020-07-24 14:30:00|6642.6|6639.6|6636.8|6633.8|6643.7|6641.2|6636.1|6633.3|448
1595601300000|2020-07-24 14:35:00|6637.2|6634.2|6636.2|6633.2|6642.6|6639.6|6635|6632.4|448
1595601600000|2020-07-24 14:40:00|6636.3|6633.3|6637.4|6634.4|6638.1|6635.5|6635.9|6633.2|359
1595601900000|2020-07-24 14:45:00|6637.3|6634.3|6638.4|6635.4|6639.1|6636.7|6636.9|6634.2|330
1595602200000|2020-07-24 14:50:00|6638.3|6635.3|6639.7|6636.7|6641|6638.6|6635.1|6633|358
1595602500000|2020-07-24 14:55:00|6639|6637.2|6639.4|6637.6|6640.4|6637.9|6637.1|6634.2|464
1595602800000|2020-07-24 15:00:00|6640.1|6637.1|6637.4|6634.4|6640.5|6638.2|6636.8|6634.4|337
1595603100000|2020-07-24 15:05:00|6637.6|6634.6|6637.3|6634.3|6638|6635.7|6635.3|6632.5|280
1595603400000|2020-07-24 15:10:00|6637.2|6634.2|6636.6|6633.6|6639.2|6636.3|6636|6633.5|335
1595603700000|2020-07-24 15:15:00|6636.4|6633.4|6636.3|6633.3|6638.9|6636.6|6633.9|6631.3|344
1595604000000|2020-07-24 15:20:00|6636.2|6633.2|6633|6631.2|6636.5|6634.1|6632.3|6629.8|324
1595604300000|2020-07-24 15:25:00|6633.4|6630.4|6631.3|6628.3|6634.9|6632|6630.6|6628|306
1595604600000|2020-07-24 15:30:00|6631.8|6628.8|6630.4|6628.6|6632|6629.7|6629.3|6626.9|290
1595604900000|2020-07-24 15:35:00|6630.5|6628.7|6629.9|6626.9|6631.2|6628.9|6628|6625.3|372
1595605200000|2020-07-24 15:40:00|6630|6627|6634.9|6631.9|6635.9|6633.5|6629.9|6626.9|352
1595605500000|2020-07-24 15:45:00|6635|6632|6632.5|6630.7|6636.5|6633.6|6632.2|6629.8|325
1595605800000|2020-07-24 15:50:00|6633|6630|6635|6632|6636|6633.4|6632.9|6629.9|280
1595606100000|2020-07-24 15:55:00|6634.9|6631.9|6633.1|6630.1|6634.9|6632.5|6631.9|6629.3|338
1595606400000|2020-07-24 16:00:00|6632.6|6630.8|6631|6628|6634.2|6632.2|6630.2|6627.9|354
1595606700000|2020-07-24 16:05:00|6631.1|6628.1|6630.7|6627.7|6631.4|6628.9|6627.9|6625.5|338
1595607000000|2020-07-24 16:10:00|6629.8|6628|6633.1|6630.1|6634.3|6631.7|6629.6|6627.2|333
1595607300000|2020-07-24 16:15:00|6632.5|6630.7|6630|6627|6633.3|6630.7|6628.6|6626.5|296
1595607600000|2020-07-24 16:20:00|6630.1|6627.1|6629.1|6626.1|6631.9|6629.1|6628.2|6625.2|369
1595607900000|2020-07-24 16:25:00|6629|6626|6631.4|6628.4|6631.4|6628.9|6628.5|6625.8|289
1595608200000|2020-07-24 16:30:00|6631.3|6628.3|6628.4|6626.6|6632.6|6629.8|6628.4|6626|303
1595608500000|2020-07-24 16:35:00|6628.3|6626.5|6630.1|6627.1|6631.3|6628.6|6627.2|6624.8|380
1595608800000|2020-07-24 16:40:00|6630.2|6627.2|6630.3|6627.3|6631.1|6628.6|6628.3|6625.8|252
1595609100000|2020-07-24 16:45:00|6630.4|6627.4|6629.4|6626.4|6631.3|6628.7|6627.7|6625.2|306
1595609400000|2020-07-24 16:50:00|6629.3|6626.3|6629.9|6626.9|6630.9|6628.6|6627.8|6625.3|299
1595609700000|2020-07-24 16:55:00|6630|6627|6631.9|6628.9|6632.3|6630.4|6629.3|6627|275
1595610000000|2020-07-24 17:00:00|6631.8|6628.8|6632|6629|6633.3|6630.9|6630.7|6628.2|260
1595610300000|2020-07-24 17:05:00|6631.3|6629.5|6629.1|6626.1|6632.2|6629.9|6628.1|6625.1|324
1595610600000|2020-07-24 17:10:00|6629.2|6626.2|6627.1|6624.1|6631|6628.5|6627|6624|277
1595610900000|2020-07-24 17:15:00|6627.4|6624.4|6628.7|6625.7|6629.1|6626.4|6626.4|6624|335
1595611200000|2020-07-24 17:20:00|6628.4|6626.6|6630.1|6627.1|6631.2|6628.6|6628.4|6625.9|288
1595611500000|2020-07-24 17:25:00|6630.2|6627.2|6633.1|6630.1|6633.3|6630.9|6630|6627.1|293
1595611800000|2020-07-24 17:30:00|6632.9|6629.9|6631.1|6629.3|6633.3|6630.8|6630.8|6628.4|306
1595612100000|2020-07-24 17:35:00|6631.3|6629.5|6633.3|6630.3|6634|6631.6|6630.8|6628.3|230
1595612400000|2020-07-24 17:40:00|6633.4|6630.4|6636|6633|6636.1|6633.1|6633.1|6630.2|265
1595612700000|2020-07-24 17:45:00|6635.9|6632.9|6637.4|6634.4|6637.5|6635.1|6634.8|6632.3|240
1595613000000|2020-07-24 17:50:00|6637.5|6634.5|6637.5|6634.5|6638.5|6635.7|6634.7|6632.2|231
1595613300000|2020-07-24 17:55:00|6636.9|6635.1|6638.3|6635.3|6639|6636.1|6636|6633.5|304
1595613600000|2020-07-24 18:00:00|6638.4|6635.4|6638.4|6635.4|6638.8|6636.4|6637.1|6634.6|220
1595613900000|2020-07-24 18:05:00|6638.3|6635.3|6640.2|6637.2|6641.2|6638.6|6637.8|6635.3|243
1595614200000|2020-07-24 18:10:00|6640.3|6637.3|6640.4|6637.4|6640.9|6638.1|6638.6|6636.3|252
1595614500000|2020-07-24 18:15:00|6640.3|6637.3|6639.3|6636.3|6640.3|6637.8|6637.6|6635.3|235
1595614800000|2020-07-24 18:20:00|6639.4|6636.4|6641.1|6638.1|6641.2|6638.8|6638.8|6636.1|243
1595615100000|2020-07-24 18:25:00|6641.2|6638.2|6642.2|6640.4|6643.3|6640.7|6640.7|6638.2|212
1595615400000|2020-07-24 18:30:00|6642.1|6640.3|6639.3|6637.5|6642.4|6640.3|6639.1|6637.3|156
1595615700000|2020-07-24 18:35:00|6639.1|6637.3|6638.8|6637|6640.2|6638|6638.1|6635.9|236
1595616000000|2020-07-24 18:40:00|6638.7|6636.9|6639.9|6638.1|6641|6638.8|6638.6|6636.4|219
1595616300000|2020-07-24 18:45:00|6640|6638.2|6639.8|6638|6641.5|6639.1|6639.5|6637.4|174
1595616600000|2020-07-24 18:50:00|6639.7|6637.9|6639.1|6637.3|6640.7|6638.9|6638.9|6636.9|194
1595616900000|2020-07-24 18:55:00|6639.2|6637.4|6639.2|6636.2|6640.4|6637.9|6638.1|6636|161
1595617200000|2020-07-24 19:00:00|6639|6636|6639.2|6636.2|6639.3|6636.3|6636.7|6634.1|172
1595617500000|2020-07-24 19:05:00|6639.3|6636.3|6639.1|6636.1|6640|6637.7|6638.1|6635.8|109
1595617800000|2020-07-24 19:10:00|6639.2|6636.2|6638.1|6635.1|6639.3|6636.5|6637.2|6634.2|172
1595618100000|2020-07-24 19:15:00|6638.2|6635.2|6637.2|6634.2|6638.4|6635.4|6636.6|6633.6|153
1595618400000|2020-07-24 19:20:00|6637.3|6634.3|6637.3|6634.3|6638.2|6635.7|6636.2|6633.9|121
1595618700000|2020-07-24 19:25:00|6637.2|6634.2|6635.4|6632.4|6637.3|6634.3|6635.3|6632.3|125
1595619000000|2020-07-24 19:30:00|6635.3|6632.3|6636.3|6633.3|6636.4|6633.4|6634.2|6631.3|152
1595619300000|2020-07-24 19:35:00|6636.4|6633.4|6640.4|6637.4|6641.4|6638.5|6636.2|6633.2|191
1595619600000|2020-07-24 19:40:00|6640.5|6637.5|6639.7|6636.7|6641.4|6638.5|6639.2|6636.4|320
1595619900000|2020-07-24 19:45:00|6640|6637|6641.1|6638.1|6641.1|6638.1|6638.9|6636.3|161
1595620200000|2020-07-24 19:50:00|6640.6|6637.6|6639.4|6636.4|6642.3|6639.3|6638.9|6636.3|210
1595620500000|2020-07-24 19:55:00|6639.5|6636.5|6639.3|6636.3|6640.1|6637.4|6638|6635.3|160
1595620800000|2020-07-24 20:00:00|6639.8|6636.8|6641.3|6638.3|6641.5|6638.5|6638.3|6635.8|101
1595621100000|2020-07-24 20:05:00|6641.4|6638.4|6642.4|6639.4|6642.4|6639.4|6641.3|6638.3|56
1595621400000|2020-07-24 20:10:00|6642.3|6639.3|6641.3|6638.3|6642.5|6639.5|6641.3|6638.3|85
1595621700000|2020-07-24 20:15:00|6641.2|6638.2|6643.3|6640.3|6643.8|6640.8|6640.5|6637.5|141
1595622000000|2020-07-24 20:20:00|6642.7|6639.7|6641.5|6638.5|6642.9|6639.9|6641.2|6638.2|82
1595622300000|2020-07-24 20:25:00|6641.3|6638.3|6643.2|6640.2|6643.3|6640.3|6641.2|6638.2|83
1595622600000|2020-07-24 20:30:00|6643.3|6640.3|6642.9|6639.9|6643.3|6640.3|6641.9|6638.9|74
1595622900000|2020-07-24 20:35:00|6642.8|6639.8|6642.3|6639.3|6643.2|6640.2|6642.1|6639.1|118
1595623200000|2020-07-24 20:40:00|6642.2|6639.2|6644.2|6641.2|6644.6|6641.6|6641.9|6638.9|100
1595623500000|2020-07-24 20:45:00|6644.1|6641.1|6643.2|6640.2|6644.3|6641.3|6642.7|6639.7|89
1595623800000|2020-07-24 20:50:00|6643.3|6640.3|6645.8|6641.8|6646.7|6642.7|6642.8|6639.8|144
1595624100000|2020-07-24 20:55:00|6644.2|6641.2|6643.1|6640.1|6646|6642.1|6641.7|6637.7|209
1595793600000|2020-07-26 20:00:00|6636.5|6626.5|6637.1|6627.1|6637.1|6627.1|6633|6623|11
1595793900000|2020-07-26 20:05:00|6633.5|6623.5|6633|6623|6634.3|6624.3|6633|6623|9
1595794200000|2020-07-26 20:10:00|6633.1|6623.1|6633|6623|6634.6|6624.6|6630.5|6620.5|11
1595795100000|2020-07-26 20:25:00|6636.5|6626.5|6635.8|6625.8|6636.8|6626.8|6635.8|6625.8|10
1595796300000|2020-07-26 20:45:00|6638|6628|6638.3|6628.3|6639.1|6629.1|6635.8|6625.8|33
1595796600000|2020-07-26 20:50:00|6638.1|6628.1|6638|6628|6638.9|6628.9|6637.9|6627.9|39
1595796900000|2020-07-26 20:55:00|6638.4|6628.4|6637|6627|6639|6629|6635.3|6625.3|29
1595797200000|2020-07-26 21:00:00|6637.3|6627.3|6638.5|6628.5|6639.2|6629.2|6635.5|6625.5|22
1595797500000|2020-07-26 21:05:00|6638.8|6628.8|6634.2|6624.2|6639.1|6629.1|6632.2|6622.2|92
1595797800000|2020-07-26 21:10:00|6633.7|6623.7|6635.4|6625.4|6636.3|6627|6630.4|6620.4|120
1595798100000|2020-07-26 21:15:00|6633.7|6626.5|6635.9|6626.4|6636.7|6630|6633.4|6625.4|65
1595798400000|2020-07-26 21:20:00|6636|6626.5|6635.7|6626.7|6636.3|6631|6631.9|6621.9|143
1595798700000|2020-07-26 21:25:00|6636.4|6626.4|6637.6|6629|6638.6|6633.5|6635.4|6626.3|106
1595799000000|2020-07-26 21:30:00|6637.8|6629.1|6647.5|6638.5|6650.7|6640.7|6637.3|6629|176
1595799300000|2020-07-26 21:35:00|6648.2|6638.2|6643.3|6635.8|6655.2|6647.2|6641.3|6634.5|296
1595799600000|2020-07-26 21:40:00|6643.2|6635.9|6644|6638.3|6647.9|6640.4|6642.3|6635.8|160
1595799900000|2020-07-26 21:45:00|6644.4|6637.8|6645.3|6637.9|6646.6|6638.6|6644|6636.1|137
1595800200000|2020-07-26 21:50:00|6645.4|6637.8|6647.2|6638.1|6647.9|6638.7|6645.4|6636.3|132
1595800500000|2020-07-26 21:55:00|6647.7|6638.2|6646.6|6636.6|6648.1|6638.8|6645|6636.1|137
1595800800000|2020-07-26 22:00:00|6644.4|6638.1|6640.3|6637.3|6648|6642.2|6640.2|6636.7|386
1595801100000|2020-07-26 22:05:00|6640.5|6637.5|6639.2|6636.2|6641.6|6638.6|6639|6636|239
1595801400000|2020-07-26 22:10:00|6639.1|6636.1|6638.3|6635.3|6640.2|6637.1|6638.1|6635.1|176
1595801700000|2020-07-26 22:15:00|6638.7|6635.7|6637.7|6634.7|6640.1|6637.1|6637.1|6634.1|219
1595802000000|2020-07-26 22:20:00|6637.6|6634.6|6638.3|6635.3|6640.4|6637.4|6637.6|6634.6|236
1595802300000|2020-07-26 22:25:00|6638.5|6635.5|6641.1|6638.1|6642.2|6639.2|6638.4|6635.4|199
1595802600000|2020-07-26 22:30:00|6641|6638|6642.4|6639.4|6642.5|6639.5|6641|6638|159
1595802900000|2020-07-26 22:35:00|6642.3|6639.3|6643.1|6640.1|6644.4|6641.4|6642.3|6639.3|144
1595803200000|2020-07-26 22:40:00|6643.2|6640.2|6643.5|6640.5|6644.4|6641.4|6641.4|6638.4|178
1595803500000|2020-07-26 22:45:00|6643.7|6640.7|6643|6640|6644|6641|6641|6638|218
1595803800000|2020-07-26 22:50:00|6642.9|6639.9|6643.2|6640.2|6643.6|6640.6|6641.1|6638.1|159
1595804100000|2020-07-26 22:55:00|6643.1|6640.1|6641.3|6638.3|6643.2|6640.2|6640.9|6637.9|124
1595804400000|2020-07-26 23:00:00|6641.2|6638.2|6639.2|6636.2|6641.2|6638.2|6637.5|6634.5|258
1595804700000|2020-07-26 23:05:00|6639.1|6636.1|6640|6637|6640.1|6637.1|6637.5|6634.5|229
1595805000000|2020-07-26 23:10:00|6639.8|6636.8|6640|6637|6641.2|6638.2|6639.1|6636.1|186
1595805300000|2020-07-26 23:15:00|6639.5|6636.5|6640|6637|6640.3|6637.3|6637.8|6634.8|256
1595805600000|2020-07-26 23:20:00|6640.1|6637.1|6643|6640|6644.6|6642|6638.2|6635.2|244
1595805900000|2020-07-26 23:25:00|6643.1|6640.1|6643.2|6640.2|6643.9|6640.9|6642.4|6639.4|163
1595806200000|2020-07-26 23:30:00|6643.3|6640.3|6647.2|6644.2|6647.3|6644.3|6643.3|6640.3|206
1595806500000|2020-07-26 23:35:00|6647.3|6644.3|6647.8|6644.8|6648|6645|6646.3|6643.3|211
1595806800000|2020-07-26 23:40:00|6647.9|6644.9|6650.2|6647.2|6650.9|6648.3|6647.2|6644.2|213
1595807100000|2020-07-26 23:45:00|6650.1|6647.1|6650.2|6647.2|6651.2|6648.2|6648.9|6646.4|149
1595807400000|2020-07-26 23:50:00|6650.1|6647.1|6647.8|6644.8|6650.7|6647.7|6647|6644|245
1595807700000|2020-07-26 23:55:00|6647.7|6644.7|6644.8|6641.8|6648.3|6645.3|6644.6|6641.6|206
1595808000000|2020-07-27 00:00:00|6645|6642|6649.6|6647.8|6650.3|6647.9|6644.3|6641.7|229
1595808300000|2020-07-27 00:05:00|6650.2|6647.2|6651.9|6648.9|6652.9|6650.4|6648.9|6646|282
1595808600000|2020-07-27 00:10:00|6651.8|6648.8|6653.1|6650.1|6653.1|6650.1|6650.4|6647.4|268
1595808900000|2020-07-27 00:15:00|6653|6650|6653.5|6650.5|6656.3|6653.3|6652.7|6649.7|239
1595809200000|2020-07-27 00:20:00|6653.4|6650.4|6651.2|6649.4|6654|6651.6|6650.9|6648|270
1595809500000|2020-07-27 00:25:00|6651.7|6648.7|6652.5|6649.5|6653.1|6650.7|6648.8|6646.4|221
1595809800000|2020-07-27 00:30:00|6652.3|6649.3|6649.2|6646.2|6653.2|6650.2|6649.1|6646.1|260
1595810100000|2020-07-27 00:35:00|6649.3|6646.3|6655.7|6652.7|6656.7|6654.3|6649|6646|410
1595810400000|2020-07-27 00:40:00|6655.6|6652.6|6659.1|6656.1|6660.1|6657.1|6655|6652|360
1595810700000|2020-07-27 00:45:00|6659|6656|6655.3|6653.5|6660|6657|6655.2|6652.8|285
1595811000000|2020-07-27 00:50:00|6655.9|6652.9|6658.6|6655.6|6660.2|6657.9|6655.3|6652.8|239
1595811300000|2020-07-27 00:55:00|6658.9|6655.9|6658.9|6655.9|6660.2|6657.8|6657.2|6655|226
1595811600000|2020-07-27 01:00:00|6659|6656|6658.1|6655.1|6660|6657.2|6655.8|6653.5|289
1595811900000|2020-07-27 01:05:00|6658.2|6655.2|6659.1|6656.1|6660.3|6657.3|6655.7|6653.8|276
1595812200000|2020-07-27 01:10:00|6658|6656.2|6655.5|6653.7|6658.7|6656.2|6655.2|6652.3|209
1595812500000|2020-07-27 01:15:00|6656.1|6653.1|6656.7|6654.9|6657.3|6655.1|6653.6|6651.2|318
1595812800000|2020-07-27 01:20:00|6656.9|6655.1|6660.9|6657.9|6661.7|6658.7|6656.8|6654.9|279
1595813100000|2020-07-27 01:25:00|6660.8|6657.8|6666|6663|6666.3|6664|6660.3|6657.5|251
1595813400000|2020-07-27 01:30:00|6666.1|6663.1|6668.1|6665.1|6669.8|6667.6|6665.8|6662.8|340
1595813700000|2020-07-27 01:35:00|6668.2|6665.2|6670.4|6667.4|6670.5|6667.9|6668|6665|363
1595814000000|2020-07-27 01:40:00|6670.5|6667.5|6669.2|6666.2|6671.3|6668.3|6667.4|6665.1|314
1595814300000|2020-07-27 01:45:00|6669.1|6666.1|6668|6665|6670.4|6667.9|6667.3|6664.9|257
1595814600000|2020-07-27 01:50:00|6668.1|6665.1|6668.6|6666.8|6670.4|6668.6|6667.5|6665.1|279
1595814900000|2020-07-27 01:55:00|6668.7|6666.9|6668.3|6666.5|6670|6667.7|6667.8|6665.9|244
1595815200000|2020-07-27 02:00:00|6668.4|6666.6|6666.8|6665|6668.8|6666.6|6666.3|6664.1|239
1595815500000|2020-07-27 02:05:00|6667.6|6664.6|6665.4|6663.6|6668.2|6665.8|6665.3|6663|153
1595815800000|2020-07-27 02:10:00|6665.3|6663.5|6665.1|6663.3|6665.6|6663.8|6663.1|6661|202
1595816100000|2020-07-27 02:15:00|6665.5|6662.5|6665|6663.2|6666.2|6663.9|6664.5|6662.1|199
1595816400000|2020-07-27 02:20:00|6664.9|6663.1|6664.5|6661.5|6665.8|6663.7|6663.4|6661|153
1595816700000|2020-07-27 02:25:00|6664.6|6661.6|6664.4|6662.6|6666.3|6663.9|6663.4|6661|180
1595817000000|2020-07-27 02:30:00|6664.3|6662.5|6666.7|6664.9|6667.4|6665.3|6663.7|6661.9|155
1595817300000|2020-07-27 02:35:00|6666.9|6665.1|6669.1|6666.1|6669.1|6666.9|6666.9|6664.6|190
1595817600000|2020-07-27 02:40:00|6668.4|6666.6|6673.1|6670.1|6673.1|6670.3|6667.7|6665.5|143
1595817900000|2020-07-27 02:45:00|6673.2|6670.2|6674.2|6671.2|6675.7|6673.3|6671.7|6669.3|342
1595818200000|2020-07-27 02:50:00|6673.5|6671.7|6674.8|6671.8|6676.2|6673.8|6673.5|6670.9|235
1595818500000|2020-07-27 02:55:00|6674.9|6671.9|6676.7|6673.7|6679|6676.5|6674.9|6671.9|292
1595818800000|2020-07-27 03:00:00|6676.8|6673.8|6675.9|6672.9|6677.7|6674.7|6675.5|6672.9|235
1595819100000|2020-07-27 03:05:00|6675.8|6672.8|6675.7|6673.9|6677|6674.6|6674.1|6671.5|237
1595819400000|2020-07-27 03:10:00|6675.5|6673.7|6680.7|6677.7|6680.7|6677.8|6674.2|6672|267
1595819700000|2020-07-27 03:15:00|6680|6678.2|6678.4|6675.4|6682.7|6680.6|6678.1|6675.3|381
1595820000000|2020-07-27 03:20:00|6678.3|6675.3|6679.6|6676.6|6679.6|6677.5|6676.5|6674.7|311
1595820300000|2020-07-27 03:25:00|6679.1|6677.3|6679.2|6676.2|6679.6|6677.5|6676.3|6673.9|283
1595820600000|2020-07-27 03:30:00|6678.7|6676.9|6678.1|6676.3|6679.2|6676.9|6676.5|6674|205
1595820900000|2020-07-27 03:35:00|6678.2|6676.4|6679.3|6677.5|6680.8|6678.3|6678.2|6675.9|202
1595821200000|2020-07-27 03:40:00|6679.9|6676.9|6678.5|6676.7|6679.9|6677.8|6678.4|6676.2|175
1595821500000|2020-07-27 03:45:00|6678.4|6676.6|6678.2|6676.4|6679.4|6677.2|6677.1|6674.9|168
1595821800000|2020-07-27 03:50:00|6678.3|6676.5|6679.4|6677.6|6680.1|6677.8|6678.2|6676.4|105
1595822100000|2020-07-27 03:55:00|6679.2|6677.4|6678.1|6676.3|6680|6677.8|6677.3|6675.1|171
1595822400000|2020-07-27 04:00:00|6678.2|6676.4|6676|6674.2|6679.3|6677.5|6675|6673.2|145
1595822700000|2020-07-27 04:05:00|6676.1|6674.3|6677.5|6675.7|6678.5|6676.2|6675.9|6674.1|150
1595823000000|2020-07-27 04:10:00|6677.4|6675.6|6675.5|6673.7|6677.6|6675.8|6675|6673|147
1595823300000|2020-07-27 04:15:00|6675.4|6673.6|6676.3|6673.3|6677.5|6675.5|6675.4|6673.1|170
1595823600000|2020-07-27 04:20:00|6676.2|6673.2|6676.3|6674.5|6678|6675.6|6675.1|6673.2|125
1595823900000|2020-07-27 04:25:00|6676.2|6674.4|6677.4|6675.6|6678.1|6675.8|6675.6|6673.8|101
1595824200000|2020-07-27 04:30:00|6677.5|6675.7|6677.6|6675.8|6678.3|6676.5|6676.4|6674|95
1595824500000|2020-07-27 04:35:00|6677.5|6675.7|6678.5|6676.7|6678.7|6676.8|6676.9|6674.6|87
1595824800000|2020-07-27 04:40:00|6678.4|6676.6|6675.6|6673.8|6678.5|6676.7|6674.6|6672.3|137
1595825100000|2020-07-27 04:45:00|6675.5|6673.7|6675.6|6672.6|6676.5|6674.6|6674.4|6672.5|117
1595825400000|2020-07-27 04:50:00|6675|6673.2|6674.6|6672.8|6676|6673.8|6674.5|6672.1|142
1595825700000|2020-07-27 04:55:00|6674.5|6672.7|6676.8|6673.8|6677.2|6675.4|6674.5|6672.1|166
1595826000000|2020-07-27 05:00:00|6676.7|6673.7|6675.3|6673.5|6677|6674.8|6675|6673|173
1595826300000|2020-07-27 05:05:00|6675.4|6673.6|6674.3|6672.5|6675.5|6673.7|6672.7|6670.8|171
1595826600000|2020-07-27 05:10:00|6674.2|6672.4|6672.4|6670.6|6675.1|6672.9|6672.2|6670.1|131
1595826900000|2020-07-27 05:15:00|6672.5|6670.7|6673.6|6671.8|6673.9|6671.9|6672.2|6669.8|156
1595827200000|2020-07-27 05:20:00|6673.5|6671.7|6675.5|6673.7|6676.3|6674.5|6673.1|6670.8|187
1595827500000|2020-07-27 05:25:00|6675.4|6673.6|6674.7|6672.9|6676.1|6673.9|6674.5|6672.1|156
1595827800000|2020-07-27 05:30:00|6674.8|6673|6675.8|6672.8|6677.2|6674.8|6674.7|6672.8|208
1595828100000|2020-07-27 05:35:00|6675.7|6672.7|6673.8|6672|6676.1|6673.7|6673.5|6671.2|138
1595828400000|2020-07-27 05:40:00|6673.9|6672.1|6674|6671|6675|6672.6|6673.1|6670.8|177
1595828700000|2020-07-27 05:45:00|6674.1|6671.1|6675.3|6672.3|6676.3|6674.5|6673.5|6671.1|199
1595829000000|2020-07-27 05:50:00|6674.7|6672.9|6672.8|6669.8|6675.3|6673|6671.2|6669.1|169
1595829300000|2020-07-27 05:55:00|6672.7|6669.7|6671.4|6669.6|6673.1|6670.9|6671.1|6669.3|140
1595829600000|2020-07-27 06:00:00|6671.8|6670|6674.2|6672.4|6674.9|6672.6|6671.7|6669.4|318
1595829900000|2020-07-27 06:05:00|6674.1|6672.3|6672.6|6670.8|6674.7|6672.6|6672.5|6670.4|217
1595830200000|2020-07-27 06:10:00|6672.4|6670.6|6668.4|6666.6|6673.2|6670.9|6667.7|6665.4|261
1595830500000|2020-07-27 06:15:00|6668.2|6666.4|6670.8|6667.8|6670.9|6668.6|6668.2|6666.2|194
1595830800000|2020-07-27 06:20:00|6670.4|6668.6|6671.7|6669.9|6674.3|6672.5|6670.3|6668.5|252
1595831100000|2020-07-27 06:25:00|6671.6|6669.8|6674.7|6671.7|6674.8|6672.5|6671.4|6669.1|287
1595831400000|2020-07-27 06:30:00|6674.8|6671.8|6675.2|6672.2|6675.7|6673.6|6673.5|6671.2|290
1595831700000|2020-07-27 06:35:00|6675.1|6672.1|6674.5|6672.7|6675.3|6673|6672.6|6670.2|305
1595832000000|2020-07-27 06:40:00|6674.4|6672.6|6676.3|6673.3|6676.8|6674.6|6674.3|6671.9|294
1595832300000|2020-07-27 06:45:00|6676.2|6674.4|6675.8|6672.8|6678.6|6676.4|6674.5|6672.2|318
1595832600000|2020-07-27 06:50:00|6675.7|6672.7|6675.6|6673.8|6677|6674.6|6674.7|6672.4|221
1595832900000|2020-07-27 06:55:00|6675.7|6673.9|6673.1|6670.1|6676.7|6674.5|6671.5|6669.3|296
1595833200000|2020-07-27 07:00:00|6673.2|6670.2|6673.4|6671.6|6676.1|6673.6|6672|6669.5|372
1595833500000|2020-07-27 07:05:00|6673.9|6670.9|6674.4|6671.4|6674.8|6672.5|6672.6|6670.1|340
1595833800000|2020-07-27 07:10:00|6674.2|6671.2|6678.9|6675.9|6680.1|6677.7|6673.4|6671.2|443
1595834100000|2020-07-27 07:15:00|6679|6676|6677.3|6675.5|6679|6676|6675.2|6673.1|376
1595834400000|2020-07-27 07:20:00|6676.8|6675|6675.1|6673.3|6678.2|6675.7|6674.4|6672.2|323
1595834700000|2020-07-27 07:25:00|6675.2|6673.4|6670.3|6668.5|6675.3|6673.4|6670.2|6668.4|293
1595835000000|2020-07-27 07:30:00|6670.2|6668.4|6668.1|6665.1|6671.1|6668.6|6667.2|6665|340
1595835300000|2020-07-27 07:35:00|6667.4|6665.6|6664.9|6661.9|6667.8|6665.6|6663|6660.8|401
1595835600000|2020-07-27 07:40:00|6664.8|6661.8|6666.1|6663.1|6668.3|6665.8|6663.5|6661|355
1595835900000|2020-07-27 07:45:00|6665.5|6663.7|6664.3|6661.3|6667.8|6665.6|6663.4|6661|351
1595836200000|2020-07-27 07:50:00|6664.2|6661.2|6666.4|6663.4|6666.5|6664.6|6664.2|6661.2|311
1595836500000|2020-07-27 07:55:00|6666|6664.2|6667.1|6664.1|6667.3|6665|6664.6|6662|260
1595836800000|2020-07-27 08:00:00|6667.2|6664.2|6668.4|6666.6|6671.7|6669.3|6665.6|6663|417
1595837100000|2020-07-27 08:05:00|6668.3|6666.5|6666.3|6663.3|6668.3|6666.5|6664.7|6662.2|417
1595837400000|2020-07-27 08:10:00|6666.4|6663.4|6668.2|6666.4|6668.9|6666.6|6664.2|6661.9|347
1595837700000|2020-07-27 08:15:00|6668.3|6666.5|6668.9|6665.9|6670.6|6668.4|6667.2|6665.1|281
1595838000000|2020-07-27 08:20:00|6669|6666|6669.1|6667.3|6670.1|6667.7|6666.5|6664.1|334
1595838300000|2020-07-27 08:25:00|6669.6|6666.6|6669|6666|6670.2|6668.4|6667.2|6664.9|291
1595838600000|2020-07-27 08:30:00|6669.1|6666.1|6669.5|6666.5|6670.3|6667.9|6667|6664.9|242
1595838900000|2020-07-27 08:35:00|6669.6|6666.6|6667.8|6666|6670.9|6668.6|6667.1|6664.7|308
1595839200000|2020-07-27 08:40:00|6668.4|6665.4|6664|6661|6668.9|6666.5|6662.9|6660.8|328
1595839500000|2020-07-27 08:45:00|6663.9|6660.9|6663.7|6661.9|6665.2|6662.9|6662.4|6659.9|409
1595839800000|2020-07-27 08:50:00|6663.8|6662|6663.4|6661.6|6664.2|6662|6660.7|6658.6|294
1595840100000|2020-07-27 08:55:00|6663.5|6661.7|6662.7|6660.9|6663.7|6661.7|6659.3|6657.1|367
1595840400000|2020-07-27 09:00:00|6662.6|6660.8|6661.1|6658.1|6664.7|6662.3|6660.4|6658|323
1595840700000|2020-07-27 09:05:00|6661|6658|6665.1|6662.1|6665.1|6662.8|6660.2|6658|298
1595841000000|2020-07-27 09:10:00|6665|6662|6660.1|6658.3|6667.2|6664.7|6659.7|6657.9|351
1595841300000|2020-07-27 09:15:00|6660|6658.2|6660.9|6659.1|6662.1|6659.8|6659.8|6657.7|288
1595841600000|2020-07-27 09:20:00|6661|6659.2|6660.1|6658.3|6662.1|6659.7|6659.2|6656.8|323
1595841900000|2020-07-27 09:25:00|6660.7|6657.7|6666.4|6663.4|6667.3|6665.1|6660.2|6657.7|294
1595842200000|2020-07-27 09:30:00|6666.5|6663.5|6666.9|6665.1|6668.3|6666|6663.2|6661.1|330
1595842500000|2020-07-27 09:35:00|6667|6665.2|6668.7|6666.9|6669.2|6667.3|6666.2|6663.8|306
1595842800000|2020-07-27 09:40:00|6668.6|6666.8|6669.2|6666.2|6669.4|6667.5|6667.7|6665.4|236
1595843100000|2020-07-27 09:45:00|6669.3|6666.3|6666.9|6663.9|6669.3|6666.8|6665.6|6663.3|246
1595843400000|2020-07-27 09:50:00|6666.8|6663.8|6670.1|6667.1|6670.1|6667.6|6665.7|6663.4|247
1595843700000|2020-07-27 09:55:00|6670|6667|6672.2|6669.2|6672.2|6670|6668.9|6666.8|304
1595844000000|2020-07-27 10:00:00|6672.3|6669.3|6674.3|6671.3|6676.1|6673.8|6670.8|6668.6|328
1595844300000|2020-07-27 10:05:00|6674.7|6672.9|6671.7|6669.9|6675.4|6673.5|6671.7|6669.7|269
1595844600000|2020-07-27 10:10:00|6671.8|6670|6671|6669.2|6672.4|6670|6669.6|6667.1|277
1595844900000|2020-07-27 10:15:00|6671.5|6668.5|6676.5|6673.5|6676.8|6674.3|6669.7|6667.9|263
1595845200000|2020-07-27 10:20:00|6676.4|6673.4|6676.4|6674.6|6677.1|6674.8|6673.7|6671.3|278
1595845500000|2020-07-27 10:25:00|6676.3|6674.5|6678.6|6676.8|6679.3|6676.8|6673.4|6671|407
1595845800000|2020-07-27 10:30:00|6678.5|6676.7|6676.8|6675|6679.1|6676.8|6674.9|6672.1|292
1595846100000|2020-07-27 10:35:00|6677.3|6674.3|6675.6|6673.8|6678.5|6676.4|6675.6|6673.3|284
1595846400000|2020-07-27 10:40:00|6676.2|6673.2|6675.3|6673.5|6676.6|6674.1|6673.6|6671.5|238
1595846700000|2020-07-27 10:45:00|6675.4|6673.6|6680.4|6677.4|6680.6|6678.4|6675.4|6672.9|311
1595847000000|2020-07-27 10:50:00|6679.8|6678|6679.6|6676.6|6680.7|6678.4|6678.1|6675.5|208
1595847300000|2020-07-27 10:55:00|6679.5|6676.5|6680.2|6678.4|6681.1|6678.7|6676.8|6674.3|356
1595847600000|2020-07-27 11:00:00|6680.8|6677.8|6679.9|6676.9|6681.3|6678.7|6677.7|6675.4|344
1595847900000|2020-07-27 11:05:00|6679.4|6677.6|6675.7|6673.9|6680.4|6678.1|6675.1|6672.9|289
1595848200000|2020-07-27 11:10:00|6676.2|6674.4|6675.3|6673.5|6677.3|6674.5|6674.6|6672.1|341
1595848500000|2020-07-27 11:15:00|6675.2|6673.4|6677.9|6676.1|6678.6|6676.2|6675.2|6672.9|356
1595848800000|2020-07-27 11:20:00|6678.2|6676.4|6676.1|6674.3|6680|6677.6|6675.6|6673.4|290
1595849100000|2020-07-27 11:25:00|6676.2|6674.4|6679|6677.2|6679.7|6677.3|6675.8|6673.4|188
1595849400000|2020-07-27 11:30:00|6678.7|6676.9|6679.7|6676.7|6680.7|6678.3|6677.7|6675.4|300
1595849700000|2020-07-27 11:35:00|6679.8|6676.8|6674.2|6671.2|6680.2|6677.3|6673.8|6671.2|238
1595850000000|2020-07-27 11:40:00|6674.3|6671.3|6674.2|6671.2|6674.4|6671.8|6672.2|6670|174
1595850300000|2020-07-27 11:45:00|6674.1|6671.1|6672.6|6669.6|6674.7|6672.3|6671.3|6668.9|253
1595850600000|2020-07-27 11:50:00|6672.7|6669.7|6675.6|6672.6|6675.9|6673.3|6672.7|6669.7|257
1595850900000|2020-07-27 11:55:00|6675.1|6673.3|6682.9|6679.9|6682.9|6680.3|6674|6671.4|390
1595851200000|2020-07-27 12:00:00|6682.8|6679.8|6677.8|6674.8|6682.8|6679.8|6676.7|6674.3|446
1595851500000|2020-07-27 12:05:00|6677.9|6674.9|6675.7|6673.9|6678.7|6676.4|6675|6672.3|355
1595851800000|2020-07-27 12:10:00|6675.6|6673.8|6681.1|6679.3|6683.2|6680.3|6674.9|6672.5|455
1595852100000|2020-07-27 12:15:00|6681.7|6678.7|6677|6674|6681.8|6679.3|6676|6673.6|367
1595852400000|2020-07-27 12:20:00|6676.9|6673.9|6675.9|6672.9|6679.2|6676.6|6674.7|6672|369
1595852700000|2020-07-27 12:25:00|6675.4|6672.4|6678.5|6674.5|6678.9|6674.9|6672.9|6670.1|246
1595853000000|2020-07-27 12:30:00|6678.2|6673.8|6675|6672|6678.3|6674.4|6671.9|6669.2|387
1595853300000|2020-07-27 12:35:00|6674.3|6672.5|6674.1|6671.1|6675.3|6672.6|6670.3|6667.4|440
1595853600000|2020-07-27 12:40:00|6674.2|6671.2|6672|6670.2|6675.3|6672.5|6671.4|6668.6|327
1595853900000|2020-07-27 12:45:00|6671.9|6670.1|6672.5|6669.5|6673.1|6670.6|6669.8|6667.3|315
1595854200000|2020-07-27 12:50:00|6672.4|6669.4|6673.1|6670.1|6673.1|6670.6|6667.8|6665.4|313
1595854500000|2020-07-27 12:55:00|6673|6670|6674.7|6671.7|6676|6673.4|6672|6669.3|353
1595854800000|2020-07-27 13:00:00|6674|6672.2|6676.9|6673.9|6677.5|6674.8|6672.4|6669.9|359
1595855100000|2020-07-27 13:05:00|6676.8|6673.8|6673.8|6670.8|6676.8|6674.5|6672.6|6669.6|420
1595855400000|2020-07-27 13:10:00|6673.7|6670.7|6674.2|6671.2|6675.7|6673.3|6672.2|6669.9|353
1595855700000|2020-07-27 13:15:00|6674.1|6671.1|6675.6|6673.8|6676.5|6674.1|6670.7|6668.4|282
1595856000000|2020-07-27 13:20:00|6675.5|6673.7|6674.3|6671.3|6676.3|6674.1|6672.9|6669.9|304
1595856300000|2020-07-27 13:25:00|6674.2|6671.2|6677.3|6675.5|6678.3|6675.9|6674.1|6671.2|351
1595856600000|2020-07-27 13:30:00|6678|6675|6681|6678|6681|6678.6|6674.6|6672|494
1595856900000|2020-07-27 13:35:00|6681.1|6678.1|6682.9|6681.1|6683.4|6681.2|6679.5|6677.2|430
1595857200000|2020-07-27 13:40:00|6683.3|6680.3|6686.8|6683.8|6688.2|6685.6|6682.5|6680.1|488
1595857500000|2020-07-27 13:45:00|6686.7|6683.7|6689.4|6686.4|6690|6687.6|6685|6683|391
1595857800000|2020-07-27 13:50:00|6689.8|6686.8|6689.1|6686.1|6691|6688.7|6687.9|6685.4|407
1595858100000|2020-07-27 13:55:00|6689.2|6686.2|6693.3|6690.3|6694.8|6691.8|6688.7|6686.1|389
1595858400000|2020-07-27 14:00:00|6693.4|6690.4|6692.9|6691.1|6694.4|6691.7|6690.4|6687.8|381
1595858700000|2020-07-27 14:05:00|6693.2|6691.4|6692|6689|6694.6|6692.4|6689.6|6687.2|446
1595859000000|2020-07-27 14:10:00|6692.1|6689.1|6690.3|6687.3|6693.8|6691.4|6689.6|6686.9|373
1595859300000|2020-07-27 14:15:00|6690.4|6687.4|6686.8|6685|6691.3|6688.8|6686.7|6684.3|446
1595859600000|2020-07-27 14:20:00|6686.9|6685.1|6686.3|6684.5|6688.7|6686.4|6684.5|6682.1|290
1595859900000|2020-07-27 14:25:00|6686.6|6683.6|6687.9|6684.9|6689|6686.6|6685.5|6683.1|308
1595860200000|2020-07-27 14:30:00|6688|6685|6691.2|6689.4|6692|6689.5|6687.8|6684.8|322
1595860500000|2020-07-27 14:35:00|6691.7|6688.7|6694.1|6691.1|6694.1|6691.6|6690.5|6688|378
1595860800000|2020-07-27 14:40:00|6694.2|6691.2|6693|6690|6694.2|6691.7|6691.7|6689.2|340
1595861100000|2020-07-27 14:45:00|6692.9|6689.9|6693.1|6690.1|6693.2|6690.7|6690.9|6688.5|343
1595861400000|2020-07-27 14:50:00|6693.2|6690.2|6690.4|6688.6|6693.9|6691.5|6690.2|6687.4|275
1595861700000|2020-07-27 14:55:00|6691|6688|6692.6|6690.8|6694.2|6691.7|6690.6|6688|335
1595862000000|2020-07-27 15:00:00|6692.5|6690.7|6690.5|6687.5|6693.4|6691.2|6689.5|6687.2|371
1595862300000|2020-07-27 15:05:00|6690.4|6687.4|6687.7|6684.7|6691.1|6688.6|6687.4|6684.6|301
1595862600000|2020-07-27 15:10:00|6687.4|6684.4|6687.2|6684.2|6688.9|6686.1|6686.4|6683.7|263
1595862900000|2020-07-27 15:15:00|6687.3|6684.3|6687|6685.2|6688.3|6686.4|6686.4|6684.1|249
1595863200000|2020-07-27 15:20:00|6687.1|6685.3|6682.8|6681|6687.9|6685.3|6682.4|6680|299
1595863500000|2020-07-27 15:25:00|6683|6681.2|6680.9|6679.1|6683.9|6681.6|6680.7|6678.3|318
1595863800000|2020-07-27 15:30:00|6681.1|6679.3|6682.1|6680.3|6684|6681|6681|6678.8|326
1595864100000|2020-07-27 15:35:00|6682.2|6680.4|6683|6680|6683.1|6680.4|6678.7|6676.3|366
1595864400000|2020-07-27 15:40:00|6683.1|6680.1|6682.3|6679.3|6683.3|6681|6680.7|6678.2|318
1595864700000|2020-07-27 15:45:00|6682.4|6679.4|6683.8|6680.8|6684.2|6682|6681.8|6679.3|266
1595865000000|2020-07-27 15:50:00|6683.9|6680.9|6683.5|6681.7|6683.9|6681.8|6681.6|6679.3|252
1595865300000|2020-07-27 15:55:00|6683.6|6681.8|6682.4|6680.6|6684.1|6681.8|6681.7|6679.3|283
1595865600000|2020-07-27 16:00:00|6682.5|6680.7|6681.2|6679.4|6683.9|6681.5|6680.7|6678.4|359
1595865900000|2020-07-27 16:05:00|6681.3|6679.5|6682.3|6679.3|6683.2|6680.8|6680.7|6678.3|311
1595866200000|2020-07-27 16:10:00|6682|6680.2|6680.7|6677.7|6683.3|6680.8|6679.6|6677.2|252
1595866500000|2020-07-27 16:15:00|6680.8|6677.8|6681.8|6680|6683.1|6680.8|6680|6677.3|207
1595866800000|2020-07-27 16:20:00|6681.7|6679.9|6684.6|6682.8|6685.3|6682.9|6681.7|6679.9|222
1595867100000|2020-07-27 16:25:00|6685.2|6682.2|6687|6684|6687.3|6684.7|6684.4|6682|220
1595867400000|2020-07-27 16:30:00|6686.4|6684.6|6685.2|6682.2|6688.1|6685.5|6684.1|6681.8|269
1595867700000|2020-07-27 16:35:00|6685.1|6682.1|6685.4|6683.6|6686.3|6683.9|6684.4|6682|187
1595868000000|2020-07-27 16:40:00|6685.3|6683.5|6686|6683|6687.1|6684.6|6685.3|6682.9|229
1595868300000|2020-07-27 16:45:00|6685.2|6683.4|6682.7|6679.7|6686.1|6683.6|6682|6679.5|332
1595868600000|2020-07-27 16:50:00|6682.5|6679.5|6681.5|6679.7|6683|6681|6681.4|6679|216
1595868900000|2020-07-27 16:55:00|6682.1|6679.1|6680.4|6678.6|6682.6|6680.5|6679.1|6676.7|249
1595869200000|2020-07-27 17:00:00|6680.3|6678.5|6683.1|6680.1|6684|6681.7|6680.3|6678.5|250
1595869500000|2020-07-27 17:05:00|6683.2|6680.2|6681.6|6678.6|6683.2|6680.8|6680.4|6678.1|227
1595869800000|2020-07-27 17:10:00|6681.7|6678.7|6682|6679|6683|6680.6|6680.9|6678.2|175
1595870100000|2020-07-27 17:15:00|6681.9|6678.9|6681.9|6678.9|6683.7|6681.6|6681.6|6678.8|246
1595870400000|2020-07-27 17:20:00|6682|6679|6681.7|6678.7|6682|6679.8|6680.6|6678.2|188
1595870700000|2020-07-27 17:25:00|6681.8|6678.8|6682.9|6679.9|6683.1|6680.9|6681|6678.5|159
1595871000000|2020-07-27 17:30:00|6683|6680|6684|6682.2|6684.5|6682.5|6682.2|6679.8|143
1595871300000|2020-07-27 17:35:00|6683.9|6682.1|6685.3|6683.5|6685.3|6683.5|6683.6|6681.3|165
1595871600000|2020-07-27 17:40:00|6685.2|6683.4|6684.1|6682.3|6686|6683.6|6684|6681.7|248
1595871900000|2020-07-27 17:45:00|6683.7|6681.9|6684.1|6682.3|6685.9|6683.5|6683.7|6681.6|182
1595872200000|2020-07-27 17:50:00|6684.2|6682.4|6683.8|6680.8|6684.7|6682.4|6682.2|6679.8|183
1595872500000|2020-07-27 17:55:00|6683.7|6680.7|6683.9|6682.1|6684.9|6682.5|6682.7|6680.4|197
1595872800000|2020-07-27 18:00:00|6683.8|6682|6686.5|6683.5|6686.5|6684.5|6683.7|6681.5|211
1595873100000|2020-07-27 18:05:00|6686|6684.2|6685.1|6683.3|6686.9|6684.7|6684.6|6682|202
1595873400000|2020-07-27 18:10:00|6685|6683.2|6686.2|6684.4|6686.9|6684.4|6685|6682.7|219
1595873700000|2020-07-27 18:15:00|6686.9|6683.9|6685.7|6682.7|6687.8|6685.5|6684.9|6682.5|190
1595874000000|2020-07-27 18:20:00|6685.2|6683.4|6688.2|6686.4|6689.6|6686.6|6685.2|6682.8|271
1595874300000|2020-07-27 18:25:00|6688.1|6686.3|6688.3|6686.5|6689.6|6687.4|6687.1|6684.8|263
1595874600000|2020-07-27 18:30:00|6688.4|6686.6|6687.2|6685.4|6689.8|6687.4|6687.1|6684.7|192
1595874900000|2020-07-27 18:35:00|6687.3|6685.5|6689.7|6686.7|6689.9|6687.6|6687.3|6685.2|156
1595875200000|2020-07-27 18:40:00|6689.8|6686.8|6687.7|6684.7|6689.8|6687.3|6687|6684.6|232
1595875500000|2020-07-27 18:45:00|6687.8|6684.8|6684.8|6681.8|6687.8|6684.8|6684.1|6681.7|218
1595875800000|2020-07-27 18:50:00|6684.7|6681.7|6682|6680.2|6685.5|6683.3|6681.5|6678.7|256
1595876100000|2020-07-27 18:55:00|6682.5|6679.5|6680.7|6677.7|6682.7|6680.2|6679.7|6676.7|214
1595876400000|2020-07-27 19:00:00|6680.8|6677.8|6682.7|6679.7|6683|6680.4|6679.9|6676.9|239
1595876700000|2020-07-27 19:05:00|6682.6|6679.6|6681.8|6678.8|6683.3|6680.3|6681.1|6678.6|145
1595877000000|2020-07-27 19:10:00|6681.7|6678.7|6681|6678|6682.1|6679.4|6680.4|6677.9|128
1595877300000|2020-07-27 19:15:00|6680.9|6677.9|6679.8|6676.8|6680.9|6678.4|6679.1|6676.8|152
1595877600000|2020-07-27 19:20:00|6679.9|6676.9|6679.8|6678|6680.7|6678.3|6679.2|6676.6|134
1595877900000|2020-07-27 19:25:00|6679.9|6678.1|6680.9|6677.9|6681|6679.1|6679.9|6677.4|187
1595878200000|2020-07-27 19:30:00|6680.8|6677.8|6682.3|6680.5|6683.3|6681.1|6679.9|6677.6|179
1595878500000|2020-07-27 19:35:00|6682.2|6680.4|6679.9|6676.9|6682.9|6680.5|6679.2|6676.9|160
1595878800000|2020-07-27 19:40:00|6679.8|6676.8|6677.8|6674.8|6680|6677.5|6677|6674.7|229
1595879100000|2020-07-27 19:45:00|6677.7|6674.7|6679.6|6676.6|6679.6|6677|6676.9|6674.5|129
1595879400000|2020-07-27 19:50:00|6679.8|6676.8|6678.5|6676.7|6679.8|6677.2|6676.9|6674.6|169
1595879700000|2020-07-27 19:55:00|6678.6|6676.8|6679.6|6676.6|6679.9|6677.5|6678.1|6675.6|128
1595880000000|2020-07-27 20:00:00|6678.5|6676.7|6676.9|6673.9|6679.3|6676.8|6676.1|6673.6|119
1595880300000|2020-07-27 20:05:00|6676.8|6673.8|6676.7|6673.7|6677.8|6675.3|6675.9|6673.6|139
1595880600000|2020-07-27 20:10:00|6676.6|6673.6|6676.7|6673.7|6676.9|6674.9|6676|6673.6|85
1595880900000|2020-07-27 20:15:00|6676.8|6673.8|6677.8|6674.8|6677.9|6675.6|6676.6|6673.7|78
1595881200000|2020-07-27 20:20:00|6677.1|6675.3|6677.6|6674.6|6678|6675.5|6677|6674.5|75
1595881500000|2020-07-27 20:25:00|6677.7|6674.7|6678.8|6675.8|6679.3|6676.6|6677.1|6674.7|93
1595881800000|2020-07-27 20:30:00|6678.7|6675.7|6679.8|6676.8|6679.9|6676.9|6678|6675.3|96
1595882100000|2020-07-27 20:35:00|6679.7|6676.7|6679.9|6676.9|6680.4|6678|6679.2|6676.7|82
1595882400000|2020-07-27 20:40:00|6680|6677|6682.4|6679.4|6682.8|6680.1|6679.5|6676.8|130
1595882700000|2020-07-27 20:45:00|6682.5|6679.5|6684.4|6681.4|6685.1|6682.1|6681.5|6678.9|163
1595883000000|2020-07-27 20:50:00|6684.3|6681.3|6686.3|6683.3|6686.4|6683.4|6684.3|6681.3|88
1595883300000|2020-07-27 20:55:00|6686.2|6683.2|6686.2|6683.2|6686.8|6683.8|6685.6|6682.4|105
1595883600000|2020-07-27 21:00:00|6686.3|6683.3|6686.6|6683.2|6687.9|6684.4|6686.2|6683|64
1595883900000|2020-07-27 21:05:00|6685.5|6682|6687.2|6683.9|6688.4|6684.4|6685.3|6681.3|145
1595884200000|2020-07-27 21:10:00|6687|6683.8|6686.9|6682.9|6688.2|6684.2|6686.6|6682.9|154
1595884500000|2020-07-27 21:15:00|6686.7|6683.3|6686.7|6683|6687.4|6683.4|6686.3|6682.7|161
1595884800000|2020-07-27 21:20:00|6686.9|6683.1|6686.4|6683.3|6687.5|6683.7|6686|6682.8|131
1595885100000|2020-07-27 21:25:00|6686.5|6683.4|6681.8|6677.8|6687.1|6683.6|6679.6|6675.6|215
1595885400000|2020-07-27 21:30:00|6682|6678|6685.7|6681.7|6686.1|6682.1|6672.8|6668.8|398
1595885700000|2020-07-27 21:35:00|6685.6|6681.6|6683.8|6679.8|6686.1|6682.1|6683|6679|203
1595886000000|2020-07-27 21:40:00|6683.7|6679.7|6684|6680|6684.2|6680.2|6682.5|6679.2|173
1595886300000|2020-07-27 21:45:00|6683.8|6679.8|6684.3|6680.3|6685|6681|6683.3|6679.3|197
1595886600000|2020-07-27 21:50:00|6684.2|6680.2|6684.3|6680.3|6685.3|6681.3|6684|6680|186
1595886900000|2020-07-27 21:55:00|6684.4|6680.4|6678|6674|6685|6681|6674.5|6670.5|319
1595887200000|2020-07-27 22:00:00|6678.9|6674.9|6681.9|6678.1|6682.9|6679.4|6678.2|6674.2|413
1595887500000|2020-07-27 22:05:00|6681.7|6678.2|6684.6|6681.6|6684.9|6681.9|6681.6|6678.2|312
1595887800000|2020-07-27 22:10:00|6684.7|6681.7|6685|6682|6687.4|6684.2|6684.2|6681|261
1595888100000|2020-07-27 22:15:00|6685.1|6682.1|6683.8|6680.8|6685.4|6682.4|6683.5|6680.5|117
1595888400000|2020-07-27 22:20:00|6683.6|6680.6|6685.7|6682.7|6685.9|6682.9|6682.4|6679.4|174
1595888700000|2020-07-27 22:25:00|6685.8|6682.8|6686.1|6683.1|6686.6|6683.6|6684.9|6681.9|147
1595889000000|2020-07-27 22:30:00|6685.9|6682.9|6686|6683|6687.1|6684.1|6685.7|6682.7|90
1595889300000|2020-07-27 22:35:00|6685.9|6682.9|6686.6|6683.6|6686.7|6683.7|6685.4|6682.4|128
1595889600000|2020-07-27 22:40:00|6686.8|6683.8|6687.8|6684.8|6688.5|6685.5|6685.6|6682.6|145
1595889900000|2020-07-27 22:45:00|6687.9|6684.9|6688.3|6685.3|6689|6686|6687|6684|136
1595890200000|2020-07-27 22:50:00|6688.4|6685.4|6689.4|6686.4|6689.8|6686.8|6687.7|6684.7|192
1595890500000|2020-07-27 22:55:00|6689.3|6686.3|6692.3|6689.3|6693.2|6690.2|6688.9|6685.9|173
1595890800000|2020-07-27 23:00:00|6692.1|6689.1|6691|6688|6692.2|6689.2|6689.5|6686.5|238
1595891100000|2020-07-27 23:05:00|6691.1|6688.1|6687.7|6684.7|6692.3|6689.3|6686.8|6683.8|217
1595891400000|2020-07-27 23:10:00|6687.8|6684.8|6686.9|6683.9|6688|6685|6686.3|6683.3|207
1595891700000|2020-07-27 23:15:00|6686.8|6683.8|6683.9|6680.9|6686.9|6683.9|6683.7|6680.7|162
1595892000000|2020-07-27 23:20:00|6683.8|6680.8|6683.1|6680.1|6684.8|6681.8|6681.8|6678.9|257
1595892300000|2020-07-27 23:25:00|6683|6680|6682.6|6679.6|6683|6680|6680.3|6677.8|186
1595892600000|2020-07-27 23:30:00|6682.5|6679.5|6685|6682|6685.1|6682.1|6680.8|6677.8|189
1595892900000|2020-07-27 23:35:00|6685.1|6682.1|6684.8|6681.8|6687.4|6684.4|6684.2|6681.2|146
1595893200000|2020-07-27 23:40:00|6684.9|6681.9|6686.8|6683.8|6686.9|6683.9|6684.1|6681.1|152
1595893500000|2020-07-27 23:45:00|6686.7|6683.7|6689|6686|6689|6686|6686.2|6683.2|188
1595893800000|2020-07-27 23:50:00|6688.4|6685.4|6688.1|6685.1|6690.2|6687.2|6685.7|6682.7|206
1595894100000|2020-07-27 23:55:00|6688|6685|6689.3|6686.3|6690.9|6687.9|6687.8|6684.8|239
1595894400000|2020-07-28 00:00:00|6689.4|6686.4|6685.5|6683.7|6690|6687|6684.6|6682.1|314
1595894700000|2020-07-28 00:05:00|6685.6|6683.8|6687.3|6685.5|6688.8|6686.3|6684.8|6682.2|256
1595895000000|2020-07-28 00:10:00|6687.4|6685.6|6689.7|6686.7|6691.2|6688.7|6687.3|6684.9|280
1595895300000|2020-07-28 00:15:00|6689.8|6686.8|6687.8|6684.8|6689.8|6686.8|6686.5|6683.9|278
1595895600000|2020-07-28 00:20:00|6687.7|6684.7|6686.5|6684.7|6688.1|6685.4|6685.1|6683|214
1595895900000|2020-07-28 00:25:00|6686.6|6684.8|6686|6683|6686.8|6684.8|6684.5|6682.1|196
1595896200000|2020-07-28 00:30:00|6686.1|6683.1|6683.4|6681.6|6686.1|6683.3|6683.2|6680.9|173
1595896500000|2020-07-28 00:35:00|6683.3|6681.5|6681.6|6679.8|6684.9|6682.4|6680.6|6678.2|211
1595896800000|2020-07-28 00:40:00|6681.5|6679.7|6683.8|6680.8|6684.8|6682|6681.5|6679.7|212
1595897100000|2020-07-28 00:45:00|6683.7|6680.7|6686.4|6683.4|6686.4|6684|6681.8|6679.6|176
1595897400000|2020-07-28 00:50:00|6686.5|6683.5|6686.6|6683.6|6688.2|6685.2|6685.5|6682.8|228
1595897700000|2020-07-28 00:55:00|6686.1|6683.1|6684.6|6682.8|6686.2|6683.6|6683.6|6681.1|220
1595898000000|2020-07-28 01:00:00|6684.5|6682.7|6689|6686|6691|6688.6|6684.5|6682.2|251
1595898300000|2020-07-28 01:05:00|6689.8|6686.8|6694.1|6691.1|6694.2|6691.2|6688.5|6685.9|205
1595898600000|2020-07-28 01:10:00|6694|6691|6695.1|6692.1|6695.2|6693.3|6691.7|6689.2|247
1595898900000|2020-07-28 01:15:00|6695.2|6692.2|6703.2|6700.2|6704.2|6701.2|6694.6|6691.9|400
1595899200000|2020-07-28 01:20:00|6703.1|6700.1|6701|6698|6704.3|6701.7|6700.2|6697.2|323
1595899500000|2020-07-28 01:25:00|6700.9|6697.9|6701.3|6698.3|6702.9|6700.6|6697.6|6695.2|285
1595899800000|2020-07-28 01:30:00|6701.2|6698.2|6697.5|6694.5|6701.9|6698.9|6696.4|6694.1|329
1595900100000|2020-07-28 01:35:00|6697.4|6694.4|6695.5|6693.7|6697.7|6695|6693.6|6690.7|336
1595900400000|2020-07-28 01:40:00|6695.4|6693.6|6695.5|6692.5|6697.1|6694.7|6694.5|6692.3|213
1595900700000|2020-07-28 01:45:00|6694.9|6693.1|6693.6|6690.6|6695.7|6693.6|6691.4|6689.6|208
1595901000000|2020-07-28 01:50:00|6693.7|6690.7|6694.5|6692.7|6695.2|6693|6693.4|6690.6|159
1595901300000|2020-07-28 01:55:00|6694.6|6692.8|6693.8|6690.8|6695.6|6693.4|6692.9|6690.4|174
1595901600000|2020-07-28 02:00:00|6693.7|6690.7|6693.6|6690.6|6697.9|6695.6|6692.7|6690.4|262
1595901900000|2020-07-28 02:05:00|6693.3|6690.3|6691.1|6688.1|6693.8|6691.4|6690.3|6688|211
1595902200000|2020-07-28 02:10:00|6691.2|6688.2|6690.1|6687.1|6691.7|6689.4|6689.4|6686.9|261
1595902500000|2020-07-28 02:15:00|6690.2|6687.2|6691.8|6690|6692.6|6690.4|6689.5|6687|143
1595902800000|2020-07-28 02:20:00|6691.9|6690.1|6691.7|6688.7|6692.2|6690.1|6690.3|6687.9|204
1595903100000|2020-07-28 02:25:00|6691.6|6688.6|6695.9|6692.9|6696.1|6693.6|6691.1|6688.5|180
1595903400000|2020-07-28 02:30:00|6696.1|6693.1|6695.6|6693.8|6696.9|6694.4|6693.5|6691.1|204
1595903700000|2020-07-28 02:35:00|6696.3|6693.3|6695.2|6692.2|6698.2|6695.7|6693.6|6691.1|307
1595904000000|2020-07-28 02:40:00|6695.3|6692.3|6694.8|6691.8|6695.8|6693.3|6693|6690.6|212
1595904300000|2020-07-28 02:45:00|6694.7|6691.7|6691.5|6688.5|6694.7|6692.1|6690.5|6687.9|201
1595904600000|2020-07-28 02:50:00|6691.4|6688.4|6688|6685|6692|6689.6|6686.5|6684.1|224
1595904900000|2020-07-28 02:55:00|6688.1|6685.1|6684.7|6681.7|6688.2|6685.7|6683.9|6681.5|218
1595905200000|2020-07-28 03:00:00|6684.2|6682.4|6677.2|6674.2|6686.2|6683.8|6676.5|6674.2|299
1595905500000|2020-07-28 03:05:00|6677.3|6674.3|6671.2|6668.2|6677.3|6675.2|6666.3|6663.3|497
1595905800000|2020-07-28 03:10:00|6671|6668|6667.9|6664.9|6672.1|6669.1|6664.2|6661.5|383
1595906100000|2020-07-28 03:15:00|6667.8|6664.8|6666.4|6663.4|6667.8|6664.8|6662|6659|402
1595906400000|2020-07-28 03:20:00|6666.3|6663.3|6667.1|6664.1|6669|6666|6665.8|6662.8|344
1595906700000|2020-07-28 03:25:00|6667.2|6664.2|6669.1|6666.1|6669.5|6667|6665.7|6663.3|285
1595907000000|2020-07-28 03:30:00|6669.2|6666.2|6670.3|6667.3|6671.3|6668.6|6668.3|6665.3|268
1595907300000|2020-07-28 03:35:00|6670.4|6667.4|6669.3|6667.5|6673.8|6671.3|6669.3|6667.3|255
1595907600000|2020-07-28 03:40:00|6669.4|6667.6|6668.3|6666.5|6672.2|6669.8|6668.1|6666.3|257
1595907900000|2020-07-28 03:45:00|6668.2|6666.4|6664.2|6662.4|6668.7|6666.6|6664.1|6661.7|295
1595908200000|2020-07-28 03:50:00|6664.8|6661.8|6659.6|6656.6|6667.2|6664.7|6659.3|6656.3|304
1595908500000|2020-07-28 03:55:00|6659.7|6656.7|6661.6|6658.6|6663.2|6660.6|6658.4|6655.4|354
1595908800000|2020-07-28 04:00:00|6661.3|6659.5|6662.7|6659.7|6663.9|6660.9|6659.2|6656.5|332
1595909100000|2020-07-28 04:05:00|6662.8|6659.8|6662.3|6659.3|6665.8|6663.3|6660|6657.7|358
1595909400000|2020-07-28 04:10:00|6662.4|6659.4|6658.4|6656.6|6663|6660.7|6658.1|6656.2|298
1595909700000|2020-07-28 04:15:00|6658.5|6656.7|6658.3|6656.5|6660.3|6657.9|6654.5|6652.2|300
1595910000000|2020-07-28 04:20:00|6658.2|6656.4|6658.7|6655.7|6660.8|6658.3|6657.5|6655.1|261
1595910300000|2020-07-28 04:25:00|6658.6|6655.6|6657.3|6655.5|6660.5|6657.7|6656.6|6654.1|232
1595910600000|2020-07-28 04:30:00|6657.1|6655.3|6660.6|6657.6|6661.2|6658.9|6654.7|6652.2|273
1595910900000|2020-07-28 04:35:00|6660.7|6657.7|6658.4|6656.6|6660.9|6658.5|6656.6|6654.2|317
1595911200000|2020-07-28 04:40:00|6658.5|6656.7|6658.5|6656.7|6660.5|6658.7|6657.9|6655.4|226
1595911500000|2020-07-28 04:45:00|6658.4|6656.6|6658.1|6656.3|6659.1|6656.8|6657|6654.8|164
1595911800000|2020-07-28 04:50:00|6658.2|6656.4|6660.4|6657.4|6661.6|6659.1|6657.9|6655.5|180
1595912100000|2020-07-28 04:55:00|6660.3|6657.3|6661.1|6658.1|6662.8|6660.4|6659.3|6657|195
1595912400000|2020-07-28 05:00:00|6660.8|6657.8|6658.2|6655.2|6662|6659.8|6657.9|6655.2|257
1595912700000|2020-07-28 05:05:00|6657.7|6655.9|6659.1|6656.1|6659.2|6656.7|6655.7|6653.3|285
1595913000000|2020-07-28 05:10:00|6659.2|6656.2|6659.7|6657.9|6660.8|6658.3|6658.5|6656.1|205
1595913300000|2020-07-28 05:15:00|6659.6|6657.8|6659.1|6657.3|6660.4|6658.6|6657.5|6655.1|165
1595913600000|2020-07-28 05:20:00|6659.2|6657.4|6653.4|6651.6|6659.7|6657.4|6652.7|6650.1|252
1595913900000|2020-07-28 05:25:00|6653.5|6651.7|6653.5|6650.5|6655|6652.9|6652.7|6650.4|267
1595914200000|2020-07-28 05:30:00|6653.4|6650.4|6656.1|6654.3|6656.3|6654.3|6650.5|6648.1|348
1595914500000|2020-07-28 05:35:00|6656|6654.2|6654.3|6652.5|6657.3|6654.9|6653.7|6651.3|200
1595914800000|2020-07-28 05:40:00|6654.4|6652.6|6655.1|6652.1|6656.3|6653.8|6653.7|6651.5|210
1595915100000|2020-07-28 05:45:00|6654.4|6652.6|6655.5|6653.7|6657.7|6655.2|6654.3|6652.1|224
1595915400000|2020-07-28 05:50:00|6655.4|6653.6|6659.3|6656.3|6660.4|6658|6655.3|6653.5|215
1595915700000|2020-07-28 05:55:00|6658.8|6657|6661.2|6658.2|6661.2|6658.8|6657.3|6654.9|199
1595916000000|2020-07-28 06:00:00|6661.3|6658.3|6661|6658|6663.7|6661|6659.6|6656.9|392
1595916300000|2020-07-28 06:05:00|6660.9|6657.9|6664.1|6661.1|6664.4|6661.4|6658.6|6656.4|310
1595916600000|2020-07-28 06:10:00|6663.9|6660.9|6660.2|6657.2|6664|6661.1|6657.7|6655.5|362
1595916900000|2020-07-28 06:15:00|6659.5|6657.7|6657.7|6654.7|6660|6657.7|6656.2|6653.8|259
1595917200000|2020-07-28 06:20:00|6657.2|6655.4|6652.2|6650.4|6658.7|6656.6|6652|6649.8|269
1595917500000|2020-07-28 06:25:00|6651.9|6650.1|6652.7|6649.7|6653.4|6650.6|6648.4|6645.9|346
1595917800000|2020-07-28 06:30:00|6652.8|6649.8|6655|6652|6655.1|6652.7|6651.5|6648.9|334
1595918100000|2020-07-28 06:35:00|6654.1|6652.3|6652.5|6650.7|6654.8|6652.5|6650.8|6647.9|358
1595918400000|2020-07-28 06:40:00|6652.4|6650.6|6655.8|6652.8|6656.2|6653.4|6650.6|6647.8|328
1595918700000|2020-07-28 06:45:00|6655.9|6652.9|6656.3|6653.3|6659|6656.6|6653|6650.7|345
1595919000000|2020-07-28 06:50:00|6656.4|6653.4|6654.1|6651.1|6657.6|6654.9|6653.1|6650.5|325
1595919300000|2020-07-28 06:55:00|6654|6651|6652.3|6649.3|6656|6653.4|6651.8|6649.3|251
1595919600000|2020-07-28 07:00:00|6652.2|6649.2|6655.7|6653.9|6657.1|6654.7|6651.8|6649.1|361
1595919900000|2020-07-28 07:05:00|6655.8|6654|6652.6|6650.8|6656.9|6654.7|6652.6|6650.2|339
1595920200000|2020-07-28 07:10:00|6653|6650|6653.2|6650.2|6654.8|6652|6651.7|6649.2|362
1595920500000|2020-07-28 07:15:00|6653.3|6650.3|6651.2|6648.2|6654.9|6652.6|6650.5|6648.1|354
1595920800000|2020-07-28 07:20:00|6651.1|6648.1|6649.4|6647.6|6653.3|6651.1|6648.4|6646.5|419
1595921100000|2020-07-28 07:25:00|6649.3|6647.5|6647.3|6645.5|6651.2|6649.2|6647.2|6644.8|402
1595921400000|2020-07-28 07:30:00|6647|6645.2|6643.2|6640.2|6649.2|6646.8|6642.5|6640|472
1595921700000|2020-07-28 07:35:00|6643.3|6640.3|6638|6635|6643.7|6641.4|6637|6634.5|515
1595922000000|2020-07-28 07:40:00|6637.9|6634.9|6640|6638.2|6641.1|6638.7|6634.1|6631.9|511
1595922300000|2020-07-28 07:45:00|6640.6|6637.6|6643.2|6640.2|6644.2|6641.8|6636.6|6634.1|469
1595922600000|2020-07-28 07:50:00|6643.1|6640.1|6639.7|6637.9|6643.5|6641.4|6637.8|6636|453
1595922900000|2020-07-28 07:55:00|6639.9|6638.1|6644.1|6641.1|6644.1|6642|6639.5|6637.7|460
1595923200000|2020-07-28 08:00:00|6644.3|6641.3|6644.7|6642.9|6646.2|6644.2|6643.5|6641.2|439
1595923500000|2020-07-28 08:05:00|6644.6|6642.8|6640.9|6639.1|6646.2|6644.1|6640.6|6638.1|518
1595923800000|2020-07-28 08:10:00|6641.4|6638.4|6644.7|6642.9|6646.1|6643.9|6639.3|6637.5|393
1595924100000|2020-07-28 08:15:00|6644.8|6643|6643.3|6641.5|6647.2|6644.8|6642.4|6640.1|339
1595924400000|2020-07-28 08:20:00|6643.1|6641.3|6642|6640.2|6644.2|6641.9|6639.9|6638|334
1595924700000|2020-07-28 08:25:00|6642.1|6640.3|6644.3|6642.5|6646.1|6643.7|6641.1|6639.3|303
1595925000000|2020-07-28 08:30:00|6644.4|6642.6|6648.7|6646.9|6649.7|6647.3|6643.6|6641.5|306
1595925300000|2020-07-28 08:35:00|6648.8|6647|6649.1|6647.3|6649.8|6647.5|6647.1|6644.8|283
1595925600000|2020-07-28 08:40:00|6649|6647.2|6645.6|6643.8|6649.4|6647.2|6645.1|6642.6|205
1595925900000|2020-07-28 08:45:00|6646.2|6643.2|6648.5|6645.5|6650.8|6648.6|6645.6|6643|288
1595926200000|2020-07-28 08:50:00|6648.1|6646.3|6652.1|6649.1|6652.2|6649.2|6647.3|6644.9|253
1595926500000|2020-07-28 08:55:00|6651.5|6649.7|6655.7|6653.9|6656.6|6654.2|6650.1|6647.8|353
1595926800000|2020-07-28 09:00:00|6656.1|6654.3|6653.1|6651.3|6657.3|6655.2|6653.1|6650.9|363
1595927100000|2020-07-28 09:05:00|6653.8|6650.8|6650.2|6648.4|6654.1|6651.8|6649.6|6647.8|344
1595927400000|2020-07-28 09:10:00|6650.3|6648.5|6651.3|6648.3|6653.2|6651.2|6649.3|6647.1|267
1595927700000|2020-07-28 09:15:00|6651.2|6648.2|6653.5|6651.7|6654.2|6651.8|6650.9|6648.2|332
1595928000000|2020-07-28 09:20:00|6653.6|6651.8|6652.9|6651.1|6655.1|6652.6|6650.4|6648.1|315
1595928300000|2020-07-28 09:25:00|6652.8|6651|6650.8|6649|6653.6|6651.3|6650.4|6648|291
1595928600000|2020-07-28 09:30:00|6651.1|6649.3|6653.6|6651.8|6655.3|6653.5|6651|6648.5|342
1595928900000|2020-07-28 09:35:00|6653.7|6651.9|6653|6651.2|6656.7|6654.2|6652.6|6650.2|297
1595929200000|2020-07-28 09:40:00|6653.1|6651.3|6651.7|6649.9|6654.1|6651.8|6650.9|6649.1|250
1595929500000|2020-07-28 09:45:00|6651.8|6650|6654.1|6652.3|6656.1|6653.9|6651.1|6649|334
1595929800000|2020-07-28 09:50:00|6654.2|6652.4|6648.6|6646.8|6654.4|6652.4|6647.5|6645|409
1595930100000|2020-07-28 09:55:00|6648.7|6646.9|6648.7|6645.7|6650.5|6648|6646.5|6644|376
1595930400000|2020-07-28 10:00:00|6647.9|6646.1|6651|6648|6651|6648.7|6646.6|6644.2|330
1595930700000|2020-07-28 10:05:00|6650.1|6648.3|6648.6|6645.6|6650.9|6648.8|6646.2|6643.9|327
1595931000000|2020-07-28 10:10:00|6648.7|6645.7|6647.6|6645.8|6649|6646.9|6646.2|6643.9|322
1595931300000|2020-07-28 10:15:00|6647.5|6645.7|6647.1|6644.1|6647.9|6645.7|6645.2|6642.8|300
1595931600000|2020-07-28 10:20:00|6646.5|6644.7|6646.8|6645|6648.9|6646.1|6646.1|6643.7|261
1595931900000|2020-07-28 10:25:00|6646.7|6644.9|6649.1|6646.1|6650.7|6648.4|6646.7|6644.5|279
1595932200000|2020-07-28 10:30:00|6648.1|6646.3|6647.6|6644.6|6649.1|6646.6|6645.6|6643.4|272
1595932500000|2020-07-28 10:35:00|6647.7|6644.7|6650.1|6647.1|6650.3|6647.9|6646.7|6644.3|329
1595932800000|2020-07-28 10:40:00|6650|6647|6651.6|6648.6|6652.3|6650|6648.7|6646.6|302
1595933100000|2020-07-28 10:45:00|6651.7|6648.7|6654.1|6652.3|6654.2|6652.4|6650.5|6648.1|252
1595933400000|2020-07-28 10:50:00|6654|6652.2|6649.4|6647.6|6654.6|6652.8|6649.2|6647.4|238
1595933700000|2020-07-28 10:55:00|6650.2|6647.2|6653.2|6651.4|6653.8|6651.4|6648.5|6646.3|234
1595934000000|2020-07-28 11:00:00|6653.3|6651.5|6654.8|6653|6656.9|6654.5|6652.7|6650.3|283
1595934300000|2020-07-28 11:05:00|6655|6653.2|6653.4|6651.6|6656.8|6654.5|6652.7|6650.7|243
1595934600000|2020-07-28 11:10:00|6653.3|6651.5|6652.5|6650.7|6654|6651.7|6650.2|6648.4|218
1595934900000|2020-07-28 11:15:00|6652.4|6650.6|6649|6647.2|6652.4|6650.6|6647|6644.6|276
1595935200000|2020-07-28 11:20:00|6648.9|6647.1|6651.5|6649.7|6652.6|6650.4|6646.9|6645.1|272
1595935500000|2020-07-28 11:25:00|6651.6|6649.8|6651.3|6649.5|6652.4|6650.4|6649.3|6647.2|258
1595935800000|2020-07-28 11:30:00|6651.2|6649.4|6651.5|6648.5|6652.9|6650.5|6649.4|6647.2|362
1595936100000|2020-07-28 11:35:00|6651.4|6648.4|6648.7|6646.9|6651.4|6649|6646.8|6645|361
1595936400000|2020-07-28 11:40:00|6648.6|6646.8|6647.7|6645.9|6650.6|6648.4|6647.6|6645.1|346
1595936700000|2020-07-28 11:45:00|6648.2|6645.2|6644.6|6641.6|6648.2|6645.6|6643.6|6641.3|421
1595937000000|2020-07-28 11:50:00|6643.9|6642.1|6643.2|6641.4|6646.1|6643.7|6643.1|6641|327
1595937300000|2020-07-28 11:55:00|6643.3|6641.5|6643|6640|6644.9|6642.6|6640.5|6638.1|350
1595937600000|2020-07-28 12:00:00|6642.9|6639.9|6646.4|6644.6|6647.9|6645.5|6641|6638.3|442
1595937900000|2020-07-28 12:05:00|6646.9|6643.9|6644.6|6642.8|6648.2|6645.9|6644.2|6641.9|315
1595938200000|2020-07-28 12:10:00|6644.7|6642.9|6647|6645.2|6647.9|6645.5|6643.3|6640.8|330
1595938500000|2020-07-28 12:15:00|6647.2|6645.4|6644.9|6643.1|6647.6|6645.4|6644.4|6642|293
1595938800000|2020-07-28 12:20:00|6644.8|6643|6649.1|6647.3|6650.1|6647.5|6643.9|6641.5|284
1595939100000|2020-07-28 12:25:00|6649|6647.2|6651.3|6649.5|6652.3|6650|6649|6647|335
1595939400000|2020-07-28 12:30:00|6651.4|6649.6|6650.6|6647.6|6652.4|6650|6649.4|6647|380
1595939700000|2020-07-28 12:35:00|6650.3|6648.5|6652.7|6650.9|6653.3|6650.9|6647.9|6645.6|253
1595940000000|2020-07-28 12:40:00|6653.3|6651.5|6654.6|6652.8|6657|6654.9|6652.8|6650.3|329
1595940300000|2020-07-28 12:45:00|6654.4|6652.6|6656.3|6654.5|6656.3|6654.5|6652.3|6650.2|309
1595940600000|2020-07-28 12:50:00|6656.4|6654.6|6657.7|6654.7|6658.8|6656.6|6655.7|6653.6|226
1595940900000|2020-07-28 12:55:00|6657.8|6654.8|6659.7|6656.7|6660|6657.5|6654.4|6652.1|257
1595941200000|2020-07-28 13:00:00|6659.8|6656.8|6657.7|6654.7|6660.1|6657.7|6656.6|6654.2|325
1595941500000|2020-07-28 13:05:00|6657.6|6654.6|6655.9|6652.9|6658.1|6655.6|6652.3|6649.9|393
1595941800000|2020-07-28 13:10:00|6655.3|6653.5|6655.7|6653.9|6658.2|6655.8|6654|6652|342
1595942100000|2020-07-28 13:15:00|6656.2|6653.2|6658.3|6656.5|6659.7|6657.4|6652.7|6650.3|380
1595942400000|2020-07-28 13:20:00|6658.4|6656.6|6657.4|6655.6|6660.1|6657.6|6656.6|6654.1|346
1595942700000|2020-07-28 13:25:00|6657.5|6655.7|6659|6657.2|6660.3|6658|6656.8|6654.7|379
1595943000000|2020-07-28 13:30:00|6659.3|6657.5|6666|6663|6671.9|6669.1|6659.3|6656.9|727
1595943300000|2020-07-28 13:35:00|6666.1|6663.1|6658.5|6655.5|6668.4|6665.4|6657.1|6654.1|543
1595943600000|2020-07-28 13:40:00|6658.4|6655.4|6659.9|6658.1|6661.5|6659.4|6657.4|6655|475
1595943900000|2020-07-28 13:45:00|6660|6658.2|6666.3|6663.3|6667.4|6664.7|6659.9|6657.1|491
1595944200000|2020-07-28 13:50:00|6665.6|6663.8|6658.7|6656.9|6667.1|6664.8|6658.3|6656|484
1595944500000|2020-07-28 13:55:00|6659.2|6656.2|6657.7|6654.7|6661.3|6658.8|6656.9|6654.2|402
1595944800000|2020-07-28 14:00:00|6657.8|6654.8|6658.2|6655.2|6662.1|6659.6|6657.1|6654.1|518
1595945100000|2020-07-28 14:05:00|6658.1|6655.1|6657.3|6654.3|6659|6656.5|6654.5|6652.1|543
1595945400000|2020-07-28 14:10:00|6657.5|6654.5|6663.4|6660.4|6664.3|6661.9|6657.3|6654.3|512
1595945700000|2020-07-28 14:15:00|6663.2|6661.4|6665.1|6662.1|6665.7|6663|6662.7|6660.2|476
1595946000000|2020-07-28 14:20:00|6665.2|6662.2|6660.9|6657.9|6666.9|6664.5|6660.1|6657.8|437
1595946300000|2020-07-28 14:25:00|6661.1|6658.1|6656.1|6653.1|6661.4|6659.2|6655.4|6652.8|450
1595946600000|2020-07-28 14:30:00|6656|6653|6653.8|6650.8|6656.9|6654.6|6653.8|6650.8|490
1595946900000|2020-07-28 14:35:00|6653.9|6650.9|6650.5|6647.5|6654|6651.5|6649.8|6647.2|372
1595947200000|2020-07-28 14:40:00|6650.6|6647.6|6651.1|6648.1|6653.3|6650.7|6647.4|6645.2|467
1595947500000|2020-07-28 14:45:00|6651.2|6648.2|6651.7|6649.9|6653|6650.1|6649.7|6647.3|347
1595947800000|2020-07-28 14:50:00|6651.9|6650.1|6653|6651.2|6654.3|6651.9|6651.9|6649.2|406
1595948100000|2020-07-28 14:55:00|6652.8|6651|6662|6660.2|6663.2|6660.8|6652.8|6651|561
1595948400000|2020-07-28 15:00:00|6662.1|6660.3|6659.7|6656.7|6663.1|6660.7|6658.9|6656.5|434
1595948700000|2020-07-28 15:05:00|6659.6|6656.6|6659.6|6656.6|6661.1|6658.4|6655.8|6653.3|319
1595949000000|2020-07-28 15:10:00|6659.7|6656.7|6665|6662|6666|6663.5|6658.7|6656.4|385
1595949300000|2020-07-28 15:15:00|6664.9|6661.9|6661.1|6658.1|6665.4|6663|6661|6658|316
1595949600000|2020-07-28 15:20:00|6661.3|6658.3|6663.1|6660.1|6663.2|6660.5|6659.3|6656.8|287
1595949900000|2020-07-28 15:25:00|6663.2|6660.2|6660.9|6657.9|6663.9|6661.5|6658.7|6656.5|327
1595950200000|2020-07-28 15:30:00|6661|6658|6665.6|6663.8|6667.1|6664.9|6660.1|6657.9|414
1595950500000|2020-07-28 15:35:00|6665.5|6663.7|6664.3|6661.3|6668.2|6665.6|6662.4|6659.8|397
1595950800000|2020-07-28 15:40:00|6664.6|6661.6|6660.1|6658.3|6665.4|6663.2|6659.8|6657.6|314
1595951100000|2020-07-28 15:45:00|6660.2|6658.4|6661.4|6658.4|6662.3|6660.2|6658.8|6656.1|341
1595951400000|2020-07-28 15:50:00|6661.3|6658.3|6662.9|6659.9|6663|6660.5|6659.6|6657.2|372
1595951700000|2020-07-28 15:55:00|6663|6660|6663|6660|6663.9|6661.5|6660.8|6658.3|333
1595952000000|2020-07-28 16:00:00|6663.1|6660.1|6660.6|6658.8|6663.3|6660.9|6660.4|6657.4|317
1595952300000|2020-07-28 16:05:00|6660.5|6658.7|6659.9|6658.1|6660.8|6658.8|6658.2|6656.1|302
1595952600000|2020-07-28 16:10:00|6660|6658.2|6658.3|6656.5|6661.4|6659.5|6657.7|6655.3|258
1595952900000|2020-07-28 16:15:00|6658.4|6656.6|6658.2|6655.2|6661.8|6659.4|6658|6655.2|297
1595953200000|2020-07-28 16:20:00|6658.3|6655.3|6658|6655|6658.7|6656.2|6655.3|6652.9|305
1595953500000|2020-07-28 16:25:00|6657.9|6654.9|6657.7|6655.9|6658.3|6656.5|6655.7|6653.8|242
1595953800000|2020-07-28 16:30:00|6658.1|6655.1|6658.7|6656.9|6659.8|6657.4|6656.4|6654.1|185
1595954100000|2020-07-28 16:35:00|6658.5|6656.7|6659.6|6657.8|6661.8|6659.5|6658.5|6656.7|229
1595954400000|2020-07-28 16:40:00|6659.7|6657.9|6658.4|6656.6|6660.1|6657.9|6657.9|6655.9|239
1595954700000|2020-07-28 16:45:00|6658.3|6656.5|6661.4|6659.6|6661.7|6659.6|6658.3|6655.9|248
1595955000000|2020-07-28 16:50:00|6661.3|6659.5|6661.1|6658.1|6663.3|6660.9|6660.3|6657.9|340
1595955300000|2020-07-28 16:55:00|6661.2|6658.2|6661|6658|6662|6659.7|6659.8|6657.6|313
1595955600000|2020-07-28 17:00:00|6660.3|6658.5|6660.4|6658.6|6661.2|6659.1|6658.5|6656.1|232
1595955900000|2020-07-28 17:05:00|6660.5|6658.7|6661.9|6660.1|6663.1|6660.2|6659.8|6657.5|251
1595956200000|2020-07-28 17:10:00|6662|6660.2|6661.4|6659.6|6664.1|6661.5|6661.3|6658.9|226
1595956500000|2020-07-28 17:15:00|6661|6659.2|6662.6|6660.8|6663.5|6661.6|6661|6659.1|213
1595956800000|2020-07-28 17:20:00|6662.5|6660.7|6661.4|6659.6|6664.4|6662.6|6661.4|6659.6|285
1595957100000|2020-07-28 17:25:00|6661.5|6659.7|6660.5|6658.7|6661.8|6659.7|6659.7|6657.2|271
1595957400000|2020-07-28 17:30:00|6660.4|6658.6|6663|6660|6663|6660.6|6659.9|6657.5|222
1595957700000|2020-07-28 17:35:00|6662.9|6659.9|6662.9|6659.9|6663.1|6660.6|6661.1|6658.8|224
1595958000000|2020-07-28 17:40:00|6663|6660|6661.9|6660.1|6663.6|6661.3|6661.7|6659.6|228
1595958300000|2020-07-28 17:45:00|6661.8|6660|6663.1|6660.1|6664.3|6662.2|6661.8|6659.9|251
1595958600000|2020-07-28 17:50:00|6662.2|6660.4|6662.9|6659.9|6663.8|6661.4|6661.7|6659.2|233
1595958900000|2020-07-28 17:55:00|6662.8|6659.8|6660.3|6658.5|6662.9|6660.5|6659.9|6657.7|172
1595959200000|2020-07-28 18:00:00|6660.4|6658.6|6660|6658.2|6661.3|6658.9|6658.6|6656.5|224
1595959500000|2020-07-28 18:05:00|6659.9|6658.1|6657.6|6655.8|6661.1|6658.8|6657|6654.8|247
1595959800000|2020-07-28 18:10:00|6657.7|6655.9|6656.9|6653.9|6659.1|6656.9|6656.3|6653.8|242
1595960100000|2020-07-28 18:15:00|6656.8|6653.8|6655.6|6653.8|6656.9|6654.7|6655|6652.7|212
1595960400000|2020-07-28 18:20:00|6655.7|6653.9|6655.6|6653.8|6657.5|6655.1|6655.3|6653.2|208
1595960700000|2020-07-28 18:25:00|6655.5|6653.7|6655.7|6653.9|6656.3|6654|6654.6|6652.4|231
1595961000000|2020-07-28 18:30:00|6655.8|6654|6657.3|6655.5|6658.3|6656|6655.5|6653.3|221
1595961300000|2020-07-28 18:35:00|6657.6|6655.8|6660.2|6658.4|6660.9|6659|6657.6|6655.4|196
1595961600000|2020-07-28 18:40:00|6660.1|6658.3|6658.9|6657.1|6662|6659.2|6658.4|6656.2|210
1595961900000|2020-07-28 18:45:00|6659|6657.2|6659.2|6657.4|6659.9|6657.8|6657.8|6655.6|239
1595962200000|2020-07-28 18:50:00|6659.1|6657.3|6659.7|6657.9|6660.1|6658.3|6658.7|6656.9|168
1595962500000|2020-07-28 18:55:00|6659.6|6657.8|6658|6656.2|6661.1|6659.3|6657.6|6655.1|242
1595962800000|2020-07-28 19:00:00|6658.4|6655.4|6656.6|6654.8|6658.8|6656.5|6656.6|6654.1|200
1595963100000|2020-07-28 19:05:00|6656.5|6654.7|6657.1|6654.1|6659|6656.6|6656.1|6654|243
1595963400000|2020-07-28 19:10:00|6657.2|6654.2|6656.9|6653.9|6658.1|6655.6|6655.6|6653.3|156
1595963700000|2020-07-28 19:15:00|6657.1|6654.1|6659.6|6656.6|6660|6657|6655.7|6653|244
1595964000000|2020-07-28 19:20:00|6659.5|6656.5|6659.2|6656.2|6660|6657.6|6658.5|6656.1|127
1595964300000|2020-07-28 19:25:00|6659.3|6656.3|6657.5|6655.7|6660.2|6657.8|6657.5|6655.1|187
1595964600000|2020-07-28 19:30:00|6658.1|6656.3|6658.9|6655.9|6661.1|6658.8|6658|6655.7|158
1595964900000|2020-07-28 19:35:00|6658.3|6656.5|6659.7|6656.7|6660.3|6657.9|6658.3|6656|215
1595965200000|2020-07-28 19:40:00|6659.6|6656.6|6658.9|6655.9|6659.7|6657.2|6657.4|6654.9|191
1595965500000|2020-07-28 19:45:00|6658.8|6655.8|6658.7|6655.7|6660.7|6657.7|6658.2|6655.4|216
1595965800000|2020-07-28 19:50:00|6658.6|6655.6|6657.1|6654.1|6658.8|6655.8|6656.3|6653.3|225
1595966100000|2020-07-28 19:55:00|6657|6654|6655.3|6652.3|6657.5|6655.1|6653.6|6651.1|231
1595966400000|2020-07-28 20:00:00|6655.4|6652.4|6656.2|6653.2|6656.5|6654.1|6655.2|6652.4|112
1595966700000|2020-07-28 20:05:00|6656.1|6653.1|6656.2|6654.4|6657|6654.7|6656.1|6653.1|74
1595967000000|2020-07-28 20:10:00|6656.3|6654.5|6657.1|6654.1|6658.2|6655.7|6656.3|6653.9|142
1595967300000|2020-07-28 20:15:00|6657|6654|6656.6|6654.8|6658.1|6655.5|6656.3|6654|128
1595967600000|2020-07-28 20:20:00|6656.7|6654.9|6658|6655|6658.1|6655.6|6656.6|6654.1|95
1595967900000|2020-07-28 20:25:00|6658.1|6655.1|6659|6656|6659.2|6656.7|6657.3|6654.9|119
1595968200000|2020-07-28 20:30:00|6658.9|6655.9|6657.3|6654.3|6659.1|6656.8|6656.4|6654|87
1595968500000|2020-07-28 20:35:00|6657.2|6654.2|6655.5|6653.7|6657.4|6654.8|6655.4|6652.9|151
1595968800000|2020-07-28 20:40:00|6655.4|6653.6|6657.3|6654.3|6657.8|6655.1|6655.3|6653|110
1595969100000|2020-07-28 20:45:00|6657.2|6654.2|6659.1|6656.1|6659.2|6656.2|6657.2|6654.2|114
1595969400000|2020-07-28 20:50:00|6659.3|6656.3|6660.2|6657.2|6661.1|6658.1|6658.9|6655.9|158
1595969700000|2020-07-28 20:55:00|6660.1|6657.1|6662.4|6659.4|6662.6|6659.4|6660|6657|184
1595970000000|2020-07-28 21:00:00|6662.8|6658.8|6663.3|6659.3|6663.4|6659.4|6662.8|6658.8|25
1595970300000|2020-07-28 21:05:00|6662.5|6658.5|6661.8|6657.8|6664.2|6660.2|6660.3|6656.3|141
1595970600000|2020-07-28 21:10:00|6661.6|6657.6|6661.1|6657.1|6662.8|6658.8|6661|6657|129
1595970900000|2020-07-28 21:15:00|6661.2|6657.2|6658|6654|6662.2|6658.2|6657.4|6653.4|201
1595971200000|2020-07-28 21:20:00|6657.9|6653.9|6662.4|6658.4|6664.4|6660.4|6651.8|6647.8|390
1595971500000|2020-07-28 21:25:00|6662.3|6658.3|6662.2|6658.2|6663.7|6659.7|6660.2|6656.2|272
1595971800000|2020-07-28 21:30:00|6662.4|6658.4|6663.7|6659.7|6663.7|6659.7|6660.9|6656.9|214
1595972100000|2020-07-28 21:35:00|6663.5|6659.5|6659.4|6655.4|6665|6661|6658.6|6654.6|263
1595972400000|2020-07-28 21:40:00|6658.9|6654.9|6660.9|6656.9|6661.3|6657.3|6658|6654|258
1595972700000|2020-07-28 21:45:00|6660.8|6656.8|6661.1|6657.1|6664.4|6660.4|6660.5|6656.5|251
1595973000000|2020-07-28 21:50:00|6661|6657|6658.4|6654.6|6661.5|6657.5|6658.2|6654.2|182
1595973300000|2020-07-28 21:55:00|6658.5|6654.7|6658.9|6655.5|6659.1|6655.8|6658.4|6654.4|223
1595973600000|2020-07-28 22:00:00|6659|6655.3|6662.2|6659.2|6663.3|6660.3|6658.9|6655.3|199
1595973900000|2020-07-28 22:05:00|6662.1|6659.1|6663.1|6660.1|6663.5|6660.5|6662|6659|131
1595974200000|2020-07-28 22:10:00|6663.2|6660.2|6662.6|6659.6|6663.5|6660.5|6662.1|6659.1|104
1595974500000|2020-07-28 22:15:00|6662.7|6659.7|6663.3|6660.3|6663.6|6660.6|6662|6659|119
1595974800000|2020-07-28 22:20:00|6663.2|6660.2|6663.1|6660.1|6664.2|6661.2|6662.9|6659.9|97
1595975100000|2020-07-28 22:25:00|6663|6660|6661|6658|6663.1|6660.1|6660.2|6657.2|139
1595975400000|2020-07-28 22:30:00|6660.9|6657.9|6659.8|6656.8|6661.2|6658.2|6659.6|6656.6|180
1595975700000|2020-07-28 22:35:00|6659.9|6656.9|6662.2|6659.2|6662.8|6659.8|6659.7|6656.7|178
1595976000000|2020-07-28 22:40:00|6662.1|6659.1|6661|6658|6662.3|6659.3|6660.8|6657.8|109
1595976300000|2020-07-28 22:45:00|6661.1|6658.1|6660.3|6657.3|6661.6|6658.6|6659.9|6656.9|109
1595976600000|2020-07-28 22:50:00|6660.2|6657.2|6661.1|6658.1|6661.2|6658.2|6659.2|6656.2|150
1595976900000|2020-07-28 22:55:00|6661|6658|6658.9|6655.9|6661.4|6658.4|6658.5|6655.9|115
1595977200000|2020-07-28 23:00:00|6659.2|6656.2|6659.1|6656.1|6659.7|6656.7|6657.1|6654.1|207
1595977500000|2020-07-28 23:05:00|6659|6656|6659.1|6656.1|6659.6|6656.6|6658|6655|138
1595977800000|2020-07-28 23:10:00|6659|6656|6661.4|6658.4|6661.4|6658.4|6659|6656|163
1595978100000|2020-07-28 23:15:00|6661.3|6658.3|6661.2|6658.2|6663.1|6660.1|6660.7|6658|117
1595978400000|2020-07-28 23:20:00|6661.1|6658.1|6661.7|6658.7|6661.8|6658.8|6659|6656.4|209
1595978700000|2020-07-28 23:25:00|6661.8|6658.8|6661.2|6658.2|6662.3|6659.3|6661.1|6658.1|107
1595979000000|2020-07-28 23:30:00|6661.3|6658.3|6662.1|6659.1|6663|6660|6660.7|6658.2|128
1595979300000|2020-07-28 23:35:00|6662.2|6659.2|6662.5|6660.7|6663.2|6660.7|6661.4|6658.7|114
1595979600000|2020-07-28 23:40:00|6662.6|6660.8|6662.1|6659.1|6663.2|6660.9|6660.9|6658.6|121
1595979900000|2020-07-28 23:45:00|6663|6660|6660.2|6657.2|6663.2|6660.6|6659.8|6657.2|123
1595980200000|2020-07-28 23:50:00|6660|6657|6660.1|6657.1|6660.3|6657.3|6658|6655|159
1595980500000|2020-07-28 23:55:00|6660.2|6657.2|6660.7|6657.7|6661|6658|6660|6657|96
1595980800000|2020-07-29 00:00:00|6661|6658|6662.4|6659.4|6665.5|6662.5|6660.4|6657.6|263
1595981100000|2020-07-29 00:05:00|6662.5|6659.5|6665.5|6662.5|6666|6663.2|6661.4|6658.8|260
1595981400000|2020-07-29 00:10:00|6665.4|6662.4|6665.6|6662.6|6666.1|6663.3|6661.7|6659.4|336
1595981700000|2020-07-29 00:15:00|6665.7|6662.7|6666.9|6663.9|6667.7|6665.1|6664.6|6662.1|331
1595982000000|2020-07-29 00:20:00|6666.8|6663.8|6667.1|6664.1|6668.1|6665.6|6665.9|6663|257
1595982300000|2020-07-29 00:25:00|6667.2|6664.2|6663.9|6662.1|6667.6|6664.8|6662.7|6660.2|250
1595982600000|2020-07-29 00:30:00|6665.3|6662.3|6665.3|6662.3|6669.2|6666.4|6664.5|6662|215
1595982900000|2020-07-29 00:35:00|6665.4|6662.4|6666.2|6663.2|6667.3|6664.8|6665.4|6662.4|183
1595983200000|2020-07-29 00:40:00|6666.3|6663.3|6662.1|6659.1|6666.3|6663.8|6661.6|6659|198
1595983500000|2020-07-29 00:45:00|6662.2|6659.2|6666.4|6663.4|6666.5|6664.2|6660.7|6658.4|262
1595983800000|2020-07-29 00:50:00|6666.5|6663.5|6668.4|6665.4|6668.4|6665.4|6664.1|6661.5|227
1595984100000|2020-07-29 00:55:00|6668.5|6665.5|6668.1|6665.1|6668.5|6666|6666.3|6663.9|185
1595984400000|2020-07-29 01:00:00|6668|6665|6663.1|6661.3|6669.1|6666.3|6661.3|6658.8|300
1595984700000|2020-07-29 01:05:00|6663.2|6661.4|6661.2|6658.2|6664|6661.4|6658.5|6656.1|244
1595985000000|2020-07-29 01:10:00|6661.1|6658.1|6657.6|6654.6|6661.2|6658.2|6657.2|6654.5|292
1595985300000|2020-07-29 01:15:00|6657.5|6654.5|6656.2|6653.2|6660|6657|6654.8|6652.4|285
1595985600000|2020-07-29 01:20:00|6656.1|6653.1|6654.7|6651.7|6656.6|6654|6653.9|6651.2|258
1595985900000|2020-07-29 01:25:00|6654.8|6651.8|6657.7|6654.1|6658.4|6654.5|6653.1|6650.1|308
1595986200000|2020-07-29 01:30:00|6658|6654.2|6650.2|6647.2|6658|6654.3|6650.1|6647.1|406
1595986500000|2020-07-29 01:35:00|6650.3|6647.3|6651.2|6648.2|6652.1|6649.4|6647.9|6644.9|357
1595986800000|2020-07-29 01:40:00|6651.3|6648.3|6654.3|6652.5|6654.7|6652.5|6650.8|6648.3|303
1595987100000|2020-07-29 01:45:00|6655|6652|6658.4|6655.4|6659.3|6656.3|6653.5|6650.5|347
1595987400000|2020-07-29 01:50:00|6658.3|6655.3|6659.5|6656.5|6660.6|6658.1|6657.7|6654.9|228
1595987700000|2020-07-29 01:55:00|6659.4|6656.4|6658.3|6655.3|6659.5|6656.7|6656.8|6654.3|250
1595988000000|2020-07-29 02:00:00|6658.4|6655.4|6658.4|6655.4|6660.1|6657.7|6655.9|6653.5|343
1595988300000|2020-07-29 02:05:00|6658.3|6655.3|6655.3|6652.3|6659.2|6656.5|6654.1|6651.7|311
1595988600000|2020-07-29 02:10:00|6654.9|6653.1|6656.7|6653.7|6658|6655.6|6654.9|6652.2|219
1595988900000|2020-07-29 02:15:00|6656.8|6653.8|6655.6|6653.8|6657|6654.5|6654.7|6652.2|197
1595989200000|2020-07-29 02:20:00|6655.7|6653.9|6655.2|6652.2|6657.4|6654.8|6654.7|6652.1|213
1595989500000|2020-07-29 02:25:00|6655.1|6652.1|6655.3|6652.3|6656|6653.6|6653.2|6650.9|199
1595989800000|2020-07-29 02:30:00|6654.7|6652.9|6656.3|6654.5|6658.7|6656.3|6654.7|6652.2|232
1595990100000|2020-07-29 02:35:00|6656.1|6654.3|6655.1|6653.3|6658|6655.5|6654.4|6652|226
1595990400000|2020-07-29 02:40:00|6655.2|6653.4|6654.1|6651.1|6655.7|6653.4|6653.1|6650.7|175
1595990700000|2020-07-29 02:45:00|6654|6652.2|6654.9|6653.1|6656.2|6653.6|6653.7|6651.6|187
1595991000000|2020-07-29 02:50:00|6655.5|6652.5|6653|6650|6655.5|6652.9|6651.6|6649.3|211
1595991300000|2020-07-29 02:55:00|6652.9|6649.9|6656.3|6653.3|6656.3|6653.6|6651.5|6649.2|222
1595991600000|2020-07-29 03:00:00|6656.2|6653.2|6659|6657.2|6659.7|6657.4|6655.9|6653.2|167
1595991900000|2020-07-29 03:05:00|6658.7|6656.9|6657.2|6655.4|6659.7|6657|6657|6654.5|187
1595992200000|2020-07-29 03:10:00|6657.1|6655.3|6656.3|6653.3|6657.9|6655.3|6654.9|6652.4|191
1595992500000|2020-07-29 03:15:00|6656.1|6653.1|6655.2|6653.4|6657.3|6654.5|6655|6652.6|174
1595992800000|2020-07-29 03:20:00|6655.1|6653.3|6658.3|6656.5|6659|6656.6|6655.1|6652.8|151
1595993100000|2020-07-29 03:25:00|6658.4|6656.6|6656|6653|6658.8|6656.6|6655.4|6652.9|181
1595993400000|2020-07-29 03:30:00|6656.1|6653.1|6657|6654|6657.6|6655.3|6655.3|6652.9|143
1595993700000|2020-07-29 03:35:00|6657.1|6654.1|6653.4|6651.6|6657.8|6654.9|6653.1|6650.8|165
1595994000000|2020-07-29 03:40:00|6653.3|6651.5|6654.1|6651.1|6655.8|6653.6|6652.3|6649.9|191
1595994300000|2020-07-29 03:45:00|6654|6651|6657.6|6654.6|6658|6655.6|6653.9|6651|153
1595994600000|2020-07-29 03:50:00|6657.5|6654.5|6656.2|6653.2|6657.5|6654.6|6654.8|6652.6|209
1595994900000|2020-07-29 03:55:00|6656.3|6653.3|6659.1|6656.1|6659.3|6656.7|6656.2|6653.3|241
1595995200000|2020-07-29 04:00:00|6659.2|6656.2|6657.8|6654.8|6660|6657.7|6656.5|6654.4|252
1595995500000|2020-07-29 04:05:00|6657.2|6655.4|6659|6656|6659.1|6656.7|6655.8|6653.4|137
1595995800000|2020-07-29 04:10:00|6659.1|6656.1|6657.3|6655.5|6659.1|6656.7|6657.2|6654.9|185
1595996100000|2020-07-29 04:15:00|6657.2|6655.4|6657.8|6654.8|6657.9|6655.6|6656.5|6654.1|173
1595996400000|2020-07-29 04:20:00|6657.9|6654.9|6656.3|6654.5|6657.9|6655.7|6656.2|6653.9|84
1595996700000|2020-07-29 04:25:00|6656.4|6654.6|6656.5|6653.5|6656.9|6654.6|6654.9|6652.4|125
1595997000000|2020-07-29 04:30:00|6656.4|6653.4|6655.8|6652.8|6656.8|6654.5|6654.3|6651.9|199
1595997300000|2020-07-29 04:35:00|6655.9|6652.9|6658.3|6656.5|6658.9|6656.5|6655.3|6652.9|183
1595997600000|2020-07-29 04:40:00|6658.2|6656.4|6656.4|6653.4|6658.6|6656.5|6655.3|6652.8|146
1595997900000|2020-07-29 04:45:00|6656.5|6653.5|6653.3|6651.5|6656.9|6654.5|6653.2|6651.3|193
1595998200000|2020-07-29 04:50:00|6653.2|6651.4|6652.6|6650.8|6654.3|6652.5|6652.5|6650.7|101
1595998500000|2020-07-29 04:55:00|6652.7|6650.9|6653.4|6651.6|6653.7|6651.9|6652.1|6650.1|197
1595998800000|2020-07-29 05:00:00|6653.3|6651.5|6653|6650|6653.3|6651.5|6651.1|6649.3|136
1595999100000|2020-07-29 05:05:00|6652.9|6649.9|6651.3|6649.5|6653.1|6650.7|6650.3|6648.1|155
1595999400000|2020-07-29 05:10:00|6651.2|6649.4|6652.3|6650.5|6652.8|6650.5|6650.4|6648.1|153
1595999700000|2020-07-29 05:15:00|6652.2|6650.4|6653|6651.2|6653.8|6651.4|6651.1|6649.3|136
1596000000000|2020-07-29 05:20:00|6653.1|6651.3|6656.4|6653.4|6656.4|6654.4|6653.1|6650.9|224
1596000300000|2020-07-29 05:25:00|6655.8|6654|6654.4|6652.6|6656.8|6654.5|6654.2|6652.3|150
1596000600000|2020-07-29 05:30:00|6654.3|6652.5|6653.1|6651.3|6655.5|6653.4|6652.1|6650.3|154
1596000900000|2020-07-29 05:35:00|6653.2|6651.4|6654.6|6651.6|6654.6|6652.5|6652.1|6649.8|155
1596001200000|2020-07-29 05:40:00|6654.5|6651.5|6656.6|6654.8|6657.5|6655.1|6653.8|6651.3|207
1596001500000|2020-07-29 05:45:00|6656.5|6654.7|6655.3|6653.5|6657.9|6655.6|6654.8|6653|150
1596001800000|2020-07-29 05:50:00|6655.2|6653.4|6658.6|6656.8|6659.7|6657.4|6654.4|6652|200
1596002100000|2020-07-29 05:55:00|6658.5|6656.7|6659|6656|6659.1|6656.9|6656.7|6654.7|147
1596002400000|2020-07-29 06:00:00|6658.9|6655.9|6657|6654|6659.4|6656.5|6655.9|6653.7|256
1596002700000|2020-07-29 06:05:00|6657.1|6654.1|6659.5|6657.7|6660.2|6657.8|6657.1|6654.1|247
1596003000000|2020-07-29 06:10:00|6659.4|6657.6|6662.6|6660.8|6663.2|6660.9|6658|6655.9|241
1596003300000|2020-07-29 06:15:00|6662.5|6660.7|6660.8|6659|6663.5|6661.2|6660.5|6658.7|270
1596003600000|2020-07-29 06:20:00|6660.7|6658.9|6657.3|6655.5|6661.6|6659.5|6656.9|6654.9|212
1596003900000|2020-07-29 06:25:00|6657.2|6655.4|6660.9|6657.9|6660.9|6658.6|6657.2|6655.3|253
1596004200000|2020-07-29 06:30:00|6660.8|6657.8|6664|6661|6665|6662.1|6660.4|6657.8|228
1596004500000|2020-07-29 06:35:00|6664.1|6661.1|6661.2|6658.2|6665|6662.7|6660.5|6657.9|295
1596004800000|2020-07-29 06:40:00|6661.1|6658.1|6663.4|6661.6|6664.5|6662.2|6660.4|6658|250
1596005100000|2020-07-29 06:45:00|6663.3|6661.5|6664.1|6661.1|6664.2|6661.8|6662.2|6659.8|306
1596005400000|2020-07-29 06:50:00|6664.2|6661.2|6659.5|6657.7|6664.2|6661.9|6659.3|6657|229
1596005700000|2020-07-29 06:55:00|6659.4|6657.6|6662.6|6659.6|6662.6|6660.1|6659.4|6657.2|196
1596006000000|2020-07-29 07:00:00|6662.1|6660.3|6666.5|6663.5|6668|6665.3|6661.9|6659.2|399
1596006300000|2020-07-29 07:05:00|6665.6|6663.8|6665.2|6662.2|6666.7|6664|6664.1|6661.7|287
1596006600000|2020-07-29 07:10:00|6664.6|6662.8|6665.1|6662.1|6667|6665.2|6664.2|6661.8|328
1596006900000|2020-07-29 07:15:00|6665|6662|6660.9|6657.9|6665.8|6663.5|6658|6655.8|333
1596007200000|2020-07-29 07:20:00|6661|6658|6662|6660.2|6662.9|6660.5|6659.4|6656.9|359
1596007500000|2020-07-29 07:25:00|6661.9|6660.1|6663.8|6660.8|6665.5|6662.8|6661.3|6658.8|332
1596007800000|2020-07-29 07:30:00|6663.9|6660.9|6664.8|6661.8|6664.9|6662.4|6662.4|6659.7|225
1596008100000|2020-07-29 07:35:00|6664.9|6661.9|6668.5|6665.5|6668.9|6666.6|6664.5|6661.8|283
1596008400000|2020-07-29 07:40:00|6668.4|6665.4|6679.6|6677.8|6681.2|6678.7|6667.3|6664.8|519
1596008700000|2020-07-29 07:45:00|6679.5|6677.7|6677|6674|6681|6678.1|6674.5|6672|432
1596009000000|2020-07-29 07:50:00|6676.9|6673.9|6674.7|6672.9|6680|6677.6|6674.3|6671.8|439
1596009300000|2020-07-29 07:55:00|6674.8|6673|6674.2|6672.4|6677.4|6675|6673.4|6671|416
1596009600000|2020-07-29 08:00:00|6674.3|6672.5|6672.2|6670.4|6676.2|6673.5|6671.3|6669.3|380
1596009900000|2020-07-29 08:05:00|6672.1|6670.3|6670.5|6668.7|6674.1|6671.5|6670|6668.2|344
1596010200000|2020-07-29 08:10:00|6670.4|6668.6|6674.1|6671.1|6674.3|6671.9|6669.6|6667.7|320
1596010500000|2020-07-29 08:15:00|6674|6671|6673.2|6671.4|6675.2|6673.3|6672.7|6670.8|244
1596010800000|2020-07-29 08:20:00|6673.3|6671.5|6669.8|6668|6675.3|6673.1|6669|6666.6|317
1596011100000|2020-07-29 08:25:00|6669.6|6667.8|6671|6669.2|6671.1|6669.3|6669|6667.1|234
1596011400000|2020-07-29 08:30:00|6670.9|6669.1|6667.5|6665.7|6671.3|6669.5|6666.2|6663.7|275
1596011700000|2020-07-29 08:35:00|6667.4|6665.6|6671|6669.2|6672.3|6670|6667.3|6665|333
1596012000000|2020-07-29 08:40:00|6671.1|6669.3|6671.5|6669.7|6673.2|6670.9|6670.9|6668.5|217
1596012300000|2020-07-29 08:45:00|6671.6|6669.8|6669.8|6666.8|6672.4|6670.2|6669.2|6666.8|281
1596012600000|2020-07-29 08:50:00|6669.9|6666.9|6670.7|6667.7|6670.9|6668.7|6666.2|6663.9|300
1596012900000|2020-07-29 08:55:00|6670.8|6667.8|6668.2|6666.4|6671.1|6668.6|6667.4|6665.6|332
1596013200000|2020-07-29 09:00:00|6668.6|6666.8|6666.7|6664.9|6669.2|6667.2|6665.2|6662.8|304
1596013500000|2020-07-29 09:05:00|6666.6|6664.8|6663.1|6661.3|6667.3|6665.1|6663|6660.6|252
1596013800000|2020-07-29 09:10:00|6663.6|6661.8|6666.6|6664.8|6667.7|6665.3|6663|6660.6|237
1596014100000|2020-07-29 09:15:00|6666.7|6664.9|6666.6|6664.8|6668.9|6666.6|6666.3|6663.9|227
1596014400000|2020-07-29 09:20:00|6666.7|6664.9|6666|6664.2|6667.1|6665.1|6664.8|6662.6|258
1596014700000|2020-07-29 09:25:00|6665.9|6664.1|6667.4|6665.6|6668.2|6666.1|6665.6|6663.6|237
1596015000000|2020-07-29 09:30:00|6667.7|6665.9|6663.2|6661.4|6668|6666|6662.3|6660.5|311
1596015300000|2020-07-29 09:35:00|6663.1|6661.3|6664.2|6662.4|6664.9|6662.9|6663.1|6660.9|230
1596015600000|2020-07-29 09:40:00|6664.3|6662.5|6665.2|6662.2|6667.1|6665.2|6664.2|6661.6|318
1596015900000|2020-07-29 09:45:00|6665.3|6662.3|6663|6661.2|6665.3|6663.1|6662.8|6660.7|229
1596016200000|2020-07-29 09:50:00|6663.1|6661.3|6659|6657.2|6663.8|6662|6659|6656.7|244
1596016500000|2020-07-29 09:55:00|6658.9|6657.1|6661.2|6658.2|6661.3|6658.9|6658.8|6656.5|232
1596016800000|2020-07-29 10:00:00|6661.3|6658.3|6661.3|6659.5|6664|6662|6660.5|6658.3|337
1596017100000|2020-07-29 10:05:00|6661.4|6659.6|6662.3|6660.5|6662.9|6661.1|6661.1|6659|295
1596017400000|2020-07-29 10:10:00|6662.2|6660.4|6659.8|6658|6664.7|6662.4|6658.2|6655.8|312
1596017700000|2020-07-29 10:15:00|6659.7|6657.9|6659.8|6658|6661.5|6659.4|6659|6656.8|265
1596018000000|2020-07-29 10:20:00|6659.7|6657.9|6660.8|6657.8|6661|6659|6658.4|6656.6|230
1596018300000|2020-07-29 10:25:00|6660.7|6657.7|6658.3|6656.5|6660.8|6658.3|6657.7|6655.2|247
1596018600000|2020-07-29 10:30:00|6659|6656|6660.2|6658.4|6661.7|6659.2|6656.6|6654.3|292
1596018900000|2020-07-29 10:35:00|6660.3|6658.5|6661|6658|6662.8|6660.4|6660.2|6657.9|230
1596019200000|2020-07-29 10:40:00|6661.1|6658.1|6658.3|6655.3|6661.7|6659.2|6657.3|6655.1|281
1596019500000|2020-07-29 10:45:00|6658.1|6655.1|6660.4|6657.4|6661.3|6658.9|6656.7|6654.3|329
1596019800000|2020-07-29 10:50:00|6660.3|6657.3|6658.3|6655.3|6660.7|6658.1|6656.7|6654.2|246
1596020100000|2020-07-29 10:55:00|6657.7|6655.9|6657.3|6655.5|6658.8|6656.3|6656.3|6653.9|297
1596020400000|2020-07-29 11:00:00|6657.9|6654.9|6654.7|6651.7|6657.9|6655.8|6654.1|6651.5|329
1596020700000|2020-07-29 11:05:00|6654.8|6651.8|6654.6|6652.8|6655.5|6653.2|6652.8|6650.4|330
1596021000000|2020-07-29 11:10:00|6654.8|6653|6652.7|6650.9|6656.1|6653.8|6652.1|6649.7|308
1596021300000|2020-07-29 11:15:00|6652.8|6651|6651.4|6649.6|6652.8|6651|6650.9|6648.5|259
1596021600000|2020-07-29 11:20:00|6651.3|6649.5|6654.3|6652.5|6655.1|6652.7|6651.3|6649.5|216
1596021900000|2020-07-29 11:25:00|6654.4|6652.6|6652.1|6650.3|6656.5|6654.2|6652.1|6649.6|230
1596022200000|2020-07-29 11:30:00|6652.2|6650.4|6652.7|6650.9|6653.9|6651.9|6651|6648.6|314
1596022500000|2020-07-29 11:35:00|6652.8|6651|6652.4|6650.6|6653.8|6651.9|6650.9|6648.5|261
1596022800000|2020-07-29 11:40:00|6652.3|6650.5|6650.3|6648.5|6654.6|6652.2|6649.9|6647.5|286
1596023100000|2020-07-29 11:45:00|6650.4|6648.6|6650.1|6648.3|6651.9|6649.8|6648.9|6646.7|221
1596023400000|2020-07-29 11:50:00|6650|6648.2|6648.2|6646.4|6650.1|6648.3|6646.4|6643.9|253
1596023700000|2020-07-29 11:55:00|6648.3|6646.5|6645.2|6643.4|6648.8|6646.5|6644.1|6641.7|299
1596024000000|2020-07-29 12:00:00|6645.7|6642.7|6645.2|6642.2|6647.5|6645|6643.9|6641.7|295
1596024300000|2020-07-29 12:05:00|6644.5|6642.7|6643.1|6641.3|6644.8|6642.9|6642.2|6639.8|328
1596024600000|2020-07-29 12:10:00|6643.8|6640.8|6647.7|6645.9|6647.9|6645.9|6642.6|6640.3|294
1596024900000|2020-07-29 12:15:00|6647.6|6645.8|6645.4|6643.6|6648|6645.9|6643.6|6641.1|336
1596025200000|2020-07-29 12:20:00|6645.3|6643.5|6647.2|6645.4|6649.1|6647.1|6645|6642.6|277
1596025500000|2020-07-29 12:25:00|6647.1|6645.3|6648.4|6645.4|6650.2|6647.8|6646.2|6643.8|268
1596025800000|2020-07-29 12:30:00|6648.3|6645.3|6648.7|6646.9|6649.9|6647.6|6646.7|6644.4|390
1596026100000|2020-07-29 12:35:00|6648.5|6646.7|6648.9|6645.9|6650.1|6648|6647.4|6645.3|338
1596026400000|2020-07-29 12:40:00|6648.8|6645.8|6651.8|6648.8|6651.9|6649.3|6647.2|6644.8|263
1596026700000|2020-07-29 12:45:00|6651.9|6648.9|6653.3|6651.5|6654.9|6652|6651.3|6648.9|249
1596027000000|2020-07-29 12:50:00|6653.9|6650.9|6654.6|6651.6|6655.7|6653.1|6652.4|6650|277
1596027300000|2020-07-29 12:55:00|6654.7|6651.7|6656.7|6653.7|6657.3|6655|6653.2|6650.8|339
1596027600000|2020-07-29 13:00:00|6656.8|6653.8|6659.3|6656.3|6659.8|6657.3|6655.9|6653.5|409
1596027900000|2020-07-29 13:05:00|6658.8|6657|6661.9|6660.1|6662.6|6660.3|6657.5|6655.1|417
1596028200000|2020-07-29 13:10:00|6662|6660.2|6666.9|6663.9|6668.8|6666.4|6661.5|6659.2|366
1596028500000|2020-07-29 13:15:00|6666.7|6663.7|6665.7|6662.7|6666.7|6664.1|6662.5|6660.1|253
1596028800000|2020-07-29 13:20:00|6665.8|6662.8|6666.8|6663.8|6667.9|6664.9|6665.2|6662.6|253
1596029100000|2020-07-29 13:25:00|6666.7|6663.7|6664.8|6661.8|6666.8|6664.2|6663.2|6660.6|213
1596029400000|2020-07-29 13:30:00|6664.9|6661.9|6671.9|6668.9|6673.9|6671.3|6663.5|6661.1|456
1596029700000|2020-07-29 13:35:00|6671.4|6669.6|6668.8|6665.8|6673|6670.6|6668.3|6665.8|380
1596030000000|2020-07-29 13:40:00|6668.7|6665.7|6665.7|6662.7|6669.6|6667.1|6663.6|6661.3|522
1596030300000|2020-07-29 13:45:00|6665.6|6662.6|6663.2|6660.2|6666.7|6663.7|6662.1|6659.6|402
1596030600000|2020-07-29 13:50:00|6663.1|6660.1|6664.8|6661.8|6665.1|6662.1|6660.4|6658|391
1596030900000|2020-07-29 13:55:00|6664.7|6661.7|6667.5|6664.5|6667.6|6664.8|6663.6|6661|471
1596031200000|2020-07-29 14:00:00|6667.4|6664.4|6668.6|6665.6|6669.6|6667.2|6665.9|6663.5|435
1596031500000|2020-07-29 14:05:00|6668.1|6666.3|6671.2|6668.2|6673.6|6670.9|6668.1|6665.7|351
1596031800000|2020-07-29 14:10:00|6671.3|6668.3|6664.4|6661.4|6673.1|6670.7|6664.1|6661.4|401
1596032100000|2020-07-29 14:15:00|6664.5|6661.5|6668.5|6665.5|6671|6668.7|6664.1|6661.1|441
1596032400000|2020-07-29 14:20:00|6667.9|6666.1|6663.6|6660.6|6669.2|6667|6663|6660.3|343
1596032700000|2020-07-29 14:25:00|6663.3|6661.5|6662.9|6659.9|6666.5|6664|6661.5|6659.3|455
1596033000000|2020-07-29 14:30:00|6662.8|6659.8|6659.1|6656.1|6664.2|6661.8|6657.3|6654.5|494
1596033300000|2020-07-29 14:35:00|6658.5|6656.7|6660.6|6658.8|6662.1|6659.6|6655.3|6653|369
1596033600000|2020-07-29 14:40:00|6661|6658|6662.4|6660.6|6665.4|6663|6658|6655.5|431
1596033900000|2020-07-29 14:45:00|6663.3|6660.3|6658.5|6656.7|6663.5|6661|6658|6655.3|487
1596034200000|2020-07-29 14:50:00|6658.6|6656.8|6658.3|6655.3|6660.8|6658.3|6656|6653.7|426
1596034500000|2020-07-29 14:55:00|6657.7|6655.9|6656.7|6654.9|6659|6656.5|6654.6|6651.9|529
1596034800000|2020-07-29 15:00:00|6656.5|6654.7|6651.5|6648.5|6656.8|6654.8|6651.2|6648.5|411
1596035100000|2020-07-29 15:05:00|6651.4|6648.4|6654.7|6651.7|6655.6|6653.3|6649.3|6646.4|346
1596035400000|2020-07-29 15:10:00|6654.6|6651.6|6653.6|6650.6|6655|6653|6653.1|6650.6|251
1596035700000|2020-07-29 15:15:00|6653.5|6650.5|6652.7|6649.7|6656.1|6653.8|6651.4|6649|350
1596036000000|2020-07-29 15:20:00|6652.6|6649.6|6653|6650|6653.6|6650.9|6649.5|6647.2|318
1596036300000|2020-07-29 15:25:00|6653.2|6650.2|6655.6|6652.6|6655.9|6653.5|6652.4|6649.7|285
1596036600000|2020-07-29 15:30:00|6655.7|6652.7|6653.4|6650.4|6655.9|6653.2|6652.4|6649.9|382
1596036900000|2020-07-29 15:35:00|6653.3|6650.3|6654.5|6651.5|6655.3|6653|6652.1|6649.7|248
1596037200000|2020-07-29 15:40:00|6654.6|6651.6|6658.4|6655.4|6658.7|6656.3|6654|6651.5|302
1596037500000|2020-07-29 15:45:00|6658.3|6655.3|6655.8|6654|6659.1|6656.5|6655.5|6653.2|281
1596037800000|2020-07-29 15:50:00|6655.7|6653.9|6657.7|6654.7|6659.6|6657.2|6655.7|6653.5|312
1596038100000|2020-07-29 15:55:00|6657.1|6655.3|6655.5|6652.5|6658|6655.3|6653.5|6651.1|341
1596038400000|2020-07-29 16:00:00|6655.8|6652.8|6654.3|6652.5|6656|6654|6654.2|6651.8|293
1596038700000|2020-07-29 16:05:00|6655.1|6652.1|6655.3|6653.5|6656.5|6654.1|6654.4|6651.9|277
1596039000000|2020-07-29 16:10:00|6655.4|6653.6|6654.2|6652.4|6657.4|6655|6654.1|6651.6|278
1596039300000|2020-07-29 16:15:00|6654.1|6652.3|6652.9|6651.1|6655|6652.9|6652.9|6650.4|228
1596039600000|2020-07-29 16:20:00|6653.6|6650.6|6652.3|6649.3|6653.7|6651.4|6651.2|6648.8|185
1596039900000|2020-07-29 16:25:00|6651.7|6649.9|6650|6648.2|6652.9|6650.8|6649.7|6647.3|169
1596040200000|2020-07-29 16:30:00|6650.6|6647.6|6652.7|6650.9|6652.9|6651|6649.7|6647.3|190
1596040500000|2020-07-29 16:35:00|6652.5|6650.7|6653.7|6650.7|6654.4|6651.5|6651.7|6649.4|226
1596040800000|2020-07-29 16:40:00|6653.2|6651.4|6654|6651|6654.1|6651.6|6651.5|6649.2|202
1596041100000|2020-07-29 16:45:00|6653.9|6650.9|6653.6|6650.6|6654.2|6651.8|6652.2|6649.5|240
1596041400000|2020-07-29 16:50:00|6653.5|6650.5|6653.5|6651.7|6654.2|6652.2|6652.1|6649.7|208
1596041700000|2020-07-29 16:55:00|6654.1|6651.1|6653.8|6650.8|6654.4|6652|6653.1|6650.6|249
1596042000000|2020-07-29 17:00:00|6653.7|6650.7|6652.6|6650.8|6653.9|6651.6|6652|6649.7|178
1596042300000|2020-07-29 17:05:00|6652.5|6650.7|6654.2|6652.4|6655|6653|6652.5|6650.7|191
1596042600000|2020-07-29 17:10:00|6654.3|6652.5|6652.5|6650.7|6655.1|6653|6652.4|6650|202
1596042900000|2020-07-29 17:15:00|6652.4|6650.6|6655.1|6653.3|6655.9|6653.4|6652|6649.6|207
1596043200000|2020-07-29 17:20:00|6655.2|6653.4|6656.3|6654.5|6656.8|6654.5|6655|6652.5|188
1596043500000|2020-07-29 17:25:00|6656.2|6654.4|6658|6655|6659.8|6657.5|6656.1|6653.8|246
1596043800000|2020-07-29 17:30:00|6658.1|6655.1|6656.5|6653.5|6658.1|6655.5|6655.8|6653.4|210
1596044100000|2020-07-29 17:35:00|6656|6654.2|6657.9|6654.9|6658|6655.5|6655.7|6653.4|153
1596044400000|2020-07-29 17:40:00|6657.3|6655.5|6660|6658.2|6661.4|6659|6657|6655|346
1596044700000|2020-07-29 17:45:00|6659.9|6658.1|6660.7|6657.7|6660.7|6658.4|6658.3|6655.9|232
1596045000000|2020-07-29 17:50:00|6660.2|6658.4|6659.7|6656.7|6662.1|6659.6|6659.6|6656.6|272
1596045300000|2020-07-29 17:55:00|6659.6|6656.6|6660.1|6656.1|6665.4|6661.4|6658.2|6655.4|261
1596045600000|2020-07-29 18:00:00|6659.8|6655.8|6660.5|6657.5|6664.9|6661.9|6653.4|6650.4|599
1596045900000|2020-07-29 18:05:00|6660.7|6657.7|6666|6663|6666|6663.6|6660.7|6657.7|411
1596046200000|2020-07-29 18:10:00|6665.9|6662.9|6668.4|6665.4|6670.5|6668.1|6665.3|6662.3|448
1596046500000|2020-07-29 18:15:00|6668.5|6665.5|6664.7|6661.7|6669.9|6667.5|6663.1|6660.1|460
1596046800000|2020-07-29 18:20:00|6664.8|6661.8|6668.7|6665.7|6668.7|6666.3|6663.6|6661.1|435
1596047100000|2020-07-29 18:25:00|6668.6|6665.6|6667.6|6664.6|6668.6|6665.8|6665|6662.5|405
1596047400000|2020-07-29 18:30:00|6667.7|6664.7|6675.5|6672.5|6675.9|6673.5|6667|6664.5|503
1596047700000|2020-07-29 18:35:00|6675.6|6672.6|6677|6675.2|6678.4|6675.9|6673.9|6671.1|516
1596048000000|2020-07-29 18:40:00|6676.9|6675.1|6679.4|6676.4|6679.4|6676.8|6673.7|6671.1|561
1596048300000|2020-07-29 18:45:00|6679.7|6676.7|6677.4|6674.4|6679.7|6676.7|6674.3|6671.6|599
1596048600000|2020-07-29 18:50:00|6677.1|6674.1|6672.5|6669.5|6679.7|6677|6670.7|6667.7|465
1596048900000|2020-07-29 18:55:00|6673.4|6670.4|6657.4|6654.4|6673.4|6670.4|6655.3|6652.3|612
1596049200000|2020-07-29 19:00:00|6657.3|6654.3|6654.8|6651.8|6659.2|6656.2|6650.9|6647.9|657
1596049500000|2020-07-29 19:05:00|6655|6652|6657.7|6654.7|6660.9|6657.9|6654.8|6651.8|565
1596049800000|2020-07-29 19:10:00|6657.8|6654.8|6658.9|6655.9|6661.8|6658.8|6654.4|6651.4|513
1596050100000|2020-07-29 19:15:00|6659|6656|6665.8|6662.8|6665.9|6662.9|6656.9|6653.9|466
1596050400000|2020-07-29 19:20:00|6665.7|6662.7|6671.5|6668.5|6672.8|6669.8|6665.2|6662.2|416
1596050700000|2020-07-29 19:25:00|6671.4|6668.4|6668.7|6665.7|6673|6670|6664.8|6661.8|469
1596051000000|2020-07-29 19:30:00|6668.8|6665.8|6670.9|6667.9|6671.7|6668.7|6666.5|6663.5|403
1596051300000|2020-07-29 19:35:00|6671|6668|6671.3|6669.5|6673|6670.6|6669.7|6666.8|349
1596051600000|2020-07-29 19:40:00|6671.5|6668.5|6667.7|6664.7|6671.9|6669.5|6666.3|6663.8|320
1596051900000|2020-07-29 19:45:00|6667.5|6664.5|6668.2|6665.2|6668.8|6666|6663.3|6660.3|361
1596052200000|2020-07-29 19:50:00|6668.3|6665.3|6663|6660|6668.3|6665.3|6662.2|6659.9|391
1596052500000|2020-07-29 19:55:00|6663.1|6660.1|6666.7|6663.7|6666.9|6664.5|6661.7|6658.7|384
1596052800000|2020-07-29 20:00:00|6665.8|6664|6666.1|6663.1|6667.1|6664.7|6664.8|6662.5|237
1596053100000|2020-07-29 20:05:00|6666|6663|6669|6666|6669.8|6666.8|6665.8|6662.8|137
1596053400000|2020-07-29 20:10:00|6668.9|6665.9|6670.4|6667.4|6671.2|6668.3|6668.5|6665.5|194
1596053700000|2020-07-29 20:15:00|6670.5|6667.5|6670|6667|6670.9|6668.1|6669.5|6666.7|120
1596054000000|2020-07-29 20:20:00|6670.4|6667.4|6670.1|6667.1|6671.8|6668.8|6669.7|6666.7|80
1596054300000|2020-07-29 20:25:00|6670.2|6667.2|6668.7|6665.7|6670.7|6667.7|6668.6|6665.6|89
1596054600000|2020-07-29 20:30:00|6668.8|6665.8|6669.6|6666.6|6670|6667.4|6668.7|6665.7|125
1596054900000|2020-07-29 20:35:00|6668.9|6667.1|6669.8|6666.8|6673.2|6670.2|6668.4|6665.4|198
1596055200000|2020-07-29 20:40:00|6669.7|6666.7|6670.6|6667.6|6670.8|6667.8|6669.7|6666.7|129
1596055500000|2020-07-29 20:45:00|6670.7|6667.7|6672.6|6669.6|6672.8|6670|6670.2|6667.2|141
1596055800000|2020-07-29 20:50:00|6672.7|6669.7|6669.8|6666.8|6672.8|6669.8|6669.6|6666.6|144
1596056100000|2020-07-29 20:55:00|6669.7|6666.7|6670.1|6667.1|6671.6|6668.6|6669.7|6666.7|148
1596056400000|2020-07-29 21:00:00|6672.5|6668.5|6673|6669|6675.7|6671.7|6670.9|6666.9|51
1596056700000|2020-07-29 21:05:00|6674|6670|6670.7|6666.7|6674.5|6670.5|6668.9|6664.9|168
1596057000000|2020-07-29 21:10:00|6671.2|6667.2|6671.7|6667.7|6673|6669|6669.1|6665.1|197
1596057300000|2020-07-29 21:15:00|6671.6|6667.6|6671.5|6667.5|6674.4|6670.4|6671.2|6667.2|200
1596057600000|2020-07-29 21:20:00|6671.7|6667.7|6669.3|6665.3|6673|6669|6668.8|6664.8|161
1596057900000|2020-07-29 21:25:00|6669.4|6665.4|6666.4|6662.4|6669.4|6665.4|6665.2|6661.2|187
1596058200000|2020-07-29 21:30:00|6667.2|6663.2|6667.4|6663.4|6667.8|6664|6666.5|6662.5|167
1596058500000|2020-07-29 21:35:00|6667.3|6663.5|6673.8|6669.8|6675.7|6671.7|6667.2|6663.3|213
1596058800000|2020-07-29 21:40:00|6674|6670|6671.7|6667.7|6675|6671|6670.8|6666.8|211
1596059100000|2020-07-29 21:45:00|6671.6|6667.6|6671.3|6668.3|6674|6670|6671.1|6667.2|213
1596059400000|2020-07-29 21:50:00|6671.5|6668.5|6672.3|6668.3|6673.1|6669.1|6670.6|6667.2|196
1596059700000|2020-07-29 21:55:00|6672.6|6668.6|6673.6|6669.6|6673.7|6669.7|6672.3|6668.3|170
1596060000000|2020-07-29 22:00:00|6673.5|6669.5|6672.2|6669.2|6673.6|6670.3|6671.9|6668.4|234
1596060300000|2020-07-29 22:05:00|6672.1|6669.1|6671.1|6668.1|6672.2|6669.1|6670.9|6667.9|142
1596060600000|2020-07-29 22:10:00|6671|6668|6671.5|6668.5|6671.6|6668.6|6670.3|6667.3|120
1596060900000|2020-07-29 22:15:00|6671.4|6668.4|6670.6|6667.6|6672.2|6669.2|6670.6|6667.6|102
1596061200000|2020-07-29 22:20:00|6670.5|6667.5|6670.5|6667.5|6670.6|6667.6|6669.6|6666.6|82
1596061500000|2020-07-29 22:25:00|6670.6|6667.6|6669.8|6666.8|6670.6|6667.6|6669.4|6666.4|113
1596061800000|2020-07-29 22:30:00|6669.7|6666.7|6669.6|6666.6|6669.8|6666.8|6669|6666|123
1596062100000|2020-07-29 22:35:00|6669.9|6666.9|6670.1|6667.1|6670.6|6667.6|6669.6|6666.6|145
1596062400000|2020-07-29 22:40:00|6670.2|6667.2|6670|6667|6670.4|6667.4|6669.8|6666.8|107
1596062700000|2020-07-29 22:45:00|6669.9|6666.9|6668.7|6665.7|6670.1|6667.1|6668.6|6665.6|95
1596063000000|2020-07-29 22:50:00|6668.4|6665.4|6667.8|6664.8|6669.2|6666.2|6667.8|6664.8|95
1596063300000|2020-07-29 22:55:00|6667.9|6664.9|6667.5|6664.5|6668.1|6665.1|6666.6|6663.6|165
1596063600000|2020-07-29 23:00:00|6667.6|6664.6|6665.8|6662.8|6668.6|6665.6|6665.5|6662.5|249
1596063900000|2020-07-29 23:05:00|6666|6663|6665.6|6662.6|6667.2|6664.2|6665.5|6662.5|258
1596064200000|2020-07-29 23:10:00|6665.5|6662.5|6664.6|6661.6|6665.9|6662.9|6663.5|6660.5|295
1596064500000|2020-07-29 23:15:00|6664.4|6661.4|6663.5|6660.5|6664.7|6661.7|6663.2|6660.2|178
1596064800000|2020-07-29 23:20:00|6663.6|6660.6|6662.5|6659.5|6663.8|6660.8|6662.3|6659.3|213
1596065100000|2020-07-29 23:25:00|6662.4|6659.4|6661.6|6658.6|6662.7|6659.7|6661.2|6658.2|141
1596065400000|2020-07-29 23:30:00|6661.5|6658.5|6663.7|6660.7|6664.6|6661.6|6661.5|6658.5|223
1596065700000|2020-07-29 23:35:00|6663.6|6660.6|6665|6662|6665.6|6662.6|6663.3|6660.3|172
1596066000000|2020-07-29 23:40:00|6665.1|6662.1|6661.3|6658.3|6665.1|6662.1|6661.2|6658.2|232
1596066300000|2020-07-29 23:45:00|6661.2|6658.2|6661.2|6658.2|6661.6|6658.6|6660.2|6657.2|135
1596066600000|2020-07-29 23:50:00|6661.1|6658.1|6662.2|6659.2|6663.6|6660.6|6658.5|6655.5|232
1596066900000|2020-07-29 23:55:00|6662.1|6659.1|6655.7|6652.7|6662.1|6659.1|6655.5|6652.5|298
1596067200000|2020-07-30 00:00:00|6655.6|6652.6|6658.6|6655.6|6660.1|6657.5|6655.4|6652.4|343
1596067500000|2020-07-30 00:05:00|6658.7|6655.7|6658.5|6655.5|6661.7|6658.7|6658.4|6655.4|254
1596067800000|2020-07-30 00:10:00|6658.4|6655.4|6660.2|6657.2|6662|6659|6657.8|6655.3|241
1596068100000|2020-07-30 00:15:00|6660.7|6657.7|6659.7|6656.7|6660.8|6658.4|6656.4|6653.9|290
1596068400000|2020-07-30 00:20:00|6659.8|6656.8|6659.3|6657.5|6661|6658.7|6657.3|6654.7|261
1596068700000|2020-07-30 00:25:00|6659.8|6656.8|6661.6|6658.6|6661.7|6659.3|6659|6656.4|211
1596069000000|2020-07-30 00:30:00|6661.5|6658.5|6658.7|6655.7|6661.7|6659.1|6657|6654.5|198
1596069300000|2020-07-30 00:35:00|6658.8|6655.8|6656.8|6655|6658.8|6655.8|6653.8|6651.4|188
1596069600000|2020-07-30 00:40:00|6656.7|6654.9|6658.4|6655.4|6658.5|6656.1|6655.3|6653|160
1596069900000|2020-07-30 00:45:00|6658.5|6655.5|6660.5|6657.5|6660.7|6658.3|6657.3|6654.9|175
1596070200000|2020-07-30 00:50:00|6660.4|6657.4|6664.5|6661.5|6665.2|6662.9|6658.3|6655.7|289
1596070500000|2020-07-30 00:55:00|6664.4|6661.4|6666.9|6663.9|6668|6665|6663|6660.4|219
1596070800000|2020-07-30 01:00:00|6667|6664|6666.5|6663.5|6668.7|6666|6665.7|6663|320
1596071100000|2020-07-30 01:05:00|6666.6|6663.6|6662.4|6660.6|6667.1|6664.3|6662.1|6659.8|256
1596071400000|2020-07-30 01:10:00|6662.3|6660.5|6658.6|6655.6|6663.6|6661.4|6657.5|6655|357
1596071700000|2020-07-30 01:15:00|6658.7|6655.7|6658.5|6655.5|6659.2|6656.4|6656.4|6653.4|282
1596072000000|2020-07-30 01:20:00|6658.4|6655.4|6658.6|6655.6|6659.7|6657.2|6657.1|6654.6|223
1596072300000|2020-07-30 01:25:00|6658.5|6655.5|6656|6653|6658.8|6656.6|6655.7|6652.7|240
1596072600000|2020-07-30 01:30:00|6655.8|6652.8|6659.4|6656.4|6661.5|6658.5|6654.6|6651.9|345
1596072900000|2020-07-30 01:35:00|6659.3|6656.3|6658.7|6655.7|6661|6658.2|6656.9|6654.4|299
1596073200000|2020-07-30 01:40:00|6658.8|6655.8|6659.8|6656.8|6660.4|6657.8|6656.1|6653.5|304
1596073500000|2020-07-30 01:45:00|6659.3|6657.5|6658.6|6655.6|6659.9|6657.5|6656.9|6654.3|289
1596073800000|2020-07-30 01:50:00|6658.8|6655.8|6659.9|6656.9|6660.4|6657.9|6657.7|6655.2|212
1596074100000|2020-07-30 01:55:00|6659.6|6656.6|6655.4|6652.4|6659.9|6657.3|6652.8|6650.4|272
1596074400000|2020-07-30 02:00:00|6654.7|6652.9|6654.2|6651.2|6656.7|6654.3|6653.4|6651.1|247
1596074700000|2020-07-30 02:05:00|6654|6651|6652.6|6649.6|6654.5|6652|6651.8|6649.4|232
1596075000000|2020-07-30 02:10:00|6652|6650.2|6652.6|6650.8|6654.7|6652.8|6651.7|6649.3|224
1596075300000|2020-07-30 02:15:00|6652.5|6650.7|6651|6649.2|6653.5|6651.2|6650.5|6648.1|195
1596075600000|2020-07-30 02:20:00|6651.1|6649.3|6649.8|6648|6652.6|6650.1|6649.3|6646.9|222
1596075900000|2020-07-30 02:25:00|6649.9|6648.1|6651.1|6648.1|6652.5|6650|6648.9|6646.5|264
1596076200000|2020-07-30 02:30:00|6650.3|6648.5|6652.1|6649.1|6652.6|6650.3|6650.1|6647.7|180
1596076500000|2020-07-30 02:35:00|6651.5|6649.7|6650.6|6647.6|6651.6|6649.7|6649.9|6647.3|171
1596076800000|2020-07-30 02:40:00|6650.5|6647.5|6650|6648.2|6653.4|6650.5|6649.4|6647.2|185
1596077100000|2020-07-30 02:45:00|6649.9|6648.1|6653.4|6650.4|6654.1|6651.7|6649.9|6647.2|171
1596077400000|2020-07-30 02:50:00|6652.8|6651|6655|6652|6655.7|6653.3|6652.6|6650.3|201
1596077700000|2020-07-30 02:55:00|6654.4|6652.6|6653.8|6652|6655.3|6652.8|6653.5|6651.1|193
1596078000000|2020-07-30 03:00:00|6654.4|6651.4|6655.2|6652.2|6655.3|6652.8|6652.9|6650.4|216
1596078300000|2020-07-30 03:05:00|6655.3|6652.3|6656.2|6654.4|6656.8|6654.6|6654.5|6652.2|148
1596078600000|2020-07-30 03:10:00|6656.9|6653.9|6655.5|6652.5|6656.9|6654.5|6654.6|6652.2|163
1596078900000|2020-07-30 03:15:00|6655.7|6652.7|6655.8|6652.8|6656.8|6654.5|6654|6651.5|168
1596079200000|2020-07-30 03:20:00|6655.7|6652.7|6658.3|6655.3|6659.2|6656.2|6655.3|6652.7|190
1596079500000|2020-07-30 03:25:00|6658.2|6655.2|6654.8|6653|6658.6|6655.6|6654.6|6652.2|217
1596079800000|2020-07-30 03:30:00|6655.4|6653.6|6653.2|6650.2|6655.9|6653.7|6652.5|6650.1|216
1596080100000|2020-07-30 03:35:00|6653.1|6650.1|6654.3|6651.3|6654.8|6652.5|6652.5|6650.1|164
1596080400000|2020-07-30 03:40:00|6654.1|6651.1|6654.3|6651.3|6655.1|6652.8|6653|6650.7|195
1596080700000|2020-07-30 03:45:00|6653.7|6651.9|6652.9|6651.1|6654.8|6652.5|6652.7|6650.3|143
1596081000000|2020-07-30 03:50:00|6652.8|6651|6652.7|6650.9|6654.3|6651.9|6652.6|6650.3|179
1596081300000|2020-07-30 03:55:00|6652.8|6651|6651.3|6648.3|6654.3|6651.8|6649.5|6647.2|215
1596081600000|2020-07-30 04:00:00|6650.7|6648.9|6650.2|6647.2|6652|6649.6|6649.4|6647.2|177
1596081900000|2020-07-30 04:05:00|6650.3|6647.3|6650.6|6647.6|6651.1|6648.9|6648|6645.6|283
1596082200000|2020-07-30 04:10:00|6650.5|6647.5|6645.2|6642.2|6650.6|6648.1|6643.7|6641.3|262
1596082500000|2020-07-30 04:15:00|6645.3|6642.3|6646.6|6644.8|6648.5|6646.3|6644.6|6642.2|177
1596082800000|2020-07-30 04:20:00|6647.3|6644.3|6644.6|6641.6|6647.3|6644.8|6643.8|6641.4|144
1596083100000|2020-07-30 04:25:00|6644|6642.2|6645.3|6642.3|6645.6|6643.2|6643.4|6641.1|176
1596083400000|2020-07-30 04:30:00|6645.4|6642.4|6647|6645.2|6647.7|6645.5|6644.7|6642.4|125
1596083700000|2020-07-30 04:35:00|6647.6|6644.6|6646.4|6644.6|6647.8|6645.4|6645.5|6643.2|102
1596084000000|2020-07-30 04:40:00|6646.3|6644.5|6647.2|6645.4|6648.1|6645.8|6646.3|6644.3|104
1596084300000|2020-07-30 04:45:00|6647.3|6645.5|6648.9|6647.1|6650.2|6647.8|6647.3|6644.9|136
1596084600000|2020-07-30 04:50:00|6648.8|6647|6649.2|6646.2|6649.5|6647.1|6648|6645.6|161
1596084900000|2020-07-30 04:55:00|6649.1|6646.1|6645.4|6643.6|6649.1|6646.7|6645.4|6642.9|120
1596085200000|2020-07-30 05:00:00|6645.5|6643.7|6644.4|6641.4|6646.5|6644.2|6643.1|6640.9|243
1596085500000|2020-07-30 05:05:00|6644.3|6641.3|6643.3|6641.5|6646.4|6643.8|6642.9|6640.5|195
1596085800000|2020-07-30 05:10:00|6643|6641.2|6642.4|6639.4|6644.6|6642.2|6642.1|6639.3|198
1596086100000|2020-07-30 05:15:00|6641.6|6639.8|6637.5|6634.5|6642.4|6639.9|6637.5|6634.5|242
1596086400000|2020-07-30 05:20:00|6637.4|6634.4|6636.2|6634.4|6638.5|6636.1|6634.5|6631.8|275
1596086700000|2020-07-30 05:25:00|6636.3|6634.5|6632.7|6629.7|6637|6634.5|6631.1|6628.4|321
1596087000000|2020-07-30 05:30:00|6632.6|6629.6|6635.9|6632.9|6636.4|6633.8|6632|6629.3|275
1596087300000|2020-07-30 05:35:00|6636|6633|6638.3|6635.3|6638.7|6636|6636|6633|238
1596087600000|2020-07-30 05:40:00|6637.7|6635.9|6635.3|6632.3|6638.9|6636.4|6635|6632.2|162
1596087900000|2020-07-30 05:45:00|6634.2|6632.4|6635.6|6633.8|6636.3|6633.9|6632.3|6629.3|277
1596088200000|2020-07-30 05:50:00|6635.5|6633.7|6637.4|6634.4|6638.3|6635.9|6635.5|6633.2|132
1596088500000|2020-07-30 05:55:00|6637.3|6634.3|6636.6|6633.6|6637.9|6635.3|6635.9|6633.4|226
1596088800000|2020-07-30 06:00:00|6636.4|6633.4|6635.9|6634.1|6638.7|6636.3|6635.2|6633|233
1596089100000|2020-07-30 06:05:00|6635.8|6634|6638.9|6637.1|6639.6|6637.2|6635.3|6632.9|212
1596089400000|2020-07-30 06:10:00|6639.5|6636.5|6635.8|6634|6639.6|6637.1|6635|6632.6|242
1596089700000|2020-07-30 06:15:00|6636.3|6633.3|6634.1|6631.1|6636.7|6634.3|6633.5|6631.1|261
1596090000000|2020-07-30 06:20:00|6633.3|6631.5|6635.8|6632.8|6636.8|6634.3|6632.5|6630.3|341
1596090300000|2020-07-30 06:25:00|6635.7|6632.7|6632.6|6630.8|6635.8|6633.5|6631.3|6629.1|352
1596090600000|2020-07-30 06:30:00|6633.3|6630.3|6630.6|6628.8|6633.3|6631.2|6627.9|6625.3|381
1596090900000|2020-07-30 06:35:00|6630.7|6628.9|6627.5|6625.7|6631.8|6629.2|6627.2|6625|295
1596091200000|2020-07-30 06:40:00|6628.1|6625.1|6628.5|6625.5|6629.2|6626.9|6626.5|6624.2|259
1596091500000|2020-07-30 06:45:00|6628.4|6625.4|6628.5|6625.5|6629.2|6626.8|6627.2|6624.9|252
1596091800000|2020-07-30 06:50:00|6628.4|6625.4|6626.1|6623.1|6629.8|6627.6|6625.5|6623.1|238
1596092100000|2020-07-30 06:55:00|6626|6623|6628.5|6625.5|6628.7|6626.3|6625.5|6622.5|155
1596092400000|2020-07-30 07:00:00|6628.6|6625.6|6628.7|6625.7|6631.4|6628.9|6628|6625.5|357
1596092700000|2020-07-30 07:05:00|6628.4|6625.4|6626.6|6623.6|6628.6|6626.1|6623.9|6621.4|394
1596093000000|2020-07-30 07:10:00|6626.5|6623.5|6626.7|6623.7|6628.9|6625.9|6624|6621.4|421
1596093300000|2020-07-30 07:15:00|6626.6|6623.6|6622.2|6620.4|6626.7|6623.7|6622.1|6619.8|418
1596093600000|2020-07-30 07:20:00|6622.8|6619.8|6624.6|6622.8|6627.7|6625.4|6621.1|6618.7|502
1596093900000|2020-07-30 07:25:00|6625.1|6622.1|6625.1|6622.1|6625.9|6623.5|6622.1|6619.7|384
1596094200000|2020-07-30 07:30:00|6624.5|6622.7|6625.7|6623.9|6626.3|6624|6622.3|6620|353
1596094500000|2020-07-30 07:35:00|6625.8|6624|6632.6|6630.8|6633.7|6631|6625.7|6623.3|435
1596094800000|2020-07-30 07:40:00|6632.8|6631|6631|6629.2|6633.6|6631.2|6629.1|6626.9|407
1596095100000|2020-07-30 07:45:00|6631.1|6629.3|6628.7|6625.7|6631.9|6629.4|6626|6623.4|437
1596095400000|2020-07-30 07:50:00|6628.6|6625.6|6634.7|6631.7|6634.8|6632.8|6627.4|6625.2|375
1596095700000|2020-07-30 07:55:00|6634.8|6631.8|6637.1|6634.1|6637.6|6635.5|6633.6|6631.2|347
1596096000000|2020-07-30 08:00:00|6637.4|6634.4|6638.4|6635.4|6641.8|6639.5|6635.5|6633.3|445
1596096300000|2020-07-30 08:05:00|6637.9|6636.1|6634.5|6631.5|6638.5|6636.1|6630.4|6628.1|447
1596096600000|2020-07-30 08:10:00|6634.4|6631.4|6633.3|6630.3|6634.5|6631.9|6629.5|6627.1|426
1596096900000|2020-07-30 08:15:00|6633.4|6630.4|6633.5|6630.5|6633.9|6631.3|6630.7|6628.4|369
1596097200000|2020-07-30 08:20:00|6633.4|6630.4|6631.7|6629.9|6634.4|6631.9|6629.9|6627.5|400
1596097500000|2020-07-30 08:25:00|6631.6|6629.8|6626.5|6623.5|6631.9|6629.8|6624.6|6622.3|510
1596097800000|2020-07-30 08:30:00|6626.6|6623.6|6627.9|6626.1|6631.1|6628.7|6625.5|6623.1|383
1596098100000|2020-07-30 08:35:00|6628|6626.2|6626.8|6625|6630.4|6628|6626.8|6625|294
1596098400000|2020-07-30 08:40:00|6626.9|6625.1|6625.1|6623.3|6627.7|6625.3|6623.8|6620.9|452
1596098700000|2020-07-30 08:45:00|6625.7|6622.7|6628.2|6625.2|6628.5|6626|6624.2|6622|373
1596099000000|2020-07-30 08:50:00|6627.4|6625.6|6626.4|6623.4|6628.9|6626.6|6625.7|6623.3|375
1596099300000|2020-07-30 08:55:00|6625.9|6624.1|6626.4|6624.6|6627.7|6625.2|6622.9|6620.5|332
1596099600000|2020-07-30 09:00:00|6626.3|6624.5|6623.8|6622|6629|6626.5|6623.7|6621.3|415
1596099900000|2020-07-30 09:05:00|6623.5|6621.7|6625.1|6623.3|6627.1|6624.9|6623.1|6620.7|426
1596100200000|2020-07-30 09:10:00|6624.5|6622.7|6624.4|6621.4|6625.7|6623.1|6621|6618.8|436
1596100500000|2020-07-30 09:15:00|6624.3|6621.3|6625.2|6623.4|6626.1|6624|6622|6619.6|374
1596100800000|2020-07-30 09:20:00|6625.9|6622.9|6627.5|6624.5|6627.7|6625|6622.7|6620.3|309
1596101100000|2020-07-30 09:25:00|6627.6|6624.6|6628.5|6625.5|6628.8|6626.5|6625.8|6623.4|308
1596101400000|2020-07-30 09:30:00|6628.6|6625.6|6633.3|6630.3|6633.3|6631.1|6628.6|6625.6|326
1596101700000|2020-07-30 09:35:00|6633.2|6630.2|6633.2|6631.4|6635.3|6632.9|6631.2|6628.9|308
1596102000000|2020-07-30 09:40:00|6633.8|6630.8|6636.7|6633.7|6636.8|6634.5|6632|6629.6|322
1596102300000|2020-07-30 09:45:00|6636.1|6634.3|6637.6|6634.6|6637.8|6635.1|6635.2|6632.8|337
1596102600000|2020-07-30 09:50:00|6637.2|6635.4|6637.8|6636|6638.9|6636.7|6635.9|6633.4|341
1596102900000|2020-07-30 09:55:00|6637.9|6636.1|6636.6|6633.6|6639.3|6637|6635|6632.6|286
1596103200000|2020-07-30 10:00:00|6636.5|6633.5|6633.4|6630.4|6636.7|6634.2|6631.8|6629.3|267
1596103500000|2020-07-30 10:05:00|6632.7|6630.9|6635.1|6633.3|6637.5|6635.1|6631.7|6629.4|343
1596103800000|2020-07-30 10:10:00|6635.2|6633.4|6635.8|6634|6638|6635.6|6634.9|6632.5|278
1596104100000|2020-07-30 10:15:00|6635.7|6633.9|6633.8|6632|6637.5|6635|6632.2|6629.7|371
1596104400000|2020-07-30 10:20:00|6633.7|6631.9|6634.6|6631.6|6635.7|6633.1|6632.8|6630.4|269
1596104700000|2020-07-30 10:25:00|6634.1|6632.3|6631.6|6629.8|6635.2|6632.9|6631.1|6628.6|279
1596105000000|2020-07-30 10:30:00|6631.3|6629.5|6631.6|6629.8|6633|6630.7|6630.3|6628.4|175
1596105300000|2020-07-30 10:35:00|6631.7|6629.9|6627.4|6625.6|6632.1|6629.9|6626.8|6624.5|245
1596105600000|2020-07-30 10:40:00|6627.3|6625.5|6628.1|6626.3|6629.1|6627|6625.6|6623.8|202
1596105900000|2020-07-30 10:45:00|6628|6626.2|6626.7|6623.7|6628.7|6626.9|6625.7|6623.6|257
1596106200000|2020-07-30 10:50:00|6626.8|6623.8|6624.8|6623|6627.1|6625.1|6624.5|6622.5|282
1596106500000|2020-07-30 10:55:00|6625|6623.2|6631.1|6629.3|6631.7|6629.7|6622.8|6620.5|367
1596106800000|2020-07-30 11:00:00|6631|6629.2|6632.3|6629.3|6633.6|6631.1|6629.9|6627.4|314
1596107100000|2020-07-30 11:05:00|6632.4|6629.4|6632.9|6629.9|6633.2|6631|6630.8|6628.4|289
1596107400000|2020-07-30 11:10:00|6632.8|6629.8|6632.8|6631|6633.1|6631|6630|6628.2|261
1596107700000|2020-07-30 11:15:00|6632.9|6631.1|6631.7|6629.9|6633.9|6632.1|6631.6|6629.4|220
1596108000000|2020-07-30 11:20:00|6631.8|6630|6634.9|6633.1|6635|6633.2|6631.7|6629.9|212
1596108300000|2020-07-30 11:25:00|6635|6633.2|6633.7|6631.9|6635.5|6633.6|6632.7|6630.3|158
1596108600000|2020-07-30 11:30:00|6633.8|6632|6630.4|6628.6|6634.6|6632.8|6630.1|6627.6|249
1596108900000|2020-07-30 11:35:00|6630.5|6628.7|6627.7|6624.7|6631|6628.9|6627.2|6624.4|227
1596109200000|2020-07-30 11:40:00|6627.6|6624.6|6630.3|6628.5|6630.7|6628.7|6627|6624.3|242
1596109500000|2020-07-30 11:45:00|6630.2|6628.4|6631|6629.2|6633.1|6631.3|6628.9|6627.1|323
1596109800000|2020-07-30 11:50:00|6631.1|6629.3|6630.6|6628.8|6632.5|6630.7|6629.8|6627.5|293
1596110100000|2020-07-30 11:55:00|6630.7|6628.9|6631.5|6628.5|6632|6629.8|6628.7|6626.3|255
1596110400000|2020-07-30 12:00:00|6630.9|6629.1|6630.5|6628.7|6633|6631.2|6629.3|6626.9|345
1596110700000|2020-07-30 12:05:00|6630.3|6628.5|6632.4|6630.6|6632.5|6630.7|6628.9|6627.1|230
1596111000000|2020-07-30 12:10:00|6632.5|6630.7|6625.6|6623.8|6632.8|6631|6624.8|6622.5|337
1596111300000|2020-07-30 12:15:00|6625.7|6623.9|6628|6626.2|6629.1|6626.9|6625|6623.2|285
1596111600000|2020-07-30 12:20:00|6627.9|6626.1|6630.6|6628.8|6631.5|6629.1|6627.5|6625.3|310
1596111900000|2020-07-30 12:25:00|6630.5|6628.7|6631.1|6627.1|6632.6|6629.1|6629.5|6627|250
1596112200000|2020-07-30 12:30:00|6630.9|6626.9|6627.3|6624.3|6633.2|6629.2|6625.7|6623.2|374
1596112500000|2020-07-30 12:35:00|6627.2|6624.2|6629|6627.2|6631.5|6629.2|6625.9|6623.5|368
1596112800000|2020-07-30 12:40:00|6629.6|6626.6|6632.7|6630.9|6633.8|6631.3|6628.2|6625.8|281
1596113100000|2020-07-30 12:45:00|6632.6|6630.8|6630.5|6627.5|6635|6632.7|6628.4|6626.1|347
1596113400000|2020-07-30 12:50:00|6629.8|6628|6627.6|6625.8|6633.3|6631|6627.4|6625.6|415
1596113700000|2020-07-30 12:55:00|6627.5|6625.7|6635.8|6634|6636.5|6634.1|6625.9|6623.4|475
1596114000000|2020-07-30 13:00:00|6636|6634.2|6643.6|6640.6|6645.5|6642.8|6634.6|6632.5|598
1596114300000|2020-07-30 13:05:00|6643.5|6640.5|6644.1|6641.1|6644.7|6642.3|6638.6|6636|564
1596114600000|2020-07-30 13:10:00|6643.6|6640.6|6644.5|6641.5|6645.6|6642.6|6640|6637.6|474
1596114900000|2020-07-30 13:15:00|6644.4|6641.4|6644.5|6641.5|6645.1|6642.6|6640.6|6638.3|380
1596115200000|2020-07-30 13:20:00|6644.6|6641.6|6644.5|6641.5|6647.4|6644.8|6643.4|6640.7|348
1596115500000|2020-07-30 13:25:00|6644.4|6641.4|6642.4|6639.4|6646.4|6644|6641.9|6639.4|419
1596115800000|2020-07-30 13:30:00|6642.3|6639.3|6648|6645|6650.6|6647.6|6639.9|6637.8|565
1596116100000|2020-07-30 13:35:00|6647.9|6644.9|6650.4|6647.4|6651.1|6649.2|6645.3|6643.1|533
1596116400000|2020-07-30 13:40:00|6650.5|6647.5|6653|6650|6655.4|6652.5|6649.2|6647.2|563
1596116700000|2020-07-30 13:45:00|6653.1|6650.1|6651.7|6648.7|6655.2|6652.7|6649.5|6647.3|481
1596117000000|2020-07-30 13:50:00|6651.8|6648.8|6645.4|6642.4|6652.3|6650|6645.4|6642.4|405
1596117300000|2020-07-30 13:55:00|6645.1|6643.3|6639.3|6636.3|6645.6|6643.4|6638.1|6635.6|490
1596117600000|2020-07-30 14:00:00|6639.2|6636.2|6640.3|6637.3|6640.7|6637.8|6635|6632.1|597
1596117900000|2020-07-30 14:05:00|6640.4|6637.4|6647.6|6644.6|6647.7|6645.3|6640.1|6637.2|447
1596118200000|2020-07-30 14:10:00|6647.7|6644.7|6646.6|6644.8|6648|6645.6|6644.2|6641.9|440
1596118500000|2020-07-30 14:15:00|6646.5|6644.7|6639.2|6636.2|6646.8|6644.7|6638.4|6635.7|549
1596118800000|2020-07-30 14:20:00|6639.1|6636.1|6640.4|6637.4|6640.5|6637.5|6632|6629.3|528
1596119100000|2020-07-30 14:25:00|6640.3|6637.3|6637.4|6634.4|6640.6|6637.8|6634.9|6631.9|489
1596119400000|2020-07-30 14:30:00|6637.5|6634.5|6638.8|6637|6639.4|6637|6632.9|6630.3|467
1596119700000|2020-07-30 14:35:00|6639.5|6637.7|6641.4|6638.4|6642.2|6639.8|6638.4|6636.1|505
1596120000000|2020-07-30 14:40:00|6641.3|6638.3|6633.3|6630.3|6642.3|6639.9|6630.9|6628.5|537
1596120300000|2020-07-30 14:45:00|6633.2|6630.2|6632.9|6629.9|6638.8|6636|6630.3|6627.3|508
1596120600000|2020-07-30 14:50:00|6632.8|6629.8|6633.5|6630.5|6635.3|6632.6|6629.2|6626.2|552
1596120900000|2020-07-30 14:55:00|6633.6|6630.6|6641.4|6639.6|6642.6|6640|6630.9|6628.3|675
1596121200000|2020-07-30 15:00:00|6641.5|6639.7|6640.6|6637.6|6641.8|6639.7|6636.5|6634.4|543
1596121500000|2020-07-30 15:05:00|6640.5|6637.5|6636.3|6633.3|6642|6639.5|6635.8|6633.2|420
1596121800000|2020-07-30 15:10:00|6636.2|6633.2|6636|6633|6638.5|6635.8|6634.8|6632.4|383
1596122100000|2020-07-30 15:15:00|6635.8|6632.8|6640.1|6637.1|6640.6|6638|6635.1|6632.2|363
1596122400000|2020-07-30 15:20:00|6640|6637|6637.7|6634.7|6640|6637.5|6635.8|6633.5|307
1596122700000|2020-07-30 15:25:00|6637|6635.2|6634.3|6632.5|6637.6|6635.2|6634.1|6631.5|360
1596123000000|2020-07-30 15:30:00|6634.8|6631.8|6638.5|6635.5|6639.7|6637.1|6633.9|6630.9|434
1596123300000|2020-07-30 15:35:00|6638.1|6636.3|6635.6|6633.8|6639.8|6636.8|6634.9|6632.3|452
1596123600000|2020-07-30 15:40:00|6635.7|6633.9|6639.2|6637.4|6640.6|6637.8|6635.6|6633.2|371
1596123900000|2020-07-30 15:45:00|6640|6637|6642.5|6639.5|6642.6|6639.6|6638.3|6636.2|281
1596124200000|2020-07-30 15:50:00|6642.6|6639.6|6642.4|6639.4|6643.4|6640.8|6640.4|6637.4|301
1596124500000|2020-07-30 15:55:00|6642.5|6639.5|6641.5|6638.5|6643.6|6640.8|6640|6637.6|278
1596124800000|2020-07-30 16:00:00|6641.6|6638.6|6644.7|6641.7|6644.8|6641.9|6641.3|6638.5|363
1596125100000|2020-07-30 16:05:00|6644.8|6641.8|6644.7|6641.7|6646.5|6643.7|6643.3|6641|361
1596125400000|2020-07-30 16:10:00|6644.4|6642.6|6646.3|6644.5|6647.4|6644.9|6644.3|6642.4|286
1596125700000|2020-07-30 16:15:00|6646.4|6644.6|6648.4|6646.6|6650.3|6647.8|6646.2|6644.3|404
1596126000000|2020-07-30 16:20:00|6648.5|6646.7|6648.6|6645.6|6650.5|6647.8|6645.7|6643.3|327
1596126300000|2020-07-30 16:25:00|6648|6646.2|6647|6645.2|6648.7|6646.3|6646.4|6643.7|269
1596126600000|2020-07-30 16:30:00|6647.1|6645.3|6649.6|6646.6|6651.1|6648.8|6647.1|6645|306
1596126900000|2020-07-30 16:35:00|6649.5|6646.5|6650.5|6647.5|6651|6648.7|6648.8|6646.4|258
1596127200000|2020-07-30 16:40:00|6650.6|6647.6|6652.7|6649.7|6654.2|6651.7|6650.1|6647.6|283
1596127500000|2020-07-30 16:45:00|6652.6|6649.6|6652.6|6650.8|6653.7|6651.1|6651.6|6649.3|238
1596127800000|2020-07-30 16:50:00|6652.5|6650.7|6654.1|6652.3|6655.1|6653.1|6651.8|6649.5|260
1596128100000|2020-07-30 16:55:00|6654.2|6652.4|6654.6|6651.6|6655.5|6653.4|6653.9|6651.4|180
1596128400000|2020-07-30 17:00:00|6654|6652.2|6655.5|6653.7|6656.1|6653.8|6653.5|6651.2|190
1596128700000|2020-07-30 17:05:00|6655.6|6653.8|6658.3|6655.3|6658.3|6656|6655.5|6653.1|393
1596129000000|2020-07-30 17:10:00|6658.2|6655.2|6660.6|6657.6|6661|6658.6|6657.2|6654.7|350
1596129300000|2020-07-30 17:15:00|6660.4|6658.6|6661.7|6658.7|6663|6660.5|6659.9|6657.4|353
1596129600000|2020-07-30 17:20:00|6661.6|6658.6|6666.5|6663.5|6666.7|6663.8|6660.9|6658.6|286
1596129900000|2020-07-30 17:25:00|6666.1|6663.1|6664.6|6661.6|6666.2|6663.5|6663.3|6661.4|228
1596130200000|2020-07-30 17:30:00|6664.4|6661.4|6666.9|6663.9|6667.2|6665|6661.8|6659.3|311
1596130500000|2020-07-30 17:35:00|6666.4|6664.6|6664.4|6661.4|6667.4|6664.8|6664|6661.3|296
1596130800000|2020-07-30 17:40:00|6664.5|6661.5|6666.9|6663.9|6667.8|6665.3|6664.2|6661.3|313
1596131100000|2020-07-30 17:45:00|6666.6|6664.8|6665.7|6663.9|6667.7|6665.5|6665.3|6663.4|215
1596131400000|2020-07-30 17:50:00|6666.4|6663.4|6666.2|6664.4|6668.8|6666.6|6665.9|6663.3|231
1596131700000|2020-07-30 17:55:00|6666.8|6663.8|6666|6663|6667.6|6665.5|6664.5|6662.2|231
1596132000000|2020-07-30 18:00:00|6665.9|6662.9|6667.4|6665.6|6668.2|6665.9|6664.9|6662.4|301
1596132300000|2020-07-30 18:05:00|6667.3|6665.5|6665.5|6663.7|6668.3|6665.8|6665.4|6663|254
1596132600000|2020-07-30 18:10:00|6665.4|6663.6|6664.8|6663|6666.6|6664.1|6664.4|6661.9|235
1596132900000|2020-07-30 18:15:00|6664.9|6663.1|6666.6|6663.6|6668.7|6666.2|6664.9|6662.4|361
1596133200000|2020-07-30 18:20:00|6666.5|6663.5|6668.3|6665.3|6669|6666.7|6665.6|6663.2|283
1596133500000|2020-07-30 18:25:00|6667.8|6666|6668.3|6665.3|6668.6|6666.1|6663.9|6662.1|261
1596133800000|2020-07-30 18:30:00|6668.4|6665.4|6668.8|6667|6669.4|6667|6666.7|6664.4|279
1596134100000|2020-07-30 18:35:00|6668.7|6666.9|6670.3|6667.3|6670.7|6668.3|6667.7|6665.2|226
1596134400000|2020-07-30 18:40:00|6670.4|6667.4|6669.4|6666.4|6671.6|6669.2|6668.7|6666.1|294
1596134700000|2020-07-30 18:45:00|6669.5|6666.5|6669.5|6666.5|6671.3|6668.8|6668.8|6666.3|307
1596135000000|2020-07-30 18:50:00|6669.4|6666.4|6670.2|6667.2|6670.3|6667.6|6667.3|6664.3|252
1596135300000|2020-07-30 18:55:00|6670.3|6667.3|6675.4|6672.4|6676|6673.4|6669.9|6667.2|320
1596135600000|2020-07-30 19:00:00|6675.5|6672.5|6674.9|6671.9|6675.5|6672.6|6672.1|6669.5|354
1596135900000|2020-07-30 19:05:00|6674.8|6671.8|6673.6|6671.8|6675.1|6672.7|6673.4|6670.9|278
1596136200000|2020-07-30 19:10:00|6673.5|6671.7|6674.2|6672.4|6675.8|6673.3|6673.4|6671|218
1596136500000|2020-07-30 19:15:00|6674|6672.2|6677.8|6674.8|6677.9|6675.6|6672.9|6670.8|195
1596136800000|2020-07-30 19:20:00|6677.2|6675.4|6678.1|6675.1|6679.7|6677.3|6676.7|6674.1|219
1596137100000|2020-07-30 19:25:00|6678.4|6675.4|6678|6675|6678.4|6675.6|6676.8|6674|186
1596137400000|2020-07-30 19:30:00|6677.9|6674.9|6677|6674|6679|6676.6|6676|6673.5|208
1596137700000|2020-07-30 19:35:00|6676.9|6673.9|6676.3|6673.3|6678.1|6675.6|6675.9|6672.9|192
1596138000000|2020-07-30 19:40:00|6676.2|6673.2|6678.3|6675.3|6679.1|6676.7|6676.1|6673.1|233
1596138300000|2020-07-30 19:45:00|6678.1|6676.3|6678.1|6675.1|6678.6|6676.6|6677.4|6674.9|102
1596138600000|2020-07-30 19:50:00|6678.2|6675.2|6677.1|6674.1|6678.7|6676.3|6676.2|6673.2|147
1596138900000|2020-07-30 19:55:00|6677|6674|6678|6675|6678|6675.6|6675.7|6673.1|192
1596139200000|2020-07-30 20:00:00|6677.4|6675.6|6679.1|6676.1|6679.2|6676.2|6676.8|6674.2|222
1596139500000|2020-07-30 20:05:00|6679|6676|6680.2|6677.2|6680.2|6677.3|6677.5|6675|217
1596139800000|2020-07-30 20:10:00|6680.1|6677.1|6688.8|6685.8|6690|6687.3|6679|6676.5|235
1596140100000|2020-07-30 20:15:00|6688.5|6685.5|6691.2|6688.2|6691.3|6688.8|6687.6|6685.3|208
1596140400000|2020-07-30 20:20:00|6690.7|6688.9|6692.4|6689.4|6693.3|6690.3|6690.5|6688|113
1596140700000|2020-07-30 20:25:00|6692.3|6689.3|6690.1|6687.1|6693.3|6690.8|6690|6687|151
1596141000000|2020-07-30 20:30:00|6690|6687|6697.3|6694.3|6697.3|6694.3|6689.8|6687|245
1596141300000|2020-07-30 20:35:00|6697.4|6694.4|6701.7|6698.7|6701.7|6699|6696.3|6693.3|257
1596141600000|2020-07-30 20:40:00|6701.9|6698.9|6701.9|6700.1|6703.3|6700.4|6700.7|6698|201
1596141900000|2020-07-30 20:45:00|6702|6700.2|6700.9|6697.9|6703.3|6700.3|6700.8|6697.9|151
1596142200000|2020-07-30 20:50:00|6701|6698|6702.3|6699.3|6702.4|6699.4|6699.3|6696.7|163
1596142500000|2020-07-30 20:55:00|6702.2|6699.2|6700.9|6697.9|6703.5|6700.5|6700.8|6697|222
1596142800000|2020-07-30 21:00:00|6701|6698|6698.9|6694.9|6701.1|6698.1|6696.1|6692.1|50
1596143100000|2020-07-30 21:05:00|6700.8|6696.8|6698.6|6694.6|6700.8|6696.8|6697.8|6693.8|126
1596143400000|2020-07-30 21:10:00|6698.8|6694.8|6697.8|6693.8|6699|6695|6695.3|6691.3|157
1596143700000|2020-07-30 21:15:00|6697.9|6693.9|6689.4|6685.4|6698.5|6694.5|6689.4|6685.4|147
1596144000000|2020-07-30 21:20:00|6688.8|6684.8|6693.3|6689.3|6695.1|6691.1|6687|6683|339
1596144300000|2020-07-30 21:25:00|6694.1|6690.1|6694|6690|6695.6|6691.6|6692|6688|273
1596144600000|2020-07-30 21:30:00|6694.1|6690.1|6691.5|6687.5|6694.3|6690.3|6689|6685|284
1596144900000|2020-07-30 21:35:00|6691.2|6687.2|6690.9|6686.9|6692.6|6688.6|6690.3|6686.3|271
1596145200000|2020-07-30 21:40:00|6690.8|6686.8|6693.6|6689.6|6694|6690|6690.5|6686.5|322
1596145500000|2020-07-30 21:45:00|6694.2|6690.2|6693.9|6689.9|6694.6|6690.6|6693|6689|315
1596145800000|2020-07-30 21:50:00|6694.1|6690.1|6691.2|6687.2|6694.3|6690.3|6690.3|6686.3|321
1596146100000|2020-07-30 21:55:00|6691.3|6687.3|6691.3|6687.3|6691.9|6687.9|6690.7|6686.7|318
1596146400000|2020-07-30 22:00:00|6691.2|6687.2|6701.7|6698.7|6702.1|6698.7|6691.2|6687.2|358
1596146700000|2020-07-30 22:05:00|6701.4|6698.4|6695.4|6692.4|6701.9|6698.9|6695.2|6692.2|189
1596147000000|2020-07-30 22:10:00|6695.5|6692.5|6695.9|6692.9|6697.8|6694.8|6695.5|6692.5|134
1596147300000|2020-07-30 22:15:00|6696.3|6693.3|6698.4|6695.4|6699.5|6696.5|6696.2|6693.2|166
1596147600000|2020-07-30 22:20:00|6698.3|6695.3|6699.1|6696.1|6699.2|6696.2|6696.2|6693.2|223
1596147900000|2020-07-30 22:25:00|6699|6696|6697.5|6694.5|6699.8|6696.8|6697|6694|229
1596148200000|2020-07-30 22:30:00|6697.6|6694.6|6696.2|6693.2|6697.8|6694.8|6695.2|6692.2|180
1596148500000|2020-07-30 22:35:00|6696.3|6693.3|6696.3|6693.3|6697.8|6694.8|6695.2|6692.2|220
1596148800000|2020-07-30 22:40:00|6696.2|6693.2|6696|6693|6696.5|6693.5|6694.3|6691.3|186
1596149100000|2020-07-30 22:45:00|6695.9|6692.9|6695.9|6692.9|6696.6|6693.6|6695.3|6692.3|157
1596149400000|2020-07-30 22:50:00|6696|6693|6696.5|6693.5|6697.6|6694.6|6695.9|6692.9|126
1596149700000|2020-07-30 22:55:00|6696.6|6693.6|6697.3|6694.3|6697.9|6694.9|6695.3|6692.3|163
1596150000000|2020-07-30 23:00:00|6696.9|6693.8|6695.8|6692.8|6697.7|6694.7|6695.1|6692.3|219
1596150300000|2020-07-30 23:05:00|6695.9|6692.9|6694.7|6691.7|6696.1|6693.7|6693.7|6691.2|207
1596150600000|2020-07-30 23:10:00|6694.6|6691.6|6696|6693|6696.9|6693.9|6693.3|6690.3|249
1596150900000|2020-07-30 23:15:00|6695.9|6692.9|6700.6|6697.6|6702.7|6700.1|6695.6|6692.9|481
1596151200000|2020-07-30 23:20:00|6700.5|6697.5|6695.9|6692.9|6700.6|6697.6|6691.9|6688.9|455
1596151500000|2020-07-30 23:25:00|6696.3|6693.3|6697.2|6694.2|6698.8|6695.8|6695.8|6692.8|271
1596151800000|2020-07-30 23:30:00|6697.8|6694.8|6696.1|6693.1|6698.1|6695.1|6695.5|6692.5|220
1596152100000|2020-07-30 23:35:00|6696|6693|6697.3|6694.3|6698.3|6695.3|6695.1|6692.1|169
1596152400000|2020-07-30 23:40:00|6697.4|6694.4|6695.6|6692.6|6698|6695.1|6694.9|6691.9|242
1596152700000|2020-07-30 23:45:00|6695.7|6692.7|6691.3|6688.3|6696.2|6693.2|6689.8|6687.1|251
1596153000000|2020-07-30 23:50:00|6691.4|6688.4|6699.3|6696.3|6700.3|6697.3|6691.3|6688.3|282
1596153300000|2020-07-30 23:55:00|6699.2|6696.2|6697|6694|6699.6|6696.6|6696.7|6693.7|265
1596153600000|2020-07-31 00:00:00|6697.1|6694.1|6704|6701|6709.1|6706.1|6695.7|6692.7|619
1596153900000|2020-07-31 00:05:00|6704.1|6701.1|6699.5|6696.5|6704.2|6701.2|6697.2|6694.2|455
1596154200000|2020-07-31 00:10:00|6700.2|6697.2|6702.2|6699.2|6704.4|6701.4|6699.7|6696.7|400
1596154500000|2020-07-31 00:15:00|6702.3|6699.3|6703.3|6700.3|6704.4|6701.4|6697.1|6695.1|397
1596154800000|2020-07-31 00:20:00|6703.2|6700.2|6693.3|6691.5|6704|6701|6693.2|6690.3|493
1596155100000|2020-07-31 00:25:00|6693.1|6691.3|6690.4|6688.6|6696.6|6693.7|6689.3|6687.1|413
1596155400000|2020-07-31 00:30:00|6690.3|6688.5|6691.4|6689.6|6692.4|6690|6687.7|6685|404
1596155700000|2020-07-31 00:35:00|6691.9|6688.9|6691|6688|6692.8|6690.7|6689.6|6687.2|346
1596156000000|2020-07-31 00:40:00|6690.9|6687.9|6693.7|6690.7|6695|6692.5|6689.4|6687|329
1596156300000|2020-07-31 00:45:00|6693.6|6690.6|6693.6|6690.6|6694.5|6692.2|6690.3|6687.7|394
1596156600000|2020-07-31 00:50:00|6693.7|6690.7|6694.3|6691.3|6696|6693.1|6692.3|6690|371
1596156900000|2020-07-31 00:55:00|6694|6691|6692.4|6689.4|6695.5|6692.5|6691.2|6688.2|348
1596157200000|2020-07-31 01:00:00|6692.6|6689.6|6693.1|6690.1|6693.8|6691.5|6689.1|6686.4|382
1596157500000|2020-07-31 01:05:00|6693.2|6690.2|6691.1|6688.1|6693.4|6690.4|6687.5|6684.9|407
1596157800000|2020-07-31 01:10:00|6691.2|6688.2|6693.2|6690.2|6693.8|6691.4|6689.1|6686.3|388
1596158100000|2020-07-31 01:15:00|6693.3|6690.3|6692.6|6689.6|6694.5|6692.1|6690.5|6688|372
1596158400000|2020-07-31 01:20:00|6692.7|6689.7|6689.5|6686.5|6692.7|6690.2|6688.5|6685.5|329
1596158700000|2020-07-31 01:25:00|6689.4|6686.4|6692.6|6689.6|6692.7|6689.7|6688.9|6685.9|246
1596159000000|2020-07-31 01:30:00|6692.8|6689.8|6693|6690|6695.3|6693|6691.9|6688.9|309
1596159300000|2020-07-31 01:35:00|6693.1|6690.1|6698.2|6695.2|6698.2|6695.5|6692.3|6690|327
1596159600000|2020-07-31 01:40:00|6698.1|6695.1|6698|6695|6700.9|6698.2|6696.8|6694.3|396
1596159900000|2020-07-31 01:45:00|6698.1|6695.1|6700.4|6697.4|6705.4|6702.9|6697.1|6694.8|430
1596160200000|2020-07-31 01:50:00|6700.5|6697.5|6700.7|6698.9|6703.4|6700.8|6699.3|6696.3|389
1596160500000|2020-07-31 01:55:00|6700.6|6698.8|6703.5|6700.5|6703.5|6701.7|6699|6697.1|299
1596160800000|2020-07-31 02:00:00|6703.4|6700.4|6701|6698|6707.2|6704.7|6700.1|6697.1|401
1596161100000|2020-07-31 02:05:00|6701.1|6698.1|6698.8|6695.8|6701.8|6698.8|6697.2|6694.6|393
1596161400000|2020-07-31 02:10:00|6699.1|6696.1|6695.9|6692.9|6699.1|6696.1|6695|6692.8|365
1596161700000|2020-07-31 02:15:00|6696|6693|6693.8|6692|6698.4|6695.5|6693.5|6691.7|284
1596162000000|2020-07-31 02:20:00|6693.7|6691.9|6692.3|6689.3|6694.4|6692.1|6691|6688.6|303
1596162300000|2020-07-31 02:25:00|6692.5|6689.5|6694.9|6693.1|6696.4|6694|6691.2|6688.9|324
1596162600000|2020-07-31 02:30:00|6694.8|6693|6693.2|6690.2|6695.9|6693.7|6691.2|6689.2|393
1596162900000|2020-07-31 02:35:00|6693.3|6690.3|6693.7|6690.7|6697.1|6694.2|6692.7|6689.7|400
1596163200000|2020-07-31 02:40:00|6693.4|6690.4|6695|6692|6696.9|6693.9|6692.3|6689.7|352
1596163500000|2020-07-31 02:45:00|6694.9|6691.9|6695.2|6692.2|6696.2|6694|6692.3|6689.7|372
1596163800000|2020-07-31 02:50:00|6695|6692|6694.4|6691.4|6695.3|6692.6|6692.2|6689.5|329
1596164100000|2020-07-31 02:55:00|6694.3|6691.3|6688.5|6685.5|6696.1|6693.1|6688.1|6685.4|318
1596164400000|2020-07-31 03:00:00|6688.4|6685.4|6681.1|6679.3|6689.3|6686.8|6681.1|6678.8|358
1596164700000|2020-07-31 03:05:00|6681.2|6679.4|6685.4|6682.4|6687.6|6685.1|6680.2|6678|314
1596165000000|2020-07-31 03:10:00|6685.7|6682.7|6684.1|6681.1|6689.2|6686.2|6684|6681|297
1596165300000|2020-07-31 03:15:00|6684.2|6681.2|6685.3|6682.3|6686.8|6684|6683.5|6680.9|238
1596165600000|2020-07-31 03:20:00|6685.4|6682.4|6685.1|6682.1|6685.5|6682.9|6683.1|6680.7|226
1596165900000|2020-07-31 03:25:00|6685.2|6682.2|6687.3|6684.3|6687.4|6685.2|6682.8|6680.4|270
1596166200000|2020-07-31 03:30:00|6687.2|6684.2|6686.8|6685|6687.2|6685.1|6684|6681.6|315
1596166500000|2020-07-31 03:35:00|6687.5|6685.7|6689.5|6687.7|6690.5|6688.4|6687.5|6685.3|334
1596166800000|2020-07-31 03:40:00|6689.6|6687.8|6691|6689.2|6692.3|6690|6689.6|6687.3|294
1596167100000|2020-07-31 03:45:00|6691.1|6689.3|6691.8|6690|6692.4|6690.1|6688.9|6686.2|253
1596167400000|2020-07-31 03:50:00|6691.7|6689.9|6694.5|6691.5|6694.6|6692.1|6691.7|6689.3|255
1596167700000|2020-07-31 03:55:00|6694.4|6691.4|6696|6694.2|6696.5|6694.4|6693.9|6691.4|218
1596168000000|2020-07-31 04:00:00|6695.9|6694.1|6698.4|6695.4|6698.8|6697|6693|6690.7|327
1596168300000|2020-07-31 04:05:00|6698.2|6695.2|6698.4|6695.4|6699.1|6696.7|6696.1|6694|282
1596168600000|2020-07-31 04:10:00|6698.5|6695.5|6700.3|6697.3|6700.7|6698.4|6697.1|6695.3|294
1596168900000|2020-07-31 04:15:00|6700.4|6697.4|6700.9|6699.1|6702.6|6700.3|6699.2|6697|276
1596169200000|2020-07-31 04:20:00|6701.5|6698.5|6703.6|6700.6|6704|6701.7|6700.5|6698.1|200
1596169500000|2020-07-31 04:25:00|6703.5|6700.5|6699.2|6696.2|6703.7|6700.7|6698.5|6695.5|234
1596169800000|2020-07-31 04:30:00|6699.1|6696.1|6700.5|6698.7|6702|6699.6|6698.8|6696.1|270
1596170100000|2020-07-31 04:35:00|6700.6|6698.8|6701.1|6699.3|6701.6|6699.3|6697.3|6695|260
1596170400000|2020-07-31 04:40:00|6701|6699.2|6698.3|6696.5|6702.1|6699.7|6698.1|6696.2|285
1596170700000|2020-07-31 04:45:00|6698.4|6696.6|6701.5|6699.7|6702.3|6699.9|6697.9|6695.5|311
1596171000000|2020-07-31 04:50:00|6701.4|6699.6|6708.1|6705.1|6708.5|6706.1|6701.4|6699.3|283
1596171300000|2020-07-31 04:55:00|6708.2|6705.2|6707.7|6704.7|6709.1|6706.6|6705.8|6703.2|227
1596171600000|2020-07-31 05:00:00|6707.8|6704.8|6704.8|6703|6708.4|6705.7|6704.7|6702.3|282
1596171900000|2020-07-31 05:05:00|6704.7|6702.9|6704.9|6703.1|6706.2|6703.8|6704.2|6702|175
1596172200000|2020-07-31 05:10:00|6705|6703.2|6709|6706|6709|6706.7|6704.7|6702.5|193
1596172500000|2020-07-31 05:15:00|6708.5|6706.7|6706.4|6703.4|6709|6706.7|6705.5|6703|209
1596172800000|2020-07-31 05:20:00|6706.3|6703.3|6707.2|6705.4|6708.7|6706.4|6706.2|6703.3|215
1596173100000|2020-07-31 05:25:00|6707.1|6705.3|6707.8|6706|6708.9|6706.5|6707|6704.7|180
1596173400000|2020-07-31 05:30:00|6707.9|6706.1|6707.4|6705.6|6709.8|6707.4|6706.1|6703.9|299
1596173700000|2020-07-31 05:35:00|6707.6|6705.8|6704.7|6701.7|6708.3|6705.8|6703.4|6701.1|338
1596174000000|2020-07-31 05:40:00|6704.6|6701.6|6705.1|6702.1|6705.4|6703|6701.8|6699.2|355
1596174300000|2020-07-31 05:45:00|6705|6702|6704.4|6701.4|6706.6|6704|6703.3|6700.6|337
1596174600000|2020-07-31 05:50:00|6704.5|6701.5|6702.5|6699.5|6705.5|6703.1|6701.8|6699.4|218
1596174900000|2020-07-31 05:55:00|6702.6|6699.6|6703.5|6700.5|6704.1|6702.1|6700.6|6698|280
1596175200000|2020-07-31 06:00:00|6703.4|6700.4|6702.4|6699.4|6704.5|6701.7|6699.8|6697.4|357
1596175500000|2020-07-31 06:05:00|6702.5|6699.5|6705.8|6702.8|6706.8|6704.6|6701.8|6699.5|375
1596175800000|2020-07-31 06:10:00|6705.7|6702.7|6706.8|6703.8|6708.7|6706.3|6704.2|6701.8|384
1596176100000|2020-07-31 06:15:00|6706.3|6704.5|6707.1|6705.3|6708.6|6706.2|6704.8|6702.5|291
1596176400000|2020-07-31 06:20:00|6707|6705.2|6709.6|6706.6|6710|6707.7|6705.9|6703.6|295
1596176700000|2020-07-31 06:25:00|6709.7|6706.7|6707.1|6704.1|6710.8|6708.4|6705.1|6702.6|295
1596177000000|2020-07-31 06:30:00|6707.2|6704.2|6707.5|6705.7|6709.7|6707.2|6706.5|6704|285
1596177300000|2020-07-31 06:35:00|6707.6|6705.8|6714.5|6711.5|6714.7|6712.7|6707.6|6705.5|389
1596177600000|2020-07-31 06:40:00|6714.6|6711.6|6714.2|6711.2|6715.8|6713.5|6712.8|6710.4|243
1596177900000|2020-07-31 06:45:00|6713.4|6711.6|6714.1|6712.3|6715.1|6713.3|6711.7|6709.3|289
1596178200000|2020-07-31 06:50:00|6714|6712.2|6715.6|6712.6|6716.1|6713.6|6712.1|6709.7|297
1596178500000|2020-07-31 06:55:00|6715.7|6712.7|6713.6|6710.6|6715.7|6712.8|6710.7|6708.3|371
1596178800000|2020-07-31 07:00:00|6713.5|6710.5|6709.2|6706.2|6717.2|6714.9|6708.5|6706|575
1596179100000|2020-07-31 07:05:00|6709.4|6706.4|6708.2|6705.2|6712.5|6709.9|6707.2|6704.9|594
1596179400000|2020-07-31 07:10:00|6707.4|6705.6|6710.5|6707.5|6711.8|6709.1|6707.2|6704.5|432
1596179700000|2020-07-31 07:15:00|6710.4|6707.4|6706.3|6704.5|6710.5|6708.1|6705.6|6702.9|467
1596180000000|2020-07-31 07:20:00|6706.4|6704.6|6708.5|6705.5|6711|6708.6|6705.3|6703.1|486
1596180300000|2020-07-31 07:25:00|6708.4|6705.4|6704.2|6702.4|6709.2|6706.9|6702.6|6700.4|408
1596180600000|2020-07-31 07:30:00|6704.1|6702.3|6703.6|6701.8|6706.6|6704.2|6702.7|6700.6|357
1596180900000|2020-07-31 07:35:00|6703.7|6701.9|6701.9|6700.1|6706|6703.9|6699.4|6697.2|390
1596181200000|2020-07-31 07:40:00|6702|6700.2|6699.3|6696.3|6703|6700.9|6697.4|6695|470
1596181500000|2020-07-31 07:45:00|6698.6|6696.8|6693.8|6692|6699.7|6697.2|6692.8|6690.5|418
1596181800000|2020-07-31 07:50:00|6694.4|6691.4|6690.3|6688.5|6694.5|6692.1|6689.6|6687.2|441
1596182100000|2020-07-31 07:55:00|6690.2|6688.4|6693|6691.2|6695.6|6693.4|6689.7|6687.3|412
1596182400000|2020-07-31 08:00:00|6693.2|6691.4|6696.1|6694.3|6697.6|6695.3|6692.3|6689.9|449
1596182700000|2020-07-31 08:05:00|6696.2|6694.4|6694.6|6692.8|6698.5|6696.1|6694.2|6692|375
1596183000000|2020-07-31 08:10:00|6694.5|6692.7|6693.7|6691.9|6696.8|6694.5|6692.9|6690.8|365
1596183300000|2020-07-31 08:15:00|6693.8|6692|6687.6|6685.8|6694.7|6692.2|6687.2|6685.1|423
1596183600000|2020-07-31 08:20:00|6687.7|6685.9|6687.6|6685.8|6689.8|6687.4|6687.1|6685|373
1596183900000|2020-07-31 08:25:00|6687.5|6685.7|6685.3|6682.3|6689.7|6687.6|6684.6|6682.2|367
1596184200000|2020-07-31 08:30:00|6685.2|6682.2|6682.9|6681.1|6686.4|6684|6682.5|6680.2|342
1596184500000|2020-07-31 08:35:00|6683|6681.2|6682.4|6680.6|6685.2|6682.9|6682.3|6680.2|340
1596184800000|2020-07-31 08:40:00|6682.6|6680.8|6682.1|6680.3|6684.2|6682|6681|6679.2|294
1596185100000|2020-07-31 08:45:00|6682|6680.2|6681.9|6680.1|6682.3|6680.3|6679.7|6677.4|331
1596185400000|2020-07-31 08:50:00|6681.8|6680|6681.1|6679.3|6682.5|6680.2|6679.7|6677.3|288
1596185700000|2020-07-31 08:55:00|6681.7|6678.7|6681.4|6679.6|6683.3|6680.9|6679.8|6677.4|211
1596186000000|2020-07-31 09:00:00|6681.3|6679.5|6679.4|6676.4|6682.1|6679.9|6676.9|6674.6|377
1596186300000|2020-07-31 09:05:00|6679.1|6677.3|6676.4|6674.6|6681.5|6679.1|6676.3|6674.2|439
1596186600000|2020-07-31 09:10:00|6676.3|6674.5|6680.7|6677.7|6680.9|6678.6|6674.3|6672|375
1596186900000|2020-07-31 09:15:00|6680.1|6678.3|6674.6|6672.8|6680.6|6678.4|6673.6|6671|380
1596187200000|2020-07-31 09:20:00|6674.7|6672.9|6677.3|6675.5|6678.1|6675.9|6674.6|6672.1|318
1596187500000|2020-07-31 09:25:00|6677.2|6675.4|6679.1|6677.3|6679.7|6677.8|6675.2|6673.2|287
1596187800000|2020-07-31 09:30:00|6679.2|6677.4|6678.2|6676.4|6679.5|6677.4|6674.9|6672.6|358
1596188100000|2020-07-31 09:35:00|6678.1|6676.3|6677.9|6676.1|6680.1|6677.5|6675.3|6673.2|329
1596188400000|2020-07-31 09:40:00|6678.5|6675.5|6679.6|6677.8|6680.3|6678.1|6676.1|6673.6|312
1596188700000|2020-07-31 09:45:00|6679.5|6677.7|6682.5|6679.5|6683|6680.8|6679.3|6677|263
1596189000000|2020-07-31 09:50:00|6682.6|6679.6|6682.8|6679.8|6683.6|6681|6681.2|6679|270
1596189300000|2020-07-31 09:55:00|6682.3|6680.5|6685.3|6683.5|6685.8|6683.7|6681.2|6678.9|357
1596189600000|2020-07-31 10:00:00|6685.2|6683.4|6686.8|6685|6688.7|6686.2|6684.4|6682|281
1596189900000|2020-07-31 10:05:00|6686.9|6685.1|6686.9|6683.9|6688.8|6686.4|6686.1|6683.9|279
1596190200000|2020-07-31 10:10:00|6687|6684|6682.9|6681.1|6687|6684.2|6682.7|6680.1|290
1596190500000|2020-07-31 10:15:00|6683.5|6680.5|6685.6|6682.6|6686.5|6684.3|6682.7|6680.4|253
1596190800000|2020-07-31 10:20:00|6685.7|6682.7|6686.9|6683.9|6687.8|6685.3|6685.4|6682.7|217
1596191100000|2020-07-31 10:25:00|6686.8|6683.8|6686.8|6683.8|6687.2|6684.8|6683.2|6680.9|293
1596191400000|2020-07-31 10:30:00|6686.9|6683.9|6682|6680.2|6686.9|6684|6681.1|6678.5|284
1596191700000|2020-07-31 10:35:00|6682.5|6679.5|6682.8|6679.8|6683.4|6680.4|6679.6|6677.1|261
1596192000000|2020-07-31 10:40:00|6682.7|6679.7|6681.1|6678.1|6684.6|6682.3|6680.3|6677.9|267
1596192300000|2020-07-31 10:45:00|6681|6678|6678.8|6677|6681.1|6678.6|6677.9|6675.6|252
1596192600000|2020-07-31 10:50:00|6678.9|6677.1|6678.5|6675.5|6679.7|6677.2|6677.3|6674.8|262
1596192900000|2020-07-31 10:55:00|6677.3|6675.6|6680.5|6678.7|6680.8|6679|6677.1|6674.8|273
1596193200000|2020-07-31 11:00:00|6680.4|6678.6|6678.6|6675.6|6680.9|6678.6|6677.9|6675.5|320
1596193500000|2020-07-31 11:05:00|6678.3|6676.5|6675.5|6672.5|6679|6676.6|6674.8|6672.4|259
1596193800000|2020-07-31 11:10:00|6675.4|6672.4|6672|6669|6675.4|6673|6671|6668.4|357
1596194100000|2020-07-31 11:15:00|6671.9|6668.9|6672.5|6669.5|6672.5|6669.9|6669|6666.4|375
1596194400000|2020-07-31 11:20:00|6672.4|6669.4|6668.2|6665.2|6672.4|6669.8|6667.2|6664.6|286
1596194700000|2020-07-31 11:25:00|6668.3|6665.3|6666.6|6663.6|6668.4|6666|6666.4|6663.6|202
1596195000000|2020-07-31 11:30:00|6666.7|6663.7|6665.8|6662.8|6668.7|6666.3|6662.4|6659.5|299
1596195300000|2020-07-31 11:35:00|6665.9|6662.9|6661.4|6658.4|6666.8|6664.3|6660.6|6658.1|299
1596195600000|2020-07-31 11:40:00|6661.3|6658.3|6662.7|6660.9|6663.9|6661.9|6660.2|6657.6|337
1596195900000|2020-07-31 11:45:00|6663.2|6660.2|6661.3|6658.3|6665.9|6663.6|6660.2|6658.2|325
1596196200000|2020-07-31 11:50:00|6661.2|6658.2|6659.5|6657.7|6661.8|6659.9|6658.5|6656.2|251
1596196500000|2020-07-31 11:55:00|6660|6657|6663.8|6662|6664.5|6662.3|6660|6657|305
1596196800000|2020-07-31 12:00:00|6664|6662.2|6665.3|6663.5|6667.5|6665.1|6660.2|6657.9|409
1596197100000|2020-07-31 12:05:00|6665.2|6663.4|6665.2|6663.4|6667|6665.2|6664.4|6662.2|247
1596197400000|2020-07-31 12:10:00|6665.1|6663.3|6668.1|6666.3|6668.8|6666.5|6664.2|6662.2|301
1596197700000|2020-07-31 12:15:00|6668|6666.2|6667.6|6665.8|6670|6668.2|6667.1|6664.9|308
1596198000000|2020-07-31 12:20:00|6667.5|6665.7|6666.3|6664.5|6668.7|6666.4|6666|6663.9|268
1596198300000|2020-07-31 12:25:00|6666.2|6664.4|6673|6669|6673.1|6669.1|6664|6662.1|247
1596198600000|2020-07-31 12:30:00|6673.2|6669.2|6665.9|6662.9|6674|6670|6663.8|6661.2|374
1596198900000|2020-07-31 12:35:00|6665.8|6662.8|6664.3|6661.3|6666.7|6664.4|6663.4|6661.3|383
1596199200000|2020-07-31 12:40:00|6664.4|6661.4|6664.2|6662.4|6664.8|6662.4|6660.8|6658.2|325
1596199500000|2020-07-31 12:45:00|6664.3|6662.5|6662.5|6660.7|6665.3|6663|6661.1|6659.3|345
1596199800000|2020-07-31 12:50:00|6662.4|6660.6|6665.6|6663.8|6668|6665.8|6661.9|6659.6|260
1596200100000|2020-07-31 12:55:00|6665.9|6664.1|6667.3|6665.5|6668.7|6666.3|6664.6|6662.6|322
1596200400000|2020-07-31 13:00:00|6667.6|6665.8|6662.7|6660.9|6668.8|6666.8|6661|6658.6|429
1596200700000|2020-07-31 13:05:00|6662.9|6661.1|6664.9|6663.1|6664.9|6663.1|6659.8|6658|390
1596201000000|2020-07-31 13:10:00|6664.7|6662.9|6667|6665.2|6667.9|6665.7|6663.4|6661|291
1596201300000|2020-07-31 13:15:00|6667.1|6665.3|6662.7|6660.9|6667.8|6665.4|6660.2|6657.9|408
1596201600000|2020-07-31 13:20:00|6663|6661.2|6663.7|6660.7|6665.8|6663.2|6659.3|6657|524
1596201900000|2020-07-31 13:25:00|6663.8|6660.8|6661.9|6658.9|6665.3|6662.4|6660.3|6657.3|406
1596202200000|2020-07-31 13:30:00|6662|6659|6653.6|6651.8|6662.7|6660|6653.4|6651.2|589
1596202500000|2020-07-31 13:35:00|6653.7|6651.9|6652|6650.2|6654.3|6651.9|6651|6649.1|483
1596202800000|2020-07-31 13:40:00|6652.1|6650.3|6658.1|6655.1|6659|6656|6651.6|6649.2|378
1596203100000|2020-07-31 13:45:00|6658.5|6655.5|6658.3|6655.3|6659.2|6657.4|6655.3|6652.7|495
1596203400000|2020-07-31 13:50:00|6658|6656.2|6656.3|6654.5|6661.8|6658.9|6655.3|6652.9|534
1596203700000|2020-07-31 13:55:00|6656.6|6654.8|6666|6663|6666.3|6663.3|6653.6|6651.2|493
1596204000000|2020-07-31 14:00:00|6666.1|6663.1|6664.2|6661.2|6667.9|6665.3|6663.7|6660.8|576
1596204300000|2020-07-31 14:05:00|6664.3|6661.3|6667.5|6665.7|6668.5|6665.8|6662.4|6659.4|579
1596204600000|2020-07-31 14:10:00|6667.4|6665.6|6667.5|6664.5|6668.1|6665.9|6663|6660.6|472
1596204900000|2020-07-31 14:15:00|6667.4|6664.4|6664|6661|6667.4|6664.6|6661.5|6658.5|521
1596205200000|2020-07-31 14:20:00|6663.9|6660.9|6656.6|6653.6|6664.5|6661.5|6655.4|6653|529
1596205500000|2020-07-31 14:25:00|6656.5|6653.5|6656.5|6653.5|6656.8|6654|6651.2|6648.7|489
1596205800000|2020-07-31 14:30:00|6656.4|6653.4|6659.7|6656.7|6666.5|6663.5|6655.9|6652.9|543
1596206100000|2020-07-31 14:35:00|6659.6|6656.6|6666.9|6663.9|6667|6664|6657.8|6655.5|446
1596206400000|2020-07-31 14:40:00|6666.8|6663.8|6671.8|6670|6674.9|6671.9|6665.4|6662.5|618
1596206700000|2020-07-31 14:45:00|6671.9|6668.9|6668.5|6665.5|6674|6671|6666.6|6663.9|624
1596207000000|2020-07-31 14:50:00|6668.6|6665.6|6665.8|6662.8|6670.7|6667.7|6652.8|6649.8|761
1596207300000|2020-07-31 14:55:00|6665.5|6662.5|6661.6|6658.6|6668.7|6666.1|6658.2|6655.8|862
1596207600000|2020-07-31 15:00:00|6660.8|6659|6656.2|6653.2|6664.5|6662.2|6653.7|6650.7|821
1596207900000|2020-07-31 15:05:00|6656.5|6653.5|6656|6653|6658.8|6655.8|6653.6|6650.6|655
1596208200000|2020-07-31 15:10:00|6656.1|6653.1|6662.1|6660.3|6663.6|6661.2|6655.7|6652.9|450
1596208500000|2020-07-31 15:15:00|6662|6660.2|6665|6662|6665.1|6662.6|6659.3|6657.4|454
1596208800000|2020-07-31 15:20:00|6664.9|6661.9|6661.1|6659.3|6665.7|6663.2|6661.1|6658.8|425
1596209100000|2020-07-31 15:25:00|6661.2|6659.4|6655.5|6653.7|6662|6659.6|6655.4|6653.6|439
1596209400000|2020-07-31 15:30:00|6655.7|6653.9|6652.5|6650.7|6656.4|6654.6|6650.4|6648.6|437
1596209700000|2020-07-31 15:35:00|6652.4|6650.6|6651.2|6649.4|6653|6651.2|6650.5|6648.7|408
1596210000000|2020-07-31 15:40:00|6651.1|6649.3|6644.7|6642.9|6652.5|6650.7|6644.5|6642.7|455
1596210300000|2020-07-31 15:45:00|6644.4|6642.6|6648.9|6647.1|6649.6|6647.8|6643|6641.2|435
1596210600000|2020-07-31 15:50:00|6649|6647.2|6646.1|6644.3|6650.1|6648.3|6645.5|6643.7|417
1596210900000|2020-07-31 15:55:00|6646.2|6644.4|6643.9|6642.1|6646.3|6644.5|6640.9|6639.1|456
1596211200000|2020-07-31 16:00:00|6644|6642.2|6637.4|6635.6|6644.4|6642.6|6637.2|6635.4|493
1596211500000|2020-07-31 16:05:00|6637.5|6635.7|6637.6|6635.8|6641.6|6639.8|6634.4|6632|497
1596211800000|2020-07-31 16:10:00|6637.7|6635.9|6634.2|6632.4|6638.8|6637|6633.3|6631.5|513
1596212100000|2020-07-31 16:15:00|6634.4|6632.6|6632.2|6630.4|6636.6|6634.8|6630.4|6628.6|475
1596212400000|2020-07-31 16:20:00|6632.1|6630.3|6632.1|6630.3|6633.5|6631.7|6630.5|6628.7|432
1596212700000|2020-07-31 16:25:00|6632.2|6630.4|6634.6|6632.8|6635.4|6633.6|6628.6|6626.8|431
1596213000000|2020-07-31 16:30:00|6634.5|6632.7|6628.9|6627.1|6634.5|6632.7|6627.8|6626|403
1596213300000|2020-07-31 16:35:00|6629|6627.2|6624.1|6622.3|6631.4|6629.6|6624.1|6622.3|531
1596213600000|2020-07-31 16:40:00|6624.2|6622.4|6632.4|6630.6|6633.4|6631.6|6624.2|6621.8|528
1596213900000|2020-07-31 16:45:00|6632.6|6630.8|6634.7|6632.9|6635.3|6633.5|6632.3|6630.5|402
1596214200000|2020-07-31 16:50:00|6634.6|6632.8|6634.4|6632.6|6636.3|6634.5|6631.8|6630|379
1596214500000|2020-07-31 16:55:00|6634.3|6632.5|6635|6633.2|6635.5|6633.7|6632.2|6630.4|425
1596214800000|2020-07-31 17:00:00|6634.9|6633.1|6635.5|6633.7|6636.4|6634.6|6634.4|6632.6|385
1596215100000|2020-07-31 17:05:00|6635.6|6633.8|6637.3|6635.5|6637.5|6635.7|6635.2|6633.4|341
1596215400000|2020-07-31 17:10:00|6637.2|6635.4|6635|6633.2|6637.7|6635.9|6634.5|6632.7|385
1596215700000|2020-07-31 17:15:00|6635.2|6633.4|6637.3|6635.5|6637.8|6636|6635|6633.2|352
1596216000000|2020-07-31 17:20:00|6637.4|6635.6|6637.8|6636|6639.7|6637.9|6637.2|6635.4|309
1596216300000|2020-07-31 17:25:00|6637.9|6636.1|6638.5|6636.7|6638.7|6636.9|6635.6|6633.8|339
1596216600000|2020-07-31 17:30:00|6638.6|6636.8|6635.6|6633.8|6640.9|6639.1|6634.4|6632.6|415
1596216900000|2020-07-31 17:35:00|6635.5|6633.7|6634.2|6632.4|6636|6634.2|6632.7|6630.9|368
1596217200000|2020-07-31 17:40:00|6634.1|6632.3|6641.9|6640.1|6643.2|6641.4|6634.1|6632.3|361
1596217500000|2020-07-31 17:45:00|6641.5|6639.7|6638.4|6636.6|6642.1|6640.3|6638.4|6636.6|288
1596217800000|2020-07-31 17:50:00|6638.3|6636.5|6637.1|6635.3|6639.2|6637.4|6635.6|6633.8|238
1596218100000|2020-07-31 17:55:00|6637.2|6635.4|6635.7|6633.9|6637.6|6635.8|6634.8|6633|283
1596218400000|2020-07-31 18:00:00|6635.8|6634|6637.8|6636|6639.2|6637.4|6635.6|6633.8|300
1596218700000|2020-07-31 18:05:00|6637.7|6635.9|6634.3|6632.5|6638.2|6636.4|6634.3|6632.5|325
1596219000000|2020-07-31 18:10:00|6634.1|6632.3|6636.2|6634.4|6637.5|6635.7|6633.4|6631.6|258
1596219300000|2020-07-31 18:15:00|6636.1|6634.3|6634.8|6633|6638.1|6636.3|6634.3|6632.5|283
1596219600000|2020-07-31 18:20:00|6635|6633.2|6633.4|6631.6|6637.2|6635.4|6633.3|6631.5|331
1596219900000|2020-07-31 18:25:00|6633.3|6631.5|6634.1|6632.3|6634.9|6633.1|6632.4|6630.6|259
1596220200000|2020-07-31 18:30:00|6634.2|6632.4|6631.7|6629.9|6635.1|6633.3|6631.6|6629.8|261
1596220500000|2020-07-31 18:35:00|6631.6|6629.8|6627.7|6625.9|6631.7|6629.9|6627.4|6625.6|279
1596220800000|2020-07-31 18:40:00|6627.6|6625.8|6630.8|6629|6631.2|6629.4|6626.9|6625.1|245
1596221100000|2020-07-31 18:45:00|6630.5|6628.7|6626.6|6624.8|6631.3|6629.5|6626.5|6624.7|286
1596221400000|2020-07-31 18:50:00|6626.9|6625.1|6628.4|6626.6|6629.5|6627.7|6626.5|6624.7|165
1596221700000|2020-07-31 18:55:00|6628.5|6626.7|6630.4|6628.6|6631.5|6629.7|6627.8|6626|289
1596222000000|2020-07-31 19:00:00|6630.3|6628.5|6633.3|6631.5|6633.6|6631.8|6627.5|6625.1|405
1596222300000|2020-07-31 19:05:00|6633|6631.2|6631.8|6630|6634.5|6632.7|6631.5|6629.7|283
1596222600000|2020-07-31 19:10:00|6632|6630.2|6631.4|6629.6|6633.2|6631.4|6630.5|6628.7|166
1596222900000|2020-07-31 19:15:00|6631.5|6629.7|6630.7|6628.9|6632.2|6629.8|6626.8|6624.5|251
1596223200000|2020-07-31 19:20:00|6630.9|6629.1|6630.5|6628.7|6632.3|6630.2|6630.4|6628.1|202
1596223500000|2020-07-31 19:25:00|6630.4|6628.6|6631.4|6629.6|6632.1|6629.9|6629.4|6626.7|225
1596223800000|2020-07-31 19:30:00|6631|6629.2|6632.1|6629.1|6633|6630.5|6630.7|6628.5|209
1596224100000|2020-07-31 19:35:00|6632.2|6629.2|6630.4|6628.6|6632.9|6630.5|6630.4|6628.2|167
1596224400000|2020-07-31 19:40:00|6630.5|6628.7|6629.6|6627.8|6631.9|6629.6|6629.4|6627.1|246
1596224700000|2020-07-31 19:45:00|6629.7|6627.9|6629.3|6627.5|6632|6629.6|6628.5|6626.6|245
1596225000000|2020-07-31 19:50:00|6629.2|6627.4|6631|6628|6631.1|6628.8|6628.9|6626.6|200
1596225300000|2020-07-31 19:55:00|6631.1|6628.1|6634.2|6632.4|6634.5|6632.5|6630.4|6628|211
1596225600000|2020-07-31 20:00:00|6634.8|6631.8|6635.5|6632.5|6635.6|6632.8|6631.9|6628.9|182
1596225900000|2020-07-31 20:05:00|6634.9|6631.9|6634.8|6631.8|6636|6633|6633.8|6630.8|188
1596226200000|2020-07-31 20:10:00|6634|6631|6633.1|6630.1|6634.5|6631.5|6631.5|6628.5|171
1596226500000|2020-07-31 20:15:00|6633|6630|6631.9|6628.9|6633|6630|6630.6|6627.6|127
1596226800000|2020-07-31 20:20:00|6631.6|6628.6|6631.9|6628.9|6632.9|6629.9|6631.5|6628.5|76
1596227100000|2020-07-31 20:25:00|6632|6629|6632.6|6629.6|6633.1|6630.1|6631.6|6628.8|97
1596227400000|2020-07-31 20:30:00|6632.7|6629.7|6634.8|6631.8|6635.3|6632.3|6631.9|6628.9|135
1596227700000|2020-07-31 20:35:00|6634.9|6631.9|6635.4|6632.4|6635.7|6633|6634|6631|145
1596228000000|2020-07-31 20:40:00|6635.6|6632.6|6632.8|6629.8|6635.6|6633.1|6631.7|6628.7|202
1596228300000|2020-07-31 20:45:00|6632.9|6629.9|6630.1|6627.1|6633.5|6630.5|6628.4|6625.4|264
1596228600000|2020-07-31 20:50:00|6630.2|6627.2|6629.6|6626.6|6632|6629|6628.7|6625.4|215
1596228900000|2020-07-31 20:55:00|6629.7|6626.7|6633.1|6629.1|6633.4|6630|6628.8|6625.5|243
1596398400000|2020-08-02 20:00:00|6633.5|6623.5|6633.5|6623.5|6633.5|6623.5|6632.9|6622.9|3
1596398700000|2020-08-02 20:05:00|6632.9|6622.9|6633.5|6623.5|6633.5|6623.5|6632.9|6622.9|6
1596399000000|2020-08-02 20:10:00|6633.9|6623.9|6633.5|6623.5|6633.9|6623.9|6630.8|6620.8|10
1596399300000|2020-08-02 20:15:00|6632.9|6622.9|6630.8|6620.8|6633.5|6623.5|6630.8|6620.8|9
1596399600000|2020-08-02 20:20:00|6632.8|6622.8|6631.3|6621.3|6636.8|6626.8|6631.2|6621.2|31
1596399900000|2020-08-02 20:25:00|6631.4|6621.4|6631.4|6621.4|6631.4|6621.4|6631.4|6621.4|1
1596400200000|2020-08-02 20:30:00|6634|6624|6632.5|6622.5|6634.5|6624.5|6629.6|6619.6|26
1596400500000|2020-08-02 20:35:00|6633.1|6623.1|6631.6|6621.6|6635|6625|6629.2|6619.2|23
1596400800000|2020-08-02 20:40:00|6629.4|6619.4|6631.6|6621.6|6633.8|6623.8|6629.1|6619.1|29
1596401100000|2020-08-02 20:45:00|6632.3|6622.3|6633.3|6623.3|6637.3|6627.3|6631.6|6621.6|30
1596401400000|2020-08-02 20:50:00|6636.4|6626.4|6637.4|6627.4|6638.2|6628.2|6634.5|6624.5|31
1596401700000|2020-08-02 20:55:00|6638.2|6628.2|6636.8|6626.8|6639|6629|6633.6|6623.6|34
1596402000000|2020-08-02 21:00:00|6636.4|6626.4|6636.4|6626.4|6641.6|6632.2|6634.3|6624.3|65
1596402300000|2020-08-02 21:05:00|6636.6|6626.6|6636|6626|6637.6|6627.6|6633.9|6623.9|76
1596402600000|2020-08-02 21:10:00|6635.9|6625.9|6636.9|6626.9|6638.7|6628.7|6634.9|6624.9|116
1596402900000|2020-08-02 21:15:00|6636.8|6626.8|6636.8|6626.8|6637.2|6627.2|6635.1|6625.1|90
1596403200000|2020-08-02 21:20:00|6636.9|6626.9|6636.4|6628.6|6640.5|6630.9|6635.4|6625.9|136
1596403500000|2020-08-02 21:25:00|6636.6|6627.5|6634.4|6624.4|6639.6|6630.7|6632|6623.8|136
1596403800000|2020-08-02 21:30:00|6632.8|6625.2|6631|6623.8|6635.5|6626.4|6629.5|6621.1|180
1596404100000|2020-08-02 21:35:00|6630.9|6624.4|6629.5|6623.2|6630.9|6625.2|6625.6|6620.3|147
1596404400000|2020-08-02 21:40:00|6629.7|6623.1|6629.6|6624|6630.2|6624.3|6627.6|6622.4|36
1596404700000|2020-08-02 21:45:00|6629.5|6624.1|6630.3|6622.9|6631.3|6624.1|6628.2|6621.2|71
1596405000000|2020-08-02 21:50:00|6630.2|6622.7|6630.1|6623.8|6630.5|6624.7|6628.5|6622.2|71
1596405300000|2020-08-02 21:55:00|6628.7|6624.7|6630.3|6623.2|6631.4|6624.9|6628.5|6622.2|127
1596405600000|2020-08-02 22:00:00|6630|6622.7|6630.3|6626.3|6630.9|6626.6|6627.9|6622.5|368
1596405900000|2020-08-02 22:05:00|6630.7|6626.7|6630.9|6626.9|6631.4|6627.4|6629.9|6625.5|326
1596406200000|2020-08-02 22:10:00|6631|6627|6630|6627|6631.5|6628.1|6629.5|6626.5|265
1596406500000|2020-08-02 22:15:00|6630.2|6627.2|6634.7|6631.4|6635.5|6632|6630|6627|257
1596406800000|2020-08-02 22:20:00|6635|6631.6|6634.9|6631.9|6635.7|6632.7|6633.5|6630.5|248
1596407100000|2020-08-02 22:25:00|6635|6632|6635.8|6632.8|6636.3|6633.3|6634.9|6631.9|159
1596407400000|2020-08-02 22:30:00|6635.7|6632.7|6635.5|6632.5|6635.9|6632.9|6633.1|6630.1|212
1596407700000|2020-08-02 22:35:00|6635.6|6632.6|6636.5|6633.5|6637.7|6634.7|6634.4|6631.4|281
1596408000000|2020-08-02 22:40:00|6636.4|6633.4|6637.4|6634.4|6638.4|6635.4|6635.9|6632.9|218
1596408300000|2020-08-02 22:45:00|6637.3|6634.3|6639.2|6636.2|6639.5|6636.5|6635.9|6632.9|225
1596408600000|2020-08-02 22:50:00|6639.1|6636.1|6639.4|6636.4|6640.8|6637.8|6638.3|6635.3|196
1596408900000|2020-08-02 22:55:00|6639.5|6636.5|6640.1|6637.1|6641.3|6638.3|6639.1|6636.1|171
1596409200000|2020-08-02 23:00:00|6640|6637|6640.6|6637.6|6640.9|6637.9|6638.7|6635.7|315
1596409500000|2020-08-02 23:05:00|6640.5|6637.5|6637.6|6634.6|6640.6|6637.6|6637.2|6634.2|220
1596409800000|2020-08-02 23:10:00|6637.5|6634.5|6635.8|6632.8|6637.7|6634.7|6634.8|6631.8|264
1596410100000|2020-08-02 23:15:00|6635.7|6632.7|6634.2|6631.2|6636.4|6634|6633.6|6630.6|296
1596410400000|2020-08-02 23:20:00|6634.3|6631.3|6633.7|6630.7|6634.7|6631.7|6630.9|6628.5|334
1596410700000|2020-08-02 23:25:00|6633.8|6630.8|6634|6631|6635.6|6633.2|6632.4|6630|312
1596411000000|2020-08-02 23:30:00|6633.4|6631.6|6633.9|6630.9|6635|6632.7|6628.4|6625.9|329
1596411300000|2020-08-02 23:35:00|6633.8|6630.8|6634.7|6631.7|6636|6633.9|6632.3|6629.3|351
1596411600000|2020-08-02 23:40:00|6634.8|6631.8|6629.7|6626.7|6635|6632|6627.8|6625.5|491
1596411900000|2020-08-02 23:45:00|6629.8|6626.8|6633.7|6630.7|6634.4|6631.4|6628.7|6625.7|462
1596412200000|2020-08-02 23:50:00|6633.6|6630.6|6635.9|6632.9|6637|6634.5|6633.6|6630.6|289
1596412500000|2020-08-02 23:55:00|6636|6633|6635.8|6632.8|6637.8|6635|6633.7|6630.7|345
1596412800000|2020-08-03 00:00:00|6635.9|6632.9|6634.2|6631.2|6639.9|6636.9|6633.3|6630.3|432
1596413100000|2020-08-03 00:05:00|6634.3|6631.3|6632.2|6629.2|6636.7|6634.6|6630.3|6627.3|398
1596413400000|2020-08-03 00:10:00|6632.3|6629.3|6627.2|6624.2|6633.6|6630.6|6624.9|6621.9|539
1596413700000|2020-08-03 00:15:00|6627.3|6624.3|6624.8|6621.8|6630|6627|6622.6|6619.6|502
1596414000000|2020-08-03 00:20:00|6624.7|6621.7|6619|6616|6625.5|6622.8|6618.7|6615.7|462
1596414300000|2020-08-03 00:25:00|6619.8|6616.8|6622.1|6619.1|6622.1|6619.1|6615.6|6612.8|464
1596414600000|2020-08-03 00:30:00|6622|6619|6619|6616|6623.9|6620.9|6618.8|6615.8|430
1596414900000|2020-08-03 00:35:00|6618.9|6615.9|6621.4|6618.4|6622.1|6619.7|6615.8|6613.7|431
1596415200000|2020-08-03 00:40:00|6621.1|6619.3|6621.4|6618.4|6624.6|6622.5|6620.4|6618.4|388
1596415500000|2020-08-03 00:45:00|6620.7|6618.9|6623.1|6621.3|6625.8|6623.6|6620.3|6618.3|404
1596415800000|2020-08-03 00:50:00|6623.2|6621.4|6626.8|6623.8|6627.7|6625.4|6622.1|6620.2|429
1596416100000|2020-08-03 00:55:00|6626.6|6623.6|6623|6620|6627|6625|6622.1|6619.6|408
1596416400000|2020-08-03 01:00:00|6622.2|6620.4|6618.9|6617.1|6623.9|6621.4|6616.4|6614.1|500
1596416700000|2020-08-03 01:05:00|6618.8|6617|6624.2|6621.2|6625.1|6622.1|6618.3|6616.5|513
1596417000000|2020-08-03 01:10:00|6624.1|6621.1|6629.6|6627.8|6631.7|6628.7|6622.9|6620.6|400
1596417300000|2020-08-03 01:15:00|6629.7|6627.9|6629.1|6626.1|6632.6|6630.1|6627.6|6625.5|530
1596417600000|2020-08-03 01:20:00|6629.2|6626.2|6627.6|6624.6|6629.2|6626.8|6625.3|6622.8|391
1596417900000|2020-08-03 01:25:00|6627.7|6624.7|6626.9|6623.9|6630.8|6628.6|6626|6623.6|464
1596418200000|2020-08-03 01:30:00|6626.8|6623.8|6625.4|6623.6|6629.6|6627.2|6623.7|6621.9|461
1596418500000|2020-08-03 01:35:00|6625.3|6623.5|6626.7|6624.9|6629|6626.7|6623.3|6621.2|411
1596418800000|2020-08-03 01:40:00|6626.8|6625|6629.5|6626.5|6631.1|6628.1|6626.6|6624.6|428
1596419100000|2020-08-03 01:45:00|6630.9|6627.9|6624.3|6621.3|6632|6629|6623.8|6621.1|436
1596419400000|2020-08-03 01:50:00|6624.2|6621.2|6628.8|6627|6630.3|6627.4|6621.8|6619.4|464
1596419700000|2020-08-03 01:55:00|6628.7|6626.9|6634.2|6632.4|6635.9|6633.6|6628.3|6625.8|448
1596420000000|2020-08-03 02:00:00|6634.7|6631.7|6630.5|6627.5|6635.3|6632.3|6630.2|6627.5|439
1596420300000|2020-08-03 02:05:00|6630.1|6627.1|6627.9|6626.1|6632.1|6629.8|6627.7|6625|433
1596420600000|2020-08-03 02:10:00|6628.4|6625.4|6627.3|6625.5|6631.2|6628.9|6626.3|6624|336
1596420900000|2020-08-03 02:15:00|6627.4|6625.6|6625.3|6623.5|6628|6625.6|6622.2|6619.9|270
1596421200000|2020-08-03 02:20:00|6625.2|6623.4|6625|6623.2|6627.2|6624.7|6623.2|6621.1|204
1596421500000|2020-08-03 02:25:00|6624.9|6623.1|6624.5|6622.7|6625.9|6623.8|6623.6|6621.6|265
1596421800000|2020-08-03 02:30:00|6624.4|6622.6|6628.4|6626.6|6628.8|6626.7|6624.4|6622.2|317
1596422100000|2020-08-03 02:35:00|6628.3|6626.5|6628.6|6626.8|6630.8|6629|6627.6|6625.6|239
1596422400000|2020-08-03 02:40:00|6628.5|6626.7|6628|6626.2|6630|6628.2|6627.7|6625.3|261
1596422700000|2020-08-03 02:45:00|6627.6|6625.8|6630|6628.2|6630.7|6628.9|6627.3|6625.5|249
1596423000000|2020-08-03 02:50:00|6629.9|6628.1|6629.5|6627.7|6630.7|6628.9|6628.2|6626.4|166
1596423300000|2020-08-03 02:55:00|6629.4|6627.6|6629.9|6626.9|6630.1|6628.3|6628.5|6626.7|124
1596423600000|2020-08-03 03:00:00|6630|6627|6634.1|6632.3|6635.1|6633.3|6629.7|6627|241
1596423900000|2020-08-03 03:05:00|6634|6632.2|6633.6|6631.8|6634.8|6633|6633.3|6631.5|200
1596424200000|2020-08-03 03:10:00|6633.7|6631.9|6632.2|6630.4|6634.5|6632.7|6631.8|6630|203
1596424500000|2020-08-03 03:15:00|6631.9|6630.1|6631.2|6629.4|6633.1|6631.3|6631.2|6629.4|204
1596424800000|2020-08-03 03:20:00|6631.3|6629.5|6630.5|6628.7|6632.4|6630.6|6630.1|6628.3|200
1596425100000|2020-08-03 03:25:00|6630.3|6628.5|6631.5|6629.7|6631.7|6629.9|6630.2|6628.1|150
1596425400000|2020-08-03 03:30:00|6631.6|6629.8|6633.6|6631.8|6633.7|6631.9|6631.5|6629.2|131
1596425700000|2020-08-03 03:35:00|6633.7|6631.9|6632.6|6630.8|6634.3|6632.5|6631.7|6629.5|152
1596426000000|2020-08-03 03:40:00|6632.5|6630.7|6634.2|6632.4|6634.6|6632.8|6631|6629.2|166
1596426300000|2020-08-03 03:45:00|6634.3|6632.5|6633.7|6631.9|6634.5|6632.7|6632.2|6630.4|222
1596426600000|2020-08-03 03:50:00|6633.6|6631.8|6631.6|6629.8|6633.7|6631.9|6631.1|6629.3|197
1596426900000|2020-08-03 03:55:00|6631.5|6629.7|6632.7|6630.9|6632.9|6631|6630.2|6628.4|168
1596427200000|2020-08-03 04:00:00|6632.8|6631|6632.2|6630.4|6633.5|6631.5|6631.8|6629.5|144
1596427500000|2020-08-03 04:05:00|6632.3|6630.5|6634.9|6633.1|6635.3|6633.5|6631.3|6629.5|171
1596427800000|2020-08-03 04:10:00|6635|6633.2|6635.7|6633.9|6636.2|6634.4|6634.7|6632.9|88
1596428100000|2020-08-03 04:15:00|6636.1|6634.3|6636|6634.2|6637.3|6635.5|6635.3|6633.5|136
1596428400000|2020-08-03 04:20:00|6636.1|6634.3|6635.5|6633.7|6636.3|6634.5|6635.3|6633.5|90
1596428700000|2020-08-03 04:25:00|6635.6|6633.8|6636.5|6634.7|6637.5|6635.7|6635.3|6633.5|120
1596429000000|2020-08-03 04:30:00|6636.2|6634.4|6634.1|6632.3|6636.5|6634.7|6633.4|6631.6|181
1596429300000|2020-08-03 04:35:00|6634|6632.2|6637.5|6635.7|6638.3|6635.9|6633.2|6631.4|164
1596429600000|2020-08-03 04:40:00|6637.6|6635.8|6638.6|6636.8|6639.2|6637.4|6636.6|6634.8|173
1596429900000|2020-08-03 04:45:00|6638.5|6636.7|6639.1|6637.3|6639.2|6637.4|6637.4|6635.6|115
1596430200000|2020-08-03 04:50:00|6639.2|6637.4|6638.5|6636.7|6639.3|6637.5|6638.4|6636.6|116
1596430500000|2020-08-03 04:55:00|6638.6|6636.8|6637.5|6635.7|6638.6|6636.8|6637.3|6635.5|159
1596430800000|2020-08-03 05:00:00|6637.6|6635.8|6638.5|6636.7|6639.9|6638.1|6637.5|6635.5|194
1596431100000|2020-08-03 05:05:00|6638.6|6636.8|6639.3|6637.5|6640.3|6638.5|6637.9|6636.1|155
1596431400000|2020-08-03 05:10:00|6639.4|6637.6|6642.2|6640.4|6642.7|6640.9|6639.2|6637.4|142
1596431700000|2020-08-03 05:15:00|6642.3|6640.5|6639.9|6638.1|6642.5|6640.7|6638.2|6636.4|182
1596432000000|2020-08-03 05:20:00|6639.8|6638|6640.5|6638.7|6642|6640.2|6639.2|6637.4|244
1596432300000|2020-08-03 05:25:00|6640.6|6638.8|6640.7|6638.9|6641.8|6640|6640.3|6638.5|141
1596432600000|2020-08-03 05:30:00|6640.6|6638.8|6641.2|6639.4|6641.4|6639.6|6639.2|6637.4|178
1596432900000|2020-08-03 05:35:00|6640.8|6639|6642.2|6640.4|6642.7|6640.9|6639.7|6637.9|152
1596433200000|2020-08-03 05:40:00|6642.3|6640.5|6640.4|6638.6|6642.3|6640.5|6640.1|6638.3|172
1596433500000|2020-08-03 05:45:00|6640.5|6638.7|6642.7|6640.9|6643.5|6641.7|6640.2|6638.4|178
1596433800000|2020-08-03 05:50:00|6642.6|6640.8|6643.2|6641.4|6643.7|6641.9|6640.4|6638.6|216
1596434100000|2020-08-03 05:55:00|6643.4|6641.6|6642.7|6639.7|6643.7|6641.9|6641.1|6639.3|216
1596434400000|2020-08-03 06:00:00|6642.8|6639.8|6638.2|6636.4|6642.8|6639.8|6637.7|6635.4|261
1596434700000|2020-08-03 06:05:00|6638.3|6636.5|6634.6|6632.8|6639.2|6637.4|6634.2|6632.4|293
1596435000000|2020-08-03 06:10:00|6634.5|6632.7|6631.3|6629.5|6634.9|6633.1|6630.1|6628.3|355
1596435300000|2020-08-03 06:15:00|6631.4|6629.6|6631.5|6629.7|6632.4|6630.6|6630.7|6628.4|224
1596435600000|2020-08-03 06:20:00|6631.4|6629.6|6624.7|6622.9|6631.4|6629.6|6624.3|6622|331
1596435900000|2020-08-03 06:25:00|6624.9|6623.1|6626.1|6624.3|6628.2|6626.4|6624.8|6622.6|245
1596436200000|2020-08-03 06:30:00|6626|6624.2|6624.6|6622.8|6626.7|6624.8|6623.6|6621.5|274
1596436500000|2020-08-03 06:35:00|6624.5|6622.7|6623.3|6621.5|6626.9|6624.6|6623|6621.2|250
1596436800000|2020-08-03 06:40:00|6623.4|6621.6|6625.4|6623.6|6625.7|6623.9|6622.6|6620.8|262
1596437100000|2020-08-03 06:45:00|6625.6|6623.8|6626.4|6624.6|6626.7|6624.9|6624.6|6622.8|252
1596437400000|2020-08-03 06:50:00|6626.1|6624.3|6619.4|6617.6|6626.5|6624.7|6618.5|6616.7|317
1596437700000|2020-08-03 06:55:00|6619.3|6617.5|6620.1|6618.3|6620.4|6618.6|6618.5|6616.7|246
1596438000000|2020-08-03 07:00:00|6620.2|6618.4|6625.1|6623.3|6625.6|6623.8|6619.5|6617.7|330
1596438300000|2020-08-03 07:05:00|6625.2|6623.4|6621.8|6620|6626.9|6625.1|6621.8|6620|308
1596438600000|2020-08-03 07:10:00|6621.9|6620.1|6628.7|6626.9|6629.7|6627.5|6620.7|6618.9|384
1596438900000|2020-08-03 07:15:00|6628.5|6626.7|6627.3|6625.5|6628.6|6626.8|6623.4|6621.6|302
1596439200000|2020-08-03 07:20:00|6627.4|6625.6|6630.6|6628.8|6630.7|6628.9|6626.3|6624|272
1596439500000|2020-08-03 07:25:00|6630.5|6628.7|6626.1|6624.3|6630.6|6628.8|6626|6624.2|230
1596439800000|2020-08-03 07:30:00|6626.4|6624.6|6628.5|6626.7|6630.7|6628.9|6625.7|6623.9|270
1596440100000|2020-08-03 07:35:00|6628.4|6626.6|6625.7|6623.9|6630.1|6628.3|6625.3|6623.5|373
1596440400000|2020-08-03 07:40:00|6625.6|6623.8|6623.6|6621.8|6627.4|6625.6|6623.4|6621.6|335
1596440700000|2020-08-03 07:45:00|6623.8|6622|6621.1|6618.1|6624.4|6622.6|6618.9|6617.1|397
1596441000000|2020-08-03 07:50:00|6620.5|6618.7|6624.3|6622.5|6624.7|6622.9|6619.5|6617.7|267
1596441300000|2020-08-03 07:55:00|6624.6|6622.8|6628.6|6626.8|6629.1|6627|6624.6|6622.8|307
1596441600000|2020-08-03 08:00:00|6628.5|6626.7|6633.4|6631.6|6635|6633.2|6627.5|6625.7|415
1596441900000|2020-08-03 08:05:00|6633.3|6631.5|6631.8|6630|6633.6|6631.7|6631.3|6629.5|266
1596442200000|2020-08-03 08:10:00|6631.7|6629.9|6631|6629.2|6632.5|6630.7|6629.7|6627.9|272
1596442500000|2020-08-03 08:15:00|6631.1|6629.3|6631.8|6630|6634.2|6632.1|6630.7|6628.9|281
1596442800000|2020-08-03 08:20:00|6631.9|6630.1|6633|6631.2|6633.5|6631.7|6631.3|6629.1|218
1596443100000|2020-08-03 08:25:00|6632.7|6630.9|6630.7|6628.9|6632.8|6631|6629.4|6627.6|257
1596443400000|2020-08-03 08:30:00|6630.5|6628.7|6631|6629.2|6631.5|6629.7|6628.6|6626.5|236
1596443700000|2020-08-03 08:35:00|6630.9|6629.1|6634.4|6632.6|6634.6|6632.8|6629.7|6627.9|275
1596444000000|2020-08-03 08:40:00|6634.3|6632.5|6633.6|6631.8|6636.1|6634.1|6632.9|6631|322
1596444300000|2020-08-03 08:45:00|6633.5|6631.7|6636.5|6634.7|6638.3|6636.5|6633.4|6631.6|277
1596444600000|2020-08-03 08:50:00|6636.6|6634.8|6634.1|6632.3|6638.5|6636.7|6633.9|6631.9|271
1596444900000|2020-08-03 08:55:00|6634|6632.2|6636.6|6634.8|6637.8|6635.4|6633.7|6631.9|353
1596445200000|2020-08-03 09:00:00|6636.7|6634.9|6633.6|6631.8|6636.7|6634.9|6632|6630.2|334
1596445500000|2020-08-03 09:05:00|6633.5|6631.7|6633.5|6631.7|6637.2|6634.7|6632.5|6630.7|288
1596445800000|2020-08-03 09:10:00|6633.4|6631.6|6626.4|6624.6|6633.9|6632.1|6626.3|6624.5|397
1596446100000|2020-08-03 09:15:00|6626.3|6624.5|6627.7|6625.9|6629.8|6627.5|6625.2|6623.4|298
1596446400000|2020-08-03 09:20:00|6627.8|6626|6627.8|6626|6629.4|6627.6|6626.4|6624.6|275
1596446700000|2020-08-03 09:25:00|6627.7|6625.9|6628.2|6626.4|6629|6627.2|6626|6624.1|285
1596447000000|2020-08-03 09:30:00|6628.5|6626.7|6625.6|6623.8|6628.6|6626.8|6623.2|6621.4|316
1596447300000|2020-08-03 09:35:00|6625.7|6623.9|6629.5|6627.7|6629.7|6627.9|6625.6|6623.8|216
1596447600000|2020-08-03 09:40:00|6629.6|6627.8|6631.3|6629.5|6631.4|6629.6|6628.6|6626.8|197
1596447900000|2020-08-03 09:45:00|6630.8|6629|6627.9|6626.1|6631|6629.2|6626.9|6625.1|237
1596448200000|2020-08-03 09:50:00|6627.8|6626|6626.6|6624.8|6629|6627.2|6626.5|6624.7|224
1596448500000|2020-08-03 09:55:00|6626.5|6624.7|6628.7|6626.9|6629.3|6627.1|6626|6624.2|331
1596448800000|2020-08-03 10:00:00|6628.4|6626.6|6626.9|6625.1|6630.4|6628.6|6626.7|6624.9|237
1596449100000|2020-08-03 10:05:00|6626.8|6625|6629.9|6628.1|6630.9|6629.1|6626.8|6625|215
1596449400000|2020-08-03 10:10:00|6629.8|6628|6632|6630.2|6632.4|6630.6|6629.1|6627.3|249
1596449700000|2020-08-03 10:15:00|6631.9|6630.1|6627.7|6625.9|6632.9|6631.1|6627.3|6625.5|279
1596450000000|2020-08-03 10:20:00|6627.6|6625.8|6622.7|6620.9|6627.7|6625.9|6622.6|6620.8|411
1596450300000|2020-08-03 10:25:00|6622.8|6621|6620.9|6619.1|6623.9|6622.1|6619.8|6618|333
1596450600000|2020-08-03 10:30:00|6621|6619.2|6623.1|6621.3|6625.5|6623.7|6621|6619.2|381
1596450900000|2020-08-03 10:35:00|6623.2|6621.4|6627.9|6626.1|6628|6626.2|6622.1|6619.8|251
1596451200000|2020-08-03 10:40:00|6627.8|6626|6627|6625.2|6628.7|6626.9|6625.9|6624.1|253
1596451500000|2020-08-03 10:45:00|6627.1|6625.3|6624.5|6622.7|6628.9|6627.1|6623.8|6622|276
1596451800000|2020-08-03 10:50:00|6624.6|6622.8|6627.6|6625.8|6627.6|6625.8|6623.1|6621.3|251
1596452100000|2020-08-03 10:55:00|6627.5|6625.7|6627.9|6626.1|6628.3|6626.5|6625.4|6623.6|320
1596452400000|2020-08-03 11:00:00|6628|6626.2|6629.6|6627.8|6630|6628.2|6627.3|6625.5|296
1596452700000|2020-08-03 11:05:00|6629.7|6627.9|6629.1|6627.3|6630.6|6628.8|6628.8|6627|228
1596453000000|2020-08-03 11:10:00|6629.2|6627.4|6628.8|6627|6630.5|6628.7|6627.9|6626.1|217
1596453300000|2020-08-03 11:15:00|6628.9|6627.1|6628.7|6626.9|6629.2|6627.4|6627.4|6625.6|224
1596453600000|2020-08-03 11:20:00|6628.6|6626.8|6628.7|6626.9|6633|6631.2|6628.2|6626.4|265
1596453900000|2020-08-03 11:25:00|6628.1|6626.3|6626.9|6625.1|6628.3|6626.5|6625.8|6623.5|180
1596454200000|2020-08-03 11:30:00|6626.8|6625|6624.3|6622.5|6627.2|6625.4|6622.8|6621|237
1596454500000|2020-08-03 11:35:00|6624.2|6622.4|6624.7|6622.9|6625.7|6623.9|6623.9|6622.1|154
1596454800000|2020-08-03 11:40:00|6624.6|6622.8|6624.5|6622.7|6625.6|6623.8|6623.9|6622.1|153
1596455100000|2020-08-03 11:45:00|6624.4|6622.6|6625.1|6623.3|6626.6|6624.8|6624.4|6622.6|184
1596455400000|2020-08-03 11:50:00|6625.5|6623.7|6627.8|6626|6629.6|6627.8|6625.3|6623.5|194
1596455700000|2020-08-03 11:55:00|6627.9|6626.1|6625.8|6624|6628.3|6626.5|6625.5|6623.7|171
1596456000000|2020-08-03 12:00:00|6625.9|6624.1|6630|6628.2|6630.3|6628.5|6625.9|6624.1|232
1596456300000|2020-08-03 12:05:00|6629.9|6628.1|6626.8|6625|6630|6628.2|6626.8|6624.7|262
1596456600000|2020-08-03 12:10:00|6626.7|6624.9|6624.9|6623.1|6626.8|6625|6623|6621.2|240
1596456900000|2020-08-03 12:15:00|6624.8|6623|6622.9|6621.1|6624.9|6623.1|6620.9|6618.4|291
1596457200000|2020-08-03 12:20:00|6622.8|6621|6621.3|6619.5|6625.4|6623|6621|6619.2|249
1596457500000|2020-08-03 12:25:00|6621.5|6619.7|6620.6|6618.8|6621.7|6619.9|6619.5|6617.3|199
1596457800000|2020-08-03 12:30:00|6620.8|6619|6613.5|6611.7|6621.4|6619.6|6613.5|6611.1|243
1596458100000|2020-08-03 12:35:00|6614.4|6611.4|6612.5|6610.7|6615.2|6613|6611.5|6609.1|319
1596458400000|2020-08-03 12:40:00|6612.4|6610.6|6605.1|6602.1|6612.6|6610.8|6603.7|6601.8|275
1596458700000|2020-08-03 12:45:00|6605.2|6602.2|6600.8|6599|6605.2|6602.8|6599.7|6597.9|254
1596459000000|2020-08-03 12:50:00|6600.7|6598.9|6602.2|6599.2|6602.5|6600|6599.7|6597.7|313
1596459300000|2020-08-03 12:55:00|6602.3|6599.3|6602.1|6600.3|6604.3|6601.9|6601.4|6599|380
1596459600000|2020-08-03 13:00:00|6602.4|6600.6|6602.7|6600.9|6603.7|6601.9|6601.3|6599.2|281
1596459900000|2020-08-03 13:05:00|6603.4|6601.6|6598.4|6596.6|6603.4|6601.6|6597.9|6595.7|323
1596460200000|2020-08-03 13:10:00|6598.5|6596.7|6596.1|6593.1|6600.4|6598.1|6594.6|6592.2|330
1596460500000|2020-08-03 13:15:00|6595.5|6593.7|6592.7|6590.9|6597.4|6595.3|6592|6589.8|280
1596460800000|2020-08-03 13:20:00|6593.3|6590.3|6588.3|6585.3|6593.3|6590.3|6587.6|6585.2|373
1596461100000|2020-08-03 13:25:00|6588.2|6585.2|6588.5|6586.7|6591|6588.5|6587.7|6585.2|272
1596461400000|2020-08-03 13:30:00|6588.4|6586.6|6582.8|6581|6588.7|6586.7|6579.9|6577.1|450
1596461700000|2020-08-03 13:35:00|6582.9|6581.1|6579.8|6578|6584.2|6582|6579.6|6577.3|355
1596462000000|2020-08-03 13:40:00|6579.7|6577.9|6580.4|6577.4|6581.8|6579.2|6576.2|6574.1|412
1596462300000|2020-08-03 13:45:00|6580.3|6577.3|6579.1|6577.3|6581.6|6579.2|6577.9|6575.9|314
1596462600000|2020-08-03 13:50:00|6579|6577.2|6580.5|6577.5|6581.9|6579.6|6578.1|6576.1|346
1596462900000|2020-08-03 13:55:00|6579.9|6578.1|6582.4|6578.8|6582.5|6579.8|6579.7|6577.5|345
1596463200000|2020-08-03 14:00:00|6582.1|6579.1|6584.7|6582.9|6585.2|6583|6580.8|6578.4|507
1596463500000|2020-08-03 14:05:00|6584.4|6582.6|6590|6588.2|6590.5|6588.3|6583.8|6582|473
1596463800000|2020-08-03 14:10:00|6590.1|6588.3|6592.4|6590.6|6593.5|6591.7|6589.9|6588.1|324
1596464100000|2020-08-03 14:15:00|6592.5|6590.7|6591.1|6588.1|6594.4|6592.1|6590.4|6588.1|330
1596464400000|2020-08-03 14:20:00|6591|6588|6591.3|6589.5|6591.5|6589.5|6586.2|6584.1|287
1596464700000|2020-08-03 14:25:00|6591.1|6589.3|6592.5|6590.7|6595.2|6592.9|6591.1|6589.3|292
1596465000000|2020-08-03 14:30:00|6592.6|6590.8|6592.5|6589.5|6593.4|6591|6590.8|6588.3|265
1596465300000|2020-08-03 14:35:00|6592.4|6589.4|6582.7|6580.9|6592.5|6590|6582.6|6580.3|355
1596465600000|2020-08-03 14:40:00|6583.3|6580.3|6583.9|6582.1|6584.7|6582.3|6581.5|6579.2|302
1596465900000|2020-08-03 14:45:00|6584|6582.2|6582.8|6581|6584.9|6582.8|6581.8|6579.8|374
1596466200000|2020-08-03 14:50:00|6582.9|6581.1|6588.8|6587|6590.3|6588.3|6582.8|6581|381
1596466500000|2020-08-03 14:55:00|6588.9|6587.1|6588.7|6586.9|6589.5|6587.1|6584.8|6582.2|457
1596466800000|2020-08-03 15:00:00|6588.8|6587|6596.1|6593.1|6596.6|6594.2|6587.7|6585.9|386
1596467100000|2020-08-03 15:05:00|6596.2|6593.2|6595.7|6593.9|6596.4|6594.1|6593.3|6591.5|343
1596467400000|2020-08-03 15:10:00|6595.6|6593.8|6591.7|6589.9|6596.1|6594.3|6591.5|6589.1|248
1596467700000|2020-08-03 15:15:00|6592.4|6589.4|6597.2|6594.2|6597.2|6594.2|6591.7|6589.3|229
1596468000000|2020-08-03 15:20:00|6597.3|6594.3|6596.1|6594.3|6597.4|6595|6593.2|6590.8|184
1596468300000|2020-08-03 15:25:00|6595.8|6594|6594.9|6593.1|6597.8|6595.9|6594.6|6592.8|275
1596468600000|2020-08-03 15:30:00|6595|6593.2|6595.1|6593.3|6598.2|6595.9|6594.4|6592.6|330
1596468900000|2020-08-03 15:35:00|6595.4|6593.6|6593.6|6591.8|6596.2|6594|6592.9|6591.1|271
1596469200000|2020-08-03 15:40:00|6593.7|6591.9|6595.1|6593.3|6596.6|6594.8|6593.6|6591.8|270
1596469500000|2020-08-03 15:45:00|6595.2|6593.4|6596.6|6594.8|6597.7|6595.9|6594.6|6592.8|269
1596469800000|2020-08-03 15:50:00|6596.5|6594.7|6599.1|6597.3|6599.8|6598|6596.1|6594.3|248
1596470100000|2020-08-03 15:55:00|6599|6597.2|6600.8|6599|6601.5|6599.2|6597.9|6596.1|288
1596470400000|2020-08-03 16:00:00|6600.6|6598.8|6602.7|6600.9|6604.4|6602.1|6600|6598.2|320
1596470700000|2020-08-03 16:05:00|6602.6|6600.8|6602.9|6601.1|6603.8|6602|6601.8|6600|232
1596471000000|2020-08-03 16:10:00|6603.4|6601.6|6604|6602.2|6604.5|6602.2|6602.1|6600.3|185
1596471300000|2020-08-03 16:15:00|6603.9|6602.1|6607|6605.2|6607.1|6605.3|6603.1|6601.3|238
1596471600000|2020-08-03 16:20:00|6607.5|6605.7|6605.9|6604.1|6608|6605.8|6605.6|6603.5|202
1596471900000|2020-08-03 16:25:00|6605.8|6604|6605.2|6603.4|6605.9|6604.1|6604.6|6602.5|209
1596472200000|2020-08-03 16:30:00|6605|6603.2|6604.8|6603|6605.8|6603.8|6604.1|6602.3|236
1596472500000|2020-08-03 16:35:00|6605.5|6602.5|6602.6|6600.8|6606.1|6604.3|6602|6600.2|250
1596472800000|2020-08-03 16:40:00|6602.7|6600.9|6602.4|6600.6|6604.5|6602.7|6601.7|6599.6|182
1596473100000|2020-08-03 16:45:00|6602.5|6600.7|6603.5|6601.7|6604.4|6602.6|6602.5|6600.2|188
1596473400000|2020-08-03 16:50:00|6603.6|6601.8|6605.3|6603.5|6605.4|6603.6|6603.3|6601.5|184
1596473700000|2020-08-03 16:55:00|6605.4|6603.6|6608|6606.2|6608.6|6606.4|6605.3|6603.2|166
1596474000000|2020-08-03 17:00:00|6607.7|6605.9|6608.5|6606.7|6609.1|6606.9|6606.5|6604.2|198
1596474300000|2020-08-03 17:05:00|6608.6|6606.8|6609|6607.2|6610.6|6608.8|6608.5|6606.7|133
1596474600000|2020-08-03 17:10:00|6609.1|6607.3|6608|6606.2|6610.4|6608.6|6607.7|6605.9|136
1596474900000|2020-08-03 17:15:00|6608.1|6606.3|6609.6|6607.8|6609.7|6607.9|6607.6|6605.6|104
1596475200000|2020-08-03 17:20:00|6609.7|6607.9|6610.7|6608.9|6612.4|6610.6|6609.6|6607.8|170
1596475500000|2020-08-03 17:25:00|6610.6|6608.8|6608.8|6607|6611.7|6609.9|6608.6|6606.8|217
1596475800000|2020-08-03 17:30:00|6608.9|6607.1|6611.3|6609.5|6612.4|6610.3|6608.6|6606.8|137
1596476100000|2020-08-03 17:35:00|6611.2|6609.4|6609.3|6607.5|6611.3|6609.5|6609.2|6607.4|162
1596476400000|2020-08-03 17:40:00|6609.4|6607.6|6610.1|6608.3|6610.5|6608.7|6609|6606.8|112
1596476700000|2020-08-03 17:45:00|6610.2|6608.4|6610.5|6608.7|6611.6|6609.8|6609.4|6607.6|109
1596477000000|2020-08-03 17:50:00|6610.4|6608.6|6610.3|6608.5|6611.1|6609.3|6609.7|6607.9|122
1596477300000|2020-08-03 17:55:00|6610.4|6608.6|6610.4|6608.6|6611.1|6609.1|6609.3|6607.5|149
1596477600000|2020-08-03 18:00:00|6610.5|6608.7|6611.4|6609.6|6611.9|6609.7|6609.1|6607.1|193
1596477900000|2020-08-03 18:05:00|6611.5|6609.7|6610.6|6608.8|6611.6|6609.8|6610.3|6608.2|111
1596478200000|2020-08-03 18:10:00|6610.7|6608.9|6611.3|6609.5|6611.6|6609.8|6610.7|6608.9|103
1596478500000|2020-08-03 18:15:00|6611.4|6609.6|6610.8|6609|6611.6|6609.8|6610.6|6608.3|107
1596478800000|2020-08-03 18:20:00|6610.7|6608.9|6610.2|6608.4|6611.6|6609.8|6610.2|6608.4|69
1596479100000|2020-08-03 18:25:00|6610.3|6608.5|6609.1|6607.3|6610.4|6608.6|6608.8|6607|85
1596479400000|2020-08-03 18:30:00|6609|6607.2|6610.4|6608.6|6611|6608.8|6608.9|6607|162
1596479700000|2020-08-03 18:35:00|6610.3|6608.5|6613.9|6612.1|6614.5|6612.7|6610.2|6608.2|222
1596480000000|2020-08-03 18:40:00|6614|6612.2|6611.3|6609.5|6614.6|6612.8|6610.6|6608.7|177
1596480300000|2020-08-03 18:45:00|6611.5|6609.7|6610.4|6608.6|6611.9|6609.7|6608.5|6606.7|200
1596480600000|2020-08-03 18:50:00|6610.5|6608.7|6611.4|6609.6|6611.4|6609.6|6610.2|6608|176
1596480900000|2020-08-03 18:55:00|6611.3|6609.5|6614.4|6611.4|6614.4|6612.1|6611.3|6609.1|176
1596481200000|2020-08-03 19:00:00|6614.1|6611.1|6614.6|6612.8|6615.6|6613.6|6612.5|6610.2|240
1596481500000|2020-08-03 19:05:00|6615.2|6613.4|6613.6|6611.8|6615.3|6613.5|6613.2|6611|127
1596481800000|2020-08-03 19:10:00|6613.7|6611.9|6613.2|6611.4|6614.2|6612.4|6613|6611.2|91
1596482100000|2020-08-03 19:15:00|6613.3|6611.5|6614.6|6612.8|6614.6|6612.8|6613.1|6611|101
1596482400000|2020-08-03 19:20:00|6614.5|6612.7|6613.7|6611.9|6615|6613.1|6613.4|6611.6|87
1596482700000|2020-08-03 19:25:00|6613.8|6612|6614.3|6612.5|6615.3|6613|6613.6|6611.2|105
1596483000000|2020-08-03 19:30:00|6614.2|6612.4|6610.4|6608.6|6614.2|6612.4|6609.5|6607.7|118
1596483300000|2020-08-03 19:35:00|6610.5|6608.7|6612.4|6610.6|6613.1|6610.7|6610.4|6608.2|96
1596483600000|2020-08-03 19:40:00|6612.3|6610.5|6613.2|6611.4|6613.2|6611.4|6612.2|6610.4|73
1596483900000|2020-08-03 19:45:00|6613.1|6611.3|6614|6612.2|6614.8|6612.6|6613|6611|91
1596484200000|2020-08-03 19:50:00|6613.6|6611.8|6614.4|6612.6|6615.4|6613.6|6612.5|6610.2|118
1596484500000|2020-08-03 19:55:00|6614.5|6612.7|6615.4|6613.6|6616.9|6614.4|6613.4|6611.4|141
1596484800000|2020-08-03 20:00:00|6615.3|6613.5|6616|6613|6616.6|6614.4|6614.3|6612.5|170
1596485100000|2020-08-03 20:05:00|6616.1|6613.1|6615.6|6613.8|6616.8|6614.3|6615.2|6612.9|74
1596485400000|2020-08-03 20:10:00|6615.5|6613.7|6614.5|6612.7|6616.5|6614|6614.5|6612.7|111
1596485700000|2020-08-03 20:15:00|6614.6|6612.8|6616.6|6614.8|6616.7|6614.9|6614.5|6612.1|91
1596486000000|2020-08-03 20:20:00|6616.7|6614.9|6616.6|6614.8|6616.7|6614.9|6616.3|6614.5|59
1596486300000|2020-08-03 20:25:00|6616.5|6614.7|6616.6|6614.8|6616.7|6614.9|6616.4|6614.6|55
1596486600000|2020-08-03 20:30:00|6616.5|6614.7|6615.5|6613.7|6616.7|6614.9|6615.4|6613.6|80
1596486900000|2020-08-03 20:35:00|6615.6|6613.8|6614|6612.2|6615.9|6613.8|6613.9|6611.7|92
1596487200000|2020-08-03 20:40:00|6614.1|6612.3|6615.1|6612.1|6615.4|6612.9|6613.4|6610.8|103
1596487500000|2020-08-03 20:45:00|6615|6612|6615|6612|6615.4|6612.4|6614.1|6611.2|127
1596487800000|2020-08-03 20:50:00|6614.9|6611.9|6614.9|6611.9|6615.1|6612.1|6613.8|6610.8|94
1596488100000|2020-08-03 20:55:00|6615|6612|6613.7|6610.7|6615.2|6612.2|6613.2|6610.2|165
1596488400000|2020-08-03 21:00:00|6614.7|6611|6611.6|6607.6|6614.7|6611.2|6610.8|6606.8|54
1596488700000|2020-08-03 21:05:00|6611.7|6607.7|6613.3|6609.3|6614.2|6610.2|6610.7|6606.7|154
1596489000000|2020-08-03 21:10:00|6613.7|6609.7|6614.9|6610.9|6615.6|6612.1|6612.9|6608.9|191
1596489300000|2020-08-03 21:15:00|6614.8|6610.8|6613.4|6609.4|6614.9|6611|6612.8|6608.8|239
1596489600000|2020-08-03 21:20:00|6613.7|6609.8|6613.2|6609.2|6613.9|6609.9|6612.6|6608.6|152
1596489900000|2020-08-03 21:25:00|6613|6609|6614.1|6610.1|6614.4|6610.9|6612.6|6608.6|137
1596490200000|2020-08-03 21:30:00|6614.3|6610.3|6613.6|6609.6|6615|6611|6613|6609|151
1596490500000|2020-08-03 21:35:00|6613.3|6609.3|6614.4|6610.4|6614.6|6611.5|6613.2|6609.2|162
1596490800000|2020-08-03 21:40:00|6614.3|6610.3|6614.3|6610.3|6614.6|6610.6|6613.9|6609.9|108
1596491100000|2020-08-03 21:45:00|6614.7|6610.7|6614.6|6610.6|6614.9|6611.1|6614|6610|162
1596491400000|2020-08-03 21:50:00|6614.5|6610.5|6614.7|6610.7|6614.8|6611|6613.9|6610|147
1596491700000|2020-08-03 21:55:00|6614.9|6610.9|6615|6611.8|6615.2|6611.8|6613.8|6610|159
1596492000000|2020-08-03 22:00:00|6615.2|6611.4|6614.5|6611.5|6617.6|6614.4|6614|6611|365
1596492300000|2020-08-03 22:05:00|6614.6|6611.6|6612.5|6609.5|6614.7|6611.7|6611.6|6608.4|327
1596492600000|2020-08-03 22:10:00|6612.4|6609.4|6613.4|6610.4|6613.5|6610.5|6611.7|6608.7|215
1596492900000|2020-08-03 22:15:00|6613.5|6610.5|6612.2|6609.1|6615.7|6612.7|6611.9|6608.7|329
1596493200000|2020-08-03 22:20:00|6612.1|6609.2|6611.5|6608.5|6612.4|6609.4|6611.4|6608.4|125
1596493500000|2020-08-03 22:25:00|6611.3|6608.3|6611.1|6608.1|6612.1|6609.1|6610.5|6607.5|121
1596493800000|2020-08-03 22:30:00|6610.9|6607.9|6612.4|6609.4|6613.1|6610.1|6610.5|6607.5|86
1596494100000|2020-08-03 22:35:00|6612.5|6609.5|6613.3|6610.3|6614.1|6611.1|6612.3|6609.3|115
1596494400000|2020-08-03 22:40:00|6613.2|6610.2|6613.7|6610.7|6614.5|6611.5|6611.7|6609.4|120
1596494700000|2020-08-03 22:45:00|6613.8|6610.8|6614|6611|6614.3|6611.3|6613.6|6610.6|84
1596495000000|2020-08-03 22:50:00|6614.1|6611.1|6613.8|6610.8|6614.2|6611.3|6612.7|6610.2|77
1596495300000|2020-08-03 22:55:00|6613.9|6610.9|6612.9|6611.1|6614.2|6611.6|6612.9|6610.2|106
1596495600000|2020-08-03 23:00:00|6613|6611.2|6614.3|6611.3|6614.4|6611.5|6612.9|6610.2|137
1596495900000|2020-08-03 23:05:00|6614.2|6611.2|6614.2|6611.2|6614.5|6611.8|6612.8|6610.4|123
1596496200000|2020-08-03 23:10:00|6614.1|6611.1|6612|6609|6614.2|6611.7|6611.5|6608.9|108
1596496500000|2020-08-03 23:15:00|6612.1|6609.1|6612|6609|6612.6|6609.8|6611.3|6608.8|92
1596496800000|2020-08-03 23:20:00|6612.1|6609.1|6612.1|6609.1|6612.2|6609.6|6611|6608.6|91
1596497100000|2020-08-03 23:25:00|6612.2|6609.2|6612.6|6609.6|6613.1|6610.1|6611|6608.7|108
1596497400000|2020-08-03 23:30:00|6612.7|6609.7|6614|6611|6614.2|6611.8|6612.7|6609.7|100
1596497700000|2020-08-03 23:35:00|6614.1|6611.1|6613|6611.2|6615.2|6612.7|6612.5|6610.1|102
1596498000000|2020-08-03 23:40:00|6613.7|6610.7|6613.1|6610.1|6613.9|6611.6|6612.6|6610|102
1596498300000|2020-08-03 23:45:00|6613.2|6610.2|6613.6|6611.8|6614.9|6612.2|6613.1|6610.1|129
1596498600000|2020-08-03 23:50:00|6613.5|6611.7|6615.2|6613.4|6616.3|6613.9|6612.7|6610.3|174
1596498900000|2020-08-03 23:55:00|6616.1|6613.1|6615.2|6612.2|6616.2|6613.8|6614.8|6612.2|142
1596499200000|2020-08-04 00:00:00|6614.5|6612.7|6612|6609|6616|6613.6|6611.3|6609|261
1596499500000|2020-08-04 00:05:00|6611.9|6608.9|6612.1|6609.1|6612.7|6609.7|6610|6607.8|167
1596499800000|2020-08-04 00:10:00|6612|6609|6609.4|6607.6|6612.2|6609.7|6609.3|6606.9|186
1596500100000|2020-08-04 00:15:00|6609.5|6607.7|6610.7|6608.9|6611.6|6609|6609.5|6607.2|140
1596500400000|2020-08-04 00:20:00|6610.6|6608.8|6612.4|6610.6|6612.4|6610.6|6609.4|6607.1|137
1596500700000|2020-08-04 00:25:00|6612.5|6610.7|6616|6614.2|6617.9|6615.5|6612.3|6610|325
1596501000000|2020-08-04 00:30:00|6615.9|6614.1|6619|6616|6619.2|6616.8|6615.8|6613.4|149
1596501300000|2020-08-04 00:35:00|6618.9|6615.9|6618.7|6616.9|6619.9|6618.1|6617.7|6615.9|194
1596501600000|2020-08-04 00:40:00|6619.7|6616.7|6616.4|6614.6|6619.7|6616.9|6615.3|6613.3|181
1596501900000|2020-08-04 00:45:00|6616.5|6614.7|6617.7|6615.9|6617.8|6616|6615.5|6613.3|174
1596502200000|2020-08-04 00:50:00|6617.6|6615.8|6616.5|6613.5|6618.5|6616.1|6615.5|6613.5|197
1596502500000|2020-08-04 00:55:00|6616.6|6613.6|6616.4|6613.4|6618.4|6616.2|6615.6|6613.2|188
1596502800000|2020-08-04 01:00:00|6616.3|6613.3|6620.8|6617.8|6620.8|6618.4|6616.3|6613.3|213
1596503100000|2020-08-04 01:05:00|6620.2|6618.4|6617.4|6615.6|6620.8|6618.7|6617.3|6615.5|202
1596503400000|2020-08-04 01:10:00|6617.3|6615.5|6614.4|6612.6|6617.6|6615.5|6614.3|6612.5|227
1596503700000|2020-08-04 01:15:00|6614.5|6612.7|6615.2|6613.4|6615.9|6613.5|6612.4|6610.6|156
1596504000000|2020-08-04 01:20:00|6615.1|6613.3|6613.6|6610.6|6615.2|6613.4|6612.5|6610|194
1596504300000|2020-08-04 01:25:00|6613|6611.2|6612|6609|6614|6611.6|6610.1|6607.1|197
1596504600000|2020-08-04 01:30:00|6612.1|6609.1|6607.6|6604.6|6612.3|6609.3|6606.5|6604.1|276
1596504900000|2020-08-04 01:35:00|6607.5|6604.5|6611.1|6608.1|6611.2|6608.8|6606.7|6604.1|179
1596505200000|2020-08-04 01:40:00|6611|6608|6609.9|6606.9|6611|6608|6608.5|6605.9|197
1596505500000|2020-08-04 01:45:00|6610|6607|6609.6|6607.8|6610.9|6608.7|6609.1|6606.1|199
1596505800000|2020-08-04 01:50:00|6610.2|6607.2|6609.5|6607.7|6610.5|6608.6|6607.9|6606.1|197
1596506100000|2020-08-04 01:55:00|6609.4|6607.6|6612.8|6611|6614.7|6612.9|6609.4|6607.1|184
1596506400000|2020-08-04 02:00:00|6612.9|6611.1|6616.5|6614.7|6616.7|6614.8|6612.8|6611|176
1596506700000|2020-08-04 02:05:00|6616.4|6614.6|6618.5|6616.7|6619.3|6616.9|6616.4|6614.6|129
1596507000000|2020-08-04 02:10:00|6618.6|6616.8|6622.4|6619.4|6623.2|6620.8|6618.5|6616.7|194
1596507300000|2020-08-04 02:15:00|6622.5|6619.5|6620.5|6618.7|6622.9|6620.5|6619.9|6617.8|162
1596507600000|2020-08-04 02:20:00|6620.6|6618.8|6618.6|6616.8|6621.5|6619.2|6618.5|6616.7|146
1596507900000|2020-08-04 02:25:00|6618.7|6616.9|6619.3|6617.5|6619.7|6617.9|6617|6615.2|108
1596508200000|2020-08-04 02:30:00|6619.4|6617.6|6615.5|6613.7|6619.6|6617.8|6615.3|6613.5|138
1596508500000|2020-08-04 02:35:00|6615.4|6613.6|6619.6|6617.8|6620.6|6618.2|6615.4|6613.6|165
1596508800000|2020-08-04 02:40:00|6619.7|6617.9|6623.5|6621.7|6623.7|6621.9|6619.7|6617.9|287
1596509100000|2020-08-04 02:45:00|6623.7|6621.9|6621.7|6619.9|6624.2|6621.9|6620.5|6618.4|155
1596509400000|2020-08-04 02:50:00|6621.6|6619.8|6624.4|6622.6|6624.4|6622.6|6621.6|6619.7|136
1596509700000|2020-08-04 02:55:00|6624.3|6622.5|6624.2|6622.4|6625.1|6622.8|6622.6|6620.3|123
1596510000000|2020-08-04 03:00:00|6624.1|6622.3|6622.9|6621.1|6625.3|6623.5|6622.8|6620.4|173
1596510300000|2020-08-04 03:05:00|6622.8|6621|6623|6621.2|6625.7|6623.9|6622.8|6620.6|162
1596510600000|2020-08-04 03:10:00|6623.1|6621.3|6621.2|6619.4|6623.5|6621.7|6621.1|6618.9|128
1596510900000|2020-08-04 03:15:00|6621.3|6619.5|6617.2|6615.4|6621.4|6619.6|6617.2|6615.4|156
1596511200000|2020-08-04 03:20:00|6617.3|6615.5|6617.3|6615.5|6618.9|6616.6|6616.6|6614.8|106
1596511500000|2020-08-04 03:25:00|6617.4|6615.6|6617.3|6615.5|6618.6|6616.2|6617.2|6615.2|97
1596511800000|2020-08-04 03:30:00|6617.2|6615.4|6617.6|6615.8|6618.4|6615.9|6617.2|6615.1|115
1596512100000|2020-08-04 03:35:00|6617.7|6615.9|6618.6|6616.8|6619.4|6617.4|6617.4|6615.2|149
1596512400000|2020-08-04 03:40:00|6618.7|6616.9|6617.5|6615.7|6619.5|6617.3|6617.2|6615.4|159
1596512700000|2020-08-04 03:45:00|6617.6|6615.8|6618.5|6616.7|6618.6|6616.8|6617.6|6615.3|125
1596513000000|2020-08-04 03:50:00|6618.6|6616.8|6618.7|6616.9|6619.5|6617.7|6618.5|6616.2|137
1596513300000|2020-08-04 03:55:00|6619.3|6617.5|6619.3|6617.5|6619.7|6617.7|6618.5|6616.4|158
1596513600000|2020-08-04 04:00:00|6619.4|6617.6|6619.7|6617.9|6620.5|6618.4|6619.4|6617.5|112
1596513900000|2020-08-04 04:05:00|6619.8|6618|6620|6618.2|6620.7|6618.9|6619|6616.7|98
1596514200000|2020-08-04 04:10:00|6620.1|6618.3|6619.3|6616.3|6621.1|6619.3|6618|6616|159
1596514500000|2020-08-04 04:15:00|6619.2|6616.2|6619.6|6617.8|6620.5|6618.7|6618.6|6616.2|112
1596514800000|2020-08-04 04:20:00|6619.5|6617.7|6621|6618|6621.1|6618.9|6619.5|6617.4|165
1596515100000|2020-08-04 04:25:00|6620.3|6618.5|6619.2|6615.2|6621.5|6619.1|6618.8|6615.2|228
1596515400000|2020-08-04 04:30:00|6619.6|6615.6|6619.3|6616.3|6624.1|6621.1|6618.7|6615.2|429
1596515700000|2020-08-04 04:35:00|6619.2|6616.2|6620.9|6617.9|6621.8|6619|6617.4|6614.8|308
1596516000000|2020-08-04 04:40:00|6620.5|6618.7|6620.9|6617.9|6623.2|6620.8|6618.3|6615.9|321
1596516300000|2020-08-04 04:45:00|6621|6618|6618.4|6616.6|6621.3|6618.9|6617.9|6615.9|259
1596516600000|2020-08-04 04:50:00|6618.5|6616.7|6617|6614|6619.6|6617.5|6616|6613.9|204
1596516900000|2020-08-04 04:55:00|6616.9|6613.9|6615.5|6613.7|6617.7|6615.6|6615.1|6612.8|195
1596517200000|2020-08-04 05:00:00|6615.6|6613.8|6614.7|6612.9|6617|6614.8|6614|6611.8|247
1596517500000|2020-08-04 05:05:00|6614.8|6613|6613.5|6611.7|6615.9|6613.4|6612.7|6610.3|249
1596517800000|2020-08-04 05:10:00|6613.6|6611.8|6610.4|6608.6|6613.6|6611.8|6610.4|6608.5|178
1596518100000|2020-08-04 05:15:00|6610.3|6608.5|6609.4|6607.6|6611.1|6608.9|6609.3|6607.5|143
1596518400000|2020-08-04 05:20:00|6609.3|6607.5|6610|6608.2|6610.9|6609.1|6608.3|6606.5|171
1596518700000|2020-08-04 05:25:00|6609.9|6608.1|6610.6|6608.8|6612.2|6610|6609.7|6607.5|114
1596519000000|2020-08-04 05:30:00|6610.4|6608.6|6607.3|6605.5|6610.9|6609.1|6606.5|6604.3|221
1596519300000|2020-08-04 05:35:00|6608|6605|6608.5|6606.7|6609.7|6607.5|6607.3|6604.9|135
1596519600000|2020-08-04 05:40:00|6608.4|6606.6|6608.6|6606.8|6609.6|6607.5|6607.9|6606.1|124
1596519900000|2020-08-04 05:45:00|6608.7|6606.9|6613.2|6610.2|6613.5|6611|6608.6|6606.8|153
1596520200000|2020-08-04 05:50:00|6612.5|6610.7|6612.8|6611|6614.2|6611.7|6612.4|6609.9|215
1596520500000|2020-08-04 05:55:00|6612.9|6611.1|6615.7|6612.7|6617.5|6614.8|6612.8|6610.5|274
1596520800000|2020-08-04 06:00:00|6616|6613|6614|6612.2|6617.2|6614.9|6613.6|6611.3|246
1596521100000|2020-08-04 06:05:00|6614.3|6611.3|6611.1|6608.1|6614.5|6612.1|6610.5|6608|285
1596521400000|2020-08-04 06:10:00|6610.5|6608.7|6615|6613.2|6615.7|6613.6|6610|6607.9|284
1596521700000|2020-08-04 06:15:00|6615.6|6612.6|6616.5|6614.7|6617.6|6615.5|6612.9|6610.5|263
1596522000000|2020-08-04 06:20:00|6616.2|6614.4|6616.7|6613.7|6617.7|6615.6|6616|6613.6|188
1596522300000|2020-08-04 06:25:00|6616.8|6613.8|6620.1|6617.1|6621.2|6618.9|6614.6|6612.1|254
1596522600000|2020-08-04 06:30:00|6620|6617|6619.2|6617.4|6621.7|6619.9|6618.8|6616.5|289
1596522900000|2020-08-04 06:35:00|6619.3|6617.5|6620|6617|6623.4|6621.4|6619.1|6617|362
1596523200000|2020-08-04 06:40:00|6619.9|6616.9|6617.3|6615.5|6620.3|6617.8|6616.7|6614.4|317
1596523500000|2020-08-04 06:45:00|6617.4|6615.6|6615.3|6613.5|6618.5|6616.5|6614.6|6612.8|289
1596523800000|2020-08-04 06:50:00|6615.1|6613.3|6619.6|6617.8|6620.8|6619|6614.8|6612.6|300
1596524100000|2020-08-04 06:55:00|6619.5|6617.7|6622.7|6620.9|6623.8|6621.9|6619.4|6617.5|304
1596524400000|2020-08-04 07:00:00|6622.6|6620.8|6624|6621|6626.3|6623.6|6620.1|6618.1|434
1596524700000|2020-08-04 07:05:00|6624.1|6621.1|6617.4|6615.6|6624.1|6621.1|6616.8|6614.7|445
1596525000000|2020-08-04 07:10:00|6617.5|6615.7|6619.2|6617.4|6619.9|6617.7|6616|6613.7|358
1596525300000|2020-08-04 07:15:00|6619.3|6617.5|6619.3|6617.5|6620.4|6618.6|6617.1|6614.9|386
1596525600000|2020-08-04 07:20:00|6619.4|6617.6|6621.5|6619.7|6622.5|6620.3|6618.1|6615.8|347
1596525900000|2020-08-04 07:25:00|6621.4|6619.6|6620.4|6618.6|6623.1|6621.1|6620.4|6618.6|304
1596526200000|2020-08-04 07:30:00|6620.5|6618.7|6622|6620.2|6623|6620.7|6619.4|6617.6|328
1596526500000|2020-08-04 07:35:00|6622.2|6620.4|6621.3|6619.5|6624.4|6622.6|6620.5|6618|324
1596526800000|2020-08-04 07:40:00|6621.4|6619.6|6619.4|6617.6|6622.1|6620.3|6619.1|6617.1|319
1596527100000|2020-08-04 07:45:00|6619.3|6617.5|6615.2|6613.4|6620.3|6618.5|6615.2|6613.4|296
1596527400000|2020-08-04 07:50:00|6614.9|6613.1|6611.6|6609.8|6615.4|6613.6|6611.4|6609.1|292
1596527700000|2020-08-04 07:55:00|6611.4|6609.6|6609.6|6607.8|6611.6|6609.8|6609.3|6607.5|294
1596528000000|2020-08-04 08:00:00|6609.5|6607.7|6613.7|6611.9|6614.4|6612.6|6609.2|6607.4|326
1596528300000|2020-08-04 08:05:00|6613.6|6611.8|6606.4|6604.6|6613.6|6611.8|6606.2|6603.9|347
1596528600000|2020-08-04 08:10:00|6606.2|6604.4|6606.6|6604.8|6609|6606.9|6605.3|6602.9|326
1596528900000|2020-08-04 08:15:00|6606.7|6604.9|6603.9|6602.1|6609.6|6607.8|6602.4|6600.6|352
1596529200000|2020-08-04 08:20:00|6603.8|6602|6607|6604|6607.1|6604.7|6598.5|6596.7|395
1596529500000|2020-08-04 08:25:00|6605.6|6603.8|6607.5|6605.7|6610.1|6608.2|6605.6|6603.1|355
1596529800000|2020-08-04 08:30:00|6607.4|6605.6|6600.2|6598.4|6607.5|6605.7|6599.4|6597.4|402
1596530100000|2020-08-04 08:35:00|6600.3|6598.5|6602.9|6601.1|6603.9|6601.6|6599.9|6597.5|303
1596530400000|2020-08-04 08:40:00|6602.8|6601|6604.3|6602.5|6604.8|6603|6602.1|6600.3|263
1596530700000|2020-08-04 08:45:00|6604.4|6602.6|6608.3|6606.5|6608.9|6606.7|6604.3|6602|282
1596531000000|2020-08-04 08:50:00|6608.2|6606.4|6609.3|6607.5|6610.1|6608|6607.1|6605|199
1596531300000|2020-08-04 08:55:00|6609.4|6607.6|6613.4|6611.6|6614.2|6611.9|6608.3|6606.5|239
1596531600000|2020-08-04 09:00:00|6613.5|6611.7|6616.4|6614.6|6618.1|6615.8|6613.3|6611.5|223
1596531900000|2020-08-04 09:05:00|6616.3|6614.5|6615.1|6613.3|6619.6|6617.6|6614.9|6613.1|319
1596532200000|2020-08-04 09:10:00|6615.2|6613.4|6614.3|6612.5|6615.9|6613.8|6613.3|6611.5|208
1596532500000|2020-08-04 09:15:00|6614.5|6612.7|6613.4|6611.6|6616|6613.8|6613|6610.9|272
1596532800000|2020-08-04 09:20:00|6613.3|6611.5|6616.2|6614.4|6617.6|6615.5|6613.3|6611.1|236
1596533100000|2020-08-04 09:25:00|6616.1|6614.3|6616.1|6614.3|6617|6614.9|6615.2|6613.1|210
1596533400000|2020-08-04 09:30:00|6616.2|6614.4|6619.3|6617.5|6619.9|6618.1|6615.3|6613.5|261
1596533700000|2020-08-04 09:35:00|6619.4|6617.6|6617.1|6615.3|6620.4|6618.4|6616.1|6613.8|326
1596534000000|2020-08-04 09:40:00|6617.2|6615.4|6618.2|6615.2|6618.9|6616.7|6616.4|6614.1|253
1596534300000|2020-08-04 09:45:00|6617.6|6615.8|6615.7|6612.7|6620.3|6618|6614.4|6612.1|291
1596534600000|2020-08-04 09:50:00|6615.8|6612.8|6612.2|6610.4|6615.8|6613.2|6612.2|6610.4|251
1596534900000|2020-08-04 09:55:00|6612.3|6610.5|6612|6609|6613.9|6611.6|6610.8|6609|267
1596535200000|2020-08-04 10:00:00|6611.5|6609.7|6614.2|6612.4|6614.6|6612.7|6611.3|6609|228
1596535500000|2020-08-04 10:05:00|6614.1|6612.3|6611.4|6609.6|6614.8|6612.5|6610.5|6608.2|272
1596535800000|2020-08-04 10:10:00|6611.5|6609.7|6612.6|6610.8|6613.8|6611.5|6611.1|6608.8|212
1596536100000|2020-08-04 10:15:00|6612.5|6610.7|6612.5|6610.7|6613.1|6611.3|6610.4|6608.6|247
1596536400000|2020-08-04 10:20:00|6612.4|6610.6|6611.3|6609.5|6613.1|6611.3|6611.3|6608.9|207
1596536700000|2020-08-04 10:25:00|6611.4|6609.6|6613.4|6611.6|6614.1|6612.3|6609.4|6607.6|199
1596537000000|2020-08-04 10:30:00|6613.5|6611.7|6611.9|6610.1|6613.6|6611.8|6611.2|6609.2|236
1596537300000|2020-08-04 10:35:00|6611.7|6609.9|6609.5|6607.7|6613.6|6611.7|6609.2|6607.1|331
1596537600000|2020-08-04 10:40:00|6609.4|6607.6|6609.2|6607.4|6611.7|6609.4|6608.5|6606.7|205
1596537900000|2020-08-04 10:45:00|6609.3|6607.5|6607.5|6605.7|6610.6|6608.8|6607.2|6605.3|220
1596538200000|2020-08-04 10:50:00|6607.4|6605.6|6607.2|6605.4|6608.8|6606.9|6606.2|6604.2|281
1596538500000|2020-08-04 10:55:00|6607.3|6605.5|6610.4|6608.6|6612|6609.9|6606.8|6605|311
1596538800000|2020-08-04 11:00:00|6610.3|6608.5|6611.3|6609.5|6613.4|6611.6|6608.3|6606.5|296
1596539100000|2020-08-04 11:05:00|6611.4|6609.6|6614.8|6613|6614.9|6613.1|6611|6609.2|207
1596539400000|2020-08-04 11:10:00|6614.9|6613.1|6613.3|6611.5|6616.7|6614.9|6613.2|6611.4|217
1596539700000|2020-08-04 11:15:00|6613.4|6611.6|6609.1|6607.3|6614.9|6612.4|6607.7|6605.9|320
1596540000000|2020-08-04 11:20:00|6609.2|6607.4|6612.6|6610.8|6613.4|6611.6|6608.5|6606.2|258
1596540300000|2020-08-04 11:25:00|6612.5|6610.7|6612.2|6610.4|6613.1|6610.8|6609.9|6607.5|259
1596540600000|2020-08-04 11:30:00|6611.6|6609.8|6606.7|6604.9|6611.7|6609.9|6605.3|6603|390
1596540900000|2020-08-04 11:35:00|6606.5|6604.7|6605.5|6603.7|6608.5|6606.1|6604.1|6601.7|354
1596541200000|2020-08-04 11:40:00|6605.6|6603.8|6606.5|6604.7|6607.2|6605.4|6605.1|6603|250
1596541500000|2020-08-04 11:45:00|6606.4|6604.6|6601.6|6599.8|6606.9|6605.1|6601.5|6599.1|207
1596541800000|2020-08-04 11:50:00|6601.5|6599.7|6606.2|6604.4|6607.3|6604.8|6599.6|6597.2|291
1596542100000|2020-08-04 11:55:00|6606.3|6604.5|6607.7|6605.9|6608.9|6607.1|6605.5|6603.4|252
1596542400000|2020-08-04 12:00:00|6607.6|6605.8|6607.4|6605.6|6609.6|6607.6|6606.4|6604.1|243
1596542700000|2020-08-04 12:05:00|6607.3|6605.5|6608.3|6606.5|6609|6606.6|6606.2|6604.4|246
1596543000000|2020-08-04 12:10:00|6608.2|6606.4|6607.5|6605.7|6610.4|6608.5|6607.5|6605.7|264
1596543300000|2020-08-04 12:15:00|6607.6|6605.8|6609.5|6607.7|6610.6|6608.2|6606.9|6604.4|261
1596543600000|2020-08-04 12:20:00|6609.4|6607.6|6609.5|6607.7|6611.6|6609.6|6608.6|6606.5|241
1596543900000|2020-08-04 12:25:00|6609.7|6607.9|6607.8|6604.8|6611.8|6609.8|6606.5|6604.2|263
1596544200000|2020-08-04 12:30:00|6607.2|6605.4|6605.6|6603.8|6609.6|6607.3|6604.5|6602.4|278
1596544500000|2020-08-04 12:35:00|6605.5|6603.7|6607.2|6605.4|6607.7|6605.5|6604|6602.2|242
1596544800000|2020-08-04 12:40:00|6607.9|6604.9|6602.5|6600.7|6608.1|6606.3|6599.1|6596.7|444
1596545100000|2020-08-04 12:45:00|6602.6|6600.8|6597.4|6595.6|6603|6600.8|6596.9|6595.1|318
1596545400000|2020-08-04 12:50:00|6597.5|6595.7|6592.3|6590.5|6599.4|6597.4|6590.9|6588.8|416
1596545700000|2020-08-04 12:55:00|6592.9|6589.9|6592.4|6590.6|6594.3|6592.2|6590.3|6588.5|351
1596546000000|2020-08-04 13:00:00|6592.3|6590.5|6593.4|6591.6|6594.2|6591.8|6591.1|6588.7|326
1596546300000|2020-08-04 13:05:00|6593.3|6591.5|6592.5|6590.7|6593.7|6591.8|6590.5|6588.3|317
1596546600000|2020-08-04 13:10:00|6592.6|6590.8|6593.8|6592|6595.3|6592.8|6591.5|6589.3|308
1596546900000|2020-08-04 13:15:00|6594|6592.2|6592.1|6590.3|6594.4|6592.6|6590.5|6588.6|252
1596547200000|2020-08-04 13:20:00|6592.3|6590.5|6591.6|6589.8|6594.8|6592.7|6590.6|6588.7|281
1596547500000|2020-08-04 13:25:00|6591.8|6590|6591.6|6589.8|6593.2|6590.6|6590.7|6588.8|242
1596547800000|2020-08-04 13:30:00|6591.7|6589.9|6598|6595|6598.8|6596.3|6591.7|6589.9|395
1596548100000|2020-08-04 13:35:00|6597.9|6594.9|6595.1|6592.1|6598.1|6595.1|6593.3|6590.9|306
1596548400000|2020-08-04 13:40:00|6595|6592|6597.6|6594.6|6598.3|6596.1|6594.3|6591.7|326
1596548700000|2020-08-04 13:45:00|6597.5|6594.5|6598.6|6596.8|6599.8|6597.5|6596|6593.6|346
1596549000000|2020-08-04 13:50:00|6599.1|6597.3|6600.5|6597.5|6601.6|6599.6|6598.3|6596.5|377
1596549300000|2020-08-04 13:55:00|6600.1|6598.3|6601|6598|6602|6599.7|6599|6596.7|327
1596549600000|2020-08-04 14:00:00|6600.8|6597.8|6604.9|6603.1|6606.4|6604.6|6600.8|6597.8|346
1596549900000|2020-08-04 14:05:00|6604.8|6603|6607|6605.2|6607.6|6605.5|6601.5|6599.3|346
1596550200000|2020-08-04 14:10:00|6606.9|6605.1|6605.9|6602.9|6608.9|6606.6|6604.5|6602.7|365
1596550500000|2020-08-04 14:15:00|6606|6603|6607.4|6605.6|6608.1|6605.7|6604.4|6602.1|240
1596550800000|2020-08-04 14:20:00|6608|6605|6608.6|6606.8|6610.1|6608.3|6606.9|6604.9|268
1596551100000|2020-08-04 14:25:00|6608.5|6606.7|6607|6604|6609|6607.1|6606.3|6603.8|322
1596551400000|2020-08-04 14:30:00|6606.9|6603.9|6604.9|6601.9|6606.9|6604.4|6602.4|6600.1|328
1596551700000|2020-08-04 14:35:00|6605|6602|6605.5|6603.7|6607.1|6605|6602.7|6600.6|345
1596552000000|2020-08-04 14:40:00|6605.6|6603.8|6608.5|6606.7|6613|6610.7|6605.6|6603.8|395
1596552300000|2020-08-04 14:45:00|6608.4|6606.6|6611.5|6609.7|6611.5|6609.7|6607.3|6605.1|392
1596552600000|2020-08-04 14:50:00|6611.4|6609.6|6611.4|6609.6|6614.5|6612.7|6611.2|6609.4|379
1596552900000|2020-08-04 14:55:00|6611.3|6609.5|6611.2|6609.4|6611.9|6609.8|6608.2|6606.4|375
1596553200000|2020-08-04 15:00:00|6611.3|6609.5|6608.3|6606.5|6612.8|6611|6608.2|6605.9|323
1596553500000|2020-08-04 15:05:00|6608.4|6606.6|6606.3|6604.5|6609.5|6607.1|6605.1|6602.8|246
1596553800000|2020-08-04 15:10:00|6606.4|6604.6|6610.8|6609|6611.9|6609.5|6606.2|6603.9|267
1596554100000|2020-08-04 15:15:00|6610.7|6608.9|6611.2|6609.4|6613|6610.4|6610.1|6607.8|265
1596554400000|2020-08-04 15:20:00|6611.3|6609.5|6610.7|6608.9|6612.4|6610.6|6610.4|6608.3|272
1596554700000|2020-08-04 15:25:00|6610.6|6608.8|6609.4|6607.6|6612.1|6610.3|6608.5|6606.6|190
1596555000000|2020-08-04 15:30:00|6609.3|6607.5|6611.6|6609.8|6612.6|6610.4|6608.5|6606.7|294
1596555300000|2020-08-04 15:35:00|6612.2|6610.4|6614|6612.2|6615.7|6613.6|6612.1|6610.3|317
1596555600000|2020-08-04 15:40:00|6613.7|6611.9|6615.2|6613.4|6615.8|6614|6613.5|6611.7|349
1596555900000|2020-08-04 15:45:00|6614.7|6612.9|6615.8|6614|6616.7|6614.9|6613.6|6611.8|332
1596556200000|2020-08-04 15:50:00|6615.9|6614.1|6614.3|6612.5|6619.1|6617.1|6613.6|6611.1|282
1596556500000|2020-08-04 15:55:00|6614.2|6612.4|6611.1|6609.3|6614.3|6612.5|6610|6608.2|241
1596556800000|2020-08-04 16:00:00|6611.2|6609.4|6613.7|6611.9|6615.4|6613.6|6610.7|6608.8|305
1596557100000|2020-08-04 16:05:00|6613.8|6612|6612.4|6610.6|6614.2|6612.4|6610.4|6608.6|204
1596557400000|2020-08-04 16:10:00|6612.5|6610.7|6610.5|6608.7|6612.5|6610.7|6608.5|6606.7|237
1596557700000|2020-08-04 16:15:00|6610.4|6608.6|6611.4|6609.6|6612.8|6611|6609.2|6607.4|268
1596558000000|2020-08-04 16:20:00|6611.7|6609.9|6609.3|6607.5|6612.1|6610.3|6608.4|6606.1|245
1596558300000|2020-08-04 16:25:00|6609.2|6607.4|6608.3|6606.5|6610.4|6608.2|6608|6606.2|249
1596558600000|2020-08-04 16:30:00|6608.2|6606.4|6607.3|6605.5|6608.3|6606.5|6606|6604.2|212
1596558900000|2020-08-04 16:35:00|6607.2|6605.4|6607.2|6605.4|6608.5|6606.7|6606.6|6604.8|204
1596559200000|2020-08-04 16:40:00|6607.3|6605.5|6607.4|6605.6|6607.6|6605.8|6605.6|6603.3|189
1596559500000|2020-08-04 16:45:00|6607.5|6605.7|6607.4|6605.6|6608.4|6606.6|6605.9|6604.1|201
1596559800000|2020-08-04 16:50:00|6607.5|6605.7|6608.2|6606.4|6609.1|6607.3|6607|6605.2|171
1596560100000|2020-08-04 16:55:00|6608.3|6606.5|6610.3|6608.5|6610.3|6608.5|6606.3|6604.5|211
1596560400000|2020-08-04 17:00:00|6610.1|6608.3|6607.1|6605.3|6610.6|6608.8|6606.7|6604.9|193
1596560700000|2020-08-04 17:05:00|6607|6605.2|6607.3|6605.5|6608.6|6606.8|6606.7|6604.1|229
1596561000000|2020-08-04 17:10:00|6607.4|6605.6|6611.3|6609.5|6611.5|6609.5|6607.2|6605.4|204
1596561300000|2020-08-04 17:15:00|6611.1|6609.3|6611.3|6609.5|6612.4|6610.6|6610.4|6608.6|208
1596561600000|2020-08-04 17:20:00|6611.4|6609.6|6610.9|6609.1|6613.1|6611.3|6610.4|6608.3|214
1596561900000|2020-08-04 17:25:00|6610.8|6609|6611|6609.2|6611.5|6609.5|6609.3|6607.5|216
1596562200000|2020-08-04 17:30:00|6611.1|6609.3|6611.6|6609.8|6612.7|6610.7|6611.1|6609.3|242
1596562500000|2020-08-04 17:35:00|6611.4|6609.6|6614.1|6612.3|6614.7|6612.5|6611.2|6609.4|227
1596562800000|2020-08-04 17:40:00|6614.2|6612.4|6613.6|6611.8|6615.1|6612.9|6613.4|6611.6|296
1596563100000|2020-08-04 17:45:00|6613.5|6611.7|6613.6|6611.8|6614|6612.2|6612.3|6610.5|200
1596563400000|2020-08-04 17:50:00|6613.5|6611.7|6612.9|6611.1|6613.8|6612|6612.2|6610.4|119
1596563700000|2020-08-04 17:55:00|6612.8|6611|6613.3|6611.5|6613.5|6611.7|6612.2|6610.4|169
1596564000000|2020-08-04 18:00:00|6613.2|6611.4|6616.5|6614.7|6616.6|6614.8|6613.2|6611.4|222
1596564300000|2020-08-04 18:05:00|6616.3|6614.5|6610.8|6609|6616.5|6614.7|6610.8|6608.9|262
1596564600000|2020-08-04 18:10:00|6610.9|6609.1|6610.1|6608.3|6611.1|6609.3|6608.5|6606.7|183
1596564900000|2020-08-04 18:15:00|6610|6608.2|6611.4|6609.6|6611.6|6609.8|6608.4|6606.6|200
1596565200000|2020-08-04 18:20:00|6611.5|6609.7|6611.3|6609.5|6612.6|6610.8|6610.9|6609.1|196
1596565500000|2020-08-04 18:25:00|6611.4|6609.6|6609.6|6607.8|6611.4|6609.6|6609.3|6607.5|192
1596565800000|2020-08-04 18:30:00|6609.5|6607.7|6605.4|6603.6|6610|6607.8|6605.1|6603|228
1596566100000|2020-08-04 18:35:00|6605.3|6603.5|6607.4|6605.6|6607.9|6605.9|6605.2|6603.4|174
1596566400000|2020-08-04 18:40:00|6607.5|6605.7|6609.5|6607.7|6609.7|6607.9|6607.4|6605.6|161
1596566700000|2020-08-04 18:45:00|6609.4|6607.6|6611.3|6609.5|6611.3|6609.5|6609.3|6607.5|169
1596567000000|2020-08-04 18:50:00|6611.2|6609.4|6610|6608.2|6611.4|6609.6|6609|6607|155
1596567300000|2020-08-04 18:55:00|6610.1|6608.3|6612.5|6609.5|6612.7|6610.9|6610.1|6608.3|184
1596567600000|2020-08-04 19:00:00|6612.3|6609.3|6611.6|6609.8|6613.7|6611.3|6610.7|6608.5|306
1596567900000|2020-08-04 19:05:00|6611.7|6609.9|6615.1|6612.1|6615.2|6612.5|6609.6|6607.5|287
1596568200000|2020-08-04 19:10:00|6614.9|6611.9|6617.7|6614.7|6617.8|6615.5|6614.4|6611.8|254
1596568500000|2020-08-04 19:15:00|6617.2|6615.4|6617.7|6615.9|6618.2|6616.2|6616.3|6613.8|187
1596568800000|2020-08-04 19:20:00|6617.8|6616|6618.9|6617.1|6619.3|6617.2|6617.3|6615.1|161
1596569100000|2020-08-04 19:25:00|6619|6617.2|6618.6|6616.8|6619.5|6617.2|6617.2|6614.8|153
1596569400000|2020-08-04 19:30:00|6618.8|6617|6621.2|6619.4|6621.3|6619.5|6618.6|6616.7|139
1596569700000|2020-08-04 19:35:00|6621.3|6619.5|6622.6|6620.8|6623.6|6621.3|6621|6618.6|199
1596570000000|2020-08-04 19:40:00|6622.7|6620.9|6623.3|6621.5|6624|6622.2|6622.3|6619.9|119
1596570300000|2020-08-04 19:45:00|6623.2|6621.4|6625.1|6623.3|6625.5|6623.7|6622.8|6621|117
1596570600000|2020-08-04 19:50:00|6625.2|6623.4|6625.6|6623.8|6626.6|6624.4|6624.5|6622.4|132
1596570900000|2020-08-04 19:55:00|6625.7|6623.9|6626.4|6624.6|6628.1|6625.1|6624.5|6622.7|150
1596571200000|2020-08-04 20:00:00|6626.5|6624.7|6625.4|6622.4|6627|6625.2|6624.2|6621.7|181
1596571500000|2020-08-04 20:05:00|6625.3|6622.3|6624.8|6621.8|6625.4|6622.8|6624.1|6621.2|129
1596571800000|2020-08-04 20:10:00|6624.1|6622.3|6623.7|6620.7|6625.2|6622.8|6623.6|6620.7|90
1596572100000|2020-08-04 20:15:00|6623.6|6620.6|6621.6|6618.6|6623.8|6621.5|6621.4|6618.5|81
1596572400000|2020-08-04 20:20:00|6621.5|6618.5|6620.9|6617.9|6621.5|6618.9|6620.1|6617.6|80
1596572700000|2020-08-04 20:25:00|6620.8|6617.8|6620.7|6617.7|6621.1|6618.3|6619.4|6617.1|143
1596573000000|2020-08-04 20:30:00|6619.6|6617.8|6619.3|6617.5|6620.1|6617.8|6619.3|6616.9|49
1596573300000|2020-08-04 20:35:00|6619.9|6616.9|6620.4|6617.4|6620.6|6618.2|6619.9|6616.9|44
1596573600000|2020-08-04 20:40:00|6620.5|6617.5|6622|6619|6622|6619|6619.8|6617.3|78
1596573900000|2020-08-04 20:45:00|6621.9|6618.9|6623.3|6620.3|6623.3|6620.6|6621.9|6618.9|87
1596574200000|2020-08-04 20:50:00|6623.1|6620.1|6625.4|6622.4|6625.7|6622.7|6622.4|6620|108
1596574500000|2020-08-04 20:55:00|6625.3|6622.3|6623.7|6620.7|6625.5|6622.7|6622.8|6619.8|175
1596574800000|2020-08-04 21:00:00|6625.3|6621.3|6625.9|6621.9|6626.6|6622.6|6622.5|6618.5|81
1596575100000|2020-08-04 21:05:00|6626.6|6622.6|6627.6|6623.6|6627.9|6623.9|6625|6621|175
1596575400000|2020-08-04 21:10:00|6627.4|6623.4|6629.2|6625.2|6629.8|6625.8|6626.5|6622.5|154
1596575700000|2020-08-04 21:15:00|6629.4|6625.4|6626|6622|6629.9|6625.9|6625.5|6621.5|184
1596576000000|2020-08-04 21:20:00|6626.1|6622.1|6621.1|6617.1|6626.2|6622.2|6620.9|6616.9|165
1596576300000|2020-08-04 21:25:00|6621|6617|6621.5|6617.5|6622|6618|6619.8|6615.8|233
1596576600000|2020-08-04 21:30:00|6621.7|6617.7|6620.7|6616.7|6621.7|6617.7|6619.5|6615.5|205
1596576900000|2020-08-04 21:35:00|6620.8|6616.8|6619.7|6615.7|6621.5|6617.5|6619.3|6615.3|218
1596577200000|2020-08-04 21:40:00|6619.6|6615.6|6620.1|6616.1|6620.8|6616.8|6619.1|6615.1|168
1596577500000|2020-08-04 21:45:00|6620.5|6616.5|6620.5|6616.5|6621.6|6617.6|6620|6616|253
1596577800000|2020-08-04 21:50:00|6620.6|6616.6|6621.3|6617.3|6622.1|6618.1|6620|6616|293
1596578100000|2020-08-04 21:55:00|6621.4|6617.4|6621.1|6617.1|6622.3|6618.3|6620.5|6616.5|255
1596578400000|2020-08-04 22:00:00|6621.9|6617.9|6624.5|6621.5|6625.7|6622.7|6620.5|6616.5|223
1596578700000|2020-08-04 22:05:00|6624.6|6621.6|6623.6|6620.6|6624.6|6621.6|6623.3|6620.3|115
1596579000000|2020-08-04 22:10:00|6623.5|6620.5|6622|6619|6623.7|6620.7|6621.1|6618.1|116
1596579300000|2020-08-04 22:15:00|6621.9|6618.9|6623.5|6620.5|6623.7|6620.7|6621.9|6618.9|164
1596579600000|2020-08-04 22:20:00|6623.4|6620.4|6621.7|6618.7|6624.2|6621.2|6621.2|6618.2|127
1596579900000|2020-08-04 22:25:00|6621.8|6618.8|6623.6|6620.6|6624|6621|6621.7|6618.7|109
1596580200000|2020-08-04 22:30:00|6623.5|6620.5|6623.2|6620.2|6624|6621|6622.9|6619.9|106
1596580500000|2020-08-04 22:35:00|6623|6620|6623.8|6620.8|6625.1|6622.1|6623|6620|148
1596580800000|2020-08-04 22:40:00|6623.9|6620.9|6624.8|6621.3|6625.3|6621.6|6621.9|6618.9|236
1596581100000|2020-08-04 22:45:00|6625|6621|6639.9|6636.9|6645.6|6642.6|6624.1|6620.1|572
1596581400000|2020-08-04 22:50:00|6640|6637|6640.7|6637.7|6643.4|6640.4|6640|6637|271
1596581700000|2020-08-04 22:55:00|6640.6|6637.6|6639.7|6636.7|6642.2|6639.2|6639.5|6636.5|206
1596582000000|2020-08-04 23:00:00|6639.6|6636.6|6640.1|6637.1|6640.5|6637.5|6638|6635|201
1596582300000|2020-08-04 23:05:00|6640|6637|6633.1|6630.1|6640.2|6637.2|6632.2|6629.2|183
1596582600000|2020-08-04 23:10:00|6633.2|6630.2|6633.8|6630.8|6635|6632.4|6632.5|6629.5|189
1596582900000|2020-08-04 23:15:00|6633.7|6630.7|6633.2|6630.2|6633.9|6630.9|6631.9|6629.2|136
1596583200000|2020-08-04 23:20:00|6632.6|6630.8|6634|6631|6634.2|6631.7|6631.9|6628.9|138
1596583500000|2020-08-04 23:25:00|6634.1|6631.1|6634.2|6631.2|6635.4|6632.4|6633.4|6630.9|118
1596583800000|2020-08-04 23:30:00|6634.1|6631.1|6636|6633|6636.5|6633.5|6634.1|6631.1|124
1596584100000|2020-08-04 23:35:00|6636.7|6633.7|6637.3|6634.3|6638.2|6635.7|6636.1|6633.2|103
1596584400000|2020-08-04 23:40:00|6637.2|6634.2|6639.5|6636.5|6640|6637|6637.2|6634.2|176
1596584700000|2020-08-04 23:45:00|6639.6|6636.6|6641.1|6638.1|6641.1|6638.2|6639.6|6636.6|161
1596585000000|2020-08-04 23:50:00|6640.5|6638.7|6643.3|6640.3|6644.2|6641.2|6640.5|6638.1|176
1596585300000|2020-08-04 23:55:00|6643.2|6640.2|6646.2|6643.2|6648.3|6645.3|6642.4|6640|195
1596585600000|2020-08-05 00:00:00|6646.1|6643.1|6644.2|6642.4|6648.3|6646.3|6643.8|6641.5|358
1596585900000|2020-08-05 00:05:00|6644.1|6642.3|6643.7|6640.7|6644.8|6642.5|6639.4|6637.1|255
1596586200000|2020-08-05 00:10:00|6643|6641.2|6639.7|6636.7|6644.3|6641.9|6639|6636.7|319
1596586500000|2020-08-05 00:15:00|6639.3|6637.5|6641.4|6639.6|6642|6639.6|6639.3|6637.3|247
1596586800000|2020-08-05 00:20:00|6641.5|6639.7|6641.4|6639.6|6644.6|6642.3|6641|6639.2|230
1596587100000|2020-08-05 00:25:00|6641.3|6639.5|6640.5|6638.7|6641.6|6639.5|6640.2|6638.2|153
1596587400000|2020-08-05 00:30:00|6640.4|6638.6|6637.3|6635.5|6640.5|6638.7|6636.5|6634.3|134
1596587700000|2020-08-05 00:35:00|6637.2|6635.4|6638.7|6636.9|6640.2|6637.8|6635.7|6633.2|237
1596588000000|2020-08-05 00:40:00|6639.4|6636.4|6639|6637.2|6640.7|6638.4|6637.4|6635.6|230
1596588300000|2020-08-05 00:45:00|6639.1|6637.3|6639.6|6637.8|6640.7|6638.9|6638.7|6636.5|215
1596588600000|2020-08-05 00:50:00|6639.5|6637.7|6642.4|6639.4|6644.7|6642.2|6638.7|6636.7|306
1596588900000|2020-08-05 00:55:00|6642.7|6639.7|6643.1|6640.1|6643.4|6641.2|6640.7|6638.4|263
1596589200000|2020-08-05 01:00:00|6643.2|6640.2|6644.3|6641.3|6645.5|6643.1|6642.3|6640.2|271
1596589500000|2020-08-05 01:05:00|6643.6|6641.8|6642.7|6640.9|6645.7|6643.6|6642.7|6640.6|260
1596589800000|2020-08-05 01:10:00|6642.6|6640.8|6640.4|6638.6|6643.6|6641.8|6640.2|6638|220
1596590100000|2020-08-05 01:15:00|6640.3|6638.5|6641.2|6639.4|6642.7|6640.5|6640|6638.1|310
1596590400000|2020-08-05 01:20:00|6641.3|6639.5|6641.7|6639.9|6642.9|6640.6|6640.1|6638.3|220
1596590700000|2020-08-05 01:25:00|6641.6|6639.8|6641.9|6638.9|6643.5|6641.5|6640.9|6638.1|284
1596591000000|2020-08-05 01:30:00|6642|6639|6639.5|6636.5|6643.9|6641.2|6639|6636.5|320
1596591300000|2020-08-05 01:35:00|6638.9|6637.1|6637.3|6635.5|6639.4|6637.1|6637.2|6634.8|238
1596591600000|2020-08-05 01:40:00|6637.2|6635.4|6640.1|6637.1|6640.1|6637.4|6636.3|6633.9|198
1596591900000|2020-08-05 01:45:00|6639.6|6636.6|6639.1|6636.1|6640|6637.3|6637.5|6634.7|226
1596592200000|2020-08-05 01:50:00|6638.4|6636.6|6637.4|6635.6|6639.4|6637.5|6636.5|6634|204
1596592500000|2020-08-05 01:55:00|6637.3|6635.5|6636|6634.2|6639.9|6637.5|6635.9|6634.1|177
1596592800000|2020-08-05 02:00:00|6635.9|6634.1|6635|6633.2|6637.1|6634.8|6634.2|6632.4|241
1596593100000|2020-08-05 02:05:00|6635.2|6633.4|6637.4|6635.6|6637.7|6635.7|6634.7|6632.7|200
1596593400000|2020-08-05 02:10:00|6637.1|6635.3|6638.2|6636.4|6640.3|6638.5|6636.8|6635|195
1596593700000|2020-08-05 02:15:00|6638.3|6636.5|6636.7|6634.9|6639.6|6637.5|6635.7|6633.9|201
1596594000000|2020-08-05 02:20:00|6636.9|6635.1|6639.8|6638|6640.3|6638.1|6636.7|6634.9|188
1596594300000|2020-08-05 02:25:00|6639.7|6637.9|6640.3|6638.5|6640.8|6638.8|6639.3|6637.1|234
1596594600000|2020-08-05 02:30:00|6640.2|6638.4|6639.9|6638.1|6641.6|6639.8|6639.3|6637.1|150
1596594900000|2020-08-05 02:35:00|6639.8|6638|6644.6|6642.8|6644.9|6643.1|6638.7|6636.3|249
1596595200000|2020-08-05 02:40:00|6644.8|6643|6644.4|6642.6|6646.6|6644.8|6643.8|6641.5|284
1596595500000|2020-08-05 02:45:00|6644.3|6642.5|6646|6643|6647.2|6644.8|6644.3|6642.5|217
1596595800000|2020-08-05 02:50:00|6645.3|6643.5|6647.6|6645.8|6648.1|6645.8|6644.5|6642.7|175
1596596100000|2020-08-05 02:55:00|6647.5|6645.7|6649.3|6647.5|6649.9|6648.1|6647.5|6645.4|257
1596596400000|2020-08-05 03:00:00|6649.4|6647.6|6647.4|6645.6|6650|6647.8|6647.3|6645.3|119
1596596700000|2020-08-05 03:05:00|6647.5|6645.7|6645.5|6643.7|6649.7|6647.8|6645.5|6643.7|178
1596597000000|2020-08-05 03:10:00|6645.4|6643.6|6645.6|6643.8|6647.1|6644.9|6645.4|6643.5|155
1596597300000|2020-08-05 03:15:00|6645.5|6643.7|6645.5|6643.7|6645.9|6643.9|6643.4|6641.6|182
1596597600000|2020-08-05 03:20:00|6645.4|6643.6|6645.3|6643.5|6648.1|6645.7|6645.3|6643.5|120
1596597900000|2020-08-05 03:25:00|6645.4|6643.6|6646.3|6644.5|6647.6|6645.5|6645.2|6643.1|126
1596598200000|2020-08-05 03:30:00|6646.2|6644.4|6645.8|6644|6647.3|6645.5|6644.6|6642.8|175
1596598500000|2020-08-05 03:35:00|6645.7|6643.9|6646.4|6644.6|6646.6|6644.8|6645.3|6643.4|118
1596598800000|2020-08-05 03:40:00|6646.3|6644.5|6648.4|6646.6|6648.5|6646.7|6646.3|6644.3|131
1596599100000|2020-08-05 03:45:00|6648.6|6646.8|6647.1|6645.3|6648.7|6646.9|6646.7|6644.6|122
1596599400000|2020-08-05 03:50:00|6647|6645.2|6648.6|6645.6|6648.7|6646.6|6647|6645.2|130
1596599700000|2020-08-05 03:55:00|6648.7|6645.7|6648.1|6646.3|6649.1|6646.7|6647.4|6645.4|117
1596600000000|2020-08-05 04:00:00|6648|6646.2|6647.4|6645.6|6648.4|6646.6|6647.2|6645.4|115
1596600300000|2020-08-05 04:05:00|6647.3|6645.5|6647.9|6646.1|6649.2|6647.4|6647.3|6645.5|156
1596600600000|2020-08-05 04:10:00|6648|6646.2|6647.4|6645.6|6648.9|6646.5|6647.1|6644.9|107
1596600900000|2020-08-05 04:15:00|6647.3|6645.5|6647|6645.2|6648.1|6646.3|6646.9|6645.1|119
1596601200000|2020-08-05 04:20:00|6646.9|6645.1|6645.8|6644|6647.6|6645.5|6645.8|6643.9|150
1596601500000|2020-08-05 04:25:00|6645.9|6644.1|6644.3|6642.5|6646|6644.2|6644.2|6642.4|130
1596601800000|2020-08-05 04:30:00|6644.2|6642.4|6643.3|6641.5|6644.8|6643|6643.1|6641.3|100
1596602100000|2020-08-05 04:35:00|6643.2|6641.4|6644.4|6642.6|6644.8|6643|6643.2|6641.4|94
1596602400000|2020-08-05 04:40:00|6644.3|6642.5|6645.2|6643.4|6645.2|6643.4|6644.1|6642.3|120
1596602700000|2020-08-05 04:45:00|6645.3|6643.5|6646.9|6645.1|6647.3|6645.5|6645.2|6642.9|109
1596603000000|2020-08-05 04:50:00|6646.7|6644.9|6645.3|6643.5|6646.7|6644.9|6644.9|6642.4|85
1596603300000|2020-08-05 04:55:00|6645.4|6643.6|6645.9|6644.1|6646.7|6644.5|6645.2|6643.4|135
1596603600000|2020-08-05 05:00:00|6645.8|6644|6645.3|6643.5|6646.4|6644.6|6645.1|6643.3|108
1596603900000|2020-08-05 05:05:00|6645.2|6643.4|6645.3|6643.5|6645.5|6643.6|6643.4|6641.6|110
1596604200000|2020-08-05 05:10:00|6645.4|6643.6|6645.1|6643.3|6645.4|6643.6|6644.5|6642.7|101
1596604500000|2020-08-05 05:15:00|6645.2|6643.4|6646.1|6644.3|6646.2|6644.4|6644.6|6642.8|101
1596604800000|2020-08-05 05:20:00|6646.2|6644.4|6643.7|6641.9|6646.2|6644.4|6643.7|6641.9|122
1596605100000|2020-08-05 05:25:00|6643.8|6642|6642.8|6641|6644.4|6642.3|6642.6|6640.8|92
1596605400000|2020-08-05 05:30:00|6643|6641.2|6642.1|6640.3|6643.3|6641.5|6641.9|6640.1|94
1596605700000|2020-08-05 05:35:00|6642.2|6640.4|6642.6|6640.8|6643.4|6641.4|6642|6640.1|129
1596606000000|2020-08-05 05:40:00|6642.5|6640.7|6641.2|6639.4|6642.5|6640.7|6641.1|6638.9|106
1596606300000|2020-08-05 05:45:00|6641.1|6639.3|6641.4|6639.6|6642.2|6640.4|6640.4|6638.6|97
1596606600000|2020-08-05 05:50:00|6641.3|6639.5|6641.2|6639.4|6642|6640.2|6641|6639.2|113
1596606900000|2020-08-05 05:55:00|6641.1|6639.3|6636.4|6634.6|6641.2|6639.4|6636.4|6634.6|208
1596607200000|2020-08-05 06:00:00|6636.5|6634.7|6637.3|6635.5|6638.1|6635.7|6634.6|6632.2|293
1596607500000|2020-08-05 06:05:00|6637.4|6635.6|6637.6|6635.8|6640.4|6638|6637.3|6635|197
1596607800000|2020-08-05 06:10:00|6637.5|6635.7|6635.9|6634.1|6638.1|6636.2|6635.6|6633.8|236
1596608100000|2020-08-05 06:15:00|6635.6|6633.8|6631.6|6629.8|6635.7|6633.9|6631.6|6629.6|233
1596608400000|2020-08-05 06:20:00|6631.7|6629.9|6634.5|6632.7|6635.1|6633.3|6631.7|6629.6|207
1596608700000|2020-08-05 06:25:00|6634.6|6632.8|6635.2|6633.4|6636|6633.6|6631.2|6629.4|247
1596609000000|2020-08-05 06:30:00|6635.3|6633.5|6635.3|6633.5|6636.5|6634.5|6634.6|6632.8|183
1596609300000|2020-08-05 06:35:00|6635.2|6633.4|6637.2|6635.4|6637.2|6635.4|6634.6|6632.2|195
1596609600000|2020-08-05 06:40:00|6637.1|6635.3|6640.6|6638.8|6640.7|6638.9|6637.1|6635.3|231
1596609900000|2020-08-05 06:45:00|6640.5|6638.7|6642.6|6640.8|6642.8|6641|6640.1|6638.3|223
1596610200000|2020-08-05 06:50:00|6642.7|6640.9|6647.4|6645.6|6647.7|6645.7|6642.6|6640.8|273
1596610500000|2020-08-05 06:55:00|6647.3|6645.5|6648|6645|6648|6645.6|6645.4|6643.5|252
1596610800000|2020-08-05 07:00:00|6647.4|6645.6|6644.5|6642.7|6647.9|6645.6|6642.9|6641.1|312
1596611100000|2020-08-05 07:05:00|6644.6|6642.8|6642.6|6640.8|6646.2|6644.1|6642.4|6640.1|325
1596611400000|2020-08-05 07:10:00|6642.7|6640.9|6643.7|6641.9|6644.4|6642|6641.4|6639|335
1596611700000|2020-08-05 07:15:00|6643.9|6642.1|6650.6|6648.8|6652|6649.6|6643.6|6641.2|344
1596612000000|2020-08-05 07:20:00|6650.4|6648.6|6651.4|6649.6|6652.1|6649.8|6649.3|6647.5|238
1596612300000|2020-08-05 07:25:00|6651.5|6649.7|6643.3|6641.5|6652.3|6650.5|6643.3|6641.5|333
1596612600000|2020-08-05 07:30:00|6644.3|6642.5|6648.6|6646.8|6649.8|6647.6|6644.3|6642.5|293
1596612900000|2020-08-05 07:35:00|6648.5|6646.7|6650.4|6648.6|6651.3|6648.8|6646.1|6644.3|286
1596613200000|2020-08-05 07:40:00|6650.3|6648.5|6656|6653|6656.2|6654|6649.1|6646.9|402
1596613500000|2020-08-05 07:45:00|6655.7|6653.9|6660.2|6657.2|6660.5|6658.7|6655.4|6652.9|373
1596613800000|2020-08-05 07:50:00|6660.1|6657.1|6654.6|6652.8|6660.1|6657.8|6654.5|6652.7|292
1596614100000|2020-08-05 07:55:00|6654.5|6652.7|6652.8|6651|6655|6652.9|6651.9|6650|344
1596614400000|2020-08-05 08:00:00|6653.4|6650.4|6657.4|6655.6|6660.2|6658.1|6653.2|6650.4|369
1596614700000|2020-08-05 08:05:00|6657.5|6655.7|6648.3|6646.5|6657.5|6655.7|6647.4|6645.6|350
1596615000000|2020-08-05 08:10:00|6648.2|6646.4|6647.4|6645.6|6650.2|6648|6646.9|6644.8|261
1596615300000|2020-08-05 08:15:00|6647.5|6645.7|6643.3|6640.3|6648.9|6646.4|6642.3|6639.9|304
1596615600000|2020-08-05 08:20:00|6643|6641.2|6640.9|6637.9|6644.9|6642.5|6638.9|6636.9|320
1596615900000|2020-08-05 08:25:00|6641.1|6638.1|6638.2|6636.4|6641.5|6639.4|6637.4|6635.6|222
1596616200000|2020-08-05 08:30:00|6638.3|6636.5|6644.5|6642.7|6644.7|6642.8|6638.2|6636.4|258
1596616500000|2020-08-05 08:35:00|6644.4|6642.6|6647.5|6645.7|6648.2|6645.8|6643.5|6641.3|278
1596616800000|2020-08-05 08:40:00|6647.6|6645.8|6649.5|6647.7|6650.7|6648.3|6647.5|6645.7|281
1596617100000|2020-08-05 08:45:00|6649.4|6647.6|6653.8|6650.8|6654.9|6652.7|6649.1|6646.7|369
1596617400000|2020-08-05 08:50:00|6653.7|6650.7|6655.4|6653.6|6656.8|6654.7|6652.4|6650|412
1596617700000|2020-08-05 08:55:00|6655.5|6653.7|6653.5|6651.7|6656.1|6653.7|6651.7|6649.8|302
1596618000000|2020-08-05 09:00:00|6654|6652.2|6651.2|6649.4|6655.5|6653.1|6651.2|6649|299
1596618300000|2020-08-05 09:05:00|6651.9|6650.1|6656.5|6654.7|6656.5|6654.7|6650.3|6648|327
1596618600000|2020-08-05 09:10:00|6656.4|6654.6|6655.5|6653.7|6657.4|6655.3|6653.3|6651.5|344
1596618900000|2020-08-05 09:15:00|6655.4|6653.6|6656.4|6654.6|6657.1|6655.3|6655.2|6653|286
1596619200000|2020-08-05 09:20:00|6656.3|6654.5|6654.6|6652.8|6658|6656|6654.6|6652.8|272
1596619500000|2020-08-05 09:25:00|6654.5|6652.7|6655.3|6653.5|6658.5|6656.7|6654.3|6652.5|216
1596619800000|2020-08-05 09:30:00|6655.8|6654|6655.2|6653.4|6656.3|6654.5|6653.5|6651.7|233
1596620100000|2020-08-05 09:35:00|6655.1|6653.3|6656.2|6654.4|6657.2|6654.7|6654.2|6652.3|209
1596620400000|2020-08-05 09:40:00|6656.3|6654.5|6661.5|6659.7|6661.6|6659.8|6656|6654.1|322
1596620700000|2020-08-05 09:45:00|6661.6|6659.8|6666.4|6664.6|6668.7|6666.9|6661.5|6659.7|426
1596621000000|2020-08-05 09:50:00|6666.5|6664.7|6665.4|6663.6|6667.4|6665.1|6662.4|6660.6|330
1596621300000|2020-08-05 09:55:00|6665.3|6663.5|6665.4|6663.6|6667.4|6665.5|6663.4|6661.4|363
1596621600000|2020-08-05 10:00:00|6665.7|6663.9|6664.1|6662.3|6667.8|6665.4|6663.1|6661.3|315
1596621900000|2020-08-05 10:05:00|6664|6662.2|6661.5|6659.7|6665.2|6663.1|6661.2|6659.4|347
1596622200000|2020-08-05 10:10:00|6661.4|6659.6|6661.3|6659.5|6663.5|6661.4|6660.1|6658.1|316
1596622500000|2020-08-05 10:15:00|6661.2|6659.4|6655.4|6653.6|6661.3|6659.5|6652.9|6651.1|404
1596622800000|2020-08-05 10:20:00|6655.3|6653.5|6656.1|6654.3|6656.9|6655|6654.2|6652.4|238
1596623100000|2020-08-05 10:25:00|6656|6654.2|6654.2|6652.4|6657.4|6655.6|6652.2|6650.4|266
1596623400000|2020-08-05 10:30:00|6654.3|6652.5|6651.4|6649.6|6655.5|6653.7|6651.1|6649.3|229
1596623700000|2020-08-05 10:35:00|6651.2|6649.4|6650.8|6649|6652.2|6650.4|6647.8|6646|290
1596624000000|2020-08-05 10:40:00|6650.9|6649.1|6652.5|6649.5|6653.8|6651.3|6650.4|6648.5|227
1596624300000|2020-08-05 10:45:00|6652.4|6649.4|6649.4|6647.6|6655.1|6652.8|6649.4|6647.6|259
1596624600000|2020-08-05 10:50:00|6649.3|6647.5|6646.4|6644.6|6650.3|6648.5|6646.3|6644.5|251
1596624900000|2020-08-05 10:55:00|6646.3|6644.5|6648.9|6647.1|6649.1|6647.1|6646.3|6644.5|216
1596625200000|2020-08-05 11:00:00|6649|6647.2|6649.6|6647.8|6651.5|6649.7|6648.5|6646.4|245
1596625500000|2020-08-05 11:05:00|6649.5|6647.7|6648.2|6645.2|6650.2|6648.3|6645.5|6643.4|218
1596625800000|2020-08-05 11:10:00|6648.1|6645.1|6645.6|6643.8|6649.1|6646.7|6643.2|6641.4|268
1596626100000|2020-08-05 11:15:00|6645.5|6643.7|6645.5|6643.7|6646.8|6644.5|6644.1|6641.9|228
1596626400000|2020-08-05 11:20:00|6645.6|6643.8|6648.4|6646.6|6649.2|6646.9|6643.5|6641.4|227
1596626700000|2020-08-05 11:25:00|6648.5|6646.7|6647.5|6645.7|6649.6|6647.8|6647.4|6645.6|262
1596627000000|2020-08-05 11:30:00|6647.7|6645.9|6652.2|6650.4|6653.5|6651.2|6647.1|6645.3|272
1596627300000|2020-08-05 11:35:00|6652.4|6650.6|6653.4|6651.6|6654.3|6652.5|6651.6|6649.6|272
1596627600000|2020-08-05 11:40:00|6653.2|6651.4|6652.4|6650.6|6654.9|6652.8|6652.4|6650.6|300
1596627900000|2020-08-05 11:45:00|6652.5|6650.7|6654.5|6652.7|6655.2|6653.4|6651.5|6649.7|240
1596628200000|2020-08-05 11:50:00|6654.4|6652.6|6657.2|6655.4|6657.3|6655.5|6653.4|6651.6|207
1596628500000|2020-08-05 11:55:00|6657.1|6655.3|6658.5|6656.7|6658.5|6656.7|6654.4|6652.6|219
1596628800000|2020-08-05 12:00:00|6658.6|6656.8|6656.5|6654.7|6658.8|6657|6656.4|6654.6|211
1596629100000|2020-08-05 12:05:00|6656.6|6654.8|6657.7|6655.9|6658.3|6656.5|6654.4|6652.6|191
1596629400000|2020-08-05 12:10:00|6657.6|6655.8|6657.3|6654.3|6658.9|6656.6|6656.3|6653.7|163
1596629700000|2020-08-05 12:15:00|6657.5|6654.5|6654.9|6653.1|6659.7|6656.7|6652.2|6649.7|411
1596630000000|2020-08-05 12:20:00|6655|6653.2|6656.5|6654.7|6658|6656|6654.3|6652.5|378
1596630300000|2020-08-05 12:25:00|6656.3|6654.5|6665.9|6662.9|6666.8|6663.8|6656|6653.7|400
1596630600000|2020-08-05 12:30:00|6666.2|6663.2|6660.7|6658.9|6666.2|6663.2|6659|6656.6|463
1596630900000|2020-08-05 12:35:00|6661|6659.2|6656.2|6654.4|6662.2|6659.7|6655.5|6653.5|381
1596631200000|2020-08-05 12:40:00|6656.1|6654.3|6656.6|6654.8|6657.2|6655.4|6654|6651.7|297
1596631500000|2020-08-05 12:45:00|6656.5|6654.7|6660.5|6658.7|6661.3|6659|6656.2|6654.4|343
1596631800000|2020-08-05 12:50:00|6660.3|6658.5|6657.2|6655.4|6661.8|6659.5|6655.3|6653.5|324
1596632100000|2020-08-05 12:55:00|6657.3|6655.5|6662.2|6660.4|6662.6|6660.6|6655.4|6652.8|336
1596632400000|2020-08-05 13:00:00|6662.3|6660.5|6658|6655|6663.4|6661.5|6656.7|6654.6|445
1596632700000|2020-08-05 13:05:00|6657.9|6654.9|6657.4|6654.4|6662|6659.5|6655.8|6653.3|346
1596633000000|2020-08-05 13:10:00|6657.2|6655.4|6657.1|6654.1|6659.3|6657.4|6656|6653.8|255
1596633300000|2020-08-05 13:15:00|6657|6654|6655.2|6653.4|6658.8|6656.4|6654.2|6651.8|332
1596633600000|2020-08-05 13:20:00|6655.1|6653.3|6661.3|6659.5|6661.6|6659.5|6654.5|6651.8|315
1596633900000|2020-08-05 13:25:00|6661.2|6659.4|6658.1|6656.3|6663.2|6661.4|6657.4|6655.3|326
1596634200000|2020-08-05 13:30:00|6658.2|6656.4|6663.5|6661.7|6664.5|6662.4|6656.2|6653.7|448
1596634500000|2020-08-05 13:35:00|6663.6|6661.8|6666.5|6664.7|6667.8|6665.5|6663.6|6661.8|419
1596634800000|2020-08-05 13:40:00|6666.6|6664.8|6663.8|6660.8|6668|6666|6663.1|6660.8|407
1596635100000|2020-08-05 13:45:00|6664.4|6661.4|6672.7|6669.7|6672.7|6670.2|6664.1|6661.1|396
1596635400000|2020-08-05 13:50:00|6672.2|6670.4|6673.7|6671.9|6674.4|6672.1|6669.8|6667.6|340
1596635700000|2020-08-05 13:55:00|6673.6|6671.8|6670.1|6667.1|6673.8|6672|6667.1|6664.8|297
1596636000000|2020-08-05 14:00:00|6670|6667|6667.2|6665.4|6670.5|6667.5|6665.2|6662.7|452
1596636300000|2020-08-05 14:05:00|6667.3|6665.5|6670|6667|6670.1|6667.7|6666.1|6664.3|383
1596636600000|2020-08-05 14:10:00|6669.6|6667.8|6668.4|6666.6|6670.4|6668.6|6667.4|6664.9|370
1596636900000|2020-08-05 14:15:00|6668.3|6666.5|6664.9|6663.1|6670.4|6668.6|6664.5|6662.7|334
1596637200000|2020-08-05 14:20:00|6665|6663.2|6663.3|6660.3|6666.7|6664.3|6661.4|6659.6|380
1596637500000|2020-08-05 14:25:00|6663.2|6660.2|6664.3|6662.5|6668.7|6666.7|6662.5|6660.1|375
1596637800000|2020-08-05 14:30:00|6664.4|6662.6|6668.4|6666.6|6668.7|6666.9|6662.6|6660.8|317
1596638100000|2020-08-05 14:35:00|6668.5|6666.7|6665.3|6663.5|6669.4|6667.2|6665.1|6663.3|333
1596638400000|2020-08-05 14:40:00|6665.4|6663.6|6666.5|6664.7|6666.5|6664.7|6661.2|6659.4|367
1596638700000|2020-08-05 14:45:00|6666.4|6664.6|6665.6|6663.8|6667.1|6665.3|6662.2|6660|426
1596639000000|2020-08-05 14:50:00|6665.7|6663.9|6658.3|6656.5|6666.9|6664.6|6658.1|6656.3|424
1596639300000|2020-08-05 14:55:00|6658.2|6656.4|6662|6660.2|6662.4|6660.6|6655.1|6652.8|422
1596639600000|2020-08-05 15:00:00|6662.2|6660.4|6667.5|6665.7|6668.4|6666.6|6661.4|6659.6|371
1596639900000|2020-08-05 15:05:00|6667.4|6665.6|6670.1|6668.3|6670.1|6668.3|6666.4|6664.6|210
1596640200000|2020-08-05 15:10:00|6670.3|6668.5|6671.5|6669.7|6671.5|6669.7|6668.7|6666.9|262
1596640500000|2020-08-05 15:15:00|6671.4|6669.6|6671.4|6668.4|6673|6670.5|6670.7|6668.4|275
1596640800000|2020-08-05 15:20:00|6670.8|6669|6672.5|6670.7|6674.9|6672.9|6670.3|6667.7|392
1596641100000|2020-08-05 15:25:00|6672.4|6670.6|6671.6|6669.8|6674.1|6672.3|6670.9|6669.1|234
1596641400000|2020-08-05 15:30:00|6671.7|6669.9|6672.2|6670.4|6674.3|6672.4|6670.1|6668|429
1596641700000|2020-08-05 15:35:00|6672.3|6670.5|6669.2|6667.4|6672.3|6670.5|6668.1|6666.3|395
1596642000000|2020-08-05 15:40:00|6669.3|6667.5|6667.7|6665.9|6671.1|6669|6666.5|6664.3|325
1596642300000|2020-08-05 15:45:00|6667.8|6666|6665.8|6664|6669.6|6667.3|6665.7|6663.9|344
1596642600000|2020-08-05 15:50:00|6665.7|6663.9|6665.1|6663.3|6666.3|6664.5|6662.1|6659.8|287
1596642900000|2020-08-05 15:55:00|6665|6663.2|6662.7|6660.9|6665.8|6663.6|6661.5|6659.4|262
1596643200000|2020-08-05 16:00:00|6662.6|6660.8|6664.2|6662.4|6665.3|6663.5|6662.4|6660.6|307
1596643500000|2020-08-05 16:05:00|6664.1|6662.3|6661.2|6659.4|6664.1|6662.3|6659.3|6657.3|334
1596643800000|2020-08-05 16:10:00|6660.9|6659.1|6661.2|6659.4|6661.9|6659.6|6659.2|6657.1|332
1596644100000|2020-08-05 16:15:00|6661.1|6659.3|6660.1|6658.3|6661.4|6659.5|6659.3|6657.2|274
1596644400000|2020-08-05 16:20:00|6660|6658.2|6658.5|6656.7|6660.5|6658.7|6657.5|6655.7|289
1596644700000|2020-08-05 16:25:00|6658.6|6656.8|6653.5|6651.7|6658.8|6656.9|6653.5|6651.7|389
1596645000000|2020-08-05 16:30:00|6653.6|6651.8|6651.2|6649.4|6654.5|6652|6650.5|6648.6|355
1596645300000|2020-08-05 16:35:00|6651.3|6649.5|6647.7|6645.9|6651.8|6650|6647|6645.2|337
1596645600000|2020-08-05 16:40:00|6648.1|6646.3|6648.9|6647.1|6650.1|6648|6648|6645.8|231
1596645900000|2020-08-05 16:45:00|6649.2|6647.4|6646.4|6644.6|6649.4|6647.6|6646.3|6644.5|210
1596646200000|2020-08-05 16:50:00|6646.3|6644.5|6648.3|6646.5|6649.3|6647.5|6646.2|6644.2|224
1596646500000|2020-08-05 16:55:00|6648.4|6646.6|6651.9|6650.1|6651.9|6650.1|6648.4|6646.6|291
1596646800000|2020-08-05 17:00:00|6651.5|6649.7|6652.2|6650.4|6652.9|6650.8|6651|6649|259
1596647100000|2020-08-05 17:05:00|6652.3|6650.5|6652.5|6650.7|6653.5|6651.7|6651.7|6649.6|210
1596647400000|2020-08-05 17:10:00|6652.6|6650.8|6653.6|6651.8|6655.3|6652.8|6652.5|6650.7|246
1596647700000|2020-08-05 17:15:00|6653.7|6651.9|6653.1|6651.3|6654.8|6652.5|6652.8|6651|174
1596648000000|2020-08-05 17:20:00|6653|6651.2|6653.2|6651.4|6653.7|6651.9|6651.5|6649.7|181
1596648300000|2020-08-05 17:25:00|6652.7|6650.9|6650.5|6648.7|6653.5|6651.7|6650.3|6648.5|122
1596648600000|2020-08-05 17:30:00|6650.4|6648.6|6650|6648.2|6650.8|6649|6649.3|6647.5|114
1596648900000|2020-08-05 17:35:00|6650.1|6648.3|6650.2|6648.4|6650.4|6648.6|6648.1|6646.3|168
1596649200000|2020-08-05 17:40:00|6650.1|6648.3|6649.7|6647.9|6650.9|6649.1|6648.4|6646.6|146
1596649500000|2020-08-05 17:45:00|6649.6|6647.8|6648.6|6646.8|6650|6648.2|6648.4|6646.6|175
1596649800000|2020-08-05 17:50:00|6648.5|6646.7|6647.2|6645.4|6649.1|6647.3|6647.2|6645.4|149
1596650100000|2020-08-05 17:55:00|6647.1|6645.3|6645.6|6643.8|6647.6|6645.8|6645|6642.8|174
1596650400000|2020-08-05 18:00:00|6645.5|6643.7|6647.7|6645.9|6648.1|6646.3|6645.4|6643.6|189
1596650700000|2020-08-05 18:05:00|6647.8|6646|6644.9|6643.1|6648.3|6646.5|6644.8|6643|145
1596651000000|2020-08-05 18:10:00|6645|6643.2|6646.8|6645|6647|6645.2|6644.8|6643|149
1596651300000|2020-08-05 18:15:00|6646.6|6644.8|6647.5|6645.7|6647.9|6646.1|6646.5|6644.7|146
1596651600000|2020-08-05 18:20:00|6647.6|6645.8|6646.4|6644.6|6647.6|6645.8|6645.5|6643.7|143
1596651900000|2020-08-05 18:25:00|6646.5|6644.7|6642.5|6640.7|6646.5|6644.7|6642.2|6640.4|170
1596652200000|2020-08-05 18:30:00|6642.4|6640.6|6642.2|6640.4|6642.6|6640.8|6640.8|6639|110
1596652500000|2020-08-05 18:35:00|6642.1|6640.3|6641.4|6639.6|6643.1|6641.3|6641.3|6639.5|109
1596652800000|2020-08-05 18:40:00|6641.3|6639.5|6640.1|6638.3|6641.4|6639.6|6639.3|6637.5|181
1596653100000|2020-08-05 18:45:00|6640.3|6638.5|6642.3|6640.5|6643.3|6641.5|6639.5|6637.7|193
1596653400000|2020-08-05 18:50:00|6642.4|6640.6|6643.3|6641.5|6644.3|6642.5|6641.2|6639.4|190
1596653700000|2020-08-05 18:55:00|6643.2|6641.4|6643.2|6641.4|6643.7|6641.9|6641.7|6639.9|144
1596654000000|2020-08-05 19:00:00|6643.8|6640.8|6643.6|6641.8|6644|6642|6642.3|6640|161
1596654300000|2020-08-05 19:05:00|6643.5|6641.7|6643.2|6641.4|6644.2|6642.4|6643.2|6640.9|107
1596654600000|2020-08-05 19:10:00|6643.1|6641.3|6644.4|6642.6|6645.1|6643.2|6643.1|6641.3|87
1596654900000|2020-08-05 19:15:00|6644.3|6642.5|6644.3|6642.5|6644.4|6642.6|6644.2|6642.4|41
1596655200000|2020-08-05 19:20:00|6644.2|6642.4|6645.7|6643.9|6645.9|6644.1|6644.2|6642.4|46
1596655500000|2020-08-05 19:25:00|6645.6|6643.8|6645.2|6643.4|6646|6644.1|6645|6642.9|126
1596655800000|2020-08-05 19:30:00|6645.3|6643.5|6645.1|6643.3|6646.1|6644|6644.3|6642.5|163
1596656100000|2020-08-05 19:35:00|6645.2|6643.4|6645.2|6643.4|6646.1|6644.1|6645|6643.1|89
1596656400000|2020-08-05 19:40:00|6645.1|6643.3|6644.3|6642.5|6645.5|6643.5|6644.2|6642.4|121
1596656700000|2020-08-05 19:45:00|6644.2|6642.4|6645.2|6643.4|6645.7|6643.5|6644.1|6642.3|80
1596657000000|2020-08-05 19:50:00|6645.1|6643.3|6646.7|6644.9|6647.7|6645.1|6644.2|6642.4|123
1596657300000|2020-08-05 19:55:00|6647.2|6644.2|6646.2|6644.4|6647.9|6645.9|6646.2|6644.2|146
1596657600000|2020-08-05 20:00:00|6646|6644.2|6644.3|6642.5|6646.4|6644.3|6644.1|6642.3|116
1596657900000|2020-08-05 20:05:00|6644.2|6642.4|6645|6643.2|6645.7|6643.3|6644|6642|98
1596658200000|2020-08-05 20:10:00|6645.1|6643.3|6645.4|6643.6|6646|6643.6|6644.8|6642.8|70
1596658500000|2020-08-05 20:15:00|6645.3|6643.5|6645.1|6643.3|6645.9|6643.5|6645|6642.7|57
1596658800000|2020-08-05 20:20:00|6645.2|6643.4|6646.2|6644.4|6646.6|6644.4|6645.1|6643.3|59
1596659100000|2020-08-05 20:25:00|6646.1|6644.3|6646.2|6644.4|6646.9|6645|6645.6|6643.5|82
1596659400000|2020-08-05 20:30:00|6646.1|6644.3|6647|6644|6647.1|6644.9|6646.1|6643.8|68
1596659700000|2020-08-05 20:35:00|6646.9|6645.1|6647.9|6644.9|6648.8|6646.5|6646.9|6644.6|100
1596660000000|2020-08-05 20:40:00|6647.8|6644.8|6649.4|6646.4|6649.4|6647|6647.2|6644.8|83
1596660300000|2020-08-05 20:45:00|6649.3|6646.3|6649.9|6646.9|6650.3|6647.3|6648.7|6645.7|104
1596660600000|2020-08-05 20:50:00|6650|6647|6650|6647|6650|6647.2|6648.9|6646.1|105
1596660900000|2020-08-05 20:55:00|6650.1|6647.1|6649|6646|6650.1|6647.1|6648.3|6645.3|174
1596661200000|2020-08-05 21:00:00|6649.5|6646.5|6653.5|6649.5|6654.4|6650.4|6648.8|6644.8|55
1596661500000|2020-08-05 21:05:00|6655.1|6651.1|6652.6|6648.6|6655.3|6651.3|6650.7|6646.7|246
1596661800000|2020-08-05 21:10:00|6653|6649|6651.9|6647.9|6653.3|6649.3|6649.9|6645.9|181
1596662100000|2020-08-05 21:15:00|6652.2|6648.2|6652.5|6648.5|6652.9|6648.9|6650.8|6646.8|114
1596662400000|2020-08-05 21:20:00|6652.6|6648.6|6652.8|6648.8|6653.5|6649.5|6651.9|6647.9|81
1596662700000|2020-08-05 21:25:00|6652.6|6648.6|6653.9|6649.9|6653.9|6649.9|6651.6|6647.6|101
1596663000000|2020-08-05 21:30:00|6653.7|6649.7|6653.7|6649.7|6653.9|6649.9|6653.2|6649.2|129
1596663300000|2020-08-05 21:35:00|6653.8|6649.8|6653.8|6649.8|6653.9|6649.9|6652.8|6648.8|80
1596663600000|2020-08-05 21:40:00|6653.7|6649.7|6651|6647|6654|6650|6646.4|6642.4|210
1596663900000|2020-08-05 21:45:00|6651.1|6647.1|6653.8|6649.8|6656.7|6652.7|6650.9|6646.9|296
1596664200000|2020-08-05 21:50:00|6653.5|6649.5|6653.7|6649.7|6656.6|6652.6|6651|6647|184
1596664500000|2020-08-05 21:55:00|6653.8|6649.8|6652.6|6648.6|6654|6650|6652.4|6648.4|217
1596664800000|2020-08-05 22:00:00|6653.4|6649.4|6653.1|6649.1|6654.1|6650.1|6651|6647|469
1596665100000|2020-08-05 22:05:00|6653.2|6649.2|6652.5|6649.5|6654.3|6650.5|6652|6648.5|373
1596665400000|2020-08-05 22:10:00|6652.4|6649.4|6652.6|6649.6|6653.2|6650.2|6651.8|6648.8|108
1596665700000|2020-08-05 22:15:00|6652.7|6649.7|6652.7|6649.7|6653.1|6650.1|6651.8|6648.8|121
1596666000000|2020-08-05 22:20:00|6652.8|6649.8|6653.1|6650.1|6653.3|6650.3|6652.2|6649.2|90
1596666300000|2020-08-05 22:25:00|6653|6650|6654.2|6651.2|6654.4|6651.4|6652.9|6649.9|123
1596666600000|2020-08-05 22:30:00|6654.1|6651.1|6653.9|6650.9|6654.3|6651.3|6653.2|6650.2|89
1596666900000|2020-08-05 22:35:00|6653.8|6650.8|6652.9|6649.9|6654.2|6651.2|6651.5|6649.1|82
1596667200000|2020-08-05 22:40:00|6652.8|6649.8|6653.2|6650.2|6653.3|6650.3|6652.8|6649.8|63
1596667500000|2020-08-05 22:45:00|6653.1|6650.1|6653.1|6650.1|6653.3|6650.6|6652.3|6649.8|53
1596667800000|2020-08-05 22:50:00|6653|6650|6652.3|6649.3|6653.2|6650.5|6652|6649|119
1596668100000|2020-08-05 22:55:00|6652.2|6649.2|6651.6|6648.6|6652.2|6649.5|6651.2|6648.4|87
1596668400000|2020-08-05 23:00:00|6650.5|6648.7|6653.1|6650.1|6653.2|6650.4|6650.4|6648|176
1596668700000|2020-08-05 23:05:00|6653|6650|6653.3|6650.3|6653.6|6650.8|6651.4|6649.1|146
1596669000000|2020-08-05 23:10:00|6653.2|6650.2|6653.4|6650.4|6654.1|6651.3|6652.1|6649.8|165
1596669300000|2020-08-05 23:15:00|6653.1|6650.1|6651.9|6648.9|6653.3|6650.3|6651.1|6648.7|162
1596669600000|2020-08-05 23:20:00|6651.3|6649.5|6654|6651|6654|6651.6|6651.1|6648.7|178
1596669900000|2020-08-05 23:25:00|6653.8|6650.8|6654.5|6651.5|6655|6652.4|6653.1|6650.7|146
1596670200000|2020-08-05 23:30:00|6654.6|6651.6|6651.8|6648.8|6654.6|6651.6|6651.7|6648.7|183
1596670500000|2020-08-05 23:35:00|6651.7|6648.7|6652.1|6650.3|6653|6650.6|6651.1|6648.7|186
1596670800000|2020-08-05 23:40:00|6652.2|6650.4|6649.2|6647.4|6652.3|6650.5|6649.2|6646.7|116
1596671100000|2020-08-05 23:45:00|6648.4|6646.6|6649.4|6647.6|6651.1|6648.8|6648.4|6645.8|242
1596671400000|2020-08-05 23:50:00|6649.2|6647.4|6650.1|6648.3|6651.1|6648.7|6648.9|6646.5|245
1596671700000|2020-08-05 23:55:00|6650.2|6648.4|6647.2|6645.4|6651.1|6648.8|6647.2|6644.9|212
1596672000000|2020-08-06 00:00:00|6647.1|6645.3|6647.6|6645.8|6648.5|6646.7|6646.1|6643.7|251
1596672300000|2020-08-06 00:05:00|6647.7|6645.9|6649.7|6647.9|6651.1|6649|6647.1|6645.3|269
1596672600000|2020-08-06 00:10:00|6649.6|6647.8|6655.4|6653.6|6655.4|6653.6|6649.6|6647.2|207
1596672900000|2020-08-06 00:15:00|6655.5|6653.7|6654.8|6651.8|6656|6653.8|6652.2|6650.1|203
1596673200000|2020-08-06 00:20:00|6654.1|6652.3|6656.9|6655.1|6657.5|6655.5|6654.1|6651.9|165
1596673500000|2020-08-06 00:25:00|6656.8|6655|6655.6|6653.8|6657|6655.1|6655.2|6653.4|162
1596673800000|2020-08-06 00:30:00|6655.5|6653.7|6652.1|6650.3|6655.5|6653.7|6652.1|6649.9|128
1596674100000|2020-08-06 00:35:00|6652.2|6650.4|6650.6|6648.8|6652.2|6650.4|6650.4|6648.6|131
1596674400000|2020-08-06 00:40:00|6651.1|6649.3|6653.5|6651.7|6653.6|6651.8|6649.8|6647.9|152
1596674700000|2020-08-06 00:45:00|6653.4|6651.6|6656.4|6654.6|6656.9|6655.1|6653|6651.2|169
1596675000000|2020-08-06 00:50:00|6656.3|6654.5|6658.5|6655.5|6658.5|6656|6654.5|6652.7|241
1596675300000|2020-08-06 00:55:00|6658.4|6655.4|6656.4|6654.6|6659.3|6657.1|6655.9|6653.8|175
1596675600000|2020-08-06 01:00:00|6656.5|6654.7|6656.3|6654.5|6658.3|6656|6654.5|6652.6|222
1596675900000|2020-08-06 01:05:00|6656.1|6654.3|6651.7|6649.9|6656.6|6654.3|6651.5|6649.7|169
1596676200000|2020-08-06 01:10:00|6651.5|6649.7|6650.5|6648.7|6651.5|6649.7|6649.5|6647.7|191
1596676500000|2020-08-06 01:15:00|6650.4|6648.6|6654.9|6651.9|6655|6652.7|6650.2|6648|196
1596676800000|2020-08-06 01:20:00|6654.3|6652.5|6657|6654|6658.7|6656.6|6654.3|6652.5|203
1596677100000|2020-08-06 01:25:00|6657.1|6654.1|6656.7|6654.9|6659.3|6657.5|6655.5|6653.7|252
1596677400000|2020-08-06 01:30:00|6657.3|6654.3|6653.3|6651.5|6657.3|6654.8|6652.2|6650|241
1596677700000|2020-08-06 01:35:00|6653.4|6651.6|6652.4|6650.6|6655|6652.8|6652.3|6649.9|199
1596678000000|2020-08-06 01:40:00|6652.3|6650.5|6650.8|6647.8|6653.7|6651.2|6650.6|6647.8|190
1596678300000|2020-08-06 01:45:00|6650.9|6647.9|6645.3|6643.5|6650.9|6648.7|6645.2|6643.4|235
1596678600000|2020-08-06 01:50:00|6645.2|6643.4|6640.4|6638.6|6645.4|6643.6|6640.3|6638.5|290
1596678900000|2020-08-06 01:55:00|6640.3|6638.5|6641.2|6639.4|6644.1|6641.6|6639.3|6636.8|364
1596679200000|2020-08-06 02:00:00|6641.1|6639.3|6636.4|6633.4|6642.9|6640.7|6635.8|6633.3|257
1596679500000|2020-08-06 02:05:00|6636.5|6633.5|6633.5|6631.7|6636.5|6634.4|6630.1|6628.3|377
1596679800000|2020-08-06 02:10:00|6633.4|6631.6|6636|6633|6636|6633.6|6632.8|6631|273
1596680100000|2020-08-06 02:15:00|6635.1|6633.3|6635.9|6634.1|6636.4|6634.4|6633.5|6631.7|233
1596680400000|2020-08-06 02:20:00|6636.2|6634.4|6632.6|6630.8|6637.9|6635.6|6632.1|6629.9|277
1596680700000|2020-08-06 02:25:00|6632.5|6630.7|6635.3|6633.5|6635.9|6633.7|6630.1|6627.6|236
1596681000000|2020-08-06 02:30:00|6634.4|6632.6|6635|6633.2|6635.8|6633.7|6631.4|6629.6|313
1596681300000|2020-08-06 02:35:00|6635.1|6633.3|6634.6|6632.8|6636.3|6634.5|6632.8|6630.4|333
1596681600000|2020-08-06 02:40:00|6634.5|6632.7|6633.2|6631.4|6634.8|6632.8|6632.4|6630.6|292
1596681900000|2020-08-06 02:45:00|6633.3|6631.5|6634.5|6632.7|6634.6|6632.8|6631.1|6629.3|275
1596682200000|2020-08-06 02:50:00|6634.4|6632.6|6634.3|6632.5|6635.4|6633.6|6633.4|6631.6|196
1596682500000|2020-08-06 02:55:00|6634.4|6632.6|6630.6|6627.6|6635.1|6633.1|6629.4|6627.1|334
1596682800000|2020-08-06 03:00:00|6630.7|6627.7|6636.1|6634.3|6636.4|6634.5|6629.7|6626.7|357
1596683100000|2020-08-06 03:05:00|6636|6634.2|6636.6|6634.8|6637.3|6635.5|6633.3|6631.2|183
1596683400000|2020-08-06 03:10:00|6636.5|6634.7|6635.5|6633.7|6637|6634.8|6634.2|6632.4|181
1596683700000|2020-08-06 03:15:00|6635.6|6633.8|6640.7|6637.7|6640.7|6638.7|6635.3|6633.5|200
1596684000000|2020-08-06 03:20:00|6640.8|6637.8|6639.5|6637.7|6640.8|6638.5|6637.1|6635.3|182
1596684300000|2020-08-06 03:25:00|6639.6|6637.8|6640.3|6638.5|6642.1|6640.1|6639.4|6637.6|213
1596684600000|2020-08-06 03:30:00|6640.4|6638.6|6637.3|6635.5|6640.4|6638.6|6635.4|6633.5|225
1596684900000|2020-08-06 03:35:00|6637.4|6635.6|6637.1|6635.3|6638.4|6636.6|6635.5|6633.7|167
1596685200000|2020-08-06 03:40:00|6637.2|6635.4|6638.7|6636.9|6638.9|6637.1|6636.2|6634.4|146
1596685500000|2020-08-06 03:45:00|6638.8|6637|6640.4|6638.6|6641.6|6639.6|6638.5|6636.7|228
1596685800000|2020-08-06 03:50:00|6640.3|6638.5|6637.3|6635.5|6640.5|6638.5|6637.3|6635.4|189
1596686100000|2020-08-06 03:55:00|6637.4|6635.6|6638.4|6636.6|6638.9|6636.7|6637.4|6635.6|110
1596686400000|2020-08-06 04:00:00|6638.3|6636.5|6639.5|6637.7|6640.6|6638.2|6638.2|6636.4|104
1596686700000|2020-08-06 04:05:00|6639.6|6637.8|6641.9|6640.1|6642.3|6640.5|6639.5|6637.7|183
1596687000000|2020-08-06 04:10:00|6642|6640.2|6641.6|6639.8|6643|6640.8|6641.4|6639.6|171
1596687300000|2020-08-06 04:15:00|6641.8|6640|6639.5|6637.7|6641.8|6640|6638.5|6636.7|150
1596687600000|2020-08-06 04:20:00|6639.4|6637.6|6638.3|6636.5|6640.2|6638.4|6638.2|6636.4|193
1596687900000|2020-08-06 04:25:00|6638.2|6636.4|6639.2|6637.4|6639.5|6637.4|6637.6|6635.6|176
1596688200000|2020-08-06 04:30:00|6638.9|6637.1|6639.6|6637.8|6641.5|6639.6|6638.3|6635.9|266
1596688500000|2020-08-06 04:35:00|6639.5|6637.7|6639.3|6637.5|6640.3|6638|6638.3|6636|150
1596688800000|2020-08-06 04:40:00|6639.2|6637.4|6640.3|6638.5|6640.5|6638.6|6638.5|6636.7|118
1596689100000|2020-08-06 04:45:00|6640.2|6638.4|6641.2|6639.4|6641.5|6639.7|6640|6638.2|135
1596689400000|2020-08-06 04:50:00|6641.1|6639.3|6642.2|6640.4|6642.9|6640.6|6641.1|6639|137
1596689700000|2020-08-06 04:55:00|6642.3|6640.5|6642.8|6641|6643.6|6641.6|6641.3|6639.3|145
1596690000000|2020-08-06 05:00:00|6642.6|6640.8|6642.1|6640.3|6643.9|6641.6|6641.9|6640.1|180
1596690300000|2020-08-06 05:05:00|6642.2|6640.4|6642.6|6640.8|6643.7|6641.4|6641.5|6639.5|157
1596690600000|2020-08-06 05:10:00|6642.5|6640.7|6644.4|6642.6|6645.3|6643.5|6642.2|6639.8|158
1596690900000|2020-08-06 05:15:00|6644.5|6642.7|6642.9|6641.1|6644.6|6642.8|6642.7|6640.5|200
1596691200000|2020-08-06 05:20:00|6643|6641.2|6644.9|6643.1|6645.8|6643.7|6642.8|6641|187
1596691500000|2020-08-06 05:25:00|6644.8|6643|6646.4|6643.4|6646.7|6644.4|6644.2|6641.9|160
1596691800000|2020-08-06 05:30:00|6646.5|6643.5|6645.5|6643.7|6647.5|6645.1|6645.1|6642.8|214
1596692100000|2020-08-06 05:35:00|6645.4|6643.6|6646.2|6643.2|6646.9|6644.5|6643.5|6641.4|227
1596692400000|2020-08-06 05:40:00|6646.1|6643.1|6645|6643.2|6646.6|6644.1|6641.8|6639.7|326
1596692700000|2020-08-06 05:45:00|6644.9|6643.1|6647.5|6645.7|6648.2|6645.9|6644.3|6642.3|290
1596693000000|2020-08-06 05:50:00|6647.6|6645.8|6645.4|6643.6|6648.6|6646.2|6642.7|6640.4|236
1596693300000|2020-08-06 05:55:00|6645.3|6643.5|6646|6643|6648.5|6646.4|6645.3|6642.9|245
1596693600000|2020-08-06 06:00:00|6646.3|6643.3|6648.4|6645.4|6651.3|6648.4|6645.6|6643.3|357
1596693900000|2020-08-06 06:05:00|6648.6|6645.6|6654.8|6651.8|6656.7|6653.7|6647.8|6645.4|568
1596694200000|2020-08-06 06:10:00|6655|6652|6646|6643|6655.7|6653.3|6645.6|6642.8|476
1596694500000|2020-08-06 06:15:00|6645.8|6644|6649.1|6646.1|6649.8|6646.8|6645.3|6642.3|353
1596694800000|2020-08-06 06:20:00|6649|6646|6643.9|6640.9|6650|6647.4|6642.8|6639.8|386
1596695100000|2020-08-06 06:25:00|6644|6641|6644.6|6641.6|6646|6643.5|6643.2|6640.2|345
1596695400000|2020-08-06 06:30:00|6643.7|6641.9|6643.5|6641.7|6647.1|6644.6|6643.4|6641.1|335
1596695700000|2020-08-06 06:35:00|6643.6|6641.8|6638.6|6636.8|6644.5|6642.4|6638.6|6636.8|368
1596696000000|2020-08-06 06:40:00|6639.2|6636.2|6637.5|6634.5|6639.4|6636.9|6635.4|6633.4|463
1596696300000|2020-08-06 06:45:00|6637.3|6634.3|6638.7|6635.7|6642.1|6639.3|6635.5|6633.3|390
1596696600000|2020-08-06 06:50:00|6638.8|6635.8|6640.6|6637.6|6643|6640.4|6637.6|6635.5|323
1596696900000|2020-08-06 06:55:00|6640.7|6637.7|6643.9|6640.9|6644.2|6641.7|6639.9|6637.7|338
1596697200000|2020-08-06 07:00:00|6643.5|6640.5|6639|6636|6644|6641.3|6637.7|6635.6|488
1596697500000|2020-08-06 07:05:00|6639.1|6636.1|6638.2|6636.4|6640.6|6638.4|6636.5|6634.1|549
1596697800000|2020-08-06 07:10:00|6638.3|6636.5|6641.3|6638.3|6643.5|6641.7|6638.2|6635.9|466
1596698100000|2020-08-06 07:15:00|6641.2|6638.2|6642.7|6640.9|6646.2|6644.2|6640.6|6638.2|397
1596698400000|2020-08-06 07:20:00|6642.6|6640.8|6638.6|6635.6|6643.9|6642|6637.5|6635|351
1596698700000|2020-08-06 07:25:00|6638|6636.2|6637.4|6634.4|6640.1|6637.8|6635.8|6634|425
1596699000000|2020-08-06 07:30:00|6636.9|6635.1|6640.3|6638.5|6641.5|6639.2|6636.5|6633.9|459
1596699300000|2020-08-06 07:35:00|6640.4|6638.6|6638.9|6635.9|6641.6|6639.1|6637.5|6635.4|338
1596699600000|2020-08-06 07:40:00|6638.8|6635.8|6639.9|6636.9|6640.1|6637.7|6636.5|6634.7|265
1596699900000|2020-08-06 07:45:00|6639.4|6637.6|6636.1|6634.3|6641.9|6639.6|6635.9|6633.9|343
1596700200000|2020-08-06 07:50:00|6636.2|6634.4|6635|6632|6637.2|6634.9|6633|6631.1|416
1596700500000|2020-08-06 07:55:00|6634.2|6632.4|6636.6|6633.6|6638.3|6635.6|6634.1|6631.7|385
1596700800000|2020-08-06 08:00:00|6636.4|6633.4|6634.8|6633|6637.9|6635.7|6633.4|6630.5|443
1596701100000|2020-08-06 08:05:00|6635.4|6632.4|6634.8|6631.8|6635.8|6633.8|6633.2|6630.8|364
1596701400000|2020-08-06 08:10:00|6634.9|6631.9|6636.9|6633.9|6640.1|6637.3|6634.1|6631.2|315
1596701700000|2020-08-06 08:15:00|6636.6|6633.6|6638.3|6635.3|6639|6636.2|6633.7|6631.3|326
1596702000000|2020-08-06 08:20:00|6638.2|6635.2|6638.9|6637.1|6639|6637.2|6636.7|6634.3|303
1596702300000|2020-08-06 08:25:00|6638.8|6637|6642.2|6639.2|6642.2|6639.8|6635.7|6633.3|390
1596702600000|2020-08-06 08:30:00|6642.1|6639.1|6639.3|6637.5|6643.1|6640.6|6639.3|6636.7|306
1596702900000|2020-08-06 08:35:00|6639.9|6636.9|6638.4|6636.6|6640.3|6638|6635.4|6633.1|339
1596703200000|2020-08-06 08:40:00|6638.9|6635.9|6632.6|6630.8|6639.2|6636.8|6632.5|6630.7|333
1596703500000|2020-08-06 08:45:00|6632.7|6630.9|6637.7|6635.9|6639.5|6637.6|6631.7|6629.9|316
1596703800000|2020-08-06 08:50:00|6637.6|6635.8|6637.5|6635.7|6638.5|6636.7|6635.5|6633.7|245
1596704100000|2020-08-06 08:55:00|6637.6|6635.8|6638.8|6637|6639.8|6637.6|6636|6634.2|323
1596704400000|2020-08-06 09:00:00|6638.9|6637.1|6637.8|6636|6642.3|6640.2|6637.5|6635.1|403
1596704700000|2020-08-06 09:05:00|6637.9|6636.1|6641.9|6638.9|6643.1|6640.7|6637.8|6636|323
1596705000000|2020-08-06 09:10:00|6642|6639|6638.6|6636.8|6642.4|6640.3|6638.2|6636.4|334
1596705300000|2020-08-06 09:15:00|6638.7|6636.9|6641.8|6640|6641.8|6640|6638.6|6636.4|294
1596705600000|2020-08-06 09:20:00|6641.7|6639.9|6642.8|6641|6642.9|6641.1|6639.6|6637.7|324
1596705900000|2020-08-06 09:25:00|6642.9|6641.1|6645.7|6643.9|6646.2|6644.2|6642.6|6640.7|321
1596706200000|2020-08-06 09:30:00|6645.6|6643.8|6644.7|6642.9|6646|6644.2|6643.9|6642.1|307
1596706500000|2020-08-06 09:35:00|6644.8|6643|6647|6645.2|6647|6645.2|6644.7|6642.9|213
1596706800000|2020-08-06 09:40:00|6646.8|6645|6647.7|6645.9|6647.8|6646|6645.9|6644.1|215
1596707100000|2020-08-06 09:45:00|6647.8|6646|6647.8|6646|6650|6648.2|6647.5|6645.7|261
1596707400000|2020-08-06 09:50:00|6647.9|6646.1|6649.8|6648|6651.2|6648.9|6647.7|6645.9|274
1596707700000|2020-08-06 09:55:00|6649.9|6648.1|6647.7|6645.9|6651|6649|6647.6|6645.8|215
1596708000000|2020-08-06 10:00:00|6647.6|6645.8|6646.6|6644.8|6648.8|6646.5|6645.7|6643.9|252
1596708300000|2020-08-06 10:05:00|6646.5|6644.7|6647.8|6646|6647.9|6646.1|6644|6641.8|254
1596708600000|2020-08-06 10:10:00|6647.9|6646.1|6648.6|6646.8|6650.5|6648.7|6647.3|6645.1|276
1596708900000|2020-08-06 10:15:00|6648.7|6646.9|6648.4|6646.6|6649.6|6647.8|6647.7|6645.9|249
1596709200000|2020-08-06 10:20:00|6648.3|6646.5|6647.8|6646|6648.9|6647.1|6645|6643.2|267
1596709500000|2020-08-06 10:25:00|6647.7|6645.9|6644.8|6643|6649.1|6647.3|6644.7|6642.9|266
1596709800000|2020-08-06 10:30:00|6644.7|6642.9|6643.3|6641.5|6645.7|6643.9|6643.2|6641.4|192
1596710100000|2020-08-06 10:35:00|6643.4|6641.6|6640.6|6638.8|6643.5|6641.7|6640.1|6638.3|247
1596710400000|2020-08-06 10:40:00|6640.3|6638.5|6642|6640.2|6642.2|6640.3|6639|6637.2|262
1596710700000|2020-08-06 10:45:00|6641.9|6640.1|6642|6640.2|6642.9|6641.1|6641.7|6639.9|237
1596711000000|2020-08-06 10:50:00|6642.1|6640.3|6637.7|6635.9|6642.5|6640.7|6637.6|6635.8|307
1596711300000|2020-08-06 10:55:00|6637.8|6636|6635.7|6633.9|6639.9|6638.1|6634.5|6632.7|293
1596711600000|2020-08-06 11:00:00|6635.6|6633.8|6633.1|6631.3|6636.4|6634.6|6633|6631.2|300
1596711900000|2020-08-06 11:05:00|6633|6631.2|6638.1|6636.3|6638.7|6636.9|6631.5|6629.7|383
1596712200000|2020-08-06 11:10:00|6638|6636.2|6636.2|6634.4|6638|6636.2|6633.6|6631.8|294
1596712500000|2020-08-06 11:15:00|6636.3|6634.5|6637.5|6635.7|6638.5|6636.7|6635.1|6633.3|228
1596712800000|2020-08-06 11:20:00|6637.6|6635.8|6640.1|6638.3|6640.1|6638.3|6636|6634.2|232
1596713100000|2020-08-06 11:25:00|6640|6638.2|6642|6640.2|6642.1|6640.3|6639.4|6637.6|309
1596713400000|2020-08-06 11:30:00|6641.9|6640.1|6642|6640.2|6642.8|6641|6639.5|6637.7|293
1596713700000|2020-08-06 11:35:00|6642.1|6640.3|6638|6636.2|6643.2|6641.4|6637.7|6635.9|268
1596714000000|2020-08-06 11:40:00|6637.9|6636.1|6640.1|6638.3|6641.3|6639.5|6637.9|6636.1|238
1596714300000|2020-08-06 11:45:00|6640.3|6638.5|6638.3|6636.5|6641.8|6640|6638.1|6636.3|334
1596714600000|2020-08-06 11:50:00|6638.4|6636.6|6641.5|6639.7|6643.3|6641.5|6638.3|6636.5|349
1596714900000|2020-08-06 11:55:00|6641.6|6639.8|6645|6643.2|6645.1|6643.3|6640.1|6638.3|326
1596715200000|2020-08-06 12:00:00|6645.1|6643.3|6644.5|6642.7|6645.8|6644|6643.2|6641.4|252
1596715500000|2020-08-06 12:05:00|6644.6|6642.8|6644.9|6643.1|6645|6643.2|6641.9|6640.1|245
1596715800000|2020-08-06 12:10:00|6644.8|6643|6643.9|6642.1|6644.9|6643.1|6641.7|6639.9|177
1596716100000|2020-08-06 12:15:00|6643.8|6642|6648.8|6647|6648.9|6647.1|6643.1|6641.3|325
1596716400000|2020-08-06 12:20:00|6648.6|6646.8|6648.2|6646.4|6649.5|6647.7|6647.1|6645.3|261
1596716700000|2020-08-06 12:25:00|6648.3|6646.5|6648|6644.7|6649.2|6647.2|6646.2|6644|230
1596717000000|2020-08-06 12:30:00|6648.5|6644.9|6651.9|6650.1|6654.8|6652.3|6646.5|6643.5|387
1596717300000|2020-08-06 12:35:00|6651.8|6650|6651|6649.2|6652.3|6650.5|6647|6645.2|353
1596717600000|2020-08-06 12:40:00|6651.1|6649.3|6657|6655.2|6658.1|6656.3|6650.8|6649|352
1596717900000|2020-08-06 12:45:00|6657.1|6655.3|6654.2|6652.4|6657.3|6655.5|6653|6651.2|303
1596718200000|2020-08-06 12:50:00|6654.6|6652.8|6652.9|6651.1|6655.9|6654.1|6652.4|6650.6|264
1596718500000|2020-08-06 12:55:00|6653.1|6651.3|6656|6654.2|6657.1|6655.3|6653|6651.2|339
1596718800000|2020-08-06 13:00:00|6655.5|6653.7|6654.4|6652.6|6658.5|6656.7|6653.4|6651.6|337
1596719100000|2020-08-06 13:05:00|6654.3|6652.5|6657.5|6655.7|6658.8|6657|6653.9|6652.1|306
1596719400000|2020-08-06 13:10:00|6657.6|6655.8|6653.8|6652|6658|6656.2|6652.7|6650.9|324
1596719700000|2020-08-06 13:15:00|6653.6|6651.8|6648.5|6646.7|6653.8|6652|6647.5|6645.6|346
1596720000000|2020-08-06 13:20:00|6648.9|6647.1|6652.7|6650.9|6653.8|6652|6648.8|6646.6|285
1596720300000|2020-08-06 13:25:00|6652.5|6650.7|6654.1|6652.3|6654.7|6652.9|6651.8|6649.7|231
1596720600000|2020-08-06 13:30:00|6654|6652.2|6652.8|6651|6655.1|6653.3|6652.1|6649.8|391
1596720900000|2020-08-06 13:35:00|6652.7|6650.9|6656.4|6654.6|6656.8|6655|6652.5|6650.7|349
1596721200000|2020-08-06 13:40:00|6656.6|6654.8|6659.9|6658.1|6660.6|6658.4|6656.4|6653.8|300
1596721500000|2020-08-06 13:45:00|6660|6658.2|6663.4|6661.6|6663.8|6662|6657.8|6656|334
1596721800000|2020-08-06 13:50:00|6663.5|6661.7|6663.9|6662.1|6667|6665.2|6663.4|6661.6|344
1596722100000|2020-08-06 13:55:00|6664|6662.2|6666.7|6664.9|6670.5|6668.7|6663.9|6662.1|375
1596722400000|2020-08-06 14:00:00|6666.8|6665|6665|6663.2|6667.9|6665.9|6663.7|6661.3|570
1596722700000|2020-08-06 14:05:00|6664.8|6663|6659|6657.2|6665.2|6663.4|6656.3|6654.5|426
1596723000000|2020-08-06 14:10:00|6659.4|6657.6|6658.7|6656.9|6663.1|6661.3|6658.4|6656.6|453
1596723300000|2020-08-06 14:15:00|6658.8|6657|6654.9|6653.1|6659.8|6658|6654.9|6653.1|424
1596723600000|2020-08-06 14:20:00|6654.8|6653|6655.4|6653.6|6657.1|6655|6653.2|6651.4|438
1596723900000|2020-08-06 14:25:00|6655.2|6653.4|6650.1|6648.3|6655.2|6653.4|6650|6648.2|364
1596724200000|2020-08-06 14:30:00|6650|6648.2|6652.2|6650.4|6653.2|6651.4|6650|6648.2|356
1596724500000|2020-08-06 14:35:00|6652.1|6650.3|6652|6650.2|6653.4|6651.6|6649.9|6647.8|353
1596724800000|2020-08-06 14:40:00|6651.9|6650.1|6645.4|6643.6|6653.1|6651.3|6644.9|6643.1|417
1596725100000|2020-08-06 14:45:00|6645.5|6643.7|6646|6644.2|6648.1|6646.3|6644.1|6642.3|380
1596725400000|2020-08-06 14:50:00|6645.9|6644.1|6651.1|6649.3|6651.1|6649.3|6644.1|6642.3|381
1596725700000|2020-08-06 14:55:00|6651|6649.2|6661.1|6659.3|6663.1|6661.3|6650.5|6648.7|546
1596726000000|2020-08-06 15:00:00|6661|6659.2|6661.2|6659.4|6662.1|6660.3|6658.1|6656.3|454
1596726300000|2020-08-06 15:05:00|6661.3|6659.5|6665.4|6663.6|6665.5|6663.7|6660.9|6659|365
1596726600000|2020-08-06 15:10:00|6665.5|6663.7|6660.8|6659|6666.2|6664.4|6660.7|6658.9|417
1596726900000|2020-08-06 15:15:00|6660.7|6658.9|6658.5|6656.7|6663.1|6661.3|6657.5|6655.7|289
1596727200000|2020-08-06 15:20:00|6658.6|6656.8|6657.9|6656.1|6661|6659.2|6657.8|6656|241
1596727500000|2020-08-06 15:25:00|6657.8|6656|6654.4|6652.6|6657.9|6656.1|6653.2|6651.2|302
1596727800000|2020-08-06 15:30:00|6654.5|6652.7|6652.8|6651|6655.9|6654.1|6651.5|6649.7|349
1596728100000|2020-08-06 15:35:00|6652.7|6650.9|6652.8|6651|6656.8|6654.7|6651.8|6650|386
1596728400000|2020-08-06 15:40:00|6652.9|6651.1|6651.9|6650.1|6653.1|6651.3|6650.2|6648.4|352
1596728700000|2020-08-06 15:45:00|6652|6650.2|6658.3|6656.5|6658.6|6656.6|6651.3|6649.5|306
1596729000000|2020-08-06 15:50:00|6658.2|6656.4|6659.6|6657.8|6660.3|6658.5|6656|6654.2|330
1596729300000|2020-08-06 15:55:00|6659.5|6657.7|6660.1|6658.3|6660.7|6658.9|6657.2|6655.4|236
1596729600000|2020-08-06 16:00:00|6660|6658.2|6668.6|6666.8|6671.3|6668.5|6660|6658.2|529
1596729900000|2020-08-06 16:05:00|6668.9|6667.1|6670.6|6668.8|6672.9|6670.9|6668.2|6666.4|550
1596730200000|2020-08-06 16:10:00|6670.8|6669|6672.9|6671.1|6674.3|6672.5|6670.4|6668.6|439
1596730500000|2020-08-06 16:15:00|6672.8|6671|6671.2|6669.4|6673.2|6671.4|6669.9|6668.1|332
1596730800000|2020-08-06 16:20:00|6671.3|6669.5|6667.7|6665.9|6671.8|6670|6667.3|6665.5|272
1596731100000|2020-08-06 16:25:00|6667.6|6665.8|6667.5|6665.7|6669.5|6667.7|6666.6|6664.8|276
1596731400000|2020-08-06 16:30:00|6667.6|6665.8|6670.3|6668.5|6670.6|6668.8|6667.2|6665.4|269
1596731700000|2020-08-06 16:35:00|6670.2|6668.4|6671|6669.2|6672.3|6670.5|6670.2|6668.4|194
1596732000000|2020-08-06 16:40:00|6670.9|6669.1|6673.5|6671.7|6673.6|6671.8|6668.2|6666.4|213
1596732300000|2020-08-06 16:45:00|6673.9|6672.1|6674.1|6672.3|6674.3|6672.5|6671.6|6669.5|284
1596732600000|2020-08-06 16:50:00|6674|6672.2|6676.5|6674.7|6677.6|6675.4|6672.8|6671|306
1596732900000|2020-08-06 16:55:00|6676.6|6674.8|6675.7|6673.9|6677|6675.2|6673.4|6671.6|317
1596733200000|2020-08-06 17:00:00|6675.4|6673.6|6678.4|6676.6|6679.5|6677.7|6675.2|6673.4|271
1596733500000|2020-08-06 17:05:00|6678.3|6676.5|6677.1|6675.3|6678.5|6676.7|6676.2|6674.4|198
1596733800000|2020-08-06 17:10:00|6677|6675.2|6676.8|6675|6677.7|6675.9|6675.8|6674|216
1596734100000|2020-08-06 17:15:00|6676.9|6675.1|6674|6672.2|6677.3|6675.5|6673.7|6671.9|218
1596734400000|2020-08-06 17:20:00|6674.1|6672.3|6673.8|6672|6674.9|6673.1|6672.7|6670.9|213
1596734700000|2020-08-06 17:25:00|6673.5|6671.7|6674.8|6673|6675.3|6673.5|6672.1|6669.9|176
1596735000000|2020-08-06 17:30:00|6674.9|6673.1|6674.7|6672.9|6676.6|6674.6|6673.9|6672.1|207
1596735300000|2020-08-06 17:35:00|6674.8|6673|6674.8|6673|6675.7|6673.8|6673.9|6672.1|168
1596735600000|2020-08-06 17:40:00|6674.7|6672.9|6676|6674.2|6676.1|6674.3|6674|6672.2|172
1596735900000|2020-08-06 17:45:00|6675.9|6674.1|6679.5|6677.7|6679.8|6678|6675.7|6673.9|332
1596736200000|2020-08-06 17:50:00|6679.4|6677.6|6676.9|6675.1|6680|6678.2|6676.1|6674.3|232
1596736500000|2020-08-06 17:55:00|6676.8|6675|6674.1|6672.3|6676.9|6675.1|6672.1|6670.3|222
1596736800000|2020-08-06 18:00:00|6673.9|6672.1|6674.2|6672.4|6675.1|6673.3|6672.8|6671|250
1596737100000|2020-08-06 18:05:00|6674.1|6672.3|6673.2|6671.4|6675.2|6673.4|6672.9|6671.1|187
1596737400000|2020-08-06 18:10:00|6673.4|6671.6|6672.4|6670.6|6674.8|6673|6672.4|6670.6|193
1596737700000|2020-08-06 18:15:00|6672.5|6670.7|6669.9|6668.1|6673.1|6671.3|6669.8|6668|186
1596738000000|2020-08-06 18:20:00|6670|6668.2|6670.2|6668.4|6671.2|6669.4|6669|6667.2|236
1596738300000|2020-08-06 18:25:00|6670.1|6668.3|6671.8|6670|6672.8|6671|6670|6668.2|213
1596738600000|2020-08-06 18:30:00|6671.7|6669.9|6671.1|6669.3|6673.5|6671.7|6670.9|6669.1|165
1596738900000|2020-08-06 18:35:00|6671|6669.2|6673.7|6671.9|6673.8|6672|6670.7|6668.9|193
1596739200000|2020-08-06 18:40:00|6673.6|6671.8|6674.9|6673.1|6674.9|6673.1|6673.2|6671.4|147
1596739500000|2020-08-06 18:45:00|6674.8|6673|6675.4|6673.6|6675.9|6674.1|6672.9|6671.1|186
1596739800000|2020-08-06 18:50:00|6675.3|6673.5|6676.3|6674.5|6678.3|6676.2|6675.3|6673.5|201
1596740100000|2020-08-06 18:55:00|6676.2|6674.4|6677|6675.2|6677.7|6675.9|6676|6674.2|143
1596740400000|2020-08-06 19:00:00|6677.6|6674.6|6678.2|6676.4|6679.6|6677.3|6676.1|6673.7|207
1596740700000|2020-08-06 19:05:00|6678.1|6676.3|6677|6675.2|6678.7|6676.4|6675.6|6673.2|201
1596741000000|2020-08-06 19:10:00|6676.9|6675.1|6677.1|6675.3|6678.2|6676.2|6671|6668.4|338
1596741300000|2020-08-06 19:15:00|6677.2|6675.4|6677.1|6675.3|6678.1|6676.2|6675.4|6673.5|275
1596741600000|2020-08-06 19:20:00|6677.2|6675.4|6675.8|6674|6677.7|6675.4|6674.4|6672.6|217
1596741900000|2020-08-06 19:25:00|6675.2|6673.4|6680.6|6677.6|6680.7|6678.2|6674.5|6672.1|289
1596742200000|2020-08-06 19:30:00|6680.5|6677.5|6680.8|6679|6684.6|6682.1|6680|6677.4|299
1596742500000|2020-08-06 19:35:00|6680.7|6678.9|6684|6682.2|6684.7|6682.3|6680.3|6677.7|238
1596742800000|2020-08-06 19:40:00|6683.9|6682.1|6687.4|6685.6|6688.7|6686.5|6683.9|6681.5|231
1596743100000|2020-08-06 19:45:00|6687.5|6685.7|6685.5|6682.5|6688.6|6686.2|6683.4|6680.9|199
1596743400000|2020-08-06 19:50:00|6684.6|6682.8|6688.7|6685.7|6688.9|6687.1|6684.5|6682.7|179
1596743700000|2020-08-06 19:55:00|6688.4|6685.4|6687|6685.2|6688.6|6686.4|6685.7|6683.5|159
1596744000000|2020-08-06 20:00:00|6686.9|6685.1|6686.3|6684.5|6687.8|6686|6684|6682.2|160
1596744300000|2020-08-06 20:05:00|6686.2|6684.4|6689.5|6686.5|6689.7|6687.2|6685.8|6683.4|96
1596744600000|2020-08-06 20:10:00|6689|6687.2|6688.3|6686.5|6689.1|6687.2|6687.1|6685.3|124
1596744900000|2020-08-06 20:15:00|6688.4|6686.6|6686.8|6685|6688.4|6686.6|6686.7|6684.9|78
1596745200000|2020-08-06 20:20:00|6686.9|6685.1|6686.9|6685.1|6687.6|6685.2|6686.7|6684.4|53
1596745500000|2020-08-06 20:25:00|6687|6685.2|6686.8|6685|6687|6685.2|6685.8|6683.3|93
1596745800000|2020-08-06 20:30:00|6686.7|6684.9|6687.8|6684.8|6688.6|6686.3|6686.7|6684.4|99
1596746100000|2020-08-06 20:35:00|6687.9|6684.9|6688.6|6685.6|6689.6|6687|6687.8|6684.8|105
1596746400000|2020-08-06 20:40:00|6688.5|6685.5|6690.7|6687.7|6691.2|6688.2|6688.5|6685.5|108
1596746700000|2020-08-06 20:45:00|6690.6|6687.6|6689.5|6686.5|6690.6|6688|6689.3|6686.3|81
1596747000000|2020-08-06 20:50:00|6689.4|6686.4|6688.7|6685.7|6689.7|6686.7|6688.2|6685.5|129
1596747300000|2020-08-06 20:55:00|6688.6|6685.6|6688.5|6685.5|6689.9|6686.7|6688.1|6685|149
1596747600000|2020-08-06 21:00:00|6688.4|6685.4|6689.6|6685.7|6690|6686.2|6688.4|6685.4|36
1596747900000|2020-08-06 21:05:00|6690.1|6686.1|6689.9|6685.9|6691.3|6687.3|6689.1|6685.3|150
1596748200000|2020-08-06 21:10:00|6690|6686|6689.9|6685.9|6691.6|6687.6|6689.7|6685.7|129
1596748500000|2020-08-06 21:15:00|6689.8|6685.8|6689.9|6686.7|6693.2|6689.2|6689.7|6685.7|143
1596748800000|2020-08-06 21:20:00|6689.8|6686.8|6686.7|6682.7|6693.1|6689.1|6685.6|6681.6|185
1596749100000|2020-08-06 21:25:00|6687.2|6683.2|6685.7|6681.7|6688.5|6684.5|6684.3|6680.3|234
1596749400000|2020-08-06 21:30:00|6685.9|6681.9|6684.6|6680.6|6686|6682|6683.2|6679.2|218
1596749700000|2020-08-06 21:35:00|6684.5|6680.5|6689.3|6685.3|6689.6|6685.6|6684.5|6680.5|225
1596750000000|2020-08-06 21:40:00|6689.4|6685.4|6689.1|6685.1|6690|6686|6688.5|6684.5|198
1596750300000|2020-08-06 21:45:00|6689.4|6685.4|6690|6686|6690.3|6686.5|6688.9|6684.9|152
1596750600000|2020-08-06 21:50:00|6689.7|6685.7|6690|6686.1|6690.5|6686.5|6688.2|6684.2|162
1596750900000|2020-08-06 21:55:00|6690.1|6686.2|6689.9|6685.9|6690.3|6687.1|6689.5|6685.6|124
1596751200000|2020-08-06 22:00:00|6689.6|6685.6|6691.9|6688.9|6692.3|6689.3|6688.9|6685.6|209
1596751500000|2020-08-06 22:05:00|6691.8|6688.8|6690.5|6687.5|6692.1|6689.1|6690.4|6687.4|88
1596751800000|2020-08-06 22:10:00|6690.3|6687.3|6689.4|6686.4|6690.9|6687.9|6689.3|6686.3|77
1596752100000|2020-08-06 22:15:00|6689.5|6686.5|6689.7|6686.7|6690.2|6687.7|6689.3|6686.3|77
1596752400000|2020-08-06 22:20:00|6689.5|6686.5|6690.6|6687.6|6691.6|6688.6|6689.5|6686.5|112
1596752700000|2020-08-06 22:25:00|6690.7|6687.7|6690.3|6687.3|6690.8|6687.8|6688.7|6685.7|106
1596753000000|2020-08-06 22:30:00|6690.4|6687.4|6688.4|6685.4|6690.7|6687.7|6688.3|6685.3|118
1596753300000|2020-08-06 22:35:00|6688.5|6685.5|6687.4|6684.4|6688.6|6685.7|6687.4|6684.4|109
1596753600000|2020-08-06 22:40:00|6687.5|6684.5|6687.5|6684.5|6688.3|6685.3|6686.6|6683.6|106
1596753900000|2020-08-06 22:45:00|6687.4|6684.4|6686.4|6683.4|6687.5|6684.5|6686|6683.3|117
1596754200000|2020-08-06 22:50:00|6686.5|6683.5|6688.5|6685.5|6688.7|6686|6686.1|6683.1|111
1596754500000|2020-08-06 22:55:00|6688.3|6685.3|6687.1|6684.1|6688.6|6685.6|6686|6683.7|104
1596754800000|2020-08-06 23:00:00|6687.5|6684.5|6687.9|6684.9|6687.9|6685.4|6686.8|6683.8|151
1596755100000|2020-08-06 23:05:00|6687.8|6684.8|6688.6|6685.6|6689.1|6686.1|6687.5|6684.6|173
1596755400000|2020-08-06 23:10:00|6688.5|6685.5|6685.7|6682.7|6689.5|6686.5|6685.3|6682.3|208
1596755700000|2020-08-06 23:15:00|6685.8|6682.8|6685.4|6682.4|6686.5|6683.5|6684.6|6681.6|208
1596756000000|2020-08-06 23:20:00|6685.5|6682.5|6685.6|6682.6|6686.6|6683.6|6683.6|6681|153
1596756300000|2020-08-06 23:25:00|6685.7|6682.7|6686.4|6683.4|6686.6|6683.6|6685.5|6682.5|140
1596756600000|2020-08-06 23:30:00|6686.3|6683.3|6687.5|6684.5|6687.6|6684.6|6686.3|6683.3|114
1596756900000|2020-08-06 23:35:00|6687.4|6684.4|6688.5|6685.5|6689.4|6687|6686.9|6684.3|167
1596757200000|2020-08-06 23:40:00|6688.4|6685.4|6684.9|6683.1|6688.5|6686.1|6684.7|6682.3|142
1596757500000|2020-08-06 23:45:00|6685|6683.2|6684.5|6681.5|6685.8|6683.3|6683.6|6681.2|164
1596757800000|2020-08-06 23:50:00|6684.7|6681.7|6686.8|6683.8|6687|6685|6683.7|6681.6|173
1596758100000|2020-08-06 23:55:00|6686.7|6683.7|6683.8|6682|6687.7|6685.1|6683.1|6681.3|237
1596758400000|2020-08-07 00:00:00|6684.1|6682.3|6684.1|6682.3|6686.3|6684.5|6680.6|6678.8|360
1596758700000|2020-08-07 00:05:00|6684.2|6682.4|6684.8|6683|6686.4|6684.6|6684.1|6682.3|245
1596759000000|2020-08-07 00:10:00|6684.7|6682.9|6684.9|6683.1|6685.4|6683.6|6683|6681.2|205
1596759300000|2020-08-07 00:15:00|6685.1|6683.3|6687.1|6685.3|6687.3|6685.5|6684.7|6682.9|129
1596759600000|2020-08-07 00:20:00|6687.2|6685.4|6685.7|6683.9|6688|6686.2|6684.7|6682.7|300
1596759900000|2020-08-07 00:25:00|6686|6684.2|6689.2|6687.4|6689.2|6687.4|6685.7|6683.9|274
1596760200000|2020-08-07 00:30:00|6689|6687.2|6690.7|6688.9|6691.6|6689.8|6688.5|6686.7|262
1596760500000|2020-08-07 00:35:00|6690.6|6688.8|6688.7|6686.9|6690.8|6689|6686.7|6684.9|191
1596760800000|2020-08-07 00:40:00|6688.8|6687|6687.5|6685.7|6688.8|6687|6686.7|6684.9|153
1596761100000|2020-08-07 00:45:00|6687.6|6685.8|6689.7|6687.9|6690.8|6689|6686.6|6684.8|188
1596761400000|2020-08-07 00:50:00|6689.5|6687.7|6685.6|6683.8|6690.8|6689|6685.6|6683.8|251
1596761700000|2020-08-07 00:55:00|6685.5|6683.7|6685.3|6683.5|6686|6684.1|6683.4|6681.6|233
1596762000000|2020-08-07 01:00:00|6685.2|6683.4|6681.8|6680|6686|6684.2|6681|6679.2|289
1596762300000|2020-08-07 01:05:00|6681.9|6680.1|6682.5|6680.7|6683.8|6681.8|6681.7|6679.9|245
1596762600000|2020-08-07 01:10:00|6682.4|6680.6|6685|6683.2|6686|6684.2|6682.4|6680.6|216
1596762900000|2020-08-07 01:15:00|6684.9|6683.1|6685.6|6683.8|6686|6683.8|6682.6|6680.8|271
1596763200000|2020-08-07 01:20:00|6685.7|6683.9|6683.6|6681.8|6686.1|6684.3|6682.8|6681|200
1596763500000|2020-08-07 01:25:00|6683.5|6681.7|6680.2|6677.2|6683.6|6681.8|6677.4|6675.2|381
1596763800000|2020-08-07 01:30:00|6679.6|6676.6|6678.2|6676.4|6684.6|6682.1|6676.2|6674.2|491
1596764100000|2020-08-07 01:35:00|6678.1|6676.3|6680.5|6678.7|6681.2|6678.9|6676.1|6673.7|355
1596764400000|2020-08-07 01:40:00|6680.4|6678.6|6680.6|6678.8|6683.2|6681.4|6679.9|6677.6|288
1596764700000|2020-08-07 01:45:00|6680.5|6678.7|6683.9|6682.1|6683.9|6682.1|6679.3|6677.5|335
1596765000000|2020-08-07 01:50:00|6683.8|6682|6683.4|6681.6|6686.2|6684.4|6683.1|6681.3|309
1596765300000|2020-08-07 01:55:00|6683.5|6681.7|6683.8|6682|6684.3|6682.2|6681.1|6679.3|224
1596765600000|2020-08-07 02:00:00|6683.6|6681.8|6683.8|6682|6685.2|6683.4|6681.6|6679.8|274
1596765900000|2020-08-07 02:05:00|6683.9|6682.1|6682.8|6681|6684.6|6682.8|6682.7|6680.9|247
1596766200000|2020-08-07 02:10:00|6682.7|6680.9|6679.1|6677.3|6682.8|6681|6678.2|6676.4|283
1596766500000|2020-08-07 02:15:00|6679|6677.2|6677.7|6675.9|6679.5|6677.7|6676.2|6674.4|272
1596766800000|2020-08-07 02:20:00|6677.8|6676|6678.7|6676.9|6680.2|6678.4|6677.4|6675.2|229
1596767100000|2020-08-07 02:25:00|6678.6|6676.8|6670.9|6669.1|6678.6|6676.8|6670.9|6669.1|341
1596767400000|2020-08-07 02:30:00|6671.4|6669.6|6675.7|6673.9|6676.3|6674|6671.2|6669.3|383
1596767700000|2020-08-07 02:35:00|6675.4|6673.6|6674.7|6672.9|6676.9|6675|6672.9|6671.1|278
1596768000000|2020-08-07 02:40:00|6674.8|6673|6676|6674.2|6677.2|6675.4|6673.4|6671|252
1596768300000|2020-08-07 02:45:00|6675.9|6674.1|6676.9|6675.1|6677.1|6675.3|6674.7|6672.9|255
1596768600000|2020-08-07 02:50:00|6676.8|6675|6674.8|6673|6677.8|6676|6674.1|6672.3|285
1596768900000|2020-08-07 02:55:00|6674.7|6672.9|6676.9|6675.1|6677.5|6675.1|6673.3|6671.5|304
1596769200000|2020-08-07 03:00:00|6677|6675.2|6678.8|6677|6679.2|6677.4|6675.4|6673.6|364
1596769500000|2020-08-07 03:05:00|6678.9|6677.1|6678|6676.2|6680.3|6678.2|6677.2|6675.2|287
1596769800000|2020-08-07 03:10:00|6677.9|6676.1|6676.7|6674.9|6679.4|6677|6673.8|6671.7|290
1596770100000|2020-08-07 03:15:00|6676.8|6675|6676.5|6674.7|6677.8|6675.8|6675.8|6674|282
1596770400000|2020-08-07 03:20:00|6676.4|6674.6|6673.6|6671.8|6677.1|6674.6|6672.2|6670.4|309
1596770700000|2020-08-07 03:25:00|6674.2|6671.2|6669.2|6667.4|6674.4|6672.6|6669.1|6667.3|331
1596771000000|2020-08-07 03:30:00|6669.1|6667.3|6668.7|6666.9|6672.2|6669.9|6667.7|6665.9|391
1596771300000|2020-08-07 03:35:00|6668.8|6667|6668.2|6665.2|6670.5|6668.7|6667.5|6665.1|361
1596771600000|2020-08-07 03:40:00|6667.6|6665.8|6667.8|6666|6670.6|6668.4|6666.9|6665.1|367
1596771900000|2020-08-07 03:45:00|6667.7|6665.9|6671.1|6669.3|6671.4|6669.3|6666.6|6664.5|406
1596772200000|2020-08-07 03:50:00|6670.9|6669.1|6666.3|6664.5|6671.3|6669.1|6665.2|6663.3|248
1596772500000|2020-08-07 03:55:00|6666.4|6664.6|6666.2|6664.4|6666.7|6664.9|6663.5|6661.7|302
1596772800000|2020-08-07 04:00:00|6666.3|6664.5|6664.6|6662.8|6666.5|6664.7|6661.7|6659.9|331
1596773100000|2020-08-07 04:05:00|6664.7|6662.9|6669.8|6668|6670.5|6668.3|6664|6662.2|381
1596773400000|2020-08-07 04:10:00|6670.7|6668.9|6668.8|6667|6672|6669.8|6668.2|6666.4|284
1596773700000|2020-08-07 04:15:00|6668.7|6666.9|6670.6|6668.8|6670.8|6668.9|6667.6|6665.8|193
1596774000000|2020-08-07 04:20:00|6670.7|6668.9|6671.5|6669.7|6671.6|6669.8|6669.2|6667.4|201
1596774300000|2020-08-07 04:25:00|6671|6669.2|6668.3|6666.5|6671.3|6669.2|6666.8|6665|198
1596774600000|2020-08-07 04:30:00|6667.8|6666|6668.2|6666.4|6669.2|6667.4|6666.6|6664.8|222
1596774900000|2020-08-07 04:35:00|6668.1|6666.3|6669.9|6668.1|6671|6668.7|6668|6666.2|217
1596775200000|2020-08-07 04:40:00|6669.8|6668|6670|6668.2|6671.4|6669.3|6669|6667.2|256
1596775500000|2020-08-07 04:45:00|6670.2|6668.4|6667.9|6666.1|6670.6|6668.4|6667.8|6666|198
1596775800000|2020-08-07 04:50:00|6668|6666.2|6668.8|6667|6669.6|6667.8|6668|6666.2|162
1596776100000|2020-08-07 04:55:00|6668.7|6666.9|6669.7|6667.9|6669.8|6668|6667.9|6666.1|155
1596776400000|2020-08-07 05:00:00|6669.4|6667.6|6666.9|6665.1|6670.6|6668.4|6666.6|6664.8|268
1596776700000|2020-08-07 05:05:00|6667.1|6665.3|6665.2|6663.4|6668|6666.2|6665|6663.2|296
1596777000000|2020-08-07 05:10:00|6665.1|6663.3|6667.1|6665.3|6667.6|6665.8|6665|6663.1|251
1596777300000|2020-08-07 05:15:00|6667.7|6665.9|6665.8|6664|6668.2|6666.1|6665.7|6663.9|229
1596777600000|2020-08-07 05:20:00|6666|6664.2|6669.3|6667.5|6669.5|6667.7|6665.9|6664.1|221
1596777900000|2020-08-07 05:25:00|6669.4|6667.6|6670.9|6669.1|6671.4|6669.6|6668|6666.2|236
1596778200000|2020-08-07 05:30:00|6671|6669.2|6671.9|6670.1|6672.1|6670.3|6669.6|6667.8|260
1596778500000|2020-08-07 05:35:00|6671.8|6670|6672.4|6670.6|6673.9|6672.1|6670.8|6668.8|335
1596778800000|2020-08-07 05:40:00|6672.5|6670.7|6674.9|6673.1|6674.9|6673.1|6671.8|6670|234
1596779100000|2020-08-07 05:45:00|6674.8|6673|6675.5|6672.5|6675.5|6673.7|6673.9|6671.7|257
1596779400000|2020-08-07 05:50:00|6675.6|6672.6|6672.2|6670.4|6675.6|6673.5|6672.1|6670.3|217
1596779700000|2020-08-07 05:55:00|6672.1|6670.3|6671.8|6668.8|6673.3|6671.3|6670.8|6668.7|213
1596780000000|2020-08-07 06:00:00|6671.6|6668.6|6673.8|6672|6675.8|6673.7|6671|6668.6|241
1596780300000|2020-08-07 06:05:00|6673.9|6672.1|6674.9|6673.1|6677.6|6675.8|6673.9|6671.4|255
1596780600000|2020-08-07 06:10:00|6675|6673.2|6672.9|6671.1|6675.5|6673.7|6672.3|6670.4|287
1596780900000|2020-08-07 06:15:00|6672.8|6671|6677.1|6675.3|6677.9|6676.1|6672.8|6671|288
1596781200000|2020-08-07 06:20:00|6677.2|6675.4|6673.7|6671.9|6678.6|6676.8|6673.7|6671.9|231
1596781500000|2020-08-07 06:25:00|6673.8|6672|6674.9|6673.1|6675.8|6674|6673.6|6671.8|261
1596781800000|2020-08-07 06:30:00|6675.1|6673.3|6672.7|6670.9|6675.6|6673.8|6672.4|6670.6|274
1596782100000|2020-08-07 06:35:00|6672.6|6670.8|6671.5|6669.7|6673.3|6671.4|6671.1|6669.1|252
1596782400000|2020-08-07 06:40:00|6671.6|6669.8|6669.8|6668|6671.6|6669.8|6669.4|6667.6|252
1596782700000|2020-08-07 06:45:00|6669.7|6667.9|6667.7|6665.9|6671.4|6669.6|6667.5|6665.7|289
1596783000000|2020-08-07 06:50:00|6667.8|6666|6669.5|6667.7|6670.4|6668.6|6666.6|6664.8|202
1596783300000|2020-08-07 06:55:00|6669.6|6667.8|6664.5|6661.5|6669.8|6668|6662.5|6660.7|392
1596783600000|2020-08-07 07:00:00|6664.4|6661.4|6664.5|6662.7|6666.5|6664.7|6663.6|6661.4|380
1596783900000|2020-08-07 07:05:00|6664|6662.2|6665.6|6663.8|6666.5|6664.7|6664|6662.2|340
1596784200000|2020-08-07 07:10:00|6665.5|6663.7|6663.7|6661.9|6666.6|6664.8|6661.6|6659.8|284
1596784500000|2020-08-07 07:15:00|6663.8|6662|6665.6|6663.8|6666.7|6664.9|6663.8|6662|272
1596784800000|2020-08-07 07:20:00|6665.7|6663.9|6668.8|6667|6669.5|6667.7|6665.1|6663.1|327
1596785100000|2020-08-07 07:25:00|6668.7|6666.9|6665.5|6663.7|6669.1|6667.1|6664.6|6662.8|314
1596785400000|2020-08-07 07:30:00|6665.6|6663.8|6668.4|6666.6|6669.2|6667.4|6665.1|6662.8|347
1596785700000|2020-08-07 07:35:00|6667.8|6666|6665.1|6663.3|6667.9|6666.1|6663.8|6662|266
1596786000000|2020-08-07 07:40:00|6665|6663.2|6667|6665.2|6669.4|6667.6|6664.8|6663|290
1596786300000|2020-08-07 07:45:00|6666.7|6664.9|6666.7|6664.9|6668.9|6666.7|6665.6|6663.8|288
1596786600000|2020-08-07 07:50:00|6666.6|6664.8|6664.7|6662.9|6667.8|6665.8|6663.9|6662.1|277
1596786900000|2020-08-07 07:55:00|6664.6|6662.8|6667.2|6665.4|6668|6665.8|6664.5|6662.7|230
1596787200000|2020-08-07 08:00:00|6666.9|6665.1|6658.5|6656.7|6666.9|6665.1|6657.9|6656.1|385
1596787500000|2020-08-07 08:05:00|6658.4|6656.6|6659.8|6658|6661.9|6660.1|6657.6|6655.8|296
1596787800000|2020-08-07 08:10:00|6659.7|6657.9|6660.1|6658.3|6661.2|6658.9|6657.7|6655.7|268
1596788100000|2020-08-07 08:15:00|6660.4|6658.6|6661.8|6660|6662.6|6660.8|6659.5|6657.3|301
1596788400000|2020-08-07 08:20:00|6661.7|6659.9|6659.7|6657.9|6661.8|6660|6659.4|6657.6|229
1596788700000|2020-08-07 08:25:00|6659.6|6657.8|6657.7|6655.9|6660.2|6658.4|6657.6|6655.8|172
1596789000000|2020-08-07 08:30:00|6657.6|6655.8|6655.6|6653.8|6659.2|6657.1|6655.4|6653|236
1596789300000|2020-08-07 08:35:00|6655.7|6653.9|6656.9|6655.1|6657.4|6655.1|6654.6|6652.8|269
1596789600000|2020-08-07 08:40:00|6657|6655.2|6655.5|6653.7|6658.9|6657.1|6655.1|6653.3|326
1596789900000|2020-08-07 08:45:00|6655.6|6653.8|6655.1|6653.3|6656.5|6654.7|6653.7|6651.5|258
1596790200000|2020-08-07 08:50:00|6654.9|6653.1|6655.3|6653.5|6656.5|6654.7|6653.7|6651.9|225
1596790500000|2020-08-07 08:55:00|6655.4|6653.6|6655.8|6654|6656.5|6654.7|6654.6|6652.2|272
1596790800000|2020-08-07 09:00:00|6655.9|6654.1|6653.8|6652|6659.7|6657.9|6653.7|6651.9|308
1596791100000|2020-08-07 09:05:00|6653.9|6652.1|6655.6|6653.8|6655.7|6653.9|6650.8|6649|357
1596791400000|2020-08-07 09:10:00|6655.5|6653.7|6654.6|6652.8|6656.2|6653.8|6651.6|6649.8|339
1596791700000|2020-08-07 09:15:00|6654.5|6652.7|6654.7|6652.9|6655.9|6653.7|6652.8|6651|364
1596792000000|2020-08-07 09:20:00|6654.6|6652.8|6655.5|6653.7|6656.2|6653.9|6653.4|6651.6|292
1596792300000|2020-08-07 09:25:00|6655.6|6653.8|6653.1|6651.3|6655.7|6653.9|6652.3|6650|246
1596792600000|2020-08-07 09:30:00|6653|6651.2|6652.9|6651.1|6655.1|6653.2|6651.9|6649.9|341
1596792900000|2020-08-07 09:35:00|6652.8|6651|6653.9|6652.1|6654.9|6653.1|6649.9|6648.1|307
1596793200000|2020-08-07 09:40:00|6653.8|6652|6652.4|6650.6|6655.2|6652.8|6651.2|6649.4|265
1596793500000|2020-08-07 09:45:00|6652.5|6650.7|6654|6652.2|6654.7|6652.9|6652|6650.2|183
1596793800000|2020-08-07 09:50:00|6654.2|6652.4|6654|6652.2|6654.5|6652.7|6652.7|6650.9|205
1596794100000|2020-08-07 09:55:00|6654.1|6652.3|6651.8|6650|6654.2|6652.4|6650.7|6648.8|275
1596794400000|2020-08-07 10:00:00|6651.9|6650.1|6649.5|6647.7|6651.9|6650.1|6649.5|6647.7|272
1596794700000|2020-08-07 10:05:00|6649.4|6647.6|6651|6649.2|6651.9|6650.1|6648.8|6647|248
1596795000000|2020-08-07 10:10:00|6651.1|6649.3|6650.8|6649|6651.3|6649.4|6648.7|6646.9|248
1596795300000|2020-08-07 10:15:00|6650.9|6649.1|6646.7|6644.9|6651.6|6649.8|6646.7|6644.2|249
1596795600000|2020-08-07 10:20:00|6646.8|6645|6649.9|6648.1|6650.9|6649.1|6646.6|6644.8|205
1596795900000|2020-08-07 10:25:00|6650|6648.2|6647|6645.2|6651|6649.2|6646.8|6645|257
1596796200000|2020-08-07 10:30:00|6647.1|6645.3|6643.5|6641.7|6647.4|6645.6|6643.2|6641.4|272
1596796500000|2020-08-07 10:35:00|6643.6|6641.8|6643.9|6642.1|6646.2|6644.2|6643.6|6641.8|218
1596796800000|2020-08-07 10:40:00|6644|6642.2|6645.4|6643.6|6646.6|6644.7|6643.3|6641.5|224
1596797100000|2020-08-07 10:45:00|6644.9|6643.1|6645.6|6643.8|6647.3|6645.5|6644.9|6643.1|206
1596797400000|2020-08-07 10:50:00|6645.5|6643.7|6646|6644.2|6646.4|6644.6|6644.8|6643|199
1596797700000|2020-08-07 10:55:00|6645.9|6644.1|6644.2|6642.4|6646|6644.2|6643.7|6641.9|247
1596798000000|2020-08-07 11:00:00|6644.4|6642.6|6647|6645.2|6647.2|6645.4|6644.4|6642.6|248
1596798300000|2020-08-07 11:05:00|6646.9|6645.1|6648.3|6646.5|6648.8|6647|6646.9|6645.1|201
1596798600000|2020-08-07 11:10:00|6648.2|6646.4|6648.1|6646.3|6648.8|6647|6647|6645.2|209
1596798900000|2020-08-07 11:15:00|6648|6646.2|6647|6645.2|6648.7|6646.9|6646.9|6645.1|190
1596799200000|2020-08-07 11:20:00|6647.1|6645.3|6648.3|6646.5|6649.5|6647.7|6646.9|6645.1|183
1596799500000|2020-08-07 11:25:00|6648.2|6646.4|6648.6|6646.8|6648.8|6647|6647|6645.2|193
1596799800000|2020-08-07 11:30:00|6648.5|6646.7|6650.4|6648.6|6650.4|6648.6|6647.9|6646.1|173
1596800100000|2020-08-07 11:35:00|6650.5|6648.7|6649|6647.2|6650.6|6648.8|6648.2|6646.4|165
1596800400000|2020-08-07 11:40:00|6648.9|6647.1|6647.2|6645.4|6649.1|6647.3|6646.1|6644.3|229
1596800700000|2020-08-07 11:45:00|6647.1|6645.3|6647.9|6646.1|6648.4|6646.6|6646.5|6644.7|213
1596801000000|2020-08-07 11:50:00|6648|6646.2|6647.9|6646.1|6648.5|6646.7|6646.6|6644.8|145
1596801300000|2020-08-07 11:55:00|6647.8|6646|6648.6|6646.8|6649.5|6647.7|6647.3|6645.5|213
1596801600000|2020-08-07 12:00:00|6648.7|6646.9|6648.4|6646.6|6650.3|6648.5|6647.7|6645.9|243
1596801900000|2020-08-07 12:05:00|6648.3|6646.5|6646.6|6644.8|6649.6|6647.8|6646.6|6644.8|172
1596802200000|2020-08-07 12:10:00|6646.5|6644.7|6645.6|6643.8|6646.6|6644.8|6644|6642.2|253
1596802500000|2020-08-07 12:15:00|6645.5|6643.7|6644.3|6642.5|6645.6|6643.8|6643.7|6641.9|182
1596802800000|2020-08-07 12:20:00|6644.4|6642.6|6645.6|6643.8|6647.1|6645.3|6643.4|6641.6|233
1596803100000|2020-08-07 12:25:00|6645.5|6643.7|6652.5|6648.5|6654.3|6650.3|6644.2|6642.4|231
1596803400000|2020-08-07 12:30:00|6652.4|6648.4|6652.4|6649.4|6656.9|6653.9|6640.5|6637.5|723
1596803700000|2020-08-07 12:35:00|6652.5|6649.5|6646.8|6645|6653.2|6650.2|6642.5|6639.5|695
1596804000000|2020-08-07 12:40:00|6646.9|6645.1|6651.4|6648.4|6654.5|6652.7|6646.5|6644.1|592
1596804300000|2020-08-07 12:45:00|6651.3|6648.3|6652.9|6651.1|6653.8|6651.9|6648.5|6646.3|494
1596804600000|2020-08-07 12:50:00|6652.8|6651|6655.1|6653.3|6656.1|6654.1|6650.9|6649.1|544
1596804900000|2020-08-07 12:55:00|6655.2|6653.4|6649.7|6647.9|6655.2|6653.4|6649.6|6647.8|418
1596805200000|2020-08-07 13:00:00|6649.8|6648|6646.6|6644.8|6650.4|6648.6|6645.7|6643.4|435
1596805500000|2020-08-07 13:05:00|6646.7|6644.9|6637.4|6635.6|6647.3|6645.2|6637.2|6635.4|501
1596805800000|2020-08-07 13:10:00|6637.3|6635.5|6636.2|6634.4|6638.5|6636.7|6631.7|6629.7|531
1596806100000|2020-08-07 13:15:00|6636.7|6633.7|6626|6623|6636.7|6634.6|6624.2|6622.2|466
1596806400000|2020-08-07 13:20:00|6625.9|6622.9|6621.1|6618.1|6627.8|6626|6621|6618.1|499
1596806700000|2020-08-07 13:25:00|6621.2|6618.2|6616.3|6613.3|6621.2|6618.8|6614.2|6611.3|494
1596807000000|2020-08-07 13:30:00|6616.2|6613.2|6617.7|6615.9|6619.4|6617.3|6614.8|6612.3|575
1596807300000|2020-08-07 13:35:00|6617.6|6615.8|6614.8|6613|6618.1|6616|6613.6|6611.5|494
1596807600000|2020-08-07 13:40:00|6614.7|6612.9|6614.8|6613|6617.1|6615.3|6611.6|6609.1|539
1596807900000|2020-08-07 13:45:00|6614.7|6612.9|6616.5|6614.7|6617.6|6615.8|6611.9|6610.1|477
1596808200000|2020-08-07 13:50:00|6616.6|6614.8|6620.1|6618.3|6620.1|6618.3|6613.9|6612.1|463
1596808500000|2020-08-07 13:55:00|6620.7|6618.9|6621.7|6618.7|6622.2|6620.4|6619.9|6618.1|277
1596808800000|2020-08-07 14:00:00|6620.4|6618.6|6612|6610.2|6621.2|6618.6|6609.4|6607.6|427
1596809100000|2020-08-07 14:05:00|6611.9|6610.1|6612.7|6610.9|6614|6612.2|6606.1|6604.3|473
1596809400000|2020-08-07 14:10:00|6612.8|6611|6612.9|6611.1|6615.7|6613.9|6610.8|6609|400
1596809700000|2020-08-07 14:15:00|6612.8|6611|6609|6607.2|6614.3|6612.5|6607.9|6606.1|383
1596810000000|2020-08-07 14:20:00|6608.9|6607.1|6608.1|6606.3|6609.5|6607.7|6604.6|6602.8|407
1596810300000|2020-08-07 14:25:00|6608|6606.2|6610.8|6609|6612.3|6610.3|6607.4|6605.6|409
1596810600000|2020-08-07 14:30:00|6610.7|6608.9|6614.9|6613.1|6616.8|6615|6610.1|6608.3|458
1596810900000|2020-08-07 14:35:00|6615|6613.2|6613.3|6611.5|6615.5|6613.2|6610.9|6609.1|378
1596811200000|2020-08-07 14:40:00|6613.4|6611.6|6616.8|6615|6617.6|6615.8|6611.6|6609.8|389
1596811500000|2020-08-07 14:45:00|6616.9|6615.1|6618.7|6616.9|6618.9|6617.1|6615|6612.9|411
1596811800000|2020-08-07 14:50:00|6618.8|6617|6621|6619.2|6621.7|6619.9|6617.8|6616|418
1596812100000|2020-08-07 14:55:00|6620.9|6619.1|6619.6|6617.8|6621.5|6619.7|6616.7|6614.9|358
1596812400000|2020-08-07 15:00:00|6619.5|6617.7|6617.8|6616|6619.9|6618.1|6615.7|6613.9|390
1596812700000|2020-08-07 15:05:00|6617.7|6615.9|6623.8|6622|6623.9|6622.1|6617|6615.2|289
1596813000000|2020-08-07 15:10:00|6623.4|6621.6|6619.8|6618|6625|6623.2|6619.6|6617.4|316
1596813300000|2020-08-07 15:15:00|6619.7|6617.9|6619.1|6617.3|6622.9|6621.1|6618.9|6617.1|304
1596813600000|2020-08-07 15:20:00|6619.2|6617.4|6619.8|6618|6620.9|6619.1|6618.7|6616.9|194
1596813900000|2020-08-07 15:25:00|6619.7|6617.9|6619.9|6618.1|6620.9|6619.1|6618.7|6616.9|224
1596814200000|2020-08-07 15:30:00|6619.8|6618|6616.5|6614.7|6620.1|6618.3|6615.7|6613.9|320
1596814500000|2020-08-07 15:35:00|6616.6|6614.8|6616.4|6614.6|6617.3|6615.5|6615|6613.2|382
1596814800000|2020-08-07 15:40:00|6616.2|6614.4|6615.8|6614|6616.7|6614.9|6614.6|6612.6|323
1596815100000|2020-08-07 15:45:00|6616.2|6614.4|6612.6|6610.8|6616.8|6615|6612.3|6610.5|333
1596815400000|2020-08-07 15:50:00|6612.7|6610.9|6607.5|6605.7|6612.7|6610.9|6607|6604.8|371
1596815700000|2020-08-07 15:55:00|6607.6|6605.8|6606.7|6604.9|6608.8|6607|6606.2|6604.4|268
1596816000000|2020-08-07 16:00:00|6606.8|6605|6608.3|6605.3|6608.7|6606.9|6606.5|6604.7|359
1596816300000|2020-08-07 16:05:00|6607.8|6606|6604.7|6602.9|6607.9|6606.1|6604.2|6602.4|380
1596816600000|2020-08-07 16:10:00|6604.6|6602.8|6606.5|6604.7|6607.5|6605.7|6604.6|6602.8|212
1596816900000|2020-08-07 16:15:00|6606.3|6604.5|6605.7|6603.9|6606.6|6604.8|6604.9|6603.1|208
1596817200000|2020-08-07 16:20:00|6605.6|6603.8|6603.7|6601.9|6606.6|6604.8|6603.7|6601.9|319
1596817500000|2020-08-07 16:25:00|6603.8|6602|6604.4|6602.6|6604.6|6602.8|6602.4|6600.6|255
1596817800000|2020-08-07 16:30:00|6604.5|6602.7|6602.3|6600.5|6604.5|6602.7|6600.8|6599|245
1596818100000|2020-08-07 16:35:00|6602.2|6600.4|6604.6|6602.8|6604.8|6603|6602.1|6600.3|176
1596818400000|2020-08-07 16:40:00|6604.7|6602.9|6600.7|6598.9|6604.7|6602.9|6600.7|6598.9|219
1596818700000|2020-08-07 16:45:00|6600.8|6599|6597.2|6595.4|6601.6|6599.8|6596.6|6594.8|265
1596819000000|2020-08-07 16:50:00|6597.4|6595.6|6597.8|6596|6598.5|6596.7|6596.1|6594.3|238
1596819300000|2020-08-07 16:55:00|6597.7|6595.9|6597.1|6595.3|6599|6597.2|6596.6|6594.8|239
1596819600000|2020-08-07 17:00:00|6597|6595.2|6594.5|6592.7|6599.3|6597.5|6593.8|6592|312
1596819900000|2020-08-07 17:05:00|6594.4|6592.6|6592.4|6590.6|6594.6|6592.8|6589.7|6587.9|356
1596820200000|2020-08-07 17:10:00|6592.6|6590.8|6594.8|6593|6594.9|6593.1|6592.2|6590.4|286
1596820500000|2020-08-07 17:15:00|6594.7|6592.9|6595.5|6593.7|6597.1|6595.3|6594.3|6592.1|282
1596820800000|2020-08-07 17:20:00|6595.6|6593.8|6595.7|6593.9|6597|6594.9|6594|6592.2|298
1596821100000|2020-08-07 17:25:00|6595.6|6593.8|6597.5|6595.7|6598.6|6596.8|6595.6|6593.8|262
1596821400000|2020-08-07 17:30:00|6597.4|6595.6|6596.8|6595|6599.4|6597.6|6596.7|6594.9|271
1596821700000|2020-08-07 17:35:00|6596.9|6595.1|6595.6|6593.8|6598.6|6596.8|6595|6593.2|266
1596822000000|2020-08-07 17:40:00|6595.7|6593.9|6594.1|6592.3|6595.7|6593.9|6593.5|6591.4|298
1596822300000|2020-08-07 17:45:00|6594|6592.2|6596.5|6594.7|6596.7|6594.9|6593.6|6591.8|231
1596822600000|2020-08-07 17:50:00|6596.6|6594.8|6597.5|6595.7|6597.7|6595.9|6594.8|6593|252
1596822900000|2020-08-07 17:55:00|6597.6|6595.8|6597.4|6595.6|6598.6|6596.8|6596.9|6595.1|234
1596823200000|2020-08-07 18:00:00|6597.3|6595.5|6598.9|6597.1|6600.5|6598.7|6597.1|6595.3|296
1596823500000|2020-08-07 18:05:00|6598.8|6597|6599.9|6598.1|6601.2|6599|6597.1|6595.3|297
1596823800000|2020-08-07 18:10:00|6599.8|6598|6598.8|6597|6600.9|6599.1|6598.6|6596.3|211
1596824100000|2020-08-07 18:15:00|6598.9|6597.1|6597.4|6595.6|6599.9|6598.1|6597|6595.2|252
1596824400000|2020-08-07 18:20:00|6597.2|6595.4|6596.5|6594.7|6597.8|6596|6594.9|6593.1|267
1596824700000|2020-08-07 18:25:00|6596.4|6594.6|6597.5|6595.7|6597.7|6595.9|6595.6|6593.8|158
1596825000000|2020-08-07 18:30:00|6597.3|6595.5|6597.7|6595.9|6598.8|6597|6597.3|6595.5|232
1596825300000|2020-08-07 18:35:00|6597.6|6595.8|6596.8|6595|6597.7|6595.9|6596.6|6594.8|172
1596825600000|2020-08-07 18:40:00|6597.4|6595.6|6597.7|6595.9|6598.5|6596.7|6596.1|6594.3|206
1596825900000|2020-08-07 18:45:00|6597.8|6596|6596.4|6594.6|6598.8|6596.8|6596.1|6594.3|213
1596826200000|2020-08-07 18:50:00|6596.5|6594.7|6598.4|6596.6|6598.6|6596.8|6596.2|6594.4|193
1596826500000|2020-08-07 18:55:00|6598.5|6596.7|6598|6596.2|6599.3|6597.5|6597.4|6595.6|175
1596826800000|2020-08-07 19:00:00|6597.7|6595.9|6599.6|6597.8|6600.5|6598.7|6596.6|6594.2|196
1596827100000|2020-08-07 19:05:00|6599.7|6597.9|6600.4|6598.6|6600.8|6598.7|6599.5|6597.3|174
1596827400000|2020-08-07 19:10:00|6600.3|6598.5|6598.1|6595.1|6600.5|6598.7|6596.5|6594.6|246
1596827700000|2020-08-07 19:15:00|6598.3|6595.3|6598.5|6596.7|6600.2|6597.7|6597.3|6595|148
1596828000000|2020-08-07 19:20:00|6598.6|6596.8|6599.6|6597.8|6599.9|6597.8|6597.5|6595.4|122
1596828300000|2020-08-07 19:25:00|6599.7|6597.9|6598.7|6596.9|6600.6|6598.8|6598.6|6596.3|164
1596828600000|2020-08-07 19:30:00|6598.6|6596.8|6600.8|6599|6603|6600.7|6597.7|6595.4|223
1596828900000|2020-08-07 19:35:00|6601.4|6598.4|6600.8|6599|6601.8|6599.7|6600.7|6598.2|139
1596829200000|2020-08-07 19:40:00|6601.1|6599.3|6602.5|6600.7|6602.7|6600.9|6600.7|6598.4|155
1596829500000|2020-08-07 19:45:00|6602.4|6600.6|6602.5|6600.7|6602.8|6601|6600.7|6598.4|143
1596829800000|2020-08-07 19:50:00|6602|6600.2|6602.7|6600.9|6602.8|6601|6600.8|6598.3|127
1596830100000|2020-08-07 19:55:00|6602.6|6600.8|6604.2|6601.2|6604.4|6601.8|6602|6600.2|79
1596830400000|2020-08-07 20:00:00|6604.3|6601.3|6603.4|6600.4|6604.4|6602|6602.2|6599.9|195
1596830700000|2020-08-07 20:05:00|6603.5|6600.5|6603.5|6600.5|6603.8|6601.2|6603|6600.3|71
1596831000000|2020-08-07 20:10:00|6603.4|6600.4|6603.5|6600.5|6604.7|6601.7|6603.2|6600.3|80
1596831300000|2020-08-07 20:15:00|6603.4|6600.4|6604.1|6601.1|6604.6|6601.6|6603.2|6600.2|123
1596831600000|2020-08-07 20:20:00|6604.2|6601.2|6604.2|6601.2|6605.3|6602.8|6604.1|6601.1|105
1596831900000|2020-08-07 20:25:00|6604|6601|6602.2|6599.2|6604.8|6602.3|6602.1|6599.1|105
1596832200000|2020-08-07 20:30:00|6602.3|6599.3|6601.1|6598.1|6602.3|6599.3|6600.9|6597.9|61
1596832500000|2020-08-07 20:35:00|6601.4|6598.4|6601.3|6598.3|6601.5|6598.5|6600.9|6597.9|50
1596832800000|2020-08-07 20:40:00|6601|6598|6600.2|6597.2|6601.1|6598.1|6599.9|6596.9|50
1596833100000|2020-08-07 20:45:00|6600.3|6597.3|6600.3|6597.3|6601.5|6598.5|6600.2|6597.2|89
1596833400000|2020-08-07 20:50:00|6600.4|6597.4|6601.8|6598.8|6602.7|6599.5|6600.4|6597.4|103
1596833700000|2020-08-07 20:55:00|6601.1|6598.1|6600.8|6596.8|6601.8|6598.4|6599.6|6596.4|221
1597003200000|2020-08-09 20:00:00|6605.1|6600.1|6605.1|6600.1|6605.1|6600.1|6605.1|6600.1|1
1597005900000|2020-08-09 20:45:00|6612.1|6602.1|6612.1|6602.1|6612.1|6602.1|6612.1|6602.1|1
1597006200000|2020-08-09 20:50:00|6609.3|6599.3|6612.8|6602.8|6613|6603|6607.8|6597.8|32
1597006500000|2020-08-09 20:55:00|6610.2|6600.2|6613.4|6608.4|6617.1|6608.4|6610.1|6600.1|54
1597006800000|2020-08-09 21:00:00|6616.4|6606.4|6616.5|6606.5|6617.2|6607.2|6615.1|6605.1|36
1597007100000|2020-08-09 21:05:00|6615.7|6605.7|6611.8|6603.5|6616.5|6606.5|6608.3|6603.3|223
1597007400000|2020-08-09 21:10:00|6608.4|6604.4|6611.8|6602.6|6615.6|6608.6|6604.5|6595|312
1597007700000|2020-08-09 21:15:00|6610.4|6606.4|6611.8|6603.5|6612.3|6606.4|6608.4|6602.2|85
1597008000000|2020-08-09 21:20:00|6611.7|6603.3|6610.2|6604.7|6613|6605.6|6608|6602.3|113
1597008300000|2020-08-09 21:25:00|6611.5|6603.9|6611.1|6604.8|6612.5|6606|6608.6|6603.7|191
1597008600000|2020-08-09 21:30:00|6610.8|6603.9|6609.9|6605.1|6612.9|6607|6608.2|6603.7|202
1597008900000|2020-08-09 21:35:00|6610.2|6605|6610.5|6605|6612.5|6605.7|6609.1|6604.3|153
1597009200000|2020-08-09 21:40:00|6611|6604.8|6611.6|6605.1|6611.9|6606.2|6609.2|6604.3|153
1597009500000|2020-08-09 21:45:00|6611.9|6604.8|6609.5|6604.9|6612|6605.8|6609.1|6604.6|129
1597009800000|2020-08-09 21:50:00|6609.6|6605.2|6609.4|6603.1|6612|6605.9|6607.7|6603.1|135
1597010100000|2020-08-09 21:55:00|6609|6603.6|6608.6|6604.8|6609.6|6605.4|6607.6|6603.5|146
1597010400000|2020-08-09 22:00:00|6608.9|6604.7|6603|6599.6|6608.9|6604.7|6601.7|6593.1|411
1597010700000|2020-08-09 22:05:00|6602.8|6599.7|6604.5|6601.5|6605.9|6602.9|6602.7|6599.3|198
1597011000000|2020-08-09 22:10:00|6604.7|6601.7|6604.7|6601.7|6606.2|6603.2|6604.1|6601.1|201
1597011300000|2020-08-09 22:15:00|6604.6|6601.6|6604.6|6601.6|6606.5|6603.5|6604.4|6601.4|144
1597011600000|2020-08-09 22:20:00|6604.5|6601.5|6598.8|6595.8|6604.9|6601.9|6597.7|6594.7|267
1597011900000|2020-08-09 22:25:00|6598.6|6595.6|6596.4|6593.4|6599.4|6596.4|6595.7|6592.7|217
1597012200000|2020-08-09 22:30:00|6596.3|6593.3|6597.4|6594.4|6598.5|6595.5|6596.2|6593.2|166
1597012500000|2020-08-09 22:35:00|6597.5|6594.5|6595.9|6592.9|6598.4|6595.4|6595.6|6592.6|130
1597012800000|2020-08-09 22:40:00|6596|6593|6596.1|6593.1|6598.3|6595.3|6595.3|6592.3|175
1597013100000|2020-08-09 22:45:00|6596.2|6593.2|6595.5|6592.5|6596.7|6593.7|6595.3|6592.3|155
1597013400000|2020-08-09 22:50:00|6595.4|6592.4|6596|6593|6596.4|6593.4|6594.7|6591.7|124
1597013700000|2020-08-09 22:55:00|6595.9|6592.9|6593.4|6590.4|6596.3|6593.3|6593|6590.4|203
1597014000000|2020-08-09 23:00:00|6593.6|6590.6|6597.9|6594.9|6598.2|6595.2|6593|6590.6|273
1597014300000|2020-08-09 23:05:00|6598|6595|6598.7|6595.7|6599.6|6596.6|6597.4|6594.4|267
1597014600000|2020-08-09 23:10:00|6598.6|6595.6|6597.2|6594.2|6598.6|6595.6|6596.3|6593.3|208
1597014900000|2020-08-09 23:15:00|6597.1|6594.1|6596.3|6593.3|6597.5|6595.1|6595.6|6593.1|196
1597015200000|2020-08-09 23:20:00|6596.2|6593.2|6595.8|6594|6596.5|6594.2|6594.6|6592.2|172
1597015500000|2020-08-09 23:25:00|6595.9|6594.1|6595.1|6592.1|6597.2|6594.4|6594.5|6592|166
1597015800000|2020-08-09 23:30:00|6595.2|6592.2|6598.7|6595.7|6598.9|6596.7|6595.2|6592.2|170
1597016100000|2020-08-09 23:35:00|6598.8|6595.8|6600.6|6598.8|6601.1|6598.8|6598.5|6595.5|178
1597016400000|2020-08-09 23:40:00|6600.5|6598.7|6600.4|6597.4|6602.2|6599.6|6597.9|6595.9|192
1597016700000|2020-08-09 23:45:00|6600.3|6597.3|6602.5|6599.5|6602.8|6600.4|6599.6|6596.8|187
1597017000000|2020-08-09 23:50:00|6602.4|6599.4|6603.5|6600.5|6603.5|6600.9|6601.3|6598.7|111
1597017300000|2020-08-09 23:55:00|6603.4|6600.4|6600.4|6597.4|6603.4|6600.5|6599.8|6597.4|167
1597017600000|2020-08-10 00:00:00|6600.5|6597.5|6600.8|6599|6601.6|6599.8|6598.8|6596.8|200
1597017900000|2020-08-10 00:05:00|6601.3|6599.5|6602.8|6601|6602.9|6601.1|6601.1|6599.3|187
1597018200000|2020-08-10 00:10:00|6602.9|6601.1|6605.6|6603.8|6605.7|6603.9|6602.8|6601|241
1597018500000|2020-08-10 00:15:00|6605.5|6603.7|6608.7|6606.9|6608.8|6607|6605.5|6603.7|213
1597018800000|2020-08-10 00:20:00|6609|6607.2|6605.8|6604|6609|6607.2|6605.7|6603.9|198
1597019100000|2020-08-10 00:25:00|6605.9|6604.1|6605.6|6603.8|6606.6|6604.8|6605.3|6603.5|173
1597019400000|2020-08-10 00:30:00|6605.5|6603.7|6605.5|6603.7|6605.6|6603.8|6604.4|6602.6|154
1597019700000|2020-08-10 00:35:00|6605.6|6603.8|6605|6603.2|6608.2|6606.4|6604.4|6602.6|199
1597020000000|2020-08-10 00:40:00|6604.9|6603.1|6603.9|6602.1|6605.8|6604|6603|6601|211
1597020300000|2020-08-10 00:45:00|6603.8|6602|6606.6|6604.8|6606.6|6604.8|6603.8|6602|190
1597020600000|2020-08-10 00:50:00|6606.5|6604.7|6606.7|6604.9|6607.7|6605.9|6605.9|6603.8|165
1597020900000|2020-08-10 00:55:00|6606.8|6605|6604.6|6601.6|6606.8|6605|6604.4|6601.4|161
1597021200000|2020-08-10 01:00:00|6604.3|6601.3|6597.4|6595.6|6604.4|6602.1|6597.3|6595.2|311
1597021500000|2020-08-10 01:05:00|6597.5|6595.7|6602.1|6600.3|6602.6|6600.8|6597.1|6595.1|263
1597021800000|2020-08-10 01:10:00|6602.2|6600.4|6602.1|6600.3|6602.8|6600.5|6600.5|6598.4|275
1597022100000|2020-08-10 01:15:00|6602.2|6600.4|6602.8|6601|6605.2|6602.9|6600.8|6598.4|321
1597022400000|2020-08-10 01:20:00|6602.9|6601.1|6598.6|6596.8|6602.9|6601.1|6598|6596.2|226
1597022700000|2020-08-10 01:25:00|6598.8|6597|6601.4|6598.4|6601.4|6598.9|6598.6|6596.8|107
1597023000000|2020-08-10 01:30:00|6601.6|6599.8|6602.9|6601.1|6603.8|6602|6600.7|6598.9|246
1597023300000|2020-08-10 01:35:00|6603|6601.2|6603.7|6601.9|6604.8|6603|6602.4|6600.6|240
1597023600000|2020-08-10 01:40:00|6603.8|6602|6604.7|6602.9|6604.9|6603.1|6602.8|6601|235
1597023900000|2020-08-10 01:45:00|6604.6|6602.8|6604.6|6602.8|6605|6603.2|6602.6|6600.8|193
1597024200000|2020-08-10 01:50:00|6604.7|6602.9|6601|6599.2|6604.8|6603|6599.5|6597.6|251
1597024500000|2020-08-10 01:55:00|6600.9|6599.1|6601.5|6599.7|6602.7|6600.9|6600.7|6598.9|215
1597024800000|2020-08-10 02:00:00|6601.6|6599.8|6603.4|6600.4|6605.1|6603.1|6600|6598.2|253
1597025100000|2020-08-10 02:05:00|6603.5|6600.5|6603.9|6602.1|6605.5|6603.1|6602.7|6600.3|281
1597025400000|2020-08-10 02:10:00|6604|6602.2|6606.9|6605.1|6607.5|6605.5|6603.9|6602.1|174
1597025700000|2020-08-10 02:15:00|6607.1|6605.3|6606.9|6603.9|6608.1|6605.9|6605.8|6603.6|256
1597026000000|2020-08-10 02:20:00|6607|6604|6606.5|6604.7|6609.3|6606.9|6606|6603.8|157
1597026300000|2020-08-10 02:25:00|6606.6|6604.8|6607.8|6606|6608.1|6606.3|6605.8|6604|193
1597026600000|2020-08-10 02:30:00|6607.7|6605.9|6609.7|6607.9|6609.8|6608|6607.4|6605.6|160
1597026900000|2020-08-10 02:35:00|6609.8|6608|6607.8|6606|6609.8|6608|6606.8|6605|145
1597027200000|2020-08-10 02:40:00|6607.7|6605.9|6608.5|6605.5|6608.5|6606.1|6606.8|6605|137
1597027500000|2020-08-10 02:45:00|6608.4|6605.4|6606.7|6604.9|6608.6|6606.8|6606.5|6604.7|116
1597027800000|2020-08-10 02:50:00|6606.8|6605|6605.7|6603.9|6607.8|6606|6605.6|6603.8|149
1597028100000|2020-08-10 02:55:00|6605.6|6603.8|6607.9|6604.9|6608.5|6606.7|6605.6|6603.8|146
1597028400000|2020-08-10 03:00:00|6607.8|6604.8|6604.6|6602.8|6607.9|6605.8|6604.3|6602.5|143
1597028700000|2020-08-10 03:05:00|6604.5|6602.7|6603.8|6602|6605.4|6603.4|6603.8|6602|130
1597029000000|2020-08-10 03:10:00|6603.7|6601.9|6604.6|6602.8|6606.2|6604.4|6603.1|6601.3|147
1597029300000|2020-08-10 03:15:00|6604.7|6602.9|6607.4|6605.6|6607.5|6605.7|6604.6|6602.8|110
1597029600000|2020-08-10 03:20:00|6607.5|6605.7|6607.6|6605.8|6607.7|6605.9|6606.7|6604.6|117
1597029900000|2020-08-10 03:25:00|6607.5|6605.7|6607.6|6605.8|6608.4|6605.9|6606.7|6604.9|115
1597030200000|2020-08-10 03:30:00|6607.7|6605.9|6607.3|6605.5|6608.3|6606.5|6607.2|6605.4|84
1597030500000|2020-08-10 03:35:00|6607.2|6605.4|6607.5|6605.7|6607.9|6606.1|6607.2|6605.4|88
1597030800000|2020-08-10 03:40:00|6607.6|6605.8|6607.8|6606|6608.8|6606.8|6607.4|6605.6|117
1597031100000|2020-08-10 03:45:00|6607.9|6606.1|6607.6|6605.8|6608.1|6606.3|6606.9|6605.1|102
1597031400000|2020-08-10 03:50:00|6607.7|6605.9|6608.5|6606.7|6608.7|6606.7|6607.7|6605.6|114
1597031700000|2020-08-10 03:55:00|6608.4|6606.6|6609.2|6607.4|6609.4|6607.6|6608.3|6606.5|72
1597032000000|2020-08-10 04:00:00|6609.4|6607.6|6609.8|6608|6609.9|6608.1|6608.7|6606.9|78
1597032300000|2020-08-10 04:05:00|6609.7|6607.9|6609.4|6607.6|6610.3|6608.5|6609.3|6607.5|86
1597032600000|2020-08-10 04:10:00|6609.2|6607.4|6608.6|6606.8|6610.5|6608.3|6608.6|6606.8|81
1597032900000|2020-08-10 04:15:00|6608.5|6606.7|6607.7|6605.9|6608.6|6606.8|6606.7|6604.9|147
1597033200000|2020-08-10 04:20:00|6607.6|6605.8|6608.9|6607.1|6609.6|6607.4|6607.5|6605.3|105
1597033500000|2020-08-10 04:25:00|6608.8|6607|6608.8|6607|6610.3|6608|6608.7|6606.5|95
1597033800000|2020-08-10 04:30:00|6609.3|6606.3|6608.7|6606.9|6609.6|6607.7|6608.5|6606.2|119
1597034100000|2020-08-10 04:35:00|6608.8|6607|6609.8|6608|6610|6608.2|6607.9|6606.1|163
1597034400000|2020-08-10 04:40:00|6609.9|6608.1|6609.8|6608|6610|6608.2|6609.5|6607.7|110
1597034700000|2020-08-10 04:45:00|6609.9|6608.1|6608.7|6606.9|6609.9|6608.1|6606.4|6604.2|129
1597035000000|2020-08-10 04:50:00|6608.8|6607|6608.7|6605.7|6609|6607|6607.6|6605.7|82
1597035300000|2020-08-10 04:55:00|6608.9|6605.9|6607.7|6605.9|6608.9|6607|6607.7|6605.8|81
1597035600000|2020-08-10 05:00:00|6607.8|6606|6607.3|6604.3|6609.4|6607|6606.7|6604.1|149
1597035900000|2020-08-10 05:05:00|6607.4|6604.4|6608.4|6605.4|6609.1|6606.9|6606.8|6604.3|114
1597036200000|2020-08-10 05:10:00|6608.3|6605.3|6609.7|6606.7|6609.7|6607.2|6607.6|6605.3|89
1597036500000|2020-08-10 05:15:00|6609.1|6607.3|6608.9|6607.1|6609.8|6607.8|6608.7|6606.2|112
1597036800000|2020-08-10 05:20:00|6609|6607.2|6610.8|6609|6611.6|6609.2|6609|6606.6|111
1597037100000|2020-08-10 05:25:00|6610.7|6608.9|6608.5|6606.7|6610.8|6609|6608.3|6606|134
1597037400000|2020-08-10 05:30:00|6608.4|6606.6|6608.6|6606.8|6608.8|6607|6607.4|6605.1|116
1597037700000|2020-08-10 05:35:00|6608.7|6606.9|6608.7|6605.7|6609.3|6606.9|6607.6|6605.2|171
1597038000000|2020-08-10 05:40:00|6608.6|6605.6|6608.9|6607.1|6609.5|6607.2|6607.9|6605.5|107
1597038300000|2020-08-10 05:45:00|6609|6607.2|6607.7|6604.7|6610.5|6608|6606.4|6604.6|119
1597038600000|2020-08-10 05:50:00|6607.8|6604.8|6609|6607.2|6610.5|6608.2|6607.7|6604.8|161
1597038900000|2020-08-10 05:55:00|6608.9|6607.1|6610.1|6608.3|6610.8|6609|6608.6|6606.5|131
1597039200000|2020-08-10 06:00:00|6610.8|6607.8|6610.6|6608.8|6613.3|6611.1|6609.5|6607.2|225
1597039500000|2020-08-10 06:05:00|6610.7|6608.9|6610.5|6608.7|6611.5|6609.7|6608.5|6606.1|185
1597039800000|2020-08-10 06:10:00|6610.6|6608.8|6609.5|6606.5|6610.6|6608.8|6608.4|6606.2|179
1597040100000|2020-08-10 06:15:00|6609.6|6606.6|6607.7|6605.9|6610.3|6607.6|6607.6|6605.8|178
1597040400000|2020-08-10 06:20:00|6608|6606.2|6607.7|6605.9|6609.3|6607.1|6607.6|6605.3|136
1597040700000|2020-08-10 06:25:00|6607.6|6605.8|6603.4|6601.6|6607.6|6605.8|6603.1|6601.3|227
1597041000000|2020-08-10 06:30:00|6603.5|6601.7|6600.8|6599|6604|6602.2|6600.5|6598.2|275
1597041300000|2020-08-10 06:35:00|6600.9|6599.1|6600.2|6598.4|6602|6600.2|6599.9|6598.1|217
1597041600000|2020-08-10 06:40:00|6600.1|6598.3|6600.5|6598.7|6600.8|6599|6599.4|6597.6|203
1597041900000|2020-08-10 06:45:00|6600.3|6598.5|6596.7|6594.9|6600.4|6598.6|6596.3|6594.5|319
1597042200000|2020-08-10 06:50:00|6596.6|6594.8|6595.1|6593.3|6598.1|6596.3|6595|6593.2|249
1597042500000|2020-08-10 06:55:00|6595.2|6593.4|6593.6|6591.8|6595.5|6593.7|6592.7|6590.9|279
1597042800000|2020-08-10 07:00:00|6593.7|6591.9|6596.7|6594.9|6596.7|6594.9|6592.7|6590.9|326
1597043100000|2020-08-10 07:05:00|6596.6|6594.8|6594.7|6592.9|6597.9|6596.1|6593.5|6591.7|405
1597043400000|2020-08-10 07:10:00|6594.6|6592.8|6591.8|6590|6594.8|6593|6591.6|6589.8|318
1597043700000|2020-08-10 07:15:00|6591.6|6589.8|6589.4|6587.6|6592.3|6590.5|6589|6587.2|315
1597044000000|2020-08-10 07:20:00|6589.5|6587.7|6587.4|6585.6|6589.9|6588.1|6587.1|6585.3|251
1597044300000|2020-08-10 07:25:00|6587.6|6585.8|6589.7|6587.9|6589.8|6588|6585.7|6583.9|183
1597044600000|2020-08-10 07:30:00|6589.8|6588|6589.5|6587.7|6589.8|6588|6587.3|6585.5|320
1597044900000|2020-08-10 07:35:00|6589.4|6587.6|6589.7|6587.9|6590.2|6588.4|6587.6|6585.8|256
1597045200000|2020-08-10 07:40:00|6589.8|6588|6591.6|6589.8|6591.8|6590|6588.5|6586.7|208
1597045500000|2020-08-10 07:45:00|6591.5|6589.7|6587.1|6585.3|6591.7|6589.9|6586.5|6584.7|269
1597045800000|2020-08-10 07:50:00|6587|6585.2|6586.7|6584.9|6587.7|6585.9|6586|6584.2|250
1597046100000|2020-08-10 07:55:00|6586.6|6584.8|6586.5|6584.7|6587.1|6585.3|6585|6583.2|231
1597046400000|2020-08-10 08:00:00|6586.6|6584.8|6586.2|6584.4|6587.4|6585.6|6585.3|6583.5|250
1597046700000|2020-08-10 08:05:00|6586.3|6584.5|6586.1|6584.3|6586.7|6584.9|6584.3|6582.5|293
1597047000000|2020-08-10 08:10:00|6586.2|6584.4|6589.6|6587.8|6589.6|6587.8|6586.1|6584.3|252
1597047300000|2020-08-10 08:15:00|6589.5|6587.7|6587.4|6585.6|6589.6|6587.8|6586.2|6584.4|219
1597047600000|2020-08-10 08:20:00|6587.3|6585.5|6587.4|6585.6|6589.7|6587.9|6586.5|6584.7|218
1597047900000|2020-08-10 08:25:00|6587.3|6585.5|6589.6|6587.8|6590.8|6589|6586|6584.2|273
1597048200000|2020-08-10 08:30:00|6588.9|6587.1|6589.6|6587.8|6589.8|6588|6587.5|6585.7|221
1597048500000|2020-08-10 08:35:00|6589.5|6587.7|6589.2|6587.4|6589.8|6587.9|6586.7|6584.9|271
1597048800000|2020-08-10 08:40:00|6588.8|6587|6588.8|6587|6590.5|6588.7|6588.7|6586.9|188
1597049100000|2020-08-10 08:45:00|6588.9|6587.1|6595.1|6593.3|6595.7|6593.9|6588.8|6587|215
1597049400000|2020-08-10 08:50:00|6595.2|6593.4|6597.2|6595.4|6597.7|6595.9|6595|6593.2|238
1597049700000|2020-08-10 08:55:00|6597.1|6595.3|6598.8|6597|6599.3|6597.5|6596.5|6594.7|214
1597050000000|2020-08-10 09:00:00|6598.9|6597.1|6597.7|6595.9|6599.3|6597.5|6596.4|6594.6|220
1597050300000|2020-08-10 09:05:00|6597.6|6595.8|6597.9|6596.1|6598.6|6596.8|6596.7|6594.9|187
1597050600000|2020-08-10 09:10:00|6597.8|6596|6598.5|6596.7|6598.7|6596.9|6597.5|6595.7|148
1597050900000|2020-08-10 09:15:00|6598.6|6596.8|6595.5|6593.7|6599.7|6597.9|6594.7|6592.9|217
1597051200000|2020-08-10 09:20:00|6595.6|6593.8|6596.5|6594.7|6597.2|6595.4|6595.5|6593.7|196
1597051500000|2020-08-10 09:25:00|6596.6|6594.8|6595.2|6593.4|6597.7|6595.9|6594.6|6592.8|178
1597051800000|2020-08-10 09:30:00|6595.3|6593.5|6593.1|6591.3|6595.5|6593.7|6592.8|6591|162
1597052100000|2020-08-10 09:35:00|6592.9|6591.1|6591.6|6589.8|6593.4|6591.6|6591.5|6589.7|212
1597052400000|2020-08-10 09:40:00|6591.5|6589.7|6588.6|6586.8|6591.7|6589.9|6588.5|6586.7|165
1597052700000|2020-08-10 09:45:00|6588.5|6586.7|6587.7|6585.9|6588.9|6587.1|6587.6|6585.8|131
1597053000000|2020-08-10 09:50:00|6587.8|6586|6585.8|6584|6588.7|6586.9|6585.6|6583.8|190
1597053300000|2020-08-10 09:55:00|6585.7|6583.9|6587.4|6585.6|6587.5|6585.7|6584.5|6582.7|208
1597053600000|2020-08-10 10:00:00|6587.5|6585.7|6589.4|6587.6|6589.5|6587.7|6586.6|6584.8|223
1597053900000|2020-08-10 10:05:00|6589.5|6587.7|6586.7|6584.9|6590|6588.2|6586.4|6584.6|174
1597054200000|2020-08-10 10:10:00|6586.6|6584.8|6586|6584.2|6587.3|6585.5|6585.9|6584.1|107
1597054500000|2020-08-10 10:15:00|6586.3|6584.5|6586.7|6584.9|6588.1|6586.3|6586.3|6584.5|161
1597054800000|2020-08-10 10:20:00|6586.6|6584.8|6585.7|6583.9|6586.9|6585.1|6584.7|6582.9|138
1597055100000|2020-08-10 10:25:00|6585.6|6583.8|6585.7|6583.9|6586.5|6584.7|6584.4|6582.6|172
1597055400000|2020-08-10 10:30:00|6585.5|6583.7|6585.8|6584|6588.6|6586.8|6585.5|6583.7|272
1597055700000|2020-08-10 10:35:00|6585.9|6584.1|6585.1|6583.3|6586.4|6584.6|6584.3|6582.5|193
1597056000000|2020-08-10 10:40:00|6585|6583.2|6583.9|6582.1|6585.7|6583.9|6581.9|6580.1|251
1597056300000|2020-08-10 10:45:00|6583.8|6582|6583.8|6582|6584.5|6582.7|6582.9|6581.1|200
1597056600000|2020-08-10 10:50:00|6583.7|6581.9|6581|6579.2|6585.8|6584|6581|6579.2|285
1597056900000|2020-08-10 10:55:00|6581.1|6579.3|6580.9|6579.1|6582.8|6581|6580.4|6578.6|257
1597057200000|2020-08-10 11:00:00|6581.3|6579.5|6581.8|6580|6583.7|6581.9|6581.3|6579.5|187
1597057500000|2020-08-10 11:05:00|6581.9|6580.1|6579.7|6577.9|6582.1|6580.3|6579|6577.2|241
1597057800000|2020-08-10 11:10:00|6579.6|6577.8|6580.5|6578.7|6580.7|6578.8|6578.7|6576.9|168
1597058100000|2020-08-10 11:15:00|6580.6|6578.8|6582.1|6580.3|6583.2|6581.4|6580.5|6578.4|192
1597058400000|2020-08-10 11:20:00|6582.2|6580.4|6581.9|6580.1|6584.2|6581.9|6581.8|6580|186
1597058700000|2020-08-10 11:25:00|6582|6580.2|6581.3|6579.5|6582.2|6580.4|6580.8|6579|216
1597059000000|2020-08-10 11:30:00|6581.2|6579.4|6582.5|6580.7|6583.6|6581.8|6581.2|6579.4|152
1597059300000|2020-08-10 11:35:00|6582.6|6580.8|6584.9|6583.1|6585.6|6583.8|6582.6|6580.8|227
1597059600000|2020-08-10 11:40:00|6585.1|6583.3|6585.6|6583.8|6586.3|6584.5|6584.6|6582.8|172
1597059900000|2020-08-10 11:45:00|6585.8|6584|6586|6584.2|6587.7|6585.9|6585.3|6583.5|244
1597060200000|2020-08-10 11:50:00|6586.1|6584.3|6588.9|6587.1|6589.2|6587.4|6586.1|6584.3|248
1597060500000|2020-08-10 11:55:00|6589|6587.2|6587.5|6585.7|6589.2|6587.4|6587.4|6585.6|172
1597060800000|2020-08-10 12:00:00|6587.4|6585.6|6588.7|6586.9|6588.9|6587.1|6586.6|6584.8|164
1597061100000|2020-08-10 12:05:00|6588.6|6586.8|6594|6592.2|6595.4|6593.1|6588.6|6586.8|335
1597061400000|2020-08-10 12:10:00|6594.1|6592.3|6593.9|6592.1|6595.2|6593|6593.5|6591.3|268
1597061700000|2020-08-10 12:15:00|6594|6592.2|6594.9|6593.1|6596.5|6594.2|6593.8|6592|241
1597062000000|2020-08-10 12:20:00|6594.7|6592.9|6593.8|6592|6595|6593.2|6593|6591.2|202
1597062300000|2020-08-10 12:25:00|6593.9|6592.1|6592.6|6590.8|6594.7|6592.9|6591.7|6589.9|198
1597062600000|2020-08-10 12:30:00|6592.5|6590.7|6589.8|6588|6593.2|6591.4|6589.6|6587.8|181
1597062900000|2020-08-10 12:35:00|6589.7|6587.9|6591.9|6590.1|6592.8|6591|6588.8|6587|196
1597063200000|2020-08-10 12:40:00|6592|6590.2|6594.5|6592.7|6594.7|6592.9|6591.7|6589.9|152
1597063500000|2020-08-10 12:45:00|6594.6|6592.8|6596.5|6594.7|6597.4|6595.6|6594.5|6592.7|189
1597063800000|2020-08-10 12:50:00|6596.6|6594.8|6598.5|6596.7|6598.7|6596.9|6595|6593.2|205
1597064100000|2020-08-10 12:55:00|6598.6|6596.8|6601.2|6599.4|6602.9|6601.1|6598.6|6596.8|253
1597064400000|2020-08-10 13:00:00|6600.8|6599|6603.6|6601.8|6605.7|6603.9|6600.7|6598.9|283
1597064700000|2020-08-10 13:05:00|6603.7|6601.9|6604|6602.2|6606.5|6604.7|6602.6|6600.8|238
1597065000000|2020-08-10 13:10:00|6603.9|6602.1|6603.3|6601.5|6604.6|6602.8|6602.6|6600.8|189
1597065300000|2020-08-10 13:15:00|6603.4|6601.6|6600.9|6599.1|6603.7|6601.9|6600.7|6598.9|207
1597065600000|2020-08-10 13:20:00|6601|6599.2|6600|6598.2|6602.6|6600.8|6599.9|6598.1|174
1597065900000|2020-08-10 13:25:00|6600.3|6598.5|6602.5|6600.7|6603.4|6601.6|6600.3|6598.5|170
1597066200000|2020-08-10 13:30:00|6603|6601.2|6607.2|6605.4|6607.7|6605.9|6602.8|6601|276
1597066500000|2020-08-10 13:35:00|6607.3|6605.5|6604.9|6603.1|6608.2|6606.4|6604.6|6602.8|287
1597066800000|2020-08-10 13:40:00|6604.8|6603|6603.4|6601.6|6605.7|6603.9|6602.6|6600.5|235
1597067100000|2020-08-10 13:45:00|6603.5|6601.7|6610.6|6608.8|6610.6|6608.8|6603.4|6601.6|359
1597067400000|2020-08-10 13:50:00|6610.7|6608.9|6609.5|6607.7|6612.5|6610.7|6608.7|6606.9|370
1597067700000|2020-08-10 13:55:00|6609.6|6607.8|6607.5|6605.7|6610.6|6608.8|6607.5|6605.7|313
1597068000000|2020-08-10 14:00:00|6607.6|6605.8|6606.6|6604.8|6607.7|6605.9|6606|6604.2|251
1597068300000|2020-08-10 14:05:00|6606.4|6604.6|6605.4|6603.6|6607.6|6605.8|6604.7|6602.9|290
1597068600000|2020-08-10 14:10:00|6605.1|6603.3|6607.5|6605.7|6608.5|6606.7|6604.8|6603|217
1597068900000|2020-08-10 14:15:00|6607.6|6605.8|6601.7|6599.9|6607.7|6605.9|6600.6|6598.8|331
1597069200000|2020-08-10 14:20:00|6601.8|6600|6599.5|6597.7|6602.8|6601|6598.8|6597|277
1597069500000|2020-08-10 14:25:00|6599.4|6597.6|6599.7|6597.9|6602.5|6600.7|6599.4|6597.6|238
1597069800000|2020-08-10 14:30:00|6600.3|6598.5|6599.6|6597.8|6600.3|6598.5|6597.8|6596|298
1597070100000|2020-08-10 14:35:00|6599.5|6597.7|6598.9|6597.1|6602.8|6601|6598.7|6596.9|339
1597070400000|2020-08-10 14:40:00|6598.8|6597|6597.8|6596|6599.8|6598|6595.8|6594|292
1597070700000|2020-08-10 14:45:00|6597.9|6596.1|6594.9|6593.1|6597.9|6596.1|6593.6|6591.8|285
1597071000000|2020-08-10 14:50:00|6594.8|6593|6595.5|6593.7|6595.8|6594|6592.6|6590.8|428
1597071300000|2020-08-10 14:55:00|6595.7|6593.9|6592|6590.2|6595.7|6593.9|6591.5|6589.7|364
1597071600000|2020-08-10 15:00:00|6591.8|6590|6595.7|6593.9|6595.8|6594|6591.6|6589.8|329
1597071900000|2020-08-10 15:05:00|6595.6|6593.8|6596.7|6594.9|6597.7|6595.9|6595.3|6593.5|237
1597072200000|2020-08-10 15:10:00|6596.6|6594.8|6595.8|6594|6596.8|6595|6594.7|6592.8|239
1597072500000|2020-08-10 15:15:00|6595.9|6594.1|6594.7|6592.9|6596.3|6594.5|6594.1|6592.3|162
1597072800000|2020-08-10 15:20:00|6594.8|6593|6593.7|6591.9|6595.5|6593.7|6592.7|6590.9|246
1597073100000|2020-08-10 15:25:00|6593.6|6591.8|6593.1|6591.3|6594.2|6592.4|6592.1|6590.3|147
1597073400000|2020-08-10 15:30:00|6593.2|6591.4|6595|6593.2|6595.4|6593.6|6591.6|6589.8|283
1597073700000|2020-08-10 15:35:00|6594.9|6593.1|6591.7|6589.9|6595.1|6593.3|6591.7|6589.9|245
1597074000000|2020-08-10 15:40:00|6591.8|6590|6591.6|6589.8|6592.9|6591.1|6590.6|6588.8|318
1597074300000|2020-08-10 15:45:00|6591.8|6590|6593.4|6591.6|6593.7|6591.9|6590.8|6589|266
1597074600000|2020-08-10 15:50:00|6593.3|6591.5|6592.8|6591|6593.3|6591.5|6591.1|6589.3|304
1597074900000|2020-08-10 15:55:00|6592.9|6591.1|6591.8|6590|6593.6|6591.8|6590.8|6589|234
1597075200000|2020-08-10 16:00:00|6591.7|6589.9|6594.5|6592.7|6594.6|6592.8|6591.7|6589.9|206
1597075500000|2020-08-10 16:05:00|6594.6|6592.8|6594.7|6592.9|6596.1|6594.3|6594.2|6592.4|173
1597075800000|2020-08-10 16:10:00|6594.6|6592.8|6593.1|6591.3|6595|6593.2|6592.3|6590.5|249
1597076100000|2020-08-10 16:15:00|6593.2|6591.4|6587.7|6585.9|6593.2|6591.4|6587.5|6585.7|272
1597076400000|2020-08-10 16:20:00|6587.8|6586|6586.4|6584.6|6588.9|6587.1|6585.1|6583.3|237
1597076700000|2020-08-10 16:25:00|6586.5|6584.7|6586.3|6584.5|6587.7|6585.9|6586.2|6584.4|291
1597077000000|2020-08-10 16:30:00|6586.4|6584.6|6589.5|6587.7|6589.6|6587.8|6586.3|6584.5|206
1597077300000|2020-08-10 16:35:00|6589.6|6587.8|6586.5|6584.7|6589.7|6587.9|6586.4|6584.6|191
1597077600000|2020-08-10 16:40:00|6586.4|6584.6|6589.2|6587.4|6589.3|6587.5|6585.9|6584.1|169
1597077900000|2020-08-10 16:45:00|6589.4|6587.6|6589.4|6587.6|6589.5|6587.7|6587.4|6585.6|207
1597078200000|2020-08-10 16:50:00|6589.5|6587.7|6588.8|6587|6589.6|6587.8|6588.5|6586.7|145
1597078500000|2020-08-10 16:55:00|6588.7|6586.9|6590.5|6588.7|6591.1|6589.3|6588.7|6586.9|229
1597078800000|2020-08-10 17:00:00|6590.6|6588.8|6588.1|6586.3|6590.7|6588.9|6587.7|6585.9|246
1597079100000|2020-08-10 17:05:00|6588.2|6586.4|6589.3|6587.5|6589.8|6588|6587.8|6586|200
1597079400000|2020-08-10 17:10:00|6589.4|6587.6|6591.4|6589.6|6591.5|6589.7|6589.2|6587.4|162
1597079700000|2020-08-10 17:15:00|6591.5|6589.7|6590.6|6588.8|6591.6|6589.8|6589.6|6587.8|85
1597080000000|2020-08-10 17:20:00|6590.5|6588.7|6590.6|6588.8|6591.4|6589.6|6589.7|6587.9|166
1597080300000|2020-08-10 17:25:00|6590.7|6588.9|6590.6|6588.8|6591.5|6589.7|6590.3|6588.5|190
1597080600000|2020-08-10 17:30:00|6590.7|6588.9|6589.5|6587.7|6591|6589.2|6589.4|6587.6|233
1597080900000|2020-08-10 17:35:00|6589.4|6587.6|6589.6|6587.8|6590.4|6588.6|6588.7|6586.9|172
1597081200000|2020-08-10 17:40:00|6589.7|6587.9|6591.6|6589.8|6592.4|6590.6|6589.6|6587.8|127
1597081500000|2020-08-10 17:45:00|6591.5|6589.7|6591.2|6589.4|6591.6|6589.8|6590.6|6588.8|90
1597081800000|2020-08-10 17:50:00|6591.4|6589.6|6592.8|6591|6593|6591.2|6591.1|6589.3|125
1597082100000|2020-08-10 17:55:00|6592.7|6590.9|6590.7|6588.9|6593.5|6591.7|6590.5|6588.7|223
1597082400000|2020-08-10 18:00:00|6590.6|6588.8|6590.6|6588.8|6590.9|6589.1|6589.5|6587.7|204
1597082700000|2020-08-10 18:05:00|6590.7|6588.9|6590.8|6589|6591.7|6589.9|6589.7|6587.9|174
1597083000000|2020-08-10 18:10:00|6590.7|6588.9|6590.9|6589.1|6591.5|6589.7|6590.4|6588.6|174
1597083300000|2020-08-10 18:15:00|6591|6589.2|6591.7|6589.9|6592.6|6590.8|6590.2|6588.4|154
1597083600000|2020-08-10 18:20:00|6591.8|6590|6589.8|6588|6592.7|6590.9|6589.6|6587.8|211
1597083900000|2020-08-10 18:25:00|6589.7|6587.9|6588.4|6586.6|6590.3|6588.5|6587.1|6585.3|250
1597084200000|2020-08-10 18:30:00|6588.2|6586.4|6590.4|6588.6|6590.5|6588.7|6587.6|6585.8|206
1597084500000|2020-08-10 18:35:00|6590.5|6588.7|6589.4|6587.6|6590.9|6589.1|6588.2|6586.4|178
1597084800000|2020-08-10 18:40:00|6589.5|6587.7|6589.4|6587.6|6589.6|6587.8|6588.3|6586.5|162
1597085100000|2020-08-10 18:45:00|6589.6|6587.8|6589.5|6587.7|6589.7|6587.9|6588.4|6586.6|192
1597085400000|2020-08-10 18:50:00|6589.4|6587.6|6589.9|6588.1|6590.5|6588.7|6589|6587.2|111
1597085700000|2020-08-10 18:55:00|6590|6588.2|6589.8|6586.8|6590.7|6588.9|6588.8|6586.6|158
1597086000000|2020-08-10 19:00:00|6590.3|6587.3|6587.8|6586|6590.7|6588.3|6587.7|6585.9|249
1597086300000|2020-08-10 19:05:00|6587.9|6586.1|6588.9|6587.1|6589.2|6587.4|6586.8|6585|150
1597086600000|2020-08-10 19:10:00|6589.2|6587.4|6589.8|6588|6590.9|6589.1|6588.9|6587.1|110
1597086900000|2020-08-10 19:15:00|6589.9|6588.1|6590.8|6589|6591|6589.2|6588.8|6587|122
1597087200000|2020-08-10 19:20:00|6590.9|6589.1|6592.7|6590.9|6592.8|6591|6590.8|6589|124
1597087500000|2020-08-10 19:25:00|6592.9|6591.1|6592.9|6591.1|6593.1|6591.3|6592.7|6590.9|91
1597087800000|2020-08-10 19:30:00|6593|6591.2|6591.7|6589.9|6593.8|6592|6591.1|6589.3|125
1597088100000|2020-08-10 19:35:00|6591.8|6590|6591.9|6590.1|6593|6591.2|6591.7|6589.3|108
1597088400000|2020-08-10 19:40:00|6592|6590.2|6591|6589.2|6592.6|6590.8|6590.8|6589|149
1597088700000|2020-08-10 19:45:00|6590.9|6589.1|6591.9|6590.1|6593|6591.2|6590.8|6589|134
1597089000000|2020-08-10 19:50:00|6592|6590.2|6592.9|6591.1|6593|6591.2|6591.7|6589.9|118
1597089300000|2020-08-10 19:55:00|6592.8|6591|6594.5|6592.7|6594.9|6593.1|6592.7|6590.9|132
1597089600000|2020-08-10 20:00:00|6594.3|6592.5|6593.8|6592|6594.9|6593.1|6593.6|6591.2|79
1597089900000|2020-08-10 20:05:00|6593.7|6591.9|6592.7|6590.9|6593.9|6592.1|6592.6|6590.8|58
1597090200000|2020-08-10 20:10:00|6592.8|6591|6592|6590.2|6593.3|6591.1|6592|6590.2|85
1597090500000|2020-08-10 20:15:00|6592.1|6590.3|6593|6591.2|6593|6591.2|6591.8|6590|89
1597090800000|2020-08-10 20:20:00|6592.9|6591.1|6591.9|6590.1|6593.1|6591.3|6591.8|6590|78
1597091100000|2020-08-10 20:25:00|6591.8|6590|6592|6590.2|6592.3|6590.2|6591.4|6588.9|104
1597091400000|2020-08-10 20:30:00|6591.9|6590.1|6593.9|6592.1|6594.3|6592.5|6591.8|6590|106
1597091700000|2020-08-10 20:35:00|6594|6592.2|6593.5|6591.7|6594.6|6592.8|6593|6590.6|87
1597092000000|2020-08-10 20:40:00|6593.6|6591.8|6592.2|6590.4|6594.4|6592.1|6592.2|6589.8|101
1597092300000|2020-08-10 20:45:00|6592.1|6590.3|6592.4|6589.4|6593.4|6590.9|6591.8|6589.4|73
1597092600000|2020-08-10 20:50:00|6592.3|6589.3|6595.3|6592.3|6595.6|6593|6592.3|6589.3|88
1597092900000|2020-08-10 20:55:00|6595.4|6592.4|6592.8|6589.8|6595.4|6592.4|6591.9|6589.1|126
1597093200000|2020-08-10 21:00:00|6597.8|6588.8|6593.2|6584.2|6597.8|6591.3|6592.6|6584.2|35
1597093500000|2020-08-10 21:05:00|6593.6|6584.6|6601.9|6592.9|6603.5|6594.5|6589.9|6580.9|134
1597093800000|2020-08-10 21:10:00|6601.7|6592.7|6596.8|6587.8|6602.5|6593.5|6592.7|6583.7|319
1597094100000|2020-08-10 21:15:00|6596.9|6587.9|6598.1|6589.8|6598.2|6590|6592.6|6583.6|272
1597094400000|2020-08-10 21:20:00|6598|6589.9|6595.7|6588.1|6598.2|6590.2|6591|6586.2|257
1597094700000|2020-08-10 21:25:00|6595.5|6588.2|6596.1|6590.6|6597.5|6590.7|6593.1|6586.3|186
1597095000000|2020-08-10 21:30:00|6595.9|6590|6595.3|6588.8|6596.5|6590.9|6594.5|6587.7|305
1597095300000|2020-08-10 21:35:00|6595.2|6589.1|6596.1|6590.1|6596.7|6590.6|6594.7|6588|303
1597095600000|2020-08-10 21:40:00|6596.2|6590|6596.1|6588.4|6596.6|6591.4|6594.7|6588.2|304
1597095900000|2020-08-10 21:45:00|6595.7|6588.8|6594.9|6589.4|6595.9|6589.6|6594.4|6588.7|251
1597096200000|2020-08-10 21:50:00|6594.8|6589.2|6592.1|6586.8|6595.7|6589.6|6591.8|6585.7|277
1597096500000|2020-08-10 21:55:00|6592|6586|6595.3|6588.2|6595.7|6589.6|6590.4|6585|378
1597096800000|2020-08-10 22:00:00|6595.5|6588.3|6591.5|6588.5|6595.7|6590.3|6591|6587.5|268
1597097100000|2020-08-10 22:05:00|6591.4|6588.4|6590.6|6587.6|6591.7|6588.7|6590.4|6587.4|99
1597097400000|2020-08-10 22:10:00|6590.5|6587.5|6591.6|6588.6|6591.7|6588.7|6590.4|6587.4|96
1597097700000|2020-08-10 22:15:00|6591.5|6588.5|6592.1|6589.1|6592.7|6589.7|6590.8|6588.4|118
1597098000000|2020-08-10 22:20:00|6592.2|6589.2|6591.9|6588.9|6592.5|6589.5|6590.8|6588.3|128
1597098300000|2020-08-10 22:25:00|6592.1|6589.1|6591.8|6588.8|6592.7|6589.8|6591.3|6588.3|132
1597098600000|2020-08-10 22:30:00|6591.7|6588.7|6591.3|6588.3|6592.2|6589.3|6590.7|6588.2|136
1597098900000|2020-08-10 22:35:00|6591.4|6588.4|6593.3|6590.3|6594|6591.5|6590.8|6588.4|115
1597099200000|2020-08-10 22:40:00|6593.4|6590.4|6593.4|6590.4|6593.6|6591|6592.7|6590.2|80
1597099500000|2020-08-10 22:45:00|6593.3|6590.3|6592.3|6589.3|6593.5|6591|6591.5|6589.1|109
1597099800000|2020-08-10 22:50:00|6592.2|6589.2|6591.5|6588.5|6592.2|6589.2|6590.2|6587.2|124
1597100100000|2020-08-10 22:55:00|6591.4|6588.4|6591.3|6588.3|6592|6589.3|6590.5|6588.2|113
1597100400000|2020-08-10 23:00:00|6591.4|6588.4|6591.9|6588.9|6592.3|6589.8|6590.3|6587.4|174
1597100700000|2020-08-10 23:05:00|6591.6|6589.8|6591.3|6588.3|6592.5|6590|6589.8|6587.2|202
1597101000000|2020-08-10 23:10:00|6591.2|6588.2|6591.3|6588.3|6591.6|6589.2|6589.8|6587.4|208
1597101300000|2020-08-10 23:15:00|6591.4|6588.4|6591.3|6589.5|6592.3|6590|6590.7|6588.3|227
1597101600000|2020-08-10 23:20:00|6591.7|6589.9|6591.5|6589.7|6592.6|6590|6591.1|6588.7|156
1597101900000|2020-08-10 23:25:00|6591.6|6589.8|6590.2|6587.2|6593.1|6590.7|6590.1|6587.1|166
1597102200000|2020-08-10 23:30:00|6590.3|6587.3|6589.9|6588.1|6591.5|6589|6589.6|6587.3|217
1597102500000|2020-08-10 23:35:00|6590|6588.2|6592.2|6590.4|6592.9|6590.6|6589.9|6587.4|197
1597102800000|2020-08-10 23:40:00|6592.3|6590.5|6593.3|6591.5|6593.7|6591.9|6592|6589.5|158
1597103100000|2020-08-10 23:45:00|6593.5|6591.7|6592.7|6590.9|6593.8|6592|6592.5|6590.7|232
1597103400000|2020-08-10 23:50:00|6592.6|6590.8|6593.7|6591.9|6594.1|6592|6592.6|6590.8|219
1597103700000|2020-08-10 23:55:00|6593.8|6592|6593.3|6591.5|6593.8|6592|6592.6|6590.8|150
1597104000000|2020-08-11 00:00:00|6593.1|6591.3|6594|6592.2|6594|6592.2|6589.4|6587.6|321
1597104300000|2020-08-11 00:05:00|6594.1|6592.3|6593.6|6591.8|6595.1|6593.2|6592.8|6590.9|272
1597104600000|2020-08-11 00:10:00|6593.5|6591.7|6593.5|6591.7|6595.6|6593.8|6592.3|6590.5|268
1597104900000|2020-08-11 00:15:00|6593.6|6591.8|6592.8|6591|6595.6|6593.8|6592.2|6590.4|253
1597105200000|2020-08-11 00:20:00|6592.7|6590.9|6589.7|6587.9|6592.8|6591|6589.6|6587.8|297
1597105500000|2020-08-11 00:25:00|6589.8|6588|6590.1|6587.1|6590.1|6588.2|6588|6585.7|275
1597105800000|2020-08-11 00:30:00|6589.5|6587.7|6590.7|6588.9|6593|6590.6|6589.5|6587.7|234
1597106100000|2020-08-11 00:35:00|6590.8|6589|6587.7|6585.9|6591.7|6589.9|6587|6584.9|212
1597106400000|2020-08-11 00:40:00|6587.6|6585.8|6588.6|6586.8|6589.8|6588|6587.4|6585.6|221
1597106700000|2020-08-11 00:45:00|6588.5|6586.7|6588.7|6586.9|6590.2|6587.9|6588.4|6586.2|255
1597107000000|2020-08-11 00:50:00|6588.6|6586.8|6587.2|6585.4|6588.9|6587.1|6586.6|6584.3|246
1597107300000|2020-08-11 00:55:00|6587.5|6585.7|6588.1|6586.3|6588.5|6586.7|6586|6584.2|255
1597107600000|2020-08-11 01:00:00|6588.2|6586.4|6587.4|6585.6|6588.3|6586.5|6586.2|6584.4|244
1597107900000|2020-08-11 01:05:00|6587.3|6585.5|6588.8|6587|6590.6|6588.8|6587.3|6585.5|227
1597108200000|2020-08-11 01:10:00|6588.7|6586.9|6586.4|6584.6|6591|6588.6|6586.3|6584.5|223
1597108500000|2020-08-11 01:15:00|6586.5|6584.7|6589.5|6587.7|6590.5|6588.7|6586.5|6584.7|167
1597108800000|2020-08-11 01:20:00|6589.6|6587.8|6589|6587.2|6590.4|6588.6|6588.2|6586.4|265
1597109100000|2020-08-11 01:25:00|6588.9|6587.1|6590.2|6587.2|6590.6|6588.3|6588.8|6587|169
1597109400000|2020-08-11 01:30:00|6590.3|6587.3|6595.7|6593.9|6595.9|6594.1|6590.2|6587.2|222
1597109700000|2020-08-11 01:35:00|6595.8|6594|6602|6600.2|6603|6601.2|6595.7|6593.9|315
1597110000000|2020-08-11 01:40:00|6601.9|6600.1|6601.3|6599.5|6603.7|6601.9|6601.2|6599.4|287
1597110300000|2020-08-11 01:45:00|6601.2|6599.4|6603|6601.2|6603.9|6601.7|6600.7|6598.9|232
1597110600000|2020-08-11 01:50:00|6602.9|6601.1|6611.8|6610|6611.8|6610|6602.6|6600.8|359
1597110900000|2020-08-11 01:55:00|6612|6610.2|6610|6608.2|6613.5|6611.7|6609.8|6608|297
1597111200000|2020-08-11 02:00:00|6609.9|6608.1|6610.5|6608.7|6611.6|6609.8|6609|6606.9|256
1597111500000|2020-08-11 02:05:00|6610.4|6608.6|6613.1|6611.3|6615.3|6613.5|6609.8|6608|201
1597111800000|2020-08-11 02:10:00|6613|6611.2|6615.1|6613.3|6615.4|6613.6|6612.4|6610.3|242
1597112100000|2020-08-11 02:15:00|6615.6|6613.8|6615.9|6614.1|6617.6|6615.8|6614.7|6612.5|258
1597112400000|2020-08-11 02:20:00|6615.8|6614|6615.8|6614|6617.8|6616|6615.4|6613.6|271
1597112700000|2020-08-11 02:25:00|6615.7|6613.9|6615.6|6613.8|6616.2|6614|6613|6610.8|257
1597113000000|2020-08-11 02:30:00|6615.7|6613.9|6613.2|6611.4|6615.9|6613.9|6612.1|6610.3|197
1597113300000|2020-08-11 02:35:00|6613.3|6611.5|6614.1|6612.3|6615.1|6613.3|6613.1|6611.3|244
1597113600000|2020-08-11 02:40:00|6614|6612.2|6611|6609.2|6614.1|6612.3|6611|6609.2|219
1597113900000|2020-08-11 02:45:00|6610.9|6609.1|6611.7|6609.9|6613.4|6611.6|6610.7|6608.9|207
1597114200000|2020-08-11 02:50:00|6611.6|6609.8|6613.6|6611.8|6613.8|6611.9|6611.2|6609.4|180
1597114500000|2020-08-11 02:55:00|6613.5|6611.7|6612.1|6610.3|6613.9|6612.1|6611.5|6609.7|205
1597114800000|2020-08-11 03:00:00|6612.2|6610.4|6609.5|6607.7|6612.2|6610.4|6608.3|6606.5|196
1597115100000|2020-08-11 03:05:00|6608.9|6607.1|6607.5|6605.7|6608.9|6607.1|6606.6|6604.8|205
1597115400000|2020-08-11 03:10:00|6607.6|6605.8|6606.2|6604.4|6607.8|6606|6605.8|6604|181
1597115700000|2020-08-11 03:15:00|6606.1|6604.3|6608.4|6606.6|6609.5|6607.7|6606.1|6604.3|246
1597116000000|2020-08-11 03:20:00|6608.5|6606.7|6608.3|6606.5|6609|6607.2|6607.7|6605.9|121
1597116300000|2020-08-11 03:25:00|6608.2|6606.4|6609.9|6608.1|6610.5|6608.7|6608.2|6606.4|156
1597116600000|2020-08-11 03:30:00|6609.7|6607.9|6610.7|6608.9|6611.6|6609.8|6609.5|6607.7|234
1597116900000|2020-08-11 03:35:00|6611.4|6609.6|6614.8|6613|6614.8|6613|6611.2|6609.4|203
1597117200000|2020-08-11 03:40:00|6614.7|6612.9|6614.9|6613.1|6615.2|6613.4|6613.7|6611.9|182
1597117500000|2020-08-11 03:45:00|6614.8|6613|6616.7|6614.9|6616.7|6614.9|6614.7|6612.9|167
1597117800000|2020-08-11 03:50:00|6616.8|6615|6621.1|6619.3|6621.2|6619.4|6615.8|6614|244
1597118100000|2020-08-11 03:55:00|6621|6619.2|6621.8|6620|6623|6621.2|6620.5|6618.7|259
1597118400000|2020-08-11 04:00:00|6621.7|6619.9|6624|6622.2|6624.1|6622.2|6620.6|6618.8|202
1597118700000|2020-08-11 04:05:00|6624.1|6622.3|6624.7|6622.9|6627.6|6625.8|6624.1|6622.1|249
1597119000000|2020-08-11 04:10:00|6624.6|6622.8|6623.6|6621.8|6624.9|6623.1|6622.4|6620.6|160
1597119300000|2020-08-11 04:15:00|6623.4|6621.6|6626.5|6624.7|6626.5|6624.7|6623.1|6621.3|120
1597119600000|2020-08-11 04:20:00|6626.4|6624.6|6625.6|6623.8|6626.8|6625|6625|6623.2|127
1597119900000|2020-08-11 04:25:00|6625.5|6623.7|6626.4|6624.6|6626.9|6625.1|6625.1|6623.3|139
1597120200000|2020-08-11 04:30:00|6626.5|6624.7|6624.7|6622.9|6626.6|6624.8|6624.3|6622.5|145
1597120500000|2020-08-11 04:35:00|6624.6|6622.8|6622.9|6621.1|6624.7|6622.9|6622.6|6620.8|129
1597120800000|2020-08-11 04:40:00|6623|6621.2|6625.4|6623.6|6625.5|6623.7|6622.9|6621.1|171
1597121100000|2020-08-11 04:45:00|6625.3|6623.5|6624.8|6623|6625.5|6623.7|6623.9|6622.1|171
1597121400000|2020-08-11 04:50:00|6624.9|6623.1|6623.5|6621.7|6624.9|6623.1|6622.3|6620.5|134
1597121700000|2020-08-11 04:55:00|6623.4|6621.6|6623.8|6622|6624.4|6622.6|6623.1|6621.3|95
1597122000000|2020-08-11 05:00:00|6623.7|6621.9|6621.6|6619.8|6624.5|6622.7|6621.4|6619.6|179
1597122300000|2020-08-11 05:05:00|6622.3|6620.5|6621.7|6619.9|6624|6622.2|6621.4|6619.6|153
1597122600000|2020-08-11 05:10:00|6621.6|6619.8|6624|6622.2|6624.2|6622.4|6620.6|6618.8|188
1597122900000|2020-08-11 05:15:00|6624.4|6622.6|6623.8|6622|6625.6|6623.8|6623.7|6621.9|163
1597123200000|2020-08-11 05:20:00|6623.7|6621.9|6622.3|6620.5|6624.9|6623.1|6621.8|6620|164
1597123500000|2020-08-11 05:25:00|6622.2|6620.4|6620.8|6619|6622.3|6620.5|6620.5|6618.7|241
1597123800000|2020-08-11 05:30:00|6620.6|6618.8|6619.6|6617.8|6620.7|6618.9|6619.5|6617.7|156
1597124100000|2020-08-11 05:35:00|6619.7|6617.9|6616.8|6615|6619.7|6617.9|6616.8|6615|135
1597124400000|2020-08-11 05:40:00|6616.9|6615.1|6618.2|6616.4|6618.7|6616.9|6615.7|6613.9|283
1597124700000|2020-08-11 05:45:00|6618.1|6616.3|6622.7|6620.9|6622.7|6620.9|6616.4|6614.6|281
1597125000000|2020-08-11 05:50:00|6622.8|6621|6621.8|6620|6623.9|6622.1|6621|6619.2|190
1597125300000|2020-08-11 05:55:00|6621.7|6619.9|6619.3|6616.3|6621.8|6620|6617.9|6615.3|162
1597125600000|2020-08-11 06:00:00|6619.4|6616.4|6622.6|6620.8|6624.7|6622.9|6618.8|6616.4|262
1597125900000|2020-08-11 06:05:00|6622.7|6620.9|6619.7|6617.9|6622.8|6621|6619.3|6617.5|308
1597126200000|2020-08-11 06:10:00|6619.6|6617.8|6616.4|6614.6|6619.7|6617.9|6614.6|6612.8|341
1597126500000|2020-08-11 06:15:00|6616.6|6614.8|6615.8|6614|6617|6615|6614.1|6612.3|273
1597126800000|2020-08-11 06:20:00|6615.3|6613.5|6612.5|6610.7|6615.3|6613.5|6611.3|6609.5|311
1597127100000|2020-08-11 06:25:00|6612.4|6610.6|6607.1|6605.3|6612.7|6610.9|6605.3|6603.5|356
1597127400000|2020-08-11 06:30:00|6606.8|6605|6607.8|6606|6609.8|6608|6606.5|6604.7|251
1597127700000|2020-08-11 06:35:00|6607.7|6605.9|6605.3|6603.5|6608.7|6606.9|6604.7|6602.9|175
1597128000000|2020-08-11 06:40:00|6605.2|6603.4|6606|6604.2|6606.2|6604.4|6604.7|6602.9|242
1597128300000|2020-08-11 06:45:00|6606.2|6604.4|6604.3|6602.5|6606.3|6604.5|6603.6|6601.8|241
1597128600000|2020-08-11 06:50:00|6604.2|6602.4|6603.7|6601.9|6605.9|6604.1|6602.7|6600.9|241
1597128900000|2020-08-11 06:55:00|6603.6|6601.8|6603.6|6601.8|6606.6|6604.8|6603.3|6601.5|341
1597129200000|2020-08-11 07:00:00|6603.7|6601.9|6607.8|6606|6608.7|6606.9|6603.6|6601.8|247
1597129500000|2020-08-11 07:05:00|6607.7|6605.9|6603.4|6601.6|6607.7|6605.9|6603.3|6601.5|249
1597129800000|2020-08-11 07:10:00|6603.5|6601.7|6604.5|6602.7|6604.6|6602.8|6603.1|6601.3|206
1597130100000|2020-08-11 07:15:00|6604.4|6602.6|6605.6|6603.8|6607.2|6605.4|6604.4|6602.6|219
1597130400000|2020-08-11 07:20:00|6605.7|6603.9|6606.8|6605|6609|6607.2|6605.2|6603.4|324
1597130700000|2020-08-11 07:25:00|6606.9|6605.1|6608.7|6606.9|6610.2|6608.4|6606|6604.2|284
1597131000000|2020-08-11 07:30:00|6608.6|6606.8|6610.3|6608.5|6612.4|6610.6|6608.6|6606.8|304
1597131300000|2020-08-11 07:35:00|6610.2|6608.4|6608|6606.2|6611.6|6609.8|6607.6|6605.8|257
1597131600000|2020-08-11 07:40:00|6607.9|6606.1|6607.6|6605.8|6610.3|6608.5|6605.2|6603.4|277
1597131900000|2020-08-11 07:45:00|6607.2|6605.4|6605.8|6604|6609|6607.2|6604.7|6602.9|284
1597132200000|2020-08-11 07:50:00|6605.7|6603.9|6606.9|6605.1|6607.9|6606.1|6605.6|6603.8|275
1597132500000|2020-08-11 07:55:00|6607|6605.2|6608.8|6607|6609.4|6607.6|6607|6605.2|277
1597132800000|2020-08-11 08:00:00|6608.7|6606.9|6608.7|6606.9|6610.6|6608.8|6608|6606.2|278
1597133100000|2020-08-11 08:05:00|6608.6|6606.8|6605.9|6604.1|6610.4|6608.6|6604.5|6602.7|244
1597133400000|2020-08-11 08:10:00|6605.8|6604|6613.9|6612.1|6615.5|6613.7|6605.8|6604|438
1597133700000|2020-08-11 08:15:00|6614.1|6612.3|6611.2|6609.4|6614.8|6613|6610.9|6609.1|375
1597134000000|2020-08-11 08:20:00|6611.3|6609.5|6613.6|6611.8|6616.6|6614.8|6610.7|6608.9|387
1597134300000|2020-08-11 08:25:00|6613.7|6611.9|6613.8|6612|6613.9|6612.1|6610.4|6608.6|279
1597134600000|2020-08-11 08:30:00|6613.7|6611.9|6612.8|6611|6614.4|6612.6|6611.8|6610|287
1597134900000|2020-08-11 08:35:00|6612.7|6610.9|6613|6611.2|6613.5|6611.7|6611.8|6610|268
1597135200000|2020-08-11 08:40:00|6613.3|6611.5|6615|6613.2|6615.7|6613.9|6612|6610.2|394
1597135500000|2020-08-11 08:45:00|6614.9|6613.1|6613.9|6612.1|6615|6613.2|6612.8|6611|284
1597135800000|2020-08-11 08:50:00|6614.1|6612.3|6615.8|6614|6617.5|6615.7|6614|6612.2|282
1597136100000|2020-08-11 08:55:00|6615.7|6613.9|6619.7|6617.9|6620|6618.2|6615.6|6613.8|277
1597136400000|2020-08-11 09:00:00|6619.8|6618|6624.8|6623|6628|6626.2|6619.7|6617.9|394
1597136700000|2020-08-11 09:05:00|6625.2|6623.4|6619.5|6617.7|6625.2|6623.4|6619.4|6617.6|400
1597137000000|2020-08-11 09:10:00|6619.4|6617.6|6614.4|6612.6|6621.9|6620.1|6614.4|6612.6|395
1597137300000|2020-08-11 09:15:00|6614.5|6612.7|6611.3|6609.5|6616|6614.2|6609.4|6607.6|357
1597137600000|2020-08-11 09:20:00|6611.4|6609.6|6605.7|6603.9|6611.7|6609.9|6605.6|6603.8|319
1597137900000|2020-08-11 09:25:00|6605.6|6603.8|6595|6593.2|6605.7|6603.9|6590.6|6588.8|465
1597138200000|2020-08-11 09:30:00|6595.1|6593.3|6610.6|6607.6|6611.9|6609.1|6592.2|6589.2|716
1597138500000|2020-08-11 09:35:00|6610.7|6607.7|6608.1|6606.3|6611.2|6608.4|6603.5|6601|488
1597138800000|2020-08-11 09:40:00|6608|6606.2|6604.7|6601.7|6609.3|6606.7|6602.9|6600.1|418
1597139100000|2020-08-11 09:45:00|6604.4|6601.4|6594.2|6591.2|6605.1|6602.8|6592.9|6590.4|502
1597139400000|2020-08-11 09:50:00|6594.3|6591.3|6599.1|6597.3|6599.1|6597.3|6593.9|6591.2|355
1597139700000|2020-08-11 09:55:00|6599|6597.2|6604.6|6601.6|6604.6|6601.6|6598.1|6596.2|343
1597140000000|2020-08-11 10:00:00|6604.2|6601.2|6606.6|6604.8|6607.9|6606.1|6604.1|6601.2|269
1597140300000|2020-08-11 10:05:00|6606.5|6604.7|6608.7|6606.9|6609.6|6607.8|6605.7|6603.9|315
1597140600000|2020-08-11 10:10:00|6608.8|6607|6608.7|6606.9|6610.9|6609.1|6607.6|6605.8|284
1597140900000|2020-08-11 10:15:00|6608.6|6606.8|6606.1|6604.3|6609.6|6607.8|6604.8|6603|333
1597141200000|2020-08-11 10:20:00|6606.5|6604.7|6612.6|6610.8|6614.4|6612|6605.2|6603.2|353
1597141500000|2020-08-11 10:25:00|6612.7|6610.9|6613.6|6611.8|6613.7|6611.9|6611.8|6610|213
1597141800000|2020-08-11 10:30:00|6613.5|6611.7|6614.2|6612.4|6614.7|6612.9|6612.2|6610.4|232
1597142100000|2020-08-11 10:35:00|6614.1|6612.3|6611.5|6609.7|6614.9|6612.8|6610.9|6609.1|317
1597142400000|2020-08-11 10:40:00|6611.6|6609.8|6609.4|6607.6|6612|6610.2|6608.2|6606.4|257
1597142700000|2020-08-11 10:45:00|6609.5|6607.7|6611.6|6609.8|6613.5|6611.7|6609.5|6607.7|272
1597143000000|2020-08-11 10:50:00|6611.3|6609.5|6607.5|6605.7|6611.6|6609.8|6607.4|6605.6|268
1597143300000|2020-08-11 10:55:00|6607.6|6605.8|6606.1|6604.3|6608.4|6606.6|6605.8|6604|220
1597143600000|2020-08-11 11:00:00|6606.3|6604.5|6601.5|6599.7|6606.4|6604.6|6600.4|6598.6|289
1597143900000|2020-08-11 11:05:00|6601.4|6599.6|6601.1|6599.3|6602.7|6600.9|6600.3|6598.5|200
1597144200000|2020-08-11 11:10:00|6601|6599.2|6601.5|6599.7|6601.7|6599.8|6599.4|6597.6|207
1597144500000|2020-08-11 11:15:00|6601.4|6599.6|6600.9|6599.1|6602.3|6600.5|6600.7|6598.9|206
1597144800000|2020-08-11 11:20:00|6600.8|6599|6601.2|6599.4|6602|6600.2|6598.5|6596.7|276
1597145100000|2020-08-11 11:25:00|6601.3|6599.5|6603.5|6601.7|6604.5|6602.7|6600.6|6598.8|294
1597145400000|2020-08-11 11:30:00|6603.4|6601.6|6605|6603.2|6606.6|6604.8|6603.4|6601.6|332
1597145700000|2020-08-11 11:35:00|6605.1|6603.3|6606.8|6605|6607.8|6606|6604.1|6602|228
1597146000000|2020-08-11 11:40:00|6606.7|6604.9|6607.7|6605.9|6609.2|6607.4|6606.3|6604.5|320
1597146300000|2020-08-11 11:45:00|6607.6|6605.8|6610.3|6608.5|6610.6|6608.8|6606.8|6604.6|278
1597146600000|2020-08-11 11:50:00|6610.2|6608.4|6611.9|6610.1|6614.6|6612.8|6610.2|6608.4|331
1597146900000|2020-08-11 11:55:00|6611.8|6610|6606.3|6604.5|6611.9|6610.1|6605.9|6604.1|363
1597147200000|2020-08-11 12:00:00|6606.5|6604.7|6610.8|6609|6611.1|6609.3|6605.9|6604.1|384
1597147500000|2020-08-11 12:05:00|6611|6609.2|6609.8|6608|6611|6609.2|6608.9|6607.1|286
1597147800000|2020-08-11 12:10:00|6610.3|6608.5|6608.6|6606.8|6610.4|6608.6|6606.8|6605|252
1597148100000|2020-08-11 12:15:00|6608.5|6606.7|6614.2|6612.4|6614.3|6612.5|6608.5|6606.7|176
1597148400000|2020-08-11 12:20:00|6613.9|6612.1|6613.8|6612|6615.6|6613.8|6613.1|6611.3|377
1597148700000|2020-08-11 12:25:00|6613.9|6612.1|6612.6|6609.6|6613.9|6612.1|6611.6|6609.2|297
1597149000000|2020-08-11 12:30:00|6612.1|6609.1|6605.7|6603.9|6613.4|6611.1|6605.7|6603.9|401
1597149300000|2020-08-11 12:35:00|6605.8|6604|6613.4|6611.6|6613.8|6612|6605.8|6604|410
1597149600000|2020-08-11 12:40:00|6613.3|6611.5|6610.8|6609|6613.5|6611.7|6610|6608.2|438
1597149900000|2020-08-11 12:45:00|6610.9|6609.1|6605.7|6603.9|6612.5|6610.7|6605|6603.2|399
1597150200000|2020-08-11 12:50:00|6605.3|6603.5|6607.3|6605.5|6608.7|6606.9|6604.8|6603|495
1597150500000|2020-08-11 12:55:00|6607.4|6605.6|6608.4|6606.6|6608.6|6606.8|6605.9|6604.1|384
1597150800000|2020-08-11 13:00:00|6608.3|6606.5|6603.8|6602|6608.5|6606.7|6603.1|6601.3|513
1597151100000|2020-08-11 13:05:00|6603.7|6601.9|6599.3|6597.5|6604.5|6602.7|6597.6|6595.2|472
1597151400000|2020-08-11 13:10:00|6599.2|6597.4|6595.7|6593.9|6599.8|6598|6594.6|6592.8|441
1597151700000|2020-08-11 13:15:00|6595.6|6593.8|6597.9|6596.1|6599.2|6597|6593.8|6592|429
1597152000000|2020-08-11 13:20:00|6597.8|6596|6599.9|6598.1|6600.5|6598.1|6594.8|6593|365
1597152300000|2020-08-11 13:25:00|6599.8|6598|6598.4|6596.6|6600.4|6598.1|6597.5|6595|339
1597152600000|2020-08-11 13:30:00|6598.5|6596.7|6594.4|6592.6|6598.5|6596.7|6593.9|6592.1|515
1597152900000|2020-08-11 13:35:00|6594.5|6592.7|6598.6|6596.8|6599|6597|6593.6|6591.8|465
1597153200000|2020-08-11 13:40:00|6598.7|6596.9|6597.3|6595.5|6598.7|6596.9|6594.7|6592.9|497
1597153500000|2020-08-11 13:45:00|6597.4|6595.6|6593.8|6592|6597.5|6595.7|6592.8|6591|410
1597153800000|2020-08-11 13:50:00|6593.9|6592.1|6594.6|6592.8|6596.4|6594.6|6593.6|6591.8|470
1597154100000|2020-08-11 13:55:00|6594.7|6592.9|6593.5|6591.7|6596.8|6595|6592.8|6591|512
1597154400000|2020-08-11 14:00:00|6593.6|6591.8|6592.5|6590.7|6595.3|6593.5|6592.4|6590.6|415
1597154700000|2020-08-11 14:05:00|6592.4|6590.6|6590.6|6588.8|6592.5|6590.7|6589.4|6587.6|410
1597155000000|2020-08-11 14:10:00|6590.7|6588.9|6592.4|6590.6|6594.3|6592.5|6590.6|6588.8|368
1597155300000|2020-08-11 14:15:00|6592.3|6590.5|6592.6|6590.8|6595.1|6592.7|6591.8|6590|420
1597155600000|2020-08-11 14:20:00|6592.4|6590.6|6594.4|6592.6|6594.6|6592.8|6591.4|6589.6|318
1597155900000|2020-08-11 14:25:00|6594.5|6592.7|6594.6|6592.8|6596.7|6594.9|6594.1|6592.2|337
1597156200000|2020-08-11 14:30:00|6594.7|6592.9|6592.3|6590.5|6594.7|6592.9|6590.6|6588.8|293
1597156500000|2020-08-11 14:35:00|6592.4|6590.6|6595.4|6593.6|6596.2|6593.8|6591.6|6589.8|337
1597156800000|2020-08-11 14:40:00|6595.5|6593.7|6595.7|6593.9|6597.5|6595.7|6593.8|6592|336
1597157100000|2020-08-11 14:45:00|6595.6|6593.8|6594.5|6592.7|6597.2|6594.9|6593.8|6592|371
1597157400000|2020-08-11 14:50:00|6594.4|6592.6|6596.7|6594.9|6596.7|6594.9|6593.6|6591.8|336
1597157700000|2020-08-11 14:55:00|6596.8|6595|6596.7|6594.9|6597.7|6595.9|6595.7|6593.9|349
1597158000000|2020-08-11 15:00:00|6597.5|6595.7|6594.4|6592.6|6597.5|6595.7|6593.4|6591.1|428
1597158300000|2020-08-11 15:05:00|6594.3|6592.5|6593.4|6591.6|6596.7|6594.9|6592.4|6590.6|317
1597158600000|2020-08-11 15:10:00|6593.3|6591.5|6593.7|6591.9|6594.6|6592.8|6592.4|6590.6|279
1597158900000|2020-08-11 15:15:00|6593.6|6591.8|6590.6|6588.8|6593.7|6591.9|6590.5|6588.7|293
1597159200000|2020-08-11 15:20:00|6590.7|6588.9|6585.8|6584|6591|6589.2|6585.6|6583.8|241
1597159500000|2020-08-11 15:25:00|6585.7|6583.9|6581.7|6579.9|6585.7|6583.9|6581.7|6579.9|283
1597159800000|2020-08-11 15:30:00|6581.6|6579.8|6584.8|6583|6584.9|6583.1|6579.8|6578|405
1597160100000|2020-08-11 15:35:00|6584.7|6582.9|6584.9|6583.1|6588.5|6586.7|6584.5|6582.7|442
1597160400000|2020-08-11 15:40:00|6584.8|6583|6582.9|6581.1|6586.6|6584.8|6582.6|6580.8|363
1597160700000|2020-08-11 15:45:00|6582.7|6580.9|6572.9|6571.1|6583.4|6581.6|6572.7|6570.9|425
1597161000000|2020-08-11 15:50:00|6572.7|6570.9|6574.7|6572.9|6575.3|6573.5|6572.4|6570.6|368
1597161300000|2020-08-11 15:55:00|6574.6|6572.8|6576|6574.2|6576.6|6574.8|6573.8|6572|355
1597161600000|2020-08-11 16:00:00|6575.9|6574.1|6577.7|6575.9|6578.8|6577|6575.8|6574|254
1597161900000|2020-08-11 16:05:00|6577.6|6575.8|6580.5|6578.7|6580.9|6579.1|6576.9|6575.1|356
1597162200000|2020-08-11 16:10:00|6580.6|6578.8|6583.8|6582|6583.8|6582|6580|6578.2|275
1597162500000|2020-08-11 16:15:00|6583.7|6581.9|6585.3|6583.5|6585.8|6584|6582.8|6581|262
1597162800000|2020-08-11 16:20:00|6585.5|6583.7|6590|6588.2|6590.1|6588.3|6585.1|6583.3|364
1597163100000|2020-08-11 16:25:00|6590.1|6588.3|6591.8|6590|6593.5|6591.7|6589.8|6588|315
1597163400000|2020-08-11 16:30:00|6591.6|6589.8|6590.4|6588.6|6591.7|6589.9|6589.4|6587.6|330
1597163700000|2020-08-11 16:35:00|6590.5|6588.7|6590.5|6588.7|6591.8|6590|6589.3|6587.5|256
1597164000000|2020-08-11 16:40:00|6590.3|6588.5|6589.5|6587.7|6590.8|6589|6588.8|6587|295
1597164300000|2020-08-11 16:45:00|6589.6|6587.8|6589.7|6587.9|6590.7|6588.9|6588.9|6587.1|223
1597164600000|2020-08-11 16:50:00|6589.6|6587.8|6589.6|6587.8|6590.6|6588.8|6589|6587.2|250
1597164900000|2020-08-11 16:55:00|6589.5|6587.7|6589.2|6587.4|6590.2|6588.4|6588|6586.2|236
1597165200000|2020-08-11 17:00:00|6589.4|6587.6|6587.5|6585.7|6589.9|6588.1|6587.1|6585.3|278
1597165500000|2020-08-11 17:05:00|6587.4|6585.6|6588.4|6586.6|6589|6587.2|6586.8|6585|335
1597165800000|2020-08-11 17:10:00|6588.3|6586.5|6586.7|6584.9|6588.8|6587|6585.8|6584|336
1597166100000|2020-08-11 17:15:00|6586.6|6584.8|6586.5|6584.7|6586.9|6585.1|6585.9|6584.1|238
1597166400000|2020-08-11 17:20:00|6586.4|6584.6|6587.1|6585.3|6587.7|6585.9|6585.7|6583.9|347
1597166700000|2020-08-11 17:25:00|6587.2|6585.4|6587.7|6585.9|6587.9|6586.1|6586.6|6584.8|243
1597167000000|2020-08-11 17:30:00|6587.8|6586|6585.5|6583.7|6588.8|6587|6585.5|6583.7|250
1597167300000|2020-08-11 17:35:00|6585.1|6583.3|6587.4|6585.6|6587.6|6585.8|6584.8|6583|251
1597167600000|2020-08-11 17:40:00|6587.5|6585.7|6589.3|6587.5|6589.5|6587.7|6587.4|6585.6|293
1597167900000|2020-08-11 17:45:00|6589.2|6587.4|6588.6|6586.8|6589.4|6587.6|6587.7|6585.9|274
1597168200000|2020-08-11 17:50:00|6588.7|6586.9|6588.4|6586.6|6589.7|6587.9|6587.9|6586.1|275
1597168500000|2020-08-11 17:55:00|6588.5|6586.7|6589.6|6587.8|6590.7|6588.9|6588|6586.2|331
1597168800000|2020-08-11 18:00:00|6589.7|6587.9|6589.3|6587.5|6589.7|6587.9|6587.9|6586.1|342
1597169100000|2020-08-11 18:05:00|6589.2|6587.4|6590.1|6588.3|6590.8|6589|6588.8|6587|232
1597169400000|2020-08-11 18:10:00|6590.2|6588.4|6589.2|6587.4|6590.6|6588.8|6587.7|6585.9|227
1597169700000|2020-08-11 18:15:00|6589.1|6587.3|6589.9|6588.1|6589.9|6588.1|6588.6|6586.8|209
1597170000000|2020-08-11 18:20:00|6589.8|6588|6589.2|6587.4|6591.2|6589.4|6588.9|6587.1|294
1597170300000|2020-08-11 18:25:00|6589.1|6587.3|6586.6|6584.8|6589.7|6587.9|6586.5|6584.7|296
1597170600000|2020-08-11 18:30:00|6586.5|6584.7|6584.6|6582.8|6587|6585.2|6584|6582.2|244
1597170900000|2020-08-11 18:35:00|6584.7|6582.9|6581.5|6579.7|6584.7|6582.9|6580.2|6578.4|279
1597171200000|2020-08-11 18:40:00|6581.4|6579.6|6580.3|6578.5|6583.6|6581.8|6579.8|6578|332
1597171500000|2020-08-11 18:45:00|6580.4|6578.6|6578.5|6576.7|6581.6|6579.8|6578.3|6576.5|376
1597171800000|2020-08-11 18:50:00|6578.4|6576.6|6580.7|6578.9|6580.9|6579.1|6578.4|6576.6|177
1597172100000|2020-08-11 18:55:00|6580.6|6578.8|6586.5|6583.5|6587.6|6585|6579.7|6577.9|239
1597172400000|2020-08-11 19:00:00|6585.9|6584.1|6581.8|6580|6586.7|6584.3|6581.8|6580|226
1597172700000|2020-08-11 19:05:00|6581.9|6580.1|6580.8|6579|6582.8|6581|6579.9|6578.1|246
1597173000000|2020-08-11 19:10:00|6580.7|6578.9|6580.5|6578.7|6583.6|6581.8|6580.5|6578.7|223
1597173300000|2020-08-11 19:15:00|6580.2|6578.4|6579.4|6577.6|6581.8|6580|6579|6577.2|239
1597173600000|2020-08-11 19:20:00|6579.3|6577.5|6576.5|6574.7|6579.9|6578|6576.4|6574.6|256
1597173900000|2020-08-11 19:25:00|6576.6|6574.8|6578.7|6576.9|6578.9|6577.1|6576.5|6574.7|213
1597174200000|2020-08-11 19:30:00|6578.8|6577|6577.4|6575.6|6580.7|6578.1|6577.3|6574.8|266
1597174500000|2020-08-11 19:35:00|6578|6575|6577.3|6575.5|6579.3|6576.9|6576.6|6574.4|308
1597174800000|2020-08-11 19:40:00|6577.1|6575.3|6578.9|6577.1|6579.7|6577.5|6576.9|6574.6|228
1597175100000|2020-08-11 19:45:00|6578.8|6577|6578.2|6575.2|6579.4|6577|6576.8|6574.7|269
1597175400000|2020-08-11 19:50:00|6577.5|6575.7|6579.4|6576.4|6580.6|6577.9|6576.4|6574.1|279
1597175700000|2020-08-11 19:55:00|6579.3|6576.3|6581.1|6578.1|6581.1|6578.8|6579.1|6576.3|191
1597176000000|2020-08-11 20:00:00|6581.3|6578.3|6579.3|6576.3|6581.3|6578.6|6576.7|6574.6|217
1597176300000|2020-08-11 20:05:00|6579.2|6576.2|6580.8|6577.8|6581.6|6578.8|6578.5|6576.1|167
1597176600000|2020-08-11 20:10:00|6580.7|6577.7|6579.4|6576.4|6580.8|6578.4|6577.8|6575.7|222
1597176900000|2020-08-11 20:15:00|6579.3|6576.3|6578.1|6576.3|6579.4|6576.5|6577.8|6575.5|102
1597177200000|2020-08-11 20:20:00|6578|6576.2|6579.5|6577.7|6580.4|6577.9|6578|6575.9|69
1597177500000|2020-08-11 20:25:00|6579.4|6577.6|6581.3|6578.3|6582.4|6579.9|6579.4|6577.1|113
1597177800000|2020-08-11 20:30:00|6581.2|6578.2|6584.2|6581.2|6585|6582|6580.3|6578|155
1597178100000|2020-08-11 20:35:00|6584.1|6581.1|6581.4|6578.4|6585|6582.6|6579.9|6577.3|209
1597178400000|2020-08-11 20:40:00|6581.3|6578.3|6579.4|6576.4|6581.4|6578.4|6579.1|6576.3|120
1597178700000|2020-08-11 20:45:00|6579.3|6576.3|6579|6576|6579.8|6576.8|6578.9|6575.9|108
1597179000000|2020-08-11 20:50:00|6578.5|6575.5|6579.4|6576.4|6580|6577.5|6578.5|6575.5|94
1597179300000|2020-08-11 20:55:00|6578.7|6575.7|6578.8|6575.8|6579.1|6576.3|6577|6574.3|143
1597179600000|2020-08-11 21:00:00|6578.4|6575.4|6577.9|6574.9|6580.9|6576.9|6577.9|6574.9|59
1597179900000|2020-08-11 21:05:00|6578.2|6574.8|6579.2|6575.2|6579.5|6575.6|6577.6|6574|183
1597180200000|2020-08-11 21:10:00|6578.6|6575.1|6581.1|6577.1|6582|6578|6577.9|6574.3|238
1597180500000|2020-08-11 21:15:00|6580.8|6576.8|6579|6575|6581.9|6577.9|6578.3|6574.3|149
1597180800000|2020-08-11 21:20:00|6579.2|6575.2|6580.2|6576.2|6580.4|6576.4|6577.8|6574.5|118
1597181100000|2020-08-11 21:25:00|6580|6576|6578|6574.3|6581|6577|6577.5|6573.5|149
1597181400000|2020-08-11 21:30:00|6576.2|6572.2|6575.4|6571.4|6577.7|6573.7|6574.5|6570.5|233
1597181700000|2020-08-11 21:35:00|6575.5|6571.5|6575.9|6571.9|6578|6574.7|6574.1|6570.1|204
1597182000000|2020-08-11 21:40:00|6576|6572|6577.3|6573.8|6577.7|6574.2|6575.9|6571.9|110
1597182300000|2020-08-11 21:45:00|6577.8|6573.9|6576.4|6572.4|6577.8|6574|6576.1|6572.1|168
1597182600000|2020-08-11 21:50:00|6576.3|6572.3|6577.2|6573.2|6577.6|6573.6|6576.2|6572.2|162
1597182900000|2020-08-11 21:55:00|6577.3|6573.3|6577.6|6573.7|6577.9|6574.1|6576.9|6572.9|201
1597183200000|2020-08-11 22:00:00|6577.1|6573.8|6579.1|6575.7|6579.5|6576.1|6576.5|6573.4|265
1597183500000|2020-08-11 22:05:00|6579.3|6575.9|6577.8|6574.8|6579.3|6576|6577.1|6574.1|347
1597183800000|2020-08-11 22:10:00|6577.7|6574.7|6576.2|6573.2|6578|6575|6575.5|6572.5|220
1597184100000|2020-08-11 22:15:00|6576.1|6573.1|6578.1|6575.1|6578.2|6575.2|6575.8|6572.8|125
1597184400000|2020-08-11 22:20:00|6578.2|6575.2|6577.4|6574.4|6578.5|6575.5|6576.7|6573.7|178
1597184700000|2020-08-11 22:25:00|6577.3|6574.3|6576.5|6573.5|6577.5|6574.5|6576.3|6573.3|162
1597185000000|2020-08-11 22:30:00|6576.4|6573.4|6576.8|6573.8|6577.1|6574.2|6575.8|6572.8|179
1597185300000|2020-08-11 22:35:00|6576.7|6573.7|6572.4|6569.4|6577|6574|6571.5|6568.5|318
1597185600000|2020-08-11 22:40:00|6572.3|6569.3|6571.6|6568.6|6572.3|6569.3|6570.9|6568.4|131
1597185900000|2020-08-11 22:45:00|6571.5|6568.5|6569.6|6566.6|6571.5|6568.9|6569.1|6566.1|149
1597186200000|2020-08-11 22:50:00|6569.7|6566.7|6572.8|6569.8|6572.8|6570|6569.6|6566.6|99
1597186500000|2020-08-11 22:55:00|6572.9|6569.9|6572.6|6569.6|6572.9|6569.9|6571.1|6568.1|110
1597186800000|2020-08-11 23:00:00|6572.4|6569.4|6573.3|6570.3|6573.5|6570.9|6572.3|6569.3|152
1597187100000|2020-08-11 23:05:00|6573.4|6570.4|6570|6567|6573.4|6570.9|6569.1|6566.8|155
1597187400000|2020-08-11 23:10:00|6569.9|6566.9|6569.2|6566.2|6570|6567.5|6568.4|6565.9|100
1597187700000|2020-08-11 23:15:00|6569|6566|6568.4|6565.4|6570.5|6567.6|6567|6564.8|195
1597188000000|2020-08-11 23:20:00|6568.5|6565.5|6566.8|6563.8|6568.6|6565.6|6565.9|6563.5|222
1597188300000|2020-08-11 23:25:00|6566.9|6563.9|6567.2|6564.2|6567.3|6564.8|6565.1|6562.7|260
1597188600000|2020-08-11 23:30:00|6566.3|6564.5|6569.9|6568.1|6570.3|6568.1|6566.2|6563.9|183
1597188900000|2020-08-11 23:35:00|6569.8|6568|6570|6568.2|6571.4|6568.5|6569.6|6567.2|161
1597189200000|2020-08-11 23:40:00|6569.9|6568.1|6572.5|6569.5|6572.5|6569.9|6569.7|6567.1|157
1597189500000|2020-08-11 23:45:00|6572.4|6569.4|6570.9|6569.1|6572.4|6569.8|6570.7|6568.4|224
1597189800000|2020-08-11 23:50:00|6570.8|6569|6570.2|6567.2|6571.5|6569.1|6569.2|6566.8|175
1597190100000|2020-08-11 23:55:00|6570.3|6567.3|6570.2|6567.2|6570.7|6568.3|6568.1|6565.4|294
1597190400000|2020-08-12 00:00:00|6570.3|6567.3|6572.3|6569.3|6573.4|6570.9|6569.1|6566.7|403
1597190700000|2020-08-12 00:05:00|6571.6|6569.8|6567.7|6565.9|6573.7|6570.8|6567.5|6564.9|335
1597191000000|2020-08-12 00:10:00|6568.3|6565.3|6568.3|6566.5|6568.7|6566.8|6566.2|6563.9|231
1597191300000|2020-08-12 00:15:00|6568.2|6566.4|6568.8|6567|6570.8|6569|6567.8|6566|252
1597191600000|2020-08-12 00:20:00|6568.5|6566.7|6571.6|6569.8|6572.5|6570.3|6568.5|6566.3|248
1597191900000|2020-08-12 00:25:00|6571.5|6569.7|6566.7|6563.7|6572.4|6570|6566.1|6563.1|261
1597192200000|2020-08-12 00:30:00|6566.5|6563.5|6567.3|6564.3|6567.7|6565.3|6564.7|6562.1|303
1597192500000|2020-08-12 00:35:00|6567.1|6564.1|6563.1|6561.3|6567.1|6564.7|6563.1|6560.8|383
1597192800000|2020-08-12 00:40:00|6563.2|6561.4|6565.4|6562.4|6567.2|6564.9|6563.1|6561.2|357
1597193100000|2020-08-12 00:45:00|6564.8|6563|6570.4|6567.4|6570.6|6567.9|6564|6561.9|261
1597193400000|2020-08-12 00:50:00|6570.5|6567.5|6569.1|6566.1|6571.6|6569|6568.1|6565.7|293
1597193700000|2020-08-12 00:55:00|6569|6566|6569.2|6567.4|6571.7|6569.4|6567.9|6565.5|314
1597194000000|2020-08-12 01:00:00|6568.9|6567.1|6573.3|6570.3|6573.7|6571.2|6567.7|6565.9|402
1597194300000|2020-08-12 01:05:00|6573.2|6570.2|6574.9|6573.1|6575.4|6573.1|6571.8|6570|324
1597194600000|2020-08-12 01:10:00|6576.1|6573.3|6573.1|6571.3|6576.6|6573.6|6573|6570.6|296
1597194900000|2020-08-12 01:15:00|6573|6571.2|6572.6|6569.6|6575.2|6572.2|6572.3|6569.3|333
1597195200000|2020-08-12 01:20:00|6572.7|6569.7|6572.6|6569.6|6573.3|6571.1|6570.2|6568.4|296
1597195500000|2020-08-12 01:25:00|6572.5|6569.5|6574.7|6571.7|6575.4|6572.4|6570.7|6568.7|277
1597195800000|2020-08-12 01:30:00|6574.6|6571.6|6574.1|6571.1|6576.5|6573.5|6573.2|6571|369
1597196100000|2020-08-12 01:35:00|6574.2|6571.2|6573.2|6571.4|6576|6573.8|6573|6570.9|303
1597196400000|2020-08-12 01:40:00|6573.3|6571.5|6568.1|6566.3|6573.3|6571.5|6568.1|6565.5|377
1597196700000|2020-08-12 01:45:00|6568.5|6565.5|6566.5|6563.5|6569.5|6566.9|6564.2|6561.9|524
1597197000000|2020-08-12 01:50:00|6566.8|6563.8|6565.7|6563.9|6569.6|6566.6|6564.5|6562|405
1597197300000|2020-08-12 01:55:00|6565.6|6563.8|6569.9|6565.9|6571.5|6568.5|6564|6561|498
1597197600000|2020-08-12 02:00:00|6570.5|6566.5|6543.2|6540.2|6570.8|6566.8|6526|6522.9|924
1597197900000|2020-08-12 02:05:00|6543.3|6540.3|6546.4|6543.4|6554.7|6551.7|6543|6540|711
1597198200000|2020-08-12 02:10:00|6546.5|6543.5|6552.4|6549.4|6552.6|6549.6|6544.8|6541.8|490
1597198500000|2020-08-12 02:15:00|6552.2|6549.2|6547.9|6544.9|6557.6|6555|6547.8|6544.8|492
1597198800000|2020-08-12 02:20:00|6548|6545|6550.4|6547.4|6550.4|6547.7|6543.4|6540.4|454
1597199100000|2020-08-12 02:25:00|6550.3|6547.3|6549.1|6546.1|6551.7|6548.9|6548.4|6545.4|319
1597199400000|2020-08-12 02:30:00|6549.2|6546.2|6553.8|6552|6554.8|6552.3|6548.6|6546.1|372
1597199700000|2020-08-12 02:35:00|6553.7|6551.9|6558.5|6555.5|6558.5|6556.1|6551.8|6549.4|373
1597200000000|2020-08-12 02:40:00|6558.8|6555.8|6561.9|6558.9|6564.7|6561.7|6557.9|6555.5|454
1597200300000|2020-08-12 02:45:00|6560.9|6559.1|6559.4|6556.4|6562.4|6559.9|6558.7|6556.2|300
1597200600000|2020-08-12 02:50:00|6559.6|6556.6|6548.5|6545.5|6560.2|6557.9|6547.8|6545.4|470
1597200900000|2020-08-12 02:55:00|6548.7|6545.7|6547.9|6544.9|6549.4|6546.4|6545.3|6542.3|366
1597201200000|2020-08-12 03:00:00|6547.3|6544.3|6547.4|6544.4|6550.6|6548|6546.5|6544.1|364
1597201500000|2020-08-12 03:05:00|6547.3|6544.3|6551.9|6548.9|6555.8|6552.8|6547|6544|398
1597201800000|2020-08-12 03:10:00|6552.1|6549.1|6554.2|6551.2|6556.5|6553.5|6551.3|6548.3|347
1597202100000|2020-08-12 03:15:00|6554.1|6551.1|6555.1|6552.1|6555.5|6552.5|6546|6543|349
1597202400000|2020-08-12 03:20:00|6555|6552|6556.2|6553.2|6562.4|6559.4|6554.6|6551.6|428
1597202700000|2020-08-12 03:25:00|6556.1|6553.1|6557.1|6554.1|6557.2|6554.2|6550|6547|399
1597203000000|2020-08-12 03:30:00|6557.2|6554.2|6562.2|6559.2|6564.2|6561.2|6557.2|6554.2|381
1597203300000|2020-08-12 03:35:00|6562.6|6559.6|6558.7|6555.7|6563.1|6560.6|6558.4|6555.4|295
1597203600000|2020-08-12 03:40:00|6558.8|6555.8|6556.8|6553.8|6560.4|6557.4|6554.3|6551.7|287
1597203900000|2020-08-12 03:45:00|6556.7|6553.7|6555|6552|6558.6|6555.6|6553.7|6550.7|374
1597204200000|2020-08-12 03:50:00|6554.9|6551.9|6555|6552|6557.3|6554.3|6551.8|6548.8|269
1597204500000|2020-08-12 03:55:00|6555.1|6552.1|6550.8|6547.8|6556.1|6553.1|6550.8|6547.8|294
1597204800000|2020-08-12 04:00:00|6550.7|6547.7|6548.6|6546.8|6551|6548|6547|6544|298
1597205100000|2020-08-12 04:05:00|6548.9|6545.9|6548.1|6545.1|6550|6547|6547|6544.5|284
1597205400000|2020-08-12 04:10:00|6548|6545|6547.4|6545.6|6548.2|6545.7|6545|6542.6|246
1597205700000|2020-08-12 04:15:00|6547.1|6545.3|6547.1|6544.1|6548.1|6545.7|6546|6543|166
1597206000000|2020-08-12 04:20:00|6547|6544|6545|6542|6547|6544.2|6543.4|6540.8|207
1597206300000|2020-08-12 04:25:00|6545.1|6542.1|6542.3|6539.3|6545.1|6542.6|6540.8|6538.8|297
1597206600000|2020-08-12 04:30:00|6542.2|6539.2|6541.6|6539.8|6543.4|6541|6541.1|6538.3|268
1597206900000|2020-08-12 04:35:00|6541.5|6539.7|6545.1|6543.3|6546.1|6543.6|6541.5|6539.7|210
1597207200000|2020-08-12 04:40:00|6544.7|6542.9|6542.2|6540.4|6545.9|6543.6|6541.3|6539.1|293
1597207500000|2020-08-12 04:45:00|6542.3|6540.5|6544.5|6542.7|6545|6542.7|6541.5|6539.1|223
1597207800000|2020-08-12 04:50:00|6544.4|6542.6|6541.5|6539.7|6544.4|6542.6|6541.1|6538.8|239
1597208100000|2020-08-12 04:55:00|6541.6|6539.8|6542.9|6539.9|6543.3|6541.5|6541|6539.2|223
1597208400000|2020-08-12 05:00:00|6542.8|6539.8|6541.1|6539.3|6543.6|6541.3|6539.4|6536.9|265
1597208700000|2020-08-12 05:05:00|6541|6539.2|6542.6|6540.8|6544.2|6541.7|6541|6538.8|203
1597209000000|2020-08-12 05:10:00|6543|6541.2|6542.4|6540.6|6544.4|6542.6|6541.4|6538.9|206
1597209300000|2020-08-12 05:15:00|6542.3|6540.5|6544.7|6542.9|6544.7|6542.9|6542.2|6540|212
1597209600000|2020-08-12 05:20:00|6544.6|6542.8|6547.4|6545.6|6547.8|6545.8|6544.1|6542.1|282
1597209900000|2020-08-12 05:25:00|6547.5|6545.7|6545.4|6543.6|6547.6|6545.8|6545.1|6543.3|226
1597210200000|2020-08-12 05:30:00|6545.2|6543.4|6546.4|6544.6|6547.2|6544.8|6544.4|6542.6|145
1597210500000|2020-08-12 05:35:00|6546.5|6544.7|6546.7|6544.9|6547.5|6545.4|6545.9|6543.6|162
1597210800000|2020-08-12 05:40:00|6546.6|6544.8|6548.1|6546.3|6548.3|6546.4|6546.2|6544|250
1597211100000|2020-08-12 05:45:00|6548|6546.2|6548.2|6546.4|6549.1|6547.2|6547.4|6544.8|178
1597211400000|2020-08-12 05:50:00|6548.1|6546.3|6550.2|6548.4|6551.2|6549|6547.6|6545.2|158
1597211700000|2020-08-12 05:55:00|6550.1|6548.3|6548.9|6545.9|6550.6|6548.8|6547.4|6544.9|150
1597212000000|2020-08-12 06:00:00|6548.3|6545.3|6549.1|6547.3|6549.2|6547.4|6546.1|6543.8|243
1597212300000|2020-08-12 06:05:00|6549|6547.2|6553.1|6550.1|6553.2|6550.5|6548.2|6545.9|374
1597212600000|2020-08-12 06:10:00|6553|6550|6550.7|6548.9|6553.2|6550.5|6550.2|6548.4|329
1597212900000|2020-08-12 06:15:00|6550.6|6548.8|6552.2|6550.4|6555|6552.6|6550.4|6548.4|272
1597213200000|2020-08-12 06:20:00|6552.3|6550.5|6551.3|6549.5|6552.4|6550.6|6550.4|6548.6|230
1597213500000|2020-08-12 06:25:00|6551.4|6549.6|6549.3|6546.3|6551.9|6549.6|6548.3|6545.8|250
1597213800000|2020-08-12 06:30:00|6549.2|6546.2|6548.7|6545.7|6549.2|6546.5|6546|6544.2|309
1597214100000|2020-08-12 06:35:00|6548.6|6545.6|6551|6548|6551.2|6548.6|6547.4|6544.9|331
1597214400000|2020-08-12 06:40:00|6551.1|6548.1|6552.2|6549.2|6554.2|6551.6|6550.9|6547.9|245
1597214700000|2020-08-12 06:45:00|6552.1|6549.1|6554.3|6551.3|6554.7|6552|6550.7|6547.7|293
1597215000000|2020-08-12 06:50:00|6554.1|6551.1|6550.9|6547.9|6555.1|6552.7|6550.6|6547.9|253
1597215300000|2020-08-12 06:55:00|6550.8|6547.8|6546.4|6543.4|6551.3|6548.8|6545.3|6543.1|343
1597215600000|2020-08-12 07:00:00|6545.6|6543.8|6545.1|6542.1|6547.6|6545.5|6543.5|6541.7|423
1597215900000|2020-08-12 07:05:00|6544.4|6542.6|6545|6542|6546.9|6544.5|6543.1|6540.8|326
1597216200000|2020-08-12 07:10:00|6544.9|6541.9|6547.2|6545.4|6548|6545.6|6544.5|6541.9|357
1597216500000|2020-08-12 07:15:00|6547.3|6545.5|6548.2|6545.2|6550.4|6547.7|6547.1|6544.7|344
1597216800000|2020-08-12 07:20:00|6548.3|6545.3|6551.7|6548.7|6551.7|6549.3|6547.2|6544.8|271
1597217100000|2020-08-12 07:25:00|6551.1|6549.3|6547.9|6544.9|6551.3|6549.4|6547.8|6544.8|283
1597217400000|2020-08-12 07:30:00|6547.8|6544.8|6547|6544|6551.2|6548.4|6546.4|6543.8|376
1597217700000|2020-08-12 07:35:00|6546.8|6543.8|6551.1|6548.1|6551.3|6548.6|6545.4|6543.3|359
1597218000000|2020-08-12 07:40:00|6551|6548|6543.5|6541.7|6551.4|6549.4|6543.4|6541|323
1597218300000|2020-08-12 07:45:00|6544.1|6541.1|6544.8|6541.8|6547.6|6545.2|6543.4|6540.9|270
1597218600000|2020-08-12 07:50:00|6544.9|6541.9|6544.2|6542.4|6545.8|6543.4|6541.3|6539.5|352
1597218900000|2020-08-12 07:55:00|6544.9|6541.9|6545.4|6543.6|6548.3|6545.7|6543.6|6541.7|393
1597219200000|2020-08-12 08:00:00|6545.5|6543.7|6537.5|6535.7|6546.1|6544.2|6537.4|6535.4|312
1597219500000|2020-08-12 08:05:00|6537.6|6535.8|6545.1|6542.1|6545.2|6542.9|6537.6|6535.8|317
1597219800000|2020-08-12 08:10:00|6544.2|6542.4|6544.3|6542.5|6548.2|6545.8|6543.3|6541|290
1597220100000|2020-08-12 08:15:00|6544.4|6542.6|6550|6547|6550.1|6547.3|6544.4|6542|235
1597220400000|2020-08-12 08:20:00|6549.9|6546.9|6548|6545|6550.4|6547.9|6547.4|6544.8|268
1597220700000|2020-08-12 08:25:00|6548.7|6545.7|6552.4|6550.6|6553.2|6550.7|6548.1|6545.7|249
1597221000000|2020-08-12 08:30:00|6552.3|6550.5|6550.2|6548.4|6554.3|6551.6|6549.6|6547.8|264
1597221300000|2020-08-12 08:35:00|6550.3|6548.5|6548.9|6545.9|6552.1|6549.6|6548.3|6545.7|230
1597221600000|2020-08-12 08:40:00|6549|6546|6548.5|6545.5|6550.4|6547.8|6546.8|6544.9|301
1597221900000|2020-08-12 08:45:00|6548.6|6545.6|6543.4|6541.6|6548.7|6546.4|6542.4|6540.6|337
1597222200000|2020-08-12 08:50:00|6543.3|6541.5|6541.6|6539.8|6544.3|6542.5|6541.2|6538.6|291
1597222500000|2020-08-12 08:55:00|6541.5|6539.7|6544.4|6541.4|6544.6|6542.3|6541.5|6539.2|306
1597222800000|2020-08-12 09:00:00|6544.3|6541.3|6542.9|6539.9|6544.3|6541.7|6540.2|6537.8|264
1597223100000|2020-08-12 09:05:00|6543|6540|6545|6542|6545|6542.6|6540.3|6537.9|310
1597223400000|2020-08-12 09:10:00|6544.9|6541.9|6544.7|6542.9|6546.8|6544.5|6543.4|6541.1|297
1597223700000|2020-08-12 09:15:00|6544.8|6543|6546.9|6545.1|6548.1|6545.6|6544.8|6542.9|353
1597224000000|2020-08-12 09:20:00|6546.6|6544.8|6547.5|6545.7|6548.8|6546.5|6544.3|6542.2|329
1597224300000|2020-08-12 09:25:00|6547.4|6545.6|6549.1|6546.1|6549.2|6546.7|6546.4|6544.2|336
1597224600000|2020-08-12 09:30:00|6548.4|6546.6|6554.4|6552.6|6555.4|6553.6|6548.4|6546.3|364
1597224900000|2020-08-12 09:35:00|6554.3|6552.5|6555.4|6553.6|6556.4|6554|6552.2|6550|304
1597225200000|2020-08-12 09:40:00|6555.3|6553.5|6555.2|6552.2|6556.9|6554.8|6553.6|6551.1|280
1597225500000|2020-08-12 09:45:00|6555.3|6552.3|6556.5|6554.7|6557.8|6555.6|6555|6552.2|276
1597225800000|2020-08-12 09:50:00|6556.6|6554.8|6557|6554|6559.7|6557.1|6556.5|6554|326
1597226100000|2020-08-12 09:55:00|6556.5|6554.7|6555.5|6553.7|6557.4|6555.5|6555.2|6552.6|313
1597226400000|2020-08-12 10:00:00|6555.4|6553.6|6553.3|6551.5|6556.6|6554.5|6552.4|6550|247
1597226700000|2020-08-12 10:05:00|6553.2|6551.4|6556.7|6554.9|6556.8|6554.9|6553.2|6551.4|287
1597227000000|2020-08-12 10:10:00|6556.8|6555|6558|6556.2|6558.7|6556.7|6555.8|6553.5|286
1597227300000|2020-08-12 10:15:00|6558.1|6556.3|6556|6553|6559.3|6557.5|6555|6552.5|340
1597227600000|2020-08-12 10:20:00|6556.4|6553.4|6551.4|6549.6|6556.4|6553.9|6551.4|6549|283
1597227900000|2020-08-12 10:25:00|6551.5|6549.7|6557.2|6555.4|6557.8|6555.4|6551.5|6549.3|250
1597228200000|2020-08-12 10:30:00|6557.3|6555.5|6558|6555|6558.5|6555.6|6556.2|6553.2|184
1597228500000|2020-08-12 10:35:00|6557.9|6554.9|6558.8|6555.8|6558.8|6556.4|6555.4|6552.9|259
1597228800000|2020-08-12 10:40:00|6558.7|6555.7|6556.3|6554.5|6558.8|6556.1|6556|6553.8|226
1597229100000|2020-08-12 10:45:00|6556.4|6554.6|6554.9|6551.9|6557.4|6554.9|6554.9|6551.9|230
1597229400000|2020-08-12 10:50:00|6554.4|6552.6|6557.8|6554.8|6557.9|6555.4|6554.3|6551.9|190
1597229700000|2020-08-12 10:55:00|6557.2|6554.2|6556.1|6554.3|6557.5|6554.9|6554.3|6551.9|218
1597230000000|2020-08-12 11:00:00|6556.2|6554.4|6553.9|6550.9|6556.8|6554.5|6553.2|6550.8|193
1597230300000|2020-08-12 11:05:00|6554|6551|6553|6550|6554.9|6552.5|6552.4|6550|193
1597230600000|2020-08-12 11:10:00|6552.4|6550.6|6553.1|6551.3|6553.9|6551.5|6551.3|6549.2|199
1597230900000|2020-08-12 11:15:00|6553.2|6551.4|6554.7|6552.9|6555.9|6553.6|6553.1|6551.3|219
1597231200000|2020-08-12 11:20:00|6554.6|6552.8|6551.2|6549.4|6556.1|6553.6|6550.7|6548.6|295
1597231500000|2020-08-12 11:25:00|6551.1|6549.3|6545.2|6543.4|6551.7|6549.6|6545.1|6542.9|326
1597231800000|2020-08-12 11:30:00|6545.3|6543.5|6542.2|6539.2|6546|6543.9|6541.1|6538.5|348
1597232100000|2020-08-12 11:35:00|6542.5|6539.5|6541.1|6539.3|6542.7|6540.4|6538.1|6536.3|307
1597232400000|2020-08-12 11:40:00|6541.2|6539.4|6540.8|6537.8|6542.9|6540.6|6539.4|6536.8|264
1597232700000|2020-08-12 11:45:00|6540.9|6537.9|6537.8|6534.8|6541|6538|6537.5|6534.5|294
1597233000000|2020-08-12 11:50:00|6537.9|6534.9|6540|6538.2|6541.1|6539.1|6536.8|6533.8|309
1597233300000|2020-08-12 11:55:00|6539.9|6538.1|6543.8|6542|6544.4|6542.1|6539.9|6537.8|321
1597233600000|2020-08-12 12:00:00|6543.9|6542.1|6542.9|6539.9|6545.9|6543.7|6540.2|6537.9|322
1597233900000|2020-08-12 12:05:00|6543|6540|6539.7|6537.9|6545.1|6543.1|6539.6|6537.8|347
1597234200000|2020-08-12 12:10:00|6539.8|6538|6541.1|6539.3|6543.9|6541.6|6539.8|6537.6|291
1597234500000|2020-08-12 12:15:00|6542.1|6539.1|6545|6543.2|6545.7|6543.5|6541.1|6539|287
1597234800000|2020-08-12 12:20:00|6545.1|6543.3|6546.6|6544.8|6548.1|6545.8|6543.6|6541.4|293
1597235100000|2020-08-12 12:25:00|6546.7|6544.9|6549.7|6545.7|6550|6546.5|6546.1|6543.3|273
1597235400000|2020-08-12 12:30:00|6550.4|6546.4|6546.4|6544.6|6550.4|6546.4|6542.8|6540.6|403
1597235700000|2020-08-12 12:35:00|6546.6|6544.8|6558.7|6556.9|6559.3|6557|6546.6|6544.8|479
1597236000000|2020-08-12 12:40:00|6558.6|6556.8|6560|6557|6560.7|6558.5|6556.5|6554.3|360
1597236300000|2020-08-12 12:45:00|6560.4|6557.4|6562.8|6559.8|6566.8|6563.8|6558.9|6556.4|483
1597236600000|2020-08-12 12:50:00|6562.7|6559.7|6558.7|6555.7|6562.8|6560.4|6558.2|6555.5|328
1597236900000|2020-08-12 12:55:00|6558.8|6555.8|6562.3|6560.5|6565|6562.6|6557.1|6554.6|407
1597237200000|2020-08-12 13:00:00|6562.4|6560.6|6571.2|6569.4|6574.1|6571.5|6562.4|6560.3|509
1597237500000|2020-08-12 13:05:00|6571.1|6569.3|6570.6|6568.8|6572.7|6570.5|6570.1|6567.9|416
1597237800000|2020-08-12 13:10:00|6570.5|6568.7|6578.1|6575.1|6582.9|6580.1|6569.2|6566.8|404
1597238100000|2020-08-12 13:15:00|6578|6575|6573.8|6570.8|6579|6576.6|6572.2|6569.7|390
1597238400000|2020-08-12 13:20:00|6573.9|6570.9|6573|6571.2|6576.8|6574|6572.8|6570.3|359
1597238700000|2020-08-12 13:25:00|6573.1|6571.3|6575.2|6573.4|6575.7|6573.9|6572.4|6569.8|324
1597239000000|2020-08-12 13:30:00|6575.1|6573.3|6576.3|6574.5|6579.2|6577.4|6575.1|6573|491
1597239300000|2020-08-12 13:35:00|6576.4|6574.6|6574.4|6572.6|6578.5|6576.7|6574.2|6572.4|380
1597239600000|2020-08-12 13:40:00|6574.5|6572.7|6575.2|6573.4|6576.3|6574.5|6573.8|6572|378
1597239900000|2020-08-12 13:45:00|6575.3|6573.5|6577.4|6575.6|6579.1|6577.3|6574.1|6572.3|356
1597240200000|2020-08-12 13:50:00|6577.5|6575.7|6572.6|6570.8|6577.5|6575.7|6572.4|6570.4|358
1597240500000|2020-08-12 13:55:00|6572.7|6570.9|6570.4|6568.6|6573.8|6572|6570.4|6568.6|362
1597240800000|2020-08-12 14:00:00|6570.3|6568.5|6565.9|6564.1|6571.2|6569.4|6565.3|6563.5|478
1597241100000|2020-08-12 14:05:00|6566|6564.2|6567.4|6565.6|6568.2|6566.4|6564.1|6562.3|406
1597241400000|2020-08-12 14:10:00|6567.5|6565.7|6573.3|6571.5|6573.6|6571.8|6567.4|6565.6|329
1597241700000|2020-08-12 14:15:00|6573.7|6571.9|6579.6|6577.8|6579.6|6577.8|6572.3|6570.5|353
1597242000000|2020-08-12 14:20:00|6579.5|6577.7|6591.3|6589.5|6592.6|6590.6|6579.5|6577.7|463
1597242300000|2020-08-12 14:25:00|6591.2|6589.4|6593.4|6591.6|6594.4|6592.6|6590.4|6588.6|352
1597242600000|2020-08-12 14:30:00|6593.2|6591.4|6593.5|6591.7|6596.5|6594.7|6590.6|6588.8|401
1597242900000|2020-08-12 14:35:00|6593.4|6591.6|6590.5|6588.7|6595.1|6592.9|6590.4|6588.6|335
1597243200000|2020-08-12 14:40:00|6590.6|6588.8|6590.2|6588.4|6594.3|6592.5|6589.3|6587.5|316
1597243500000|2020-08-12 14:45:00|6590.1|6588.3|6587.7|6585.9|6591.2|6589.4|6587.3|6585.5|291
1597243800000|2020-08-12 14:50:00|6588.1|6586.3|6595.4|6593.6|6595.5|6593.7|6587.9|6586.1|319
1597244100000|2020-08-12 14:55:00|6595.5|6593.7|6596.5|6594.7|6601|6599.2|6594.5|6592.6|500
1597244400000|2020-08-12 15:00:00|6596.2|6594.4|6593.4|6591.6|6596.6|6594.8|6592.1|6589.5|458
1597244700000|2020-08-12 15:05:00|6593.5|6591.7|6593.4|6591.6|6595.7|6593.9|6591.4|6589.6|314
1597245000000|2020-08-12 15:10:00|6593.3|6591.5|6591.6|6589.8|6594.1|6591.7|6591.3|6589.5|238
1597245300000|2020-08-12 15:15:00|6591.9|6590.1|6587.4|6585.6|6594.2|6591.7|6587.3|6585.5|326
1597245600000|2020-08-12 15:20:00|6587.3|6585.5|6589.2|6587.4|6590.6|6588.8|6587.3|6584.9|271
1597245900000|2020-08-12 15:25:00|6589.1|6587.3|6588.6|6586.8|6591.6|6589.8|6588.6|6586.8|202
1597246200000|2020-08-12 15:30:00|6588.7|6586.9|6587.9|6586.1|6590.5|6588.7|6587.7|6585.9|327
1597246500000|2020-08-12 15:35:00|6587.8|6586|6583.3|6581.5|6588.5|6586.7|6582.3|6580.5|332
1597246800000|2020-08-12 15:40:00|6583.2|6581.4|6587.2|6585.4|6587.7|6585.9|6583.2|6581.4|294
1597247100000|2020-08-12 15:45:00|6586.7|6584.9|6583.3|6581.5|6587.6|6585.8|6583.2|6581.4|283
1597247400000|2020-08-12 15:50:00|6583.4|6581.6|6584.7|6582.9|6586|6583.7|6583.1|6581.3|324
1597247700000|2020-08-12 15:55:00|6584.8|6583|6587.2|6585.4|6587.4|6585.6|6584.2|6582.4|304
1597248000000|2020-08-12 16:00:00|6587.1|6585.3|6585.3|6583.5|6587.4|6585.6|6584.6|6582.8|293
1597248300000|2020-08-12 16:05:00|6585.4|6583.6|6584.2|6582.4|6585.4|6583.6|6584|6582.2|243
1597248600000|2020-08-12 16:10:00|6584.1|6582.3|6584.4|6582.6|6585.5|6583.7|6584.1|6582.3|193
1597248900000|2020-08-12 16:15:00|6584.7|6582.9|6583.2|6581.4|6585.5|6583.7|6582.7|6580.9|196
1597249200000|2020-08-12 16:20:00|6583.1|6581.3|6587.5|6585.7|6587.5|6585.7|6582.8|6581|209
1597249500000|2020-08-12 16:25:00|6587.4|6585.6|6589.2|6587.4|6590.4|6588.6|6587.2|6585.4|218
1597249800000|2020-08-12 16:30:00|6589.3|6587.5|6590.2|6588.4|6590.9|6589.1|6587.7|6585.9|272
1597250100000|2020-08-12 16:35:00|6590.3|6588.5|6591.4|6589.6|6592.4|6590.6|6589.8|6588|255
1597250400000|2020-08-12 16:40:00|6591.5|6589.7|6591.4|6589.6|6591.7|6589.9|6589.1|6587.3|192
1597250700000|2020-08-12 16:45:00|6591.3|6589.5|6591|6589.2|6592.4|6590.6|6590.2|6588.4|248
1597251000000|2020-08-12 16:50:00|6591.1|6589.3|6587.4|6585.6|6591.2|6589.4|6587.4|6585.6|251
1597251300000|2020-08-12 16:55:00|6587.5|6585.7|6588.6|6586.8|6590.3|6588.5|6587.5|6585.7|277
1597251600000|2020-08-12 17:00:00|6588.5|6586.7|6589.7|6587.9|6591.6|6589.8|6588.5|6586.7|261
1597251900000|2020-08-12 17:05:00|6589.9|6588.1|6588.7|6586.9|6590|6588.2|6588.3|6586.5|244
1597252200000|2020-08-12 17:10:00|6588.6|6586.8|6588.9|6587.1|6589.7|6587.9|6588|6586.2|150
1597252500000|2020-08-12 17:15:00|6588.7|6586.9|6588.6|6586.8|6592.4|6590.6|6588.5|6586.7|273
1597252800000|2020-08-12 17:20:00|6588.5|6586.7|6588.3|6586.5|6589.3|6587.5|6587.2|6585.4|236
1597253100000|2020-08-12 17:25:00|6588|6586.2|6588.3|6586.5|6588.4|6586.6|6586.7|6584.9|277
1597253400000|2020-08-12 17:30:00|6588.4|6586.6|6589.4|6587.6|6591.1|6589.3|6588.4|6586.6|249
1597253700000|2020-08-12 17:35:00|6589.2|6587.4|6588.5|6586.7|6589.7|6587.9|6588.2|6586.4|229
1597254000000|2020-08-12 17:40:00|6588.4|6586.6|6589.2|6587.4|6589.3|6587.5|6586.2|6584.4|222
1597254300000|2020-08-12 17:45:00|6589.1|6587.3|6587.4|6585.6|6589.5|6587.7|6587.1|6585.3|271
1597254600000|2020-08-12 17:50:00|6587.3|6585.5|6588.1|6586.3|6588.3|6586.5|6586.4|6584.6|198
1597254900000|2020-08-12 17:55:00|6588.2|6586.4|6588.9|6587.1|6590.7|6588.9|6587.3|6585.5|222
1597255200000|2020-08-12 18:00:00|6588.6|6586.8|6585.2|6583.4|6589.7|6587.9|6585.2|6583.4|254
1597255500000|2020-08-12 18:05:00|6585.3|6583.5|6585.7|6583.9|6586.4|6584.6|6585.1|6583.3|284
1597255800000|2020-08-12 18:10:00|6585.8|6584|6587.5|6585.7|6588.5|6586.7|6585.1|6583.3|237
1597256100000|2020-08-12 18:15:00|6587.6|6585.8|6585.6|6583.8|6588.6|6586.8|6585.3|6583.5|258
1597256400000|2020-08-12 18:20:00|6585.7|6583.9|6585.6|6583.8|6586.8|6585|6585.4|6583.6|189
1597256700000|2020-08-12 18:25:00|6585.4|6583.6|6584.6|6582.8|6586.6|6584.8|6584.4|6582.6|222
1597257000000|2020-08-12 18:30:00|6585.2|6583.4|6586.3|6584.5|6586.5|6584.7|6584.5|6582.7|192
1597257300000|2020-08-12 18:35:00|6586.2|6584.4|6587.4|6585.6|6587.5|6585.7|6585.5|6583.7|199
1597257600000|2020-08-12 18:40:00|6587.5|6585.7|6585.3|6583.5|6588.4|6586.6|6585.1|6583.3|249
1597257900000|2020-08-12 18:45:00|6585.4|6583.6|6584.4|6582.6|6586|6584.2|6584|6581.6|275
1597258200000|2020-08-12 18:50:00|6584.3|6582.5|6581.5|6579.7|6584.4|6582.6|6581.2|6578.9|297
1597258500000|2020-08-12 18:55:00|6581.4|6579.6|6578.9|6575.9|6581.5|6579.7|6577.7|6575.7|268
1597258800000|2020-08-12 19:00:00|6578.2|6576.4|6577.7|6575.9|6580.5|6578.2|6577.7|6575.3|311
1597259100000|2020-08-12 19:05:00|6577.8|6576|6578.3|6575.3|6579.4|6577.6|6577.5|6575.2|182
1597259400000|2020-08-12 19:10:00|6578.4|6575.4|6579.2|6577.4|6579.8|6577.9|6577.6|6575.4|192
1597259700000|2020-08-12 19:15:00|6578.8|6577|6577.6|6575.8|6579.2|6577.4|6577.2|6575.2|166
1597260000000|2020-08-12 19:20:00|6577.9|6576.1|6577.7|6575.9|6579.3|6576.9|6576.7|6574.8|189
1597260300000|2020-08-12 19:25:00|6577.8|6576|6576.7|6574.9|6578.3|6576.1|6576.6|6574.2|127
1597260600000|2020-08-12 19:30:00|6576.8|6575|6577.9|6576.1|6578.8|6576.3|6574|6571.4|270
1597260900000|2020-08-12 19:35:00|6578|6576.2|6577.7|6575.9|6580.5|6578|6577.6|6575.8|153
1597261200000|2020-08-12 19:40:00|6577.6|6575.8|6579|6576|6579.5|6577|6577.6|6575.3|115
1597261500000|2020-08-12 19:45:00|6579.1|6576.1|6578.9|6577.1|6579.4|6577.3|6577.3|6574.9|151
1597261800000|2020-08-12 19:50:00|6578.8|6577|6579.4|6576.4|6581.1|6579.3|6578.4|6576.1|154
1597262100000|2020-08-12 19:55:00|6579.3|6576.3|6578.8|6577|6580.9|6578.2|6577.9|6576.1|107
1597262400000|2020-08-12 20:00:00|6578.7|6576.9|6580.4|6577.4|6580.5|6577.5|6578.5|6575.9|118
1597262700000|2020-08-12 20:05:00|6580.5|6577.5|6579.8|6578|6581.5|6578.9|6579.7|6577.4|85
1597263000000|2020-08-12 20:10:00|6579.9|6578.1|6582.7|6579.7|6583|6580.1|6579.8|6578|99
1597263300000|2020-08-12 20:15:00|6582.8|6579.8|6582.8|6581|6583.6|6581.2|6582.6|6579.8|70
1597263600000|2020-08-12 20:20:00|6582.9|6581.1|6583.1|6580.1|6584.3|6581.9|6582.4|6580|95
1597263900000|2020-08-12 20:25:00|6583.2|6580.2|6583.8|6582|6583.9|6582.1|6582.3|6579.9|80
1597264200000|2020-08-12 20:30:00|6583.7|6581.9|6585.2|6582.2|6585.5|6582.9|6583.4|6581|116
1597264500000|2020-08-12 20:35:00|6585.1|6582.1|6585.2|6582.2|6586.3|6583.8|6584.5|6582|183
1597264800000|2020-08-12 20:40:00|6585.3|6582.3|6585.1|6582.1|6585.4|6582.4|6583.5|6580.8|126
1597265100000|2020-08-12 20:45:00|6584.5|6582.7|6584.3|6581.3|6585.3|6582.9|6583.2|6580.9|130
1597265400000|2020-08-12 20:50:00|6584.2|6581.2|6584.4|6581.4|6584.6|6581.6|6584.1|6581.1|81
1597265700000|2020-08-12 20:55:00|6584.2|6581.2|6580|6577|6584.2|6581.2|6579.6|6576.6|161
1597266000000|2020-08-12 21:00:00|6579.8|6576.8|6578.6|6575.6|6580.1|6576.8|6578|6574.2|43
1597266300000|2020-08-12 21:05:00|6578.5|6575.1|6580|6576|6582.2|6578.8|6578.5|6575.1|197
1597266600000|2020-08-12 21:10:00|6579.9|6575.9|6581.3|6577.3|6581.7|6577.7|6579|6575|143
1597266900000|2020-08-12 21:15:00|6581.7|6577.7|6579.9|6575.9|6581.9|6577.9|6579|6575|170
1597267200000|2020-08-12 21:20:00|6580|6576.1|6578.3|6574.6|6580.2|6576.5|6576.6|6573.2|365
1597267500000|2020-08-12 21:25:00|6578.6|6574.5|6579.1|6576.1|6579.3|6576.3|6577.7|6574.3|544
1597267800000|2020-08-12 21:30:00|6578.8|6575.8|6578.2|6574.2|6580.2|6577.2|6575.9|6572.3|310
1597268100000|2020-08-12 21:35:00|6578.4|6574.4|6578.2|6574.2|6578.5|6574.5|6576.3|6572.9|305
1597268400000|2020-08-12 21:40:00|6578.3|6574.4|6577.7|6574.7|6578.3|6575.1|6576.1|6572.9|242
1597268700000|2020-08-12 21:45:00|6577.6|6574.4|6577.7|6574.7|6578.1|6575.1|6577.2|6573.9|152
1597269000000|2020-08-12 21:50:00|6577.5|6574.4|6577.8|6574.8|6578.6|6575.6|6577.3|6574.2|113
1597269300000|2020-08-12 21:55:00|6577.7|6574.7|6577.9|6574.3|6579.7|6576.2|6575.6|6572.6|192
1597269600000|2020-08-12 22:00:00|6578.1|6574.5|6578.3|6575.3|6578.4|6575.4|6577|6573.8|179
1597269900000|2020-08-12 22:05:00|6578|6575|6578.2|6575.2|6579|6576|6577.8|6574.8|84
1597270200000|2020-08-12 22:10:00|6578.1|6575.1|6578.6|6575.6|6578.7|6575.7|6578.1|6575.1|66
1597270500000|2020-08-12 22:15:00|6578.7|6575.7|6578.2|6575.2|6579|6576|6578.1|6575.1|65
1597270800000|2020-08-12 22:20:00|6578.1|6575.1|6578|6575|6578.4|6575.4|6577.4|6574.4|87
1597271100000|2020-08-12 22:25:00|6577.9|6574.9|6577.9|6574.9|6578.2|6575.2|6577.7|6574.7|78
1597271400000|2020-08-12 22:30:00|6578|6575|6577.3|6574.3|6579|6576.4|6577.1|6574.1|105
1597271700000|2020-08-12 22:35:00|6577.4|6574.4|6577.1|6574.1|6577.5|6574.5|6576.2|6573.2|117
1597272000000|2020-08-12 22:40:00|6577.2|6574.2|6576.8|6573.8|6577.2|6574.7|6575.5|6573|101
1597272300000|2020-08-12 22:45:00|6576.7|6573.7|6579.1|6576.1|6579.2|6576.2|6576.7|6573.7|89
1597272600000|2020-08-12 22:50:00|6579.2|6576.2|6580.2|6577.2|6580.8|6578.3|6578.5|6575.9|93
1597272900000|2020-08-12 22:55:00|6580.1|6577.1|6579|6576|6580.3|6577.3|6578.3|6575.4|94
1597273200000|2020-08-12 23:00:00|6579.1|6576.1|6577|6574|6580|6577.5|6577|6574|241
1597273500000|2020-08-12 23:05:00|6577.1|6574.1|6575.3|6573.5|6577.2|6574.7|6574.7|6572|188
1597273800000|2020-08-12 23:10:00|6575.2|6573.4|6576.1|6573.1|6577.2|6575.4|6575.2|6572.8|147
1597274100000|2020-08-12 23:15:00|6576.2|6573.2|6577.5|6575.7|6578.3|6576|6575.4|6573|145
1597274400000|2020-08-12 23:20:00|6577.4|6575.6|6577.4|6575.6|6578.2|6575.8|6576.4|6574.6|93
1597274700000|2020-08-12 23:25:00|6577.5|6575.7|6577.9|6576.1|6578.1|6576.2|6577.1|6574.9|124
1597275000000|2020-08-12 23:30:00|6577.8|6576|6577.4|6575.6|6578.3|6576.2|6577.3|6574.5|88
1597275300000|2020-08-12 23:35:00|6577.5|6575.7|6576.5|6574.7|6578.2|6576|6576.2|6574.4|115
1597275600000|2020-08-12 23:40:00|6576.4|6574.6|6578.4|6576.6|6578.6|6576.8|6576.3|6573.9|168
1597275900000|2020-08-12 23:45:00|6578.3|6576.5|6578.5|6576.7|6578.5|6576.7|6577.2|6575.4|154
1597276200000|2020-08-12 23:50:00|6578.6|6576.8|6577.5|6575.7|6579.3|6577.4|6577.4|6575.6|130
1597276500000|2020-08-12 23:55:00|6577.4|6575.6|6577.6|6575.8|6578.2|6576.4|6575.2|6573.4|200
1597276800000|2020-08-13 00:00:00|6577.2|6575.4|6579.4|6577.6|6581.4|6579.6|6577.2|6575.4|256
1597277100000|2020-08-13 00:05:00|6579.5|6577.7|6587.4|6585.6|6588.1|6586.2|6579.5|6577.7|214
1597277400000|2020-08-13 00:10:00|6587.5|6585.7|6589.7|6587.9|6590.3|6588.5|6586.7|6584.9|244
1597277700000|2020-08-13 00:15:00|6590.2|6588.4|6594.2|6592.4|6595.1|6593.2|6589.5|6587.5|286
1597278000000|2020-08-13 00:20:00|6594.3|6592.5|6595.6|6593.8|6599.9|6597.8|6594.3|6591.8|289
1597278300000|2020-08-13 00:25:00|6595.7|6593.9|6593.5|6591.7|6597.6|6595.8|6593.3|6591.5|193
1597278600000|2020-08-13 00:30:00|6593.4|6591.6|6591.4|6589.6|6596.2|6593.7|6591.3|6589.3|210
1597278900000|2020-08-13 00:35:00|6591.3|6589.5|6592|6590.2|6593.5|6591.2|6589.6|6587.8|181
1597279200000|2020-08-13 00:40:00|6591.8|6590|6591|6589.2|6592.8|6590.7|6590.6|6588.8|160
1597279500000|2020-08-13 00:45:00|6590.9|6589.1|6587.3|6585.5|6593.5|6591.7|6587.3|6585|256
1597279800000|2020-08-13 00:50:00|6587.4|6585.6|6588|6585|6590.1|6587.8|6585.1|6583.3|323
1597280100000|2020-08-13 00:55:00|6588.1|6585.1|6587|6584|6588.4|6586.1|6585.2|6583.4|274
1597280400000|2020-08-13 01:00:00|6586.8|6583.8|6582|6579|6586.9|6583.9|6579.9|6577.4|387
1597280700000|2020-08-13 01:05:00|6582.1|6579.1|6585.4|6583.6|6586.1|6584.3|6580.5|6578.7|324
1597281000000|2020-08-13 01:10:00|6585.3|6583.5|6585.7|6583.9|6587.1|6584.8|6584.3|6582.4|343
1597281300000|2020-08-13 01:15:00|6585.6|6583.8|6583.6|6581.8|6586.4|6584.6|6581.3|6579|307
1597281600000|2020-08-13 01:20:00|6583.5|6581.7|6580.3|6578.5|6583.9|6581.8|6580.1|6578.3|185
1597281900000|2020-08-13 01:25:00|6580.2|6578.4|6585.5|6581.5|6585.9|6582.1|6580.1|6578|382
1597282200000|2020-08-13 01:30:00|6585.3|6581.3|6589.1|6586.1|6590.9|6587.9|6584.1|6580.4|669
1597282500000|2020-08-13 01:35:00|6589.5|6586.5|6585.4|6583.6|6590.1|6587.5|6584.8|6583|369
1597282800000|2020-08-13 01:40:00|6585.5|6583.7|6581.2|6578.2|6589.1|6586.9|6581.2|6578.2|286
1597283100000|2020-08-13 01:45:00|6581.3|6578.3|6581.9|6578.9|6583.2|6581.4|6580.8|6577.8|288
1597283400000|2020-08-13 01:50:00|6581.8|6578.8|6577.8|6576|6582.6|6580.5|6572.7|6569.7|373
1597283700000|2020-08-13 01:55:00|6577.9|6576.1|6577.4|6575.6|6581.2|6578.8|6575.3|6572.9|321
1597284000000|2020-08-13 02:00:00|6577.3|6575.5|6576|6573|6578.1|6575.5|6574.6|6571.9|261
1597284300000|2020-08-13 02:05:00|6576.1|6573.1|6572.8|6571|6576.1|6573.6|6571.5|6568.9|334
1597284600000|2020-08-13 02:10:00|6572.9|6571.1|6574.3|6572.5|6575|6572.9|6572.4|6569.9|264
1597284900000|2020-08-13 02:15:00|6574.4|6572.6|6574.4|6572.6|6575|6572.7|6573.4|6571.1|206
1597285200000|2020-08-13 02:20:00|6574.5|6572.7|6574.4|6572.6|6575.2|6573|6572.7|6570.9|176
1597285500000|2020-08-13 02:25:00|6574.5|6572.7|6575.2|6573.4|6578.3|6576.1|6573.9|6572.1|253
1597285800000|2020-08-13 02:30:00|6574.5|6572.7|6575.4|6573.6|6576.4|6574.6|6574.5|6572|150
1597286100000|2020-08-13 02:35:00|6576.1|6574.3|6575.8|6572.8|6577|6575.1|6575.1|6572.7|165
1597286400000|2020-08-13 02:40:00|6575.7|6572.7|6572.7|6570.9|6575.7|6572.8|6572.7|6570.9|152
1597286700000|2020-08-13 02:45:00|6572.6|6570.8|6571|6568|6573|6570.9|6568.3|6566|239
1597287000000|2020-08-13 02:50:00|6570.9|6567.9|6568.4|6566.6|6571|6568.5|6568.1|6566.2|235
1597287300000|2020-08-13 02:55:00|6568.5|6566.7|6571.7|6569.9|6571.7|6569.9|6567.7|6565.9|184
1597287600000|2020-08-13 03:00:00|6572.1|6570.3|6574.4|6572.6|6574.4|6572.6|6572.1|6570|190
1597287900000|2020-08-13 03:05:00|6574.5|6572.7|6573.1|6570.1|6575.6|6573.5|6571.4|6569|221
1597288200000|2020-08-13 03:10:00|6572.9|6571.1|6574.2|6572.4|6574.4|6572.6|6571.4|6569|222
1597288500000|2020-08-13 03:15:00|6574.3|6572.5|6574.5|6572.7|6574.8|6572.8|6572.4|6570.6|155
1597288800000|2020-08-13 03:20:00|6574.4|6572.6|6572.4|6570.6|6575.4|6573.3|6572.3|6570.5|189
1597289100000|2020-08-13 03:25:00|6572.6|6570.8|6574.3|6572.5|6574.4|6572.6|6570.7|6568.9|210
1597289400000|2020-08-13 03:30:00|6574.4|6572.6|6572.3|6570.5|6574.7|6572.9|6572.3|6570.5|145
1597289700000|2020-08-13 03:35:00|6571.6|6569.8|6571.7|6568.7|6571.8|6569.8|6570.8|6568.7|130
1597290000000|2020-08-13 03:40:00|6571.8|6568.8|6571.5|6569.7|6573.4|6571|6570.5|6568.7|169
1597290300000|2020-08-13 03:45:00|6571.6|6569.8|6571.5|6569.7|6574.4|6572|6571.3|6569.5|164
1597290600000|2020-08-13 03:50:00|6571.4|6569.6|6572|6569|6574.2|6571.7|6571.2|6569|180
1597290900000|2020-08-13 03:55:00|6572.1|6569.1|6571.3|6569.5|6572.2|6569.8|6570.9|6568.9|120
1597291200000|2020-08-13 04:00:00|6571.2|6569.4|6572.7|6570.9|6574|6571.6|6571.1|6569.3|128
1597291500000|2020-08-13 04:05:00|6572.6|6570.8|6571.3|6569.5|6573.1|6571.1|6571.2|6569|181
1597291800000|2020-08-13 04:10:00|6571.4|6569.6|6570.5|6568.7|6572.2|6570.2|6570.4|6568.6|158
1597292100000|2020-08-13 04:15:00|6570.4|6568.6|6571|6568|6571.3|6568.9|6569.2|6567.4|123
1597292400000|2020-08-13 04:20:00|6570.9|6567.9|6569.4|6567.6|6571.1|6568.7|6569.1|6567.3|202
1597292700000|2020-08-13 04:25:00|6569.5|6567.7|6567.4|6565.6|6570.1|6567.7|6566.2|6563.8|238
1597293000000|2020-08-13 04:30:00|6567.3|6565.5|6568.5|6566.7|6570|6567.8|6567.3|6565|216
1597293300000|2020-08-13 04:35:00|6568.6|6566.8|6567.5|6565.7|6569.2|6566.9|6567.4|6564.9|133
1597293600000|2020-08-13 04:40:00|6567.6|6565.8|6567.4|6564.4|6568|6565.8|6565.6|6563.8|183
1597293900000|2020-08-13 04:45:00|6567.3|6564.3|6566.3|6564.5|6567.3|6565.2|6565.3|6563|270
1597294200000|2020-08-13 04:50:00|6566.4|6564.6|6564.7|6562.9|6566.4|6564.6|6563.6|6561.8|198
1597294500000|2020-08-13 04:55:00|6564.6|6562.8|6564.6|6562.8|6566.3|6564.5|6564.2|6562.4|134
1597294800000|2020-08-13 05:00:00|6564.5|6562.7|6564.4|6562.6|6565.1|6563.1|6564.2|6561.9|197
1597295100000|2020-08-13 05:05:00|6564.5|6562.7|6566.2|6564.4|6566.2|6564.4|6563.5|6561.7|159
1597295400000|2020-08-13 05:10:00|6566.3|6564.5|6566.2|6564.4|6566.4|6564.6|6565.3|6563.5|112
1597295700000|2020-08-13 05:15:00|6566.3|6564.5|6570|6568.2|6570|6568.2|6565.6|6563.8|220
1597296000000|2020-08-13 05:20:00|6570.1|6568.3|6567.6|6565.8|6570.3|6568.5|6567.6|6565.8|217
1597296300000|2020-08-13 05:25:00|6568.2|6566.4|6571.1|6569.3|6571.2|6569.4|6567.5|6565.7|254
1597296600000|2020-08-13 05:30:00|6571.2|6569.4|6570.7|6568.9|6571.5|6569.7|6569.3|6567.5|222
1597296900000|2020-08-13 05:35:00|6570.6|6568.8|6569.2|6567.4|6571.5|6569.7|6568.8|6566.6|244
1597297200000|2020-08-13 05:40:00|6569.1|6567.3|6566.5|6564.7|6569.2|6567.4|6565.5|6563.4|233
1597297500000|2020-08-13 05:45:00|6566.6|6564.8|6569.8|6568|6569.9|6568.1|6565.6|6563.8|195
1597297800000|2020-08-13 05:50:00|6569.5|6567.7|6566.8|6565|6570.3|6567.8|6566.8|6564.9|212
1597298100000|2020-08-13 05:55:00|6566.9|6565.1|6569.3|6567.5|6569.3|6567.5|6566.1|6564.2|224
1597298400000|2020-08-13 06:00:00|6569.4|6567.6|6569.9|6568.1|6574.3|6571.6|6569.3|6566.9|380
1597298700000|2020-08-13 06:05:00|6569.8|6568|6571.7|6568.7|6572|6569.6|6569.6|6567.8|325
1597299000000|2020-08-13 06:10:00|6571.6|6568.6|6568.1|6566.3|6572.3|6569.3|6566.5|6564.7|377
1597299300000|2020-08-13 06:15:00|6568|6566.2|6573.1|6571.3|6573.5|6571.7|6567.7|6565.9|272
1597299600000|2020-08-13 06:20:00|6573.2|6571.4|6573.1|6571.3|6574.3|6572.5|6572|6569.8|211
1597299900000|2020-08-13 06:25:00|6573.2|6571.4|6574.4|6572.6|6575.4|6573.6|6573.1|6571.3|329
1597300200000|2020-08-13 06:30:00|6574.5|6572.7|6574.7|6572.9|6575.4|6573.5|6572.5|6570.7|241
1597300500000|2020-08-13 06:35:00|6574.8|6573|6572.6|6570.8|6575.1|6573|6572.2|6570.1|298
1597300800000|2020-08-13 06:40:00|6572.7|6570.9|6569.2|6567.4|6573.5|6571.7|6569.2|6566.8|243
1597301100000|2020-08-13 06:45:00|6569.3|6567.5|6570.5|6568.7|6570.8|6569|6568.7|6566.9|182
1597301400000|2020-08-13 06:50:00|6570.4|6568.6|6572.8|6571|6573.4|6571.6|6569.8|6568|239
1597301700000|2020-08-13 06:55:00|6572.7|6570.9|6571|6568|6573.4|6571.6|6569.8|6567.8|224
1597302000000|2020-08-13 07:00:00|6570.9|6567.9|6571.3|6569.5|6574.4|6572.6|6568.7|6566.9|420
1597302300000|2020-08-13 07:05:00|6570.9|6569.1|6572.7|6570.9|6573.2|6571.4|6567.2|6565.4|366
1597302600000|2020-08-13 07:10:00|6572.8|6571|6566.4|6564.6|6573.4|6571.6|6566.4|6564.6|292
1597302900000|2020-08-13 07:15:00|6566.2|6564.4|6566.5|6564.7|6566.6|6564.8|6563.5|6561.7|297
1597303200000|2020-08-13 07:20:00|6566.7|6564.9|6565.4|6563.6|6566.8|6564.9|6563|6561.2|296
1597303500000|2020-08-13 07:25:00|6565.5|6563.7|6563.4|6561.6|6566.5|6564.7|6563.3|6561.5|250
1597303800000|2020-08-13 07:30:00|6562.7|6560.9|6565.3|6563.5|6565.4|6563.6|6561.7|6559.9|254
1597304100000|2020-08-13 07:35:00|6565.4|6563.6|6566.3|6564.5|6566.6|6564.8|6564.1|6562.3|246
1597304400000|2020-08-13 07:40:00|6566.2|6564.4|6567.7|6565.9|6569.2|6567|6565.2|6563.4|298
1597304700000|2020-08-13 07:45:00|6567.6|6565.8|6569.3|6567.5|6570.4|6568.6|6567.4|6565.6|335
1597305000000|2020-08-13 07:50:00|6569.5|6567.7|6568.5|6566.7|6571.1|6568.8|6567.3|6565.5|252
1597305300000|2020-08-13 07:55:00|6568.6|6566.8|6570.5|6568.7|6572.6|6570.8|6568.3|6566.5|286
1597305600000|2020-08-13 08:00:00|6570.4|6568.6|6567.7|6565.9|6572.1|6570|6567.7|6565.9|357
1597305900000|2020-08-13 08:05:00|6567.5|6565.7|6567.4|6565.6|6568.2|6566.1|6566.2|6564|291
1597306200000|2020-08-13 08:10:00|6567.3|6565.5|6568.6|6566.8|6569.9|6567.7|6565.2|6563.4|265
1597306500000|2020-08-13 08:15:00|6568.5|6566.7|6568.5|6566.7|6570.5|6568.7|6567.9|6566.1|265
1597306800000|2020-08-13 08:20:00|6568.6|6566.8|6569.7|6567.9|6570.8|6569|6568.4|6566.6|216
1597307100000|2020-08-13 08:25:00|6569.6|6567.8|6568.3|6566.5|6569.7|6567.9|6567.4|6565.6|232
1597307400000|2020-08-13 08:30:00|6568.2|6566.4|6569.5|6567.7|6570.1|6567.8|6565.5|6563.7|272
1597307700000|2020-08-13 08:35:00|6569.4|6567.6|6572.5|6570.7|6573.5|6571.7|6568.5|6566.7|312
1597308000000|2020-08-13 08:40:00|6572.6|6570.8|6571.2|6569.4|6573.3|6571.5|6569.9|6568.1|323
1597308300000|2020-08-13 08:45:00|6571.1|6569.3|6570.5|6568.7|6571.5|6569.7|6568.1|6566.3|285
1597308600000|2020-08-13 08:50:00|6570.4|6568.6|6571.9|6570.1|6573.3|6571.5|6570.2|6568.3|269
1597308900000|2020-08-13 08:55:00|6571.8|6570|6569.5|6567.7|6572|6570.2|6569.3|6567|221
1597309200000|2020-08-13 09:00:00|6569.6|6567.8|6568.6|6566.8|6569.9|6568.1|6568.2|6566.4|266
1597309500000|2020-08-13 09:05:00|6568.5|6566.7|6568.7|6566.9|6570|6568.2|6568.4|6566.6|179
1597309800000|2020-08-13 09:10:00|6568.6|6566.8|6564.3|6562.5|6569.3|6567.5|6563.7|6561.9|277
1597310100000|2020-08-13 09:15:00|6564.2|6562.4|6562.8|6561|6564.5|6562.7|6561.1|6559.3|233
1597310400000|2020-08-13 09:20:00|6562.7|6560.9|6563.8|6562|6564.3|6562.5|6562.1|6559.8|161
1597310700000|2020-08-13 09:25:00|6564.2|6562.4|6562.5|6560.7|6564.8|6562.6|6562.5|6560.7|209
1597311000000|2020-08-13 09:30:00|6561.8|6560|6560.8|6559|6564.4|6562.6|6560.2|6558.4|298
1597311300000|2020-08-13 09:35:00|6560.7|6558.9|6563.6|6561.8|6564.1|6562.3|6560.5|6558.7|298
1597311600000|2020-08-13 09:40:00|6563.8|6562|6566.5|6564.7|6566.7|6564.9|6563.5|6561.7|246
1597311900000|2020-08-13 09:45:00|6566.4|6564.6|6567.5|6565.7|6568.9|6567.1|6566.2|6564.4|183
1597312200000|2020-08-13 09:50:00|6567.6|6565.8|6566.7|6564.9|6567.9|6566.1|6566.4|6564.6|232
1597312500000|2020-08-13 09:55:00|6566.8|6565|6565.7|6563.9|6566.9|6565.1|6563.3|6561.5|214
1597312800000|2020-08-13 10:00:00|6565.6|6563.8|6565.7|6563.9|6567.4|6565.6|6565.3|6563.5|298
1597313100000|2020-08-13 10:05:00|6565.8|6564|6566.3|6564.5|6566.9|6565.1|6565.3|6563.5|253
1597313400000|2020-08-13 10:10:00|6566.4|6564.6|6569.6|6567.8|6570.1|6568.3|6566.2|6564.4|241
1597313700000|2020-08-13 10:15:00|6569.5|6567.7|6571.7|6569.9|6571.7|6569.9|6568.4|6566.6|229
1597314000000|2020-08-13 10:20:00|6571.6|6569.8|6571.4|6569.6|6572.2|6570.4|6568.6|6566.8|264
1597314300000|2020-08-13 10:25:00|6571.5|6569.7|6571.6|6569.8|6573.8|6572|6570.6|6568.8|255
1597314600000|2020-08-13 10:30:00|6571.5|6569.7|6572.4|6570.6|6572.9|6571.1|6570.6|6568.8|218
1597314900000|2020-08-13 10:35:00|6572.5|6570.7|6573.5|6571.7|6574.8|6573|6572.3|6570.5|225
1597315200000|2020-08-13 10:40:00|6573.3|6571.5|6572.5|6570.7|6576|6574.2|6572.4|6570.6|213
1597315500000|2020-08-13 10:45:00|6572.3|6570.5|6573.4|6571.6|6574.6|6572.8|6572.3|6570.5|197
1597315800000|2020-08-13 10:50:00|6573.5|6571.7|6573.3|6571.5|6575|6572.7|6572.8|6571|265
1597316100000|2020-08-13 10:55:00|6573.4|6571.6|6571.3|6569.5|6573.4|6571.6|6571.1|6569.3|228
1597316400000|2020-08-13 11:00:00|6571.2|6569.4|6571.4|6569.6|6575.3|6573.5|6570.6|6568.8|297
1597316700000|2020-08-13 11:05:00|6571.3|6569.5|6571.7|6569.9|6573.3|6571.5|6570.3|6568.5|253
1597317000000|2020-08-13 11:10:00|6571.8|6570|6567.5|6565.7|6571.8|6570|6567.4|6565.6|331
1597317300000|2020-08-13 11:15:00|6567.6|6565.8|6565.2|6563.4|6568.6|6566.8|6565.2|6562.9|354
1597317600000|2020-08-13 11:20:00|6565|6563.2|6564.3|6562.5|6565.1|6563.3|6563.2|6561|333
1597317900000|2020-08-13 11:25:00|6564.4|6562.6|6560.2|6558.4|6564.4|6562.6|6559.2|6556.9|345
1597318200000|2020-08-13 11:30:00|6560.1|6558.3|6560.6|6558.8|6561.2|6559.4|6558.9|6557.1|318
1597318500000|2020-08-13 11:35:00|6560.5|6558.7|6558.6|6556.8|6562.5|6560.6|6558.5|6556.7|251
1597318800000|2020-08-13 11:40:00|6559.2|6557.4|6558.4|6556.6|6560.5|6558.7|6557.5|6555.7|266
1597319100000|2020-08-13 11:45:00|6558.5|6556.7|6560.3|6558.5|6560.5|6558.7|6557.3|6555.5|224
1597319400000|2020-08-13 11:50:00|6560.4|6558.6|6562.2|6560.4|6562.8|6560.6|6558.8|6557|255
1597319700000|2020-08-13 11:55:00|6562.1|6560.3|6559.6|6557.8|6563.2|6560.8|6558.8|6557|238
1597320000000|2020-08-13 12:00:00|6559.5|6557.7|6557.5|6555.7|6560.1|6557.8|6555.1|6552.9|274
1597320300000|2020-08-13 12:05:00|6557.7|6555.9|6557.7|6555.9|6558|6556.2|6555.6|6553.8|253
1597320600000|2020-08-13 12:10:00|6557.6|6555.8|6559.7|6557.9|6561|6559|6557.6|6555.8|272
1597320900000|2020-08-13 12:15:00|6559.8|6558|6558.8|6557|6561.2|6559.1|6558.6|6556.8|299
1597321200000|2020-08-13 12:20:00|6558.7|6556.9|6556.9|6555.1|6558.8|6557|6556.3|6554.5|235
1597321500000|2020-08-13 12:25:00|6556.7|6554.9|6563.2|6559.2|6565|6561|6555.7|6553.9|257
1597321800000|2020-08-13 12:30:00|6561.8|6557.8|6562.1|6559.1|6564.3|6561.1|6559.6|6557.1|489
1597322100000|2020-08-13 12:35:00|6562.2|6559.2|6564.7|6562.9|6564.9|6563.1|6559.6|6557.2|335
1597322400000|2020-08-13 12:40:00|6564.8|6563|6564.5|6562.7|6566.8|6564.7|6564.2|6561.9|320
1597322700000|2020-08-13 12:45:00|6564.4|6562.6|6564.9|6563.1|6566.4|6564.2|6563.6|6561.7|306
1597323000000|2020-08-13 12:50:00|6565|6563.2|6564.6|6562.8|6565.7|6563.9|6562.7|6560.9|240
1597323300000|2020-08-13 12:55:00|6564.7|6562.9|6567.6|6565.8|6570|6567.9|6564.6|6562.8|404
1597323600000|2020-08-13 13:00:00|6567.5|6565.7|6561.4|6559.6|6567.5|6565.7|6561.2|6559.4|452
1597323900000|2020-08-13 13:05:00|6561.2|6559.4|6558.6|6556.8|6561.3|6559.5|6557.3|6555.5|431
1597324200000|2020-08-13 13:10:00|6559.1|6557.3|6557.8|6556|6560.8|6559|6556.1|6554.2|348
1597324500000|2020-08-13 13:15:00|6557.9|6556.1|6560.3|6558.5|6561.4|6559.6|6556.5|6554.7|378
1597324800000|2020-08-13 13:20:00|6560.4|6558.6|6565|6563.2|6565.1|6563.2|6560.3|6558.5|306
1597325100000|2020-08-13 13:25:00|6565.1|6563.3|6564|6562.2|6565.8|6564|6562.8|6561|393
1597325400000|2020-08-13 13:30:00|6564.1|6562.3|6565.6|6563.8|6566.5|6564.7|6563.9|6562.1|466
1597325700000|2020-08-13 13:35:00|6565.5|6563.7|6566.7|6564.9|6568|6565.9|6563.6|6561.2|384
1597326000000|2020-08-13 13:40:00|6566.8|6565|6569.7|6567.9|6571|6569.2|6565.6|6563.8|414
1597326300000|2020-08-13 13:45:00|6569.8|6568|6571.9|6570.1|6572.6|6570.8|6568.6|6566.8|451
1597326600000|2020-08-13 13:50:00|6571.7|6569.9|6571|6569.2|6573.2|6571.4|6570.3|6568.5|458
1597326900000|2020-08-13 13:55:00|6571.1|6569.3|6573.8|6570.8|6574.8|6573|6570.8|6569|348
1597327200000|2020-08-13 14:00:00|6573.1|6571.3|6572.7|6570.9|6574.1|6572.3|6570.5|6568.7|385
1597327500000|2020-08-13 14:05:00|6572.8|6571|6574|6572.2|6574.3|6572.3|6571.4|6569.3|381
1597327800000|2020-08-13 14:10:00|6574.1|6572.3|6572.5|6570.7|6576.8|6574.5|6571.4|6569.4|430
1597328100000|2020-08-13 14:15:00|6572.6|6570.8|6575.4|6573.6|6576.1|6573.8|6571.3|6569.5|386
1597328400000|2020-08-13 14:20:00|6575.5|6573.7|6573.6|6571.8|6577.2|6575.4|6573.5|6571.7|320
1597328700000|2020-08-13 14:25:00|6573.9|6572.1|6575.1|6573.3|6577|6574.9|6572.5|6570.4|389
1597329000000|2020-08-13 14:30:00|6575.2|6573.4|6573.8|6572|6575.6|6573.8|6572.9|6571.1|328
1597329300000|2020-08-13 14:35:00|6573.7|6571.9|6570.4|6568.6|6574.2|6572.4|6570.2|6568.4|329
1597329600000|2020-08-13 14:40:00|6570.3|6568.5|6565.9|6564.1|6570.4|6568.6|6565.9|6564.1|369
1597329900000|2020-08-13 14:45:00|6566|6564.2|6569.9|6568.1|6570.5|6568.7|6565.5|6563.7|419
1597330200000|2020-08-13 14:50:00|6569.8|6568|6566.8|6565|6571|6569.2|6566.3|6564.5|276
1597330500000|2020-08-13 14:55:00|6566.7|6564.9|6570.2|6568.4|6571.3|6569.5|6564.7|6562.9|462
1597330800000|2020-08-13 15:00:00|6570.1|6568.3|6565.6|6563.8|6570.1|6568.3|6565.6|6563.8|341
1597331100000|2020-08-13 15:05:00|6565.7|6563.9|6568.3|6566.5|6569.3|6567.2|6565.7|6563.9|375
1597331400000|2020-08-13 15:10:00|6568.4|6566.6|6566|6564.2|6568.5|6566.7|6565.3|6563.5|338
1597331700000|2020-08-13 15:15:00|6565.9|6564.1|6564.7|6562.9|6566.2|6564.4|6564.4|6562.6|238
1597332000000|2020-08-13 15:20:00|6564.8|6563|6564.5|6562.7|6565.9|6563.7|6563.3|6561.5|247
1597332300000|2020-08-13 15:25:00|6564.4|6562.6|6562.7|6560.9|6564.6|6562.8|6562.5|6560.7|232
1597332600000|2020-08-13 15:30:00|6562.5|6560.7|6561.2|6559.4|6564|6562.2|6560.6|6558.8|334
1597332900000|2020-08-13 15:35:00|6561.1|6559.3|6559.8|6558|6562.8|6561|6559.7|6557.9|280
1597333200000|2020-08-13 15:40:00|6559.9|6558.1|6558.9|6557.1|6560.5|6558.7|6558.7|6556.9|300
1597333500000|2020-08-13 15:45:00|6558.8|6557|6555.7|6553.9|6558.9|6557.1|6553.9|6552.1|334
1597333800000|2020-08-13 15:50:00|6555.8|6554|6555.7|6553.9|6557.9|6556.1|6554.9|6553.1|277
1597334100000|2020-08-13 15:55:00|6555.8|6554|6557.6|6555.8|6558.1|6556.3|6555.4|6553.6|247
1597334400000|2020-08-13 16:00:00|6557.2|6555.4|6558.1|6556.3|6558.9|6557.1|6556.9|6555.1|274
1597334700000|2020-08-13 16:05:00|6558.5|6556.7|6559.8|6558|6560.2|6558.4|6558.3|6556.5|184
1597335000000|2020-08-13 16:10:00|6559.5|6557.7|6559.5|6557.7|6560.8|6559|6559.3|6557.5|160
1597335300000|2020-08-13 16:15:00|6559.4|6557.6|6558|6556.2|6559.6|6557.8|6557.6|6555.8|176
1597335600000|2020-08-13 16:20:00|6557.9|6556.1|6557.8|6556|6558.7|6556.9|6557|6555.2|229
1597335900000|2020-08-13 16:25:00|6557.9|6556.1|6557.8|6556|6558.5|6556.7|6557.5|6555.7|111
1597336200000|2020-08-13 16:30:00|6557.9|6556.1|6560.2|6558.4|6560.3|6558.5|6557.7|6555.9|165
1597336500000|2020-08-13 16:35:00|6560.3|6558.5|6560.8|6559|6560.9|6559.1|6559.7|6557.9|197
1597336800000|2020-08-13 16:40:00|6560.7|6558.9|6561.3|6559.5|6561.8|6560|6560.6|6558.8|230
1597337100000|2020-08-13 16:45:00|6561.4|6559.6|6560.7|6558.9|6561.7|6559.9|6560|6558.2|165
1597337400000|2020-08-13 16:50:00|6560.6|6558.8|6560.7|6558.9|6561.6|6559.8|6559.2|6557.4|175
1597337700000|2020-08-13 16:55:00|6560.6|6558.8|6560.9|6559.1|6561.6|6559.8|6558.6|6556.8|281
1597338000000|2020-08-13 17:00:00|6560.8|6559|6560.8|6559|6561.9|6560.1|6560.5|6558.7|296
1597338300000|2020-08-13 17:05:00|6560.7|6558.9|6558.7|6556.9|6561|6559.2|6558.6|6556.8|307
1597338600000|2020-08-13 17:10:00|6558.8|6557|6559.5|6557.7|6559.7|6557.9|6557.9|6556.1|257
1597338900000|2020-08-13 17:15:00|6559.6|6557.8|6558|6556.2|6559.7|6557.9|6557.9|6556.1|231
1597339200000|2020-08-13 17:20:00|6558.1|6556.3|6556.8|6555|6558.3|6556.5|6556.3|6554.5|208
1597339500000|2020-08-13 17:25:00|6556.7|6554.9|6557.9|6556.1|6558|6556.2|6556|6554.2|257
1597339800000|2020-08-13 17:30:00|6557.8|6556|6554.7|6552.9|6558|6556.2|6554.2|6552.4|303
1597340100000|2020-08-13 17:35:00|6554.8|6553|6555.9|6554.1|6556|6554.2|6552.8|6551|268
1597340400000|2020-08-13 17:40:00|6555.8|6554|6557.8|6556|6558|6556.2|6554.9|6553.1|250
1597340700000|2020-08-13 17:45:00|6557.9|6556.1|6558.7|6556.9|6559.9|6558.1|6557.6|6555.8|213
1597341000000|2020-08-13 17:50:00|6558.8|6557|6557.6|6555.8|6559.1|6557.3|6556.8|6555|257
1597341300000|2020-08-13 17:55:00|6557.7|6555.9|6556.1|6554.3|6558|6556.2|6556|6554.2|307
1597341600000|2020-08-13 18:00:00|6556.2|6554.4|6555.4|6553.6|6557.8|6555.8|6555.4|6553.6|263
1597341900000|2020-08-13 18:05:00|6555.2|6553.4|6553.9|6552.1|6555.2|6553.4|6552.6|6550.3|257
1597342200000|2020-08-13 18:10:00|6553.8|6552|6552.8|6551|6554|6552.1|6551.4|6549.4|265
1597342500000|2020-08-13 18:15:00|6552.9|6551.1|6550.1|6548.3|6553|6551.2|6549.9|6548.1|331
1597342800000|2020-08-13 18:20:00|6550.2|6548.4|6546.8|6545|6551.4|6549.3|6544.8|6543|452
1597343100000|2020-08-13 18:25:00|6546.9|6545.1|6546|6544.2|6548.7|6546.9|6545.7|6543.9|289
1597343400000|2020-08-13 18:30:00|6545.9|6544.1|6547.4|6545.6|6548.4|6546.4|6545.7|6543.9|308
1597343700000|2020-08-13 18:35:00|6547.3|6545.5|6541.3|6539.5|6547.5|6545.7|6540.9|6539.1|405
1597344000000|2020-08-13 18:40:00|6541.4|6539.6|6544|6542.2|6545.5|6543.2|6540.8|6539|364
1597344300000|2020-08-13 18:45:00|6544.3|6542.5|6545.8|6544|6547.5|6545.1|6544.3|6542.3|366
1597344600000|2020-08-13 18:50:00|6545.7|6543.9|6544.9|6543.1|6545.8|6544|6542.5|6540.2|308
1597344900000|2020-08-13 18:55:00|6544.8|6543|6541|6539.2|6545.3|6543.2|6540.2|6537.8|301
1597345200000|2020-08-13 19:00:00|6541.6|6538.6|6545.2|6543.4|6546.1|6543.5|6541.6|6538.6|381
1597345500000|2020-08-13 19:05:00|6545.1|6543.3|6542.9|6541.1|6546|6544.1|6542.1|6539.6|299
1597345800000|2020-08-13 19:10:00|6542.8|6541|6540.1|6537.1|6543.6|6541.1|6538.9|6536.6|274
1597346100000|2020-08-13 19:15:00|6539.6|6537.8|6540.5|6537.5|6540.9|6538.5|6537.9|6536.1|219
1597346400000|2020-08-13 19:20:00|6539.8|6538|6542.7|6540.9|6543|6541|6537.9|6535.4|251
1597346700000|2020-08-13 19:25:00|6542.6|6540.8|6541.7|6538.7|6542.7|6540.9|6540.8|6538.4|157
1597347000000|2020-08-13 19:30:00|6541.6|6538.6|6542.1|6540.3|6542.8|6540.4|6540.6|6538.1|212
1597347300000|2020-08-13 19:35:00|6542.8|6539.8|6541.8|6538.8|6544.2|6541.8|6541.3|6538.6|227
1597347600000|2020-08-13 19:40:00|6541.7|6538.7|6542.5|6539.5|6542.7|6540.9|6541|6538.6|137
1597347900000|2020-08-13 19:45:00|6542.6|6539.6|6542.9|6541.1|6543.2|6541.1|6541.2|6539|174
1597348200000|2020-08-13 19:50:00|6543|6541.2|6540.7|6537.7|6543.6|6541.3|6539.6|6537.3|194
1597348500000|2020-08-13 19:55:00|6540.6|6537.6|6541.8|6540|6542.6|6540.1|6539.6|6537.2|191
1597348800000|2020-08-13 20:00:00|6541.7|6539.9|6542.7|6539.7|6543.1|6540.6|6541.2|6538.7|149
1597349100000|2020-08-13 20:05:00|6542.8|6539.8|6544|6541|6544.5|6542|6542.1|6539.6|163
1597349400000|2020-08-13 20:10:00|6543.5|6541.7|6545.9|6542.9|6546.3|6543.9|6543.1|6540.6|129
1597349700000|2020-08-13 20:15:00|6546.1|6543.1|6545.7|6542.7|6546.6|6544.1|6544.4|6541.6|150
1597350000000|2020-08-13 20:20:00|6545.8|6542.8|6547.9|6544.9|6548.6|6546.2|6545.6|6542.6|119
1597350300000|2020-08-13 20:25:00|6548|6545|6546.8|6545|6548.3|6545.4|6546.6|6543.6|125
1597350600000|2020-08-13 20:30:00|6547.5|6544.5|6549.6|6546.6|6550.1|6547.1|6546.1|6543.1|131
1597350900000|2020-08-13 20:35:00|6549.5|6546.5|6549.6|6546.6|6550.5|6547.9|6549.5|6546.5|71
1597351200000|2020-08-13 20:40:00|6549.7|6546.7|6551.5|6548.5|6551.7|6549.2|6549.6|6546.6|119
1597351500000|2020-08-13 20:45:00|6551.6|6548.6|6551.7|6548.7|6551.8|6548.8|6550.5|6547.5|114
1597351800000|2020-08-13 20:50:00|6551.8|6548.8|6553.3|6550.3|6553.6|6551|6551.7|6548.7|193
1597352100000|2020-08-13 20:55:00|6553.2|6550.2|6548.5|6545.5|6553.2|6550.2|6548.2|6545.2|204
1597352400000|2020-08-13 21:00:00|6548.7|6545.4|6551.4|6548.4|6555.5|6551.5|6545.9|6541.9|162
1597352700000|2020-08-13 21:05:00|6551.3|6548.2|6551.6|6548.6|6552.4|6549|6551.1|6547.8|168
1597353000000|2020-08-13 21:10:00|6551.5|6548.5|6552.3|6549.3|6556.2|6552.2|6551.2|6548|240
1597353300000|2020-08-13 21:15:00|6552.2|6549.2|6553.1|6549.1|6553.4|6549.8|6551.6|6548.5|148
1597353600000|2020-08-13 21:20:00|6553.2|6549.4|6550|6546|6553.2|6549.6|6547.9|6543.9|259
1597353900000|2020-08-13 21:25:00|6549.9|6546.5|6550.8|6547|6551.6|6548|6549.2|6545.5|184
1597354200000|2020-08-13 21:30:00|6550.9|6547.1|6551|6547.2|6551.5|6548|6550.2|6546.7|271
1597354500000|2020-08-13 21:35:00|6551.1|6547.1|6550.8|6546.8|6551.3|6547.9|6550|6546.2|203
1597354800000|2020-08-13 21:40:00|6550.7|6546.9|6550.4|6546.8|6551.6|6547.8|6550.1|6546.5|171
1597355100000|2020-08-13 21:45:00|6550.5|6546.9|6549.9|6546.3|6550.7|6547.5|6549.5|6545.8|202
1597355400000|2020-08-13 21:50:00|6550|6546.6|6549.9|6546.6|6550|6546.7|6549.5|6545.9|131
1597355700000|2020-08-13 21:55:00|6549.8|6546.5|6549.4|6545.4|6550.1|6546.8|6548.1|6544.1|282
1597356000000|2020-08-13 22:00:00|6549.5|6545.5|6549.2|6546.2|6550|6546.5|6548.5|6544.8|233
1597356300000|2020-08-13 22:05:00|6549.3|6546.3|6549.4|6546.4|6549.7|6546.7|6548.9|6545.9|109
1597356600000|2020-08-13 22:10:00|6549.5|6546.5|6547.5|6544.5|6549.7|6546.7|6547.5|6544.5|91
1597356900000|2020-08-13 22:15:00|6547.6|6544.6|6547.3|6544.3|6547.7|6545.1|6546.8|6544|81
1597357200000|2020-08-13 22:20:00|6547.2|6544.2|6546.6|6544.8|6547.8|6545.1|6546.6|6543.7|88
1597357500000|2020-08-13 22:25:00|6546.5|6544.7|6545.8|6544|6547|6544.7|6545.6|6542.8|123
1597357800000|2020-08-13 22:30:00|6546.2|6543.2|6549.5|6546.5|6549.5|6547|6546.1|6543.1|173
1597358100000|2020-08-13 22:35:00|6549.4|6546.4|6550.3|6547.3|6550.3|6547.7|6548.8|6546.4|98
1597358400000|2020-08-13 22:40:00|6550.2|6547.2|6548.4|6546.6|6550.3|6547.8|6547.8|6545.3|169
1597358700000|2020-08-13 22:45:00|6548.5|6546.7|6547.8|6546|6548.9|6546.9|6547|6544.5|141
1597359000000|2020-08-13 22:50:00|6547.9|6546.1|6550.1|6547.1|6550.1|6547.3|6547.6|6545.2|138
1597359300000|2020-08-13 22:55:00|6550|6547|6550|6547|6550.4|6548|6549.5|6546.9|93
1597359600000|2020-08-13 23:00:00|6549.3|6547.5|6549.8|6546.8|6550.4|6548.4|6548.1|6545.6|177
1597359900000|2020-08-13 23:05:00|6549.9|6546.9|6548.1|6545.1|6549.9|6547.2|6547.3|6544.8|181
1597360200000|2020-08-13 23:10:00|6548.2|6545.2|6549.4|6547.6|6549.8|6548|6547.1|6545|153
1597360500000|2020-08-13 23:15:00|6549.2|6547.4|6547.9|6546.1|6550|6548|6547.9|6546.1|198
1597360800000|2020-08-13 23:20:00|6547.8|6546|6545.3|6543.5|6548|6546.1|6543.6|6541.8|224
1597361100000|2020-08-13 23:25:00|6545.8|6542.8|6544.9|6543.1|6546.4|6544.6|6544.7|6542.3|185
1597361400000|2020-08-13 23:30:00|6545.5|6543.7|6548.6|6546.8|6548.7|6546.9|6545.2|6542.9|179
1597361700000|2020-08-13 23:35:00|6548.5|6546.7|6550|6548.2|6550.1|6548.3|6548.5|6546.1|202
1597362000000|2020-08-13 23:40:00|6550.1|6548.3|6550.8|6549|6551.5|6549.2|6548.5|6546.7|221
1597362300000|2020-08-13 23:45:00|6550.9|6549.1|6551.9|6548.9|6552.4|6549.9|6550.9|6548.4|177
1597362600000|2020-08-13 23:50:00|6552|6549|6548.6|6545.6|6552.2|6549.4|6547.9|6545.5|216
1597362900000|2020-08-13 23:55:00|6548.7|6545.7|6546.4|6544.6|6549.2|6546.8|6545.7|6543.9|239
1597363200000|2020-08-14 00:00:00|6546.3|6544.5|6542.1|6540.3|6546.9|6545.1|6541.2|6539.4|305
1597363500000|2020-08-14 00:05:00|6542.2|6540.4|6546.6|6544.8|6547|6545.2|6542.1|6540.3|218
1597363800000|2020-08-14 00:10:00|6546.7|6544.9|6545.6|6543.8|6548.2|6546.4|6545.2|6543|199
1597364100000|2020-08-14 00:15:00|6545.7|6543.9|6544.8|6543|6546.2|6544.4|6544.5|6542.7|178
1597364400000|2020-08-14 00:20:00|6544.7|6542.9|6545.1|6543.3|6545.9|6544.1|6544|6542.2|196
1597364700000|2020-08-14 00:25:00|6545|6543.2|6544.5|6542.7|6546.4|6544.2|6541.9|6540.1|195
1597365000000|2020-08-14 00:30:00|6544.6|6542.8|6543.6|6541.8|6545.3|6543.5|6542.9|6541.1|164
1597365300000|2020-08-14 00:35:00|6543.5|6541.7|6541.8|6540|6543.7|6541.9|6541.8|6539.9|166
1597365600000|2020-08-14 00:40:00|6541.9|6540.1|6541.9|6540.1|6544|6541.8|6541.9|6540.1|206
1597365900000|2020-08-14 00:45:00|6542|6540.2|6538.8|6537|6542.9|6541.1|6538.6|6536.8|250
1597366200000|2020-08-14 00:50:00|6539.2|6537.4|6541.6|6538.6|6542.6|6540.8|6539.2|6537.4|263
1597366500000|2020-08-14 00:55:00|6541.7|6538.7|6539.1|6537.3|6541.7|6539.8|6539.1|6537.3|193
1597366800000|2020-08-14 01:00:00|6539.2|6537.4|6538.9|6537.1|6539.8|6538|6538.2|6536.4|214
1597367100000|2020-08-14 01:05:00|6538.8|6537|6542.7|6540.9|6542.7|6540.9|6538.8|6537|181
1597367400000|2020-08-14 01:10:00|6543.4|6541.6|6540.9|6539.1|6543.4|6541.6|6540.7|6538.9|286
1597367700000|2020-08-14 01:15:00|6540.8|6539|6539|6537.2|6541.2|6539.4|6538.8|6537|177
1597368000000|2020-08-14 01:20:00|6538.9|6537.1|6534.7|6532.9|6539|6537.2|6534.1|6532.3|294
1597368300000|2020-08-14 01:25:00|6534.6|6532.8|6537.7|6535.9|6538.2|6536.1|6533.9|6532.1|312
1597368600000|2020-08-14 01:30:00|6537.8|6536|6537.6|6535.8|6539.7|6537.9|6536.9|6535.1|320
1597368900000|2020-08-14 01:35:00|6537.7|6535.9|6539.1|6537.3|6540.8|6539|6537.6|6535.4|275
1597369200000|2020-08-14 01:40:00|6539|6537.2|6538.8|6537|6539.6|6537.8|6537|6535.2|204
1597369500000|2020-08-14 01:45:00|6538.7|6536.9|6538.4|6536.6|6538.9|6537.1|6536.5|6534.7|190
1597369800000|2020-08-14 01:50:00|6538.5|6536.7|6535.8|6534|6538.6|6536.8|6534.9|6533.1|268
1597370100000|2020-08-14 01:55:00|6535.9|6534.1|6539.7|6537.9|6539.7|6537.9|6535.8|6534|169
1597370400000|2020-08-14 02:00:00|6539.6|6537.8|6538|6536.2|6539.6|6537.8|6535.1|6532.8|281
1597370700000|2020-08-14 02:05:00|6537.9|6536.1|6536.5|6534.7|6538.3|6536.2|6535.4|6533.1|287
1597371000000|2020-08-14 02:10:00|6537|6534|6537.2|6535.4|6538.3|6536.5|6535.6|6533.8|223
1597371300000|2020-08-14 02:15:00|6537.1|6535.3|6537.9|6536.1|6539.8|6538|6536|6533.7|235
1597371600000|2020-08-14 02:20:00|6538|6536.2|6536.8|6535|6538.6|6536.8|6536.3|6534.5|201
1597371900000|2020-08-14 02:25:00|6536.9|6535.1|6540.2|6538.4|6540.2|6538.4|6536.4|6534.6|260
1597372200000|2020-08-14 02:30:00|6540.1|6538.3|6538.4|6536.6|6540.1|6538.3|6538.2|6536.4|167
1597372500000|2020-08-14 02:35:00|6538.2|6536.4|6537.5|6535.7|6538.8|6537|6536.5|6534.7|218
1597372800000|2020-08-14 02:40:00|6537.6|6535.8|6537.5|6535.7|6537.8|6536|6536.5|6534.7|192
1597373100000|2020-08-14 02:45:00|6537.4|6535.6|6538.5|6536.7|6539.2|6537.4|6537.1|6535.3|167
1597373400000|2020-08-14 02:50:00|6538.4|6536.6|6536.6|6534.8|6538.9|6537.1|6535.3|6533.5|197
1597373700000|2020-08-14 02:55:00|6536.4|6534.6|6538.3|6536.5|6538.9|6536.9|6535.4|6533.6|171
1597374000000|2020-08-14 03:00:00|6538.2|6536.4|6534.3|6532.5|6538.2|6536.4|6534.1|6532.3|188
1597374300000|2020-08-14 03:05:00|6534.2|6532.4|6532.5|6530.7|6534.3|6532.5|6531.6|6529.5|223
1597374600000|2020-08-14 03:10:00|6532.4|6530.6|6533.6|6531.8|6533.9|6532.1|6531.8|6529.5|152
1597374900000|2020-08-14 03:15:00|6533.5|6531.7|6533.2|6531.4|6534.4|6532.4|6532.7|6530.9|223
1597375200000|2020-08-14 03:20:00|6533.3|6531.5|6536.7|6534.9|6536.7|6534.9|6532.9|6531.1|182
1597375500000|2020-08-14 03:25:00|6536.6|6534.8|6531.6|6529.8|6536.7|6534.9|6529.1|6527|292
1597375800000|2020-08-14 03:30:00|6531.5|6529.7|6532.5|6530.7|6533.3|6530.9|6529.5|6527|231
1597376100000|2020-08-14 03:35:00|6532.4|6530.6|6532.7|6529.7|6533.3|6531.2|6531.2|6529.3|184
1597376400000|2020-08-14 03:40:00|6532.8|6529.8|6530.1|6528.3|6533.1|6530.7|6529.5|6527.4|237
1597376700000|2020-08-14 03:45:00|6530|6528.2|6530.1|6528.3|6531.5|6529.7|6528.3|6526.5|177
1597377000000|2020-08-14 03:50:00|6530|6528.2|6528.1|6526.3|6530|6528.2|6528|6526|168
1597377300000|2020-08-14 03:55:00|6528.2|6526.4|6528.7|6526.9|6529.9|6527.8|6527.3|6525.5|163
1597377600000|2020-08-14 04:00:00|6528.8|6527|6531.7|6529.9|6532.5|6530.7|6528.3|6525.9|236
1597377900000|2020-08-14 04:05:00|6531.8|6530|6532.8|6531|6533.5|6531.7|6531.5|6529.7|152
1597378200000|2020-08-14 04:10:00|6532.9|6531.1|6532.4|6530.6|6533.6|6531.6|6532.2|6530.4|121
1597378500000|2020-08-14 04:15:00|6532.3|6530.5|6532.7|6530.9|6533.9|6532.1|6532.3|6530.5|143
1597378800000|2020-08-14 04:20:00|6532.8|6531|6533.8|6532|6533.8|6532|6530.9|6529.1|151
1597379100000|2020-08-14 04:25:00|6533.7|6531.9|6536.9|6535.1|6537|6535.2|6533.6|6531.8|111
1597379400000|2020-08-14 04:30:00|6536.8|6535|6536.9|6535.1|6538|6536.2|6535.5|6533.7|149
1597379700000|2020-08-14 04:35:00|6536.8|6535|6537.6|6535.8|6538.6|6536.8|6536.7|6534.9|134
1597380000000|2020-08-14 04:40:00|6537.5|6535.7|6538.8|6537|6539|6537.2|6536.8|6535|139
1597380300000|2020-08-14 04:45:00|6538.7|6536.9|6537.9|6536.1|6539|6537.2|6537.9|6536.1|106
1597380600000|2020-08-14 04:50:00|6537.8|6536|6538.8|6537|6538.9|6537.1|6537.7|6535.9|74
1597380900000|2020-08-14 04:55:00|6538.7|6536.9|6537.5|6535.7|6539.9|6538.1|6537.2|6535.4|171
1597381200000|2020-08-14 05:00:00|6537.4|6535.6|6536.8|6535|6537.7|6535.9|6535.4|6533.6|189
1597381500000|2020-08-14 05:05:00|6536.7|6534.9|6536.6|6534.8|6537.7|6535.9|6536.4|6534.6|131
1597381800000|2020-08-14 05:10:00|6536.7|6534.9|6537.1|6535.3|6537.7|6535.9|6535.5|6533.7|171
1597382100000|2020-08-14 05:15:00|6537.2|6535.4|6536.6|6534.8|6537.8|6536|6536|6534.2|145
1597382400000|2020-08-14 05:20:00|6536.7|6534.9|6538.1|6536.3|6538.3|6536.5|6535.1|6533.3|220
1597382700000|2020-08-14 05:25:00|6538.2|6536.4|6539.3|6537.5|6540.2|6538.4|6538.1|6536.3|189
1597383000000|2020-08-14 05:30:00|6539.4|6537.6|6535.7|6533.9|6539.6|6537.8|6535.2|6533.4|199
1597383300000|2020-08-14 05:35:00|6535.6|6533.8|6534.5|6532.7|6536.6|6534.8|6532|6529.9|283
1597383600000|2020-08-14 05:40:00|6534.4|6532.6|6538.7|6536.9|6539.8|6537.9|6532.8|6530.4|214
1597383900000|2020-08-14 05:45:00|6538|6536.2|6537.2|6534.2|6539.3|6536.9|6535.9|6533|251
1597384200000|2020-08-14 05:50:00|6537.3|6534.3|6538.9|6535.9|6540.3|6537.9|6536.6|6534.2|280
1597384500000|2020-08-14 05:55:00|6539|6536|6541.5|6538.5|6542.3|6540.1|6538.6|6536|309
1597384800000|2020-08-14 06:00:00|6541.7|6538.7|6541.8|6540|6543|6540.3|6538.5|6536.2|323
1597385100000|2020-08-14 06:05:00|6541.7|6539.9|6542.7|6540.9|6545.1|6542.6|6541.4|6539|231
1597385400000|2020-08-14 06:10:00|6542.8|6541|6544.3|6542.5|6546.1|6543.8|6542.8|6540.9|257
1597385700000|2020-08-14 06:15:00|6544.4|6542.6|6546.8|6545|6547.8|6546|6544.3|6542.3|245
1597386000000|2020-08-14 06:20:00|6546.9|6545.1|6543.5|6541.7|6547.2|6545.4|6542.2|6540.1|223
1597386300000|2020-08-14 06:25:00|6543.6|6541.8|6545.1|6542.1|6545.3|6543|6542.8|6541|223
1597386600000|2020-08-14 06:30:00|6545|6542|6540.4|6538.6|6545.3|6543|6540.2|6538.1|235
1597386900000|2020-08-14 06:35:00|6540.2|6538.4|6539.7|6537.9|6541.7|6539.9|6539.4|6537.6|161
1597387200000|2020-08-14 06:40:00|6539.6|6537.8|6538.7|6536.9|6541.8|6540|6538.2|6536.4|229
1597387500000|2020-08-14 06:45:00|6538.8|6537|6540.6|6538.8|6540.6|6538.8|6538.3|6536.5|204
1597387800000|2020-08-14 06:50:00|6540.5|6538.7|6538.4|6536.6|6541.3|6539.5|6538.4|6536.6|214
1597388100000|2020-08-14 06:55:00|6538.5|6536.7|6536.2|6534.4|6539.2|6537.4|6536.2|6533.9|267
1597388400000|2020-08-14 07:00:00|6536|6534.2|6538.7|6536.9|6540.1|6538.3|6536|6534.2|263
1597388700000|2020-08-14 07:05:00|6538.8|6537|6537.4|6535.6|6538.8|6537|6536.3|6534.5|259
1597389000000|2020-08-14 07:10:00|6537.5|6535.7|6541|6539.2|6541.1|6539.3|6537.4|6535.6|332
1597389300000|2020-08-14 07:15:00|6540.9|6539.1|6542.7|6540.9|6543.9|6542.1|6540.5|6538.3|305
1597389600000|2020-08-14 07:20:00|6542.9|6541.1|6539.8|6538|6543.8|6542|6539.6|6537.8|298
1597389900000|2020-08-14 07:25:00|6539.7|6537.9|6537.7|6535.9|6539.8|6538|6536.6|6534.8|325
1597390200000|2020-08-14 07:30:00|6538.1|6536.3|6538|6536.2|6538.8|6537|6536.9|6535.1|267
1597390500000|2020-08-14 07:35:00|6537.9|6536.1|6537.9|6536.1|6539.8|6538|6536.6|6534.8|260
1597390800000|2020-08-14 07:40:00|6538|6536.2|6540.8|6539|6541.6|6539.8|6537.8|6536|204
1597391100000|2020-08-14 07:45:00|6540.9|6539.1|6537.4|6535.6|6541.5|6539.7|6537.2|6534.9|270
1597391400000|2020-08-14 07:50:00|6537.5|6535.7|6538.9|6537.1|6538.9|6537.1|6536.6|6534.8|213
1597391700000|2020-08-14 07:55:00|6539|6537.2|6538.7|6536.9|6539.6|6537.3|6537.7|6535.9|268
1597392000000|2020-08-14 08:00:00|6538.8|6537|6540.4|6538.6|6540.4|6538.6|6536.9|6535.1|327
1597392300000|2020-08-14 08:05:00|6540.3|6538.5|6539.9|6538.1|6542.1|6540|6539.9|6537.7|280
1597392600000|2020-08-14 08:10:00|6540|6538.2|6538.7|6536.9|6540.6|6538.8|6536.9|6535.1|237
1597392900000|2020-08-14 08:15:00|6538.8|6537|6535.7|6533.9|6539.9|6538.1|6535.6|6533.8|198
1597393200000|2020-08-14 08:20:00|6535.6|6533.8|6533.6|6531.8|6535.7|6533.9|6533.5|6531.7|222
1597393500000|2020-08-14 08:25:00|6533.7|6531.9|6536|6534.2|6536.5|6534.7|6532.8|6530.4|225
1597393800000|2020-08-14 08:30:00|6535.9|6534.1|6536.5|6534.7|6537.4|6535.6|6535|6533.2|265
1597394100000|2020-08-14 08:35:00|6536.6|6534.8|6537.5|6535.7|6538.3|6536.5|6536|6534.2|244
1597394400000|2020-08-14 08:40:00|6537.6|6535.8|6535.6|6533.8|6538.5|6536.7|6535.5|6533.7|191
1597394700000|2020-08-14 08:45:00|6535.5|6533.7|6537.7|6535.9|6538.2|6536.4|6534.7|6532.9|233
1597395000000|2020-08-14 08:50:00|6537.8|6536|6538.8|6537|6539|6537.2|6536.9|6535.1|264
1597395300000|2020-08-14 08:55:00|6538.7|6536.9|6538.7|6536.9|6539.8|6538|6537.9|6536.1|213
1597395600000|2020-08-14 09:00:00|6538.6|6536.8|6535.9|6534.1|6539.2|6536.9|6535.9|6534.1|195
1597395900000|2020-08-14 09:05:00|6536|6534.2|6537.6|6535.8|6538.6|6536.8|6536|6534.2|228
1597396200000|2020-08-14 09:10:00|6537.5|6535.7|6536.5|6534.7|6537.5|6535.7|6536.4|6534.6|153
1597396500000|2020-08-14 09:15:00|6536.4|6534.6|6533.7|6531.9|6536.4|6534.6|6532.6|6530.8|269
1597396800000|2020-08-14 09:20:00|6533.6|6531.8|6532.8|6531|6534.6|6532.8|6532.8|6531|181
1597397100000|2020-08-14 09:25:00|6532.7|6530.9|6530.7|6528.9|6532.8|6531|6529.6|6527.8|317
1597397400000|2020-08-14 09:30:00|6530.6|6528.8|6533.2|6531.4|6534.5|6532.7|6529.8|6527.9|270
1597397700000|2020-08-14 09:35:00|6533.1|6531.3|6532.6|6530.8|6534.4|6532.6|6532.4|6530.2|270
1597398000000|2020-08-14 09:40:00|6532.2|6530.4|6532.7|6530.9|6533.8|6532|6531.7|6529.9|214
1597398300000|2020-08-14 09:45:00|6532.6|6530.8|6533.4|6531.6|6535.3|6533.5|6531.7|6529.9|224
1597398600000|2020-08-14 09:50:00|6533.3|6531.5|6531.7|6529.9|6533.4|6531.6|6529.6|6527.8|161
1597398900000|2020-08-14 09:55:00|6531.8|6530|6533.9|6532.1|6534.6|6532.8|6531.1|6529.3|222
1597399200000|2020-08-14 10:00:00|6533.8|6532|6535.5|6533.7|6536.5|6534.7|6533.7|6531.9|310
1597399500000|2020-08-14 10:05:00|6535.6|6533.8|6533.8|6532|6537|6534.9|6533.8|6532|257
1597399800000|2020-08-14 10:10:00|6533.9|6532.1|6534.7|6532.9|6535|6533.2|6531.6|6529.8|259
1597400100000|2020-08-14 10:15:00|6534.8|6533|6537.4|6535.6|6537.8|6536|6534.2|6532.4|281
1597400400000|2020-08-14 10:20:00|6537.5|6535.7|6536.8|6535|6538.6|6536.8|6535.6|6533.8|309
1597400700000|2020-08-14 10:25:00|6536.9|6535.1|6535.9|6534.1|6537.5|6535.7|6535.7|6533.9|193
1597401000000|2020-08-14 10:30:00|6536.3|6534.5|6535|6533.2|6536.8|6535|6534.8|6533|212
1597401300000|2020-08-14 10:35:00|6535.1|6533.3|6535.6|6533.8|6536.3|6534.5|6534.4|6532.6|192
1597401600000|2020-08-14 10:40:00|6535.7|6533.9|6535.6|6533.8|6536.5|6534.7|6534.6|6532.8|182
1597401900000|2020-08-14 10:45:00|6536|6534.2|6533.6|6531.8|6536.1|6534.3|6533.3|6531.5|190
1597402200000|2020-08-14 10:50:00|6533.5|6531.7|6533.4|6531.6|6534.6|6532.7|6533.1|6530.8|205
1597402500000|2020-08-14 10:55:00|6533.5|6531.7|6534.3|6532.5|6534.8|6533|6533.3|6531.5|217
1597402800000|2020-08-14 11:00:00|6534.2|6532.4|6533.6|6531.8|6535.8|6533.9|6533.5|6531.7|324
1597403100000|2020-08-14 11:05:00|6533.7|6531.9|6533.5|6531.7|6533.8|6532|6532.3|6530.5|161
1597403400000|2020-08-14 11:10:00|6533.6|6531.8|6537.4|6535.6|6537.8|6536|6532.7|6530.9|178
1597403700000|2020-08-14 11:15:00|6537.5|6535.7|6536.9|6535.1|6537.7|6535.9|6535.1|6533.3|217
1597404000000|2020-08-14 11:20:00|6537|6535.2|6538|6536.2|6538.3|6536.5|6535.5|6533.7|179
1597404300000|2020-08-14 11:25:00|6538.1|6536.3|6536.8|6535|6538.9|6537.1|6536|6534.2|211
1597404600000|2020-08-14 11:30:00|6536.9|6535.1|6540.7|6538.9|6541|6539.2|6536.3|6534.5|213
1597404900000|2020-08-14 11:35:00|6540.6|6538.8|6541.9|6540.1|6542.5|6540.7|6539.8|6538|254
1597405200000|2020-08-14 11:40:00|6542|6540.2|6541.9|6540.1|6542.7|6540.9|6540.5|6538.7|182
1597405500000|2020-08-14 11:45:00|6541.8|6540|6539.4|6537.6|6542.5|6540.7|6538.7|6536.9|192
1597405800000|2020-08-14 11:50:00|6539.5|6537.7|6539.8|6538|6541.2|6539.2|6539.4|6537.4|177
1597406100000|2020-08-14 11:55:00|6540|6538.2|6539.4|6537.6|6540.6|6538.8|6539.4|6537.6|187
1597406400000|2020-08-14 12:00:00|6539.5|6537.7|6537.3|6535.5|6540.8|6539|6537.2|6535.4|215
1597406700000|2020-08-14 12:05:00|6537.4|6535.6|6537.9|6536.1|6538.6|6536.8|6537.4|6535.6|156
1597407000000|2020-08-14 12:10:00|6538.3|6536.5|6537.5|6535.7|6538.6|6536.8|6536.6|6534.8|195
1597407300000|2020-08-14 12:15:00|6537.4|6535.6|6538.7|6536.9|6539.5|6537.7|6537.4|6535.6|211
1597407600000|2020-08-14 12:20:00|6538.6|6536.8|6539.8|6538|6540.7|6538.9|6537.6|6535.8|217
1597407900000|2020-08-14 12:25:00|6539.7|6537.9|6540.7|6537.1|6543|6539.9|6538.4|6536.1|257
1597408200000|2020-08-14 12:30:00|6540.8|6536.8|6545.9|6544.1|6546|6544.2|6539.5|6536.5|367
1597408500000|2020-08-14 12:35:00|6545.8|6544|6544.7|6542.9|6547|6545.2|6544.6|6542.4|300
1597408800000|2020-08-14 12:40:00|6544.8|6543|6543.5|6541.7|6545.3|6543.2|6543|6541.2|307
1597409100000|2020-08-14 12:45:00|6543.6|6541.8|6544.7|6542.9|6547.1|6545.3|6543.6|6541.8|319
1597409400000|2020-08-14 12:50:00|6544.8|6543|6543.8|6542|6545.8|6544|6543.7|6541.9|259
1597409700000|2020-08-14 12:55:00|6543.9|6542.1|6543|6541.2|6544.8|6543|6542.1|6540.3|299
1597410000000|2020-08-14 13:00:00|6543.1|6541.3|6542.5|6540.7|6545.6|6543.8|6542.3|6540.1|388
1597410300000|2020-08-14 13:05:00|6542.4|6540.6|6547.7|6545.9|6548.9|6547.1|6542.4|6540.4|341
1597410600000|2020-08-14 13:10:00|6547.8|6546|6552.3|6549.3|6552.3|6549.9|6547.8|6546|400
1597410900000|2020-08-14 13:15:00|6552.4|6549.4|6548.5|6546.7|6552.5|6550.1|6547.6|6545.8|268
1597411200000|2020-08-14 13:20:00|6548.6|6546.8|6548.6|6546.8|6550.5|6548.7|6548.2|6546.4|260
1597411500000|2020-08-14 13:25:00|6548.5|6546.7|6546.2|6544.4|6548.8|6547|6545.5|6543.7|229
1597411800000|2020-08-14 13:30:00|6546.3|6544.5|6546.3|6544.5|6550.5|6548.7|6545.4|6543.6|414
1597412100000|2020-08-14 13:35:00|6546.2|6544.4|6546.2|6544.4|6546.7|6544.9|6544.4|6542.6|311
1597412400000|2020-08-14 13:40:00|6546.4|6544.6|6547.5|6545.7|6547.7|6545.9|6543.6|6541.8|293
1597412700000|2020-08-14 13:45:00|6547.4|6545.6|6548.6|6546.8|6550.5|6548.7|6546.5|6544.7|349
1597413000000|2020-08-14 13:50:00|6548.7|6546.9|6552.3|6549.3|6552.4|6550.3|6548.5|6546.7|343
1597413300000|2020-08-14 13:55:00|6551.8|6550|6555.9|6552.9|6557.3|6555.1|6551.3|6549.4|308
1597413600000|2020-08-14 14:00:00|6556|6553|6553.3|6551.5|6556.3|6554.4|6553.2|6551.2|324
1597413900000|2020-08-14 14:05:00|6553.2|6551.4|6548.5|6546.7|6553.4|6551.6|6548.1|6546.3|295
1597414200000|2020-08-14 14:10:00|6549|6547.2|6544.3|6542.5|6549.2|6547.4|6542.6|6540.8|373
1597414500000|2020-08-14 14:15:00|6544.2|6542.4|6538.9|6537.1|6545.3|6543.5|6536.9|6535|561
1597414800000|2020-08-14 14:20:00|6538.8|6537|6544.3|6542.5|6545.1|6542.8|6538.7|6536.9|371
1597415100000|2020-08-14 14:25:00|6544.2|6542.4|6548.4|6546.6|6549.1|6546.9|6544.2|6542.3|290
1597415400000|2020-08-14 14:30:00|6548.5|6546.7|6548.3|6546.5|6550.4|6548.6|6547.5|6545.7|300
1597415700000|2020-08-14 14:35:00|6548.4|6546.6|6549.5|6547.7|6549.7|6547.9|6548|6546.2|238
1597416000000|2020-08-14 14:40:00|6549.4|6547.6|6550.2|6548.4|6552.2|6550.4|6546.9|6545.1|311
1597416300000|2020-08-14 14:45:00|6550.3|6548.5|6551.5|6549.7|6552.7|6550.9|6550.3|6548|392
1597416600000|2020-08-14 14:50:00|6551.4|6549.6|6556.2|6554.4|6556.6|6554.8|6550.7|6548.9|324
1597416900000|2020-08-14 14:55:00|6556.4|6554.6|6557.5|6555.7|6560.5|6558.7|6555.9|6554.1|365
1597417200000|2020-08-14 15:00:00|6557.7|6555.9|6554.2|6552.4|6558.1|6556.3|6553|6551.2|302
1597417500000|2020-08-14 15:05:00|6554.3|6552.5|6554.2|6551.2|6555.8|6553.5|6552.4|6550.2|310
1597417800000|2020-08-14 15:10:00|6554.4|6551.4|6553.1|6550.1|6555.5|6553.1|6552.4|6550|266
1597418100000|2020-08-14 15:15:00|6553|6550|6552.6|6550.8|6553.4|6551.1|6551.4|6549.1|227
1597418400000|2020-08-14 15:20:00|6552.5|6550.7|6555.1|6552.1|6555.3|6553|6551.7|6549.3|190
1597418700000|2020-08-14 15:25:00|6555.2|6552.2|6554.4|6552.6|6555.8|6553.5|6553.6|6551.4|148
1597419000000|2020-08-14 15:30:00|6554.5|6552.7|6552.6|6550.8|6554.5|6552.7|6552.5|6550.7|261
1597419300000|2020-08-14 15:35:00|6552.5|6550.7|6552.6|6550.8|6553.7|6551.9|6552.5|6550.7|200
1597419600000|2020-08-14 15:40:00|6552.5|6550.7|6552.9|6551.1|6554.1|6552.3|6552.3|6550.5|233
1597419900000|2020-08-14 15:45:00|6553.3|6551.5|6553.4|6551.6|6554.7|6552.9|6552.7|6550.9|199
1597420200000|2020-08-14 15:50:00|6553.2|6551.4|6554.4|6552.6|6554.6|6552.8|6552.6|6550.8|147
1597420500000|2020-08-14 15:55:00|6554.5|6552.7|6554.4|6552.6|6555|6553.2|6553.4|6551.6|179
1597420800000|2020-08-14 16:00:00|6554.8|6553|6552.8|6551|6555|6553.2|6552.3|6549.9|330
1597421100000|2020-08-14 16:05:00|6552.9|6551.1|6552.2|6550.4|6553.4|6551.6|6551.1|6549.2|207
1597421400000|2020-08-14 16:10:00|6552.3|6550.5|6552.2|6550.4|6552.7|6550.9|6551.1|6549.3|223
1597421700000|2020-08-14 16:15:00|6552.3|6550.5|6552.3|6550.5|6552.8|6551|6551.3|6549.5|234
1597422000000|2020-08-14 16:20:00|6552.4|6550.6|6549.6|6547.8|6552.4|6550.6|6548.5|6546.5|232
1597422300000|2020-08-14 16:25:00|6549.5|6547.7|6549.3|6547.5|6550.6|6548.8|6549.1|6547.3|198
1597422600000|2020-08-14 16:30:00|6549.2|6547.4|6547.5|6545.7|6549.6|6547.8|6547.4|6545.6|275
1597422900000|2020-08-14 16:35:00|6547.4|6545.6|6546.2|6544.4|6547.4|6545.6|6545.8|6544|232
1597423200000|2020-08-14 16:40:00|6546.3|6544.5|6549.9|6548.1|6550.3|6548.5|6546.1|6544.3|225
1597423500000|2020-08-14 16:45:00|6550|6548.2|6550.8|6549|6550.8|6549|6548.2|6546.4|275
1597423800000|2020-08-14 16:50:00|6550.6|6548.8|6552.5|6550.7|6552.6|6550.8|6550.1|6548.3|280
1597424100000|2020-08-14 16:55:00|6552.4|6550.6|6550.5|6548.7|6553.5|6551.7|6550.3|6548.5|261
1597424400000|2020-08-14 17:00:00|6550.6|6548.8|6552.3|6550.5|6553|6550.7|6550.4|6548.6|224
1597424700000|2020-08-14 17:05:00|6552.2|6550.4|6551.9|6550.1|6552.5|6550.7|6550.5|6548.7|133
1597425000000|2020-08-14 17:10:00|6552.3|6550.5|6552.4|6550.6|6552.6|6550.8|6551.2|6549.4|197
1597425300000|2020-08-14 17:15:00|6552.3|6550.5|6551.2|6549.4|6552.4|6550.6|6550.6|6548.8|171
1597425600000|2020-08-14 17:20:00|6551.1|6549.3|6549.4|6547.6|6551.3|6549.5|6548.7|6546.9|181
1597425900000|2020-08-14 17:25:00|6549.3|6547.5|6549.2|6547.4|6549.4|6547.6|6548.2|6546.4|143
1597426200000|2020-08-14 17:30:00|6549.3|6547.5|6548.6|6546.8|6549.5|6547.7|6548|6546.2|134
1597426500000|2020-08-14 17:35:00|6548.5|6546.7|6549.2|6547.4|6549.5|6547.7|6548.3|6546.5|161
1597426800000|2020-08-14 17:40:00|6549.3|6547.5|6549.5|6547.7|6549.6|6547.8|6549.1|6547.3|90
1597427100000|2020-08-14 17:45:00|6549.4|6547.6|6550.4|6548.6|6550.6|6548.8|6549.3|6547.5|231
1597427400000|2020-08-14 17:50:00|6550.3|6548.5|6549.3|6547.5|6550.6|6548.8|6549.2|6547.4|231
1597427700000|2020-08-14 17:55:00|6549.2|6547.4|6548.3|6546.5|6549.3|6547.5|6547.9|6546.1|176
1597428000000|2020-08-14 18:00:00|6548.2|6546.4|6546.3|6544.5|6548.5|6546.7|6546.3|6544.5|243
1597428300000|2020-08-14 18:05:00|6546.4|6544.6|6546.2|6544.4|6546.4|6544.6|6545.5|6543.7|124
1597428600000|2020-08-14 18:10:00|6546.3|6544.5|6547.6|6545.8|6548.4|6546.6|6545.9|6544.1|138
1597428900000|2020-08-14 18:15:00|6547.7|6545.9|6546.3|6544.5|6548.7|6546.9|6546.1|6544.3|181
1597429200000|2020-08-14 18:20:00|6546.2|6544.4|6548.4|6546.6|6548.6|6546.8|6546.1|6544.3|177
1597429500000|2020-08-14 18:25:00|6548.3|6546.5|6548.4|6546.6|6548.7|6546.9|6548|6546.2|124
1597429800000|2020-08-14 18:30:00|6548.5|6546.7|6549.3|6547.5|6550.4|6548.6|6548.3|6546.5|112
1597430100000|2020-08-14 18:35:00|6549.2|6547.4|6547.6|6545.8|6549.5|6547.7|6547.5|6545.7|112
1597430400000|2020-08-14 18:40:00|6547.5|6545.7|6547.7|6545.9|6547.8|6546|6546.5|6544.7|122
1597430700000|2020-08-14 18:45:00|6547.8|6546|6548.3|6546.5|6548.7|6546.9|6547.4|6545.6|179
1597431000000|2020-08-14 18:50:00|6548.2|6546.4|6546.7|6544.9|6548.4|6546.6|6546.7|6544.9|137
1597431300000|2020-08-14 18:55:00|6546.8|6545|6549.5|6547.7|6550|6548.2|6546.2|6544.4|165
1597431600000|2020-08-14 19:00:00|6549.6|6547.8|6550.4|6548.6|6550.7|6548.9|6548.3|6546.5|224
1597431900000|2020-08-14 19:05:00|6550.5|6548.7|6548.3|6546.5|6551.4|6549.6|6548.3|6546.5|167
1597432200000|2020-08-14 19:10:00|6548.2|6546.4|6545.2|6543.4|6548.3|6546.5|6545.2|6543.4|151
1597432500000|2020-08-14 19:15:00|6545.3|6543.5|6545.4|6543.6|6546.5|6544.7|6544.3|6542.5|138
1597432800000|2020-08-14 19:20:00|6545.3|6543.5|6545.3|6543.5|6546.2|6544.4|6544.9|6543.1|120
1597433100000|2020-08-14 19:25:00|6545.4|6543.6|6547.1|6544.1|6547.8|6545.8|6545.2|6543.4|133
1597433400000|2020-08-14 19:30:00|6546.5|6544.7|6545.3|6542.3|6547|6544.8|6544.5|6542.2|165
1597433700000|2020-08-14 19:35:00|6545.2|6542.2|6544.4|6542.6|6545.6|6543.5|6544.2|6542|127
1597434000000|2020-08-14 19:40:00|6544.5|6542.7|6546|6543|6546.5|6544|6544.4|6542.3|132
1597434300000|2020-08-14 19:45:00|6546.1|6543.1|6546|6543|6548.2|6545.7|6546|6543|121
1597434600000|2020-08-14 19:50:00|6546.3|6543.3|6547.5|6544.5|6547.5|6545.1|6544.3|6542|110
1597434900000|2020-08-14 19:55:00|6547.4|6544.4|6546.2|6544.4|6547.5|6545.6|6546.2|6543.8|82
1597435200000|2020-08-14 20:00:00|6546.3|6544.5|6546.2|6544.4|6547.9|6545.5|6546.2|6543.7|94
1597435500000|2020-08-14 20:05:00|6546.3|6544.5|6547|6544|6547|6544.6|6545.8|6543.3|91
1597435800000|2020-08-14 20:10:00|6546.9|6543.9|6545.9|6542.9|6548|6545.3|6545.4|6542.8|85
1597436100000|2020-08-14 20:15:00|6546|6543|6545.6|6542.6|6546.8|6544.5|6544.8|6542.3|116
1597436400000|2020-08-14 20:20:00|6545.7|6542.7|6546.2|6544.4|6547|6544.5|6545.3|6542.6|92
1597436700000|2020-08-14 20:25:00|6546.1|6544.3|6545.3|6543.5|6546.8|6544.5|6545.2|6542.6|95
1597437000000|2020-08-14 20:30:00|6545.1|6543.3|6545.9|6542.9|6546.4|6544.4|6545|6542.7|76
1597437300000|2020-08-14 20:35:00|6545.8|6542.8|6545.4|6542.4|6546|6543.5|6544|6541.7|66
1597437600000|2020-08-14 20:40:00|6544.9|6541.9|6546|6543|6546|6543.5|6544.2|6541.7|58
1597437900000|2020-08-14 20:45:00|6545.9|6542.9|6545.9|6542.9|6546.5|6543.5|6545.7|6542.7|82
1597438200000|2020-08-14 20:50:00|6545.7|6542.7|6545.4|6542.4|6546.5|6543.1|6545|6541.7|100
1597438500000|2020-08-14 20:55:00|6544.9|6541.9|6543.8|6540.1|6545.4|6542.4|6542.7|6539.6|174
1597608000000|2020-08-16 20:00:00|6544.9|6539.9|6544.9|6539.9|6544.9|6539.9|6544.9|6539.9|1
1597608600000|2020-08-16 20:10:00|6542.5|6532.5|6542.5|6532.5|6542.5|6532.5|6542.5|6532.5|1
1597609200000|2020-08-16 20:20:00|6544.1|6534.1|6542.5|6532.5|6544.1|6534.1|6542.5|6532.5|2
1597609500000|2020-08-16 20:25:00|6544.1|6534.1|6542.5|6532.5|6544.1|6534.1|6542.5|6532.5|4
1597609800000|2020-08-16 20:30:00|6544.1|6534.1|6542.5|6532.5|6544.1|6534.1|6542.5|6532.5|2
1597610400000|2020-08-16 20:40:00|6543.9|6533.9|6542.5|6532.5|6543.9|6533.9|6542.5|6532.5|2
1597610700000|2020-08-16 20:45:00|6546.6|6537.6|6542.5|6532.5|6546.6|6537.6|6542.5|6532.5|2
1597611000000|2020-08-16 20:50:00|6547|6537|6546.6|6537.6|6547|6537.6|6546.6|6537|2
1597611300000|2020-08-16 20:55:00|6548.7|6538.7|6546.7|6542.7|6548.7|6543.3|6546.6|6537.6|7
1597611600000|2020-08-16 21:00:00|6547.3|6542.6|6547.4|6542.1|6547.5|6542.6|6547.3|6542.1|5
1597611900000|2020-08-16 21:05:00|6547.5|6537.6|6554.1|6544.1|6554.6|6544.6|6545.7|6537.6|40
1597612200000|2020-08-16 21:10:00|6554.2|6544.2|6550.2|6540.2|6554.5|6544.5|6549.1|6539.1|31
1597612800000|2020-08-16 21:20:00|6550.3|6540.3|6551.5|6541.5|6552.1|6542.1|6550.2|6540.2|4
1597613100000|2020-08-16 21:25:00|6552.3|6543.3|6554.7|6549.7|6556.1|6550.6|6551.5|6542.3|66
1597613400000|2020-08-16 21:30:00|6554.9|6549.9|6554.2|6548.8|6555.2|6549.9|6554.2|6548.7|48
1597613700000|2020-08-16 21:35:00|6554.3|6548.7|6553.1|6547.6|6555.4|6549.9|6551|6545.2|76
1597614000000|2020-08-16 21:40:00|6552.3|6547.9|6552.9|6547.4|6553.6|6548.6|6552.1|6546.8|54
1597614300000|2020-08-16 21:45:00|6552.8|6548.3|6551.4|6547.4|6553.7|6548.3|6551.4|6546.5|69
1597614600000|2020-08-16 21:50:00|6551.7|6547.1|6552.2|6546.7|6552.3|6547.1|6551.1|6545.7|83
1597614900000|2020-08-16 21:55:00|6552.1|6546.6|6551.1|6544.3|6552.1|6546.7|6548.4|6541.2|81
1597615200000|2020-08-16 22:00:00|6551|6544|6551.1|6547.1|6553.6|6547.9|6548.1|6543.4|268
1597615500000|2020-08-16 22:05:00|6551|6547|6550.4|6546.4|6551|6547|6547.5|6543.4|138
1597615800000|2020-08-16 22:10:00|6550.3|6546.3|6548.4|6544.4|6550.5|6546.5|6548.4|6544.4|96
1597616100000|2020-08-16 22:15:00|6548.5|6544.5|6548.9|6544.9|6549.4|6545.4|6548.2|6544.2|97
1597616400000|2020-08-16 22:20:00|6549|6545|6548.1|6544.1|6551.1|6547.1|6547.9|6543.9|113
1597616700000|2020-08-16 22:25:00|6547.5|6543.5|6547|6544|6549.3|6545.3|6546.6|6543.2|117
1597617000000|2020-08-16 22:30:00|6547.1|6544.1|6546.3|6543.3|6549.3|6546.3|6546|6543|168
1597617300000|2020-08-16 22:35:00|6546.1|6543.1|6545.1|6542.1|6546.3|6543.3|6543.9|6540.9|163
1597617600000|2020-08-16 22:40:00|6545.2|6542.2|6544.3|6541.3|6545.3|6542.3|6543.9|6540.9|88
1597617900000|2020-08-16 22:45:00|6544.2|6541.2|6543.9|6540.9|6544.5|6541.5|6542.7|6539.7|124
1597618200000|2020-08-16 22:50:00|6544|6541|6543.9|6540.9|6544.3|6541.3|6543.1|6540.1|81
1597618500000|2020-08-16 22:55:00|6544|6541|6541.9|6538.9|6544.4|6541.4|6541.5|6538.8|153
1597618800000|2020-08-16 23:00:00|6542|6539|6541.7|6538.7|6542|6540.1|6538.9|6536.5|192
1597619100000|2020-08-16 23:05:00|6541.2|6538.2|6541.5|6538.5|6543.4|6540.4|6538.9|6536.5|231
1597619400000|2020-08-16 23:10:00|6541.4|6538.4|6538.8|6535.8|6541.9|6538.9|6537.8|6535.5|164
1597619700000|2020-08-16 23:15:00|6538|6535|6540.1|6537.1|6541|6538.4|6537.5|6535|244
1597620000000|2020-08-16 23:20:00|6540|6537|6539.4|6537.6|6542.2|6539.8|6539|6536.7|216
1597620300000|2020-08-16 23:25:00|6540.1|6538.3|6540.3|6538.5|6542.1|6539.5|6539.2|6537.3|210
1597620600000|2020-08-16 23:30:00|6540.2|6538.4|6540.5|6538.7|6540.6|6538.8|6540|6538.2|84
1597620900000|2020-08-16 23:35:00|6541|6539.2|6541.3|6539.5|6543.4|6541.6|6540.9|6539.1|108
1597621200000|2020-08-16 23:40:00|6541.2|6539.4|6542.3|6540.5|6542.3|6540.5|6541.2|6539.4|105
1597621500000|2020-08-16 23:45:00|6542.2|6540.4|6541.2|6539.4|6543.1|6541.3|6541.2|6539.4|116
1597621800000|2020-08-16 23:50:00|6541.3|6539.5|6542.2|6540.4|6544.8|6543|6541.1|6539.3|189
1597622100000|2020-08-16 23:55:00|6542.5|6540.7|6544.1|6542.3|6545.3|6543.5|6542.3|6540.5|229
1597622400000|2020-08-17 00:00:00|6544.2|6542.4|6543.4|6541.6|6545.6|6543.8|6543.2|6541.4|230
1597622700000|2020-08-17 00:05:00|6543.3|6541.5|6538.5|6536.7|6543.5|6541.7|6538.5|6536.7|187
1597623000000|2020-08-17 00:10:00|6538.6|6536.8|6538.5|6536.7|6538.8|6537|6536.7|6534.9|195
1597623300000|2020-08-17 00:15:00|6538.6|6536.8|6535.6|6533.8|6539.6|6537.8|6535.5|6533.7|172
1597623600000|2020-08-17 00:20:00|6535.5|6533.7|6536.4|6534.6|6538.4|6536.6|6535.3|6533.5|160
1597623900000|2020-08-17 00:25:00|6536.3|6534.5|6536.3|6534.5|6536.5|6534.7|6536.2|6534.4|65
1597624200000|2020-08-17 00:30:00|6536.2|6534.4|6537.4|6535.6|6538.6|6536.8|6536.2|6534.4|119
1597624500000|2020-08-17 00:35:00|6537.3|6535.5|6536.3|6534.5|6538.1|6536.3|6535.9|6534.1|135
1597624800000|2020-08-17 00:40:00|6536.2|6534.4|6534.4|6532.6|6536.3|6534.5|6534.3|6532.5|91
1597625100000|2020-08-17 00:45:00|6534.5|6532.7|6535.5|6533.7|6535.8|6534|6534.1|6532.3|134
1597625400000|2020-08-17 00:50:00|6535.7|6533.9|6535.8|6534|6537|6535.2|6535.2|6533.4|98
1597625700000|2020-08-17 00:55:00|6535.7|6533.9|6532.6|6530.8|6535.7|6533.9|6531.5|6529.7|284
1597626000000|2020-08-17 01:00:00|6532.9|6531.1|6534.3|6532.5|6537.5|6535.7|6532.3|6530.5|220
1597626300000|2020-08-17 01:05:00|6534.4|6532.6|6535.3|6533.5|6536.8|6535|6533.8|6532|179
1597626600000|2020-08-17 01:10:00|6535.4|6533.6|6531|6529.2|6536.4|6534.6|6530.3|6528.5|165
1597626900000|2020-08-17 01:15:00|6531.1|6529.3|6530|6528.2|6531.3|6529.5|6528.2|6526.4|200
1597627200000|2020-08-17 01:20:00|6530.1|6528.3|6530.5|6528.7|6530.6|6528.8|6529.1|6527.3|155
1597627500000|2020-08-17 01:25:00|6530.4|6528.6|6531.4|6529.6|6531.6|6529.8|6529.6|6527.8|140
1597627800000|2020-08-17 01:30:00|6531.5|6529.7|6530.7|6528.9|6533.5|6531.7|6530.7|6528.9|190
1597628100000|2020-08-17 01:35:00|6530.8|6529|6531.6|6529.8|6532.5|6530.7|6530.8|6529|111
1597628400000|2020-08-17 01:40:00|6531.7|6529.9|6536.8|6535|6537|6535.2|6531.6|6529.8|151
1597628700000|2020-08-17 01:45:00|6536.7|6534.9|6537.9|6536.1|6537.9|6536.1|6535.7|6533.9|136
1597629000000|2020-08-17 01:50:00|6537.8|6536|6538.2|6536.4|6539.4|6537.6|6537.6|6535.8|144
1597629300000|2020-08-17 01:55:00|6538.3|6536.5|6537.5|6535.7|6538.6|6536.8|6536.5|6534.7|99
1597629600000|2020-08-17 02:00:00|6537.4|6535.6|6539.5|6537.7|6539.8|6538|6537.3|6535.5|116
1597629900000|2020-08-17 02:05:00|6539.6|6537.8|6541.6|6539.8|6541.7|6539.9|6538.6|6536.8|168
1597630200000|2020-08-17 02:10:00|6541.7|6539.9|6542.2|6540.4|6544.9|6543.1|6541.4|6539.6|185
1597630500000|2020-08-17 02:15:00|6542.6|6540.8|6546|6544.2|6546|6544.2|6541.6|6539.8|170
1597630800000|2020-08-17 02:20:00|6545.9|6544.1|6546.7|6544.9|6547|6545.2|6544.7|6542.9|180
1597631100000|2020-08-17 02:25:00|6546.6|6544.8|6545.6|6543.8|6546.6|6544.8|6544.5|6542.7|138
1597631400000|2020-08-17 02:30:00|6545.7|6543.9|6549.9|6548.1|6549.9|6548.1|6545.6|6543.8|169
1597631700000|2020-08-17 02:35:00|6550.2|6548.4|6547.2|6545.4|6550.8|6549|6546.4|6544.6|191
1597632000000|2020-08-17 02:40:00|6547.3|6545.5|6548.3|6546.5|6549.8|6548|6547.3|6545.5|110
1597632300000|2020-08-17 02:45:00|6548.5|6546.7|6548.7|6546.9|6549.5|6547.7|6548.3|6546.5|129
1597632600000|2020-08-17 02:50:00|6548.6|6546.8|6547.7|6545.9|6549.2|6547.4|6547.6|6545.8|118
1597632900000|2020-08-17 02:55:00|6547.6|6545.8|6545.7|6543.9|6548.9|6547.1|6545.6|6543.8|146
1597633200000|2020-08-17 03:00:00|6545.6|6543.8|6545|6543.2|6545.6|6543.8|6543.9|6542.1|105
1597633500000|2020-08-17 03:05:00|6545.1|6543.3|6543.6|6541.8|6545.4|6543.6|6542.4|6540.6|101
1597633800000|2020-08-17 03:10:00|6543.5|6541.7|6541.7|6539.9|6543.7|6541.9|6541.6|6539.8|95
1597634100000|2020-08-17 03:15:00|6541.6|6539.8|6541.5|6539.7|6542.7|6540.9|6541.3|6539.5|109
1597634400000|2020-08-17 03:20:00|6541|6539.2|6540.2|6538.4|6541.6|6539.8|6540|6538.2|138
1597634700000|2020-08-17 03:25:00|6540.1|6538.3|6538.6|6536.8|6541.7|6539.7|6538.1|6536.3|128
1597635000000|2020-08-17 03:30:00|6538.2|6536.4|6536.6|6534.8|6538.5|6536.7|6535.9|6534.1|149
1597635300000|2020-08-17 03:35:00|6536.5|6534.7|6535.4|6533.6|6536.7|6534.9|6535.2|6533.4|39
1597635600000|2020-08-17 03:40:00|6535.3|6533.5|6536.7|6534.9|6536.8|6535|6535|6533.2|87
1597635900000|2020-08-17 03:45:00|6536.8|6535|6536.6|6534.8|6537.9|6536.1|6536.5|6534.7|89
1597636200000|2020-08-17 03:50:00|6535.9|6534.1|6535.5|6533.7|6536.3|6534.5|6535|6533.2|140
1597636500000|2020-08-17 03:55:00|6535.4|6533.6|6533.9|6532.1|6535.5|6533.7|6533.7|6531.9|132
1597636800000|2020-08-17 04:00:00|6533.8|6532|6534.6|6532.8|6534.9|6533.1|6533.6|6531.8|136
1597637100000|2020-08-17 04:05:00|6534.7|6532.9|6532.8|6531|6534.8|6533|6532.7|6530.9|110
1597637400000|2020-08-17 04:10:00|6532.7|6530.9|6532.6|6530.8|6532.8|6531|6532.2|6530.4|75
1597637700000|2020-08-17 04:15:00|6532.5|6530.7|6531.5|6529.7|6532.5|6530.7|6530.6|6528.8|103
1597638000000|2020-08-17 04:20:00|6531.6|6529.8|6530.8|6529|6532.2|6530.4|6530.8|6529|94
1597638300000|2020-08-17 04:25:00|6530.9|6529.1|6531.9|6530.1|6531.9|6530.1|6530.7|6528.9|79
1597638600000|2020-08-17 04:30:00|6532|6530.2|6532.2|6530.4|6532.8|6531|6531|6529.2|95
1597638900000|2020-08-17 04:35:00|6532.3|6530.5|6532.7|6530.9|6532.9|6531.1|6532.1|6530.3|128
1597639200000|2020-08-17 04:40:00|6532.6|6530.8|6533.6|6531.8|6533.9|6532.1|6532.6|6530.8|162
1597639500000|2020-08-17 04:45:00|6533.7|6531.9|6531.9|6530.1|6534|6532.2|6531.8|6530|146
1597639800000|2020-08-17 04:50:00|6532.2|6530.4|6532.7|6530.9|6533|6531.2|6532.1|6530.3|102
1597640100000|2020-08-17 04:55:00|6532.8|6531|6532.8|6531|6533.7|6531.9|6532.3|6530.5|77
1597640400000|2020-08-17 05:00:00|6532.7|6530.9|6533.2|6531.4|6533.9|6532.1|6532.3|6530.5|114
1597640700000|2020-08-17 05:05:00|6533.1|6531.3|6534.2|6532.4|6534.7|6532.9|6533.1|6531.3|100
1597641000000|2020-08-17 05:10:00|6534.3|6532.5|6535.4|6533.6|6535.5|6533.7|6534|6532.2|99
1597641300000|2020-08-17 05:15:00|6535.3|6533.5|6536|6534.2|6536.1|6534.3|6534.9|6533.1|80
1597641600000|2020-08-17 05:20:00|6536.1|6534.3|6536.9|6535.1|6537|6535.2|6534.8|6533|100
1597641900000|2020-08-17 05:25:00|6536.8|6535|6535.2|6533.4|6536.9|6535.1|6535.1|6533.3|103
1597642200000|2020-08-17 05:30:00|6534.9|6533.1|6533.7|6531.9|6535|6533.2|6533.3|6531.5|157
1597642500000|2020-08-17 05:35:00|6533.8|6532|6532.8|6531|6533.8|6532|6531.9|6530.1|137
1597642800000|2020-08-17 05:40:00|6532.9|6531.1|6534.3|6532.5|6535.5|6533.7|6532.7|6530.9|104
1597643100000|2020-08-17 05:45:00|6534.2|6532.4|6534.8|6533|6535.4|6533.6|6533.9|6532.1|131
1597643400000|2020-08-17 05:50:00|6534.7|6532.9|6534.9|6533.1|6535.4|6533.6|6534|6532.2|94
1597643700000|2020-08-17 05:55:00|6535|6533.2|6536.9|6535.1|6537|6535.2|6534.6|6532.8|202
1597644000000|2020-08-17 06:00:00|6537.3|6535.5|6538.6|6536.8|6539.7|6537.9|6536.5|6534.7|250
1597644300000|2020-08-17 06:05:00|6538.8|6537|6536.9|6535.1|6538.9|6537.1|6535.6|6533.8|227
1597644600000|2020-08-17 06:10:00|6536.8|6535|6538.8|6537|6539.5|6537.7|6536.5|6534.7|307
1597644900000|2020-08-17 06:15:00|6538.7|6536.9|6539|6537.2|6539.8|6538|6537.4|6535.6|326
1597645200000|2020-08-17 06:20:00|6539.1|6537.3|6540.4|6538.6|6540.4|6538.6|6537.7|6535.9|138
1597645500000|2020-08-17 06:25:00|6540.3|6538.5|6540|6538.2|6541.6|6539.8|6539.9|6538.1|115
1597645800000|2020-08-17 06:30:00|6540.1|6538.3|6539.2|6537.4|6540.1|6538.3|6537.7|6535.9|169
1597646100000|2020-08-17 06:35:00|6539.3|6537.5|6542.5|6540.7|6542.9|6541.1|6539.3|6537.5|195
1597646400000|2020-08-17 06:40:00|6542.6|6540.8|6543.7|6541.9|6543.7|6541.9|6540.7|6538.9|196
1597646700000|2020-08-17 06:45:00|6543.4|6541.6|6541.1|6539.3|6543.7|6541.9|6541.1|6539.3|138
1597647000000|2020-08-17 06:50:00|6541|6539.2|6537.9|6536.1|6541.2|6539.4|6537.5|6535.7|252
1597647300000|2020-08-17 06:55:00|6538|6536.2|6540.1|6538.3|6541.5|6539.7|6538|6536.2|282
1597647600000|2020-08-17 07:00:00|6540|6538.2|6543|6541.2|6544.1|6542.3|6539.8|6538|395
1597647900000|2020-08-17 07:05:00|6543.5|6541.7|6541.9|6540.1|6543.9|6542.1|6541.1|6539.3|272
1597648200000|2020-08-17 07:10:00|6541.8|6540|6541.9|6540.1|6542.4|6540.6|6538.6|6536.8|292
1597648500000|2020-08-17 07:15:00|6541.8|6540|6538.7|6536.9|6542.7|6540.9|6538.7|6536.9|379
1597648800000|2020-08-17 07:20:00|6538.8|6537|6538.7|6536.9|6539.9|6538.1|6536.6|6534.8|427
1597649100000|2020-08-17 07:25:00|6538.6|6536.8|6540.2|6538.4|6540.9|6539.1|6538.6|6536.8|442
1597649400000|2020-08-17 07:30:00|6540|6538.2|6538.5|6536.7|6540.7|6538.9|6538|6536.2|340
1597649700000|2020-08-17 07:35:00|6538.6|6536.8|6535.8|6534|6538.6|6536.8|6535.7|6533.9|329
1597650000000|2020-08-17 07:40:00|6535.7|6533.9|6535.5|6533.7|6537.8|6536|6535|6533.2|415
1597650300000|2020-08-17 07:45:00|6535.6|6533.8|6534.7|6532.9|6537.2|6535.4|6533.4|6531.6|393
1597650600000|2020-08-17 07:50:00|6534.6|6532.8|6536.1|6534.3|6536.4|6534.6|6533.5|6531.7|341
1597650900000|2020-08-17 07:55:00|6536.2|6534.4|6539.9|6538.1|6540|6538.2|6535.8|6534|357
1597651200000|2020-08-17 08:00:00|6540.1|6538.3|6535.5|6533.7|6540.4|6538.6|6534.3|6532.5|266
1597651500000|2020-08-17 08:05:00|6535.6|6533.8|6530.6|6528.8|6535.6|6533.8|6530.5|6528.7|253
1597651800000|2020-08-17 08:10:00|6530.4|6528.6|6530.7|6528.9|6530.9|6529.1|6528.8|6527|320
1597652100000|2020-08-17 08:15:00|6530.6|6528.8|6528.5|6526.7|6530.7|6528.9|6527.8|6526|312
1597652400000|2020-08-17 08:20:00|6527.9|6526.1|6528.8|6527|6528.8|6527|6527.5|6525.7|247
1597652700000|2020-08-17 08:25:00|6528.7|6526.9|6525.7|6523.9|6528.8|6527|6522.5|6520.7|288
1597653000000|2020-08-17 08:30:00|6525.3|6523.5|6523.7|6521.9|6525.6|6523.8|6523.7|6521.9|186
1597653300000|2020-08-17 08:35:00|6523.8|6522|6524.2|6522.4|6524.9|6523.1|6523.1|6521.3|190
1597653600000|2020-08-17 08:40:00|6524.1|6522.3|6527|6525.2|6527.8|6526|6523.4|6521.6|180
1597653900000|2020-08-17 08:45:00|6527.3|6525.5|6529.7|6527.9|6531.1|6529.3|6527.3|6525.5|233
1597654200000|2020-08-17 08:50:00|6529.6|6527.8|6528.8|6527|6530.9|6529.1|6528.2|6526.4|273
1597654500000|2020-08-17 08:55:00|6528.7|6526.9|6530.4|6528.6|6531|6529.2|6528.2|6526.4|334
1597654800000|2020-08-17 09:00:00|6530.2|6528.4|6533.8|6532|6534.5|6532.7|6530.2|6528.4|296
1597655100000|2020-08-17 09:05:00|6533.9|6532.1|6533.8|6532|6535.4|6533.6|6533.3|6531.5|186
1597655400000|2020-08-17 09:10:00|6533.7|6531.9|6533.9|6532.1|6535.6|6533.8|6532.5|6530.7|261
1597655700000|2020-08-17 09:15:00|6534|6532.2|6534.4|6532.6|6535.6|6533.8|6533.4|6531.6|222
1597656000000|2020-08-17 09:20:00|6534.5|6532.7|6535.9|6534.1|6536.3|6534.5|6534.3|6532.5|158
1597656300000|2020-08-17 09:25:00|6536|6534.2|6534.8|6533|6536.3|6534.5|6534.7|6532.9|279
1597656600000|2020-08-17 09:30:00|6534.5|6532.7|6532.9|6531.1|6534.5|6532.7|6532.2|6530.4|235
1597656900000|2020-08-17 09:35:00|6533|6531.2|6533.8|6532|6534.2|6532.4|6532.8|6531|193
1597657200000|2020-08-17 09:40:00|6533.9|6532.1|6537.4|6535.6|6537.7|6535.9|6533.8|6532|269
1597657500000|2020-08-17 09:45:00|6537.3|6535.5|6538.5|6536.7|6540.3|6538.5|6537.1|6535.3|303
1597657800000|2020-08-17 09:50:00|6538.6|6536.8|6540|6538.2|6540|6538.2|6537.3|6535.5|283
1597658100000|2020-08-17 09:55:00|6540.1|6538.3|6538|6536.2|6540.3|6538.5|6537.3|6535.5|286
1597658400000|2020-08-17 10:00:00|6538.1|6536.3|6534.9|6533.1|6538.1|6536.3|6534.4|6532.6|203
1597658700000|2020-08-17 10:05:00|6534.6|6532.8|6532.7|6530.9|6534.9|6533.1|6532.3|6530.5|179
1597659000000|2020-08-17 10:10:00|6532.9|6531.1|6531.7|6529.9|6532.9|6531.1|6531.2|6529.4|184
1597659300000|2020-08-17 10:15:00|6531.8|6530|6532.2|6530.4|6533.8|6532|6531.1|6529.3|194
1597659600000|2020-08-17 10:20:00|6532.3|6530.5|6533.2|6531.4|6533.2|6531.4|6531|6529.2|208
1597659900000|2020-08-17 10:25:00|6533.1|6531.3|6534.1|6532.3|6535.1|6533.3|6532.7|6530.9|250
1597660200000|2020-08-17 10:30:00|6534.2|6532.4|6528.4|6526.6|6534.2|6532.4|6528.4|6526.6|283
1597660500000|2020-08-17 10:35:00|6528.5|6526.7|6530.7|6528.9|6530.8|6529|6528.2|6526.4|278
1597660800000|2020-08-17 10:40:00|6530.6|6528.8|6529.1|6527.3|6530.7|6528.9|6528.2|6526.4|239
1597661100000|2020-08-17 10:45:00|6529.2|6527.4|6530.7|6528.9|6531.1|6529.3|6528.5|6526.7|217
1597661400000|2020-08-17 10:50:00|6530.6|6528.8|6530.6|6528.8|6531.6|6529.8|6529.6|6527.8|221
1597661700000|2020-08-17 10:55:00|6530.7|6528.9|6525.8|6524|6530.7|6528.9|6524.6|6522.8|271
1597662000000|2020-08-17 11:00:00|6526|6524.2|6526|6524.2|6526.7|6524.9|6523.4|6521.6|376
1597662300000|2020-08-17 11:05:00|6525.9|6524.1|6524.4|6522.6|6525.9|6524.1|6523.6|6521.8|254
1597662600000|2020-08-17 11:10:00|6524.3|6522.5|6524.6|6522.8|6525|6523.2|6523.5|6521.7|199
1597662900000|2020-08-17 11:15:00|6524.5|6522.7|6522.8|6521|6525|6523.2|6522.5|6520.7|328
1597663200000|2020-08-17 11:20:00|6522.7|6520.9|6524.6|6522.8|6525|6523.2|6520.7|6518.9|439
1597663500000|2020-08-17 11:25:00|6524.7|6522.9|6524.1|6522.3|6525|6523.2|6523.1|6521.3|349
1597663800000|2020-08-17 11:30:00|6523.5|6521.7|6524.7|6522.9|6525.9|6524.1|6523.1|6521.3|302
1597664100000|2020-08-17 11:35:00|6524.6|6522.8|6525.7|6523.9|6526.2|6524.4|6524.4|6522.6|253
1597664400000|2020-08-17 11:40:00|6525.8|6524|6526.9|6525.1|6528|6526.2|6525.7|6523.9|168
1597664700000|2020-08-17 11:45:00|6527|6525.2|6525.6|6523.8|6527|6525.2|6524.3|6522.5|239
1597665000000|2020-08-17 11:50:00|6525.7|6523.9|6526.2|6524.4|6527.1|6525.3|6525.3|6523.5|241
1597665300000|2020-08-17 11:55:00|6526.5|6524.7|6525.7|6523.9|6527.6|6525.8|6525.1|6523.3|252
1597665600000|2020-08-17 12:00:00|6525.3|6523.5|6521.4|6519.6|6525.3|6523.5|6521.1|6519.3|235
1597665900000|2020-08-17 12:05:00|6521.3|6519.5|6521.1|6519.3|6522|6520.2|6520.5|6518.7|174
1597666200000|2020-08-17 12:10:00|6521.3|6519.5|6520.9|6519.1|6521.6|6519.8|6520.6|6518.8|158
1597666500000|2020-08-17 12:15:00|6520.8|6519|6523.4|6521.6|6524.5|6522.7|6520.8|6519|217
1597666800000|2020-08-17 12:20:00|6523.5|6521.7|6524.6|6522.8|6524.7|6522.9|6522.2|6520.4|148
1597667100000|2020-08-17 12:25:00|6524.2|6522.4|6525.2|6523.4|6527.2|6525.4|6524.1|6522.3|217
1597667400000|2020-08-17 12:30:00|6525.3|6523.5|6529.3|6527.5|6530.3|6528.5|6524.7|6522.9|273
1597667700000|2020-08-17 12:35:00|6529.9|6528.1|6536.3|6534.5|6536.4|6534.6|6529.1|6527.3|348
1597668000000|2020-08-17 12:40:00|6536.2|6534.4|6535.8|6534|6537.2|6535.4|6534.7|6532.9|198
1597668300000|2020-08-17 12:45:00|6535.9|6534.1|6533.9|6532.1|6535.9|6534.1|6532.5|6530.7|183
1597668600000|2020-08-17 12:50:00|6534|6532.2|6530|6528.2|6534|6532.2|6530|6528.2|225
1597668900000|2020-08-17 12:55:00|6530.1|6528.3|6530.5|6528.7|6532|6530.2|6529.6|6527.8|205
1597669200000|2020-08-17 13:00:00|6530.6|6528.8|6531.5|6529.7|6532.7|6530.9|6530.3|6528.5|228
1597669500000|2020-08-17 13:05:00|6531.4|6529.6|6531.6|6529.8|6532.8|6531|6531|6529.2|179
1597669800000|2020-08-17 13:10:00|6531.7|6529.9|6531.6|6529.8|6533.2|6531.4|6531.3|6529.5|160
1597670100000|2020-08-17 13:15:00|6531.7|6529.9|6532.3|6530.5|6532.9|6531.1|6531.3|6529.5|162
1597670400000|2020-08-17 13:20:00|6532.4|6530.6|6531.8|6530|6533.1|6531.3|6531.3|6529.5|119
1597670700000|2020-08-17 13:25:00|6531.9|6530.1|6537|6535.2|6537.1|6535.3|6531.7|6529.9|156
1597671000000|2020-08-17 13:30:00|6537.1|6535.3|6542.9|6541.1|6543|6541.2|6536|6534.2|266
1597671300000|2020-08-17 13:35:00|6542.8|6541|6543.5|6541.7|6544|6542.2|6540.7|6538.9|341
1597671600000|2020-08-17 13:40:00|6543.6|6541.8|6547.1|6545.3|6548|6546.2|6543.6|6541.8|273
1597671900000|2020-08-17 13:45:00|6547.5|6545.7|6546.5|6544.7|6548.7|6546.9|6545.8|6544|243
1597672200000|2020-08-17 13:50:00|6546.6|6544.8|6548.8|6547|6551.6|6549.8|6546.6|6544.8|257
1597672500000|2020-08-17 13:55:00|6548.9|6547.1|6546.6|6544.8|6548.9|6547.1|6545.6|6543.8|180
1597672800000|2020-08-17 14:00:00|6546.5|6544.7|6546.1|6544.3|6547.6|6545.8|6543.9|6542.1|238
1597673100000|2020-08-17 14:05:00|6546|6544.2|6550.7|6548.9|6551|6549.2|6546|6544.2|207
1597673400000|2020-08-17 14:10:00|6550.8|6549|6547.1|6545.3|6550.8|6549|6545.7|6543.9|278
1597673700000|2020-08-17 14:15:00|6547|6545.2|6547.6|6545.8|6548.7|6546.9|6546.4|6544.6|186
1597674000000|2020-08-17 14:20:00|6547.7|6545.9|6551.9|6550.1|6552.9|6551.1|6547.5|6545.7|246
1597674300000|2020-08-17 14:25:00|6552|6550.2|6551.8|6550|6552.8|6551|6551.2|6549.4|189
1597674600000|2020-08-17 14:30:00|6551.9|6550.1|6554.8|6553|6554.9|6553.1|6548.6|6546.8|275
1597674900000|2020-08-17 14:35:00|6554.9|6553.1|6549.5|6547.7|6555.1|6553.3|6549.5|6547.7|253
1597675200000|2020-08-17 14:40:00|6549.6|6547.8|6546.3|6544.5|6550.8|6549|6545.5|6543.7|248
1597675500000|2020-08-17 14:45:00|6546.4|6544.6|6542.6|6540.8|6548|6546.2|6541.8|6540|338
1597675800000|2020-08-17 14:50:00|6542.5|6540.7|6542.8|6541|6549.9|6548.1|6540|6538.2|450
1597676100000|2020-08-17 14:55:00|6543.1|6541.3|6542.6|6540.8|6544.3|6542.5|6540.1|6538.3|405
1597676400000|2020-08-17 15:00:00|6542.5|6540.7|6544.7|6542.9|6545|6543.2|6542|6540.2|383
1597676700000|2020-08-17 15:05:00|6544.8|6543|6539.7|6537.9|6544.8|6543|6539.2|6537.4|216
1597677000000|2020-08-17 15:10:00|6539.8|6538|6541.9|6540.1|6542.4|6540.6|6539.7|6537.9|173
1597677300000|2020-08-17 15:15:00|6542.1|6540.3|6545.5|6543.7|6546.1|6544.3|6541.3|6539.5|247
1597677600000|2020-08-17 15:20:00|6545.7|6543.9|6544.8|6543|6545.7|6543.9|6542|6540.2|188
1597677900000|2020-08-17 15:25:00|6544.7|6542.9|6544.9|6543.1|6545.2|6543.4|6544|6542.2|145
1597678200000|2020-08-17 15:30:00|6545.7|6543.9|6543|6541.2|6546.6|6544.8|6542.9|6541.1|290
1597678500000|2020-08-17 15:35:00|6542.9|6541.1|6544|6542.2|6546.5|6544.7|6542.9|6541.1|248
1597678800000|2020-08-17 15:40:00|6543.9|6542.1|6545.4|6543.6|6545.5|6543.7|6543.1|6541.3|285
1597679100000|2020-08-17 15:45:00|6545.6|6543.8|6545.7|6543.9|6546.8|6545|6544.1|6542.3|198
1597679400000|2020-08-17 15:50:00|6545.8|6544|6544.7|6542.9|6545.8|6544|6541.8|6540|230
1597679700000|2020-08-17 15:55:00|6544.6|6542.8|6547.7|6545.9|6547.9|6546.1|6544.5|6542.7|242
1597680000000|2020-08-17 16:00:00|6547.6|6545.8|6545.6|6543.8|6548.3|6546.5|6544.7|6542.9|233
1597680300000|2020-08-17 16:05:00|6545.4|6543.6|6546.7|6544.9|6547|6545.2|6544.6|6542.8|242
1597680600000|2020-08-17 16:10:00|6546.8|6545|6545.7|6543.9|6547|6545.2|6544.7|6542.9|172
1597680900000|2020-08-17 16:15:00|6545.8|6544|6544.8|6543|6546.8|6545|6544.7|6542.9|179
1597681200000|2020-08-17 16:20:00|6544.9|6543.1|6543.9|6542.1|6545.4|6543.6|6543.6|6541.8|291
1597681500000|2020-08-17 16:25:00|6544|6542.2|6542|6540.2|6545.6|6543.8|6541.7|6539.9|191
1597681800000|2020-08-17 16:30:00|6541.9|6540.1|6544.5|6542.7|6544.8|6543|6541.9|6540.1|235
1597682100000|2020-08-17 16:35:00|6544.4|6542.6|6545.9|6544.1|6546.1|6544.3|6543.9|6542.1|180
1597682400000|2020-08-17 16:40:00|6546|6544.2|6546.1|6544.3|6546.6|6544.8|6545.8|6544|158
1597682700000|2020-08-17 16:45:00|6546.4|6544.6|6547.4|6545.6|6548|6546.2|6546|6544.2|187
1597683000000|2020-08-17 16:50:00|6547.5|6545.7|6546.8|6545|6547.8|6546|6546.6|6544.8|185
1597683300000|2020-08-17 16:55:00|6546.7|6544.9|6546.6|6544.8|6546.9|6545.1|6544.9|6543.1|195
1597683600000|2020-08-17 17:00:00|6546.7|6544.9|6545.8|6544|6547.8|6546|6545.7|6543.9|209
1597683900000|2020-08-17 17:05:00|6545.7|6543.9|6544.8|6543|6546|6544.2|6544.7|6542.9|118
1597684200000|2020-08-17 17:10:00|6544.9|6543.1|6545.9|6544.1|6546.7|6544.9|6544.3|6542.5|144
1597684500000|2020-08-17 17:15:00|6545.8|6544|6546.9|6545.1|6546.9|6545.1|6545.8|6544|115
1597684800000|2020-08-17 17:20:00|6546.8|6545|6547|6545.2|6547.2|6545.4|6546.7|6544.9|62
1597685100000|2020-08-17 17:25:00|6547.1|6545.3|6547.8|6546|6548.1|6546.3|6546.8|6545|198
1597685400000|2020-08-17 17:30:00|6547.7|6545.9|6546.7|6544.9|6548.9|6547.1|6546.7|6544.9|181
1597685700000|2020-08-17 17:35:00|6546.8|6545|6545.2|6543.4|6547.2|6545.4|6545.1|6543.3|151
1597686000000|2020-08-17 17:40:00|6545.3|6543.5|6545.4|6543.6|6545.6|6543.8|6543.8|6542|136
1597686300000|2020-08-17 17:45:00|6545.6|6543.8|6544.6|6542.8|6545.7|6543.9|6544.1|6542.3|109
1597686600000|2020-08-17 17:50:00|6544.5|6542.7|6543|6541.2|6544.8|6543|6542.9|6541.1|71
1597686900000|2020-08-17 17:55:00|6542.9|6541.1|6541.8|6540|6543|6541.2|6541.6|6539.8|138
1597687200000|2020-08-17 18:00:00|6541.7|6539.9|6541.4|6539.6|6542.6|6540.8|6540.8|6539|125
1597687500000|2020-08-17 18:05:00|6541.6|6539.8|6542.8|6541|6542.9|6541.1|6540.3|6538.5|173
1597687800000|2020-08-17 18:10:00|6542.9|6541.1|6543.3|6541.5|6544.2|6542.4|6542.3|6540.5|175
1597688100000|2020-08-17 18:15:00|6543.2|6541.4|6543|6541.2|6543.6|6541.8|6542.7|6540.9|122
1597688400000|2020-08-17 18:20:00|6543.1|6541.3|6544.1|6542.3|6544.2|6542.4|6542.1|6540.3|198
1597688700000|2020-08-17 18:25:00|6544.2|6542.4|6543.5|6541.7|6545.3|6543.5|6543.4|6541.6|181
1597689000000|2020-08-17 18:30:00|6543.8|6542|6542.2|6540.4|6543.8|6542|6541.5|6539.7|159
1597689300000|2020-08-17 18:35:00|6542.3|6540.5|6544.2|6542.4|6544.4|6542.6|6542|6540.2|132
1597689600000|2020-08-17 18:40:00|6544.1|6542.3|6543.1|6541.3|6544.2|6542.4|6542.3|6540.5|136
1597689900000|2020-08-17 18:45:00|6543.2|6541.4|6542.5|6540.7|6543.3|6541.5|6541.9|6540.1|168
1597690200000|2020-08-17 18:50:00|6542.6|6540.8|6543.2|6541.4|6543.2|6541.4|6542|6540.2|116
1597690500000|2020-08-17 18:55:00|6543.1|6541.3|6544.1|6542.3|6544.6|6542.8|6543.1|6541.3|195
1597690800000|2020-08-17 19:00:00|6545|6542|6545.5|6543.7|6545.6|6543.8|6542.8|6540.7|187
1597691100000|2020-08-17 19:05:00|6545.4|6543.6|6545.8|6544|6546.4|6544.2|6545.1|6543.3|116
1597691400000|2020-08-17 19:10:00|6545.7|6543.9|6546|6544.2|6546|6544.2|6545.4|6543.6|72
1597691700000|2020-08-17 19:15:00|6545.9|6544.1|6545.7|6543.9|6546|6544.2|6544.9|6543.1|60
1597692000000|2020-08-17 19:20:00|6545.6|6543.8|6545.9|6544.1|6546|6544.2|6545.5|6543.7|72
1597692300000|2020-08-17 19:25:00|6545.8|6544|6546.9|6545.1|6547.5|6545.3|6545.8|6543.4|72
1597692600000|2020-08-17 19:30:00|6547|6545.2|6546|6544.2|6547.3|6545.3|6545.2|6543.4|90
1597692900000|2020-08-17 19:35:00|6545.9|6544.1|6547.1|6545.3|6547.1|6545.3|6545.6|6543.5|101
1597693200000|2020-08-17 19:40:00|6547|6545.2|6548.2|6546.4|6548.8|6546.5|6547|6545.2|96
1597693500000|2020-08-17 19:45:00|6548.1|6546.3|6554.1|6551.1|6554.3|6551.7|6548.1|6546|152
1597693800000|2020-08-17 19:50:00|6554.2|6551.2|6562.3|6560.5|6563.6|6560.9|6553|6550.7|262
1597694100000|2020-08-17 19:55:00|6562.4|6560.6|6562.6|6560.8|6565|6563|6560.6|6558.4|159
1597694400000|2020-08-17 20:00:00|6562.5|6560.7|6562.7|6560.9|6563.3|6561|6560.9|6559|140
1597694700000|2020-08-17 20:05:00|6562.9|6561.1|6571.1|6569.3|6575.4|6573|6562.9|6561.1|209
1597695000000|2020-08-17 20:10:00|6571|6569.2|6571.3|6569.5|6573.1|6570.8|6568.9|6566.5|130
1597695300000|2020-08-17 20:15:00|6571.7|6569.9|6569.2|6567.4|6571.7|6569.9|6569.2|6566.7|99
1597695600000|2020-08-17 20:20:00|6569.6|6566.6|6568.4|6565.4|6569.8|6567.1|6567.7|6565.3|86
1597695900000|2020-08-17 20:25:00|6568.3|6565.3|6567.9|6566.1|6568.6|6566.2|6567.1|6564.6|100
1597696200000|2020-08-17 20:30:00|6567.8|6566|6566.9|6565.1|6568.3|6566.1|6566.7|6564.2|94
1597696500000|2020-08-17 20:35:00|6566.8|6565|6563.4|6561.6|6566.9|6565.1|6563.4|6561.5|137
1597696800000|2020-08-17 20:40:00|6563.3|6561.5|6564.2|6561.2|6564.3|6561.8|6562.7|6560.6|68
1597697100000|2020-08-17 20:45:00|6564.7|6561.7|6561.5|6558.5|6565.2|6562.7|6560.6|6557.6|117
1597697400000|2020-08-17 20:50:00|6561.7|6558.7|6561.7|6558.7|6562|6559.2|6560.9|6558.3|47
1597697700000|2020-08-17 20:55:00|6561.8|6558.8|6559.4|6556.4|6561.8|6558.8|6559.3|6556.3|74
1597698000000|2020-08-17 21:00:00|6559.6|6556.6|6564.6|6560.6|6565.1|6561.1|6559.4|6556.4|41
1597698300000|2020-08-17 21:05:00|6565.1|6561.1|6564.7|6560.7|6565.8|6561.8|6560.1|6556.4|139
1597698600000|2020-08-17 21:10:00|6564.6|6560.6|6563.5|6559.5|6564.7|6560.7|6562|6558|168
1597698900000|2020-08-17 21:15:00|6563.3|6559.3|6564|6560|6564.1|6560.1|6562|6558.6|109
1597699200000|2020-08-17 21:20:00|6562.6|6559|6560.2|6557.1|6562.6|6559|6555.6|6552.6|248
1597699500000|2020-08-17 21:25:00|6560.1|6557|6558.2|6555.2|6560.4|6557.3|6557.1|6553.2|123
1597699800000|2020-08-17 21:30:00|6558.6|6555.6|6558.2|6555.2|6558.8|6555.8|6557.1|6554.8|36
1597700100000|2020-08-17 21:35:00|6558.1|6555.1|6557.3|6554.3|6558.1|6555.1|6556.8|6553.8|32
1597700400000|2020-08-17 21:40:00|6557.2|6554.2|6557|6554|6557.7|6554.7|6556.4|6553.4|197
1597700700000|2020-08-17 21:45:00|6557.1|6554.1|6556.5|6553.5|6557.1|6554.1|6556.3|6553.3|100
1597701000000|2020-08-17 21:50:00|6556.4|6553.4|6557|6554|6557.1|6554.1|6556.2|6553.2|52
1597701300000|2020-08-17 21:55:00|6557.1|6554.1|6557.6|6554.6|6558.1|6555.1|6557|6554|221
1597701600000|2020-08-17 22:00:00|6557.8|6554.8|6559.6|6556.6|6561.3|6558.3|6557.4|6554.4|174
1597701900000|2020-08-17 22:05:00|6559.5|6556.5|6557.9|6554.9|6559.8|6556.8|6557.3|6554.7|109
1597702200000|2020-08-17 22:10:00|6558|6555|6558|6555|6558.5|6555.7|6557.3|6554.9|63
1597702500000|2020-08-17 22:15:00|6558.1|6555.1|6558|6555|6558.1|6555.7|6557.3|6554.9|51
1597702800000|2020-08-17 22:20:00|6558.1|6555.1|6557.4|6554.4|6558.1|6555.6|6556.4|6553.9|78
1597703100000|2020-08-17 22:25:00|6557.3|6554.3|6558.1|6555.1|6558.3|6555.7|6556.6|6554.2|70
1597703400000|2020-08-17 22:30:00|6557.9|6554.9|6555.4|6552.4|6559.1|6556.7|6555.4|6552.4|104
1597703700000|2020-08-17 22:35:00|6555.3|6552.3|6555.6|6552.6|6556.3|6553.7|6555|6552|93
1597704000000|2020-08-17 22:40:00|6555.7|6552.7|6556.3|6554.5|6557.1|6554.7|6554.9|6552.4|77
1597704300000|2020-08-17 22:45:00|6556.2|6554.4|6555.5|6553.7|6556.3|6554.4|6555.3|6552.4|57
1597704600000|2020-08-17 22:50:00|6555.4|6553.6|6555.1|6552.1|6557.7|6555.4|6554.6|6552|81
1597704900000|2020-08-17 22:55:00|6555|6553.2|6553.3|6551.5|6555.5|6553.5|6553.2|6550.8|101
1597705200000|2020-08-17 23:00:00|6552.4|6550.6|6555.4|6552.4|6555.6|6552.9|6551.5|6549.4|129
1597705500000|2020-08-17 23:05:00|6555.3|6552.3|6555.6|6553.8|6556.2|6553.9|6553.4|6551|107
1597705800000|2020-08-17 23:10:00|6555.5|6553.7|6555.3|6552.3|6556.3|6553.8|6554.6|6552.1|104
1597706100000|2020-08-17 23:15:00|6554.8|6553|6554.3|6552.5|6555.7|6553.6|6553|6550.6|135
1597706400000|2020-08-17 23:20:00|6554.2|6552.4|6553.1|6550.1|6555.3|6553|6551.8|6549.4|179
1597706700000|2020-08-17 23:25:00|6553.2|6550.2|6552.3|6549.3|6553.2|6550.4|6551.2|6548.9|147
1597707000000|2020-08-17 23:30:00|6552.8|6549.8|6551.4|6549.6|6553.3|6550.6|6551.3|6548.9|102
1597707300000|2020-08-17 23:35:00|6551.3|6549.5|6551.2|6549.4|6552|6549.5|6550.3|6548|102
1597707600000|2020-08-17 23:40:00|6551.1|6549.3|6553.2|6551.4|6554.1|6551.7|6551.1|6548.7|146
1597707900000|2020-08-17 23:45:00|6553.3|6551.5|6552.6|6549.6|6554.8|6552.4|6551.9|6549.2|138
1597708200000|2020-08-17 23:50:00|6552.7|6549.7|6554.5|6552.7|6554.7|6552.9|6551.3|6548.9|118
1597708500000|2020-08-17 23:55:00|6554.4|6552.6|6553.3|6551.5|6555.2|6553.2|6553.3|6551.1|162
1597708800000|2020-08-18 00:00:00|6553.4|6551.6|6554.7|6552.9|6555.8|6554|6553.1|6551.3|168
1597709100000|2020-08-18 00:05:00|6555.1|6553.3|6555.2|6553.4|6556.7|6554.9|6554.5|6552.4|210
1597709400000|2020-08-18 00:10:00|6555.3|6553.5|6557.9|6554.9|6557.9|6555.8|6554.6|6552.3|182
1597709700000|2020-08-18 00:15:00|6557.8|6554.8|6558.1|6556.3|6558.8|6556.8|6555.9|6554.1|200
1597710000000|2020-08-18 00:20:00|6558.2|6556.4|6558.5|6556.7|6559.1|6557.3|6556.6|6554.8|160
1597710300000|2020-08-18 00:25:00|6558.6|6556.8|6560.7|6558.9|6561.6|6559.6|6558.5|6556.7|175
1597710600000|2020-08-18 00:30:00|6560.8|6559|6557.3|6554.3|6561.5|6559.7|6555.6|6553.5|209
1597710900000|2020-08-18 00:35:00|6557.1|6554.1|6559.2|6557.4|6559.6|6557.6|6555.7|6553.3|171
1597711200000|2020-08-18 00:40:00|6559.3|6557.5|6562.7|6560.9|6564.1|6561.8|6558.4|6556.4|128
1597711500000|2020-08-18 00:45:00|6562.8|6561|6566.5|6564.7|6566.6|6564.8|6561.5|6559.3|219
1597711800000|2020-08-18 00:50:00|6566.6|6564.8|6564.9|6563.1|6566.8|6565|6562.6|6560.2|184
1597712100000|2020-08-18 00:55:00|6564.6|6562.8|6568.5|6566.7|6568.5|6566.7|6563.3|6561.5|154
1597712400000|2020-08-18 01:00:00|6568.4|6566.6|6560.7|6558.9|6569.3|6567.5|6560.1|6558.3|215
1597712700000|2020-08-18 01:05:00|6560.6|6558.8|6557.8|6556|6561.3|6559.5|6555.9|6554.1|249
1597713000000|2020-08-18 01:10:00|6557.9|6556.1|6559.4|6557.6|6559.6|6557.8|6554.9|6553.1|165
1597713300000|2020-08-18 01:15:00|6559.3|6557.5|6557.1|6554.1|6562.1|6559.1|6556.5|6554|262
1597713600000|2020-08-18 01:20:00|6556.9|6553.9|6558.9|6555.9|6558.9|6556.4|6555.2|6552.5|289
1597713900000|2020-08-18 01:25:00|6558.8|6555.8|6555.5|6552.5|6558.8|6556.1|6555.1|6552.1|268
1597714200000|2020-08-18 01:30:00|6555.2|6552.2|6552.6|6550.8|6557.6|6555|6552.5|6549.8|325
1597714500000|2020-08-18 01:35:00|6552.9|6549.9|6551.1|6548.1|6555|6552.6|6548.9|6547|356
1597714800000|2020-08-18 01:40:00|6551|6548|6548|6545|6551|6548|6545.6|6543|362
1597715100000|2020-08-18 01:45:00|6548.1|6545.1|6548|6545|6548.8|6546.6|6545.4|6542.9|388
1597715400000|2020-08-18 01:50:00|6547.6|6545.8|6549|6546|6549.1|6546.7|6546.5|6543.8|273
1597715700000|2020-08-18 01:55:00|6549.1|6546.1|6548.4|6546.6|6550.8|6547.8|6547.5|6544.9|229
1597716000000|2020-08-18 02:00:00|6548.5|6546.7|6543.8|6540.8|6550.1|6547.1|6542.5|6540.3|288
1597716300000|2020-08-18 02:05:00|6543|6541.2|6545.1|6542.1|6546.3|6543.7|6542.8|6540.2|257
1597716600000|2020-08-18 02:10:00|6544.6|6542.8|6543.6|6541.8|6546.3|6543.8|6543.5|6541.7|180
1597716900000|2020-08-18 02:15:00|6543.5|6541.7|6544.1|6541.1|6545.1|6542.7|6542.6|6540.6|179
1597717200000|2020-08-18 02:20:00|6543.5|6541.7|6543.4|6541.6|6546.4|6543.9|6542.1|6539.7|179
1597717500000|2020-08-18 02:25:00|6543.2|6541.4|6544.6|6542.8|6544.9|6542.8|6542.7|6540.2|163
1597717800000|2020-08-18 02:30:00|6544.5|6542.7|6541.7|6539.9|6544.5|6542.7|6540.3|6537.9|165
1597718100000|2020-08-18 02:35:00|6541.6|6539.8|6540.7|6538.9|6543.2|6540.7|6540.6|6538.4|154
1597718400000|2020-08-18 02:40:00|6540.8|6539|6541.6|6539.8|6541.7|6539.9|6539.4|6537.6|137
1597718700000|2020-08-18 02:45:00|6541.5|6539.7|6541.8|6540|6542.8|6541|6539.7|6537.9|201
1597719000000|2020-08-18 02:50:00|6541.7|6539.9|6540|6538.2|6541.8|6540|6538.7|6536.9|142
1597719300000|2020-08-18 02:55:00|6539.8|6538|6539.5|6537.7|6540.5|6538.7|6535.2|6533.4|260
1597719600000|2020-08-18 03:00:00|6540.3|6537.3|6540.7|6538.9|6541.5|6539.1|6538|6536.2|238
1597719900000|2020-08-18 03:05:00|6540.6|6538.8|6542.2|6539.2|6542.8|6541|6540.3|6538.5|135
1597720200000|2020-08-18 03:10:00|6542.3|6539.3|6542.3|6539.3|6544.2|6541.8|6541.7|6539.2|199
1597720500000|2020-08-18 03:15:00|6542.2|6539.2|6543.7|6541.9|6545.2|6542.8|6540.4|6538.2|149
1597720800000|2020-08-18 03:20:00|6543.6|6541.8|6542.7|6540.9|6545.3|6542.7|6541.8|6540|183
1597721100000|2020-08-18 03:25:00|6542.6|6540.8|6542.9|6541.1|6543.5|6541.6|6541.5|6539.4|130
1597721400000|2020-08-18 03:30:00|6542.8|6541|6543.9|6540.9|6544.9|6543.1|6542.6|6540.4|161
1597721700000|2020-08-18 03:35:00|6544|6541|6544.9|6543.1|6546.2|6543.6|6543.3|6541|145
1597722000000|2020-08-18 03:40:00|6545.5|6542.5|6547.2|6544.2|6547.4|6545.1|6545.3|6542.5|151
1597722300000|2020-08-18 03:45:00|6547.3|6544.3|6546.8|6545|6549.3|6546.9|6546.6|6544.2|139
1597722600000|2020-08-18 03:50:00|6547.1|6545.3|6544.4|6542.6|6547.3|6545.3|6543.5|6541.7|114
1597722900000|2020-08-18 03:55:00|6544.5|6542.7|6543.5|6541.7|6544.6|6542.8|6542.2|6540.4|130
1597723200000|2020-08-18 04:00:00|6543.6|6541.8|6545.4|6543.6|6546.5|6544.2|6543.4|6541.6|133
1597723500000|2020-08-18 04:05:00|6545.5|6543.7|6544.2|6541.2|6546.4|6544|6543.4|6541.2|86
1597723800000|2020-08-18 04:10:00|6544.3|6541.3|6541.5|6539.7|6544.3|6541.9|6540.9|6539|151
1597724100000|2020-08-18 04:15:00|6541.6|6539.8|6541.8|6540|6542.3|6540|6540.4|6538.1|89
1597724400000|2020-08-18 04:20:00|6541.7|6539.9|6545.9|6544.1|6545.9|6544.1|6541.2|6539.4|157
1597724700000|2020-08-18 04:25:00|6546.1|6544.3|6546.2|6543.2|6546.7|6544.5|6544.7|6542.3|151
1597725000000|2020-08-18 04:30:00|6546.3|6543.3|6544.7|6542.9|6546.3|6544.3|6544.2|6542.4|143
1597725300000|2020-08-18 04:35:00|6544.6|6542.8|6547.9|6546.1|6548.4|6546.3|6544.6|6542.2|136
1597725600000|2020-08-18 04:40:00|6548|6546.2|6548.8|6547|6549.6|6547.3|6547.6|6545.5|171
1597725900000|2020-08-18 04:45:00|6548.9|6547.1|6548.8|6547|6550.8|6548.4|6548.7|6546.5|106
1597726200000|2020-08-18 04:50:00|6548.9|6547.1|6550.4|6547.4|6550.5|6547.9|6547.9|6545.7|135
1597726500000|2020-08-18 04:55:00|6549.5|6547.7|6549.5|6547.7|6550.6|6548.2|6548.6|6546.7|168
1597726800000|2020-08-18 05:00:00|6549.6|6547.8|6548.8|6547|6550.9|6548.9|6548.6|6546.3|173
1597727100000|2020-08-18 05:05:00|6548.9|6547.1|6549.3|6546.3|6550.3|6547.6|6547.9|6545.4|132
1597727400000|2020-08-18 05:10:00|6549.4|6546.4|6548.4|6546.6|6549.4|6546.9|6546.9|6544.4|175
1597727700000|2020-08-18 05:15:00|6548.3|6546.5|6549.5|6546.5|6549.6|6547|6547.7|6545.1|148
1597728000000|2020-08-18 05:20:00|6549.4|6546.4|6550.3|6548.5|6551|6548.5|6549.3|6546.3|117
1597728300000|2020-08-18 05:25:00|6550.4|6548.6|6550.1|6547.1|6550.7|6548.6|6549|6546.5|162
1597728600000|2020-08-18 05:30:00|6550|6547|6550.1|6548.3|6550.6|6548.6|6549.3|6546.8|220
1597728900000|2020-08-18 05:35:00|6550.2|6548.4|6549.9|6548.1|6551.6|6549.3|6549.8|6547.4|190
1597729200000|2020-08-18 05:40:00|6550.5|6547.5|6548.7|6546.9|6551.7|6549.5|6548.6|6546.8|167
1597729500000|2020-08-18 05:45:00|6548.6|6546.8|6548.7|6546.9|6549.3|6547.5|6547.8|6546|148
1597729800000|2020-08-18 05:50:00|6548.6|6546.8|6546.5|6544.7|6549.7|6547.9|6545.9|6544.1|161
1597730100000|2020-08-18 05:55:00|6546.6|6544.8|6545.9|6544.1|6546.6|6544.8|6545.2|6543.4|146
1597730400000|2020-08-18 06:00:00|6546.3|6544.5|6547|6545.2|6547.2|6545.4|6545.8|6544|174
1597730700000|2020-08-18 06:05:00|6547.1|6545.3|6545|6543.2|6547.3|6545.5|6544.8|6543|296
1597731000000|2020-08-18 06:10:00|6545.1|6543.3|6543.7|6541.9|6545.4|6543.6|6542.1|6540.3|274
1597731300000|2020-08-18 06:15:00|6543.6|6541.8|6544.6|6542.8|6545.8|6544|6543.4|6541.6|156
1597731600000|2020-08-18 06:20:00|6544.7|6542.9|6545.1|6543.3|6546.2|6544.4|6544.1|6542.3|165
1597731900000|2020-08-18 06:25:00|6545.2|6543.4|6546.9|6545.1|6547|6545.2|6544.1|6542.3|185
1597732200000|2020-08-18 06:30:00|6547|6545.2|6550.7|6548.9|6551.7|6549.9|6546|6544.2|206
1597732500000|2020-08-18 06:35:00|6550.8|6549|6549.6|6547.8|6551.9|6550.1|6549.4|6547.6|221
1597732800000|2020-08-18 06:40:00|6549.7|6547.9|6546.8|6545|6550.2|6548.4|6546.7|6544.9|300
1597733100000|2020-08-18 06:45:00|6546.7|6544.9|6548|6546.2|6549.9|6548.1|6546.7|6544.9|205
1597733400000|2020-08-18 06:50:00|6548.1|6546.3|6549|6547.2|6549.7|6547.9|6547.2|6545.4|220
1597733700000|2020-08-18 06:55:00|6548.9|6547.1|6546|6544.2|6549|6547.2|6545|6543.2|243
1597734000000|2020-08-18 07:00:00|6545.9|6544.1|6545.1|6543.3|6546.8|6545|6544.2|6542.4|314
1597734300000|2020-08-18 07:05:00|6545.2|6543.4|6548.9|6547.1|6549.6|6547.8|6544.9|6543.1|391
1597734600000|2020-08-18 07:10:00|6549|6547.2|6550.2|6548.4|6552|6550.2|6547.4|6545.6|363
1597734900000|2020-08-18 07:15:00|6550.1|6548.3|6547.1|6545.3|6550.8|6549|6545.8|6544|363
1597735200000|2020-08-18 07:20:00|6546.9|6545.1|6548.1|6546.3|6549.6|6547.8|6546.9|6545.1|384
1597735500000|2020-08-18 07:25:00|6548|6546.2|6547.9|6546.1|6549|6547.2|6544.6|6542.8|370
1597735800000|2020-08-18 07:30:00|6547.8|6546|6548.7|6546.9|6550|6548.2|6547.8|6546|333
1597736100000|2020-08-18 07:35:00|6548.9|6547.1|6552.6|6550.8|6552.7|6550.9|6548.4|6546.6|351
1597736400000|2020-08-18 07:40:00|6552.7|6550.9|6553.9|6552.1|6556.7|6554.9|6552.1|6550.3|322
1597736700000|2020-08-18 07:45:00|6554.1|6552.3|6553.9|6552.1|6556.7|6554.9|6552.8|6551|298
1597737000000|2020-08-18 07:50:00|6553.8|6552|6553.3|6551.5|6554.3|6552.5|6550.3|6548.5|327
1597737300000|2020-08-18 07:55:00|6553.4|6551.6|6552|6550.2|6555|6553.2|6551.1|6549.3|245
1597737600000|2020-08-18 08:00:00|6551.9|6550.1|6550.9|6549.1|6553.2|6551.4|6550.7|6548.9|307
1597737900000|2020-08-18 08:05:00|6551|6549.2|6553.6|6551.8|6554.5|6552.7|6550.9|6549.1|224
1597738200000|2020-08-18 08:10:00|6553.7|6551.9|6552.8|6551|6554.9|6553.1|6551.7|6549.3|231
1597738500000|2020-08-18 08:15:00|6552.6|6550.8|6551.5|6549.7|6554|6552.2|6551.4|6549.6|215
1597738800000|2020-08-18 08:20:00|6551.4|6549.6|6550.9|6549.1|6551.6|6549.8|6550.5|6548.7|245
1597739100000|2020-08-18 08:25:00|6551|6549.2|6551|6549.2|6551.4|6549.6|6547.9|6546.1|332
1597739400000|2020-08-18 08:30:00|6551.1|6549.3|6552|6550.2|6552.9|6551.1|6550.9|6549.1|255
1597739700000|2020-08-18 08:35:00|6552.1|6550.3|6552.7|6550.9|6552.8|6551|6550.6|6548.8|212
1597740000000|2020-08-18 08:40:00|6552.8|6551|6554.7|6552.9|6555|6553.2|6552.4|6550.6|351
1597740300000|2020-08-18 08:45:00|6554.8|6553|6554.6|6552.8|6556.6|6554.8|6554.2|6552.4|262
1597740600000|2020-08-18 08:50:00|6554.5|6552.7|6557.1|6555.3|6557.3|6555.5|6553|6551.2|348
1597740900000|2020-08-18 08:55:00|6557.2|6555.4|6559.9|6558.1|6560.8|6559|6557.2|6555.4|447
1597741200000|2020-08-18 09:00:00|6559.6|6557.8|6560.6|6558.8|6561.2|6559.4|6557.9|6556.1|315
1597741500000|2020-08-18 09:05:00|6560.5|6558.7|6564.1|6562.3|6564.2|6562.4|6560.5|6558.7|365
1597741800000|2020-08-18 09:10:00|6564.2|6562.4|6563.5|6561.7|6565|6563.2|6561.9|6560.1|213
1597742100000|2020-08-18 09:15:00|6563.4|6561.6|6562|6560.2|6563.5|6561.7|6560.8|6559|370
1597742400000|2020-08-18 09:20:00|6561.9|6560.1|6564.3|6562.5|6565.2|6563.4|6561.9|6560.1|368
1597742700000|2020-08-18 09:25:00|6564.9|6563.1|6560|6558.2|6565.4|6563.6|6559.7|6557.9|332
1597743000000|2020-08-18 09:30:00|6560.1|6558.3|6559.7|6557.9|6561|6559.2|6558.8|6557|283
1597743300000|2020-08-18 09:35:00|6559.9|6558.1|6562.7|6560.9|6563.9|6562.1|6559.4|6557.6|348
1597743600000|2020-08-18 09:40:00|6562.1|6560.3|6563.2|6561.4|6564.5|6562.7|6562.1|6560.3|219
1597743900000|2020-08-18 09:45:00|6563.1|6561.3|6563|6561.2|6564.8|6563|6561.8|6560|272
1597744200000|2020-08-18 09:50:00|6562.9|6561.1|6560.3|6558.5|6563.2|6561.4|6560.1|6558.3|219
1597744500000|2020-08-18 09:55:00|6560.2|6558.4|6562|6560.2|6562.4|6560.6|6560.2|6558.4|221
1597744800000|2020-08-18 10:00:00|6561.9|6560.1|6557.6|6555.8|6562.7|6560.9|6556.6|6554.8|274
1597745100000|2020-08-18 10:05:00|6557.7|6555.9|6560|6558.2|6560.5|6558.7|6557.6|6555.8|351
1597745400000|2020-08-18 10:10:00|6560.2|6558.4|6558.3|6556.5|6562|6560.2|6558.2|6556.4|239
1597745700000|2020-08-18 10:15:00|6558.2|6556.4|6560.3|6558.5|6560.4|6558.6|6558.1|6556.3|202
1597746000000|2020-08-18 10:20:00|6560.2|6558.4|6562.9|6561.1|6563|6561.2|6560|6558.2|137
1597746300000|2020-08-18 10:25:00|6562.8|6561|6564.7|6562.9|6565.2|6563.4|6560.9|6559.1|241
1597746600000|2020-08-18 10:30:00|6564.8|6563|6563.2|6561.4|6565|6563.2|6563|6561.2|200
1597746900000|2020-08-18 10:35:00|6563.1|6561.3|6566.7|6564.9|6566.7|6564.9|6563.1|6561.3|230
1597747200000|2020-08-18 10:40:00|6566.6|6564.8|6567|6565.2|6567.4|6565.6|6565.5|6563.7|292
1597747500000|2020-08-18 10:45:00|6566.9|6565.1|6559|6557.2|6567|6565.2|6558.8|6557|340
1597747800000|2020-08-18 10:50:00|6558.9|6557.1|6561.8|6560|6562.2|6560.4|6558.9|6557.1|186
1597748100000|2020-08-18 10:55:00|6561.9|6560.1|6558.1|6556.3|6562.8|6561|6556.9|6555.1|288
1597748400000|2020-08-18 11:00:00|6557.7|6555.9|6558.8|6557|6559.4|6557.6|6556.4|6554.6|231
1597748700000|2020-08-18 11:05:00|6558.7|6556.9|6557.7|6555.9|6559.6|6557.8|6556.7|6554.9|242
1597749000000|2020-08-18 11:10:00|6558.1|6556.3|6559.3|6557.5|6560|6558.2|6557.8|6556|311
1597749300000|2020-08-18 11:15:00|6559.2|6557.4|6560.2|6558.4|6560.6|6558.8|6559|6557.2|217
1597749600000|2020-08-18 11:20:00|6560.4|6558.6|6559.7|6557.9|6560.9|6559.1|6559.6|6557.8|181
1597749900000|2020-08-18 11:25:00|6559.8|6558|6557.5|6555.7|6560.2|6558.4|6556.5|6554.7|175
1597750200000|2020-08-18 11:30:00|6557.4|6555.6|6560.4|6558.6|6561|6559.2|6557.4|6555.6|174
1597750500000|2020-08-18 11:35:00|6560.5|6558.7|6560.5|6558.7|6561.4|6559.6|6559.4|6557.6|181
1597750800000|2020-08-18 11:40:00|6560.6|6558.8|6559.8|6558|6561.9|6560.1|6559.5|6557.7|224
1597751100000|2020-08-18 11:45:00|6559.7|6557.9|6562.8|6561|6562.9|6561.1|6559.7|6557.9|225
1597751400000|2020-08-18 11:50:00|6562.9|6561.1|6563.8|6562|6564.4|6562.6|6562|6560.2|239
1597751700000|2020-08-18 11:55:00|6563.9|6562.1|6566.1|6564.3|6566.9|6565.1|6562.7|6560.9|296
1597752000000|2020-08-18 12:00:00|6566|6564.2|6568|6566.2|6568.9|6567.1|6565.1|6563.3|178
1597752300000|2020-08-18 12:05:00|6567.9|6566.1|6571.9|6570.1|6572.3|6570.5|6567.9|6566.1|221
1597752600000|2020-08-18 12:10:00|6571.8|6570|6571.9|6570.1|6572.3|6570.5|6571|6569.2|172
1597752900000|2020-08-18 12:15:00|6572|6570.2|6584.1|6582.3|6584.3|6582.5|6571.6|6569.8|280
1597753200000|2020-08-18 12:20:00|6584.2|6582.4|6580.9|6579.1|6587.5|6584.5|6580.6|6578.4|388
1597753500000|2020-08-18 12:25:00|6581|6579.2|6587.2|6585.4|6588.5|6586.1|6580.9|6579|304
1597753800000|2020-08-18 12:30:00|6588|6585|6586.4|6583.4|6588|6585.7|6585.1|6582.8|297
1597754100000|2020-08-18 12:35:00|6586.5|6583.5|6588.5|6585.5|6590.2|6587.9|6583.3|6581.4|352
1597754400000|2020-08-18 12:40:00|6588.4|6585.4|6584|6582.2|6588.4|6585.8|6583.8|6581.4|353
1597754700000|2020-08-18 12:45:00|6583.9|6582.1|6586.9|6585.1|6588.6|6586.6|6583.8|6582|284
1597755000000|2020-08-18 12:50:00|6587.1|6585.3|6585|6583.2|6587.7|6585.3|6584.1|6582.3|242
1597755300000|2020-08-18 12:55:00|6585.1|6583.3|6585.3|6583.5|6586.1|6584.2|6582.6|6580.8|267
1597755600000|2020-08-18 13:00:00|6585.5|6583.7|6583.5|6581.7|6589|6586.7|6582.9|6581.1|347
1597755900000|2020-08-18 13:05:00|6583.6|6581.8|6583|6581.2|6586.5|6584.7|6582.7|6580.9|273
1597756200000|2020-08-18 13:10:00|6583.1|6581.3|6586.6|6584.8|6588|6586.2|6582.3|6579.8|349
1597756500000|2020-08-18 13:15:00|6586.5|6584.7|6588.2|6586.4|6589.2|6586.8|6584.7|6582.2|338
1597756800000|2020-08-18 13:20:00|6588.1|6586.3|6586.3|6584.5|6591.7|6589.3|6586.2|6584.4|322
1597757100000|2020-08-18 13:25:00|6586.4|6584.6|6595.8|6594|6598.9|6596.8|6586.4|6584.6|396
1597757400000|2020-08-18 13:30:00|6595.7|6593.9|6595.4|6593.6|6599.8|6597.4|6594.9|6592.7|442
1597757700000|2020-08-18 13:35:00|6595.5|6593.7|6596.2|6594.4|6599.3|6597.2|6595|6593.2|424
1597758000000|2020-08-18 13:40:00|6596.1|6594.3|6601.5|6599.7|6602.5|6600.2|6596.1|6594.3|365
1597758300000|2020-08-18 13:45:00|6601.7|6599.9|6603.5|6601.7|6605.4|6603.2|6600|6597.8|398
1597758600000|2020-08-18 13:50:00|6603.3|6601.5|6599|6597.2|6603.6|6601.8|6598.8|6597|415
1597758900000|2020-08-18 13:55:00|6598.9|6597.1|6595.4|6593.6|6600.7|6598.9|6595.3|6593.5|331
1597759200000|2020-08-18 14:00:00|6595.3|6593.5|6591.3|6589.5|6597.2|6595.4|6590.4|6588.6|361
1597759500000|2020-08-18 14:05:00|6590.9|6589.1|6580.7|6578.9|6591.2|6589.4|6580|6578.2|421
1597759800000|2020-08-18 14:10:00|6580.8|6579|6584.4|6582.6|6584.7|6582.9|6580.7|6578.9|418
1597760100000|2020-08-18 14:15:00|6584.2|6582.4|6578.6|6576.8|6585.6|6583.8|6578.3|6576.4|452
1597760400000|2020-08-18 14:20:00|6578.7|6576.9|6573.7|6571.9|6579.5|6577.7|6573.7|6571.9|432
1597760700000|2020-08-18 14:25:00|6573.8|6572|6571.3|6568.3|6576.5|6574.7|6569.6|6567.2|446
1597761000000|2020-08-18 14:30:00|6571.4|6568.4|6575.8|6574|6576.6|6574.8|6570.5|6568.2|378
1597761300000|2020-08-18 14:35:00|6575.9|6574.1|6579.4|6576.4|6579.7|6577.5|6574.9|6573|434
1597761600000|2020-08-18 14:40:00|6579.5|6576.5|6576.7|6574.9|6580.6|6578.3|6576.6|6574.8|482
1597761900000|2020-08-18 14:45:00|6576.9|6575.1|6585.2|6582.2|6585.2|6582.9|6576|6574|554
1597762200000|2020-08-18 14:50:00|6584.5|6582.7|6582.9|6581.1|6585.9|6583.5|6580.9|6579.1|411
1597762500000|2020-08-18 14:55:00|6582.7|6580.9|6584.4|6582.6|6586.3|6584.5|6581.6|6579.8|471
1597762800000|2020-08-18 15:00:00|6584.8|6583|6581.9|6578.9|6584.8|6583|6579.2|6576.8|444
1597763100000|2020-08-18 15:05:00|6581.2|6579.4|6586.5|6584.7|6587.2|6584.8|6580.3|6578.5|262
1597763400000|2020-08-18 15:10:00|6586.6|6584.8|6587.9|6586.1|6588.6|6586.8|6585.8|6583.4|310
1597763700000|2020-08-18 15:15:00|6588.4|6586.6|6585.6|6583.8|6588.4|6586.6|6585.3|6583.5|201
1597764000000|2020-08-18 15:20:00|6585.4|6583.6|6582.6|6580.8|6586.2|6584.4|6580.8|6579|198
1597764300000|2020-08-18 15:25:00|6583.1|6581.3|6583.5|6581.7|6585.3|6582.9|6582.9|6581.1|199
1597764600000|2020-08-18 15:30:00|6583.4|6581.6|6582.9|6581.1|6585.9|6584.1|6582.7|6580.4|303
1597764900000|2020-08-18 15:35:00|6583|6581.2|6583.5|6581.7|6583.7|6581.9|6581.8|6580|345
1597765200000|2020-08-18 15:40:00|6583.7|6581.9|6585.4|6583.6|6586|6584.2|6583.2|6581.4|243
1597765500000|2020-08-18 15:45:00|6585.3|6583.5|6584.3|6582.5|6585.3|6583.5|6582.7|6580.9|223
1597765800000|2020-08-18 15:50:00|6584.6|6582.8|6589|6587.2|6589.4|6587.6|6584.4|6582.6|229
1597766100000|2020-08-18 15:55:00|6589.1|6587.3|6587.5|6585.7|6589.3|6587.5|6587.5|6585.7|212
1597766400000|2020-08-18 16:00:00|6587.6|6585.8|6586.6|6584.8|6588.1|6586.3|6585.9|6584.1|281
1597766700000|2020-08-18 16:05:00|6586.5|6584.7|6590.7|6588.9|6591.6|6589.8|6586.5|6584.7|262
1597767000000|2020-08-18 16:10:00|6590.6|6588.8|6592.5|6590.7|6592.8|6591|6590.5|6588.7|233
1597767300000|2020-08-18 16:15:00|6592.6|6590.8|6591.3|6589.5|6593.7|6591.9|6590.5|6588.7|274
1597767600000|2020-08-18 16:20:00|6591.5|6589.7|6589.4|6587.6|6591.5|6589.7|6589.3|6587.5|217
1597767900000|2020-08-18 16:25:00|6589.5|6587.7|6591.4|6589.6|6593.2|6591.4|6589.2|6587.4|292
1597768200000|2020-08-18 16:30:00|6591.5|6589.7|6590.5|6588.7|6592.6|6590.8|6590.5|6588.7|284
1597768500000|2020-08-18 16:35:00|6590.6|6588.8|6591.4|6589.6|6593.4|6591.6|6590.4|6588.6|345
1597768800000|2020-08-18 16:40:00|6591.5|6589.7|6591.8|6590|6592.7|6590.9|6591.3|6589.5|238
1597769100000|2020-08-18 16:45:00|6591.9|6590.1|6591.4|6589.6|6591.9|6590.1|6590.1|6588.3|182
1597769400000|2020-08-18 16:50:00|6591.3|6589.5|6589.3|6587.5|6591.5|6589.7|6589.2|6587.4|197
1597769700000|2020-08-18 16:55:00|6589.2|6587.4|6591.3|6589.5|6591.8|6590|6588.6|6586.8|313
1597770000000|2020-08-18 17:00:00|6591.5|6589.7|6589.5|6587.7|6591.5|6589.7|6588.7|6586.9|245
1597770300000|2020-08-18 17:05:00|6589.6|6587.8|6590.8|6589|6591|6589.2|6589|6587.2|140
1597770600000|2020-08-18 17:10:00|6590.7|6588.9|6593.7|6591.9|6594.7|6592.9|6590.7|6588.9|250
1597770900000|2020-08-18 17:15:00|6593.8|6592|6594.8|6593|6595.5|6593.7|6593.8|6592|258
1597771200000|2020-08-18 17:20:00|6594.9|6593.1|6594.2|6592.4|6596.3|6594.5|6593.3|6591.5|169
1597771500000|2020-08-18 17:25:00|6593.7|6591.9|6594.8|6593|6595.5|6593.7|6593.5|6591.7|196
1597771800000|2020-08-18 17:30:00|6594.7|6592.9|6596.8|6595|6596.9|6595.1|6594.6|6592.8|164
1597772100000|2020-08-18 17:35:00|6596.6|6594.8|6599.7|6597.9|6599.8|6598|6596.4|6594.6|193
1597772400000|2020-08-18 17:40:00|6599.6|6597.8|6597.5|6595.7|6599.6|6597.8|6596.8|6595|123
1597772700000|2020-08-18 17:45:00|6597.3|6595.5|6597.9|6596.1|6598.5|6596.7|6596.4|6594.6|207
1597773000000|2020-08-18 17:50:00|6598|6596.2|6598.5|6596.7|6598.8|6597|6597.4|6595.6|135
1597773300000|2020-08-18 17:55:00|6598.4|6596.6|6596.9|6595.1|6598.8|6597|6596.8|6595|192
1597773600000|2020-08-18 18:00:00|6596.8|6595|6599.3|6597.5|6599.6|6597.8|6596.8|6595|209
1597773900000|2020-08-18 18:05:00|6599.4|6597.6|6601.8|6600|6601.9|6600.1|6598.5|6596.7|259
1597774200000|2020-08-18 18:10:00|6601.5|6599.7|6602.6|6600.8|6603.4|6601.6|6601.4|6599.6|185
1597774500000|2020-08-18 18:15:00|6602.5|6600.7|6603.6|6601.8|6603.8|6602|6602.3|6600.5|151
1597774800000|2020-08-18 18:20:00|6603.5|6601.7|6604.6|6602.8|6604.6|6602.8|6601.6|6599.8|137
1597775100000|2020-08-18 18:25:00|6604.7|6602.9|6606.8|6605|6609.1|6607.3|6604.3|6602.5|208
1597775400000|2020-08-18 18:30:00|6606.6|6604.8|6609.4|6607.6|6609.5|6607.7|6606.3|6604.5|168
1597775700000|2020-08-18 18:35:00|6609.3|6607.5|6608.8|6607|6610.4|6608.6|6608.6|6606.8|166
1597776000000|2020-08-18 18:40:00|6608.7|6606.9|6607.5|6605.7|6609.2|6607.4|6607.4|6605.6|108
1597776300000|2020-08-18 18:45:00|6607.4|6605.6|6606.4|6604.6|6607.5|6605.7|6606.1|6604.3|146
1597776600000|2020-08-18 18:50:00|6606.5|6604.7|6604.5|6602.7|6606.8|6605|6604.4|6602.6|135
1597776900000|2020-08-18 18:55:00|6604.4|6602.6|6604.2|6601.2|6604.5|6602.7|6603.4|6601.1|85
1597777200000|2020-08-18 19:00:00|6604.1|6601.1|6603.2|6601.4|6604.4|6601.9|6602|6599.9|140
1597777500000|2020-08-18 19:05:00|6603.1|6601.3|6601.3|6599.5|6603.3|6601.5|6600.6|6598.8|120
1597777800000|2020-08-18 19:10:00|6601.4|6599.6|6601.3|6599.5|6601.8|6600|6601|6599.2|66
1597778100000|2020-08-18 19:15:00|6601.4|6599.6|6602.9|6601.1|6603.4|6601.6|6601.3|6599.5|106
1597778400000|2020-08-18 19:20:00|6603|6601.2|6603.4|6601.6|6604|6602.2|6602.8|6601|55
1597778700000|2020-08-18 19:25:00|6603|6601.2|6603.5|6601.7|6603.5|6601.7|6602.9|6601.1|40
1597779000000|2020-08-18 19:30:00|6604.5|6602.7|6604.7|6602.9|6604.8|6603|6603.6|6601.8|84
1597779300000|2020-08-18 19:35:00|6604.6|6602.8|6604.9|6603.1|6604.9|6603.1|6603.3|6601.5|101
1597779600000|2020-08-18 19:40:00|6605.1|6603.3|6606.8|6605|6606.9|6605.1|6605.1|6603.3|87
1597779900000|2020-08-18 19:45:00|6606.7|6604.9|6606.9|6605.1|6607.6|6605.8|6606.7|6604.9|71
1597780200000|2020-08-18 19:50:00|6606.8|6605|6603.3|6600.3|6606.8|6605|6602.7|6600.2|150
1597780500000|2020-08-18 19:55:00|6603.2|6600.2|6604.1|6601.1|6604.3|6601.9|6602.7|6600.2|154
1597780800000|2020-08-18 20:00:00|6604|6601|6603.6|6601.8|6604.7|6602|6603.5|6600.9|104
1597781100000|2020-08-18 20:05:00|6603.9|6602.1|6602.6|6600.8|6604|6602.2|6602.3|6600.5|58
1597781400000|2020-08-18 20:10:00|6602.5|6600.7|6602.7|6600.9|6602.9|6601.1|6601.6|6599.8|57
1597781700000|2020-08-18 20:15:00|6602.6|6600.8|6602.6|6600.8|6602.7|6600.9|6602.4|6600.6|28
1597782000000|2020-08-18 20:20:00|6602.7|6600.9|6603.5|6601.7|6603.6|6601.8|6602.7|6600.9|35
1597782300000|2020-08-18 20:25:00|6602.6|6600.8|6602|6600.2|6602.6|6600.8|6601.6|6599.8|69
1597782600000|2020-08-18 20:30:00|6601.7|6599.9|6602.2|6600.4|6602.4|6600.6|6601.3|6599.5|96
1597782900000|2020-08-18 20:35:00|6602.1|6600.3|6601.5|6599.7|6602.2|6600.4|6601|6599.2|106
1597783200000|2020-08-18 20:40:00|6601.4|6599.6|6602|6600.2|6602.3|6600.5|6601.4|6599.6|43
1597783500000|2020-08-18 20:45:00|6602.1|6600.3|6601.5|6599.7|6602.1|6600.3|6601.4|6599.6|54
1597783800000|2020-08-18 20:50:00|6601.6|6599.8|6601.6|6599.8|6601.7|6599.9|6601.4|6599.6|23
1597784100000|2020-08-18 20:55:00|6601.7|6599.9|6602.3|6600.5|6602.6|6600.5|6600.6|6598.8|124
1597784400000|2020-08-18 21:00:00|6602.4|6600.6|6603.6|6600.6|6604.3|6601.3|6602.4|6599.5|24
1597784700000|2020-08-18 21:05:00|6603.5|6600.5|6604.2|6601.2|6604.7|6601.7|6603.4|6600.4|108
1597785000000|2020-08-18 21:10:00|6604.1|6601.1|6605|6602|6605.4|6603|6603.5|6600.5|153
1597785300000|2020-08-18 21:15:00|6604.9|6601.9|6604.6|6601.6|6605.2|6602.2|6604.2|6601.2|134
1597785600000|2020-08-18 21:20:00|6604.5|6601.5|6605.1|6602.1|6605.3|6602.3|6604.3|6601.3|109
1597785900000|2020-08-18 21:25:00|6605.2|6602.2|6604.4|6601.4|6605.2|6602.2|6603.8|6600.8|72
1597786200000|2020-08-18 21:30:00|6604.5|6601.5|6604.1|6601.1|6604.5|6601.5|6603.9|6600.9|26
1597786500000|2020-08-18 21:35:00|6604.2|6601.2|6603.5|6600.5|6604.2|6601.2|6602.8|6599.8|40
1597786800000|2020-08-18 21:40:00|6603.2|6600.2|6604.6|6601.6|6604.8|6601.8|6603.1|6600.1|26
1597787100000|2020-08-18 21:45:00|6604.7|6601.7|6603.7|6600.7|6604.9|6602.4|6603.7|6600.7|15
1597787400000|2020-08-18 21:50:00|6603.6|6600.6|6603.4|6600.4|6604|6601.1|6602|6599.6|206
1597787700000|2020-08-18 21:55:00|6603.5|6600.5|6604.1|6601.1|6604.3|6601.3|6603.2|6600.2|96
1597788000000|2020-08-18 22:00:00|6604.2|6601.2|6604.1|6602.3|6606.1|6603.1|6603.5|6601|147
1597788300000|2020-08-18 22:05:00|6604|6602.2|6604|6602.2|6604.7|6602.6|6603.4|6601.4|104
1597788600000|2020-08-18 22:10:00|6603.9|6602.1|6604.2|6602.4|6604.5|6602.7|6603.9|6602.1|68
1597788900000|2020-08-18 22:15:00|6603.8|6602|6603.2|6601.4|6604.4|6602.2|6603.1|6601.1|86
1597789200000|2020-08-18 22:20:00|6603.3|6601.5|6603.6|6601.8|6604.2|6601.8|6602.9|6600.7|120
1597789500000|2020-08-18 22:25:00|6603.5|6601.7|6604.2|6602.4|6604.8|6602.6|6603.5|6601.1|106
1597789800000|2020-08-18 22:30:00|6604.1|6602.3|6604.7|6601.7|6604.7|6602.5|6602.2|6600.1|187
1597790100000|2020-08-18 22:35:00|6604.6|6601.6|6604|6601|6605.1|6602.4|6602.6|6600|129
1597790400000|2020-08-18 22:40:00|6603.9|6600.9|6604.1|6601.1|6604.5|6601.6|6602.6|6600|95
1597790700000|2020-08-18 22:45:00|6604.2|6601.2|6605.1|6602.1|6605.1|6602.3|6603.6|6601.1|74
1597791000000|2020-08-18 22:50:00|6605|6602|6605.1|6602.1|6605.4|6603.2|6604.5|6602|79
1597791300000|2020-08-18 22:55:00|6605|6602|6605.9|6602.9|6605.9|6603.5|6604.2|6601.8|84
1597791600000|2020-08-18 23:00:00|6605.2|6602.2|6605.2|6602.2|6606.4|6604.1|6603.8|6601.4|127
1597791900000|2020-08-18 23:05:00|6605.3|6602.3|6603.9|6600.9|6606.1|6603.6|6603.5|6600.8|91
1597792200000|2020-08-18 23:10:00|6604|6601|6605.1|6602.1|6605.2|6602.7|6602.5|6600.1|161
1597792500000|2020-08-18 23:15:00|6605.2|6602.2|6605.4|6603.6|6606.1|6604.1|6604.5|6602.1|137
1597792800000|2020-08-18 23:20:00|6605.5|6603.7|6607|6605.2|6607.9|6605.5|6605.4|6603.6|132
1597793100000|2020-08-18 23:25:00|6607.1|6605.3|6605.4|6603.6|6607.3|6605.3|6605.3|6603.2|121
1597793400000|2020-08-18 23:30:00|6606.1|6603.1|6609.8|6606.8|6609.8|6607.5|6605.4|6603|193
1597793700000|2020-08-18 23:35:00|6609.7|6606.7|6608.7|6606.9|6610.4|6608.1|6608.4|6606.2|167
1597794000000|2020-08-18 23:40:00|6609.3|6606.3|6607.6|6605.8|6609.8|6607.9|6607.5|6605.2|117
1597794300000|2020-08-18 23:45:00|6608.3|6605.3|6606.5|6604.7|6608.3|6605.9|6605.7|6603|229
1597794600000|2020-08-18 23:50:00|6607.2|6604.2|6609.2|6606.2|6610.2|6607.8|6606.7|6604|267
1597794900000|2020-08-18 23:55:00|6609.1|6606.1|6610.5|6607.5|6612.4|6609.8|6608.6|6606.1|246
1597795200000|2020-08-19 00:00:00|6610.4|6607.4|6609.8|6608|6610.4|6608.2|6607.4|6605.6|304
1597795500000|2020-08-19 00:05:00|6609.9|6608.1|6613|6611.2|6615.7|6612.9|6609.9|6608.1|346
1597795800000|2020-08-19 00:10:00|6613.3|6611.5|6609.5|6607.7|6614.3|6611.9|6609.5|6607.7|306
1597796100000|2020-08-19 00:15:00|6609.6|6607.8|6607.9|6606.1|6609.8|6607.9|6605.8|6603.8|269
1597796400000|2020-08-19 00:20:00|6607.8|6606|6605.5|6603.7|6608.3|6606.1|6605.3|6603.4|163
1597796700000|2020-08-19 00:25:00|6605.6|6603.8|6605.8|6604|6607.7|6605.4|6605|6603.2|178
1597797000000|2020-08-19 00:30:00|6605.7|6603.9|6607.4|6605.6|6608.4|6606.2|6604.5|6602.3|195
1597797300000|2020-08-19 00:35:00|6608|6605|6604.9|6601.9|6608.1|6605.1|6602.9|6600.4|204
1597797600000|2020-08-19 00:40:00|6605|6602|6605.5|6603.7|6607.4|6605|6602.7|6600.2|219
1597797900000|2020-08-19 00:45:00|6605.6|6603.8|6607.8|6606|6609.4|6606.7|6605|6602.7|303
1597798200000|2020-08-19 00:50:00|6607.9|6606.1|6604.6|6602.8|6609.2|6607.1|6603.1|6601.1|303
1597798500000|2020-08-19 00:55:00|6604.5|6602.7|6608.8|6607|6610.5|6608.1|6603.2|6601.1|344
1597798800000|2020-08-19 01:00:00|6608.7|6606.9|6611.1|6608.1|6611.7|6609.9|6608.2|6606.3|285
1597799100000|2020-08-19 01:05:00|6610.6|6608.8|6613.5|6611.7|6617.2|6615.4|6610.6|6608.4|314
1597799400000|2020-08-19 01:10:00|6613.7|6611.9|6614.7|6612.9|6615.4|6612.9|6612.2|6610.3|218
1597799700000|2020-08-19 01:15:00|6614.6|6612.8|6614.3|6612.5|6615.9|6613.9|6613.4|6610.9|222
1597800000000|2020-08-19 01:20:00|6614.2|6612.4|6613.2|6610.2|6615.2|6612.8|6610.4|6608|350
1597800300000|2020-08-19 01:25:00|6613.3|6610.3|6609.2|6606.2|6613.9|6611.5|6608.3|6606|356
1597800600000|2020-08-19 01:30:00|6609.1|6606.1|6608.2|6605.2|6610.8|6608|6606.5|6604.1|238
1597800900000|2020-08-19 01:35:00|6608.3|6605.3|6605.2|6603.4|6609.9|6607.3|6605.1|6602.8|291
1597801200000|2020-08-19 01:40:00|6605.8|6602.8|6606.2|6603.2|6607|6604.6|6603.5|6601|284
1597801500000|2020-08-19 01:45:00|6606.3|6603.3|6604.7|6601.7|6607.1|6604.8|6603.6|6601.2|264
1597801800000|2020-08-19 01:50:00|6603.9|6602.1|6604.2|6601.2|6606.1|6603.7|6603.2|6600.6|231
1597802100000|2020-08-19 01:55:00|6604.3|6601.3|6603.7|6601.9|6605.7|6603.9|6601.9|6600|325
1597802400000|2020-08-19 02:00:00|6604.2|6601.2|6604.8|6603|6605|6603|6602.4|6600.1|282
1597802700000|2020-08-19 02:05:00|6604.7|6602.9|6604.2|6601.2|6605.8|6603.6|6602.4|6600.6|245
1597803000000|2020-08-19 02:10:00|6604.3|6601.3|6605.8|6604|6607.4|6605.2|6603.8|6601.2|217
1597803300000|2020-08-19 02:15:00|6606|6604.2|6607.1|6605.3|6608.3|6605.9|6605.3|6603.1|254
1597803600000|2020-08-19 02:20:00|6607|6605.2|6605.7|6603.9|6608.4|6606|6605|6602.8|255
1597803900000|2020-08-19 02:25:00|6605.5|6603.7|6604.5|6601.5|6606.5|6604.2|6603.3|6601.3|224
1597804200000|2020-08-19 02:30:00|6604.4|6601.4|6602.6|6600.8|6605.6|6603.2|6602.6|6600.3|246
1597804500000|2020-08-19 02:35:00|6603.2|6600.2|6604.1|6601.1|6606.4|6603.8|6602.5|6600|266
1597804800000|2020-08-19 02:40:00|6604.2|6601.2|6603.1|6601.3|6605.4|6602.7|6602.3|6599.8|283
1597805100000|2020-08-19 02:45:00|6603|6601.2|6603.9|6602.1|6604.2|6602.2|6601.5|6599.5|195
1597805400000|2020-08-19 02:50:00|6603.8|6602|6603.5|6601.7|6605.6|6603.2|6603.3|6601.4|170
1597805700000|2020-08-19 02:55:00|6603.6|6601.8|6604|6601|6605.3|6602.7|6602.6|6600.1|214
1597806000000|2020-08-19 03:00:00|6603.1|6601.3|6604.2|6601.2|6605|6602.6|6602.5|6599.9|214
1597806300000|2020-08-19 03:05:00|6604.3|6601.3|6602.5|6599.5|6604.3|6601.3|6601.7|6599.3|156
1597806600000|2020-08-19 03:10:00|6602.4|6599.4|6604.2|6602.4|6604.8|6603|6601.7|6599.3|240
1597806900000|2020-08-19 03:15:00|6604.1|6602.3|6605.5|6602.5|6605.7|6603.6|6603.5|6601.4|212
1597807200000|2020-08-19 03:20:00|6604.8|6603|6605.4|6602.4|6605.8|6603.9|6604|6601.5|225
1597807500000|2020-08-19 03:25:00|6605.5|6602.5|6606.1|6604.3|6606.8|6604.4|6604.8|6602|123
1597807800000|2020-08-19 03:30:00|6606.6|6603.6|6607|6605.2|6608.3|6606.1|6605.9|6603.5|210
1597808100000|2020-08-19 03:35:00|6606.9|6605.1|6608.5|6605.5|6609.4|6607.6|6606.5|6604.4|224
1597808400000|2020-08-19 03:40:00|6608.6|6605.6|6605.7|6603.9|6608.6|6606.3|6605.6|6603.1|171
1597808700000|2020-08-19 03:45:00|6606.4|6603.4|6605.7|6603.9|6607.2|6604.8|6604.8|6602.4|204
1597809000000|2020-08-19 03:50:00|6605.4|6603.6|6604.3|6601.3|6605.8|6604|6603.4|6601.3|128
1597809300000|2020-08-19 03:55:00|6604.2|6601.2|6603.9|6600.9|6604.5|6602.1|6602.3|6600.2|208
1597809600000|2020-08-19 04:00:00|6604|6601|6605|6602|6605.3|6602.9|6602.9|6600.5|145
1597809900000|2020-08-19 04:05:00|6604.9|6601.9|6605.4|6603.6|6606.7|6604.4|6604.1|6601.6|134
1597810200000|2020-08-19 04:10:00|6605.3|6603.5|6604.6|6602.8|6606.1|6603.7|6604.1|6601.7|175
1597810500000|2020-08-19 04:15:00|6605.2|6602.2|6604.2|6602.4|6605.6|6603.4|6602|6600.2|244
1597810800000|2020-08-19 04:20:00|6604.1|6602.3|6603.9|6600.9|6604.5|6602.7|6602.5|6600.3|155
1597811100000|2020-08-19 04:25:00|6603.8|6600.8|6601.8|6600|6603.9|6601.5|6601.6|6599.5|205
1597811400000|2020-08-19 04:30:00|6601.7|6599.9|6602.2|6600.4|6603.4|6601.5|6600.9|6598.8|188
1597811700000|2020-08-19 04:35:00|6602.1|6600.3|6606.7|6604.9|6606.8|6605|6601.9|6600.1|212
1597812000000|2020-08-19 04:40:00|6606.8|6605|6607.2|6605.4|6607.3|6605.5|6605.1|6603.1|172
1597812300000|2020-08-19 04:45:00|6606.6|6604.8|6605.2|6602.2|6606.8|6604.8|6604.7|6602.2|155
1597812600000|2020-08-19 04:50:00|6604.7|6602.9|6604.1|6602.3|6605.1|6602.9|6603.5|6601.1|131
1597812900000|2020-08-19 04:55:00|6604|6602.2|6604.3|6601.3|6604.7|6602.2|6602.9|6600.5|118
1597813200000|2020-08-19 05:00:00|6604.4|6601.4|6602.7|6599.7|6604.6|6602|6602|6599.7|110
1597813500000|2020-08-19 05:05:00|6602.6|6599.6|6601.6|6599.8|6603.4|6601.1|6601.1|6599|189
1597813800000|2020-08-19 05:10:00|6601.7|6599.9|6604.5|6602.7|6605.3|6602.8|6601.5|6599.1|168
1597814100000|2020-08-19 05:15:00|6604.4|6602.6|6609.7|6607.9|6610.4|6608.5|6604.4|6602.6|200
1597814400000|2020-08-19 05:20:00|6609.8|6608|6614.4|6612.6|6615.5|6613.5|6609.7|6607.7|238
1597814700000|2020-08-19 05:25:00|6614.5|6612.7|6617.4|6615.6|6618|6615.6|6614.4|6612.6|311
1597815000000|2020-08-19 05:30:00|6617.3|6615.5|6621.9|6618.9|6621.9|6619.5|6616.9|6614.5|381
1597815300000|2020-08-19 05:35:00|6622.1|6619.1|6617.7|6615.9|6622.5|6619.7|6617.4|6615|255
1597815600000|2020-08-19 05:40:00|6617.8|6616|6616.6|6613.6|6620.5|6618.2|6616|6613.6|324
1597815900000|2020-08-19 05:45:00|6616.4|6613.4|6619.1|6616.1|6619.8|6617.3|6615.1|6612.6|365
1597816200000|2020-08-19 05:50:00|6618.5|6616.7|6623.2|6621.4|6626.1|6623.7|6617.7|6615.3|346
1597816500000|2020-08-19 05:55:00|6623.3|6621.5|6618.4|6615.4|6623.7|6621.5|6618.1|6615.1|315
1597816800000|2020-08-19 06:00:00|6618.5|6615.5|6624|6621|6624|6621.9|6616.8|6614.3|327
1597817100000|2020-08-19 06:05:00|6623.8|6620.8|6622.3|6619.3|6624.7|6622.5|6621.6|6619|438
1597817400000|2020-08-19 06:10:00|6622.1|6619.1|6621.2|6619.4|6622.1|6619.6|6618.8|6616.4|447
1597817700000|2020-08-19 06:15:00|6621.8|6618.8|6624.3|6622.5|6624.9|6623.1|6621|6618.8|270
1597818000000|2020-08-19 06:20:00|6624.2|6622.4|6623.7|6621.9|6626.5|6624.3|6622.2|6620.1|442
1597818300000|2020-08-19 06:25:00|6624.4|6621.4|6620.4|6618.6|6624.7|6622.7|6620.3|6618.1|310
1597818600000|2020-08-19 06:30:00|6620.3|6618.5|6621.7|6619.9|6622|6620.2|6619.1|6617.2|222
1597818900000|2020-08-19 06:35:00|6621.6|6619.8|6625.7|6623.9|6625.8|6624|6621.6|6619.8|285
1597819200000|2020-08-19 06:40:00|6625.8|6624|6622.3|6620.5|6625.8|6624|6622.2|6620.4|265
1597819500000|2020-08-19 06:45:00|6622.4|6620.6|6619.5|6617.7|6622.7|6620.9|6619.4|6617.6|330
1597819800000|2020-08-19 06:50:00|6619.4|6617.6|6617.7|6615.9|6620.4|6618.6|6617|6615.2|248
1597820100000|2020-08-19 06:55:00|6617.4|6615.6|6618.3|6616.5|6619.1|6617.3|6617.3|6615.5|173
1597820400000|2020-08-19 07:00:00|6618|6616.2|6621.4|6619.6|6621.5|6619.7|6616|6614.2|331
1597820700000|2020-08-19 07:05:00|6621.3|6619.5|6619.6|6617.8|6622.5|6620.7|6616.7|6614.9|379
1597821000000|2020-08-19 07:10:00|6619.3|6617.5|6617|6615.2|6621.1|6619.3|6616.2|6614.4|396
1597821300000|2020-08-19 07:15:00|6617.4|6615.6|6613.9|6612.1|6618.8|6617|6613.7|6611.9|363
1597821600000|2020-08-19 07:20:00|6613.8|6612|6616.7|6614.9|6617.1|6615.3|6613.7|6611.9|473
1597821900000|2020-08-19 07:25:00|6616.5|6614.7|6619.2|6617.4|6620.2|6618.4|6616|6614.2|482
1597822200000|2020-08-19 07:30:00|6619.1|6617.3|6623.6|6621.8|6624.2|6622.4|6619.1|6617.3|370
1597822500000|2020-08-19 07:35:00|6623.5|6621.7|6626.1|6624.3|6627|6625.2|6622.7|6620.9|358
1597822800000|2020-08-19 07:40:00|6626|6624.2|6624.4|6622.6|6626.1|6624.3|6624|6622.2|426
1597823100000|2020-08-19 07:45:00|6624.2|6622.4|6623.7|6621.9|6626|6624.2|6623.1|6621.3|237
1597823400000|2020-08-19 07:50:00|6623.8|6622|6630.9|6629.1|6633.8|6632|6623.8|6622|347
1597823700000|2020-08-19 07:55:00|6631|6629.2|6631|6629.2|6631.7|6629.9|6627.8|6626|360
1597824000000|2020-08-19 08:00:00|6631.2|6629.4|6627.8|6626|6632.7|6630.9|6627.8|6626|400
1597824300000|2020-08-19 08:05:00|6627.7|6625.9|6629.8|6628|6629.9|6628.1|6627|6625.2|405
1597824600000|2020-08-19 08:10:00|6629.9|6628.1|6630.1|6628.3|6631.2|6629.4|6629.1|6627.3|359
1597824900000|2020-08-19 08:15:00|6630.2|6628.4|6631.8|6630|6633|6631.2|6630|6628.2|266
1597825200000|2020-08-19 08:20:00|6632|6630.2|6634.2|6632.4|6634.7|6632.9|6630.7|6628.9|330
1597825500000|2020-08-19 08:25:00|6634.3|6632.5|6632.7|6630.9|6639.4|6637.6|6632.6|6630.8|354
1597825800000|2020-08-19 08:30:00|6632.8|6631|6635.7|6633.9|6637.5|6635.7|6632.5|6630.7|370
1597826100000|2020-08-19 08:35:00|6635.8|6634|6632.9|6631.1|6637.3|6635.5|6632.8|6631|353
1597826400000|2020-08-19 08:40:00|6633|6631.2|6634.1|6632.3|6634.2|6632.4|6631.7|6629.9|362
1597826700000|2020-08-19 08:45:00|6633.8|6632|6635.2|6633.4|6637|6635.2|6631.2|6629.4|323
1597827000000|2020-08-19 08:50:00|6635.4|6633.6|6636.6|6634.8|6637.6|6635.8|6634.9|6633.1|257
1597827300000|2020-08-19 08:55:00|6636.7|6634.9|6637.6|6634.6|6637.8|6635.7|6634.5|6632.7|270
1597827600000|2020-08-19 09:00:00|6637|6635.2|6637.8|6636|6638.9|6637.1|6635.9|6634.1|260
1597827900000|2020-08-19 09:05:00|6637.7|6635.9|6641.6|6639.8|6642.8|6641|6637.3|6635.5|303
1597828200000|2020-08-19 09:10:00|6641.7|6639.9|6643|6641.2|6643.4|6641.6|6641.1|6639.3|357
1597828500000|2020-08-19 09:15:00|6643.1|6641.3|6646.1|6644.3|6646.6|6644.8|6642.3|6640.5|290
1597828800000|2020-08-19 09:20:00|6646|6644.2|6647.1|6645.3|6648.2|6646.4|6645.9|6644.1|324
1597829100000|2020-08-19 09:25:00|6647.2|6645.4|6646.3|6644.5|6647.9|6646.1|6645|6643.2|252
1597829400000|2020-08-19 09:30:00|6646.2|6644.4|6644.8|6643|6646.9|6645.1|6642.8|6641|236
1597829700000|2020-08-19 09:35:00|6644.9|6643.1|6647.3|6645.5|6649.3|6647.5|6644.8|6643|324
1597830000000|2020-08-19 09:40:00|6647.2|6645.4|6647.2|6645.4|6650.4|6648.6|6646.8|6645|272
1597830300000|2020-08-19 09:45:00|6647.3|6645.5|6643.4|6641.6|6647.9|6646.1|6642.3|6640.5|317
1597830600000|2020-08-19 09:50:00|6643.5|6641.7|6641.5|6639.7|6644.9|6643.1|6640.5|6638.7|282
1597830900000|2020-08-19 09:55:00|6641.3|6639.5|6643.7|6641.9|6644|6642.2|6640.7|6638.9|271
1597831200000|2020-08-19 10:00:00|6643.8|6642|6647.9|6646.1|6648.1|6646.3|6643.6|6641.8|238
1597831500000|2020-08-19 10:05:00|6647.8|6646|6647.7|6645.9|6648.1|6646.3|6645.7|6643.9|249
1597831800000|2020-08-19 10:10:00|6647.9|6646.1|6646.9|6645.1|6650|6648.2|6646.8|6645|253
1597832100000|2020-08-19 10:15:00|6647|6645.2|6649.7|6647.9|6650.2|6648.4|6646.4|6644.6|248
1597832400000|2020-08-19 10:20:00|6650|6648.2|6648.9|6647.1|6652.2|6650.4|6648.8|6647|290
1597832700000|2020-08-19 10:25:00|6648.8|6647|6648.1|6646.3|6649.4|6647.6|6646.3|6644.5|307
1597833000000|2020-08-19 10:30:00|6648.2|6646.4|6645.8|6644|6648.2|6646.4|6645.7|6643.9|227
1597833300000|2020-08-19 10:35:00|6645.9|6644.1|6646.5|6644.7|6649.3|6647.5|6645.9|6644.1|334
1597833600000|2020-08-19 10:40:00|6646.6|6644.8|6647.4|6645.6|6647.8|6646|6645.4|6643.6|217
1597833900000|2020-08-19 10:45:00|6647.7|6645.9|6648.8|6647|6648.9|6647.1|6645.7|6643.9|192
1597834200000|2020-08-19 10:50:00|6648.7|6646.9|6647.4|6645.6|6649|6647.2|6646.9|6645.1|319
1597834500000|2020-08-19 10:55:00|6647.2|6645.4|6648.2|6646.4|6648.9|6647.1|6647.2|6645.4|193
1597834800000|2020-08-19 11:00:00|6648.4|6646.6|6650.8|6649|6651.2|6649.4|6647|6645.2|209
1597835100000|2020-08-19 11:05:00|6650.9|6649.1|6649.9|6648.1|6652.1|6650.3|6645.3|6643.5|317
1597835400000|2020-08-19 11:10:00|6650|6648.2|6647.2|6645.4|6650.2|6648.4|6646.6|6644.8|370
1597835700000|2020-08-19 11:15:00|6647.1|6645.3|6648.7|6646.9|6649.2|6647.4|6646.6|6644.8|286
1597836000000|2020-08-19 11:20:00|6648.8|6647|6649.3|6647.5|6649.7|6647.9|6646.4|6644.6|330
1597836300000|2020-08-19 11:25:00|6649.2|6647.4|6645.8|6644|6649.3|6647.5|6645.7|6643.9|267
1597836600000|2020-08-19 11:30:00|6645.7|6643.9|6646.8|6645|6647|6645.2|6645.1|6643.3|320
1597836900000|2020-08-19 11:35:00|6646.7|6644.9|6645.8|6644|6647.3|6645.5|6645.2|6642.8|259
1597837200000|2020-08-19 11:40:00|6645.7|6643.9|6643.5|6641.7|6646.6|6644.8|6643.4|6641.6|161
1597837500000|2020-08-19 11:45:00|6643.4|6641.6|6640.6|6638.8|6643.7|6641.9|6640.6|6638.8|285
1597837800000|2020-08-19 11:50:00|6640.7|6638.9|6641.8|6640|6644.8|6643|6640.6|6638.8|369
1597838100000|2020-08-19 11:55:00|6642|6640.2|6643.8|6642|6643.9|6642.1|6641.8|6640|296
1597838400000|2020-08-19 12:00:00|6643.9|6642.1|6641.8|6640|6643.9|6642.1|6640.5|6638.7|297
1597838700000|2020-08-19 12:05:00|6641.7|6639.9|6640.8|6639|6641.9|6640.1|6639.3|6637.5|198
1597839000000|2020-08-19 12:10:00|6640.7|6638.9|6643.2|6641.4|6643.5|6641.7|6639.7|6637.9|200
1597839300000|2020-08-19 12:15:00|6643.3|6641.5|6643|6641.2|6643.8|6642|6642.1|6640.3|188
1597839600000|2020-08-19 12:20:00|6643.1|6641.3|6642.3|6640.5|6644|6642.2|6641.8|6640|207
1597839900000|2020-08-19 12:25:00|6642.4|6640.6|6644|6642.2|6644.3|6642.5|6642.4|6640.6|148
1597840200000|2020-08-19 12:30:00|6644.1|6642.3|6639.7|6637.9|6644.1|6642.3|6639.7|6637.9|217
1597840500000|2020-08-19 12:35:00|6639.8|6638|6639.6|6637.8|6640.6|6638.8|6637.7|6635.9|233
1597840800000|2020-08-19 12:40:00|6639.7|6637.9|6636.8|6635|6640.6|6638.8|6636.2|6634.4|230
1597841100000|2020-08-19 12:45:00|6636.9|6635.1|6640.4|6638.6|6640.8|6639|6636.7|6634.9|233
1597841400000|2020-08-19 12:50:00|6640.5|6638.7|6640.1|6638.3|6640.6|6638.8|6638.9|6637.1|220
1597841700000|2020-08-19 12:55:00|6640.3|6638.5|6634.7|6632.9|6640.6|6638.8|6634.7|6632.9|337
1597842000000|2020-08-19 13:00:00|6635.5|6633.7|6638.5|6636.7|6639.9|6638.1|6634.7|6632.9|273
1597842300000|2020-08-19 13:05:00|6638.6|6636.8|6641.7|6639.9|6641.9|6640.1|6638.6|6636.8|222
1597842600000|2020-08-19 13:10:00|6641.8|6640|6638.5|6636.7|6642.7|6640.9|6638.5|6636.7|249
1597842900000|2020-08-19 13:15:00|6638.6|6636.8|6641.8|6640|6642|6640.2|6638.5|6636.7|210
1597843200000|2020-08-19 13:20:00|6641.9|6640.1|6643.7|6641.9|6643.8|6642|6640.9|6639.1|201
1597843500000|2020-08-19 13:25:00|6643.8|6642|6642.9|6641.1|6644.2|6642.4|6641.6|6639.8|217
1597843800000|2020-08-19 13:30:00|6643|6641.2|6643.6|6641.8|6644.8|6643|6642.9|6641.1|285
1597844100000|2020-08-19 13:35:00|6643.7|6641.9|6647.2|6645.4|6647.3|6645.5|6643.7|6641.9|251
1597844400000|2020-08-19 13:40:00|6647.1|6645.3|6642.2|6640.4|6647.1|6645.3|6642.2|6640.4|298
1597844700000|2020-08-19 13:45:00|6642.7|6640.9|6638.2|6636.4|6644.5|6642.7|6638.2|6636.4|276
1597845000000|2020-08-19 13:50:00|6638.6|6636.8|6634.6|6632.8|6639|6637.2|6634.4|6632.6|270
1597845300000|2020-08-19 13:55:00|6634.2|6632.4|6634.9|6633.1|6635.4|6633.6|6631.3|6629.5|336
1597845600000|2020-08-19 14:00:00|6635|6633.2|6636.9|6635.1|6637.1|6635.3|6634.5|6632.7|308
1597845900000|2020-08-19 14:05:00|6637|6635.2|6633.1|6631.3|6637.5|6635.7|6633.1|6631.3|221
1597846200000|2020-08-19 14:10:00|6633|6631.2|6633.4|6631.6|6634.2|6632.4|6632.3|6630.5|214
1597846500000|2020-08-19 14:15:00|6633.5|6631.7|6630.8|6629|6633.6|6631.8|6629.9|6628.1|273
1597846800000|2020-08-19 14:20:00|6630.9|6629.1|6628.2|6626.4|6631.1|6629.3|6627.7|6625.9|312
1597847100000|2020-08-19 14:25:00|6628.3|6626.5|6626.2|6624.4|6628.5|6626.7|6623.6|6621.8|279
1597847400000|2020-08-19 14:30:00|6625.7|6623.9|6624|6622.2|6626.8|6625|6623.9|6622.1|344
1597847700000|2020-08-19 14:35:00|6623.9|6622.1|6619.2|6617.4|6625.2|6623.4|6616.1|6614.3|420
1597848000000|2020-08-19 14:40:00|6619.1|6617.3|6612.1|6610.3|6619.4|6617.6|6611.4|6609.6|532
1597848300000|2020-08-19 14:45:00|6612.4|6610.6|6613.5|6611.7|6614.2|6612.4|6606.3|6604.5|521
1597848600000|2020-08-19 14:50:00|6613.4|6611.6|6610|6608.2|6613.5|6611.7|6607.4|6605.6|448
1597848900000|2020-08-19 14:55:00|6610.1|6608.3|6609.8|6608|6613.3|6611.5|6608.5|6606.7|464
1597849200000|2020-08-19 15:00:00|6609.6|6607.8|6608.7|6606.9|6614.5|6612.7|6608.7|6606.9|427
1597849500000|2020-08-19 15:05:00|6608.8|6607|6608.8|6607|6609.4|6607.6|6606.3|6604.5|312
1597849800000|2020-08-19 15:10:00|6608.7|6606.9|6605.2|6603.4|6610.3|6608.5|6605.2|6603.4|263
1597850100000|2020-08-19 15:15:00|6605.3|6603.5|6606.9|6605.1|6608.2|6606.4|6604.6|6602.8|315
1597850400000|2020-08-19 15:20:00|6606.8|6605|6607.9|6606.1|6607.9|6606.1|6605.4|6603.6|185
1597850700000|2020-08-19 15:25:00|6608|6606.2|6606.2|6604.4|6608.2|6606.4|6605.5|6603.7|206
1597851000000|2020-08-19 15:30:00|6606.8|6605|6612.6|6610.8|6612.6|6610.8|6606.3|6604.5|328
1597851300000|2020-08-19 15:35:00|6612.4|6610.6|6612.1|6610.3|6613.4|6611.6|6611.3|6609.5|254
1597851600000|2020-08-19 15:40:00|6612.2|6610.4|6613.1|6611.3|6613.1|6611.3|6611.7|6609.9|162
1597851900000|2020-08-19 15:45:00|6613|6611.2|6610.2|6608.4|6613.1|6611.3|6609.1|6607.3|232
1597852200000|2020-08-19 15:50:00|6610.4|6608.6|6611.3|6609.5|6611.6|6609.8|6609.2|6607.4|277
1597852500000|2020-08-19 15:55:00|6611.4|6609.6|6607.7|6605.9|6612.1|6610.3|6607.5|6605.7|258
1597852800000|2020-08-19 16:00:00|6607.4|6605.6|6607.4|6605.6|6608.4|6606.6|6606.4|6604.6|273
1597853100000|2020-08-19 16:05:00|6607.5|6605.7|6604.3|6602.5|6608.1|6606.3|6601.9|6600.1|360
1597853400000|2020-08-19 16:10:00|6604.5|6602.7|6605.3|6603.5|6607.3|6605.5|6604.1|6602.3|268
1597853700000|2020-08-19 16:15:00|6605.1|6603.3|6601.6|6598.6|6605.4|6603.6|6599.3|6597.5|337
1597854000000|2020-08-19 16:20:00|6601.4|6598.4|6602.1|6600.3|6603.3|6601.5|6600.2|6598.2|263
1597854300000|2020-08-19 16:25:00|6602|6600.2|6606.3|6604.5|6606.9|6605.1|6601.8|6600|246
1597854600000|2020-08-19 16:30:00|6606.4|6604.6|6605.3|6603.5|6606.4|6604.6|6604.8|6603|227
1597854900000|2020-08-19 16:35:00|6605.2|6603.4|6607|6605.2|6607.1|6605.3|6603.1|6601.3|222
1597855200000|2020-08-19 16:40:00|6606.9|6605.1|6607.1|6605.3|6609.4|6607.6|6606.1|6604.3|244
1597855500000|2020-08-19 16:45:00|6607.2|6605.4|6605.6|6603.8|6607.3|6605.5|6605.4|6603.6|226
1597855800000|2020-08-19 16:50:00|6605.9|6604.1|6609.3|6607.5|6609.9|6608.1|6604.7|6602.9|258
1597856100000|2020-08-19 16:55:00|6609.2|6607.4|6607.5|6605.7|6609.2|6607.4|6607.2|6605.4|225
1597856400000|2020-08-19 17:00:00|6607.6|6605.8|6604.8|6603|6607.7|6605.9|6603.9|6602.1|186
1597856700000|2020-08-19 17:05:00|6604.7|6602.9|6603.7|6601.9|6604.8|6603|6603.4|6601.6|197
1597857000000|2020-08-19 17:10:00|6603.5|6601.7|6604.2|6602.4|6604.5|6602.7|6601.8|6600|261
1597857300000|2020-08-19 17:15:00|6603.9|6602.1|6607.1|6605.3|6608|6606.2|6603.7|6601.9|226
1597857600000|2020-08-19 17:20:00|6607.2|6605.4|6606.9|6605.1|6607.9|6606.1|6606.1|6604.3|149
1597857900000|2020-08-19 17:25:00|6607|6605.2|6608.3|6606.5|6609|6607.2|6606.2|6604.4|176
1597858200000|2020-08-19 17:30:00|6608.4|6606.6|6606.5|6604.7|6608.4|6606.6|6606.3|6604.5|194
1597858500000|2020-08-19 17:35:00|6606.4|6604.6|6608.2|6606.4|6608.9|6607.1|6605.9|6604.1|180
1597858800000|2020-08-19 17:40:00|6608.3|6606.5|6607.5|6605.7|6608.3|6606.5|6606.5|6604.7|163
1597859100000|2020-08-19 17:45:00|6607.3|6605.5|6609.6|6607.8|6610.2|6608.4|6606.5|6604.7|222
1597859400000|2020-08-19 17:50:00|6609.7|6607.9|6608.6|6606.8|6610.3|6608.5|6608|6606.2|203
1597859700000|2020-08-19 17:55:00|6608.7|6606.9|6607.2|6604.2|6609.8|6608|6607|6604|143
1597860000000|2020-08-19 18:00:00|6608.6|6605.2|6609|6607.2|6613.1|6611|6606.5|6604.7|363
1597860300000|2020-08-19 18:05:00|6608.9|6607.1|6584.3|6581.3|6608.9|6607.1|6582.3|6580|876
1597860600000|2020-08-19 18:10:00|6584.1|6582.3|6577.3|6575.5|6586.6|6584.4|6576.2|6574.3|669
1597860900000|2020-08-19 18:15:00|6577.2|6575.4|6575.2|6573.4|6579.2|6576.9|6570.7|6568.2|688
1597861200000|2020-08-19 18:20:00|6575.1|6573.3|6585|6583.2|6588|6585.7|6574.1|6572.3|687
1597861500000|2020-08-19 18:25:00|6584.7|6582.9|6584.4|6582.6|6584.9|6583.1|6578.3|6575.9|665
1597861800000|2020-08-19 18:30:00|6583.6|6581.8|6581.3|6579.5|6585.4|6583.6|6579.8|6578|614
1597862100000|2020-08-19 18:35:00|6581.2|6579.4|6575.1|6573.3|6581.2|6579.4|6573.2|6570.8|545
1597862400000|2020-08-19 18:40:00|6575.2|6573.4|6573|6571.2|6578.3|6576.5|6572.3|6570.5|572
1597862700000|2020-08-19 18:45:00|6573.1|6571.3|6578.3|6576.5|6579.3|6577.4|6572.6|6570.8|525
1597863000000|2020-08-19 18:50:00|6578.2|6576.4|6581.8|6580|6583.3|6581.5|6578.1|6576.3|402
1597863300000|2020-08-19 18:55:00|6581.9|6580.1|6586.8|6583.8|6587.3|6585.5|6581.9|6580.1|354
1597863600000|2020-08-19 19:00:00|6586.4|6583.4|6582|6580.2|6586.4|6584.3|6580.9|6579.1|394
1597863900000|2020-08-19 19:05:00|6582.1|6580.3|6581.9|6580.1|6584.2|6582.4|6581.9|6580.1|227
1597864200000|2020-08-19 19:10:00|6581.7|6579.9|6584.2|6582.4|6585.1|6583.3|6581.6|6579.8|249
1597864500000|2020-08-19 19:15:00|6584.1|6582.3|6583.6|6581.8|6585|6583.2|6583.1|6581.3|230
1597864800000|2020-08-19 19:20:00|6583.3|6581.5|6580.5|6578.7|6583.5|6581.7|6579.9|6578.1|274
1597865100000|2020-08-19 19:25:00|6580.4|6578.6|6580.9|6579.1|6582.3|6580.5|6579.8|6578|248
1597865400000|2020-08-19 19:30:00|6581|6579.2|6578.8|6577|6582.1|6580.3|6578.8|6577|224
1597865700000|2020-08-19 19:35:00|6578.9|6577.1|6573.3|6571.5|6579.8|6578|6572.8|6571|318
1597866000000|2020-08-19 19:40:00|6573.1|6571.3|6574.9|6573.1|6575.5|6573.7|6572.3|6570.5|230
1597866300000|2020-08-19 19:45:00|6574.7|6572.9|6565.2|6562.2|6574.8|6573|6564.6|6562.1|407
1597866600000|2020-08-19 19:50:00|6564.8|6561.8|6561|6559.2|6565.4|6563.1|6560.2|6558.4|346
1597866900000|2020-08-19 19:55:00|6561.1|6559.3|6561|6559.2|6563.2|6561.4|6560.3|6558.5|258
1597867200000|2020-08-19 20:00:00|6560.3|6558.5|6561.5|6559.7|6562.9|6561.1|6560.1|6558.3|169
1597867500000|2020-08-19 20:05:00|6561.4|6559.6|6561|6559.2|6562|6560.2|6560.9|6559.1|102
1597867800000|2020-08-19 20:10:00|6560.9|6559.1|6560.3|6558.5|6561|6559.2|6559.6|6557.8|113
1597868100000|2020-08-19 20:15:00|6560.2|6558.4|6560.2|6558.4|6562.3|6560.5|6559.2|6557.4|115
1597868400000|2020-08-19 20:20:00|6560.3|6558.5|6559.2|6557.4|6561.3|6559.5|6559.2|6557.4|78
1597868700000|2020-08-19 20:25:00|6559.1|6557.3|6559.2|6557.4|6560.3|6558.5|6557.5|6555.7|126
1597869000000|2020-08-19 20:30:00|6559.1|6557.3|6559.9|6558.1|6561.1|6559.3|6557.7|6555.9|156
1597869300000|2020-08-19 20:35:00|6560|6558.2|6560.9|6559.1|6561.3|6559.5|6559.8|6558|117
1597869600000|2020-08-19 20:40:00|6560.3|6558.5|6557.2|6555.4|6560.4|6558.6|6556.4|6554.6|113
1597869900000|2020-08-19 20:45:00|6556.9|6555.1|6555.9|6554.1|6558.3|6556.5|6555.1|6553.3|113
1597870200000|2020-08-19 20:50:00|6556|6554.2|6559.8|6558|6560.9|6559.1|6556|6554.2|137
1597870500000|2020-08-19 20:55:00|6559.9|6558.1|6560.6|6556.6|6561.1|6558.1|6557.5|6555.7|161
1597870800000|2020-08-19 21:00:00|6560.3|6556.3|6562.6|6558.6|6562.7|6559.3|6560|6556.2|36
1597871100000|2020-08-19 21:05:00|6562.4|6558.4|6562.6|6558.6|6563.1|6559.1|6562.4|6558.4|62
1597871400000|2020-08-19 21:10:00|6562.5|6559|6559.3|6556.1|6562.6|6559.2|6558.8|6555.7|148
1597871700000|2020-08-19 21:15:00|6559.2|6556|6560.2|6556.2|6562.2|6558.2|6556.7|6553.7|160
1597872000000|2020-08-19 21:20:00|6559|6555|6558.3|6554.4|6560.1|6557.1|6556.6|6553.2|192
1597872300000|2020-08-19 21:25:00|6558.2|6554.3|6558.1|6554.3|6558.5|6555.1|6557.2|6553.9|174
1597872600000|2020-08-19 21:30:00|6558|6554.5|6559.7|6555.7|6559.7|6555.7|6557.3|6553.7|238
1597872900000|2020-08-19 21:35:00|6559.6|6555.6|6559|6555|6563.2|6559.2|6558.8|6554.8|246
1597873200000|2020-08-19 21:40:00|6559.1|6555.1|6561.8|6557.8|6561.8|6557.9|6557.4|6554|243
1597873500000|2020-08-19 21:45:00|6561.9|6557.9|6564|6560|6565|6561|6561.7|6557.7|378
1597873800000|2020-08-19 21:50:00|6563.9|6559.9|6563.3|6559.3|6564|6560|6558.1|6554.2|363
1597874100000|2020-08-19 21:55:00|6563.2|6559.2|6563.3|6560.3|6563.3|6560.3|6558.9|6555|308
1597874400000|2020-08-19 22:00:00|6562.9|6559.9|6562.7|6559.7|6563|6560|6561.3|6558.3|97
1597874700000|2020-08-19 22:05:00|6562.6|6559.6|6559.3|6556.3|6562.7|6559.7|6559.3|6556.3|175
1597875000000|2020-08-19 22:10:00|6559.4|6556.4|6559.3|6557.5|6559.5|6557.7|6557.5|6554.5|144
1597875300000|2020-08-19 22:15:00|6559.5|6557.7|6558.5|6555.5|6561|6558.5|6557.9|6554.9|92
1597875600000|2020-08-19 22:20:00|6558.4|6555.4|6559.4|6556.4|6559.6|6557.1|6557.8|6554.8|109
1597875900000|2020-08-19 22:25:00|6559.5|6556.5|6558.1|6555.1|6560.9|6558.3|6557.6|6555.1|98
1597876200000|2020-08-19 22:30:00|6557.1|6555.3|6558|6556.2|6558.1|6556.3|6556.9|6554.6|96
1597876500000|2020-08-19 22:35:00|6558.1|6556.3|6560.8|6559|6560.9|6559.1|6556.7|6554.9|54
1597876800000|2020-08-19 22:40:00|6560.9|6559.1|6562.1|6560.3|6563|6561.2|6560.5|6558.7|68
1597877100000|2020-08-19 22:45:00|6562.2|6560.4|6562.1|6560.3|6563.3|6561.5|6561.7|6559.9|82
1597877400000|2020-08-19 22:50:00|6562.2|6560.4|6562|6560.2|6562.4|6560.6|6561.9|6560.1|75
1597877700000|2020-08-19 22:55:00|6562.1|6560.3|6562|6560.2|6562.3|6560.5|6561.9|6560.1|52
1597878000000|2020-08-19 23:00:00|6561.9|6560.1|6561.9|6560.1|6564.6|6562.8|6561.2|6559.4|133
1597878300000|2020-08-19 23:05:00|6561.4|6559.6|6561.2|6559.4|6561.4|6559.6|6559.1|6557.3|175
1597878600000|2020-08-19 23:10:00|6561.8|6560|6562.7|6560.9|6563.1|6561.3|6561.3|6559.5|135
1597878900000|2020-08-19 23:15:00|6562.6|6560.8|6562.5|6560.7|6564|6562.2|6562.1|6560.3|115
1597879200000|2020-08-19 23:20:00|6562.4|6560.6|6563|6561.2|6564.6|6562.8|6562.3|6560.5|203
1597879500000|2020-08-19 23:25:00|6562.9|6561.1|6564.5|6562.7|6565.3|6563.5|6562.9|6561.1|246
1597879800000|2020-08-19 23:30:00|6564.4|6562.6|6562.3|6560.5|6564.4|6562.6|6561.3|6559.5|199
1597880100000|2020-08-19 23:35:00|6562.6|6560.8|6564.3|6562.5|6565.1|6563.3|6562.6|6560.8|164
1597880400000|2020-08-19 23:40:00|6564.4|6562.6|6561.4|6559.6|6565.1|6563.3|6561.3|6559.5|250
1597880700000|2020-08-19 23:45:00|6561.5|6559.7|6562.6|6560.8|6563.1|6561.3|6559.4|6557.6|144
1597881000000|2020-08-19 23:50:00|6562.7|6560.9|6560.4|6558.6|6562.9|6561.1|6558.9|6557.1|228
1597881300000|2020-08-19 23:55:00|6560.5|6558.7|6562.1|6560.3|6562.3|6560.5|6560.5|6558.7|129
1597881600000|2020-08-20 00:00:00|6562.4|6560.6|6561.8|6560|6562.4|6560.6|6558.3|6556.5|156
1597881900000|2020-08-20 00:05:00|6562|6560.2|6563.2|6561.4|6564.3|6562.5|6561.6|6559.8|139
1597882200000|2020-08-20 00:10:00|6562.4|6560.6|6562.3|6560.5|6563.5|6561.7|6560.3|6558.5|112
1597882500000|2020-08-20 00:15:00|6562.2|6560.4|6560.2|6558.4|6563.2|6561.4|6559.3|6557.5|115
1597882800000|2020-08-20 00:20:00|6560.1|6558.3|6560.3|6558.5|6560.9|6559.1|6559.2|6557.4|77
1597883100000|2020-08-20 00:25:00|6560.2|6558.4|6563.3|6561.5|6563.3|6561.5|6560.2|6558.4|104
1597883400000|2020-08-20 00:30:00|6562.8|6561|6565.1|6563.3|6565.6|6563.8|6561.3|6559.5|98
1597883700000|2020-08-20 00:35:00|6565|6563.2|6567.6|6565.8|6568.7|6566.9|6564.8|6563|85
1597884000000|2020-08-20 00:40:00|6567.5|6565.7|6569.4|6567.6|6569.6|6567.8|6567.5|6565.7|210
1597884300000|2020-08-20 00:45:00|6569.2|6567.4|6566.9|6565.1|6569.4|6567.6|6566|6564.2|205
1597884600000|2020-08-20 00:50:00|6567.1|6565.3|6565.5|6563.7|6569.3|6567.5|6565.5|6563.7|147
1597884900000|2020-08-20 00:55:00|6565.4|6563.6|6566.2|6564.4|6566.5|6564.7|6564.3|6562.5|194
1597885200000|2020-08-20 01:00:00|6566.3|6564.5|6565.1|6563.3|6567.3|6565.5|6564|6562.2|164
1597885500000|2020-08-20 01:05:00|6565.2|6563.4|6565.3|6563.5|6566.9|6565.1|6564.4|6562.6|109
1597885800000|2020-08-20 01:10:00|6565.2|6563.4|6563.9|6562.1|6566|6564.2|6563.3|6561.5|173
1597886100000|2020-08-20 01:15:00|6563.8|6562|6555.4|6553.6|6564|6562.2|6555.2|6553.4|312
1597886400000|2020-08-20 01:20:00|6555.3|6553.5|6548.2|6546.4|6555.3|6553.5|6546|6544.2|280
1597886700000|2020-08-20 01:25:00|6548.1|6546.3|6551.2|6549.4|6551.9|6550.1|6547.1|6545.3|234
1597887000000|2020-08-20 01:30:00|6551|6549.2|6552.4|6550.6|6553.6|6551.8|6548.9|6547.1|308
1597887300000|2020-08-20 01:35:00|6552.3|6550.5|6555.1|6553.3|6555.6|6553.8|6550.2|6548.4|292
1597887600000|2020-08-20 01:40:00|6555.2|6553.4|6555.4|6553.6|6556|6554.2|6553|6551.2|318
1597887900000|2020-08-20 01:45:00|6555.5|6553.7|6555.9|6554.1|6557.2|6555.4|6554.1|6552.3|212
1597888200000|2020-08-20 01:50:00|6556|6554.2|6556.3|6554.5|6557.7|6555.9|6554.6|6552.8|193
1597888500000|2020-08-20 01:55:00|6556.4|6554.6|6559.3|6557.5|6560.3|6558.5|6555.3|6553.5|211
1597888800000|2020-08-20 02:00:00|6559.2|6557.4|6557.9|6556.1|6559.4|6557.6|6557.1|6555.3|185
1597889100000|2020-08-20 02:05:00|6558|6556.2|6555.7|6553.9|6558|6556.2|6555.6|6553.8|139
1597889400000|2020-08-20 02:10:00|6555.3|6553.5|6556|6554.2|6558.2|6556.4|6554.6|6552.8|119
1597889700000|2020-08-20 02:15:00|6555.9|6554.1|6555.6|6553.8|6556.8|6555|6553.6|6551.8|199
1597890000000|2020-08-20 02:20:00|6556|6554.2|6557|6555.2|6558.4|6556.6|6556|6554.2|153
1597890300000|2020-08-20 02:25:00|6556.9|6555.1|6554.8|6553|6556.9|6555.1|6554.8|6553|108
1597890600000|2020-08-20 02:30:00|6554.9|6553.1|6555.4|6553.6|6556.1|6554.3|6554.1|6552.3|251
1597890900000|2020-08-20 02:35:00|6555.2|6553.4|6555.3|6553.5|6556.8|6555|6554.1|6552.3|216
1597891200000|2020-08-20 02:40:00|6555.7|6553.9|6556|6554.2|6556.1|6554.3|6555|6553.2|130
1597891500000|2020-08-20 02:45:00|6556.1|6554.3|6555.9|6554.1|6557.3|6555.5|6555.1|6553.3|139
1597891800000|2020-08-20 02:50:00|6555.5|6553.7|6557.8|6556|6558.9|6557.1|6555|6553.2|230
1597892100000|2020-08-20 02:55:00|6558|6556.2|6559.6|6557.8|6559.6|6557.8|6556.9|6555.1|225
1597892400000|2020-08-20 03:00:00|6559.5|6557.7|6560.6|6558.8|6560.6|6558.8|6558.4|6556.6|130
1597892700000|2020-08-20 03:05:00|6560.7|6558.9|6562.2|6560.4|6563.2|6561.4|6560.2|6558.4|126
1597893000000|2020-08-20 03:10:00|6562.1|6560.3|6566.1|6564.3|6566.1|6564.3|6562|6560.2|203
1597893300000|2020-08-20 03:15:00|6566|6564.2|6566.1|6564.3|6567.7|6565.9|6564.5|6562.7|246
1597893600000|2020-08-20 03:20:00|6566.2|6564.4|6570.2|6568.4|6570.2|6568.4|6566.2|6564.4|160
1597893900000|2020-08-20 03:25:00|6570.1|6568.3|6570.5|6568.7|6572.3|6570.5|6569.9|6568.1|184
1597894200000|2020-08-20 03:30:00|6570.2|6568.4|6568.4|6566.6|6570.2|6568.4|6568.2|6566.4|145
1597894500000|2020-08-20 03:35:00|6568.3|6566.5|6567.8|6566|6569|6567.2|6566.7|6564.9|150
1597894800000|2020-08-20 03:40:00|6567.7|6565.9|6567.3|6565.5|6568.5|6566.7|6566.8|6565|117
1597895100000|2020-08-20 03:45:00|6568|6566.2|6566.2|6564.4|6568.1|6566.3|6565.3|6563.5|111
1597895400000|2020-08-20 03:50:00|6566.3|6564.5|6568|6566.2|6568.2|6566.4|6565.4|6563.6|146
1597895700000|2020-08-20 03:55:00|6567.9|6566.1|6567.8|6566|6569.2|6567.4|6566.9|6565.1|163
1597896000000|2020-08-20 04:00:00|6567.9|6566.1|6567.9|6566.1|6569|6567.2|6566.9|6565.1|98
1597896300000|2020-08-20 04:05:00|6568|6566.2|6569.9|6568.1|6570.2|6568.4|6567.9|6566.1|123
1597896600000|2020-08-20 04:10:00|6570|6568.2|6567.8|6566|6570.1|6568.3|6567.7|6565.9|178
1597896900000|2020-08-20 04:15:00|6567.9|6566.1|6568.5|6566.7|6570|6568.2|6566.8|6565|129
1597897200000|2020-08-20 04:20:00|6568.4|6566.6|6567|6565.2|6568.4|6566.6|6566.9|6565.1|59
1597897500000|2020-08-20 04:25:00|6566.9|6565.1|6567.2|6565.4|6567.9|6566.1|6566.2|6564.4|77
1597897800000|2020-08-20 04:30:00|6567.1|6565.3|6567.1|6565.3|6569|6567.2|6566.8|6565|166
1597898100000|2020-08-20 04:35:00|6566.9|6565.1|6566.2|6564.4|6567.2|6565.4|6566.2|6564.4|67
1597898400000|2020-08-20 04:40:00|6566.5|6564.7|6567.3|6565.5|6568.3|6566.5|6566.3|6564.5|62
1597898700000|2020-08-20 04:45:00|6567.8|6566|6567.2|6565.4|6568.6|6566.8|6567|6565.2|124
1597899000000|2020-08-20 04:50:00|6567.1|6565.3|6563.7|6561.9|6567.3|6565.5|6563.7|6561.9|119
1597899300000|2020-08-20 04:55:00|6563.6|6561.8|6564.1|6562.3|6565.3|6563.5|6563|6561.2|142
1597899600000|2020-08-20 05:00:00|6564|6562.2|6560.9|6559.1|6564.2|6562.4|6560.9|6559.1|155
1597899900000|2020-08-20 05:05:00|6560.8|6559|6560.9|6559.1|6561.4|6559.6|6559.8|6558|170
1597900200000|2020-08-20 05:10:00|6561|6559.2|6559.7|6557.9|6562.4|6560.6|6559.6|6557.8|139
1597900500000|2020-08-20 05:15:00|6559.8|6558|6557.8|6556|6559.9|6558.1|6557.6|6555.8|91
1597900800000|2020-08-20 05:20:00|6557.7|6555.9|6556.8|6555|6559.1|6557.3|6556.1|6554.3|163
1597901100000|2020-08-20 05:25:00|6557.1|6555.3|6556|6554.2|6558.1|6556.3|6553.9|6552.1|178
1597901400000|2020-08-20 05:30:00|6556.5|6554.7|6555.9|6554.1|6557.7|6555.9|6555|6553.2|199
1597901700000|2020-08-20 05:35:00|6555.8|6554|6556.3|6554.5|6557.8|6556|6555.8|6554|154
1597902000000|2020-08-20 05:40:00|6556.2|6554.4|6556.2|6554.4|6557.6|6555.8|6554.5|6552.7|274
1597902300000|2020-08-20 05:45:00|6556.3|6554.5|6557|6555.2|6558.1|6556.3|6555.5|6553.7|164
1597902600000|2020-08-20 05:50:00|6557.1|6555.3|6556.9|6555.1|6558|6556.2|6555.2|6553.4|174
1597902900000|2020-08-20 05:55:00|6557|6555.2|6559|6557.2|6559.5|6557.7|6556.4|6554.6|211
1597903200000|2020-08-20 06:00:00|6559.1|6557.3|6559|6557.2|6559.7|6557.9|6555.1|6553.3|361
1597903500000|2020-08-20 06:05:00|6559.1|6557.3|6561.1|6559.3|6562.2|6560.4|6558.9|6557.1|360
1597903800000|2020-08-20 06:10:00|6561|6559.2|6559.9|6558.1|6563.5|6561.7|6558.3|6556.5|377
1597904100000|2020-08-20 06:15:00|6560|6558.2|6556.6|6554.8|6560.1|6558.3|6556.3|6554.5|245
1597904400000|2020-08-20 06:20:00|6556.9|6555.1|6558.1|6556.3|6559.1|6557.3|6554.6|6552.8|367
1597904700000|2020-08-20 06:25:00|6558.2|6556.4|6558.9|6557.1|6559.7|6557.9|6557.2|6555.4|287
1597905000000|2020-08-20 06:30:00|6559|6557.2|6558.2|6556.4|6560.6|6558.8|6557.5|6555.7|341
1597905300000|2020-08-20 06:35:00|6558.1|6556.3|6556.1|6554.3|6558.8|6557|6555.9|6554.1|287
1597905600000|2020-08-20 06:40:00|6556.2|6554.4|6554.9|6553.1|6556.3|6554.5|6554.1|6552.3|276
1597905900000|2020-08-20 06:45:00|6554.6|6552.8|6548.8|6547|6554.9|6553.1|6547.7|6545.9|379
1597906200000|2020-08-20 06:50:00|6548.9|6547.1|6553.1|6551.3|6553.1|6551.3|6548.8|6547|301
1597906500000|2020-08-20 06:55:00|6553|6551.2|6552.6|6550.8|6553.1|6551.3|6551.3|6549.5|335
1597906800000|2020-08-20 07:00:00|6552.5|6550.7|6553.3|6551.5|6553.9|6552.1|6551.8|6550|315
1597907100000|2020-08-20 07:05:00|6553.5|6551.7|6558|6556.2|6559.8|6558|6552.6|6550.8|458
1597907400000|2020-08-20 07:10:00|6558.1|6556.3|6557.7|6555.9|6559.1|6557.3|6555.8|6554|321
1597907700000|2020-08-20 07:15:00|6557.8|6556|6556.1|6554.3|6558.2|6556.4|6555.1|6553.3|325
1597908000000|2020-08-20 07:20:00|6556|6554.2|6562.9|6561.1|6564.3|6562.5|6556|6554.2|410
1597908300000|2020-08-20 07:25:00|6562.8|6561|6563.2|6561.4|6564|6562.2|6559.6|6557.8|430
1597908600000|2020-08-20 07:30:00|6563.1|6561.3|6559.9|6558.1|6563.1|6561.3|6559|6557.2|405
1597908900000|2020-08-20 07:35:00|6560|6558.2|6558.7|6556.9|6560|6558.2|6557|6555.2|340
1597909200000|2020-08-20 07:40:00|6558.6|6556.8|6555.9|6554.1|6558.9|6557.1|6555.8|6554|321
1597909500000|2020-08-20 07:45:00|6556|6554.2|6551.5|6549.7|6556|6554.2|6551.3|6549.5|321
1597909800000|2020-08-20 07:50:00|6551.6|6549.8|6552.5|6550.7|6554.1|6552.3|6551.3|6549.5|271
1597910100000|2020-08-20 07:55:00|6552.7|6550.9|6555.1|6553.3|6555.6|6553.8|6551.7|6549.9|344
1597910400000|2020-08-20 08:00:00|6555.3|6553.5|6551.6|6549.8|6555.3|6553.5|6550.8|6549|367
1597910700000|2020-08-20 08:05:00|6551.7|6549.9|6550.8|6549|6552.1|6550.3|6549.3|6547.5|323
1597911000000|2020-08-20 08:10:00|6550.6|6548.8|6544.8|6543|6550.9|6549.1|6544.5|6542.7|355
1597911300000|2020-08-20 08:15:00|6544.7|6542.9|6540.8|6539|6545.6|6543.8|6540.4|6538.6|292
1597911600000|2020-08-20 08:20:00|6540.9|6539.1|6536|6534.2|6542.7|6540.9|6534.7|6532.9|450
1597911900000|2020-08-20 08:25:00|6536.1|6534.3|6530.5|6528.7|6536.1|6534.3|6529.6|6527.8|393
1597912200000|2020-08-20 08:30:00|6530.4|6528.6|6531.4|6529.6|6531.6|6529.8|6528.4|6526.6|342
1597912500000|2020-08-20 08:35:00|6531.3|6529.5|6533|6531.2|6533.3|6531.5|6529.5|6527.7|416
1597912800000|2020-08-20 08:40:00|6533.1|6531.3|6533.1|6531.3|6534.1|6532.3|6530.6|6528.8|323
1597913100000|2020-08-20 08:45:00|6533|6531.2|6531.7|6529.9|6534.4|6532.6|6529.7|6527.9|377
1597913400000|2020-08-20 08:50:00|6531.8|6530|6533.7|6531.9|6534.5|6532.7|6526|6524.2|387
1597913700000|2020-08-20 08:55:00|6533.8|6532|6535.2|6533.4|6536.5|6534.7|6532.6|6530.8|362
1597914000000|2020-08-20 09:00:00|6534.5|6532.7|6536|6534.2|6537.3|6535.5|6534|6532.2|368
1597914300000|2020-08-20 09:05:00|6536.1|6534.3|6539.6|6537.8|6539.6|6537.8|6535.9|6534.1|323
1597914600000|2020-08-20 09:10:00|6539.5|6537.7|6536.1|6534.3|6540.4|6538.6|6535.5|6533.7|254
1597914900000|2020-08-20 09:15:00|6535.9|6534.1|6531.7|6529.9|6536.6|6534.8|6531.4|6529.6|258
1597915200000|2020-08-20 09:20:00|6531.8|6530|6531.8|6530|6533.4|6531.6|6531.2|6529.4|223
1597915500000|2020-08-20 09:25:00|6531.7|6529.9|6530.4|6528.6|6531.7|6529.9|6527.8|6526|342
1597915800000|2020-08-20 09:30:00|6530.5|6528.7|6529.5|6527.7|6532.2|6530.4|6529|6527.2|378
1597916100000|2020-08-20 09:35:00|6529.7|6527.9|6530|6528.2|6531.3|6529.5|6526.6|6524.8|265
1597916400000|2020-08-20 09:40:00|6530.1|6528.3|6532.1|6530.3|6532.3|6530.5|6525.9|6524.1|359
1597916700000|2020-08-20 09:45:00|6532.2|6530.4|6532.5|6530.7|6532.5|6530.7|6529.6|6527.8|205
1597917000000|2020-08-20 09:50:00|6532.4|6530.6|6532.4|6530.6|6533.9|6532.1|6531.4|6529.6|266
1597917300000|2020-08-20 09:55:00|6532.3|6530.5|6533.3|6531.5|6534|6532.2|6531.9|6530.1|153
1597917600000|2020-08-20 10:00:00|6533.4|6531.6|6533.3|6531.5|6536.3|6534.5|6532.8|6531|184
1597917900000|2020-08-20 10:05:00|6533.2|6531.4|6534.9|6533.1|6535.7|6533.9|6532.9|6531.1|256
1597918200000|2020-08-20 10:10:00|6535.1|6533.3|6531.9|6530.1|6535.3|6533.5|6530.2|6528.4|281
1597918500000|2020-08-20 10:15:00|6532|6530.2|6531.3|6529.5|6533.7|6531.9|6530.7|6528.9|320
1597918800000|2020-08-20 10:20:00|6531.4|6529.6|6535|6533.2|6535.4|6533.6|6531.1|6529.3|300
1597919100000|2020-08-20 10:25:00|6534.9|6533.1|6535.3|6533.5|6536.1|6534.3|6533.3|6531.5|373
1597919400000|2020-08-20 10:30:00|6535.4|6533.6|6536.8|6535|6538.3|6536.5|6534.9|6533.1|299
1597919700000|2020-08-20 10:35:00|6536.9|6535.1|6535.8|6534|6537.9|6536.1|6535.7|6533.9|208
1597920000000|2020-08-20 10:40:00|6535.9|6534.1|6536.6|6534.8|6538.4|6536.6|6535.4|6533.6|197
1597920300000|2020-08-20 10:45:00|6536.7|6534.9|6538.2|6536.4|6538.6|6536.8|6536.4|6534.6|302
1597920600000|2020-08-20 10:50:00|6538.1|6536.3|6541.7|6539.9|6541.9|6540.1|6538.1|6536.3|340
1597920900000|2020-08-20 10:55:00|6541.8|6540|6538.5|6536.7|6542.1|6540.3|6537.9|6536.1|308
1597921200000|2020-08-20 11:00:00|6538.7|6536.9|6534.7|6532.9|6539|6537.2|6534|6532.2|387
1597921500000|2020-08-20 11:05:00|6534.1|6532.3|6533.6|6531.8|6534.5|6532.7|6531.6|6529.8|240
1597921800000|2020-08-20 11:10:00|6533.5|6531.7|6535.9|6534.1|6537.2|6535.4|6533.4|6531.6|259
1597922100000|2020-08-20 11:15:00|6535.8|6534|6529.1|6527.3|6536.5|6534.7|6529|6527.2|358
1597922400000|2020-08-20 11:20:00|6529|6527.2|6532|6530.2|6532.6|6530.8|6527.8|6526|403
1597922700000|2020-08-20 11:25:00|6532.1|6530.3|6530.1|6528.3|6532.2|6530.4|6529.7|6527.9|227
1597923000000|2020-08-20 11:30:00|6530.8|6529|6528.5|6526.7|6530.9|6529.1|6525.9|6524.1|327
1597923300000|2020-08-20 11:35:00|6528.6|6526.8|6531.9|6530.1|6532.3|6530.5|6528.6|6526.8|357
1597923600000|2020-08-20 11:40:00|6532|6530.2|6533.2|6531.4|6533.8|6532|6531.4|6529.6|327
1597923900000|2020-08-20 11:45:00|6533.1|6531.3|6530.9|6529.1|6535.4|6533.6|6530.8|6529|376
1597924200000|2020-08-20 11:50:00|6530.8|6529|6526.9|6525.1|6531|6529.2|6525.9|6524.1|321
1597924500000|2020-08-20 11:55:00|6527|6525.2|6528.6|6526.8|6530.2|6528.4|6526.9|6525.1|357
1597924800000|2020-08-20 12:00:00|6528.3|6526.5|6527|6525.2|6529.1|6527.3|6525.4|6523.6|328
1597925100000|2020-08-20 12:05:00|6527.2|6525.4|6527.1|6525.3|6529.1|6527.3|6526.2|6524.4|305
1597925400000|2020-08-20 12:10:00|6527.2|6525.4|6526.9|6525.1|6527.2|6525.4|6522.7|6520.9|318
1597925700000|2020-08-20 12:15:00|6526.8|6525|6521.1|6519.3|6527.1|6525.3|6520.1|6518.3|313
1597926000000|2020-08-20 12:20:00|6521|6519.2|6516.6|6514.8|6524.7|6522.9|6515.7|6513.9|349
1597926300000|2020-08-20 12:25:00|6516.5|6514.7|6517.1|6514.1|6519.1|6517.3|6515.5|6513.7|274
1597926600000|2020-08-20 12:30:00|6517.2|6514.2|6519.1|6517.3|6522.8|6521|6516.6|6514.1|341
1597926900000|2020-08-20 12:35:00|6519|6517.2|6524.2|6522.4|6525.3|6523.5|6518.8|6517|373
1597927200000|2020-08-20 12:40:00|6524.1|6522.3|6518.1|6516.3|6524.1|6522.3|6517.4|6515.6|310
1597927500000|2020-08-20 12:45:00|6518.2|6516.4|6517.2|6515.4|6518.3|6516.5|6513.3|6511.5|312
1597927800000|2020-08-20 12:50:00|6517.1|6515.3|6506.3|6504.5|6518.3|6516.5|6506.3|6504.5|370
1597928100000|2020-08-20 12:55:00|6506.4|6504.6|6502.2|6500.4|6508.1|6506.3|6501.1|6499.3|411
1597928400000|2020-08-20 13:00:00|6502.1|6500.3|6498.2|6496.4|6503.6|6501.8|6496.4|6494.6|401
1597928700000|2020-08-20 13:05:00|6497.6|6495.8|6495.9|6494.1|6499.2|6497.4|6495.6|6493.8|375
1597929000000|2020-08-20 13:10:00|6496.2|6494.4|6493|6491.2|6497.2|6495.4|6493|6491.2|345
1597929300000|2020-08-20 13:15:00|6492.9|6491.1|6494.9|6493.1|6495.4|6493.6|6489.7|6487.9|386
1597929600000|2020-08-20 13:20:00|6494.3|6492.5|6498.8|6497|6499.2|6497.4|6493|6491.2|359
1597929900000|2020-08-20 13:25:00|6498.9|6497.1|6492.5|6490.7|6499|6497.2|6491.9|6490.1|302
1597930200000|2020-08-20 13:30:00|6492.9|6491.1|6497.8|6496|6498.6|6496.8|6491.7|6489.9|483
1597930500000|2020-08-20 13:35:00|6498.1|6496.3|6498.9|6497.1|6503.4|6501.6|6497.7|6495.9|382
1597930800000|2020-08-20 13:40:00|6498.4|6496.6|6502.3|6500.5|6502.5|6500.7|6493.1|6491.3|402
1597931100000|2020-08-20 13:45:00|6502.4|6500.6|6503.7|6501.9|6504.4|6502.6|6500.5|6498.7|436
1597931400000|2020-08-20 13:50:00|6503.9|6502.1|6501|6499.2|6505.1|6503.3|6498.4|6496.6|338
1597931700000|2020-08-20 13:55:00|6500.9|6499.1|6495.2|6493.4|6501.5|6499.7|6495.2|6493.4|337
1597932000000|2020-08-20 14:00:00|6495.3|6493.5|6491.5|6489.7|6497.4|6495.6|6491.2|6489.4|472
1597932300000|2020-08-20 14:05:00|6491.4|6489.6|6500.6|6498.8|6500.7|6498.9|6491.4|6489.6|448
1597932600000|2020-08-20 14:10:00|6500.5|6498.7|6498.4|6496.6|6502.3|6500.5|6498.1|6496.3|283
1597932900000|2020-08-20 14:15:00|6498.5|6496.7|6499.9|6498.1|6502.2|6500.4|6495.1|6493.3|386
1597933200000|2020-08-20 14:20:00|6499.8|6498|6497.5|6495.7|6502.6|6500.8|6496.8|6495|358
1597933500000|2020-08-20 14:25:00|6497.6|6495.8|6501.2|6499.4|6501.3|6499.5|6497.5|6495.7|333
1597933800000|2020-08-20 14:30:00|6501.1|6499.3|6504.4|6502.6|6505.2|6503.4|6501.1|6499.3|363
1597934100000|2020-08-20 14:35:00|6504.6|6502.8|6500.8|6499|6505.3|6503.5|6500.3|6498.5|317
1597934400000|2020-08-20 14:40:00|6500.7|6498.9|6498.5|6496.7|6500.9|6499.1|6495.8|6494|350
1597934700000|2020-08-20 14:45:00|6498.4|6496.6|6506.2|6504.4|6506.9|6505.1|6497.9|6496.1|328
1597935000000|2020-08-20 14:50:00|6506.3|6504.5|6508.8|6507|6509.9|6508.1|6504.3|6502.5|430
1597935300000|2020-08-20 14:55:00|6508.9|6507.1|6505.3|6503.5|6513.5|6511.7|6504.1|6502.3|379
1597935600000|2020-08-20 15:00:00|6505.2|6503.4|6504|6502.2|6505.3|6503.5|6501.9|6500.1|292
1597935900000|2020-08-20 15:05:00|6504.1|6502.3|6500|6498.2|6504.2|6502.4|6499.1|6497.3|249
1597936200000|2020-08-20 15:10:00|6499.7|6497.9|6501.5|6499.7|6503.9|6502.1|6499.7|6497.9|327
1597936500000|2020-08-20 15:15:00|6501.6|6499.8|6503|6501.2|6503.3|6501.5|6501|6499.2|237
1597936800000|2020-08-20 15:20:00|6503.1|6501.3|6504.9|6503.1|6506.1|6504.3|6502.9|6501.1|210
1597937100000|2020-08-20 15:25:00|6505|6503.2|6506.9|6505.1|6507.5|6505.7|6505|6503.2|199
1597937400000|2020-08-20 15:30:00|6507|6505.2|6509.2|6507.4|6509.5|6507.7|6506.3|6504.5|246
1597937700000|2020-08-20 15:35:00|6509.1|6507.3|6513.4|6511.6|6513.6|6511.8|6509.1|6507.3|394
1597938000000|2020-08-20 15:40:00|6513.3|6511.5|6513.1|6511.3|6518.7|6516.9|6512.9|6511.1|352
1597938300000|2020-08-20 15:45:00|6513|6511.2|6517.7|6515.9|6518.3|6516.5|6513|6511.2|254
1597938600000|2020-08-20 15:50:00|6517.8|6516|6517.9|6516.1|6519.2|6517.4|6515.5|6513.7|257
1597938900000|2020-08-20 15:55:00|6518|6516.2|6517.7|6515.9|6519.3|6517.5|6516.9|6515.1|245
1597939200000|2020-08-20 16:00:00|6517.8|6516|6518.8|6517|6521.5|6519.7|6517.7|6515.9|296
1597939500000|2020-08-20 16:05:00|6518.9|6517.1|6520|6518.2|6521.8|6520|6518.8|6517|282
1597939800000|2020-08-20 16:10:00|6519.9|6518.1|6518|6516.2|6521.9|6520.1|6516.8|6515|305
1597940100000|2020-08-20 16:15:00|6517.9|6516.1|6517.2|6515.4|6519.5|6517.7|6516.6|6514.8|250
1597940400000|2020-08-20 16:20:00|6517.1|6515.3|6516|6514.2|6517.8|6516|6516|6514.2|212
1597940700000|2020-08-20 16:25:00|6516.1|6514.3|6516.8|6515|6518|6516.2|6515.7|6513.9|189
1597941000000|2020-08-20 16:30:00|6516.9|6515.1|6516.2|6514.4|6517.1|6515.3|6515|6513.2|179
1597941300000|2020-08-20 16:35:00|6516.4|6514.6|6513.5|6511.7|6516.5|6514.7|6513.1|6511.3|271
1597941600000|2020-08-20 16:40:00|6513.7|6511.9|6509.4|6507.6|6513.9|6512.1|6509.1|6507.3|289
1597941900000|2020-08-20 16:45:00|6509.5|6507.7|6510.4|6508.6|6511.6|6509.8|6509.2|6507.4|204
1597942200000|2020-08-20 16:50:00|6510.5|6508.7|6512.2|6510.4|6512.5|6510.7|6509.6|6507.8|223
1597942500000|2020-08-20 16:55:00|6512.1|6510.3|6507.7|6505.9|6512.2|6510.4|6507.6|6505.8|217
1597942800000|2020-08-20 17:00:00|6507.8|6506|6510.8|6509|6511.8|6510|6507.8|6506|238
1597943100000|2020-08-20 17:05:00|6510.9|6509.1|6509.2|6507.4|6511|6509.2|6508.7|6506.9|271
1597943400000|2020-08-20 17:10:00|6509.3|6507.5|6510.1|6508.3|6510.7|6508.9|6508.2|6506.4|261
1597943700000|2020-08-20 17:15:00|6510.2|6508.4|6511.3|6509.5|6512.6|6510.8|6510.1|6508.3|273
1597944000000|2020-08-20 17:20:00|6511.2|6509.4|6511.2|6509.4|6512.7|6510.9|6511|6509.2|231
1597944300000|2020-08-20 17:25:00|6511.3|6509.5|6511.8|6510|6512.6|6510.8|6510.9|6509.1|301
1597944600000|2020-08-20 17:30:00|6512|6510.2|6515.2|6513.4|6515.4|6513.6|6512|6510.2|236
1597944900000|2020-08-20 17:35:00|6515.3|6513.5|6518.8|6517|6519.6|6517.8|6515.3|6513.5|217
1597945200000|2020-08-20 17:40:00|6518.6|6516.8|6519.8|6518|6520.3|6518.5|6518.5|6516.7|271
1597945500000|2020-08-20 17:45:00|6519.9|6518.1|6520.3|6518.5|6520.7|6518.9|6518.1|6516.3|215
1597945800000|2020-08-20 17:50:00|6520.8|6519|6519|6517.2|6520.9|6519.1|6518.8|6517|171
1597946100000|2020-08-20 17:55:00|6518.9|6517.1|6517.6|6515.8|6519.4|6517.6|6517|6515.2|159
1597946400000|2020-08-20 18:00:00|6517.9|6516.1|6518.4|6516.6|6519.1|6517.3|6517.3|6515.5|199
1597946700000|2020-08-20 18:05:00|6518.3|6516.5|6517.8|6516|6518.8|6517|6517.1|6515.3|187
1597947000000|2020-08-20 18:10:00|6517.7|6515.9|6520.9|6519.1|6521.2|6519.4|6517.7|6515.9|164
1597947300000|2020-08-20 18:15:00|6521|6519.2|6522.1|6520.3|6523|6521.2|6520.3|6518.5|225
1597947600000|2020-08-20 18:20:00|6522|6520.2|6527.9|6526.1|6528.1|6526.3|6522|6520.2|204
1597947900000|2020-08-20 18:25:00|6528.1|6526.3|6527.3|6525.5|6528.8|6527|6525.8|6524|195
1597948200000|2020-08-20 18:30:00|6527.2|6525.4|6525.3|6523.5|6527.2|6525.4|6524.9|6523.1|216
1597948500000|2020-08-20 18:35:00|6525.4|6523.6|6527.6|6525.8|6527.9|6526.1|6525|6523.2|183
1597948800000|2020-08-20 18:40:00|6527.4|6525.6|6524.4|6522.6|6528|6526.2|6524.1|6522.3|196
1597949100000|2020-08-20 18:45:00|6524.3|6522.5|6526.8|6525|6528|6526.2|6524.3|6522.5|202
1597949400000|2020-08-20 18:50:00|6526.7|6524.9|6530.3|6528.5|6530.3|6528.5|6525.3|6523.5|158
1597949700000|2020-08-20 18:55:00|6530.2|6528.4|6527.6|6525.8|6530.7|6528.9|6526.9|6525.1|232
1597950000000|2020-08-20 19:00:00|6528.2|6525.2|6529.2|6527.4|6530.3|6528.5|6525.6|6523.8|220
1597950300000|2020-08-20 19:05:00|6529.3|6527.5|6530.9|6529.1|6532.1|6530.3|6529.3|6527.5|208
1597950600000|2020-08-20 19:10:00|6531|6529.2|6530.8|6529|6532.4|6530.6|6528.5|6526.7|180
1597950900000|2020-08-20 19:15:00|6531.1|6529.3|6531.1|6529.3|6532.9|6531.1|6530.1|6528.3|156
1597951200000|2020-08-20 19:20:00|6531.2|6529.4|6532.1|6530.3|6532.6|6530.8|6529.5|6527.7|156
1597951500000|2020-08-20 19:25:00|6532|6530.2|6531.1|6529.3|6532|6530.2|6529.1|6527.3|193
1597951800000|2020-08-20 19:30:00|6530.5|6528.7|6529.2|6527.4|6530.5|6528.7|6528.5|6526.7|163
1597952100000|2020-08-20 19:35:00|6529.3|6527.5|6532.8|6531|6533|6531.2|6528.9|6527.1|206
1597952400000|2020-08-20 19:40:00|6532.7|6530.9|6536.1|6534.3|6537.2|6535.4|6532.3|6530.5|199
1597952700000|2020-08-20 19:45:00|6535.9|6534.1|6535.3|6533.5|6536.4|6534.6|6535.2|6533.4|155
1597953000000|2020-08-20 19:50:00|6535.4|6533.6|6535|6533.2|6536.2|6534.4|6534.2|6532.4|152
1597953300000|2020-08-20 19:55:00|6535.1|6533.3|6539.2|6537.4|6539.4|6537.6|6535.1|6533.3|173
1597953600000|2020-08-20 20:00:00|6539.1|6537.3|6538.4|6536.6|6540.1|6538.3|6538.3|6536.5|115
1597953900000|2020-08-20 20:05:00|6538.5|6536.7|6538.3|6536.5|6539.1|6537.3|6538.1|6536.3|60
1597954200000|2020-08-20 20:10:00|6538.2|6536.4|6538.2|6536.4|6538.8|6537|6538.1|6536.3|85
1597954500000|2020-08-20 20:15:00|6538.1|6536.3|6537.9|6536.1|6538.2|6536.4|6537.2|6535.4|87
1597954800000|2020-08-20 20:20:00|6537.6|6535.8|6537.3|6535.5|6537.9|6536.1|6537.1|6535.3|84
1597955100000|2020-08-20 20:25:00|6537.2|6535.4|6537.8|6536|6538.3|6536.5|6537.2|6535.4|105
1597955400000|2020-08-20 20:30:00|6537.4|6535.6|6540.3|6538.5|6540.3|6538.5|6537.4|6535.6|100
1597955700000|2020-08-20 20:35:00|6540.2|6538.4|6540.8|6539|6541|6539.2|6540|6538.2|62
1597956000000|2020-08-20 20:40:00|6540.9|6539.1|6542.1|6540.3|6542.4|6540.6|6540.4|6538.6|76
1597956300000|2020-08-20 20:45:00|6542.2|6540.4|6540.5|6537.5|6542.2|6540.4|6540.5|6537.5|106
1597956600000|2020-08-20 20:50:00|6540.6|6537.6|6538.5|6535.5|6540.8|6538.2|6538.5|6535.5|90
1597956900000|2020-08-20 20:55:00|6538.4|6535.4|6536.5|6533.5|6538.5|6535.5|6535.5|6532.5|154
1597957200000|2020-08-20 21:00:00|6537.4|6533.4|6536.4|6532.8|6537.7|6533.7|6536.3|6532.3|34
1597957500000|2020-08-20 21:05:00|6535.9|6532.9|6536|6532|6537|6533|6534.5|6530.5|100
1597957800000|2020-08-20 21:10:00|6535.9|6531.9|6535.5|6531.5|6537|6533.3|6532.3|6528.3|159
1597958100000|2020-08-20 21:15:00|6535.3|6531.3|6535.7|6531.7|6536.7|6532.7|6535.1|6531.1|116
1597958400000|2020-08-20 21:20:00|6535.5|6531.5|6536.3|6532.3|6536.5|6532.9|6535.2|6531.2|95
1597958700000|2020-08-20 21:25:00|6536.2|6532.2|6536.1|6532.9|6536.4|6532.9|6535.7|6531.7|71
1597959000000|2020-08-20 21:30:00|6535.9|6531.9|6536|6532|6536.6|6532.6|6534.6|6530.6|135
1597959300000|2020-08-20 21:35:00|6535.8|6531.8|6537.2|6533.2|6537.2|6533.2|6535.5|6531.5|100
1597959600000|2020-08-20 21:40:00|6537.1|6533.1|6535.8|6531.8|6537.2|6533.2|6535.8|6531.8|105
1597959900000|2020-08-20 21:45:00|6535.9|6531.9|6536|6532|6536.3|6532.3|6535.3|6531.7|89
1597960200000|2020-08-20 21:50:00|6536.1|6532.1|6535.4|6531.4|6536.7|6533|6535.4|6531.4|182
1597960500000|2020-08-20 21:55:00|6535.8|6531.8|6535.6|6531.6|6535.9|6531.9|6535.3|6531.3|159
1597960800000|2020-08-20 22:00:00|6535.4|6531.4|6537|6533.3|6538|6534.4|6535|6531|335
1597961100000|2020-08-20 22:05:00|6536.9|6533.4|6536.7|6533.7|6537.4|6534.4|6536.2|6533.1|146
1597961400000|2020-08-20 22:10:00|6536.5|6533.5|6537.3|6534.3|6537.4|6534.4|6536.2|6533.2|128
1597961700000|2020-08-20 22:15:00|6537.6|6534.6|6538.8|6535.8|6539.7|6536.7|6537.4|6534.4|178
1597962000000|2020-08-20 22:20:00|6538.7|6535.7|6539.1|6536.1|6539.4|6536.4|6538.5|6535.5|111
1597962300000|2020-08-20 22:25:00|6539.2|6536.2|6538.6|6535.6|6539.2|6536.2|6537.9|6534.9|126
1597962600000|2020-08-20 22:30:00|6538.5|6535.5|6538.5|6535.5|6539.6|6536.6|6537.8|6534.8|178
1597962900000|2020-08-20 22:35:00|6538.4|6535.4|6536|6533|6538.5|6535.5|6536|6533|150
1597963200000|2020-08-20 22:40:00|6536.1|6533.1|6537.5|6535.7|6537.7|6535.9|6534.9|6532|124
1597963500000|2020-08-20 22:45:00|6536.9|6535.1|6536.4|6534.6|6538|6535.9|6536.4|6534.1|114
1597963800000|2020-08-20 22:50:00|6536.5|6534.7|6537.1|6534.1|6537.8|6535.3|6536.1|6533.7|120
1597964100000|2020-08-20 22:55:00|6537|6534|6536.6|6533.6|6537.4|6534.9|6536.4|6533.5|64
1597964400000|2020-08-20 23:00:00|6536.9|6533.9|6536.8|6533.8|6537.9|6536.1|6535.3|6532.9|195
1597964700000|2020-08-20 23:05:00|6536.7|6533.7|6536.2|6534.4|6536.9|6534.6|6535.4|6532.9|203
1597965000000|2020-08-20 23:10:00|6536.3|6534.5|6534.8|6533|6536.3|6534.5|6533.6|6531.8|105
1597965300000|2020-08-20 23:15:00|6534.7|6532.9|6535.5|6533.7|6535.8|6534|6534.7|6532.9|133
1597965600000|2020-08-20 23:20:00|6535.6|6533.8|6535.3|6533.5|6535.7|6533.9|6535.1|6533.3|103
1597965900000|2020-08-20 23:25:00|6535.4|6533.6|6537.3|6535.5|6537.6|6535.8|6535.3|6533.5|136
1597966200000|2020-08-20 23:30:00|6537.4|6535.6|6537.3|6535.5|6538|6536.2|6536.3|6534.5|201
1597966500000|2020-08-20 23:35:00|6537.2|6535.4|6537.5|6535.7|6537.6|6535.8|6536.2|6534.4|156
1597966800000|2020-08-20 23:40:00|6537.6|6535.8|6538.2|6536.4|6538.7|6536.9|6537.1|6535.3|94
1597967100000|2020-08-20 23:45:00|6538.3|6536.5|6541|6539.2|6541.3|6539.5|6537.5|6535.7|233
1597967400000|2020-08-20 23:50:00|6541.1|6539.3|6544.1|6542.3|6544.4|6542.6|6541.1|6539.3|305
1597967700000|2020-08-20 23:55:00|6544.2|6542.4|6541.3|6539.5|6544.4|6542.6|6541.3|6539.5|230
1597968000000|2020-08-21 00:00:00|6541.1|6539.3|6545.7|6543.9|6547.3|6545.5|6540.7|6538.9|285
1597968300000|2020-08-21 00:05:00|6545.8|6544|6543.4|6541.6|6548|6546.2|6542.1|6539.8|378
1597968600000|2020-08-21 00:10:00|6544.3|6541.3|6543.3|6541.5|6545.4|6543.6|6543|6541.2|232
1597968900000|2020-08-21 00:15:00|6543.2|6541.4|6543.3|6541.5|6546.3|6544.5|6542.2|6540.4|205
1597969200000|2020-08-21 00:20:00|6543.4|6541.6|6538.1|6536.3|6545.5|6543.7|6537.5|6535.7|221
1597969500000|2020-08-21 00:25:00|6538.2|6536.4|6540.4|6538.6|6541|6539.2|6538.2|6536.4|136
1597969800000|2020-08-21 00:30:00|6540.3|6538.5|6540.2|6538.4|6541.3|6539.5|6540|6538.2|149
1597970100000|2020-08-21 00:35:00|6540.5|6538.7|6537.9|6536.1|6541|6539.2|6537.7|6535.9|138
1597970400000|2020-08-21 00:40:00|6537.2|6535.4|6535.3|6533.5|6537.9|6536.1|6535.2|6533.4|156
1597970700000|2020-08-21 00:45:00|6535.2|6533.4|6535.2|6533.4|6538.4|6536.6|6535|6533.2|171
1597971000000|2020-08-21 00:50:00|6535.4|6533.6|6535.2|6533.4|6536.7|6534.9|6534.2|6532.4|192
1597971300000|2020-08-21 00:55:00|6535.3|6533.5|6538.4|6536.6|6538.9|6537.1|6535.3|6533.5|158
1597971600000|2020-08-21 01:00:00|6538.2|6536.4|6537.4|6535.6|6540.4|6538.6|6537.2|6535.4|241
1597971900000|2020-08-21 01:05:00|6537.3|6535.5|6537.1|6535.3|6539.7|6537.9|6537.1|6534.8|265
1597972200000|2020-08-21 01:10:00|6537.2|6535.4|6537.1|6535.3|6538.7|6536.6|6536.3|6534|282
1597972500000|2020-08-21 01:15:00|6537.2|6535.4|6539.2|6537.4|6541.6|6539.5|6537.2|6535.2|321
1597972800000|2020-08-21 01:20:00|6539.3|6537.5|6536.1|6534.3|6540.5|6538.6|6535.1|6533.1|345
1597973100000|2020-08-21 01:25:00|6536.2|6534.4|6531.3|6529.5|6536.6|6534.4|6529.2|6526.7|383
1597973400000|2020-08-21 01:30:00|6531.5|6529.7|6534.6|6532.8|6536.4|6534.6|6531.5|6529.7|218
1597973700000|2020-08-21 01:35:00|6534.4|6532.6|6541|6539.2|6541.2|6539.4|6533.5|6531.7|295
1597974000000|2020-08-21 01:40:00|6541.1|6539.3|6541.3|6539.5|6543.7|6541.6|6540.1|6538.3|326
1597974300000|2020-08-21 01:45:00|6541.2|6539.4|6538.9|6535.9|6543.1|6541.3|6537.1|6534.6|342
1597974600000|2020-08-21 01:50:00|6539|6536|6538.5|6536.7|6540.1|6538.3|6536.8|6534.8|268
1597974900000|2020-08-21 01:55:00|6538.4|6536.6|6537.2|6535.4|6538.9|6537.1|6536.1|6534.3|374
1597975200000|2020-08-21 02:00:00|6537.6|6535.8|6540.2|6538.4|6540.2|6538.4|6536.2|6534.4|297
1597975500000|2020-08-21 02:05:00|6540.4|6538.6|6538.1|6536.3|6541.5|6539.1|6537.8|6536|233
1597975800000|2020-08-21 02:10:00|6538.2|6536.4|6539.2|6537.4|6540|6538.2|6537.7|6535.9|204
1597976100000|2020-08-21 02:15:00|6539.1|6537.3|6538|6536.2|6539.3|6537.5|6537|6535.2|192
1597976400000|2020-08-21 02:20:00|6538.1|6536.3|6536.9|6535.1|6538.4|6536.6|6536.7|6534.9|160
1597976700000|2020-08-21 02:25:00|6536.7|6534.9|6537.3|6535.5|6538|6536.2|6535.8|6534|126
1597977000000|2020-08-21 02:30:00|6537.2|6535.4|6537.4|6535.6|6538.3|6536.5|6534.9|6533.1|187
1597977300000|2020-08-21 02:35:00|6537.1|6535.3|6535.2|6533.4|6537.5|6535.7|6534.9|6533.1|159
1597977600000|2020-08-21 02:40:00|6535.1|6533.3|6536.1|6534.3|6536.9|6535.1|6532.6|6530.8|195
1597977900000|2020-08-21 02:45:00|6536|6534.2|6536.2|6534.4|6537|6535.2|6535.7|6533.9|178
1597978200000|2020-08-21 02:50:00|6536.3|6534.5|6538.4|6536.6|6538.9|6537.1|6536.1|6534.3|203
1597978500000|2020-08-21 02:55:00|6538.5|6536.7|6538.9|6537.1|6539.8|6538|6537.9|6536.1|132
1597978800000|2020-08-21 03:00:00|6539.2|6537.4|6536.8|6535|6539.9|6538.1|6536.7|6534.9|120
1597979100000|2020-08-21 03:05:00|6536.7|6534.9|6537.1|6535.3|6537.4|6535.6|6536.2|6534.4|90
1597979400000|2020-08-21 03:10:00|6537|6535.2|6539.3|6537.5|6539.7|6537.9|6536.9|6535.1|164
1597979700000|2020-08-21 03:15:00|6539.2|6537.4|6540.9|6539.1|6541.4|6539.6|6539.1|6537.3|147
1597980000000|2020-08-21 03:20:00|6541|6539.2|6541.5|6539.7|6542|6540.2|6540.3|6538.5|154
1597980300000|2020-08-21 03:25:00|6541.6|6539.8|6539|6537.2|6542.2|6540.4|6539|6537.2|133
1597980600000|2020-08-21 03:30:00|6539.1|6537.3|6539.4|6537.6|6540.3|6538.5|6538.9|6537.1|99
1597980900000|2020-08-21 03:35:00|6539.3|6537.5|6538.3|6536.5|6539.4|6537.6|6538.2|6536.4|123
1597981200000|2020-08-21 03:40:00|6538.4|6536.6|6539.1|6537.3|6540.1|6538.3|6538.1|6536.3|76
1597981500000|2020-08-21 03:45:00|6539.3|6537.5|6538.1|6536.3|6539.4|6537.6|6538.1|6536.3|143
1597981800000|2020-08-21 03:50:00|6538|6536.2|6534.7|6532.9|6538.1|6536.3|6534.7|6532.9|114
1597982100000|2020-08-21 03:55:00|6534.9|6533.1|6537.2|6535.4|6538.2|6536.4|6534.5|6532.7|119
1597982400000|2020-08-21 04:00:00|6537.1|6535.3|6540.2|6538.4|6540.3|6538.5|6537|6535.2|114
1597982700000|2020-08-21 04:05:00|6540.3|6538.5|6538.3|6536.5|6540.4|6538.6|6537.6|6535.8|130
1597983000000|2020-08-21 04:10:00|6538.2|6536.4|6536.1|6534.3|6538.3|6536.5|6536|6534.2|100
1597983300000|2020-08-21 04:15:00|6536.2|6534.4|6536.5|6534.7|6538.5|6536.7|6536.1|6534.3|104
1597983600000|2020-08-21 04:20:00|6537|6535.2|6537|6535.2|6539|6537.2|6535.1|6533.3|167
1597983900000|2020-08-21 04:25:00|6536.9|6535.1|6537.4|6535.6|6537.5|6535.7|6535.2|6533.4|186
1597984200000|2020-08-21 04:30:00|6537.3|6535.5|6537.8|6536|6539.2|6537.4|6536.5|6534.7|143
1597984500000|2020-08-21 04:35:00|6537.7|6535.9|6537.2|6535.4|6538.2|6536.4|6537.1|6535.3|57
1597984800000|2020-08-21 04:40:00|6537.1|6535.3|6538.3|6536.5|6539.5|6537.7|6536.6|6534.8|163
1597985100000|2020-08-21 04:45:00|6538.5|6536.7|6539.4|6537.6|6539.7|6537.9|6538.2|6536.4|133
1597985400000|2020-08-21 04:50:00|6539.3|6537.5|6540.1|6538.3|6540.5|6538.7|6539|6537.2|113
1597985700000|2020-08-21 04:55:00|6540.2|6538.4|6542.1|6540.3|6543.2|6541.4|6540.1|6538.3|77
1597986000000|2020-08-21 05:00:00|6542.2|6540.4|6543.6|6541.8|6543.6|6541.8|6541.9|6540.1|128
1597986300000|2020-08-21 05:05:00|6544.1|6542.3|6545|6543.2|6545.7|6543.9|6544|6542.2|134
1597986600000|2020-08-21 05:10:00|6544.9|6543.1|6545.3|6543.5|6546|6544.2|6544.4|6542.6|69
1597986900000|2020-08-21 05:15:00|6545.5|6543.7|6550.3|6548.5|6550.4|6548.6|6545|6543.2|143
1597987200000|2020-08-21 05:20:00|6550.2|6548.4|6547.1|6545.3|6550.5|6548.7|6545.9|6544.1|190
1597987500000|2020-08-21 05:25:00|6547|6545.2|6545.7|6543.9|6547.2|6545.4|6544.7|6542.9|120
1597987800000|2020-08-21 05:30:00|6545.8|6544|6544|6542.2|6545.8|6544|6542.9|6541.1|137
1597988100000|2020-08-21 05:35:00|6544.1|6542.3|6543.1|6541.3|6544.8|6543|6542.7|6540.9|59
1597988400000|2020-08-21 05:40:00|6543.2|6541.4|6541.9|6540.1|6543.8|6542|6540.9|6539.1|85
1597988700000|2020-08-21 05:45:00|6542|6540.2|6542.8|6541|6544.6|6542.8|6541.6|6539.8|126
1597989000000|2020-08-21 05:50:00|6542.7|6540.9|6542.3|6540.5|6543|6541.2|6540.6|6538.8|139
1597989300000|2020-08-21 05:55:00|6542.4|6540.6|6542.2|6540.4|6544.1|6542.3|6541.1|6539.3|170
1597989600000|2020-08-21 06:00:00|6542.4|6540.6|6538.8|6537|6545.1|6543.3|6538.5|6536.7|377
1597989900000|2020-08-21 06:05:00|6539.1|6537.3|6540.8|6539|6543.3|6541.5|6539|6537.2|399
1597990200000|2020-08-21 06:10:00|6540.9|6539.1|6542.1|6540.3|6543.5|6541.7|6540.9|6539.1|218
1597990500000|2020-08-21 06:15:00|6542.6|6540.8|6543.5|6541.7|6543.5|6541.7|6539.9|6538.1|336
1597990800000|2020-08-21 06:20:00|6543.6|6541.8|6541|6539.2|6544.1|6542.3|6539.7|6537.9|359
1597991100000|2020-08-21 06:25:00|6540.9|6539.1|6538.6|6536.8|6541.3|6539.5|6537.6|6535.8|280
1597991400000|2020-08-21 06:30:00|6538.7|6536.9|6534.8|6533|6539.6|6537.8|6534.2|6532.4|330
1597991700000|2020-08-21 06:35:00|6534.7|6532.9|6535.5|6533.7|6537|6535.2|6533.9|6532.1|247
1597992000000|2020-08-21 06:40:00|6535.6|6533.8|6533.6|6531.8|6535.9|6534.1|6532|6530.2|176
1597992300000|2020-08-21 06:45:00|6533.7|6531.9|6535.9|6534.1|6535.9|6534.1|6533.3|6531.5|241
1597992600000|2020-08-21 06:50:00|6536.2|6534.4|6533.5|6531.7|6536.4|6534.6|6533.1|6531.3|208
1597992900000|2020-08-21 06:55:00|6533.4|6531.6|6535.6|6533.8|6537.3|6535.5|6533.3|6531.5|193
1597993200000|2020-08-21 07:00:00|6535.7|6533.9|6534.8|6533|6535.8|6534|6533.1|6531.3|195
1597993500000|2020-08-21 07:05:00|6534.9|6533.1|6533.7|6531.9|6537.1|6535.3|6533.4|6531.6|175
1597993800000|2020-08-21 07:10:00|6533.8|6532|6533.1|6531.3|6534.9|6533.1|6531.5|6529.7|361
1597994100000|2020-08-21 07:15:00|6533|6531.2|6527.6|6525.8|6533|6531.2|6526.7|6524.9|538
1597994400000|2020-08-21 07:20:00|6527.7|6525.9|6530.2|6528.4|6531.3|6529.5|6525.5|6523.7|380
1597994700000|2020-08-21 07:25:00|6530.3|6528.5|6530.1|6528.3|6530.7|6528.9|6527.3|6525.5|262
1597995000000|2020-08-21 07:30:00|6530.7|6528.9|6529|6527.2|6533.1|6530.4|6527.9|6526.1|469
1597995300000|2020-08-21 07:35:00|6529.1|6527.3|6533.8|6532|6535|6533.2|6528.6|6526.8|375
1597995600000|2020-08-21 07:40:00|6533.9|6532.1|6529.4|6527.6|6534|6532.2|6527.9|6526.1|339
1597995900000|2020-08-21 07:45:00|6529.5|6527.7|6536|6534.2|6537.1|6535.3|6529.2|6527.4|342
1597996200000|2020-08-21 07:50:00|6536.1|6534.3|6537.2|6535.4|6538.9|6537.1|6535.2|6533.4|326
1597996500000|2020-08-21 07:55:00|6537.1|6535.3|6535.5|6533.7|6537.1|6535.3|6534.1|6532.3|191
1597996800000|2020-08-21 08:00:00|6535.3|6533.5|6531.9|6530.1|6535.3|6533.5|6529.4|6527.6|337
1597997100000|2020-08-21 08:05:00|6531.8|6530|6530.1|6528.3|6533.7|6531.9|6528.1|6526.3|396
1597997400000|2020-08-21 08:10:00|6530.2|6528.4|6530.2|6528.4|6531.8|6530|6530|6528.2|355
1597997700000|2020-08-21 08:15:00|6530.1|6528.3|6532.6|6530.8|6533.7|6531.9|6529.5|6527.7|385
1597998000000|2020-08-21 08:20:00|6532.5|6530.7|6526.1|6524.3|6532.5|6530.7|6526.1|6524.3|245
1597998300000|2020-08-21 08:25:00|6526.2|6524.4|6527.9|6526.1|6528.6|6526.8|6525.6|6523.8|297
1597998600000|2020-08-21 08:30:00|6527.7|6525.9|6530.3|6528.5|6530.4|6528.6|6527.4|6525.6|334
1597998900000|2020-08-21 08:35:00|6530.4|6528.6|6530.2|6528.4|6530.4|6528.6|6526.3|6524.5|360
1597999200000|2020-08-21 08:40:00|6530.3|6528.5|6528.3|6526.5|6530.6|6528.8|6525.2|6523.4|320
1597999500000|2020-08-21 08:45:00|6528.2|6526.4|6526.2|6524.4|6529.3|6527.5|6526.2|6524.4|215
1597999800000|2020-08-21 08:50:00|6526.1|6524.3|6530.1|6528.3|6530.1|6528.3|6524.8|6523|302
1598000100000|2020-08-21 08:55:00|6530.2|6528.4|6534.3|6532.5|6534.4|6532.6|6529.5|6527.7|333
1598000400000|2020-08-21 09:00:00|6534.2|6532.4|6537.8|6536|6539.2|6537.4|6533.4|6531.6|349
1598000700000|2020-08-21 09:05:00|6537.9|6536.1|6540.2|6538.4|6540.2|6538.4|6537.2|6535.4|278
1598001000000|2020-08-21 09:10:00|6540.1|6538.3|6539.1|6537.3|6544.6|6542.8|6539|6537.2|184
1598001300000|2020-08-21 09:15:00|6539.2|6537.4|6540.1|6538.3|6541.2|6539.4|6538|6536.2|167
1598001600000|2020-08-21 09:20:00|6540|6538.2|6542.8|6541|6543|6541.2|6539.9|6538.1|118
1598001900000|2020-08-21 09:25:00|6542.9|6541.1|6543.9|6542.1|6544.1|6542.3|6542.6|6540.8|121
1598002200000|2020-08-21 09:30:00|6544|6542.2|6544.2|6542.4|6544.3|6542.5|6542.1|6540.3|187
1598002500000|2020-08-21 09:35:00|6543.6|6541.8|6544.7|6542.9|6546.3|6544.5|6543.3|6541.5|197
1598002800000|2020-08-21 09:40:00|6544.8|6543|6543.1|6541.3|6547|6545.2|6541.7|6539.9|258
1598003100000|2020-08-21 09:45:00|6543.2|6541.4|6545.8|6544|6546.5|6544.7|6543|6541.2|232
1598003400000|2020-08-21 09:50:00|6545.9|6544.1|6545.9|6544.1|6546.5|6544.7|6544|6542.2|279
1598003700000|2020-08-21 09:55:00|6545.8|6544|6544.8|6543|6547.4|6545.6|6543.7|6541.9|242
1598004000000|2020-08-21 10:00:00|6544.9|6543.1|6547|6545.2|6547.5|6545.7|6543.6|6541.8|261
1598004300000|2020-08-21 10:05:00|6546.9|6545.1|6544.4|6542.6|6547|6545.2|6542.7|6540.9|310
1598004600000|2020-08-21 10:10:00|6544.3|6542.5|6545.4|6543.6|6546.8|6545|6542.9|6541.1|314
1598004900000|2020-08-21 10:15:00|6545.5|6543.7|6540.7|6538.9|6545.7|6543.9|6539.9|6538.1|328
1598005200000|2020-08-21 10:20:00|6539.9|6538.1|6536.9|6535.1|6540.6|6538.8|6536.9|6535.1|233
1598005500000|2020-08-21 10:25:00|6537|6535.2|6538.5|6536.7|6538.6|6536.8|6534.3|6532.5|358
1598005800000|2020-08-21 10:30:00|6538.6|6536.8|6534.3|6532.5|6539.3|6537.5|6534|6532.2|401
1598006100000|2020-08-21 10:35:00|6534.8|6533|6535|6533.2|6536.9|6535.1|6533.5|6531.7|343
1598006400000|2020-08-21 10:40:00|6535.1|6533.3|6537|6535.2|6537.7|6535.9|6532.1|6530.3|303
1598006700000|2020-08-21 10:45:00|6536.9|6535.1|6539.7|6537.9|6540.3|6538.5|6536.3|6534.5|299
1598007000000|2020-08-21 10:50:00|6539.8|6538|6541.1|6539.3|6541.2|6539.4|6537.9|6536.1|297
1598007300000|2020-08-21 10:55:00|6541.2|6539.4|6544.1|6542.3|6544.2|6542.4|6541|6539.2|309
1598007600000|2020-08-21 11:00:00|6543.8|6542|6541.4|6539.6|6543.8|6542|6538.3|6536.5|367
1598007900000|2020-08-21 11:05:00|6541.7|6539.9|6541.8|6540|6545|6543.2|6541.7|6539.9|290
1598008200000|2020-08-21 11:10:00|6541.7|6539.9|6540.2|6538.4|6541.9|6540.1|6539.6|6537.8|248
1598008500000|2020-08-21 11:15:00|6540.5|6538.7|6540|6538.2|6541.3|6539.5|6537.8|6536|263
1598008800000|2020-08-21 11:20:00|6539.9|6538.1|6540.2|6538.4|6540.3|6538.5|6536.9|6535.1|266
1598009100000|2020-08-21 11:25:00|6540|6538.2|6535.9|6534.1|6542.2|6540.4|6535.7|6533.9|320
1598009400000|2020-08-21 11:30:00|6535.8|6534|6529.8|6528|6536.3|6534.5|6529.7|6527.9|311
1598009700000|2020-08-21 11:35:00|6529.7|6527.9|6527.8|6526|6531.9|6530.1|6525.7|6523.9|408
1598010000000|2020-08-21 11:40:00|6527.9|6526.1|6525.6|6523.8|6528.4|6526.6|6523.1|6521.3|484
1598010300000|2020-08-21 11:45:00|6525.4|6523.6|6523.1|6521.3|6525.4|6523.6|6521.7|6519.9|448
1598010600000|2020-08-21 11:50:00|6523|6521.2|6524.4|6522.6|6524.5|6522.7|6521.6|6519.8|310
1598010900000|2020-08-21 11:55:00|6524.2|6522.4|6521|6519.2|6525|6523.2|6519.9|6518.1|325
1598011200000|2020-08-21 12:00:00|6520.9|6519.1|6520.1|6518.3|6524.2|6522.4|6518.1|6516.3|507
1598011500000|2020-08-21 12:05:00|6520.3|6518.5|6519|6517.2|6520.3|6518.5|6518|6516.2|467
1598011800000|2020-08-21 12:10:00|6519.1|6517.3|6523|6521.2|6524.6|6522.5|6519|6517.2|375
1598012100000|2020-08-21 12:15:00|6522.9|6521.1|6525.2|6523.4|6525.8|6524|6521.3|6519.5|368
1598012400000|2020-08-21 12:20:00|6525.3|6523.5|6528.3|6526.5|6529.4|6527.6|6524.3|6522.5|426
1598012700000|2020-08-21 12:25:00|6528.2|6526.4|6532.3|6529.3|6532.3|6530|6526.9|6525.1|337
1598013000000|2020-08-21 12:30:00|6531.4|6529.6|6534|6532.2|6536.3|6534.5|6531.3|6529.5|368
1598013300000|2020-08-21 12:35:00|6533.9|6532.1|6528.4|6526.6|6533.9|6532.1|6528.3|6526.5|385
1598013600000|2020-08-21 12:40:00|6528.3|6526.5|6528.1|6526.3|6529.7|6527.9|6524.7|6522.9|362
1598013900000|2020-08-21 12:45:00|6528|6526.2|6529.7|6527.9|6531.6|6529.8|6527.2|6525.4|304
1598014200000|2020-08-21 12:50:00|6529.6|6527.8|6537.3|6535.5|6538.1|6536.3|6529.2|6527.4|332
1598014500000|2020-08-21 12:55:00|6537.2|6535.4|6535.4|6533.6|6537.4|6535.6|6534.3|6532.5|385
1598014800000|2020-08-21 13:00:00|6535.3|6533.5|6533.1|6531.3|6535.8|6534|6532.3|6530.5|437
1598015100000|2020-08-21 13:05:00|6533.4|6531.6|6529.8|6528|6534.4|6532.6|6528|6526.2|512
1598015400000|2020-08-21 13:10:00|6529.7|6527.9|6534.7|6532.9|6535.9|6534.1|6529.1|6527.3|500
1598015700000|2020-08-21 13:15:00|6534.8|6533|6537.4|6535.6|6538.2|6536.4|6534.1|6532.3|479
1598016000000|2020-08-21 13:20:00|6537.5|6535.7|6539.6|6537.8|6541.1|6539.3|6536.7|6534.9|479
1598016300000|2020-08-21 13:25:00|6539.7|6537.9|6537.6|6535.8|6540|6538.2|6535.7|6533.9|357
1598016600000|2020-08-21 13:30:00|6537.7|6535.9|6535.5|6533.7|6539.2|6537.4|6535.3|6533.5|481
1598016900000|2020-08-21 13:35:00|6535.6|6533.8|6529.8|6528|6535.8|6534|6529.2|6527.4|520
1598017200000|2020-08-21 13:40:00|6529.9|6528.1|6535.7|6532.7|6536.8|6535|6529.6|6527.8|447
1598017500000|2020-08-21 13:45:00|6535.6|6532.6|6528.1|6526.3|6535.6|6532.6|6524.8|6523|546
1598017800000|2020-08-21 13:50:00|6528.2|6526.4|6527.9|6526.1|6529.4|6527.6|6522.5|6520.7|561
1598018100000|2020-08-21 13:55:00|6527.8|6526|6526.4|6523.4|6529.3|6527.5|6523.8|6521.3|425
1598018400000|2020-08-21 14:00:00|6526.3|6523.3|6522.6|6520.8|6526.3|6523.4|6520|6518.2|390
1598018700000|2020-08-21 14:05:00|6522.7|6520.9|6522.7|6520.9|6524.6|6522.8|6520.4|6518.6|443
1598019000000|2020-08-21 14:10:00|6522.8|6521|6526.3|6524.5|6527.3|6525.5|6522.1|6520.3|530
1598019300000|2020-08-21 14:15:00|6526.2|6524.4|6528.3|6526.5|6530.1|6528.3|6524.1|6522.3|421
1598019600000|2020-08-21 14:20:00|6528.1|6526.3|6524.5|6522.7|6528.8|6527|6521.9|6520.1|412
1598019900000|2020-08-21 14:25:00|6524.4|6522.6|6525.8|6524|6526.5|6524.7|6523.4|6521.6|355
1598020200000|2020-08-21 14:30:00|6525.7|6523.9|6520.7|6518.9|6526.7|6524.9|6520.1|6518.3|471
1598020500000|2020-08-21 14:35:00|6520.8|6519|6525|6523.2|6527.6|6525.8|6520.1|6518.3|429
1598020800000|2020-08-21 14:40:00|6525.3|6523.5|6524.5|6522.7|6525.3|6523.5|6522.6|6520.8|322
1598021100000|2020-08-21 14:45:00|6524.6|6522.8|6525.5|6523.7|6527.9|6526.1|6522.7|6520.9|493
1598021400000|2020-08-21 14:50:00|6525.6|6523.8|6531|6529.2|6531.4|6529.6|6524.5|6522.7|342
1598021700000|2020-08-21 14:55:00|6531.5|6529.7|6535.5|6533.7|6535.8|6534|6531.5|6529.7|379
1598022000000|2020-08-21 15:00:00|6535.7|6533.9|6528.3|6526.5|6535.7|6533.9|6527.6|6525.8|361
1598022300000|2020-08-21 15:05:00|6528.5|6526.7|6527.3|6525.5|6529.7|6527.9|6526.5|6524.7|333
1598022600000|2020-08-21 15:10:00|6527.2|6525.4|6531.9|6530.1|6531.9|6530.1|6527.1|6525.3|305
1598022900000|2020-08-21 15:15:00|6531.8|6530|6532.6|6530.8|6536|6534.2|6531.6|6529.8|250
1598023200000|2020-08-21 15:20:00|6532.5|6530.7|6534.8|6533|6534.8|6533|6531.5|6529.7|215
1598023500000|2020-08-21 15:25:00|6534.9|6533.1|6536.9|6535.1|6538.3|6536.5|6534.8|6533|239
1598023800000|2020-08-21 15:30:00|6537|6535.2|6536|6534.2|6537.9|6536.1|6535.3|6533.5|279
1598024100000|2020-08-21 15:35:00|6535.9|6534.1|6535|6533.2|6537|6535.2|6534.7|6532.9|210
1598024400000|2020-08-21 15:40:00|6534.9|6533.1|6532.7|6530.9|6535|6533.2|6532.6|6530.8|259
1598024700000|2020-08-21 15:45:00|6532.8|6531|6530.2|6528.4|6532.8|6531|6529.8|6528|271
1598025000000|2020-08-21 15:50:00|6530.1|6528.3|6529.8|6528|6531.6|6529.8|6528.7|6526.9|289
1598025300000|2020-08-21 15:55:00|6529.9|6528.1|6533.1|6531.3|6534.3|6532.5|6529.8|6528|260
1598025600000|2020-08-21 16:00:00|6533|6531.2|6530.5|6528.7|6533.6|6531.8|6530|6528.2|279
1598025900000|2020-08-21 16:05:00|6530.6|6528.8|6529.5|6527.7|6531.7|6529.9|6529|6527.2|263
1598026200000|2020-08-21 16:10:00|6529.2|6527.4|6530.3|6528.5|6530.8|6529|6528.7|6526.9|264
1598026500000|2020-08-21 16:15:00|6530.4|6528.6|6528.7|6526.9|6530.7|6528.9|6528.6|6526.8|238
1598026800000|2020-08-21 16:20:00|6528.6|6526.8|6530.6|6528.8|6530.7|6528.9|6528.5|6526.7|250
1598027100000|2020-08-21 16:25:00|6530.7|6528.9|6529.7|6527.9|6530.7|6528.9|6528.2|6526.4|189
1598027400000|2020-08-21 16:30:00|6529.6|6527.8|6528.1|6526.3|6529.6|6527.8|6527.9|6526.1|153
1598027700000|2020-08-21 16:35:00|6528|6526.2|6523.6|6521.8|6528.8|6527|6523.4|6521.6|265
1598028000000|2020-08-21 16:40:00|6523.5|6521.7|6523.6|6521.8|6524.6|6522.8|6522.5|6520.7|290
1598028300000|2020-08-21 16:45:00|6523.5|6521.7|6528.7|6526.9|6528.9|6527.1|6523.2|6521.4|269
1598028600000|2020-08-21 16:50:00|6528.8|6527|6528.2|6526.4|6528.8|6527|6526.6|6524.8|234
1598028900000|2020-08-21 16:55:00|6528.1|6526.3|6528.1|6526.3|6528.5|6526.7|6526.7|6524.9|245
1598029200000|2020-08-21 17:00:00|6528.2|6526.4|6527.7|6525.9|6528.8|6527|6527.4|6525.6|345
1598029500000|2020-08-21 17:05:00|6527.8|6526|6526.9|6525.1|6528.5|6526.7|6525.5|6523.7|214
1598029800000|2020-08-21 17:10:00|6526.7|6524.9|6526.9|6525.1|6527.5|6525.7|6525.4|6523.6|208
1598030100000|2020-08-21 17:15:00|6526.8|6525|6526.2|6524.4|6527.4|6525.6|6525.5|6523.7|226
1598030400000|2020-08-21 17:20:00|6526|6524.2|6525.6|6523.8|6526.8|6525|6525.1|6523.3|196
1598030700000|2020-08-21 17:25:00|6525.5|6523.7|6525|6523.2|6526.5|6524.7|6524.9|6523.1|151
1598031000000|2020-08-21 17:30:00|6524.8|6523|6525.8|6524|6526|6524.2|6524.4|6522.6|184
1598031300000|2020-08-21 17:35:00|6526.1|6524.3|6525.6|6523.8|6526.8|6525|6524.9|6523.1|201
1598031600000|2020-08-21 17:40:00|6525.7|6523.9|6524.6|6522.8|6526.7|6524.9|6524.6|6522.8|200
1598031900000|2020-08-21 17:45:00|6524.7|6522.9|6526.2|6524.4|6526.3|6524.5|6524.1|6522.3|266
1598032200000|2020-08-21 17:50:00|6526.3|6524.5|6527.9|6526.1|6527.9|6526.1|6525.7|6523.9|162
1598032500000|2020-08-21 17:55:00|6528|6526.2|6528.4|6526.6|6528.8|6527|6526.2|6524.4|201
1598032800000|2020-08-21 18:00:00|6528.5|6526.7|6529.4|6527.6|6529.7|6527.9|6528.1|6526.3|199
1598033100000|2020-08-21 18:05:00|6529.3|6527.5|6529.9|6528.1|6530.7|6528.9|6528.8|6527|207
1598033400000|2020-08-21 18:10:00|6529.7|6527.9|6531.6|6529.8|6531.8|6530|6529.1|6527.3|207
1598033700000|2020-08-21 18:15:00|6531.7|6529.9|6532.8|6531|6534|6532.2|6531.7|6529.9|226
1598034000000|2020-08-21 18:20:00|6532.9|6531.1|6533.1|6531.3|6534.1|6532.3|6532.6|6530.8|211
1598034300000|2020-08-21 18:25:00|6533.2|6531.4|6534.2|6532.4|6534.5|6532.7|6532.7|6530.9|147
1598034600000|2020-08-21 18:30:00|6534|6532.2|6535.7|6533.9|6535.7|6533.9|6533.5|6531.7|159
1598034900000|2020-08-21 18:35:00|6535.6|6533.8|6536.3|6534.5|6536.7|6534.9|6535.2|6533.4|107
1598035200000|2020-08-21 18:40:00|6536.4|6534.6|6535.9|6534.1|6536.9|6535.1|6535.6|6533.8|149
1598035500000|2020-08-21 18:45:00|6536.4|6534.6|6536.7|6534.9|6537.2|6535.4|6536.3|6534.5|131
1598035800000|2020-08-21 18:50:00|6536.8|6535|6539|6537.2|6539.3|6537.5|6536.6|6534.8|147
1598036100000|2020-08-21 18:55:00|6538.9|6537.1|6539.7|6537.9|6539.8|6538|6538.7|6536.9|105
1598036400000|2020-08-21 19:00:00|6539.6|6537.8|6539.6|6537.8|6540.2|6538.4|6538.7|6536.9|106
1598036700000|2020-08-21 19:05:00|6539.5|6537.7|6543.3|6541.5|6543.4|6541.6|6539.5|6537.7|120
1598037000000|2020-08-21 19:10:00|6543.7|6541.9|6543.6|6541.8|6543.8|6542|6542.7|6540.9|70
1598037300000|2020-08-21 19:15:00|6543.7|6541.9|6544.7|6542.9|6545.2|6543.4|6542.7|6540.8|133
1598037600000|2020-08-21 19:20:00|6544.6|6542.8|6543.8|6542|6545.8|6544|6543.7|6541.9|80
1598037900000|2020-08-21 19:25:00|6543.9|6542.1|6542.7|6540.9|6544|6542.2|6542.7|6540.9|85
1598038200000|2020-08-21 19:30:00|6542.8|6541|6542.7|6540.9|6543.4|6541.6|6542.3|6540.5|80
1598038500000|2020-08-21 19:35:00|6542.8|6541|6540.6|6538.8|6542.8|6541|6540.6|6538.8|87
1598038800000|2020-08-21 19:40:00|6540.7|6538.9|6540.8|6539|6541.1|6539.3|6540.1|6538.3|77
1598039100000|2020-08-21 19:45:00|6540.7|6538.9|6540.8|6539|6541.8|6540|6540.7|6538.9|64
1598039400000|2020-08-21 19:50:00|6540.7|6538.9|6541.7|6539.9|6542.6|6540.8|6540.6|6538.8|67
1598039700000|2020-08-21 19:55:00|6541.6|6539.8|6540.7|6538.9|6541.8|6540|6540.6|6538.8|109
1598040000000|2020-08-21 20:00:00|6540.6|6538.8|6540.7|6538.9|6542.4|6540|6540.6|6538.2|57
1598040300000|2020-08-21 20:05:00|6540.8|6539|6542.2|6540.4|6542.9|6540.9|6540.7|6538.2|78
1598040600000|2020-08-21 20:10:00|6542.5|6540.7|6541.6|6539.8|6542.7|6540.9|6541.4|6539.2|62
1598040900000|2020-08-21 20:15:00|6541.7|6539.9|6541.8|6540|6542.5|6540.3|6541|6538.7|57
1598041200000|2020-08-21 20:20:00|6541.7|6539.9|6542.5|6540.7|6542.9|6540.8|6541.6|6539.4|54
1598041500000|2020-08-21 20:25:00|6542.6|6540.8|6541.7|6539.9|6543|6540.9|6541.6|6539.1|97
1598041800000|2020-08-21 20:30:00|6542.2|6539.2|6543.4|6540.4|6543.6|6540.6|6540.8|6538.2|117
1598042100000|2020-08-21 20:35:00|6543.5|6540.5|6543.3|6540.3|6544.4|6541.4|6543.1|6540.1|105
1598042400000|2020-08-21 20:40:00|6543.2|6540.2|6544.3|6541.3|6544.8|6541.8|6543.2|6540.2|76
1598042700000|2020-08-21 20:45:00|6544.2|6541.2|6544.5|6541.5|6544.9|6541.9|6543.7|6540.7|115
1598043000000|2020-08-21 20:50:00|6544.7|6541.7|6545.1|6542.1|6545.4|6542.4|6544.6|6541.6|99
1598043300000|2020-08-21 20:55:00|6545.3|6542.3|6540.2|6537.2|6545.3|6542.3|6537.8|6533.8|145
1598212800000|2020-08-23 20:00:00|6543.6|6538.6|6540.2|6530.2|6543.6|6538.6|6540.2|6530.2|2
1598213400000|2020-08-23 20:10:00|6540.1|6530.1|6540.1|6530.1|6540.1|6530.1|6540.1|6530.1|1
1598213700000|2020-08-23 20:15:00|6538.5|6528.5|6536.3|6526.3|6539.8|6529.8|6535.3|6525.3|18
1598214000000|2020-08-23 20:20:00|6538.5|6528.5|6536.3|6526.3|6538.5|6528.5|6536.3|6526.3|5
1598214300000|2020-08-23 20:25:00|6537.6|6527.6|6537.6|6527.6|6537.6|6527.6|6537.6|6527.6|1
1598214900000|2020-08-23 20:35:00|6543.5|6533.5|6536.2|6527.9|6548.7|6538.7|6530.5|6521.4|76
1598215200000|2020-08-23 20:40:00|6536.3|6527.7|6538.5|6528.5|6543.5|6533.5|6534.4|6527.6|19
1598215500000|2020-08-23 20:45:00|6538.4|6529.2|6537.4|6529.6|6538.4|6529.6|6537.4|6529.2|3
1598215800000|2020-08-23 20:50:00|6537.7|6527.7|6537.4|6529.6|6537.7|6529.6|6537.4|6527.7|2
1598216100000|2020-08-23 20:55:00|6537.7|6527.7|6542.2|6532.2|6542.2|6532.2|6537.4|6527.6|8
1598216400000|2020-08-23 21:00:00|6538.6|6529.4|6536.6|6528.4|6543.9|6535|6533.5|6527.6|126
1598216700000|2020-08-23 21:05:00|6536.5|6528.7|6534.5|6525.5|6539.7|6531.5|6534.5|6525.5|79
1598217000000|2020-08-23 21:10:00|6535.5|6531|6533.9|6529.9|6537.6|6533.6|6532.1|6527.5|66
1598217300000|2020-08-23 21:15:00|6535.2|6531.2|6537.1|6534.1|6538.9|6534.9|6532.9|6528.9|122
1598217600000|2020-08-23 21:20:00|6537|6534|6537.5|6533.5|6540.9|6536.9|6536.3|6532.8|148
1598217900000|2020-08-23 21:25:00|6538.1|6534.2|6538|6534.2|6541.1|6537.1|6536.5|6532.5|114
1598218200000|2020-08-23 21:30:00|6538.4|6534.4|6537.6|6534.1|6538.5|6534.9|6537.4|6533.4|132
1598218500000|2020-08-23 21:35:00|6537.5|6534|6537.8|6534.3|6539.6|6535.6|6536.6|6533.6|115
1598218800000|2020-08-23 21:40:00|6537.7|6534.8|6537.9|6534.1|6538.6|6535.4|6537|6533|105
1598219100000|2020-08-23 21:45:00|6537.6|6534|6537.8|6534.3|6538.7|6535.1|6537.2|6533.6|137
1598219400000|2020-08-23 21:50:00|6537.6|6534.6|6537.3|6534.3|6538.8|6534.8|6537.2|6533.8|168
1598219700000|2020-08-23 21:55:00|6537.2|6534.2|6541.9|6537.9|6545.5|6541.5|6536.3|6533.3|159
1598220000000|2020-08-23 22:00:00|6541.7|6537.7|6544|6540|6544.5|6541.3|6539.8|6535.8|405
1598220300000|2020-08-23 22:05:00|6543.8|6541|6542.3|6539.3|6544|6541|6540|6537|251
1598220600000|2020-08-23 22:10:00|6542.2|6539.2|6539.4|6536.4|6542.9|6539.9|6539.4|6536.2|135
1598220900000|2020-08-23 22:15:00|6539.5|6536.5|6541.3|6538.3|6541.5|6538.5|6539.5|6536.5|94
1598221200000|2020-08-23 22:20:00|6541.4|6538.4|6542.3|6539.3|6543.7|6540.7|6541.2|6538.2|118
1598221500000|2020-08-23 22:25:00|6542.4|6539.4|6540.5|6537.5|6542.7|6539.7|6540.3|6537.3|138
1598221800000|2020-08-23 22:30:00|6540.4|6537.4|6540.3|6537.3|6540.5|6537.5|6539|6536|123
1598222100000|2020-08-23 22:35:00|6540.1|6537.1|6538.3|6535.3|6540.4|6537.4|6538|6535|133
1598222400000|2020-08-23 22:40:00|6538.2|6535.2|6541.3|6538.3|6541.4|6538.4|6537.8|6534.8|241
1598222700000|2020-08-23 22:45:00|6542.1|6539.1|6540.9|6537.9|6542.4|6539.4|6540|6537|163
1598223000000|2020-08-23 22:50:00|6540.8|6537.8|6541.3|6538.3|6541.5|6538.5|6540.3|6537.3|104
1598223300000|2020-08-23 22:55:00|6541.4|6538.4|6545.3|6542.3|6545.4|6542.4|6541.3|6538.3|169
1598223600000|2020-08-23 23:00:00|6545|6542|6542.3|6539.3|6545.4|6542.4|6542.2|6539.2|300
1598223900000|2020-08-23 23:05:00|6542.2|6539.2|6542.8|6539.8|6543.6|6540.6|6542.2|6539.2|206
1598224200000|2020-08-23 23:10:00|6542.9|6539.9|6543.4|6540.4|6543.9|6540.9|6541.4|6538.4|178
1598224500000|2020-08-23 23:15:00|6543.3|6540.3|6543.9|6540.9|6544.3|6541.9|6542.8|6539.8|242
1598224800000|2020-08-23 23:20:00|6544|6541|6543.4|6540.4|6544.5|6541.5|6542.2|6539.2|153
1598225100000|2020-08-23 23:25:00|6543.5|6540.5|6544.3|6541.3|6544.9|6542.2|6542.9|6540.5|177
1598225400000|2020-08-23 23:30:00|6544.4|6541.4|6542.7|6540.9|6544.4|6541.4|6542.6|6540.3|116
1598225700000|2020-08-23 23:35:00|6542.6|6540.8|6542.9|6539.9|6543.3|6541|6540.6|6538.2|249
1598226000000|2020-08-23 23:40:00|6543|6540|6542.8|6539.8|6543.1|6540.7|6541.2|6538.9|180
1598226300000|2020-08-23 23:45:00|6542.7|6539.7|6542.8|6539.8|6543|6540.4|6542.1|6539.5|169
1598226600000|2020-08-23 23:50:00|6542.7|6539.7|6542.3|6540.5|6543|6540.6|6539.3|6537|189
1598226900000|2020-08-23 23:55:00|6542.4|6540.6|6537.5|6535.7|6542.9|6540.6|6537.2|6534.9|292
1598227200000|2020-08-24 00:00:00|6537.4|6535.6|6533.3|6531.5|6539|6536.7|6532.3|6530.2|328
1598227500000|2020-08-24 00:05:00|6533|6531.2|6539|6536|6539|6536.5|6531.5|6529.3|286
1598227800000|2020-08-24 00:10:00|6538.9|6535.9|6537.7|6535.9|6539.7|6537.2|6535.7|6533.9|196
1598228100000|2020-08-24 00:15:00|6537.6|6535.8|6541.7|6539.9|6541.7|6539.9|6537.4|6535.6|218
1598228400000|2020-08-24 00:20:00|6541.6|6539.8|6540.5|6538.7|6543.5|6541.1|6538.8|6536.4|290
1598228700000|2020-08-24 00:25:00|6540.4|6538.6|6539.6|6537.8|6541.5|6539.4|6538.7|6536.3|254
1598229000000|2020-08-24 00:30:00|6539.7|6537.9|6540.8|6539|6541.5|6539.1|6538.7|6536.3|188
1598229300000|2020-08-24 00:35:00|6540.9|6539.1|6537.3|6535.5|6541.5|6539.1|6535.5|6533.7|229
1598229600000|2020-08-24 00:40:00|6537.4|6535.6|6539.9|6538.1|6540.5|6538.3|6536.5|6534.4|161
1598229900000|2020-08-24 00:45:00|6540|6538.2|6538.7|6536.9|6541.4|6539.1|6538.4|6536.6|137
1598230200000|2020-08-24 00:50:00|6538.8|6537|6539.5|6536.5|6541|6539.2|6538.5|6536.2|292
1598230500000|2020-08-24 00:55:00|6538.7|6536.9|6536.3|6534.5|6539.4|6537|6536.2|6534.4|251
1598230800000|2020-08-24 01:00:00|6536.4|6534.6|6535.3|6532.3|6538.7|6536.9|6533.2|6530.9|296
1598231100000|2020-08-24 01:05:00|6535.2|6532.2|6536.3|6534.5|6536.4|6534.6|6532.2|6530.1|257
1598231400000|2020-08-24 01:10:00|6536.4|6534.6|6539.3|6536.3|6539.4|6537.2|6535|6532.6|366
1598231700000|2020-08-24 01:15:00|6539.2|6536.2|6542.9|6541.1|6544.1|6541.9|6538.8|6536.1|389
1598232000000|2020-08-24 01:20:00|6543.2|6541.4|6545.8|6544|6548.2|6546|6543|6541.2|268
1598232300000|2020-08-24 01:25:00|6545.7|6543.9|6547.6|6545.8|6549.7|6547.9|6545.6|6543.6|283
1598232600000|2020-08-24 01:30:00|6547.7|6545.9|6544.8|6543|6548.4|6546.6|6544.1|6542.3|316
1598232900000|2020-08-24 01:35:00|6544.7|6542.9|6545|6543.2|6545.7|6543.3|6542.6|6540.8|263
1598233200000|2020-08-24 01:40:00|6545.6|6542.6|6542.9|6541.1|6546.7|6544.8|6542.8|6541|221
1598233500000|2020-08-24 01:45:00|6542.8|6541|6542.8|6541|6545|6543.2|6542.2|6540.3|214
1598233800000|2020-08-24 01:50:00|6542.9|6541.1|6543.3|6541.5|6544.1|6542|6542.3|6540.1|238
1598234100000|2020-08-24 01:55:00|6543.5|6541.7|6542.4|6540.6|6544.3|6542|6541.7|6539.9|204
1598234400000|2020-08-24 02:00:00|6542.5|6540.7|6541.6|6539.8|6543.3|6541.5|6540.7|6538.9|200
1598234700000|2020-08-24 02:05:00|6541.5|6539.7|6539.5|6537.7|6541.6|6539.8|6538.5|6536.7|165
1598235000000|2020-08-24 02:10:00|6539.4|6537.6|6540.5|6538.7|6540.6|6538.8|6539.4|6537.4|189
1598235300000|2020-08-24 02:15:00|6540.4|6538.6|6537.7|6535.9|6540.6|6538.8|6537.4|6535.6|150
1598235600000|2020-08-24 02:20:00|6537.6|6535.8|6538.6|6536.8|6538.7|6536.9|6537.6|6535.8|137
1598235900000|2020-08-24 02:25:00|6538.7|6536.9|6536.7|6534.9|6539.2|6537.4|6536.4|6534.6|209
1598236200000|2020-08-24 02:30:00|6536.6|6534.8|6536.6|6534.8|6538.9|6536.6|6536.5|6534.2|184
1598236500000|2020-08-24 02:35:00|6536.5|6534.7|6532.8|6531|6536.5|6534.7|6532.8|6531|154
1598236800000|2020-08-24 02:40:00|6532.7|6530.9|6533.3|6530.3|6533.5|6531.6|6531.7|6529.9|164
1598237100000|2020-08-24 02:45:00|6532.8|6531|6534.4|6531.4|6534.5|6532.2|6532.6|6530.3|173
1598237400000|2020-08-24 02:50:00|6534.5|6531.5|6532.6|6530.8|6535|6533.2|6532|6530.1|288
1598237700000|2020-08-24 02:55:00|6532.7|6530.9|6532.7|6530.9|6533.7|6531.9|6530.8|6529|280
1598238000000|2020-08-24 03:00:00|6532.8|6531|6534|6532.2|6534.2|6532.4|6532.6|6530.8|182
1598238300000|2020-08-24 03:05:00|6534.1|6532.3|6531.6|6529.8|6534.4|6532.6|6530.7|6528.9|210
1598238600000|2020-08-24 03:10:00|6531.8|6530|6532|6530.2|6532.9|6531.1|6531.8|6529.5|100
1598238900000|2020-08-24 03:15:00|6532.5|6530.7|6532.1|6530.3|6533|6531.2|6531.9|6530.1|165
1598239200000|2020-08-24 03:20:00|6532|6530.2|6532.4|6530.6|6533|6531.1|6531.8|6529.5|172
1598239500000|2020-08-24 03:25:00|6532.1|6530.3|6533.1|6530.1|6533.2|6530.6|6531.2|6529|135
1598239800000|2020-08-24 03:30:00|6533.3|6530.3|6531.8|6528.8|6533.4|6530.9|6531.2|6528.7|139
1598240100000|2020-08-24 03:35:00|6531.7|6528.7|6528.8|6527|6531.8|6529.3|6528.6|6526.8|152
1598240400000|2020-08-24 03:40:00|6528.9|6527.1|6527.6|6525.8|6530|6528.2|6527.6|6525.8|213
1598240700000|2020-08-24 03:45:00|6527.7|6525.9|6529.3|6526.3|6529.6|6527.8|6527.6|6525.8|215
1598241000000|2020-08-24 03:50:00|6529.4|6526.4|6529|6527.2|6530.8|6529|6528|6526.1|172
1598241300000|2020-08-24 03:55:00|6528.9|6527.1|6527.9|6526.1|6529.1|6527.3|6526.8|6525|175
1598241600000|2020-08-24 04:00:00|6528|6526.2|6526.9|6525.1|6528.2|6526.4|6526.4|6524.2|241
1598241900000|2020-08-24 04:05:00|6527|6525.2|6529.9|6528.1|6530.1|6528.3|6526.9|6525.1|231
1598242200000|2020-08-24 04:10:00|6530|6528.2|6530.7|6528.9|6531|6529.2|6529|6527.2|187
1598242500000|2020-08-24 04:15:00|6530.8|6529|6530.1|6528.3|6531|6529.2|6528.6|6526.8|214
1598242800000|2020-08-24 04:20:00|6530|6528.2|6529.9|6528.1|6531|6529.2|6528.9|6527.1|194
1598243100000|2020-08-24 04:25:00|6529.8|6528|6533|6531.2|6533.1|6531.3|6529.8|6528|168
1598243400000|2020-08-24 04:30:00|6533.1|6531.3|6533.9|6532.1|6534.8|6533|6533|6531.2|138
1598243700000|2020-08-24 04:35:00|6534|6532.2|6534|6532.2|6535.4|6533.3|6533.8|6532|211
1598244000000|2020-08-24 04:40:00|6533.9|6532.1|6533.8|6532|6534|6532.2|6532.1|6530|252
1598244300000|2020-08-24 04:45:00|6533.7|6531.9|6533|6531.2|6534|6532.2|6532.9|6531.1|137
1598244600000|2020-08-24 04:50:00|6532.9|6531.1|6531.7|6529.9|6533.4|6531.6|6531.4|6529.2|135
1598244900000|2020-08-24 04:55:00|6532.3|6529.3|6533.4|6531.6|6533.5|6531.7|6531|6529.1|153
1598245200000|2020-08-24 05:00:00|6533.6|6531.8|6532.8|6531|6534|6532.2|6532.7|6530.9|161
1598245500000|2020-08-24 05:05:00|6532.9|6531.1|6532.9|6531.1|6533.2|6531.4|6532.7|6530.9|84
1598245800000|2020-08-24 05:10:00|6533|6531.2|6531.6|6529.8|6533.2|6531.4|6530.8|6529|145
1598246100000|2020-08-24 05:15:00|6531.8|6530|6532.7|6530.9|6532.9|6531.1|6531.1|6529.3|180
1598246400000|2020-08-24 05:20:00|6532.8|6531|6532.2|6530.4|6533.2|6531.4|6531.9|6530.1|137
1598246700000|2020-08-24 05:25:00|6532.1|6530.3|6530.3|6528.5|6532.3|6530.5|6529.8|6528|135
1598247000000|2020-08-24 05:30:00|6530.4|6528.6|6533.1|6531.3|6533.9|6532.1|6530|6528.2|204
1598247300000|2020-08-24 05:35:00|6533|6531.2|6533.2|6531.4|6534.3|6532.4|6532.7|6530.5|211
1598247600000|2020-08-24 05:40:00|6533.3|6531.5|6533.9|6532.1|6534.5|6532.7|6533.1|6531.3|116
1598247900000|2020-08-24 05:45:00|6533.8|6532|6534|6532.2|6534.6|6532.5|6532.9|6531.1|168
1598248200000|2020-08-24 05:50:00|6534.1|6532.3|6537.1|6535.3|6537.2|6535.4|6533.3|6531.5|232
1598248500000|2020-08-24 05:55:00|6537|6535.2|6541.6|6538.6|6541.6|6539.7|6537|6535.2|233
1598248800000|2020-08-24 06:00:00|6541.5|6538.5|6540.6|6538.8|6544.4|6542|6539.7|6537.5|419
1598249100000|2020-08-24 06:05:00|6540.5|6538.7|6540.5|6537.5|6542|6540.2|6538.9|6536.7|244
1598249400000|2020-08-24 06:10:00|6540.6|6537.6|6540.7|6538.9|6541.7|6539.4|6538.8|6536.5|226
1598249700000|2020-08-24 06:15:00|6540.8|6539|6538.9|6537.1|6541.7|6539.9|6538.5|6536.7|244
1598250000000|2020-08-24 06:20:00|6538.8|6537|6539.7|6537.9|6541.2|6539.4|6538.7|6536.9|288
1598250300000|2020-08-24 06:25:00|6539.8|6538|6541.5|6539.7|6541.7|6539.9|6539.1|6536.6|194
1598250600000|2020-08-24 06:30:00|6541.6|6539.8|6538.1|6536.3|6542.4|6540.4|6537.9|6536.1|372
1598250900000|2020-08-24 06:35:00|6538|6536.2|6539.7|6537.9|6539.8|6538|6537.9|6535.6|306
1598251200000|2020-08-24 06:40:00|6539.6|6537.8|6539.4|6536.4|6541|6538.9|6538.6|6536.3|314
1598251500000|2020-08-24 06:45:00|6538.7|6536.9|6537.8|6536|6540.5|6538|6537.6|6535.5|308
1598251800000|2020-08-24 06:50:00|6538.4|6535.4|6536.9|6535.1|6538.9|6536.8|6536.6|6534.3|252
1598252100000|2020-08-24 06:55:00|6537|6535.2|6538.9|6535.9|6539.5|6537.2|6537|6534.4|243
1598252400000|2020-08-24 07:00:00|6538.8|6535.8|6538.8|6537|6541.8|6539.6|6538.6|6535.8|437
1598252700000|2020-08-24 07:05:00|6538.9|6537.1|6538.7|6536.9|6539.7|6537.9|6537.8|6536|308
1598253000000|2020-08-24 07:10:00|6538.6|6536.8|6538.4|6536.6|6539.7|6537.9|6538|6535.8|291
1598253300000|2020-08-24 07:15:00|6538.3|6536.5|6535.6|6533.8|6539.3|6537.5|6534.7|6532.9|322
1598253600000|2020-08-24 07:20:00|6535.4|6533.6|6532.8|6531|6536|6534.2|6532.8|6531|340
1598253900000|2020-08-24 07:25:00|6532.9|6531.1|6533|6531.2|6534|6532.2|6532.7|6530.9|276
1598254200000|2020-08-24 07:30:00|6533.1|6531.3|6534.8|6533|6536.2|6534.4|6532.7|6530.9|345
1598254500000|2020-08-24 07:35:00|6534.9|6533.1|6532.4|6530.6|6536.9|6535.1|6532.2|6530.4|282
1598254800000|2020-08-24 07:40:00|6532.3|6530.5|6531|6529.2|6532.7|6530.9|6529.7|6527.9|374
1598255100000|2020-08-24 07:45:00|6530.9|6529.1|6532.8|6531|6533.8|6532|6530.7|6528.9|372
1598255400000|2020-08-24 07:50:00|6532.7|6530.9|6535.2|6533.4|6535.8|6534|6532.7|6530.9|311
1598255700000|2020-08-24 07:55:00|6535.1|6533.3|6531|6529.2|6535.9|6534.1|6528.8|6527|570
1598256000000|2020-08-24 08:00:00|6530.9|6529.1|6534|6532.2|6534.6|6532.8|6530.9|6529.1|351
1598256300000|2020-08-24 08:05:00|6534.1|6532.3|6532.9|6531.1|6535.4|6533.6|6532.6|6530.8|446
1598256600000|2020-08-24 08:10:00|6533|6531.2|6530.7|6528.9|6533.5|6531.7|6530.5|6528.7|408
1598256900000|2020-08-24 08:15:00|6530.8|6529|6529.7|6527.9|6530.9|6529.1|6527.8|6526|291
1598257200000|2020-08-24 08:20:00|6529.8|6528|6533|6531.2|6535.2|6533.4|6529.8|6528|335
1598257500000|2020-08-24 08:25:00|6533.1|6531.3|6534|6532.2|6535.6|6533.8|6532.9|6531.1|416
1598257800000|2020-08-24 08:30:00|6534.3|6532.5|6532.2|6530.4|6534.3|6532.5|6531.7|6529.9|447
1598258100000|2020-08-24 08:35:00|6532.1|6530.3|6533.9|6532.1|6534.8|6533|6531.3|6529.5|378
1598258400000|2020-08-24 08:40:00|6534|6532.2|6534|6532.2|6534.7|6532.9|6532.8|6531|356
1598258700000|2020-08-24 08:45:00|6533.9|6532.1|6536|6534.2|6537.2|6535.4|6532.1|6530.3|422
1598259000000|2020-08-24 08:50:00|6535.9|6534.1|6533.1|6531.3|6535.9|6534.1|6532.9|6530.9|351
1598259300000|2020-08-24 08:55:00|6533|6531.2|6531.1|6529.3|6533.2|6531.4|6530.9|6529.1|284
1598259600000|2020-08-24 09:00:00|6531.2|6529.4|6531.4|6529.6|6532.7|6530.9|6530.8|6529|228
1598259900000|2020-08-24 09:05:00|6531.5|6529.7|6534.8|6533|6535.2|6533.4|6530.9|6529.1|227
1598260200000|2020-08-24 09:10:00|6534.7|6532.9|6534.8|6533|6536|6534.2|6534|6532.2|231
1598260500000|2020-08-24 09:15:00|6534.9|6533.1|6539|6537.2|6539.9|6538.1|6534.7|6532.9|255
1598260800000|2020-08-24 09:20:00|6539.1|6537.3|6538.2|6536.4|6541.1|6539.3|6538.1|6536.3|281
1598261100000|2020-08-24 09:25:00|6538.1|6536.3|6540.9|6539.1|6542.1|6540.3|6538.1|6536.3|256
1598261400000|2020-08-24 09:30:00|6540.8|6539|6541.2|6539.4|6541.6|6539.8|6539.7|6537.9|242
1598261700000|2020-08-24 09:35:00|6541.6|6539.8|6543.8|6542|6543.8|6542|6541.5|6539.7|214
1598262000000|2020-08-24 09:40:00|6543.9|6542.1|6544.9|6543.1|6547.4|6545.1|6542.9|6541.1|382
1598262300000|2020-08-24 09:45:00|6545.7|6543.9|6545.5|6542.5|6546.8|6544.7|6544.7|6542.4|274
1598262600000|2020-08-24 09:50:00|6544.9|6543.1|6546.7|6544.9|6547.5|6545.7|6543.4|6541.6|253
1598262900000|2020-08-24 09:55:00|6546.6|6544.8|6544.8|6543|6546.8|6545|6544.7|6542.9|221
1598263200000|2020-08-24 10:00:00|6545|6543.2|6545.6|6543.8|6547.9|6546.1|6544.6|6542.8|277
1598263500000|2020-08-24 10:05:00|6545.5|6543.7|6546|6544.2|6548.1|6546.3|6545|6543.2|218
1598263800000|2020-08-24 10:10:00|6545.9|6544.1|6546.1|6544.3|6548.6|6546.8|6545.9|6544.1|158
1598264100000|2020-08-24 10:15:00|6546.6|6544.8|6546.6|6544.8|6547.8|6546|6545.9|6544.1|198
1598264400000|2020-08-24 10:20:00|6546.3|6544.5|6548.9|6547.1|6549|6547.2|6546|6544.2|164
1598264700000|2020-08-24 10:25:00|6549.1|6547.3|6559.9|6558.1|6560.1|6558.3|6548.9|6547.1|255
1598265000000|2020-08-24 10:30:00|6559.8|6558|6558.2|6556.4|6560.3|6558.5|6556.3|6554.5|229
1598265300000|2020-08-24 10:35:00|6558.3|6556.5|6557.6|6555.8|6560.6|6558.8|6557.6|6555.8|273
1598265600000|2020-08-24 10:40:00|6557.7|6555.9|6556.7|6554.9|6559.3|6556.8|6555.6|6553.8|328
1598265900000|2020-08-24 10:45:00|6556.6|6554.8|6554.2|6552.4|6556.9|6555.1|6554.2|6552.4|282
1598266200000|2020-08-24 10:50:00|6554.1|6552.3|6554.3|6552.5|6555.7|6553.9|6552.9|6551.1|278
1598266500000|2020-08-24 10:55:00|6554.4|6552.6|6555|6553.2|6558.3|6556.5|6554.2|6552.4|230
1598266800000|2020-08-24 11:00:00|6555.1|6553.3|6553.8|6552|6556.4|6554.6|6552|6550.2|354
1598267100000|2020-08-24 11:05:00|6553.7|6551.9|6555.8|6554|6556.4|6554.6|6553.6|6551.8|235
1598267400000|2020-08-24 11:10:00|6556.2|6554.4|6556.5|6554.7|6557.7|6555.9|6555.5|6553.7|187
1598267700000|2020-08-24 11:15:00|6556.6|6554.8|6558|6556.2|6558.6|6556.8|6555.6|6553.8|264
1598268000000|2020-08-24 11:20:00|6557.9|6556.1|6557.9|6556.1|6559.5|6557.7|6556.8|6555|201
1598268300000|2020-08-24 11:25:00|6557.8|6556|6558.3|6556.5|6558.9|6557.1|6557.5|6555.5|167
1598268600000|2020-08-24 11:30:00|6558.2|6556.4|6555.5|6553.7|6558.9|6557.1|6554.7|6552.9|180
1598268900000|2020-08-24 11:35:00|6555.6|6553.8|6554.6|6552.8|6556.6|6554.2|6554.5|6552.2|188
1598269200000|2020-08-24 11:40:00|6554.5|6552.7|6557.2|6555.4|6557.6|6555.8|6554.4|6552.6|235
1598269500000|2020-08-24 11:45:00|6557.1|6555.3|6557.9|6556.1|6557.9|6556.1|6556.8|6555|136
1598269800000|2020-08-24 11:50:00|6558.4|6556.6|6559.6|6557.8|6559.9|6558.1|6558.1|6556.3|218
1598270100000|2020-08-24 11:55:00|6559.7|6557.9|6560|6558.2|6560.8|6559|6558.6|6556.8|270
1598270400000|2020-08-24 12:00:00|6560.3|6558.5|6563.2|6561.4|6563.6|6561.8|6558.5|6556.7|342
1598270700000|2020-08-24 12:05:00|6563.1|6561.3|6561.4|6559.6|6565.9|6564.1|6560.5|6558.7|367
1598271000000|2020-08-24 12:10:00|6561.3|6559.5|6560.7|6558.9|6561.4|6559.6|6559.4|6557.6|416
1598271300000|2020-08-24 12:15:00|6560.8|6559|6560.4|6558.6|6561.7|6559.9|6559.8|6557.4|277
1598271600000|2020-08-24 12:20:00|6560.3|6558.5|6553.4|6551.6|6560.4|6558.5|6553.4|6551.6|341
1598271900000|2020-08-24 12:25:00|6553.3|6551.5|6554.2|6552.4|6554.8|6553|6551.7|6549.9|193
1598272200000|2020-08-24 12:30:00|6554.1|6552.3|6549.6|6547.8|6554.6|6552.8|6549.5|6547.7|329
1598272500000|2020-08-24 12:35:00|6549.7|6547.9|6547.5|6545.7|6549.7|6547.9|6547.3|6545.5|255
1598272800000|2020-08-24 12:40:00|6547.4|6545.6|6548.7|6546.9|6549.6|6547.8|6547.1|6545.3|184
1598273100000|2020-08-24 12:45:00|6548.6|6546.8|6550.9|6549.1|6552.8|6551|6548.6|6546.8|282
1598273400000|2020-08-24 12:50:00|6551|6549.2|6555.3|6553.5|6555.6|6553.8|6550.8|6549|255
1598273700000|2020-08-24 12:55:00|6555.2|6553.4|6557.6|6555.8|6558.6|6556.8|6555|6552.7|270
1598274000000|2020-08-24 13:00:00|6557.7|6555.9|6559.5|6557.7|6559.6|6557.8|6557.7|6555.9|251
1598274300000|2020-08-24 13:05:00|6559.4|6557.6|6557.8|6556|6560.4|6558.6|6557.6|6555.8|279
1598274600000|2020-08-24 13:10:00|6557.7|6555.9|6557.8|6556|6558.5|6556.7|6557.1|6555.3|239
1598274900000|2020-08-24 13:15:00|6557.9|6556.1|6559.6|6557.8|6559.6|6557.8|6557.7|6555.9|281
1598275200000|2020-08-24 13:20:00|6559.5|6557.7|6559.1|6557.3|6560.4|6558.6|6557.5|6555.7|255
1598275500000|2020-08-24 13:25:00|6559|6557.2|6557.5|6555.7|6559.8|6558|6557|6555.2|290
1598275800000|2020-08-24 13:30:00|6557.6|6555.8|6554.6|6552.8|6557.7|6555.9|6553.1|6551.3|437
1598276100000|2020-08-24 13:35:00|6554.5|6552.7|6553.5|6551.7|6554.6|6552.8|6551.6|6549.8|394
1598276400000|2020-08-24 13:40:00|6553.4|6551.6|6551.2|6549.4|6553.4|6551.6|6549.8|6548|297
1598276700000|2020-08-24 13:45:00|6551.3|6549.5|6558.4|6556.6|6558.5|6556.7|6551.2|6549.4|393
1598277000000|2020-08-24 13:50:00|6558.2|6556.4|6548.7|6546.9|6558.6|6556.8|6548.6|6546.8|504
1598277300000|2020-08-24 13:55:00|6548.8|6547|6545.8|6544|6551.3|6549.5|6545.1|6543.3|447
1598277600000|2020-08-24 14:00:00|6546|6544.2|6549.3|6547.5|6549.6|6547.8|6545.2|6543.4|433
1598277900000|2020-08-24 14:05:00|6549.2|6547.4|6550.1|6548.3|6551|6549.2|6548|6546.2|363
1598278200000|2020-08-24 14:10:00|6550.2|6548.4|6550.1|6548.3|6551.4|6549.6|6546.2|6544.4|328
1598278500000|2020-08-24 14:15:00|6550.2|6548.4|6549.9|6548.1|6550.3|6548.5|6547.7|6545.9|370
1598278800000|2020-08-24 14:20:00|6550|6548.2|6549|6547.2|6552|6550.2|6547.7|6545.9|403
1598279100000|2020-08-24 14:25:00|6548.9|6547.1|6548.1|6546.3|6549.2|6547.4|6546.9|6545.1|373
1598279400000|2020-08-24 14:30:00|6548.6|6546.8|6546.7|6544.9|6549.1|6547.3|6544.9|6543.1|443
1598279700000|2020-08-24 14:35:00|6546.6|6544.8|6548|6546.2|6548.6|6546.8|6544.8|6543|396
1598280000000|2020-08-24 14:40:00|6547.9|6546.1|6546.9|6545.1|6549.8|6548|6546.2|6544.4|408
1598280300000|2020-08-24 14:45:00|6546.8|6545|6545.9|6544.1|6547.1|6545.3|6545|6543|422
1598280600000|2020-08-24 14:50:00|6546|6544.2|6545.2|6543.4|6549.4|6547.6|6543.8|6542|380
1598280900000|2020-08-24 14:55:00|6545.1|6543.3|6534.5|6532.7|6545.6|6543.8|6530.5|6528.7|557
1598281200000|2020-08-24 15:00:00|6534.3|6532.5|6537.3|6535.5|6538.3|6536.5|6533.6|6531.8|480
1598281500000|2020-08-24 15:05:00|6537.2|6535.4|6535|6533.2|6539.7|6537.9|6534.8|6533|356
1598281800000|2020-08-24 15:10:00|6534.9|6533.1|6536.7|6534.9|6539.1|6537.3|6534.9|6533.1|335
1598282100000|2020-08-24 15:15:00|6536.6|6534.8|6536.4|6534.6|6537.9|6536.1|6534.9|6533.1|212
1598282400000|2020-08-24 15:20:00|6536.3|6534.5|6532.2|6530.4|6536.9|6535.1|6532.1|6530.3|316
1598282700000|2020-08-24 15:25:00|6532.1|6530.3|6528.2|6526.4|6532.6|6530.8|6526.4|6524.6|294
1598283000000|2020-08-24 15:30:00|6528.1|6526.3|6532.2|6530.4|6533.2|6531.4|6528.1|6526.3|369
1598283300000|2020-08-24 15:35:00|6532.1|6530.3|6531.1|6529.3|6533|6531.2|6530.2|6528.4|302
1598283600000|2020-08-24 15:40:00|6531.2|6529.4|6532.3|6530.5|6533.1|6531.3|6529.8|6528|343
1598283900000|2020-08-24 15:45:00|6532.2|6530.4|6533.7|6531.9|6534.5|6532.7|6531.9|6530.1|338
1598284200000|2020-08-24 15:50:00|6533.8|6532|6535.6|6533.8|6536.6|6534.8|6533.1|6531.3|242
1598284500000|2020-08-24 15:55:00|6535.7|6533.9|6537.1|6535.3|6537.7|6535.8|6534.7|6532.9|231
1598284800000|2020-08-24 16:00:00|6537|6535.2|6538.1|6536.3|6538.3|6536.5|6534.8|6533|310
1598285100000|2020-08-24 16:05:00|6538|6536.2|6539|6537.2|6539.2|6537.4|6537.3|6535.5|248
1598285400000|2020-08-24 16:10:00|6538.8|6537|6543.2|6541.4|6544|6542.2|6538.8|6537|276
1598285700000|2020-08-24 16:15:00|6543.3|6541.5|6543.2|6541.4|6543.3|6541.5|6542|6540.2|177
1598286000000|2020-08-24 16:20:00|6543.1|6541.3|6544|6542.2|6544.2|6542.4|6542.7|6540.9|159
1598286300000|2020-08-24 16:25:00|6544.1|6542.3|6543|6541.2|6544.2|6542.4|6541.4|6539.6|207
1598286600000|2020-08-24 16:30:00|6542.9|6541.1|6540.7|6538.9|6543.4|6541.3|6540.5|6538.3|246
1598286900000|2020-08-24 16:35:00|6540.8|6539|6541.2|6539.4|6541.7|6539.9|6540.6|6538.8|203
1598287200000|2020-08-24 16:40:00|6541.1|6539.3|6539.6|6537.8|6541.7|6539.9|6537.6|6535.8|272
1598287500000|2020-08-24 16:45:00|6539.7|6537.9|6540.2|6538.4|6540.9|6539.1|6538.9|6537.1|181
1598287800000|2020-08-24 16:50:00|6540.1|6538.3|6541.1|6539.3|6541.7|6539.9|6539.6|6537.8|207
1598288100000|2020-08-24 16:55:00|6541.2|6539.4|6540.8|6539|6541.2|6539.4|6539.8|6538|269
1598288400000|2020-08-24 17:00:00|6540.9|6539.1|6541.7|6539.9|6542.9|6541.1|6540.7|6538.9|308
1598288700000|2020-08-24 17:05:00|6541.8|6540|6541.8|6540|6542.4|6540.6|6541|6539.2|208
1598289000000|2020-08-24 17:10:00|6541.7|6539.9|6541.7|6539.9|6541.9|6540.1|6540.6|6538.8|238
1598289300000|2020-08-24 17:15:00|6541.6|6539.8|6539.7|6537.9|6541.8|6540|6539.4|6537.6|193
1598289600000|2020-08-24 17:20:00|6539.8|6538|6540.2|6538.4|6540.3|6538.5|6538.2|6536.4|191
1598289900000|2020-08-24 17:25:00|6540.3|6538.5|6540.8|6539|6541.1|6539.3|6539.8|6538|204
1598290200000|2020-08-24 17:30:00|6540.7|6538.9|6540|6538.2|6541.1|6539.3|6539.7|6537.9|238
1598290500000|2020-08-24 17:35:00|6540.1|6538.3|6539.1|6537.3|6540.7|6538.9|6538.9|6537.1|249
1598290800000|2020-08-24 17:40:00|6538.8|6537|6537|6535.2|6539.2|6537.4|6536.9|6535.1|225
1598291100000|2020-08-24 17:45:00|6536.9|6535.1|6536.7|6534.9|6538.1|6536.3|6535.9|6534.1|194
1598291400000|2020-08-24 17:50:00|6536.6|6534.8|6536.8|6535|6537.3|6535.5|6536.3|6534.5|281
1598291700000|2020-08-24 17:55:00|6536.9|6535.1|6536.8|6535|6537.4|6535.6|6535.9|6534.1|236
1598292000000|2020-08-24 18:00:00|6536.6|6534.8|6537|6535.2|6538.6|6536.8|6536.5|6534.7|216
1598292300000|2020-08-24 18:05:00|6537.4|6535.6|6536.2|6534.4|6537.5|6535.7|6536|6534.2|140
1598292600000|2020-08-24 18:10:00|6536.1|6534.3|6536.8|6535|6537.2|6535.4|6536.1|6534.3|198
1598292900000|2020-08-24 18:15:00|6536.7|6534.9|6537.2|6535.4|6538.1|6536.3|6536.6|6534.8|238
1598293200000|2020-08-24 18:20:00|6537.1|6535.3|6532.7|6530.9|6537.1|6535.3|6532.7|6530.9|178
1598293500000|2020-08-24 18:25:00|6532.6|6530.8|6533.6|6531.8|6533.8|6532|6532.1|6530.3|231
1598293800000|2020-08-24 18:30:00|6533.8|6532|6534.4|6532.6|6535.2|6533.4|6533|6531.2|171
1598294100000|2020-08-24 18:35:00|6534.3|6532.5|6532.9|6531.1|6534.9|6533.1|6532.5|6530.7|188
1598294400000|2020-08-24 18:40:00|6532.8|6531|6530.7|6528.9|6532.8|6531|6530.6|6528.8|206
1598294700000|2020-08-24 18:45:00|6530.8|6529|6531|6529.2|6531.4|6529.6|6530|6528.2|218
1598295000000|2020-08-24 18:50:00|6531.1|6529.3|6529.1|6527.3|6531.1|6529.3|6529|6527.2|201
1598295300000|2020-08-24 18:55:00|6529|6527.2|6529.2|6527.4|6532.2|6530.4|6528.6|6526.3|192
1598295600000|2020-08-24 19:00:00|6529.6|6526.6|6527.2|6525.4|6532.4|6529.8|6527.2|6525.4|177
1598295900000|2020-08-24 19:05:00|6527.3|6525.5|6525.6|6522.6|6528.3|6525.9|6524.3|6522.5|182
1598296200000|2020-08-24 19:10:00|6525.7|6522.7|6523.9|6522.1|6525.7|6523.4|6523.6|6521.5|152
1598296500000|2020-08-24 19:15:00|6524|6522.2|6523.9|6522.1|6524.9|6523.1|6522.9|6520.9|129
1598296800000|2020-08-24 19:20:00|6523.8|6522|6528.6|6525.6|6528.7|6526.3|6523.8|6521.6|168
1598297100000|2020-08-24 19:25:00|6528.7|6525.7|6526.9|6525.1|6528.7|6526.4|6526.8|6525|75
1598297400000|2020-08-24 19:30:00|6527|6525.2|6527.1|6525.3|6527.6|6525.8|6526.1|6524.3|108
1598297700000|2020-08-24 19:35:00|6527.2|6525.4|6528.2|6526.4|6529.2|6527.4|6527.1|6525.3|137
1598298000000|2020-08-24 19:40:00|6528.3|6526.5|6527|6525.2|6529.3|6526.9|6526.6|6524.8|78
1598298300000|2020-08-24 19:45:00|6526.9|6525.1|6525.6|6522.6|6527|6525.2|6524|6521.6|172
1598298600000|2020-08-24 19:50:00|6525.7|6522.7|6526.1|6524.3|6527.6|6525.3|6524.5|6522.5|165
1598298900000|2020-08-24 19:55:00|6527|6525.2|6530.6|6527.6|6530.8|6527.8|6526.4|6524.6|185
1598299200000|2020-08-24 20:00:00|6530.7|6527.7|6529|6527.2|6530.7|6528.3|6528.5|6526.2|104
1598299500000|2020-08-24 20:05:00|6529.2|6527.4|6530.1|6528.3|6530.8|6528.6|6529|6526.6|136
1598299800000|2020-08-24 20:10:00|6530.3|6528.5|6528.5|6525.5|6530.3|6528.5|6527.9|6525.5|97
1598300100000|2020-08-24 20:15:00|6528.6|6525.6|6528.1|6526.3|6528.8|6526.4|6527.9|6525.5|69
1598300400000|2020-08-24 20:20:00|6528.6|6525.6|6529.8|6528|6529.8|6528|6527.9|6525.6|78
1598300700000|2020-08-24 20:25:00|6529.9|6528.1|6530|6528.2|6530.7|6528.3|6529.7|6527.5|55
1598301000000|2020-08-24 20:30:00|6530.1|6528.3|6528.7|6525.7|6530.6|6528.3|6527.9|6525.5|106
1598301300000|2020-08-24 20:35:00|6528.6|6525.6|6528.6|6525.6|6529.7|6527.1|6528.1|6525.5|64
1598301600000|2020-08-24 20:40:00|6528.7|6525.7|6528.6|6525.6|6529|6526.2|6527.8|6525.2|74
1598301900000|2020-08-24 20:45:00|6528.5|6525.5|6528.5|6525.5|6529.2|6526.2|6527.8|6525.5|63
1598302200000|2020-08-24 20:50:00|6528.6|6525.6|6528.8|6525.8|6528.8|6525.8|6527.4|6524.4|96
1598302500000|2020-08-24 20:55:00|6528.6|6525.6|6528.7|6525.7|6528.7|6525.7|6526.7|6523.7|160
1598302800000|2020-08-24 21:00:00|6531.5|6527.5|6531.3|6527.3|6533.3|6529.3|6529.5|6525.5|36
1598303100000|2020-08-24 21:05:00|6529.2|6525.2|6531.1|6527.9|6534.9|6530.9|6527.5|6523.5|111
1598303400000|2020-08-24 21:10:00|6531.9|6527.5|6531.5|6527.5|6532.5|6528.5|6530.3|6526.3|164
1598303700000|2020-08-24 21:15:00|6531.8|6527.8|6533.6|6529.6|6534.5|6530.5|6531|6527|175
1598304000000|2020-08-24 21:20:00|6533.5|6529.5|6534|6530|6534.6|6530.6|6532.6|6528.6|177
1598304300000|2020-08-24 21:25:00|6534.2|6530.2|6534|6530|6534.8|6530.8|6532.9|6528.9|103
1598304600000|2020-08-24 21:30:00|6534.4|6530.4|6531.5|6527.5|6534.6|6530.6|6530.6|6526.6|276
1598304900000|2020-08-24 21:35:00|6531.7|6527.7|6531.3|6527.3|6532|6528|6530.4|6526.4|231
1598305200000|2020-08-24 21:40:00|6531.1|6527.1|6531.4|6527.4|6531.7|6527.7|6530.5|6526.5|241
1598305500000|2020-08-24 21:45:00|6531.5|6527.5|6529.6|6526.6|6531.9|6528.2|6529.5|6526|313
1598305800000|2020-08-24 21:50:00|6529.5|6526.5|6531.6|6527.8|6531.9|6528.2|6529.5|6526.5|249
1598306100000|2020-08-24 21:55:00|6531.7|6527.9|6534.8|6530.8|6536.1|6532.1|6531.5|6527.5|306
1598306400000|2020-08-24 22:00:00|6534.7|6530.7|6530.1|6527.1|6534.7|6530.7|6530|6526.5|392
1598306700000|2020-08-24 22:05:00|6530.2|6526.9|6530.2|6527.2|6530.6|6527.5|6528.9|6525.9|236
1598307000000|2020-08-24 22:10:00|6530.3|6527.3|6531.4|6528.4|6531.7|6528.7|6530.1|6527|206
1598307300000|2020-08-24 22:15:00|6531.1|6528.1|6529.5|6526.5|6531.1|6528.1|6528.4|6525.4|192
1598307600000|2020-08-24 22:20:00|6529.4|6526.4|6529.4|6526.4|6530.2|6527.7|6529.2|6526.2|122
1598307900000|2020-08-24 22:25:00|6529.5|6526.5|6529.5|6526.5|6529.8|6526.8|6529.2|6526.2|80
1598308200000|2020-08-24 22:30:00|6529.2|6526.2|6526.9|6523.9|6529.3|6526.3|6526.7|6523.7|149
1598308500000|2020-08-24 22:35:00|6527|6524|6527.6|6524.6|6528|6525|6526.6|6523.7|102
1598308800000|2020-08-24 22:40:00|6527.5|6524.5|6527.4|6524.4|6527.6|6524.6|6527.1|6524.1|61
1598309100000|2020-08-24 22:45:00|6527.5|6524.5|6527.7|6524.7|6527.9|6524.9|6527.2|6524.2|119
1598309400000|2020-08-24 22:50:00|6527.6|6524.6|6526.5|6523.5|6527.8|6525|6526.4|6523.4|124
1598309700000|2020-08-24 22:55:00|6526.4|6523.4|6526.9|6525.1|6527.6|6525.2|6525.6|6523.3|112
1598310000000|2020-08-24 23:00:00|6527.6|6525.8|6527.3|6524.3|6528.3|6526|6526.6|6524.3|169
1598310300000|2020-08-24 23:05:00|6527.4|6524.4|6526.1|6524.3|6527.7|6525.2|6526|6523.5|121
1598310600000|2020-08-24 23:10:00|6526|6524.2|6526.6|6523.6|6526.7|6524.4|6525.7|6523.5|88
1598310900000|2020-08-24 23:15:00|6526.7|6523.7|6526.5|6523.5|6526.8|6524.2|6525.9|6523.4|93
1598311200000|2020-08-24 23:20:00|6526.3|6523.3|6523.6|6521.8|6526.5|6524|6523.6|6521.4|166
1598311500000|2020-08-24 23:25:00|6523.7|6521.9|6524.6|6522.8|6524.7|6522.9|6523.7|6521.9|104
1598311800000|2020-08-24 23:30:00|6524.5|6522.7|6525.9|6524.1|6526.6|6524.5|6524.4|6522.6|108
1598312100000|2020-08-24 23:35:00|6526|6524.2|6526.6|6524.8|6526.8|6525|6525.7|6523.3|83
1598312400000|2020-08-24 23:40:00|6526.7|6524.9|6525.3|6523.5|6526.8|6525|6524.8|6522.4|105
1598312700000|2020-08-24 23:45:00|6525.2|6523.4|6528|6526.2|6529.1|6526.9|6525|6523.2|174
1598313000000|2020-08-24 23:50:00|6528.9|6525.9|6528.2|6526.4|6529.1|6527.2|6527.5|6525.4|149
1598313300000|2020-08-24 23:55:00|6528.1|6526.3|6527.7|6525.9|6528.5|6526.7|6526|6523.6|200
1598313600000|2020-08-25 00:00:00|6527.6|6525.8|6519.7|6517.9|6528.1|6526|6519.1|6516.6|307
1598313900000|2020-08-25 00:05:00|6519.6|6517.8|6521.8|6520|6525.4|6523.2|6519.4|6517.3|302
1598314200000|2020-08-25 00:10:00|6521.9|6520.1|6523.7|6521.9|6524.4|6522.1|6521.5|6519.3|222
1598314500000|2020-08-25 00:15:00|6523.8|6522|6521.5|6519.7|6525.5|6523.3|6521.5|6519.7|209
1598314800000|2020-08-25 00:20:00|6521.6|6519.8|6518.5|6516.7|6523.1|6520.9|6516.2|6514|254
1598315100000|2020-08-25 00:25:00|6518.6|6516.8|6524.1|6521.1|6524.1|6521.7|6518.2|6516.3|233
1598315400000|2020-08-25 00:30:00|6523|6521.2|6529.9|6528.1|6530.3|6528.3|6522.8|6521|397
1598315700000|2020-08-25 00:35:00|6530|6528.2|6525.7|6523.9|6531.9|6529.2|6525|6523.2|301
1598316000000|2020-08-25 00:40:00|6525.8|6524|6530.3|6527.3|6530.4|6528.1|6525.7|6523.4|259
1598316300000|2020-08-25 00:45:00|6529.4|6527.6|6531.2|6529.4|6531.9|6529.6|6527.2|6524.9|246
1598316600000|2020-08-25 00:50:00|6531.1|6529.3|6528.4|6526.6|6532.4|6529.6|6526.7|6524.1|266
1598316900000|2020-08-25 00:55:00|6528.3|6526.5|6529.6|6527.8|6530.7|6528.6|6525.7|6523.9|267
1598317200000|2020-08-25 01:00:00|6529.7|6527.9|6532.8|6531|6533.4|6531.2|6529.6|6527.8|260
1598317500000|2020-08-25 01:05:00|6532.7|6530.9|6533.8|6532|6534.5|6532.1|6531.5|6529.7|230
1598317800000|2020-08-25 01:10:00|6533.9|6532.1|6534|6531|6536.4|6533.8|6532.1|6530.3|296
1598318100000|2020-08-25 01:15:00|6533.4|6531.6|6537|6535.2|6537.5|6535.3|6532.2|6529.9|316
1598318400000|2020-08-25 01:20:00|6536.9|6535.1|6535.4|6533.6|6537.3|6535.2|6534.9|6532.9|252
1598318700000|2020-08-25 01:25:00|6535.5|6533.7|6534.3|6531.3|6536.4|6533.9|6534|6531.1|248
1598319000000|2020-08-25 01:30:00|6534.2|6531.2|6537|6535.2|6537.3|6535.2|6532.5|6530.2|274
1598319300000|2020-08-25 01:35:00|6536.9|6535.1|6535|6533.2|6538.2|6535.8|6534.9|6532.9|220
1598319600000|2020-08-25 01:40:00|6534.9|6533.1|6535.2|6532.2|6536|6533.8|6533.9|6531.9|267
1598319900000|2020-08-25 01:45:00|6535.1|6532.1|6534|6532.2|6535.9|6533.6|6533.1|6531|249
1598320200000|2020-08-25 01:50:00|6533.9|6532.1|6540.5|6537.5|6540.5|6538.4|6533.9|6531.4|218
1598320500000|2020-08-25 01:55:00|6539.9|6538.1|6537.4|6535.6|6540|6538.2|6537.1|6535.3|162
1598320800000|2020-08-25 02:00:00|6537.2|6535.4|6537.9|6536.1|6539.1|6537.2|6535.8|6533.8|285
1598321100000|2020-08-25 02:05:00|6538|6536.2|6533.8|6532|6538.4|6536.2|6533.2|6531.4|226
1598321400000|2020-08-25 02:10:00|6533.7|6531.9|6532.9|6531.1|6534.6|6532.2|6532.7|6530.4|153
1598321700000|2020-08-25 02:15:00|6533|6531.2|6531.9|6530.1|6534.6|6532.2|6531.9|6530.1|101
1598322000000|2020-08-25 02:20:00|6532|6530.2|6532.8|6531|6534.4|6531.9|6531.7|6529.5|183
1598322300000|2020-08-25 02:25:00|6532.9|6531.1|6532.7|6530.9|6533.6|6531.5|6530.8|6528.4|185
1598322600000|2020-08-25 02:30:00|6532.6|6530.8|6532.7|6530.9|6534.3|6532.1|6532|6529.6|158
1598322900000|2020-08-25 02:35:00|6532.6|6530.8|6530.5|6528.7|6534.2|6531.8|6530.5|6528.4|211
1598323200000|2020-08-25 02:40:00|6530.6|6528.8|6530.6|6528.8|6532.5|6530|6529.8|6528|164
1598323500000|2020-08-25 02:45:00|6530.7|6527.7|6530.4|6527.4|6531.5|6529.2|6529.7|6527.4|187
1598323800000|2020-08-25 02:50:00|6530.5|6527.5|6530|6528.2|6532.2|6529.9|6529.9|6527.4|173
1598324100000|2020-08-25 02:55:00|6529.9|6528.1|6530.5|6528.7|6532.4|6530.1|6529.9|6527.9|179
1598324400000|2020-08-25 03:00:00|6530.4|6528.6|6528.5|6526.7|6530.7|6528.9|6528.4|6526.1|156
1598324700000|2020-08-25 03:05:00|6528.6|6526.8|6529.4|6527.6|6530|6528|6528.4|6526.5|169
1598325000000|2020-08-25 03:10:00|6529.3|6527.5|6528.4|6526.6|6530|6528.2|6528.1|6526.3|128
1598325300000|2020-08-25 03:15:00|6528.1|6526.3|6528.6|6526.8|6528.9|6527.1|6527.6|6525.4|177
1598325600000|2020-08-25 03:20:00|6528.7|6526.9|6530.3|6527.3|6530.4|6528|6527.8|6525.4|184
1598325900000|2020-08-25 03:25:00|6529.8|6528|6532.6|6530.8|6532.9|6531|6529.6|6527.5|183
1598326200000|2020-08-25 03:30:00|6531.9|6530.1|6531.9|6530.1|6532.8|6530.6|6531.7|6529.5|121
1598326500000|2020-08-25 03:35:00|6531.8|6530|6533.1|6531.3|6533.8|6531.8|6531.3|6529.5|100
1598326800000|2020-08-25 03:40:00|6533.2|6531.4|6530.8|6527.8|6533.4|6531.6|6529.8|6527.8|203
1598327100000|2020-08-25 03:45:00|6530.3|6528.5|6530.2|6528.4|6531.6|6529.8|6529.1|6527.3|155
1598327400000|2020-08-25 03:50:00|6529.8|6528|6530.8|6529|6531.4|6529.1|6529.5|6527.6|110
1598327700000|2020-08-25 03:55:00|6530.7|6528.9|6530.8|6529|6531.8|6529.9|6530.6|6528.7|159
1598328000000|2020-08-25 04:00:00|6530.7|6528.9|6532.5|6530.7|6532.8|6531|6530.7|6528.4|173
1598328300000|2020-08-25 04:05:00|6532.4|6530.6|6531.8|6530|6533.5|6531.5|6531.5|6529.2|122
1598328600000|2020-08-25 04:10:00|6531.9|6530.1|6532.1|6530.3|6532.7|6530.7|6531.5|6529.4|128
1598328900000|2020-08-25 04:15:00|6531.8|6530|6529|6527.2|6532.2|6530|6528.6|6526.8|149
1598329200000|2020-08-25 04:20:00|6529.1|6527.3|6530.3|6528.5|6530.6|6528.8|6528.6|6526.5|133
1598329500000|2020-08-25 04:25:00|6530.2|6528.4|6528.5|6526.7|6530.2|6528.4|6527.5|6525.2|168
1598329800000|2020-08-25 04:30:00|6528.3|6526.5|6528.7|6526.9|6529.5|6527.7|6528.2|6526.4|126
1598330100000|2020-08-25 04:35:00|6528.6|6526.8|6530.3|6528.5|6530.4|6528.6|6528.6|6526.8|176
1598330400000|2020-08-25 04:40:00|6530.4|6528.6|6530.7|6528.9|6531.6|6529.5|6530.1|6528.2|108
1598330700000|2020-08-25 04:45:00|6530.6|6528.8|6529.7|6527.9|6531.4|6528.9|6529.5|6527.3|139
1598331000000|2020-08-25 04:50:00|6529.4|6527.6|6527.7|6525.9|6529.9|6528.1|6527|6525.2|155
1598331300000|2020-08-25 04:55:00|6527.6|6525.8|6525.5|6523.7|6527.8|6526|6525.5|6523.7|183
1598331600000|2020-08-25 05:00:00|6525.6|6523.8|6526.8|6525|6527.5|6525.3|6525.5|6523.7|182
1598331900000|2020-08-25 05:05:00|6527.4|6524.4|6523.7|6521.9|6527.5|6525.3|6523.6|6521.8|118
1598332200000|2020-08-25 05:10:00|6523.6|6521.8|6526.7|6524.9|6526.8|6525|6523.3|6521.5|164
1598332500000|2020-08-25 05:15:00|6526.6|6524.8|6527.4|6525.6|6527.7|6525.9|6525.7|6523.9|143
1598332800000|2020-08-25 05:20:00|6527.5|6525.7|6526.8|6525|6527.7|6525.9|6526.7|6524.9|94
1598333100000|2020-08-25 05:25:00|6526.7|6524.9|6527.6|6525.8|6527.7|6525.9|6525.3|6523.5|149
1598333400000|2020-08-25 05:30:00|6527.7|6525.9|6528.6|6526.8|6528.8|6527|6526.4|6524.6|246
1598333700000|2020-08-25 05:35:00|6528.7|6526.9|6527.7|6525.9|6528.7|6526.9|6527.4|6525.6|194
1598334000000|2020-08-25 05:40:00|6527.6|6525.8|6527.6|6525.8|6528.9|6527.1|6527|6524.8|163
1598334300000|2020-08-25 05:45:00|6527.5|6525.7|6525.6|6523.8|6527.6|6525.7|6525.6|6523.8|149
1598334600000|2020-08-25 05:50:00|6525.7|6523.9|6521.7|6519.9|6526.4|6524.6|6521.5|6519.7|223
1598334900000|2020-08-25 05:55:00|6521.6|6519.8|6523.4|6521.6|6524.1|6521.7|6521.6|6519.2|163
1598335200000|2020-08-25 06:00:00|6523.3|6521.5|6523.9|6522.1|6524.9|6523.1|6522.1|6519.7|237
1598335500000|2020-08-25 06:05:00|6523.8|6522|6524|6522.2|6525.8|6524|6523.3|6521.5|255
1598335800000|2020-08-25 06:10:00|6524.1|6522.3|6524.3|6522.5|6524.6|6522.8|6522.5|6520.3|268
1598336100000|2020-08-25 06:15:00|6524.4|6522.6|6525.6|6523.8|6525.8|6524|6523.7|6521.9|212
1598336400000|2020-08-25 06:20:00|6526.2|6523.2|6526.8|6525|6527|6525.2|6525.2|6523.2|228
1598336700000|2020-08-25 06:25:00|6526.9|6525.1|6527.3|6525.5|6527.8|6526|6526.4|6524.6|343
1598337000000|2020-08-25 06:30:00|6527.2|6525.4|6526|6524.2|6528|6526.2|6525.9|6524.1|279
1598337300000|2020-08-25 06:35:00|6525.9|6524.1|6525.4|6523.6|6527.7|6525.9|6525.1|6523.3|240
1598337600000|2020-08-25 06:40:00|6525.5|6523.7|6523.8|6522|6525.6|6523.8|6522.9|6521.1|322
1598337900000|2020-08-25 06:45:00|6523.7|6521.9|6524.7|6522.9|6524.8|6523|6523.6|6521.8|270
1598338200000|2020-08-25 06:50:00|6524.6|6522.8|6524.8|6523|6524.8|6523|6522.9|6521.1|186
1598338500000|2020-08-25 06:55:00|6524.7|6522.9|6523.8|6522|6525.1|6523.2|6523.5|6521.7|353
1598338800000|2020-08-25 07:00:00|6523.7|6521.9|6525.7|6523.9|6526|6523.9|6523|6521.2|401
1598339100000|2020-08-25 07:05:00|6525.8|6524|6524.9|6523.1|6526|6524.2|6524.7|6522.9|312
1598339400000|2020-08-25 07:10:00|6525.4|6523.6|6524.8|6523|6528.9|6527.1|6524.8|6523|305
1598339700000|2020-08-25 07:15:00|6524.9|6523.1|6524.1|6522.3|6525.5|6523.7|6524|6522.2|253
1598340000000|2020-08-25 07:20:00|6523.9|6522.1|6523.9|6522.1|6524.6|6522.8|6522.7|6520.9|342
1598340300000|2020-08-25 07:25:00|6523.8|6522|6523.7|6521.9|6526|6524.2|6523.3|6521.5|361
1598340600000|2020-08-25 07:30:00|6523.8|6522|6525.6|6523.8|6526.3|6524.5|6523.4|6521.6|319
1598340900000|2020-08-25 07:35:00|6525.5|6523.7|6528.7|6526.9|6528.8|6527|6524.7|6522.3|355
1598341200000|2020-08-25 07:40:00|6528.8|6527|6527.1|6525.3|6528.8|6527|6526.9|6525.1|292
1598341500000|2020-08-25 07:45:00|6527|6525.2|6527.8|6526|6527.8|6526|6526.1|6524.3|268
1598341800000|2020-08-25 07:50:00|6527.7|6525.9|6527.6|6525.8|6529.6|6527.8|6527.5|6525.7|302
1598342100000|2020-08-25 07:55:00|6527.5|6525.7|6527.6|6525.8|6528.2|6526.3|6526.7|6524.9|204
1598342400000|2020-08-25 08:00:00|6527.7|6525.9|6528.3|6526.5|6529.5|6527.7|6526.9|6525.1|351
1598342700000|2020-08-25 08:05:00|6528.4|6526.6|6525.3|6522.3|6528.4|6526.6|6524.2|6522.3|344
1598343000000|2020-08-25 08:10:00|6525.2|6522.2|6523.8|6522|6525.4|6523|6522.9|6521|271
1598343300000|2020-08-25 08:15:00|6523.7|6521.9|6523.2|6521.4|6524.1|6522.3|6522.8|6521|238
1598343600000|2020-08-25 08:20:00|6523.3|6521.5|6523|6521.2|6523.7|6521.9|6522.9|6521.1|294
1598343900000|2020-08-25 08:25:00|6523.1|6521.3|6523|6521.2|6524.5|6522.7|6522.8|6521|201
1598344200000|2020-08-25 08:30:00|6523.1|6521.3|6523|6521.2|6523.7|6521.9|6522.7|6520.9|281
1598344500000|2020-08-25 08:35:00|6523.1|6521.3|6525.2|6523.4|6526.5|6524.7|6522.9|6521.1|265
1598344800000|2020-08-25 08:40:00|6525.3|6523.5|6523.1|6521.3|6525.3|6523.5|6522.1|6520.3|327
1598345100000|2020-08-25 08:45:00|6523.2|6521.4|6525|6523.2|6525.1|6523.3|6520.6|6518.8|315
1598345400000|2020-08-25 08:50:00|6525.1|6523.3|6528.7|6526.9|6530.5|6528.7|6525.1|6523.3|229
1598345700000|2020-08-25 08:55:00|6528.8|6527|6530|6528.2|6530|6528.2|6527.6|6525.8|313
1598346000000|2020-08-25 09:00:00|6529.9|6528.1|6532.9|6531.1|6534.1|6532.3|6529.6|6527.8|370
1598346300000|2020-08-25 09:05:00|6533|6531.2|6533.9|6532.1|6534.1|6532.3|6530.7|6528.9|220
1598346600000|2020-08-25 09:10:00|6534|6532.2|6532.7|6530.9|6534.9|6532.8|6531.6|6529.2|302
1598346900000|2020-08-25 09:15:00|6532.8|6531|6537.9|6536.1|6538.4|6536.4|6532.7|6530.9|425
1598347200000|2020-08-25 09:20:00|6538|6536.2|6536.9|6535.1|6539.6|6537.3|6536.4|6534.6|330
1598347500000|2020-08-25 09:25:00|6536.8|6535|6537.3|6535.5|6539.4|6537.4|6536.8|6534.9|328
1598347800000|2020-08-25 09:30:00|6537.5|6535.7|6537.6|6535.8|6539.4|6537.3|6535.9|6533.8|317
1598348100000|2020-08-25 09:35:00|6537.7|6535.9|6536.2|6533.2|6538.2|6536.1|6535.6|6533.2|225
1598348400000|2020-08-25 09:40:00|6535.1|6533.3|6535.5|6532.5|6536.4|6534.6|6534.1|6531.5|250
1598348700000|2020-08-25 09:45:00|6535.6|6532.6|6533.9|6532.1|6535.6|6533.3|6533.6|6531.8|170
1598349000000|2020-08-25 09:50:00|6533.8|6532|6533.3|6531.5|6534.7|6532.9|6532.6|6530.8|205
1598349300000|2020-08-25 09:55:00|6533.2|6531.4|6533.7|6531.9|6535.8|6534|6533.1|6531.3|204
1598349600000|2020-08-25 10:00:00|6533.8|6532|6537|6535.2|6537.4|6535.6|6533.5|6531.7|229
1598349900000|2020-08-25 10:05:00|6537.2|6535.4|6536.7|6534.9|6537.8|6536|6536.3|6534.5|263
1598350200000|2020-08-25 10:10:00|6536.6|6534.8|6534.7|6532.9|6537.3|6535.5|6533.9|6532.1|304
1598350500000|2020-08-25 10:15:00|6534.6|6532.8|6538.3|6536.5|6538.6|6536.8|6534.6|6532.8|326
1598350800000|2020-08-25 10:20:00|6538.2|6536.4|6544|6542.2|6544.5|6542.3|6538.2|6536.4|243
1598351100000|2020-08-25 10:25:00|6544.1|6542.3|6542|6540.2|6544.4|6542.4|6541.7|6539.5|243
1598351400000|2020-08-25 10:30:00|6542.1|6540.3|6543.6|6541.8|6543.8|6542|6540.7|6538.9|206
1598351700000|2020-08-25 10:35:00|6543.7|6541.9|6545.5|6543.7|6545.5|6543.7|6542.1|6540.3|278
1598352000000|2020-08-25 10:40:00|6545.6|6543.8|6543.7|6541.9|6547.8|6546|6543.6|6541.6|261
1598352300000|2020-08-25 10:45:00|6543.6|6541.8|6544.8|6543|6546.8|6545|6543.6|6541.8|325
1598352600000|2020-08-25 10:50:00|6544.7|6542.9|6542.7|6540.9|6545.1|6543.1|6542.1|6540.3|380
1598352900000|2020-08-25 10:55:00|6542.6|6540.8|6544.1|6542.3|6544.1|6542.3|6540.9|6539.1|351
1598353200000|2020-08-25 11:00:00|6544.2|6542.4|6545.7|6543.9|6547.2|6545.4|6544.2|6542.4|322
1598353500000|2020-08-25 11:05:00|6545.6|6543.8|6541.6|6539.8|6545.7|6543.9|6541.5|6539.7|240
1598353800000|2020-08-25 11:10:00|6541.5|6539.7|6541.4|6539.6|6543.7|6541.9|6541.2|6539.4|299
1598354100000|2020-08-25 11:15:00|6541.5|6539.7|6543.5|6541.7|6543.7|6541.9|6541.5|6539.7|329
1598354400000|2020-08-25 11:20:00|6543.4|6541.6|6542.8|6541|6545.7|6543.9|6542.6|6540.8|223
1598354700000|2020-08-25 11:25:00|6542.9|6541.1|6539.6|6537.8|6543.3|6541.5|6538.5|6536.7|260
1598355000000|2020-08-25 11:30:00|6539.5|6537.7|6540.6|6538.8|6541.6|6539.8|6539.5|6537.7|235
1598355300000|2020-08-25 11:35:00|6540.7|6538.9|6543.1|6541.3|6545|6543.2|6540.6|6538.8|285
1598355600000|2020-08-25 11:40:00|6543|6541.2|6541.7|6539.9|6543.6|6541.8|6540.9|6539.1|339
1598355900000|2020-08-25 11:45:00|6541.8|6540|6537.5|6535.7|6542.5|6540.7|6537.4|6535.6|376
1598356200000|2020-08-25 11:50:00|6537.4|6535.6|6539.9|6538.1|6540.4|6538.6|6537.4|6535.6|301
1598356500000|2020-08-25 11:55:00|6539.8|6538|6536.7|6534.9|6540.5|6538.7|6536.6|6534.8|258
1598356800000|2020-08-25 12:00:00|6537|6535.2|6538.7|6536.9|6543.6|6541.8|6537|6535.2|366
1598357100000|2020-08-25 12:05:00|6538.8|6537|6539.6|6537.8|6541|6539.2|6538.5|6536.7|295
1598357400000|2020-08-25 12:10:00|6539.5|6537.7|6534.7|6532.9|6539.7|6537.9|6534.7|6532.9|347
1598357700000|2020-08-25 12:15:00|6534.8|6533|6534.5|6532.7|6536.6|6534.8|6533.7|6531.5|309
1598358000000|2020-08-25 12:20:00|6534.6|6532.8|6532|6530.2|6534.9|6533.1|6531.8|6530|359
1598358300000|2020-08-25 12:25:00|6531.9|6530.1|6532.9|6531.1|6534|6532.2|6530.5|6528.7|323
1598358600000|2020-08-25 12:30:00|6533|6531.2|6533.1|6531.3|6534.3|6532.5|6530.6|6528.8|313
1598358900000|2020-08-25 12:35:00|6533|6531.2|6535.8|6534|6536.5|6534.7|6532|6530.2|281
1598359200000|2020-08-25 12:40:00|6535.9|6534.1|6537.4|6535.6|6537.7|6535.9|6535.4|6533.6|369
1598359500000|2020-08-25 12:45:00|6537.6|6535.8|6539.1|6537.3|6539.1|6537.3|6535.8|6534|311
1598359800000|2020-08-25 12:50:00|6539|6537.2|6536.8|6535|6540.9|6539.1|6536.6|6534.8|333
1598360100000|2020-08-25 12:55:00|6536.7|6534.9|6542.3|6539.3|6542.8|6540.4|6536.5|6534.7|319
1598360400000|2020-08-25 13:00:00|6541.8|6540|6549.8|6548|6552|6549.6|6540.6|6538.8|542
1598360700000|2020-08-25 13:05:00|6549.9|6548.1|6554.8|6553|6558.7|6556.2|6549.9|6547.8|500
1598361000000|2020-08-25 13:10:00|6554.9|6553.1|6556.7|6554.9|6556.7|6554.9|6554|6552.2|349
1598361300000|2020-08-25 13:15:00|6556.6|6554.8|6556.7|6554.9|6558.4|6556.6|6554.6|6552.8|364
1598361600000|2020-08-25 13:20:00|6556.6|6554.8|6555.8|6554|6559.6|6557.6|6555.6|6553.8|407
1598361900000|2020-08-25 13:25:00|6555.7|6553.9|6556.8|6555|6558|6555.9|6555.2|6553.3|298
1598362200000|2020-08-25 13:30:00|6556.7|6554.9|6555.3|6553.5|6557.5|6555.7|6551.6|6549.8|457
1598362500000|2020-08-25 13:35:00|6555.4|6553.6|6549.7|6547.9|6555.6|6553.8|6549.5|6547.7|510
1598362800000|2020-08-25 13:40:00|6549.6|6547.8|6541.5|6539.7|6549.6|6547.8|6541.2|6539.4|505
1598363100000|2020-08-25 13:45:00|6541.7|6539.9|6539.4|6537.6|6544.5|6542.7|6539.3|6537.5|462
1598363400000|2020-08-25 13:50:00|6539.3|6537.5|6535.3|6533.5|6539.4|6537.6|6534.9|6532.3|380
1598363700000|2020-08-25 13:55:00|6535.2|6533.4|6535.1|6532.1|6538|6535.6|6532.1|6530|417
1598364000000|2020-08-25 14:00:00|6534.9|6531.9|6535.5|6533.7|6539.5|6537.6|6534.9|6531.9|494
1598364300000|2020-08-25 14:05:00|6535.6|6533.8|6536.4|6534.6|6540|6537.8|6535.5|6533.5|520
1598364600000|2020-08-25 14:10:00|6536.5|6534.7|6531.6|6529.8|6538.6|6536.8|6531.5|6529.7|450
1598364900000|2020-08-25 14:15:00|6531.5|6529.7|6531.5|6529.7|6533.4|6531.6|6528.3|6526.5|308
1598365200000|2020-08-25 14:20:00|6531.6|6529.8|6535|6533.2|6535.9|6533.7|6531.3|6529.5|299
1598365500000|2020-08-25 14:25:00|6535.1|6533.3|6533.8|6532|6535.5|6533.5|6533.1|6530.8|308
1598365800000|2020-08-25 14:30:00|6533.7|6531.9|6530.6|6528.8|6533.7|6531.9|6529|6527.2|363
1598366100000|2020-08-25 14:35:00|6530.7|6528.9|6530.2|6528.4|6532.2|6530.4|6530.1|6528.2|359
1598366400000|2020-08-25 14:40:00|6530.3|6528.5|6529.2|6527.4|6531.3|6529.5|6527.3|6525.5|461
1598366700000|2020-08-25 14:45:00|6529.3|6527.5|6530.6|6528.8|6531.2|6529.4|6522.4|6520.6|531
1598367000000|2020-08-25 14:50:00|6530.5|6528.7|6537.2|6535.4|6537.4|6535.6|6530.3|6528|344
1598367300000|2020-08-25 14:55:00|6537.1|6535.3|6534.4|6532.6|6537.7|6535.6|6533.3|6531.5|413
1598367600000|2020-08-25 15:00:00|6534.5|6532.7|6531.2|6529.4|6536.4|6534.6|6530.7|6528.1|409
1598367900000|2020-08-25 15:05:00|6531.3|6529.5|6532.3|6530.5|6532.4|6530.6|6530.5|6528.1|205
1598368200000|2020-08-25 15:10:00|6532.5|6530.7|6531.3|6529.5|6532.7|6530.7|6528.5|6526.2|284
1598368500000|2020-08-25 15:15:00|6531.5|6529.7|6534.4|6532.6|6535.1|6532.8|6531.3|6529.1|283
1598368800000|2020-08-25 15:20:00|6534.5|6532.7|6532.9|6529.9|6534.7|6532.9|6531.2|6528.8|258
1598369100000|2020-08-25 15:25:00|6532.8|6529.8|6528.9|6525.9|6533.5|6530.7|6527.2|6525|351
1598369400000|2020-08-25 15:30:00|6529|6526|6530.1|6528.3|6531.2|6528.8|6527.3|6524.9|329
1598369700000|2020-08-25 15:35:00|6530.2|6528.4|6527.1|6525.3|6531.1|6529.3|6526.5|6524.7|268
1598370000000|2020-08-25 15:40:00|6527.2|6525.4|6526.2|6524.4|6528.4|6526.6|6526.1|6523.7|265
1598370300000|2020-08-25 15:45:00|6526.1|6524.3|6527.2|6525.4|6527.3|6525.5|6525.2|6523.4|213
1598370600000|2020-08-25 15:50:00|6527.3|6525.5|6528.2|6526.4|6528.9|6526.5|6526.4|6524.6|304
1598370900000|2020-08-25 15:55:00|6528.3|6526.5|6530.4|6528.6|6531.6|6529.8|6527.2|6525.4|327
1598371200000|2020-08-25 16:00:00|6530.5|6528.7|6535.3|6533.5|6536.1|6533.8|6529.4|6527.6|322
1598371500000|2020-08-25 16:05:00|6535.2|6533.4|6532.1|6530.3|6536|6534.1|6531.9|6530.1|266
1598371800000|2020-08-25 16:10:00|6532|6530.2|6529.9|6528.1|6532.1|6530.3|6529|6527.2|312
1598372100000|2020-08-25 16:15:00|6530|6528.2|6529.5|6527.7|6532.1|6530.3|6528|6526.2|323
1598372400000|2020-08-25 16:20:00|6529.8|6528|6528.1|6526.3|6531.5|6529.7|6528.1|6526.3|229
1598372700000|2020-08-25 16:25:00|6528.2|6526.4|6526.4|6524.6|6530.2|6528.3|6526.4|6524.6|296
1598373000000|2020-08-25 16:30:00|6526.3|6524.5|6528.7|6526.9|6528.8|6527|6526.2|6524.4|268
1598373300000|2020-08-25 16:35:00|6528.6|6526.8|6528.7|6526.9|6530.2|6528.4|6527.5|6525.7|278
1598373600000|2020-08-25 16:40:00|6528.8|6527|6531.9|6530.1|6531.9|6530.1|6528.5|6526.2|249
1598373900000|2020-08-25 16:45:00|6532|6530.2|6532.5|6530.7|6533.2|6531.4|6531.3|6529.2|165
1598374200000|2020-08-25 16:50:00|6532.4|6530.6|6532.7|6530.9|6533.7|6531.9|6532.2|6530.4|216
1598374500000|2020-08-25 16:55:00|6532.9|6531.1|6532.5|6530.7|6533.1|6531.3|6530.4|6528.6|276
1598374800000|2020-08-25 17:00:00|6532.6|6530.8|6533.4|6531.6|6534|6531.8|6532.4|6530.5|214
1598375100000|2020-08-25 17:05:00|6533.3|6531.5|6536.6|6534.8|6536.8|6535|6533.3|6531.5|199
1598375400000|2020-08-25 17:10:00|6536.7|6534.9|6535.3|6533.5|6536.8|6535|6534.6|6532.3|225
1598375700000|2020-08-25 17:15:00|6535.8|6532.8|6536.5|6534.7|6537|6534.7|6535.2|6532.7|168
1598376000000|2020-08-25 17:20:00|6536.4|6534.6|6536|6533|6537.9|6535.7|6535.1|6532.9|153
1598376300000|2020-08-25 17:25:00|6536.1|6533.1|6537|6535.2|6537.3|6535.4|6535.2|6532.9|176
1598376600000|2020-08-25 17:30:00|6537.1|6535.3|6538.4|6536.6|6539.4|6537.2|6537|6534.9|237
1598376900000|2020-08-25 17:35:00|6538.3|6536.5|6539.3|6537.5|6539.4|6537.6|6538.2|6536.4|161
1598377200000|2020-08-25 17:40:00|6539.4|6537.6|6539.2|6537.4|6539.5|6537.7|6539.1|6537.3|117
1598377500000|2020-08-25 17:45:00|6539.3|6537.5|6537.4|6535.6|6539.3|6537.5|6537.2|6535.4|168
1598377800000|2020-08-25 17:50:00|6537.5|6535.7|6542.5|6540.7|6542.6|6540.8|6537.4|6535.6|230
1598378100000|2020-08-25 17:55:00|6542.3|6540.5|6544.6|6541.6|6544.7|6542.5|6542.1|6539.9|196
1598378400000|2020-08-25 18:00:00|6544|6542.2|6544.2|6542.4|6545.2|6542.9|6543.1|6541.2|251
1598378700000|2020-08-25 18:05:00|6544.1|6542.3|6543.2|6541.4|6544.8|6543|6543.1|6540.7|216
1598379000000|2020-08-25 18:10:00|6543.1|6541.3|6545.3|6543.5|6545.5|6543.7|6543.1|6541.3|239
1598379300000|2020-08-25 18:15:00|6545.4|6543.6|6546.3|6543.3|6546.5|6544.6|6544.4|6542.6|178
1598379600000|2020-08-25 18:20:00|6545.3|6543.5|6549.5|6547.7|6549.6|6547.8|6545.2|6543|242
1598379900000|2020-08-25 18:25:00|6549.4|6547.6|6550.2|6548.4|6551.4|6549.6|6549.2|6547.4|204
1598380200000|2020-08-25 18:30:00|6550.1|6548.3|6550.1|6548.3|6551.1|6548.8|6549.1|6546.7|212
1598380500000|2020-08-25 18:35:00|6550.2|6548.4|6550.1|6548.3|6551.1|6548.8|6550|6547.7|178
1598380800000|2020-08-25 18:40:00|6550.2|6548.4|6550.3|6548.5|6551.9|6549.6|6550|6547.7|132
1598381100000|2020-08-25 18:45:00|6550.4|6548.6|6550|6548.2|6552.1|6549.8|6550|6547.8|192
1598381400000|2020-08-25 18:50:00|6550.1|6548.3|6550.4|6548.6|6551.2|6549.2|6550|6547.7|255
1598381700000|2020-08-25 18:55:00|6550.3|6548.5|6552.4|6549.4|6553|6551.1|6550.1|6547.8|170
1598382000000|2020-08-25 19:00:00|6552.6|6549.6|6552.2|6550.4|6552.9|6550.4|6551.1|6548.6|220
1598382300000|2020-08-25 19:05:00|6552.1|6550.3|6552.8|6549.8|6553.4|6551.5|6551.7|6548.7|111
1598382600000|2020-08-25 19:10:00|6552.9|6549.9|6553.8|6550.8|6555|6552.4|6552.4|6549.9|127
1598382900000|2020-08-25 19:15:00|6553.2|6551.4|6554.3|6552.5|6555.2|6553.4|6553|6550.7|110
1598383200000|2020-08-25 19:20:00|6554.2|6552.4|6551.9|6548.9|6554.3|6552.5|6551.2|6548.9|84
1598383500000|2020-08-25 19:25:00|6551.8|6548.8|6551.2|6549.4|6552.2|6549.9|6551.1|6548.1|89
1598383800000|2020-08-25 19:30:00|6551.1|6549.3|6549.3|6547.5|6551.2|6549.4|6549.2|6547.4|73
1598384100000|2020-08-25 19:35:00|6549.2|6547.4|6549.2|6547.4|6550.3|6548.5|6549.2|6546.8|80
1598384400000|2020-08-25 19:40:00|6549.3|6547.5|6550.3|6548.5|6551.2|6549.4|6548.3|6546.5|88
1598384700000|2020-08-25 19:45:00|6550.2|6548.4|6550.6|6547.6|6551.8|6549.4|6550.1|6547.6|66
1598385000000|2020-08-25 19:50:00|6550.7|6547.7|6548.1|6546.3|6550.7|6548.3|6548|6545.7|106
1598385300000|2020-08-25 19:55:00|6548|6546.2|6548.4|6546.6|6550.8|6548.3|6548|6545.7|126
1598385600000|2020-08-25 20:00:00|6548.3|6546.5|6548.3|6546.5|6549.3|6546.6|6548.1|6545.8|106
1598385900000|2020-08-25 20:05:00|6548.9|6545.9|6550.8|6547.8|6551.1|6549.1|6548.2|6545.9|114
1598386200000|2020-08-25 20:10:00|6550.7|6547.7|6550.2|6547.2|6550.9|6548.5|6550|6547.2|61
1598386500000|2020-08-25 20:15:00|6549.4|6547.6|6549.2|6547.4|6550.2|6547.6|6549|6546.9|64
1598386800000|2020-08-25 20:20:00|6549.3|6547.5|6550.8|6547.8|6550.8|6548.5|6549.1|6546.7|46
1598387100000|2020-08-25 20:25:00|6550.9|6547.9|6550.1|6548.3|6551.4|6549.2|6550.1|6547.8|66
1598387400000|2020-08-25 20:30:00|6550.7|6547.7|6550.1|6548.3|6550.8|6548.4|6549.9|6547.4|59
1598387700000|2020-08-25 20:35:00|6550|6548.2|6551|6549.2|6551|6549.2|6550|6548.2|46
1598388000000|2020-08-25 20:40:00|6550.9|6549.1|6551|6548|6551.1|6549.2|6550.1|6547.5|80
1598388300000|2020-08-25 20:45:00|6550.9|6547.9|6551|6549.2|6551.5|6549.2|6550.8|6547.9|68
1598388600000|2020-08-25 20:50:00|6550.9|6549.1|6551.4|6548.4|6551.6|6549.2|6550.8|6548.3|68
1598388900000|2020-08-25 20:55:00|6550.6|6547.6|6549.1|6546.1|6550.7|6547.7|6548.8|6545.8|144
1598389200000|2020-08-25 21:00:00|6548.7|6545.7|6548.5|6545.5|6548.9|6545.9|6548.5|6544.9|17
1598389500000|2020-08-25 21:05:00|6548.7|6544.7|6549|6545|6550.1|6546.1|6548.4|6544.4|118
1598389800000|2020-08-25 21:10:00|6548.7|6544.7|6548.6|6544.6|6549.3|6545.3|6547.7|6544.2|147
1598390100000|2020-08-25 21:15:00|6548.5|6544.5|6549.2|6545.2|6549.5|6546.5|6547.7|6544.3|95
1598390400000|2020-08-25 21:20:00|6549.1|6545.1|6549.8|6546.1|6550.3|6546.9|6547.7|6544.5|113
1598390700000|2020-08-25 21:25:00|6550|6546.3|6549.2|6546.2|6550.6|6546.9|6548.6|6545.6|169
1598391000000|2020-08-25 21:30:00|6549.9|6546.1|6550|6546|6550.3|6546.9|6548.8|6545.6|197
1598391300000|2020-08-25 21:35:00|6550.1|6546.2|6548.5|6544.9|6550.3|6546.7|6547.9|6544.2|268
1598391600000|2020-08-25 21:40:00|6548.3|6544.8|6547.3|6544.3|6548.8|6545.8|6546.8|6543.8|253
1598391900000|2020-08-25 21:45:00|6547.4|6544.2|6548|6544.5|6548.3|6544.5|6546.6|6543.6|273
1598392200000|2020-08-25 21:50:00|6547.9|6544.4|6548.2|6545|6549.2|6546|6547.6|6544.3|261
1598392500000|2020-08-25 21:55:00|6548.3|6544.9|6548.8|6545|6549.1|6545.4|6548.1|6544.8|274
1598392800000|2020-08-25 22:00:00|6548.7|6545.1|6550.7|6547.7|6550.9|6547.9|6548.5|6545.1|156
1598393100000|2020-08-25 22:05:00|6550.6|6547.6|6550.6|6547.6|6550.8|6547.8|6550|6547|185
1598393400000|2020-08-25 22:10:00|6550.5|6547.5|6550.3|6547.3|6551.2|6548.2|6550.1|6547.1|123
1598393700000|2020-08-25 22:15:00|6551|6548|6552.1|6549.1|6552.1|6549.3|6550.9|6547.9|101
1598394000000|2020-08-25 22:20:00|6552|6549|6551.9|6548.9|6552.3|6549.3|6551.9|6548.9|68
1598394300000|2020-08-25 22:25:00|6552|6549|6551.9|6548.9|6552.2|6549.2|6551.7|6548.7|57
1598394600000|2020-08-25 22:30:00|6551.8|6548.8|6550.8|6547.8|6552|6549|6550.6|6547.6|114
1598394900000|2020-08-25 22:35:00|6550.9|6547.9|6550.7|6547.7|6551.1|6548.1|6549.9|6546.9|87
1598395200000|2020-08-25 22:40:00|6550.8|6547.8|6549.7|6546.7|6550.9|6548|6549.4|6546.4|149
1598395500000|2020-08-25 22:45:00|6549.8|6546.8|6550.2|6547.2|6550.9|6547.9|6549.6|6546.6|112
1598395800000|2020-08-25 22:50:00|6550.1|6547.1|6548.9|6545.9|6550.4|6547.4|6548.8|6545.8|93
1598396100000|2020-08-25 22:55:00|6548.8|6545.8|6547.7|6544.7|6549|6546.1|6546.7|6543.7|170
1598396400000|2020-08-25 23:00:00|6547.8|6544.8|6548.4|6545.4|6549.1|6546.2|6547.4|6544.6|160
1598396700000|2020-08-25 23:05:00|6548.3|6545.3|6548.8|6547|6549.4|6547|6548|6545|137
1598397000000|2020-08-25 23:10:00|6548.7|6546.9|6547.6|6545.8|6549.1|6547|6547.2|6545|121
1598397300000|2020-08-25 23:15:00|6547.5|6545.7|6547.8|6544.8|6548.9|6546.5|6547.1|6544.7|166
1598397600000|2020-08-25 23:20:00|6547.9|6544.9|6548.9|6545.9|6548.9|6546.4|6547.8|6544.8|123
1598397900000|2020-08-25 23:25:00|6548.8|6545.8|6549.3|6547.5|6549.3|6547.5|6548.2|6545.6|102
1598398200000|2020-08-25 23:30:00|6549.2|6547.4|6553.3|6551.5|6554.4|6552.2|6548.9|6547.1|268
1598398500000|2020-08-25 23:35:00|6553.4|6551.6|6554.4|6551.4|6555|6552.6|6552.9|6550.3|167
1598398800000|2020-08-25 23:40:00|6554.3|6551.3|6554.6|6552.8|6555.4|6553.5|6553.4|6551|205
1598399100000|2020-08-25 23:45:00|6555|6553.2|6557|6554|6557.8|6556|6555|6552.8|213
1598399400000|2020-08-25 23:50:00|6556.9|6553.9|6555.5|6553.7|6557.3|6555.5|6555.1|6552.9|142
1598399700000|2020-08-25 23:55:00|6555.4|6553.6|6552|6550.2|6556.1|6553.7|6551.4|6549|187
1598400000000|2020-08-26 00:00:00|6552.1|6550.3|6552.1|6550.3|6552.3|6550.4|6549.1|6546.6|257
1598400300000|2020-08-26 00:05:00|6552.9|6551.1|6554.1|6552.3|6555.7|6553.8|6552.1|6550.3|265
1598400600000|2020-08-26 00:10:00|6554.2|6552.4|6552.8|6551|6554.7|6552.9|6552.5|6550.4|257
1598400900000|2020-08-26 00:15:00|6552.9|6551.1|6551.6|6549.8|6554.8|6552.7|6551.2|6549.4|231
1598401200000|2020-08-26 00:20:00|6551.7|6549.9|6552.1|6550.3|6553.2|6550.9|6551|6548.7|180
1598401500000|2020-08-26 00:25:00|6552.2|6550.4|6554.2|6552.4|6554.8|6552.5|6552.2|6550.4|177
1598401800000|2020-08-26 00:30:00|6554.3|6552.5|6553.2|6551.4|6554.3|6552.5|6552|6549.7|164
1598402100000|2020-08-26 00:35:00|6553.3|6551.5|6552.9|6551.1|6553.4|6551.6|6550.2|6548.2|179
1598402400000|2020-08-26 00:40:00|6553|6551.2|6553.2|6551.4|6553.7|6551.9|6551|6548.7|219
1598402700000|2020-08-26 00:45:00|6553.3|6551.5|6554.2|6552.4|6554.7|6552.6|6552.1|6550.2|178
1598403000000|2020-08-26 00:50:00|6554|6552.2|6558.3|6555.3|6558.3|6555.6|6552.6|6550.5|208
1598403300000|2020-08-26 00:55:00|6558.2|6555.2|6556.9|6553.9|6558.3|6556.2|6556.2|6553.8|201
1598403600000|2020-08-26 01:00:00|6556.8|6553.8|6556.4|6554.6|6556.9|6555|6555.1|6552.6|186
1598403900000|2020-08-26 01:05:00|6556.5|6554.7|6556.3|6554.5|6557.9|6556.1|6555.4|6553.6|158
1598404200000|2020-08-26 01:10:00|6556.2|6554.4|6557.1|6555.3|6557.6|6555.4|6556.1|6554.3|116
1598404500000|2020-08-26 01:15:00|6557.2|6555.4|6554.2|6552.4|6558.1|6556.1|6553.9|6552.1|212
1598404800000|2020-08-26 01:20:00|6554.1|6552.3|6556.2|6554.4|6556.6|6554.8|6554.1|6552.3|212
1598405100000|2020-08-26 01:25:00|6556.1|6554.3|6556.9|6553.9|6557.9|6556.1|6556.1|6553.7|151
1598405400000|2020-08-26 01:30:00|6556.8|6553.8|6556.5|6554.7|6557.3|6555.5|6554.9|6553.1|291
1598405700000|2020-08-26 01:35:00|6556.4|6554.6|6556.4|6554.6|6559.1|6557.3|6556.3|6554.5|289
1598406000000|2020-08-26 01:40:00|6556.3|6554.5|6557.3|6555.5|6557.3|6555.5|6555.2|6553.4|238
1598406300000|2020-08-26 01:45:00|6557.2|6555.4|6562.2|6560.4|6562.2|6560.4|6556.8|6555|251
1598406600000|2020-08-26 01:50:00|6562.9|6559.9|6560.8|6559|6563.7|6561.4|6560.7|6558.6|216
1598406900000|2020-08-26 01:55:00|6561|6559.2|6560.2|6558.4|6562.2|6560.4|6560.2|6558.4|215
1598407200000|2020-08-26 02:00:00|6560.6|6558.8|6561.9|6560.1|6562.1|6560.3|6559.2|6557.4|214
1598407500000|2020-08-26 02:05:00|6562|6560.2|6560.1|6558.3|6562|6560.2|6559.7|6557.9|238
1598407800000|2020-08-26 02:10:00|6560.2|6558.4|6559.2|6557.4|6561|6559.2|6558.9|6556.9|201
1598408100000|2020-08-26 02:15:00|6559.1|6557.3|6558.9|6557.1|6559.6|6557.8|6558.2|6556.4|130
1598408400000|2020-08-26 02:20:00|6558.8|6557|6557.5|6555.7|6559.3|6557.5|6557|6554.9|223
1598408700000|2020-08-26 02:25:00|6557.4|6555.6|6557.1|6555.3|6557.9|6556.1|6556.9|6555.1|152
1598409000000|2020-08-26 02:30:00|6557|6555.2|6557.3|6555.5|6558.8|6557|6557|6555.2|218
1598409300000|2020-08-26 02:35:00|6557.2|6555.4|6555.1|6553.3|6558.9|6556.6|6554.5|6552.7|211
1598409600000|2020-08-26 02:40:00|6555.2|6553.4|6555.3|6553.5|6556.1|6554.3|6554.9|6553.1|209
1598409900000|2020-08-26 02:45:00|6555.4|6553.6|6554|6552.2|6555.9|6554.1|6553.7|6551.9|198
1598410200000|2020-08-26 02:50:00|6554.1|6552.3|6551.6|6549.8|6554.1|6552.3|6551.5|6549.7|100
1598410500000|2020-08-26 02:55:00|6551.7|6549.9|6553|6551.2|6553.4|6551.6|6551.6|6549.8|269
1598410800000|2020-08-26 03:00:00|6553.1|6551.3|6551.6|6549.8|6553.3|6551.5|6551.1|6549.3|209
1598411100000|2020-08-26 03:05:00|6551.5|6549.7|6550.4|6548.6|6552.3|6550.4|6550.1|6548.3|195
1598411400000|2020-08-26 03:10:00|6550.3|6548.5|6550.4|6548.6|6550.9|6549.1|6549.6|6547.8|182
1598411700000|2020-08-26 03:15:00|6550.5|6548.7|6550.7|6548.9|6551.1|6549.3|6549.7|6547.9|219
1598412000000|2020-08-26 03:20:00|6550.8|6549|6551.2|6549.4|6551.5|6549.7|6550.6|6548.8|181
1598412300000|2020-08-26 03:25:00|6551.1|6549.3|6550.3|6548.5|6551.3|6549.5|6549.2|6547.4|119
1598412600000|2020-08-26 03:30:00|6550.4|6548.6|6551|6549.2|6551.1|6549.3|6550|6548.2|92
1598412900000|2020-08-26 03:35:00|6551.1|6549.3|6551.1|6549.3|6551.4|6549.6|6550.8|6549|193
1598413200000|2020-08-26 03:40:00|6551.2|6549.4|6550.1|6548.3|6552.9|6551.1|6550|6547.7|137
1598413500000|2020-08-26 03:45:00|6550|6548.2|6551.8|6550|6552|6550.1|6550|6548.2|147
1598413800000|2020-08-26 03:50:00|6551.7|6549.9|6551|6549.2|6551.8|6550|6550.5|6548.2|151
1598414100000|2020-08-26 03:55:00|6550.9|6549.1|6550.4|6548.6|6551.3|6549.5|6550.3|6548.5|134
1598414400000|2020-08-26 04:00:00|6550.5|6548.7|6550.9|6549.1|6551.4|6549.6|6550.4|6548.6|116
1598414700000|2020-08-26 04:05:00|6551|6549.2|6550.5|6548.7|6551.4|6549.6|6550.2|6548.4|135
1598415000000|2020-08-26 04:10:00|6550.6|6548.8|6552.2|6550.4|6552.9|6551.1|6550.4|6548.6|148
1598415300000|2020-08-26 04:15:00|6552.3|6550.5|6552.3|6550.5|6552.9|6551.1|6551.9|6550.1|157
1598415600000|2020-08-26 04:20:00|6552.5|6550.7|6552.1|6550.3|6552.9|6551.1|6551.9|6550.1|98
1598415900000|2020-08-26 04:25:00|6552|6550.2|6551.6|6549.8|6552.4|6550.6|6551.2|6549.4|91
1598416200000|2020-08-26 04:30:00|6552|6550.2|6551.2|6549.4|6552.1|6550.3|6549.6|6547.8|195
1598416500000|2020-08-26 04:35:00|6551.1|6549.3|6552.1|6550.3|6552.2|6550.4|6551.1|6549.3|140
1598416800000|2020-08-26 04:40:00|6552.2|6550.4|6552.4|6550.6|6552.7|6550.9|6552.1|6550.3|63
1598417100000|2020-08-26 04:45:00|6552.5|6550.7|6552.2|6550.4|6552.7|6550.9|6552|6550.2|134
1598417400000|2020-08-26 04:50:00|6552.1|6550.3|6549.9|6548.1|6552.3|6550.5|6549.7|6547.9|188
1598417700000|2020-08-26 04:55:00|6550|6548.2|6551|6549.2|6551.2|6549.4|6549.8|6548|161
1598418000000|2020-08-26 05:00:00|6551.1|6549.3|6552.5|6550.7|6552.8|6551|6551|6549.2|98
1598418300000|2020-08-26 05:05:00|6552.4|6550.6|6553.1|6551.3|6553.7|6551.4|6551.8|6550|201
1598418600000|2020-08-26 05:10:00|6553|6551.2|6553.4|6551.6|6554.3|6552.5|6552.4|6550.4|153
1598418900000|2020-08-26 05:15:00|6553.6|6551.8|6552.2|6550.4|6553.6|6551.8|6551.1|6549.3|165
1598419200000|2020-08-26 05:20:00|6552.3|6550.5|6553.4|6551.6|6553.4|6551.6|6551.2|6549.4|134
1598419500000|2020-08-26 05:25:00|6553.3|6551.5|6553.6|6551.8|6553.8|6552|6552|6550.2|176
1598419800000|2020-08-26 05:30:00|6553.7|6551.9|6554.1|6552.3|6555.2|6553.4|6553.6|6551.8|186
1598420100000|2020-08-26 05:35:00|6554.2|6552.4|6552.4|6550.6|6554.2|6552.4|6551.5|6549.6|199
1598420400000|2020-08-26 05:40:00|6552.3|6550.5|6552.1|6550.3|6552.5|6550.5|6550.8|6549|166
1598420700000|2020-08-26 05:45:00|6552|6550.2|6551.3|6549.5|6553|6551|6551.2|6549.4|158
1598421000000|2020-08-26 05:50:00|6551.2|6549.4|6551.3|6549.5|6551.5|6549.7|6551.2|6549.4|149
1598421300000|2020-08-26 05:55:00|6551.2|6549.4|6553|6551.2|6553.2|6551.4|6551.2|6549.4|153
1598421600000|2020-08-26 06:00:00|6552.3|6550.5|6553.5|6551.7|6554.2|6552.4|6551.8|6550|321
1598421900000|2020-08-26 06:05:00|6553.4|6551.6|6554.2|6552.4|6554.8|6553|6553.4|6551.6|377
1598422200000|2020-08-26 06:10:00|6554.1|6552.3|6553.8|6552|6554.4|6552.6|6553.6|6551.8|295
1598422500000|2020-08-26 06:15:00|6553.9|6552.1|6551.2|6549.4|6553.9|6552.1|6551.1|6549.3|314
1598422800000|2020-08-26 06:20:00|6551.3|6549.5|6554.4|6552.6|6555.1|6553.3|6551.3|6549.5|224
1598423100000|2020-08-26 06:25:00|6554.3|6552.5|6553.9|6552.1|6554.8|6553|6553.1|6551.3|236
1598423400000|2020-08-26 06:30:00|6554|6552.2|6555.4|6553.6|6556|6554.2|6553.7|6551.9|326
1598423700000|2020-08-26 06:35:00|6555.3|6553.5|6555.1|6553.3|6555.8|6554|6554.1|6552.3|341
1598424000000|2020-08-26 06:40:00|6555.2|6553.4|6556.1|6554.3|6556.3|6554.5|6554.5|6552.7|267
1598424300000|2020-08-26 06:45:00|6556.2|6554.4|6556|6554.2|6557.8|6556|6555.9|6554.1|184
1598424600000|2020-08-26 06:50:00|6555.8|6554|6554.1|6552.3|6557.5|6555.6|6554.1|6552.3|236
1598424900000|2020-08-26 06:55:00|6554.2|6552.4|6555.5|6553.7|6555.6|6553.8|6553.4|6551.6|230
1598425200000|2020-08-26 07:00:00|6555.4|6553.6|6548.1|6546.3|6555.6|6553.8|6547.2|6545.4|385
1598425500000|2020-08-26 07:05:00|6548.2|6546.4|6549.4|6547.6|6550.1|6548.3|6546.2|6544.4|365
1598425800000|2020-08-26 07:10:00|6549.3|6547.5|6552.8|6551|6553.2|6551.4|6547.2|6545.4|473
1598426100000|2020-08-26 07:15:00|6552.4|6550.6|6550.3|6548.5|6552.4|6550.6|6549.2|6547.4|450
1598426400000|2020-08-26 07:20:00|6550.2|6548.4|6548|6546.2|6550.3|6548.5|6547.5|6545.7|374
1598426700000|2020-08-26 07:25:00|6548.1|6546.3|6554.6|6552.8|6554.7|6552.9|6547.6|6545.8|456
1598427000000|2020-08-26 07:30:00|6555.2|6553.4|6557.2|6555.4|6557.3|6555.5|6554.6|6552.8|511
1598427300000|2020-08-26 07:35:00|6557.1|6555.3|6556|6554.2|6558.2|6556.4|6555.6|6553.8|411
1598427600000|2020-08-26 07:40:00|6556.1|6554.3|6556.4|6554.6|6557.9|6556.1|6555.3|6553.5|396
1598427900000|2020-08-26 07:45:00|6556.5|6554.7|6557.2|6555.4|6559.2|6557.4|6556.3|6554.5|288
1598428200000|2020-08-26 07:50:00|6557.1|6555.3|6553.1|6551.3|6557.2|6555.4|6553|6551.2|302
1598428500000|2020-08-26 07:55:00|6553.2|6551.4|6551.3|6549.5|6555.7|6553.9|6551.2|6549.4|323
1598428800000|2020-08-26 08:00:00|6551.4|6549.6|6552.6|6550.8|6555.9|6554.1|6551.3|6549.5|248
1598429100000|2020-08-26 08:05:00|6552.5|6550.7|6554.3|6552.5|6555.3|6553.5|6551.6|6549.3|291
1598429400000|2020-08-26 08:10:00|6554.4|6552.6|6556.3|6554.5|6556.6|6554.8|6554.3|6552.5|239
1598429700000|2020-08-26 08:15:00|6556.4|6554.6|6561.3|6559.5|6561.5|6559.7|6556.4|6554.6|293
1598430000000|2020-08-26 08:20:00|6561.4|6559.6|6558.3|6556.5|6562.6|6560.8|6557.6|6555.8|432
1598430300000|2020-08-26 08:25:00|6558.2|6556.4|6558.2|6556.4|6560.6|6558.8|6557.2|6555.4|393
1598430600000|2020-08-26 08:30:00|6558.3|6556.5|6565.1|6563.3|6565.5|6563.7|6557.4|6555.6|445
1598430900000|2020-08-26 08:35:00|6565.2|6563.4|6572.2|6570.4|6575.7|6573.2|6565.2|6563.4|345
1598431200000|2020-08-26 08:40:00|6572.3|6570.5|6573.1|6571.3|6575.8|6573.5|6572.2|6570.4|330
1598431500000|2020-08-26 08:45:00|6573.2|6571.4|6570.9|6569.1|6573.6|6571.8|6570.5|6568.7|314
1598431800000|2020-08-26 08:50:00|6571|6569.2|6571|6569.2|6573.1|6571.3|6570|6567.6|278
1598432100000|2020-08-26 08:55:00|6570.9|6569.1|6570.1|6568.3|6571.8|6570|6568.8|6567|257
1598432400000|2020-08-26 09:00:00|6570|6568.2|6569.9|6568.1|6574|6572.2|6569.2|6567.4|403
1598432700000|2020-08-26 09:05:00|6570|6568.2|6566.1|6564.3|6570.6|6568.2|6566|6564.2|406
1598433000000|2020-08-26 09:10:00|6566|6564.2|6565.4|6563.6|6568.2|6565.9|6564.9|6562.5|306
1598433300000|2020-08-26 09:15:00|6565.9|6564.1|6564.7|6561.7|6566.2|6564.3|6564.2|6561.7|256
1598433600000|2020-08-26 09:20:00|6564.2|6562.4|6563.3|6561.5|6564.9|6563.1|6562.5|6560.3|265
1598433900000|2020-08-26 09:25:00|6563.2|6561.4|6565.3|6563.5|6565.3|6563.5|6561.7|6559.5|241
1598434200000|2020-08-26 09:30:00|6565.2|6563.4|6564.7|6562.9|6566.4|6564.4|6564|6562.2|312
1598434500000|2020-08-26 09:35:00|6564.6|6562.8|6561.8|6560|6564.8|6563|6561.1|6559.3|329
1598434800000|2020-08-26 09:40:00|6561.5|6559.7|6560.2|6558.4|6561.5|6559.7|6559.9|6558.1|208
1598435100000|2020-08-26 09:45:00|6560.1|6558.3|6561.1|6559.3|6562|6560.2|6558|6555.8|390
1598435400000|2020-08-26 09:50:00|6561.2|6559.4|6562.1|6560.3|6562.7|6560.9|6560|6558.2|315
1598435700000|2020-08-26 09:55:00|6562.2|6560.4|6562.3|6560.5|6562.9|6560.9|6560.8|6559|346
1598436000000|2020-08-26 10:00:00|6562.2|6560.4|6565.5|6562.5|6566.7|6564.4|6561.4|6559.4|375
1598436300000|2020-08-26 10:05:00|6565.4|6562.4|6563.1|6561.3|6565.4|6563.4|6562|6560.2|202
1598436600000|2020-08-26 10:10:00|6563.2|6561.4|6562.1|6560.3|6564.4|6562.6|6561.5|6559.7|266
1598436900000|2020-08-26 10:15:00|6562|6560.2|6561.1|6559.3|6565.1|6562.8|6560.9|6559.1|294
1598437200000|2020-08-26 10:20:00|6561.2|6559.4|6560.2|6558.4|6561.5|6559.7|6559.9|6558.1|243
1598437500000|2020-08-26 10:25:00|6560.1|6558.3|6560.1|6558.3|6561.1|6559.3|6560|6558.2|141
1598437800000|2020-08-26 10:30:00|6560.2|6558.4|6561.6|6559.8|6561.8|6560|6560.1|6558.3|170
1598438100000|2020-08-26 10:35:00|6561.8|6560|6563.2|6561.4|6563.3|6561.5|6560.8|6559|256
1598438400000|2020-08-26 10:40:00|6563.1|6561.3|6562|6560.2|6563.9|6562.1|6561.6|6559.8|265
1598438700000|2020-08-26 10:45:00|6561.9|6560.1|6561.6|6559.8|6562.8|6560.8|6561.5|6559.6|248
1598439000000|2020-08-26 10:50:00|6561.5|6559.7|6563.2|6561.4|6563.8|6562|6561|6559.2|145
1598439300000|2020-08-26 10:55:00|6563.5|6561.7|6563.2|6561.4|6564.3|6562.4|6562.9|6560.7|145
1598439600000|2020-08-26 11:00:00|6563.1|6561.3|6565.2|6563.4|6565.3|6563.5|6562.8|6561|179
1598439900000|2020-08-26 11:05:00|6565.1|6563.3|6563.6|6561.8|6565.7|6563.9|6563.5|6561.7|224
1598440200000|2020-08-26 11:10:00|6563.5|6561.7|6564.1|6562.3|6564.8|6563|6561.9|6560.1|243
1598440500000|2020-08-26 11:15:00|6564.2|6562.4|6564|6562.2|6564.4|6562.6|6562.3|6560.5|234
1598440800000|2020-08-26 11:20:00|6564.1|6562.3|6569|6567.2|6569.1|6567.3|6563.7|6561.9|188
1598441100000|2020-08-26 11:25:00|6569.1|6567.3|6566.1|6564.3|6570.4|6568.6|6565.9|6564.1|250
1598441400000|2020-08-26 11:30:00|6566.2|6564.4|6566|6564.2|6567.2|6565.4|6565.4|6563.6|171
1598441700000|2020-08-26 11:35:00|6565.9|6564.1|6566.4|6564.6|6567.5|6565.7|6565.3|6563.5|140
1598442000000|2020-08-26 11:40:00|6566.5|6564.7|6564.1|6562.3|6566.5|6564.7|6563.5|6561.7|197
1598442300000|2020-08-26 11:45:00|6564.2|6562.4|6560.8|6559|6564.2|6562.4|6560.8|6559|216
1598442600000|2020-08-26 11:50:00|6560.9|6559.1|6561.1|6559.3|6561.9|6560.1|6560.2|6558.4|247
1598442900000|2020-08-26 11:55:00|6561|6559.2|6561.2|6559.4|6562.4|6560.6|6560.2|6558.3|228
1598443200000|2020-08-26 12:00:00|6561.3|6559.5|6560.1|6558.3|6562.2|6560.4|6559.2|6557.2|403
1598443500000|2020-08-26 12:05:00|6560.2|6558.4|6563.1|6561.3|6563.2|6561.4|6559.2|6557.4|324
1598443800000|2020-08-26 12:10:00|6563|6561.2|6561.7|6559.9|6563.1|6561.3|6560.3|6558.5|274
1598444100000|2020-08-26 12:15:00|6561.8|6560|6559.1|6557.3|6563.4|6561.6|6558.9|6556.7|324
1598444400000|2020-08-26 12:20:00|6559|6557.2|6560.1|6558.3|6563.3|6561.5|6559|6557.2|324
1598444700000|2020-08-26 12:25:00|6560.2|6558.4|6561|6558|6562.2|6560.4|6559.9|6557.6|201
1598445000000|2020-08-26 12:30:00|6561.1|6558.1|6554.2|6552.4|6561.3|6558.3|6551.2|6549.2|406
1598445300000|2020-08-26 12:35:00|6553.9|6552.1|6547.8|6546|6555.7|6553.4|6547|6544.9|469
1598445600000|2020-08-26 12:40:00|6547.9|6546.1|6548|6546.2|6549.6|6547.8|6546|6544.2|448
1598445900000|2020-08-26 12:45:00|6547.8|6546|6550.8|6547.8|6550.8|6548.4|6544.6|6542.1|455
1598446200000|2020-08-26 12:50:00|6550.7|6547.7|6551.1|6549.3|6553.6|6551.5|6548.1|6546.3|393
1598446500000|2020-08-26 12:55:00|6551.2|6549.4|6556.2|6554.4|6557.7|6555.9|6551.1|6549.3|418
1598446800000|2020-08-26 13:00:00|6556.4|6554.6|6555.2|6553.4|6556.9|6554.9|6553.4|6551|505
1598447100000|2020-08-26 13:05:00|6555.3|6553.5|6554.8|6551.8|6557.3|6554.9|6552.7|6550.2|418
1598447400000|2020-08-26 13:10:00|6554.7|6551.7|6557|6555.2|6558|6555.8|6553.7|6551.1|313
1598447700000|2020-08-26 13:15:00|6557.1|6555.3|6558.1|6556.3|6558.3|6556.5|6555|6552.6|372
1598448000000|2020-08-26 13:20:00|6558|6556.2|6563.3|6561.5|6563.9|6561.6|6558|6556.2|469
1598448300000|2020-08-26 13:25:00|6562.6|6560.8|6561|6559.2|6563|6560.8|6558.8|6556.5|356
1598448600000|2020-08-26 13:30:00|6560.9|6559.1|6568.2|6566.4|6569|6566.9|6560|6557.9|542
1598448900000|2020-08-26 13:35:00|6568.3|6566.5|6570|6568.2|6573.9|6571.7|6568.3|6566.3|526
1598449200000|2020-08-26 13:40:00|6569.9|6568.1|6572.1|6570.3|6575.3|6573.5|6569.9|6568.1|344
1598449500000|2020-08-26 13:45:00|6572|6570.2|6573.6|6571.8|6574.8|6573|6572|6570.2|404
1598449800000|2020-08-26 13:50:00|6573.7|6571.9|6573.1|6571.3|6574.8|6573|6571|6569.2|407
1598450100000|2020-08-26 13:55:00|6573|6571.2|6576.2|6574.4|6577.6|6575.3|6573|6571.2|367
1598450400000|2020-08-26 14:00:00|6576.1|6574.3|6577.4|6575.6|6577.5|6575.7|6574.1|6572.3|420
1598450700000|2020-08-26 14:05:00|6577.3|6575.5|6579.2|6577.4|6579.8|6578|6575.6|6573.5|433
1598451000000|2020-08-26 14:10:00|6579.1|6577.3|6579.1|6577.3|6579.2|6577.4|6575.1|6572.8|403
1598451300000|2020-08-26 14:15:00|6579.2|6577.4|6589|6587.2|6591.7|6589.9|6579.1|6577.3|449
1598451600000|2020-08-26 14:20:00|6589.1|6587.3|6590.2|6588.4|6593|6591.2|6588.2|6586.4|452
1598451900000|2020-08-26 14:25:00|6590.7|6588.9|6594.8|6591.8|6594.9|6592.5|6590.2|6588|355
1598452200000|2020-08-26 14:30:00|6594.2|6592.4|6595.2|6593.4|6597.4|6595|6593.1|6591.3|483
1598452500000|2020-08-26 14:35:00|6595.1|6593.3|6593.2|6591.4|6597.2|6595.4|6593.2|6591.4|380
1598452800000|2020-08-26 14:40:00|6593.3|6591.5|6592.1|6590.3|6596.2|6594.4|6591.9|6590.1|397
1598453100000|2020-08-26 14:45:00|6592|6590.2|6591.9|6590.1|6593.9|6592.1|6591|6589.2|415
1598453400000|2020-08-26 14:50:00|6591.8|6590|6591|6589.2|6592.7|6590.9|6588.7|6586.9|351
1598453700000|2020-08-26 14:55:00|6591.2|6589.4|6596.4|6594.6|6598.3|6596.5|6590.9|6589.1|371
1598454000000|2020-08-26 15:00:00|6596.3|6594.5|6593.4|6591.6|6597.3|6595.5|6592.6|6590.8|381
1598454300000|2020-08-26 15:05:00|6593.9|6592.1|6595.1|6592.1|6595.8|6593.4|6593.2|6591.4|255
1598454600000|2020-08-26 15:10:00|6594.4|6592.6|6594.5|6592.7|6595.3|6593.5|6594.3|6592.5|162
1598454900000|2020-08-26 15:15:00|6594.6|6592.8|6593.1|6591.3|6596|6593.7|6591.1|6589.3|235
1598455200000|2020-08-26 15:20:00|6593.4|6591.6|6594.6|6592.8|6597.2|6595.4|6593.2|6591.4|217
1598455500000|2020-08-26 15:25:00|6594.7|6592.9|6601.7|6599.9|6601.7|6599.9|6594.4|6592.6|277
1598455800000|2020-08-26 15:30:00|6601.6|6599.8|6600.7|6598.9|6606.3|6604.5|6600.7|6598.9|333
1598456100000|2020-08-26 15:35:00|6600.6|6598.8|6602.6|6600.8|6603.2|6601.4|6600.4|6598.6|309
1598456400000|2020-08-26 15:40:00|6602.8|6601|6604.2|6602.4|6604.4|6602.6|6602.2|6600.4|277
1598456700000|2020-08-26 15:45:00|6604.1|6602.3|6604|6602.2|6604.8|6603|6602.4|6600.6|313
1598457000000|2020-08-26 15:50:00|6604.1|6602.3|6603.2|6601.4|6604.1|6602.3|6602.5|6600.7|288
1598457300000|2020-08-26 15:55:00|6603.1|6601.3|6599.2|6597.4|6603.4|6601.6|6598.5|6596.7|370
1598457600000|2020-08-26 16:00:00|6599.4|6597.6|6600.5|6598.7|6601.3|6599.5|6599.3|6597.5|290
1598457900000|2020-08-26 16:05:00|6600.4|6598.6|6600.3|6598.5|6600.6|6598.8|6599.6|6597.8|163
1598458200000|2020-08-26 16:10:00|6600.4|6598.6|6604.7|6602.9|6604.7|6602.9|6600.3|6598.5|227
1598458500000|2020-08-26 16:15:00|6604.9|6603.1|6605|6603.2|6605.3|6603.5|6603.4|6601.6|313
1598458800000|2020-08-26 16:20:00|6604.9|6603.1|6608.4|6606.6|6609|6607.2|6604|6602.2|260
1598459100000|2020-08-26 16:25:00|6608.5|6606.7|6612.3|6610.5|6614.6|6612.8|6608.1|6606.3|332
1598459400000|2020-08-26 16:30:00|6612.4|6610.6|6615.3|6613.5|6620.5|6618|6612.4|6610.6|350
1598459700000|2020-08-26 16:35:00|6615.2|6613.4|6615.3|6613.5|6618.5|6616.7|6615.2|6612.8|277
1598460000000|2020-08-26 16:40:00|6615.4|6613.6|6614.1|6612.3|6615.4|6613.6|6613.4|6611.6|235
1598460300000|2020-08-26 16:45:00|6614|6612.2|6614.1|6612.3|6615.1|6613.3|6613.1|6611.3|226
1598460600000|2020-08-26 16:50:00|6614.2|6612.4|6614|6612.2|6616.3|6614.5|6613.9|6612.1|279
1598460900000|2020-08-26 16:55:00|6614.1|6612.3|6612.4|6610.6|6614.9|6613.1|6612.2|6610|263
1598461200000|2020-08-26 17:00:00|6612.3|6610.5|6613.1|6611.3|6614.8|6613|6612.2|6610.4|310
1598461500000|2020-08-26 17:05:00|6613.2|6611.4|6610.9|6609.1|6613.7|6611.5|6610.7|6608.9|226
1598461800000|2020-08-26 17:10:00|6611|6609.2|6613.4|6611.6|6613.7|6611.9|6610.7|6608.9|250
1598462100000|2020-08-26 17:15:00|6613.5|6611.7|6612.6|6610.8|6614.2|6612.4|6612.1|6610|304
1598462400000|2020-08-26 17:20:00|6612.7|6610.9|6610.4|6608.6|6613.2|6611.4|6610.4|6608.6|257
1598462700000|2020-08-26 17:25:00|6610.5|6608.7|6608.3|6606.5|6610.9|6609.1|6608.1|6606.3|240
1598463000000|2020-08-26 17:30:00|6608.4|6606.6|6610.3|6608.5|6610.5|6608.7|6607.4|6605.6|224
1598463300000|2020-08-26 17:35:00|6610.4|6608.6|6610.4|6608.6|6611.5|6609.7|6610.3|6608.5|122
1598463600000|2020-08-26 17:40:00|6610.3|6608.5|6610.4|6608.6|6611.6|6609.8|6609.5|6607.7|175
1598463900000|2020-08-26 17:45:00|6610.3|6608.5|6611.3|6609.5|6611.5|6609.7|6610.2|6608.4|149
1598464200000|2020-08-26 17:50:00|6611.5|6609.7|6611.6|6609.8|6612.3|6610.5|6610.4|6608.6|156
1598464500000|2020-08-26 17:55:00|6611.7|6609.9|6611.4|6609.6|6613.6|6611.8|6611.4|6609.6|193
1598464800000|2020-08-26 18:00:00|6611.5|6609.7|6611.6|6609.8|6612|6609.9|6609.3|6607.5|233
1598465100000|2020-08-26 18:05:00|6611.5|6609.7|6612.7|6610.9|6613.6|6611.8|6611.3|6609.4|205
1598465400000|2020-08-26 18:10:00|6612.8|6611|6614.4|6612.6|6615.1|6613.3|6612.3|6610.5|181
1598465700000|2020-08-26 18:15:00|6614.5|6612.7|6613.7|6611.9|6615.5|6613.7|6613.3|6611.5|177
1598466000000|2020-08-26 18:20:00|6614.1|6612.3|6615.4|6613.6|6615.4|6613.6|6614.1|6612.3|233
1598466300000|2020-08-26 18:25:00|6615.3|6613.5|6615.5|6613.7|6616.1|6614.3|6614.5|6612.7|244
1598466600000|2020-08-26 18:30:00|6615.6|6613.8|6612.2|6610.4|6616.2|6614.4|6612|6610.2|178
1598466900000|2020-08-26 18:35:00|6612.1|6610.3|6614.1|6612.3|6614.4|6612.6|6610.9|6608.8|273
1598467200000|2020-08-26 18:40:00|6614|6612.2|6609|6607.2|6614.4|6612.6|6608.7|6606.9|292
1598467500000|2020-08-26 18:45:00|6609.1|6607.3|6611|6609.2|6611.6|6609.4|6608.5|6606.7|283
1598467800000|2020-08-26 18:50:00|6610.9|6609.1|6609.1|6607.3|6611.2|6609.4|6608.5|6606.7|237
1598468100000|2020-08-26 18:55:00|6609|6607.2|6607.3|6605.5|6609.1|6607.3|6607.1|6605.3|192
1598468400000|2020-08-26 19:00:00|6608.1|6605.1|6607.4|6605.6|6609.8|6607.4|6607.3|6604.9|165
1598468700000|2020-08-26 19:05:00|6607.5|6605.7|6609.7|6607.9|6609.9|6608.1|6607.5|6605.5|190
1598469000000|2020-08-26 19:10:00|6609.6|6607.8|6612.2|6610.4|6612.9|6610.5|6609.5|6607.4|232
1598469300000|2020-08-26 19:15:00|6612.3|6609.2|6611.4|6609.6|6612.3|6610.3|6610.1|6608.3|164
1598469600000|2020-08-26 19:20:00|6611.3|6609.5|6613.9|6610.9|6613.9|6611.5|6610.7|6608.2|144
1598469900000|2020-08-26 19:25:00|6614.2|6611.2|6616.6|6614.8|6616.9|6614.8|6613.5|6611|170
1598470200000|2020-08-26 19:30:00|6616.5|6614.7|6617.1|6614.1|6617.9|6615.5|6615.5|6613|164
1598470500000|2020-08-26 19:35:00|6616.5|6614.7|6617.9|6614.9|6619.3|6616.8|6616.4|6614.5|187
1598470800000|2020-08-26 19:40:00|6618|6615|6619.2|6616.2|6619.5|6616.5|6615.9|6612.9|223
1598471100000|2020-08-26 19:45:00|6619.3|6616.3|6622.8|6619.8|6624.3|6621.8|6619.3|6616.3|243
1598471400000|2020-08-26 19:50:00|6622.9|6621.1|6622.8|6619.8|6624.2|6621.2|6621.6|6619|147
1598471700000|2020-08-26 19:55:00|6622.9|6619.9|6621.8|6618.8|6624|6621.1|6621.1|6618.6|200
1598472000000|2020-08-26 20:00:00|6621.7|6618.7|6623.8|6620.8|6623.9|6621.4|6620|6617|110
1598472300000|2020-08-26 20:05:00|6623.9|6620.9|6622.9|6619.9|6624.2|6622.4|6622.4|6619.9|102
1598472600000|2020-08-26 20:10:00|6623|6620|6623|6620|6623.5|6620.7|6622.3|6619.4|101
1598472900000|2020-08-26 20:15:00|6622.5|6620.7|6622.5|6619.5|6623|6620.7|6621.3|6618.6|91
1598473200000|2020-08-26 20:20:00|6622.6|6619.6|6622.7|6619.7|6624|6621.6|6622|6619.4|117
1598473500000|2020-08-26 20:25:00|6622.6|6619.6|6622.9|6619.9|6623.2|6620.5|6620.8|6618.4|129
1598473800000|2020-08-26 20:30:00|6623.7|6620.7|6623.6|6620.6|6624.2|6621.2|6622.8|6619.8|104
1598474100000|2020-08-26 20:35:00|6623.5|6620.5|6622.7|6619.7|6623.6|6620.9|6622.1|6619.6|113
1598474400000|2020-08-26 20:40:00|6622.8|6619.8|6621.7|6619.9|6623.1|6620.6|6621.3|6618.7|136
1598474700000|2020-08-26 20:45:00|6621.6|6619.8|6623.8|6620.8|6624.7|6622.3|6621.6|6619.2|149
1598475000000|2020-08-26 20:50:00|6623.7|6620.7|6622.5|6619.5|6624|6621|6622.5|6619.5|116
1598475300000|2020-08-26 20:55:00|6622.6|6619.6|6622.7|6619.7|6623.9|6620.9|6621.3|6618.3|183
1598475600000|2020-08-26 21:00:00|6622.3|6619|6618|6614|6622.3|6619|6616.9|6612.9|77
1598475900000|2020-08-26 21:05:00|6618.2|6614.2|6615.4|6611.4|6619.2|6615.2|6615.4|6611.4|171
1598476200000|2020-08-26 21:10:00|6615.5|6611.5|6618|6614|6621.1|6617.1|6615.2|6611.2|195
1598476500000|2020-08-26 21:15:00|6618.3|6614.3|6618.6|6614.6|6619.1|6615.2|6616|6612|422
1598476800000|2020-08-26 21:20:00|6618.8|6614.8|6620.1|6616.5|6620.2|6616.9|6617.9|6614.3|350
1598477100000|2020-08-26 21:25:00|6619.9|6616.4|6621.9|6617.9|6622.9|6618.9|6619.6|6616|194
1598477400000|2020-08-26 21:30:00|6622.3|6618.3|6621.7|6617.9|6622.8|6618.8|6621.1|6617.1|177
1598477700000|2020-08-26 21:35:00|6621.4|6617.8|6617.5|6613.9|6622|6618|6616.5|6612.7|238
1598478000000|2020-08-26 21:40:00|6617.6|6614|6618.8|6614.8|6619.5|6615.5|6615.8|6612.5|336
1598478300000|2020-08-26 21:45:00|6618.9|6614.9|6619.4|6615.4|6620.9|6616.9|6618.8|6614.8|279
1598478600000|2020-08-26 21:50:00|6619.6|6615.6|6622.5|6618.5|6623.1|6619.2|6619|6615|299
1598478900000|2020-08-26 21:55:00|6622.6|6618.7|6618.6|6614.7|6622.7|6618.7|6618|6614.3|306
1598479200000|2020-08-26 22:00:00|6618.3|6614.6|6619.6|6616.6|6622.4|6618.9|6618.1|6614.6|586
1598479500000|2020-08-26 22:05:00|6619.9|6616.9|6621.5|6618.5|6622.7|6619.2|6619.2|6616.2|476
1598479800000|2020-08-26 22:10:00|6621.4|6618.4|6621.5|6618.5|6621.7|6618.7|6621.1|6618.1|176
1598480100000|2020-08-26 22:15:00|6621.6|6618.6|6623.5|6620.5|6623.7|6620.7|6621.3|6618.3|199
1598480400000|2020-08-26 22:20:00|6623.4|6620.4|6625|6622|6625.9|6622.9|6623.3|6620.3|207
1598480700000|2020-08-26 22:25:00|6625.1|6622.1|6624.9|6621.9|6625.3|6622.3|6624.7|6621.7|70
1598481000000|2020-08-26 22:30:00|6625|6622|6625.2|6622.2|6625.4|6622.4|6623.5|6621|141
1598481300000|2020-08-26 22:35:00|6625.1|6622.1|6624.8|6621.8|6625.7|6622.7|6623.9|6621.5|115
1598481600000|2020-08-26 22:40:00|6624.9|6621.9|6625.9|6624.1|6627|6624.1|6624.1|6621.5|125
1598481900000|2020-08-26 22:45:00|6626.4|6623.4|6625.8|6622.8|6626.7|6624.2|6625.6|6622.6|162
1598482200000|2020-08-26 22:50:00|6625.9|6622.9|6627|6624|6627|6624|6625.3|6622.5|168
1598482500000|2020-08-26 22:55:00|6627.1|6624.1|6627.6|6624.6|6628.1|6625.5|6627|6624|139
1598482800000|2020-08-26 23:00:00|6627.2|6624.2|6629.1|6626.1|6629.2|6626.7|6626.5|6623.9|214
1598483100000|2020-08-26 23:05:00|6629.2|6626.2|6628.9|6625.9|6630|6627.2|6627.9|6625|276
1598483400000|2020-08-26 23:10:00|6628.8|6625.8|6627.1|6624.1|6630.1|6627.6|6626.1|6623.4|282
1598483700000|2020-08-26 23:15:00|6627.2|6624.2|6627.1|6624.1|6628.2|6625.8|6625.4|6623|323
1598484000000|2020-08-26 23:20:00|6627|6624|6628|6625|6630.4|6627.9|6626.5|6624|246
1598484300000|2020-08-26 23:25:00|6628.1|6625.1|6630.2|6627.2|6630.3|6628|6627.4|6624.9|227
1598484600000|2020-08-26 23:30:00|6630.3|6627.3|6629.8|6626.8|6630.5|6628.1|6628.5|6626|198
1598484900000|2020-08-26 23:35:00|6629.9|6626.9|6627.3|6625.5|6630.1|6627.6|6627.2|6624.8|212
1598485200000|2020-08-26 23:40:00|6627.4|6625.6|6627.3|6625.5|6628.8|6627|6627.3|6625.5|158
1598485500000|2020-08-26 23:45:00|6627.4|6625.6|6629.3|6627.5|6629.9|6628|6627.3|6625.5|208
1598485800000|2020-08-26 23:50:00|6629.4|6627.6|6634.3|6632.5|6635.1|6632.7|6629.2|6626.9|171
1598486100000|2020-08-26 23:55:00|6634.2|6632.4|6632.3|6630.5|6635|6632.7|6632.3|6630.5|126
1598486400000|2020-08-27 00:00:00|6632.4|6630.6|6635.8|6634|6637|6635.2|6631.3|6629.5|285
1598486700000|2020-08-27 00:05:00|6635.6|6633.8|6632.8|6629.8|6637|6635.2|6631.4|6629.6|257
1598487000000|2020-08-27 00:10:00|6633|6630|6633.3|6631.5|6633.9|6632|6630.7|6628.7|215
1598487300000|2020-08-27 00:15:00|6633.4|6631.6|6632.2|6630.4|6635.3|6633.5|6631.3|6629.5|233
1598487600000|2020-08-27 00:20:00|6632.3|6630.5|6633.1|6631.3|6633.5|6631.7|6631.4|6629.6|177
1598487900000|2020-08-27 00:25:00|6633.2|6631.4|6635.1|6633.3|6635.3|6633.5|6632.9|6631.1|211
1598488200000|2020-08-27 00:30:00|6635|6633.2|6635.2|6633.4|6636|6633.6|6634.2|6632.4|162
1598488500000|2020-08-27 00:35:00|6635.3|6633.5|6635.1|6633.3|6638.9|6636.6|6635.1|6633.3|241
1598488800000|2020-08-27 00:40:00|6635|6633.2|6635.9|6634.1|6636.6|6634.8|6633.9|6632.1|254
1598489100000|2020-08-27 00:45:00|6635.8|6634|6636.2|6634.4|6637.2|6635.4|6634|6632.2|191
1598489400000|2020-08-27 00:50:00|6636.1|6634.3|6639.2|6637.4|6641.9|6640.1|6636.1|6634.3|290
1598489700000|2020-08-27 00:55:00|6639.1|6637.3|6640.1|6638.3|6640.6|6638.8|6637.7|6635.9|264
1598490000000|2020-08-27 01:00:00|6640.4|6638.6|6648|6646.2|6648.3|6646.5|6640.3|6638.5|328
1598490300000|2020-08-27 01:05:00|6648.1|6646.3|6643.2|6641.4|6648.5|6646.7|6643.1|6641|288
1598490600000|2020-08-27 01:10:00|6643.1|6641.3|6641.1|6639.3|6644.4|6642.6|6640.6|6638.8|283
1598490900000|2020-08-27 01:15:00|6641.2|6639.4|6638.6|6636.8|6642.5|6640.3|6638.1|6635.9|292
1598491200000|2020-08-27 01:20:00|6638.5|6636.7|6637.6|6635.8|6639.6|6637.8|6637.3|6635.5|247
1598491500000|2020-08-27 01:25:00|6637.5|6635.7|6638|6635|6638.6|6636.4|6636.3|6634.2|200
1598491800000|2020-08-27 01:30:00|6638.1|6635.1|6637|6634|6640.3|6638.1|6634.6|6632.4|322
1598492100000|2020-08-27 01:35:00|6636.2|6634.4|6637.3|6635.5|6637.6|6635.6|6634.2|6632.4|400
1598492400000|2020-08-27 01:40:00|6637.4|6635.6|6635.2|6633.4|6638.4|6636.6|6634.9|6633.1|232
1598492700000|2020-08-27 01:45:00|6635.3|6633.5|6636.2|6634.4|6637.5|6635.7|6635.3|6633.5|261
1598493000000|2020-08-27 01:50:00|6636.3|6634.5|6633.3|6631.5|6636.9|6634.7|6633.1|6630.7|430
1598493300000|2020-08-27 01:55:00|6633.2|6631.4|6631|6629.2|6634.3|6632.5|6631|6628.8|217
1598493600000|2020-08-27 02:00:00|6631.1|6629.3|6632.2|6630.4|6634.2|6632.4|6631.1|6629|284
1598493900000|2020-08-27 02:05:00|6632.3|6630.5|6633.1|6631.3|6633.6|6631.8|6632.2|6629.9|185
1598494200000|2020-08-27 02:10:00|6633|6631.2|6631.2|6629.4|6633.4|6631.5|6630|6628|276
1598494500000|2020-08-27 02:15:00|6631.3|6629.5|6630.3|6628.5|6632.3|6630.5|6629.4|6627.6|187
1598494800000|2020-08-27 02:20:00|6630.2|6628.4|6627|6625.2|6630.3|6628.5|6626.1|6624.3|187
1598495100000|2020-08-27 02:25:00|6627.1|6625.3|6628|6626.2|6628.3|6626.4|6626.2|6624.4|207
1598495400000|2020-08-27 02:30:00|6628.1|6626.3|6627.1|6625.3|6629.3|6627|6626.9|6624.7|204
1598495700000|2020-08-27 02:35:00|6627.2|6625.4|6627.6|6625.8|6628.4|6626.6|6627|6625.2|177
1598496000000|2020-08-27 02:40:00|6627.4|6625.6|6628.3|6626.5|6629.3|6627.5|6627|6625.2|168
1598496300000|2020-08-27 02:45:00|6628.2|6626.4|6628.2|6626.4|6629.1|6626.8|6627.1|6624.8|144
1598496600000|2020-08-27 02:50:00|6628.1|6626.3|6626.4|6624.6|6628.2|6626.4|6625.9|6624.1|177
1598496900000|2020-08-27 02:55:00|6626.3|6624.5|6627.2|6625.4|6627.3|6625.5|6626.1|6624|199
1598497200000|2020-08-27 03:00:00|6627.1|6625.3|6625.3|6623.5|6627.2|6625.4|6624.9|6623.1|144
1598497500000|2020-08-27 03:05:00|6625.2|6623.4|6625.5|6623.7|6626|6623.7|6624.6|6622.5|181
1598497800000|2020-08-27 03:10:00|6625.4|6623.6|6626.7|6624.9|6627.7|6625.7|6625.1|6623.3|176
1598498100000|2020-08-27 03:15:00|6626.6|6624.8|6628.4|6626.6|6629|6626.6|6626.3|6624.3|169
1598498400000|2020-08-27 03:20:00|6628.5|6626.7|6627.6|6625.8|6629.6|6627.2|6627.5|6625.7|111
1598498700000|2020-08-27 03:25:00|6627.7|6625.9|6628.3|6626.5|6628.4|6626.6|6627.3|6625.5|111
1598499000000|2020-08-27 03:30:00|6628.8|6625.8|6628.2|6626.4|6629|6626.7|6627.3|6625.5|122
1598499300000|2020-08-27 03:35:00|6628.3|6626.5|6627.4|6625.6|6629.3|6627.5|6627.1|6625.3|152
1598499600000|2020-08-27 03:40:00|6627.9|6626.1|6629.1|6627.3|6629.3|6627.5|6627.9|6626.1|139
1598499900000|2020-08-27 03:45:00|6629.2|6627.4|6629|6627.2|6629.9|6628.1|6629|6627.2|144
1598500200000|2020-08-27 03:50:00|6629.1|6627.3|6629.3|6627.5|6629.3|6627.5|6628.1|6626.3|161
1598500500000|2020-08-27 03:55:00|6629.2|6627.4|6629.2|6627.4|6630.1|6627.9|6628.5|6626.7|167
1598500800000|2020-08-27 04:00:00|6629|6627.2|6628.2|6626.4|6630.2|6628|6628.1|6626.3|176
1598501100000|2020-08-27 04:05:00|6628.1|6626.3|6627.2|6625.4|6628.3|6626.5|6626.9|6625.1|156
1598501400000|2020-08-27 04:10:00|6627.3|6625.5|6627.3|6625.5|6627.8|6626|6627.2|6625.4|98
1598501700000|2020-08-27 04:15:00|6627.4|6625.6|6627|6625.2|6627.4|6625.6|6626.6|6624.8|104
1598502000000|2020-08-27 04:20:00|6627.1|6625.3|6627.2|6625.4|6627.3|6625.5|6626.5|6624.7|187
1598502300000|2020-08-27 04:25:00|6627.1|6625.3|6627.5|6625.7|6627.7|6625.7|6626.4|6624|139
1598502600000|2020-08-27 04:30:00|6627.4|6625.6|6629|6626|6629.3|6626.9|6627.3|6625.5|138
1598502900000|2020-08-27 04:35:00|6628.9|6625.9|6628.2|6626.4|6629|6626.7|6627.2|6625.4|125
1598503200000|2020-08-27 04:40:00|6627.7|6625.9|6627|6625.2|6628.3|6626.5|6626.6|6624.8|101
1598503500000|2020-08-27 04:45:00|6626.7|6624.9|6627.2|6625.4|6627.9|6626.1|6626.2|6624.4|126
1598503800000|2020-08-27 04:50:00|6627.3|6625.5|6626.7|6624.9|6627.5|6625.7|6626.4|6624.6|154
1598504100000|2020-08-27 04:55:00|6626.6|6624.8|6626.7|6624.9|6627.4|6625.4|6626.1|6624.3|159
1598504400000|2020-08-27 05:00:00|6626.8|6625|6626.5|6624.7|6627.1|6625.3|6625.7|6623.9|189
1598504700000|2020-08-27 05:05:00|6626.6|6624.8|6624.3|6622.5|6626.7|6624.9|6624.1|6622.3|181
1598505000000|2020-08-27 05:10:00|6624.2|6622.4|6625.4|6623.6|6625.4|6623.6|6624|6622.2|183
1598505300000|2020-08-27 05:15:00|6625.3|6623.5|6625.7|6623.9|6626.3|6624.5|6624.9|6623.1|155
1598505600000|2020-08-27 05:20:00|6625.8|6624|6627|6625.2|6627|6625.2|6625.6|6623.8|119
1598505900000|2020-08-27 05:25:00|6626.9|6625.1|6627.2|6625.4|6628.5|6626.7|6626.3|6624.5|183
1598506200000|2020-08-27 05:30:00|6627.3|6625.5|6624.3|6622.5|6627.3|6625.5|6624.2|6622.4|218
1598506500000|2020-08-27 05:35:00|6624.2|6622.4|6624.3|6622.5|6624.7|6622.9|6624.1|6622.3|119
1598506800000|2020-08-27 05:40:00|6624.2|6622.4|6625.2|6623.4|6625.3|6623.5|6624.1|6622|124
1598507100000|2020-08-27 05:45:00|6625.3|6623.5|6626.3|6624.5|6627.1|6624.7|6624.3|6621.8|176
1598507400000|2020-08-27 05:50:00|6626.4|6624.6|6625.3|6623.5|6626.6|6624.8|6625.2|6623.4|128
1598507700000|2020-08-27 05:55:00|6625.4|6623.6|6626.6|6624.8|6627.3|6625.5|6625.3|6623.5|189
1598508000000|2020-08-27 06:00:00|6626.7|6624.9|6627|6625.2|6628.3|6626.5|6626.4|6624.6|262
1598508300000|2020-08-27 06:05:00|6626.9|6625.1|6626.5|6624.7|6627.2|6625.4|6625.5|6623.7|306
1598508600000|2020-08-27 06:10:00|6626.4|6624.6|6625.4|6623.6|6627.2|6624.8|6625.2|6622.9|276
1598508900000|2020-08-27 06:15:00|6625.3|6623.5|6625.1|6623.3|6626|6623.6|6624.2|6621.9|277
1598509200000|2020-08-27 06:20:00|6625.2|6623.4|6624.5|6622.7|6625.3|6623.5|6624.4|6622.6|189
1598509500000|2020-08-27 06:25:00|6624.6|6622.8|6624.6|6622.8|6625.1|6623.3|6624.3|6622.5|199
1598509800000|2020-08-27 06:30:00|6624.5|6622.7|6624.7|6622.9|6625.1|6623.1|6623.5|6621.6|164
1598510100000|2020-08-27 06:35:00|6624.6|6622.8|6623.3|6621.5|6625|6623.1|6622.3|6620.5|210
1598510400000|2020-08-27 06:40:00|6623.4|6621.6|6622.7|6620.9|6624.6|6622.5|6622.5|6620.7|151
1598510700000|2020-08-27 06:45:00|6622.6|6620.8|6626.4|6624.6|6626.5|6624.7|6622.2|6620.4|189
1598511000000|2020-08-27 06:50:00|6626.5|6624.7|6628.1|6626.3|6628.9|6626.7|6626.5|6624.7|231
1598511300000|2020-08-27 06:55:00|6628|6626.2|6627.5|6625.7|6629.4|6627.6|6627.5|6625.7|253
1598511600000|2020-08-27 07:00:00|6627.6|6625.8|6627.5|6625.7|6629.1|6626.9|6626.6|6624.8|228
1598511900000|2020-08-27 07:05:00|6627.6|6625.8|6623.6|6621.8|6627.6|6625.8|6622.8|6620.7|280
1598512200000|2020-08-27 07:10:00|6623.5|6621.7|6625.4|6623.6|6626.3|6624.5|6623.5|6621.7|249
1598512500000|2020-08-27 07:15:00|6625.5|6623.7|6625.4|6623.6|6626.4|6624.5|6624.5|6622.7|292
1598512800000|2020-08-27 07:20:00|6625.5|6623.7|6631.6|6629.8|6632.1|6630.3|6625.5|6623.2|335
1598513100000|2020-08-27 07:25:00|6631.7|6629.9|6632.3|6630.5|6634.3|6632|6631.3|6629|322
1598513400000|2020-08-27 07:30:00|6632.9|6629.9|6628.4|6626.6|6634.8|6632.4|6628.2|6626.4|338
1598513700000|2020-08-27 07:35:00|6629.2|6627.4|6636.5|6634.7|6637.3|6635|6629.1|6627.3|338
1598514000000|2020-08-27 07:40:00|6636.6|6634.8|6641.7|6639.9|6643.1|6640.7|6636|6634.2|282
1598514300000|2020-08-27 07:45:00|6641.6|6639.8|6648.1|6646.3|6649|6646.4|6641.5|6639.7|406
1598514600000|2020-08-27 07:50:00|6647.9|6646.1|6643.1|6641.3|6649.1|6646.5|6641.1|6638.8|448
1598514900000|2020-08-27 07:55:00|6643.2|6641.4|6641.1|6638.1|6643.7|6641.5|6639.5|6637.3|434
1598515200000|2020-08-27 08:00:00|6641|6638|6639.6|6636.6|6643.1|6640.1|6638.5|6635.9|314
1598515500000|2020-08-27 08:05:00|6639.5|6636.5|6640.4|6637.4|6642.3|6639.5|6638.5|6636.1|338
1598515800000|2020-08-27 08:10:00|6640.5|6637.5|6637.4|6635.6|6640.5|6638|6637.2|6634.7|301
1598516100000|2020-08-27 08:15:00|6637.2|6635.4|6638.3|6636.5|6639.3|6637.3|6636.4|6634.3|272
1598516400000|2020-08-27 08:20:00|6638.2|6636.4|6637.1|6635.3|6638.8|6637|6635.2|6633|391
1598516700000|2020-08-27 08:25:00|6637.2|6635.4|6638|6635|6638.7|6636.5|6635.1|6632.9|379
1598517000000|2020-08-27 08:30:00|6638.1|6635.1|6640.5|6638.7|6642.2|6639.7|6636.4|6634.4|386
1598517300000|2020-08-27 08:35:00|6641|6638|6640.6|6638.8|6642.1|6639.8|6639.5|6637.1|432
1598517600000|2020-08-27 08:40:00|6640.7|6638.9|6641|6639.2|6642.9|6640.5|6640.2|6637.6|393
1598517900000|2020-08-27 08:45:00|6641.1|6639.3|6641.4|6639.6|6643.1|6640.5|6638.8|6636.3|334
1598518200000|2020-08-27 08:50:00|6641.3|6639.5|6636.3|6634.5|6642.9|6640.5|6636.3|6634.3|426
1598518500000|2020-08-27 08:55:00|6636.4|6634.6|6636.4|6634.6|6637.3|6634.7|6634.4|6632|304
1598518800000|2020-08-27 09:00:00|6636.3|6634.5|6635.2|6633.4|6638.2|6635.8|6635.1|6632.5|244
1598519100000|2020-08-27 09:05:00|6635.3|6633.5|6634.6|6632.8|6636.2|6634|6634.4|6632|338
1598519400000|2020-08-27 09:10:00|6634.7|6632.9|6634.6|6632.8|6636.4|6634.4|6634.4|6632|293
1598519700000|2020-08-27 09:15:00|6634.5|6632.7|6633.4|6631.6|6634.6|6632.7|6632.2|6630.3|235
1598520000000|2020-08-27 09:20:00|6633.5|6631.7|6634|6632.2|6635.4|6633.3|6632.6|6630.8|263
1598520300000|2020-08-27 09:25:00|6633.9|6632.1|6635|6632|6635.5|6633.2|6633.3|6631.4|212
1598520600000|2020-08-27 09:30:00|6634.9|6631.9|6634.4|6632.6|6635.5|6633.6|6633.6|6631.8|223
1598520900000|2020-08-27 09:35:00|6635|6632|6635.4|6633.6|6636.1|6633.7|6633.4|6631.1|257
1598521200000|2020-08-27 09:40:00|6635.3|6633.5|6636.5|6634.7|6637.4|6635.4|6634.7|6632.5|192
1598521500000|2020-08-27 09:45:00|6636.6|6634.8|6635.1|6633.3|6636.6|6634.8|6634.3|6632|282
1598521800000|2020-08-27 09:50:00|6635|6633.2|6635.3|6633.5|6636.8|6635|6634.8|6632.9|205
1598522100000|2020-08-27 09:55:00|6635.2|6633.4|6637.1|6634.1|6637.2|6634.9|6635.1|6633.1|164
1598522400000|2020-08-27 10:00:00|6637|6634|6632.4|6630.6|6638.1|6635.7|6632.3|6629.9|282
1598522700000|2020-08-27 10:05:00|6632.6|6630.8|6629.7|6627.9|6632.9|6630.8|6629.6|6627.8|336
1598523000000|2020-08-27 10:10:00|6629.8|6628|6629.7|6627.9|6630.6|6628.8|6629.1|6627|167
1598523300000|2020-08-27 10:15:00|6629.6|6627.8|6630.4|6628.6|6631.1|6629.1|6628.3|6626.1|168
1598523600000|2020-08-27 10:20:00|6630.3|6628.5|6635.5|6633.7|6636.9|6634.4|6630.2|6628.4|226
1598523900000|2020-08-27 10:25:00|6635.6|6633.8|6636.1|6634.3|6636.3|6634.5|6634.3|6632|208
1598524200000|2020-08-27 10:30:00|6636|6634.2|6633.6|6631.8|6637|6634.7|6633.2|6630.8|276
1598524500000|2020-08-27 10:35:00|6633.5|6631.7|6633.3|6631.5|6634.5|6632.6|6632.6|6630.4|286
1598524800000|2020-08-27 10:40:00|6633.9|6630.9|6629.7|6627.9|6634|6631.5|6629.7|6627.9|300
1598525100000|2020-08-27 10:45:00|6629.5|6627.7|6631.2|6629.4|6631.9|6629.8|6629.4|6627|275
1598525400000|2020-08-27 10:50:00|6631.3|6629.5|6627.3|6625.5|6631.4|6629.6|6627.1|6624.7|214
1598525700000|2020-08-27 10:55:00|6627.2|6625.4|6630.4|6628.6|6630.8|6629|6626.8|6624.6|268
1598526000000|2020-08-27 11:00:00|6630.5|6628.7|6631.7|6629.9|6632.4|6630.6|6628.5|6626.3|380
1598526300000|2020-08-27 11:05:00|6631.8|6630|6631.9|6630.1|6632.4|6630.6|6627.5|6625.7|286
1598526600000|2020-08-27 11:10:00|6632|6630.2|6631.1|6629.3|6632.2|6630.4|6629.2|6627.4|250
1598526900000|2020-08-27 11:15:00|6631.2|6629.4|6629.4|6627.6|6631.8|6630|6629.4|6627.6|264
1598527200000|2020-08-27 11:20:00|6629.5|6627.7|6630.4|6628.6|6630.5|6628.7|6627.1|6625.3|276
1598527500000|2020-08-27 11:25:00|6630.3|6628.5|6632.3|6630.5|6632.4|6630.6|6627.9|6626.1|297
1598527800000|2020-08-27 11:30:00|6632.2|6630.4|6634.5|6632.7|6635.4|6633.6|6631.8|6630|243
1598528100000|2020-08-27 11:35:00|6634.6|6632.8|6634.9|6633.1|6635.2|6633.4|6633.8|6631.9|266
1598528400000|2020-08-27 11:40:00|6634.8|6633|6635.9|6632.9|6636.1|6633.7|6634.3|6632|300
1598528700000|2020-08-27 11:45:00|6636|6633|6635|6633.2|6636|6633.5|6633.3|6631.5|210
1598529000000|2020-08-27 11:50:00|6634.9|6633.1|6632.5|6630.7|6635|6633.1|6632.2|6629.8|139
1598529300000|2020-08-27 11:55:00|6632.6|6630.8|6632.3|6630.5|6634.5|6632.7|6631.2|6629.4|216
1598529600000|2020-08-27 12:00:00|6632.4|6630.6|6631|6629.2|6634.1|6631.7|6630.9|6629.1|388
1598529900000|2020-08-27 12:05:00|6631.2|6629.4|6632.4|6630.6|6633.3|6631.5|6631|6628.8|332
1598530200000|2020-08-27 12:10:00|6632.3|6630.5|6634|6631|6636|6633.7|6631|6629.2|317
1598530500000|2020-08-27 12:15:00|6633.9|6630.9|6634.4|6632.6|6635.2|6632.7|6632.9|6630|292
1598530800000|2020-08-27 12:20:00|6634.3|6632.5|6634|6632.2|6635|6632.5|6632|6629|268
1598531100000|2020-08-27 12:25:00|6634.1|6632.3|6632.8|6628.8|6634.3|6632.5|6630.5|6626.8|281
1598531400000|2020-08-27 12:30:00|6632.7|6628.7|6630.9|6627.9|6634.1|6630.4|6630.2|6627.7|340
1598531700000|2020-08-27 12:35:00|6630.8|6627.8|6629.2|6627.4|6634.1|6631.6|6629.1|6626.7|348
1598532000000|2020-08-27 12:40:00|6629.8|6626.8|6633.2|6631.4|6633.7|6631.5|6627.9|6625.9|300
1598532300000|2020-08-27 12:45:00|6633|6631.2|6640.1|6637.1|6642.1|6639.8|6632.4|6629.9|400
1598532600000|2020-08-27 12:50:00|6640.2|6637.2|6643.1|6640.1|6643.2|6640.5|6639.1|6636.6|410
1598532900000|2020-08-27 12:55:00|6643|6640|6641.8|6638.8|6645|6642.4|6641|6638|359
1598533200000|2020-08-27 13:00:00|6641.9|6638.9|6642.7|6639.7|6644.9|6642.4|6641.1|6638.2|434
1598533500000|2020-08-27 13:05:00|6642.8|6639.8|6636.3|6633.3|6657.2|6654.2|6634|6631|715
1598533800000|2020-08-27 13:10:00|6636.5|6633.5|6661.6|6658.6|6661.6|6658.6|6636|6633.1|885
1598534100000|2020-08-27 13:15:00|6661.3|6658.3|6669.9|6666.9|6671.5|6668.5|6659.2|6656.2|833
1598534400000|2020-08-27 13:20:00|6670.2|6667.2|6659.9|6656.9|6676.8|6673.8|6659.8|6656.8|779
1598534700000|2020-08-27 13:25:00|6660|6657|6654.9|6651.9|6663|6660|6653.6|6650.6|759
1598535000000|2020-08-27 13:30:00|6654.8|6651.8|6638.7|6635.7|6657.9|6654.9|6636.5|6633.5|812
1598535300000|2020-08-27 13:35:00|6638.9|6635.9|6625.9|6622.9|6639.9|6636.9|6623.7|6620.9|801
1598535600000|2020-08-27 13:40:00|6626|6623|6626.9|6623.9|6629.9|6626.9|6620.8|6617.8|683
1598535900000|2020-08-27 13:45:00|6626.4|6623.4|6626.9|6623.9|6628.1|6625.1|6614.8|6611.8|762
1598536200000|2020-08-27 13:50:00|6627|6624|6632.2|6629.2|6633.1|6630.1|6621.9|6618.9|745
1598536500000|2020-08-27 13:55:00|6632|6629|6630.9|6627.9|6633.2|6630.2|6625.7|6622.7|672
1598536800000|2020-08-27 14:00:00|6630|6627|6617.9|6614.9|6630.1|6627.1|6615.7|6613.2|832
1598537100000|2020-08-27 14:05:00|6618|6615|6608.6|6605.6|6618.6|6615.6|6606.6|6603.6|858
1598537400000|2020-08-27 14:10:00|6608.8|6605.8|6607.3|6604.3|6611.5|6608.5|6604.9|6601.9|772
1598537700000|2020-08-27 14:15:00|6607.1|6604.1|6616.1|6613.1|6617.1|6614.6|6604.4|6601.6|689
1598538000000|2020-08-27 14:20:00|6615.4|6613.6|6615.3|6613.5|6616.9|6614.5|6610.4|6608.6|728
1598538300000|2020-08-27 14:25:00|6615.1|6613.3|6618.9|6615.9|6622.1|6619.9|6614.2|6611.8|692
1598538600000|2020-08-27 14:30:00|6618.8|6615.8|6618|6615|6620.1|6617.8|6613.6|6611.1|665
1598538900000|2020-08-27 14:35:00|6617.9|6614.9|6619.1|6617.3|6621.1|6618.7|6616.8|6614.3|559
1598539200000|2020-08-27 14:40:00|6619.3|6616.3|6614.2|6611.2|6621.1|6618.4|6612.1|6609.9|574
1598539500000|2020-08-27 14:45:00|6614.1|6611.1|6604.1|6602.3|6615.1|6613.3|6603.2|6601|621
1598539800000|2020-08-27 14:50:00|6603.9|6602.1|6608.3|6606.5|6609.1|6607|6602.5|6600.3|558
1598540100000|2020-08-27 14:55:00|6608.4|6606.6|6613.2|6611.4|6613.3|6611.5|6601.4|6599.6|515
1598540400000|2020-08-27 15:00:00|6612.8|6611|6615.5|6613.7|6617.4|6615.6|6612.3|6610.5|475
1598540700000|2020-08-27 15:05:00|6615.4|6613.6|6615.8|6614|6618.8|6616.6|6613.7|6610.9|375
1598541000000|2020-08-27 15:10:00|6615.7|6613.9|6612.7|6610.9|6617.2|6615|6610.7|6608.7|400
1598541300000|2020-08-27 15:15:00|6613|6611.2|6613.8|6612|6614.1|6612|6608.2|6605.7|448
1598541600000|2020-08-27 15:20:00|6613.7|6611.9|6618.4|6616.6|6619.9|6617.6|6611.5|6609.7|362
1598541900000|2020-08-27 15:25:00|6618.5|6616.7|6619.2|6617.4|6622.2|6620.4|6617.2|6615|431
1598542200000|2020-08-27 15:30:00|6619.1|6617.3|6620.2|6618.4|6620.6|6618.8|6617|6614.8|482
1598542500000|2020-08-27 15:35:00|6620.3|6618.5|6631|6628|6631.6|6629.5|6619.1|6617.3|540
1598542800000|2020-08-27 15:40:00|6631.1|6628.1|6639.3|6637.5|6640.1|6637.8|6630|6627.9|551
1598543100000|2020-08-27 15:45:00|6639.4|6637.6|6642.4|6640.6|6644.3|6642.4|6638.4|6635.9|561
1598543400000|2020-08-27 15:50:00|6642.5|6640.7|6643.2|6641.4|6645|6642.6|6637.4|6635.2|477
1598543700000|2020-08-27 15:55:00|6643.8|6642|6641.8|6638.8|6645.7|6643.9|6640|6637.5|564
1598544000000|2020-08-27 16:00:00|6641.4|6639.6|6642.2|6640.4|6643.1|6640.6|6637|6635|459
1598544300000|2020-08-27 16:05:00|6642.4|6640.6|6641|6639.2|6645.2|6642.6|6639|6637.2|516
1598544600000|2020-08-27 16:10:00|6641.1|6639.3|6642.7|6639.7|6643.9|6641.5|6638.2|6636.4|550
1598544900000|2020-08-27 16:15:00|6642.8|6639.8|6640.4|6638.6|6645.9|6643.6|6640|6638.1|577
1598545200000|2020-08-27 16:20:00|6640.9|6637.9|6639.2|6637.4|6643.5|6641.4|6635.1|6632.5|508
1598545500000|2020-08-27 16:25:00|6639.1|6637.3|6637.2|6635.4|6642.6|6640.8|6637.2|6634.8|507
1598545800000|2020-08-27 16:30:00|6637.4|6635.6|6639.4|6637.6|6639.8|6638|6636.2|6634.4|494
1598546100000|2020-08-27 16:35:00|6639.2|6637.4|6636.3|6634.5|6639.9|6638.1|6633.1|6631.3|535
1598546400000|2020-08-27 16:40:00|6636.2|6634.4|6633.5|6631.7|6637.4|6635.6|6632|6630.2|446
1598546700000|2020-08-27 16:45:00|6633.6|6631.8|6627.8|6626|6634.2|6632.4|6627.8|6625.7|532
1598547000000|2020-08-27 16:50:00|6628.1|6626.3|6625.3|6623.5|6628.9|6627.1|6623.7|6621.3|576
1598547300000|2020-08-27 16:55:00|6625.4|6623.6|6623|6621.2|6628.5|6626.4|6622.2|6619.8|488
1598547600000|2020-08-27 17:00:00|6622.7|6620.9|6624.5|6622.7|6626.9|6624.5|6621|6619.2|588
1598547900000|2020-08-27 17:05:00|6624.4|6622.6|6628.5|6626.7|6629.9|6627.8|6623.5|6621.7|536
1598548200000|2020-08-27 17:10:00|6628.4|6626.6|6629|6627.2|6632.3|6630.5|6628.4|6626.1|408
1598548500000|2020-08-27 17:15:00|6629.2|6627.4|6631.5|6629.7|6635.2|6632.6|6628.4|6625.9|377
1598548800000|2020-08-27 17:20:00|6631.4|6629.6|6633.3|6631.5|6634.4|6632.6|6631.1|6629.3|494
1598549100000|2020-08-27 17:25:00|6633.2|6631.4|6635.4|6633.6|6635.4|6633.6|6632.7|6630.9|422
1598549400000|2020-08-27 17:30:00|6635.5|6633.7|6637.3|6635.5|6637.3|6635.5|6635.2|6633.4|311
1598549700000|2020-08-27 17:35:00|6637.1|6635.3|6638.1|6636.3|6638.5|6636.7|6636.5|6634.7|309
1598550000000|2020-08-27 17:40:00|6638.2|6636.4|6639.5|6637.7|6639.7|6637.9|6636.3|6634.5|425
1598550300000|2020-08-27 17:45:00|6639.6|6637.8|6640.6|6638.8|6642.2|6640.4|6639.1|6637.3|440
1598550600000|2020-08-27 17:50:00|6640.9|6639.1|6636.2|6634.4|6641.3|6639.5|6634.1|6632.3|332
1598550900000|2020-08-27 17:55:00|6636.1|6634.3|6640.3|6638.5|6643.8|6641.3|6636.1|6634.3|480
1598551200000|2020-08-27 18:00:00|6640.4|6638.6|6643.2|6641.4|6643.9|6641.8|6639.1|6637.3|481
1598551500000|2020-08-27 18:05:00|6643.3|6641.5|6645.1|6643.3|6646.1|6644.3|6642.7|6640.7|379
1598551800000|2020-08-27 18:10:00|6644.9|6643.1|6645|6643.2|6648.2|6646.4|6643.9|6642.1|458
1598552100000|2020-08-27 18:15:00|6644.5|6642.7|6644.3|6642.5|6646.2|6644.4|6642.4|6640.6|434
1598552400000|2020-08-27 18:20:00|6644.5|6642.7|6642|6640.2|6644.5|6642.7|6641.4|6639.6|418
1598552700000|2020-08-27 18:25:00|6642.1|6640.3|6642.2|6640.4|6642.8|6641|6640.9|6638.8|376
1598553000000|2020-08-27 18:30:00|6642.3|6640.5|6640.9|6639.1|6642.3|6640.5|6640|6638|310
1598553300000|2020-08-27 18:35:00|6641|6639.2|6643.2|6641.4|6643.8|6642|6641|6639.2|377
1598553600000|2020-08-27 18:40:00|6643.3|6641.5|6642.3|6640.5|6644.2|6642.4|6642|6640.2|356
1598553900000|2020-08-27 18:45:00|6642.5|6640.7|6638.6|6636.8|6642.7|6640.9|6638.4|6636.6|317
1598554200000|2020-08-27 18:50:00|6638.5|6636.7|6638.3|6636.5|6640.3|6638.5|6637.2|6634.9|208
1598554500000|2020-08-27 18:55:00|6638.2|6636.4|6636.8|6633.8|6639.5|6637.7|6635.3|6633.2|277
1598554800000|2020-08-27 19:00:00|6636.5|6633.5|6638.9|6635.9|6640.2|6637.6|6636.4|6633.4|246
1598555100000|2020-08-27 19:05:00|6639.1|6636.1|6642.1|6639.1|6643|6640.4|6637.2|6634.9|201
1598555400000|2020-08-27 19:10:00|6642.5|6639.5|6640.7|6638.9|6643.8|6640.8|6640.2|6637.9|214
1598555700000|2020-08-27 19:15:00|6640.6|6638.8|6640.9|6637.9|6641.8|6639.4|6639.2|6636.8|212
1598556000000|2020-08-27 19:20:00|6640.8|6637.8|6642.2|6640.4|6643.5|6641.3|6640.6|6637.8|168
1598556300000|2020-08-27 19:25:00|6642.1|6640.3|6641.2|6639.4|6642.3|6640.3|6640.3|6638|149
1598556600000|2020-08-27 19:30:00|6641.8|6638.8|6641.8|6638.8|6642|6639.5|6640.3|6638.1|142
1598556900000|2020-08-27 19:35:00|6641.2|6639.4|6641.1|6639.3|6642.8|6640.4|6640.1|6637.7|118
1598557200000|2020-08-27 19:40:00|6640.3|6638.5|6640.3|6638.5|6642.4|6640.4|6640.2|6637.7|128
1598557500000|2020-08-27 19:45:00|6640.9|6637.9|6639.5|6637.7|6641.8|6639.4|6639.1|6636.7|175
1598557800000|2020-08-27 19:50:00|6639.3|6637.5|6638.6|6636.8|6640.2|6638|6637.9|6636.1|177
1598558100000|2020-08-27 19:55:00|6638.7|6636.9|6637.8|6634.8|6640|6637.5|6637.3|6634.8|241
1598558400000|2020-08-27 20:00:00|6638|6635|6638.7|6635.7|6638.7|6635.7|6636.8|6634.5|158
1598558700000|2020-08-27 20:05:00|6638|6636.2|6640.7|6637.7|6640.7|6638.2|6638|6635.8|115
1598559000000|2020-08-27 20:10:00|6640.4|6637.4|6640.8|6637.8|6641|6638.6|6639.4|6637|93
1598559300000|2020-08-27 20:15:00|6640.7|6637.7|6640.9|6637.9|6640.9|6638.3|6639.9|6636.9|89
1598559600000|2020-08-27 20:20:00|6641|6638|6641.8|6638.8|6642|6639.6|6640.8|6637.8|90
1598559900000|2020-08-27 20:25:00|6641.7|6638.7|6641.6|6638.6|6641.9|6639.4|6641|6638.5|71
1598560200000|2020-08-27 20:30:00|6641.5|6638.5|6641.3|6638.3|6642|6639|6640.5|6637.5|114
1598560500000|2020-08-27 20:35:00|6641.4|6638.4|6642.7|6639.7|6642.8|6639.8|6640.8|6637.8|138
1598560800000|2020-08-27 20:40:00|6642.6|6639.6|6642|6639|6642.8|6639.8|6641.5|6638.7|80
1598561100000|2020-08-27 20:45:00|6641.9|6638.9|6642.1|6639.1|6642.8|6639.8|6641.5|6638.5|71
1598561400000|2020-08-27 20:50:00|6642.3|6639.3|6641.9|6638.9|6642.3|6639.3|6641.1|6638.1|90
1598561700000|2020-08-27 20:55:00|6642|6639|6640.5|6637.5|6642|6639|6640.3|6636.9|130
1598562000000|2020-08-27 21:00:00|6640.4|6637.4|6634|6630|6641.6|6637.6|6634|6630|50
1598562300000|2020-08-27 21:05:00|6632.5|6628.5|6643.6|6639.6|6644.5|6640.5|6632.5|6628.5|181
1598562600000|2020-08-27 21:10:00|6644.8|6640.8|6646.5|6642.5|6648.2|6644.2|6639.6|6635.6|250
1598562900000|2020-08-27 21:15:00|6646.3|6642.3|6645.9|6641.9|6648.3|6644.3|6642.6|6638.6|144
1598563200000|2020-08-27 21:20:00|6645.6|6641.6|6642.1|6638.1|6647.3|6643.3|6641.4|6637.4|187
1598563500000|2020-08-27 21:25:00|6642.5|6638.5|6643.3|6639.3|6644.6|6640.6|6641.4|6637.4|171
1598563800000|2020-08-27 21:30:00|6643.4|6639.4|6641.3|6637.3|6643.9|6639.9|6640.7|6636.7|202
1598564100000|2020-08-27 21:35:00|6641.4|6637.4|6641.8|6637.8|6642.5|6638.5|6641|6637|183
1598564400000|2020-08-27 21:40:00|6641.6|6637.6|6641.8|6637.8|6642.2|6638.2|6640.5|6636.5|153
1598564700000|2020-08-27 21:45:00|6641.7|6637.7|6640.6|6636.6|6643.2|6639.2|6640|6636|220
1598565000000|2020-08-27 21:50:00|6640.7|6636.7|6641.2|6637.2|6642.6|6638.6|6640.3|6636.3|206
1598565300000|2020-08-27 21:55:00|6641.3|6637.3|6646.3|6642.3|6651|6647|6640.9|6636.9|350
1598565600000|2020-08-27 22:00:00|6646.5|6642.5|6642|6639|6646.5|6642.5|6641.7|6638.7|320
1598565900000|2020-08-27 22:05:00|6642.1|6639.1|6642.7|6639.7|6643|6640|6641.6|6638.6|186
1598566200000|2020-08-27 22:10:00|6642.8|6639.8|6643.9|6640.9|6644|6641|6641.9|6638.7|145
1598566500000|2020-08-27 22:15:00|6643.8|6640.8|6644|6641|6644.4|6641.4|6643.1|6640.1|163
1598566800000|2020-08-27 22:20:00|6644.1|6641.1|6644.7|6641.7|6645.2|6642.4|6643.9|6640.9|115
1598567100000|2020-08-27 22:25:00|6644.8|6641.8|6643.7|6640.7|6645.2|6642.2|6643.5|6640.2|96
1598567400000|2020-08-27 22:30:00|6643.6|6640.6|6642.7|6639.7|6644.1|6641.1|6641.9|6639.2|104
1598567700000|2020-08-27 22:35:00|6642.8|6639.8|6643|6640|6643|6640.5|6642|6639|115
1598568000000|2020-08-27 22:40:00|6642.8|6641|6642|6639|6643|6641|6641.1|6638.6|145
1598568300000|2020-08-27 22:45:00|6642.1|6639.1|6641.2|6638.2|6642.1|6639.5|6641|6638|100
1598568600000|2020-08-27 22:50:00|6641.1|6638.1|6641|6638|6641.4|6638.4|6640.8|6637.8|94
1598568900000|2020-08-27 22:55:00|6640.9|6637.9|6641.9|6638.9|6642.1|6639.5|6640.9|6637.9|105
1598569200000|2020-08-27 23:00:00|6642.1|6639.1|6640.9|6637.9|6642.7|6640.4|6640.1|6637.8|187
1598569500000|2020-08-27 23:05:00|6641|6638|6641.7|6639.9|6642.3|6640.1|6640.4|6637.9|166
1598569800000|2020-08-27 23:10:00|6641.6|6639.8|6642|6639|6642.6|6640.4|6641.2|6638.8|141
1598570100000|2020-08-27 23:15:00|6641.9|6638.9|6641.9|6638.9|6642.3|6639.7|6641.1|6638.6|103
1598570400000|2020-08-27 23:20:00|6641.8|6638.8|6639.9|6636.9|6641.8|6639.4|6639|6636.5|233
1598570700000|2020-08-27 23:25:00|6640.1|6637.1|6640.3|6638.5|6640.8|6638.6|6638.7|6636.7|168
1598571000000|2020-08-27 23:30:00|6640.4|6638.6|6646.2|6643.2|6646.3|6643.8|6640.4|6638|218
1598571300000|2020-08-27 23:35:00|6646.1|6643.1|6646.1|6643.1|6646.8|6644.6|6644.7|6642.3|215
1598571600000|2020-08-27 23:40:00|6646|6643|6645.1|6642.1|6646.7|6644.4|6644.3|6641.8|290
1598571900000|2020-08-27 23:45:00|6645.2|6642.2|6647|6644|6647.1|6644.1|6643.3|6641.5|178
1598572200000|2020-08-27 23:50:00|6647.1|6644.1|6644.9|6641.9|6647.1|6644.1|6644.4|6641.9|183
1598572500000|2020-08-27 23:55:00|6645|6642|6645.3|6643.5|6646.9|6644.5|6644.3|6641.3|244
1598572800000|2020-08-28 00:00:00|6644.8|6643|6641.5|6639.7|6646.4|6644.6|6639.7|6637.9|392
1598573100000|2020-08-28 00:05:00|6641.4|6639.6|6640.5|6638.7|6643.4|6641.6|6640.3|6638.5|268
1598573400000|2020-08-28 00:10:00|6640.4|6638.6|6643.2|6641.4|6644.1|6641.8|6639.3|6636.9|280
1598573700000|2020-08-28 00:15:00|6643.3|6641.5|6646.3|6644.5|6647|6644.7|6643.2|6641.4|216
1598574000000|2020-08-28 00:20:00|6646.4|6644.6|6646.4|6644.6|6647.6|6645.8|6644.8|6642.3|262
1598574300000|2020-08-28 00:25:00|6646.9|6643.9|6642.4|6640.6|6647|6644.6|6642.2|6639.9|233
1598574600000|2020-08-28 00:30:00|6642.9|6639.9|6646.9|6643.9|6647|6644.6|6642.5|6639.7|226
1598574900000|2020-08-28 00:35:00|6647|6644|6643.3|6641.5|6647|6644.5|6642.5|6640.1|243
1598575200000|2020-08-28 00:40:00|6643.4|6641.6|6642.8|6639.8|6645.8|6643.4|6640.7|6638.8|316
1598575500000|2020-08-28 00:45:00|6642.9|6639.9|6641|6638|6645|6642.5|6640|6637.4|289
1598575800000|2020-08-28 00:50:00|6640.9|6637.9|6641.8|6640|6641.9|6640.1|6639.6|6637.5|309
1598576100000|2020-08-28 00:55:00|6642|6640.2|6642.2|6640.4|6643.5|6641.1|6641.2|6638.8|279
1598576400000|2020-08-28 01:00:00|6642.3|6640.5|6644.8|6641.8|6645.5|6643.5|6641.2|6638.8|232
1598576700000|2020-08-28 01:05:00|6644.9|6641.9|6642.2|6640.4|6645.1|6642.8|6641.9|6639.5|271
1598577000000|2020-08-28 01:10:00|6642.1|6640.3|6645|6642|6645|6642.5|6641.3|6638.8|228
1598577300000|2020-08-28 01:15:00|6644.9|6641.9|6640|6638.2|6645.1|6642.7|6639.9|6637.9|287
1598577600000|2020-08-28 01:20:00|6639.8|6638|6639.4|6637.6|6640.3|6638.2|6638.4|6636.1|211
1598577900000|2020-08-28 01:25:00|6639.5|6637.7|6639.8|6636.8|6641.3|6638.9|6638.3|6636.2|211
1598578200000|2020-08-28 01:30:00|6639.7|6636.7|6641.6|6639.8|6642|6640.2|6638.5|6636.3|250
1598578500000|2020-08-28 01:35:00|6641.5|6639.7|6641.2|6639.4|6642.9|6640.7|6640.3|6637.8|233
1598578800000|2020-08-28 01:40:00|6641.3|6639.5|6644.3|6642.5|6645|6642.7|6640.4|6638.1|252
1598579100000|2020-08-28 01:45:00|6644.9|6641.9|6645.3|6643.5|6645.9|6643.6|6643.4|6640.9|215
1598579400000|2020-08-28 01:50:00|6646|6643|6648.9|6647.1|6648.9|6647.1|6644.5|6642.3|273
1598579700000|2020-08-28 01:55:00|6648.7|6646.9|6650.3|6648.5|6650.7|6648.7|6647.2|6645.4|289
1598580000000|2020-08-28 02:00:00|6649.8|6648|6649.2|6647.4|6652.1|6650.3|6648.2|6645.9|269
1598580300000|2020-08-28 02:05:00|6649.3|6647.5|6649.2|6647.4|6651|6648.9|6648.1|6645.8|222
1598580600000|2020-08-28 02:10:00|6649.1|6647.3|6651.3|6649.5|6652.5|6650.5|6649.1|6647.3|246
1598580900000|2020-08-28 02:15:00|6651.4|6649.6|6649.2|6647.4|6652.6|6650.6|6648.4|6646.6|188
1598581200000|2020-08-28 02:20:00|6649.1|6647.3|6649.3|6647.5|6650.4|6648.6|6648.7|6646.2|132
1598581500000|2020-08-28 02:25:00|6649.2|6647.4|6649.1|6647.3|6650.2|6648.4|6648.4|6646.1|172
1598581800000|2020-08-28 02:30:00|6649|6647.2|6648.3|6646.5|6650.3|6648.5|6648.1|6646.3|160
1598582100000|2020-08-28 02:35:00|6648.2|6646.4|6651.4|6649.6|6651.6|6649.8|6648|6646.2|174
1598582400000|2020-08-28 02:40:00|6651.5|6649.7|6651.2|6649.4|6652.5|6650.5|6649.4|6647.6|179
1598582700000|2020-08-28 02:45:00|6651.3|6649.5|6652.3|6650.5|6652.6|6650.8|6651.3|6649.5|170
1598583000000|2020-08-28 02:50:00|6652.2|6650.4|6655.3|6653.5|6655.4|6653.6|6652.2|6650.4|241
1598583300000|2020-08-28 02:55:00|6655.4|6653.6|6657|6655.2|6658.1|6656.3|6654.5|6652.7|273
1598583600000|2020-08-28 03:00:00|6657.5|6654.5|6659.3|6657.5|6662|6659.7|6656.3|6654|376
1598583900000|2020-08-28 03:05:00|6659.4|6657.6|6660.2|6658.4|6660.9|6658.7|6658.5|6656.6|300
1598584200000|2020-08-28 03:10:00|6660.3|6658.5|6659.8|6658|6661.3|6659.5|6659.3|6657.4|183
1598584500000|2020-08-28 03:15:00|6659.9|6658.1|6662.3|6660.5|6662.6|6660.5|6659.5|6657.7|247
1598584800000|2020-08-28 03:20:00|6662.2|6660.4|6662.2|6660.4|6664|6661.7|6661.9|6659.5|202
1598585100000|2020-08-28 03:25:00|6662.1|6660.3|6663.9|6660.9|6664|6661.6|6661.4|6659|234
1598585400000|2020-08-28 03:30:00|6663.3|6661.5|6662.2|6660.4|6665.7|6663.4|6662.1|6659.7|253
1598585700000|2020-08-28 03:35:00|6662.1|6660.3|6664.1|6662.3|6664.8|6662.7|6662|6659.6|213
1598586000000|2020-08-28 03:40:00|6664.2|6662.4|6661.1|6659.3|6664.3|6662.5|6661|6659.2|231
1598586300000|2020-08-28 03:45:00|6661.2|6659.4|6662.6|6660.8|6664.2|6662.4|6660.9|6658.7|277
1598586600000|2020-08-28 03:50:00|6662.1|6660.3|6664.7|6662.9|6665.6|6663.8|6662.1|6659.8|257
1598586900000|2020-08-28 03:55:00|6664.8|6663|6665|6663.2|6666.1|6664.3|6663.4|6661.2|191
1598587200000|2020-08-28 04:00:00|6664.6|6662.8|6664.3|6662.5|6665.4|6663.6|6663.4|6661.6|196
1598587500000|2020-08-28 04:05:00|6664.2|6662.4|6659.9|6658.1|6665.3|6663.5|6659|6656.8|258
1598587800000|2020-08-28 04:10:00|6659.5|6657.7|6660.2|6658.4|6660.4|6658.6|6659.1|6656.9|169
1598588100000|2020-08-28 04:15:00|6660.8|6659|6662.3|6660.5|6662.5|6660.7|6660.4|6658.2|173
1598588400000|2020-08-28 04:20:00|6662.4|6660.6|6661.4|6659.6|6662.5|6660.7|6661.3|6658.9|109
1598588700000|2020-08-28 04:25:00|6661.3|6659.5|6660.3|6658.5|6662.3|6660.5|6660.2|6658.4|135
1598589000000|2020-08-28 04:30:00|6660.4|6658.6|6657.6|6655.8|6660.4|6658.6|6657.1|6655.3|181
1598589300000|2020-08-28 04:35:00|6657.3|6655.5|6658.1|6656.3|6658.4|6656.4|6657.1|6655.1|160
1598589600000|2020-08-28 04:40:00|6658.2|6656.4|6660.6|6658.8|6661.5|6659.7|6657.3|6655.1|232
1598589900000|2020-08-28 04:45:00|6660.5|6658.7|6663.3|6661.5|6663.4|6661.6|6659.3|6657.5|156
1598590200000|2020-08-28 04:50:00|6663.2|6661.4|6663.4|6661.6|6665|6662.9|6662.6|6660.8|198
1598590500000|2020-08-28 04:55:00|6664|6661|6664.6|6662.8|6665.1|6662.9|6661.5|6659.4|169
1598590800000|2020-08-28 05:00:00|6665.6|6662.6|6664.7|6662.9|6667|6665.1|6664.4|6662.6|291
1598591100000|2020-08-28 05:05:00|6665.1|6663.3|6665.9|6662.9|6670.5|6667.5|6664.4|6661.9|509
1598591400000|2020-08-28 05:10:00|6665.5|6662.5|6664.8|6663|6666.9|6664.2|6662.4|6659.9|620
1598591700000|2020-08-28 05:15:00|6664.6|6662.8|6666.6|6664.8|6668.8|6666.8|6664.6|6662.6|436
1598592000000|2020-08-28 05:20:00|6666.7|6664.9|6667.7|6665.9|6669.7|6667.9|6666.3|6664|416
1598592300000|2020-08-28 05:25:00|6667.6|6665.8|6664.5|6662.7|6668.3|6666.5|6664.2|6662.4|388
1598592600000|2020-08-28 05:30:00|6664.6|6662.8|6662.9|6661.1|6666.5|6664.7|6662.6|6660.5|295
1598592900000|2020-08-28 05:35:00|6663.1|6661.3|6667|6665.2|6667.7|6665.9|6663.1|6661.3|341
1598593200000|2020-08-28 05:40:00|6666.9|6665.1|6666.6|6663.6|6668.1|6666.3|6665.4|6662.9|351
1598593500000|2020-08-28 05:45:00|6666.2|6664.4|6664.7|6662.9|6667.3|6665.5|6662.1|6660.3|329
1598593800000|2020-08-28 05:50:00|6664.6|6662.8|6668.5|6665.5|6669.2|6667.1|6664.3|6662.5|356
1598594100000|2020-08-28 05:55:00|6668.6|6665.6|6670.6|6668.8|6670.6|6668.8|6667.7|6665.5|260
1598594400000|2020-08-28 06:00:00|6670.4|6668.6|6672.9|6671.1|6674.3|6671.7|6669.5|6667.1|361
1598594700000|2020-08-28 06:05:00|6674|6671|6672.1|6669.1|6675.4|6673.6|6670.5|6668.6|421
1598595000000|2020-08-28 06:10:00|6672|6669|6669.6|6667.8|6673.2|6671.4|6669.4|6667.2|338
1598595300000|2020-08-28 06:15:00|6669.5|6667.7|6670.2|6668.4|6670.9|6669|6668.1|6665.9|325
1598595600000|2020-08-28 06:20:00|6670.3|6668.5|6670.3|6668.5|6671.1|6668.9|6669.5|6667.1|447
1598595900000|2020-08-28 06:25:00|6670.2|6668.4|6670.2|6668.4|6671.2|6669.4|6669.6|6667.4|300
1598596200000|2020-08-28 06:30:00|6670.3|6668.5|6673.4|6671.6|6673.8|6671.8|6669.7|6667.9|319
1598596500000|2020-08-28 06:35:00|6673.5|6671.7|6674.7|6672.9|6675.7|6673.9|6672.6|6670.8|268
1598596800000|2020-08-28 06:40:00|6674.6|6672.8|6675|6672|6676.4|6674.3|6672.4|6670.6|391
1598597100000|2020-08-28 06:45:00|6675.1|6672.1|6674.6|6672.8|6676|6673.8|6673.1|6671|284
1598597400000|2020-08-28 06:50:00|6674.5|6672.7|6672.5|6670.7|6676.2|6673.8|6672.5|6670.7|274
1598597700000|2020-08-28 06:55:00|6672.6|6670.8|6674.2|6671.2|6676.2|6674.3|6672.6|6670.7|261
1598598000000|2020-08-28 07:00:00|6673.8|6670.8|6681.4|6679.6|6682.1|6680|6673.1|6670.6|474
1598598300000|2020-08-28 07:05:00|6681.3|6679.5|6679.5|6677.7|6683.8|6681.7|6677.9|6676.1|389
1598598600000|2020-08-28 07:10:00|6679.4|6677.6|6677.6|6675.8|6680.5|6678.7|6677.5|6675.7|362
1598598900000|2020-08-28 07:15:00|6677.5|6675.7|6680.7|6678.9|6681.9|6680.1|6677.5|6675.7|409
1598599200000|2020-08-28 07:20:00|6680.6|6678.8|6679.1|6676.1|6681.1|6678.9|6677.5|6675.4|414
1598599500000|2020-08-28 07:25:00|6679|6676|6671.5|6669.7|6679|6676.6|6670.8|6669|386
1598599800000|2020-08-28 07:30:00|6671.6|6669.8|6674.6|6672.8|6676.7|6674.9|6671.4|6669.6|360
1598600100000|2020-08-28 07:35:00|6674.7|6672.9|6677.6|6675.8|6678.2|6675.9|6674.1|6671.7|332
1598600400000|2020-08-28 07:40:00|6678|6676.2|6679.9|6678.1|6682.1|6679.7|6677.1|6675|320
1598600700000|2020-08-28 07:45:00|6680|6678.2|6674.7|6672.9|6681.2|6678.9|6673.7|6671.6|421
1598601000000|2020-08-28 07:50:00|6674.6|6672.8|6676.1|6674.3|6677.5|6675.7|6672.8|6671|358
1598601300000|2020-08-28 07:55:00|6676.2|6674.4|6679.6|6677.8|6680.2|6677.8|6674.8|6672.9|454
1598601600000|2020-08-28 08:00:00|6679.5|6677.7|6679|6676|6681.3|6678.8|6677.5|6675.1|255
1598601900000|2020-08-28 08:05:00|6679.1|6676.1|6673.8|6672|6679.1|6676.7|6673.2|6671.2|333
1598602200000|2020-08-28 08:10:00|6673.7|6671.9|6677|6675.2|6677.4|6675.6|6673.3|6671.2|290
1598602500000|2020-08-28 08:15:00|6677.1|6675.3|6680.8|6679|6682.2|6680.4|6677.1|6675.3|477
1598602800000|2020-08-28 08:20:00|6680.9|6679.1|6681.4|6679.6|6683.3|6680.8|6678|6675.8|429
1598603100000|2020-08-28 08:25:00|6680.8|6679|6680.6|6678.8|6681.2|6679.1|6677.6|6675.8|406
1598603400000|2020-08-28 08:30:00|6680.7|6678.9|6682.8|6681|6685.1|6682.7|6678.9|6677.1|436
1598603700000|2020-08-28 08:35:00|6682.9|6681.1|6683.1|6681.3|6686.3|6684.3|6682.7|6680.9|399
1598604000000|2020-08-28 08:40:00|6683|6681.2|6684.9|6683.1|6685.2|6683.2|6681.4|6679.6|380
1598604300000|2020-08-28 08:45:00|6684.8|6683|6683.8|6682|6685.4|6683.6|6683.5|6681.1|261
1598604600000|2020-08-28 08:50:00|6684|6682.2|6688.9|6687.1|6690.1|6687.7|6683.5|6681.3|312
1598604900000|2020-08-28 08:55:00|6688.8|6687|6687.8|6686|6690.3|6688|6685.8|6683.9|270
1598605200000|2020-08-28 09:00:00|6687.7|6685.9|6690.6|6688.8|6690.8|6689|6687.7|6685.7|270
1598605500000|2020-08-28 09:05:00|6690.7|6688.9|6693.5|6691.7|6693.8|6691.8|6690.6|6688.3|237
1598605800000|2020-08-28 09:10:00|6693.6|6691.8|6690.5|6688.7|6695.8|6693.6|6689.6|6687.5|311
1598606100000|2020-08-28 09:15:00|6690.6|6688.8|6690.5|6688.7|6693.3|6691|6689.2|6687.3|394
1598606400000|2020-08-28 09:20:00|6690.7|6688.9|6692.6|6690.8|6693.4|6691.6|6689.5|6687.7|296
1598606700000|2020-08-28 09:25:00|6692.5|6690.7|6690.4|6688.6|6693.4|6691.6|6688.6|6686.3|325
1598607000000|2020-08-28 09:30:00|6690.3|6688.5|6688.4|6686.6|6692.8|6690.6|6688.2|6686.4|333
1598607300000|2020-08-28 09:35:00|6688.5|6686.7|6694.1|6692.3|6694.5|6692.5|6688.2|6686.4|319
1598607600000|2020-08-28 09:40:00|6694.3|6692.5|6693.6|6691.8|6695.5|6693.2|6693.1|6691|314
1598607900000|2020-08-28 09:45:00|6693.7|6691.9|6691.7|6689.9|6695.2|6692.3|6691.5|6689.7|242
1598608200000|2020-08-28 09:50:00|6691.9|6690.1|6691|6689.2|6693|6691.2|6690.5|6688.7|367
1598608500000|2020-08-28 09:55:00|6690.9|6689.1|6685.8|6684|6691.6|6689.8|6685.5|6683.4|436
1598608800000|2020-08-28 10:00:00|6686.1|6684.3|6687|6685.2|6687.5|6685.7|6684.4|6682.6|312
1598609100000|2020-08-28 10:05:00|6686.9|6685.1|6686.7|6684.9|6687.8|6685.7|6685.1|6683|354
1598609400000|2020-08-28 10:10:00|6686.5|6684.7|6689.8|6688|6690.3|6688.1|6685.5|6683.3|338
1598609700000|2020-08-28 10:15:00|6689.9|6688.1|6685.3|6682.3|6689.9|6688.1|6684.7|6682.2|290
1598610000000|2020-08-28 10:20:00|6684.5|6682.7|6683.3|6681.5|6685|6682.8|6681.3|6678.9|447
1598610300000|2020-08-28 10:25:00|6683.4|6681.6|6685.6|6683.8|6686.1|6683.8|6683.3|6680.9|305
1598610600000|2020-08-28 10:30:00|6685.5|6683.7|6688.3|6685.3|6689.4|6687.1|6685.4|6683.4|323
1598610900000|2020-08-28 10:35:00|6687.6|6685.8|6690.8|6689|6691.4|6689|6686.5|6684.4|341
1598611200000|2020-08-28 10:40:00|6690.7|6688.9|6692.2|6689.2|6692.4|6690.1|6689.6|6687.8|247
1598611500000|2020-08-28 10:45:00|6692.1|6689.1|6695.3|6692.3|6695.9|6693.8|6691.4|6689.1|286
1598611800000|2020-08-28 10:50:00|6694.8|6693|6694.6|6692.8|6697.3|6694.9|6693.7|6691.3|238
1598612100000|2020-08-28 10:55:00|6694.5|6692.7|6697.4|6695.6|6699|6696.7|6694.4|6692.1|217
1598612400000|2020-08-28 11:00:00|6697.5|6695.7|6699.2|6697.4|6700.2|6697.8|6697.3|6694.5|351
1598612700000|2020-08-28 11:05:00|6699.3|6697.5|6700.8|6699|6702.5|6700.5|6698.4|6696.6|362
1598613000000|2020-08-28 11:10:00|6700.7|6698.9|6705.5|6703.7|6706.7|6704.7|6700.7|6698.4|304
1598613300000|2020-08-28 11:15:00|6706.2|6703.2|6708.1|6705.1|6708.2|6705.9|6702.8|6700.9|310
1598613600000|2020-08-28 11:20:00|6707.5|6705.7|6706.3|6704.5|6707.7|6705.9|6705.4|6703.6|362
1598613900000|2020-08-28 11:25:00|6706.4|6704.6|6710.1|6707.1|6710.2|6707.8|6706.2|6703.9|417
1598614200000|2020-08-28 11:30:00|6709.6|6707.8|6708.4|6706.6|6710.4|6708.5|6707.5|6705.7|308
1598614500000|2020-08-28 11:35:00|6708.5|6706.7|6711.5|6709.7|6712.5|6710.5|6708.3|6706.5|331
1598614800000|2020-08-28 11:40:00|6711.4|6709.6|6708.3|6706.5|6711.4|6709.6|6707.3|6704.7|395
1598615100000|2020-08-28 11:45:00|6708.4|6706.6|6711.6|6709.8|6712.3|6710.1|6707.6|6705.8|281
1598615400000|2020-08-28 11:50:00|6711.7|6709.9|6712.6|6710.8|6712.8|6710.8|6710.6|6708.7|258
1598615700000|2020-08-28 11:55:00|6712.5|6710.7|6716.3|6714.5|6718.2|6716|6712.5|6710.7|247
1598616000000|2020-08-28 12:00:00|6716.2|6714.4|6720.5|6718.7|6721|6718.7|6715|6713.2|395
1598616300000|2020-08-28 12:05:00|6720.6|6718.8|6720.6|6718.8|6724.5|6722.5|6720.4|6718.6|348
1598616600000|2020-08-28 12:10:00|6720.5|6718.7|6723.6|6721.8|6726|6723.9|6720.2|6718.4|263
1598616900000|2020-08-28 12:15:00|6723.5|6721.7|6724.2|6722.4|6725.4|6723.6|6722.3|6720.5|239
1598617200000|2020-08-28 12:20:00|6724.3|6722.5|6725.5|6723.7|6729.1|6726.7|6724.2|6722.4|279
1598617500000|2020-08-28 12:25:00|6725.6|6723.8|6723.9|6720.6|6727.3|6724.8|6723.8|6719.8|267
1598617800000|2020-08-28 12:30:00|6724.2|6721.2|6721.5|6719.7|6726.9|6723.9|6719.1|6716.7|430
1598618100000|2020-08-28 12:35:00|6721.6|6719.8|6717.6|6715.8|6723.1|6721|6716.1|6714.3|450
1598618400000|2020-08-28 12:40:00|6717.7|6715.9|6724.1|6722.3|6725.1|6723.2|6717.7|6715.9|341
1598618700000|2020-08-28 12:45:00|6723.9|6722.1|6720.8|6717.8|6724.2|6722.3|6720.3|6717.7|426
1598619000000|2020-08-28 12:50:00|6720.7|6717.7|6711.8|6710|6720.8|6718.2|6711.2|6708.8|546
1598619300000|2020-08-28 12:55:00|6712|6710.2|6715.3|6713.5|6717.3|6715.5|6709.9|6707.6|540
1598619600000|2020-08-28 13:00:00|6715.2|6713.4|6716.4|6714.6|6721.1|6718.8|6713.9|6711.9|484
1598619900000|2020-08-28 13:05:00|6716.5|6714.7|6714.2|6712.4|6718.4|6716.5|6713.5|6711|450
1598620200000|2020-08-28 13:10:00|6713.9|6712.1|6718.8|6715.8|6719.3|6717.3|6713.7|6711.3|389
1598620500000|2020-08-28 13:15:00|6718.3|6716.5|6722.6|6720.8|6724.7|6722.3|6718.3|6716|507
1598620800000|2020-08-28 13:20:00|6722.7|6720.9|6725.8|6722.8|6726.9|6724.6|6721.2|6719.2|406
1598621100000|2020-08-28 13:25:00|6725.7|6722.7|6724.4|6722.6|6725.8|6723.4|6719.8|6717.5|459
1598621400000|2020-08-28 13:30:00|6724.5|6722.7|6729.2|6727.4|6730|6727.6|6722.3|6719.8|560
1598621700000|2020-08-28 13:35:00|6729.3|6727.5|6723.6|6721.8|6730.1|6728.3|6723.2|6721.4|445
1598622000000|2020-08-28 13:40:00|6723.7|6721.9|6726.8|6723.8|6726.9|6723.9|6721.3|6719.5|352
1598622300000|2020-08-28 13:45:00|6726.9|6723.9|6725.8|6724|6730.1|6728.3|6725.5|6722.7|567
1598622600000|2020-08-28 13:50:00|6725.7|6723.9|6720.3|6718.5|6726.3|6724.5|6720.3|6718.3|516
1598622900000|2020-08-28 13:55:00|6720.4|6718.6|6720.4|6717.4|6723.1|6721.2|6719.1|6716.9|377
1598623200000|2020-08-28 14:00:00|6720.5|6717.5|6719.1|6717.3|6722.8|6721|6719|6716.6|462
1598623500000|2020-08-28 14:05:00|6719.2|6717.4|6716.9|6715.1|6724|6722.2|6714.3|6711.9|576
1598623800000|2020-08-28 14:10:00|6716.3|6714.5|6715.4|6713.6|6717|6715.2|6711.2|6708.8|565
1598624100000|2020-08-28 14:15:00|6715.5|6713.7|6718.1|6716.3|6718.8|6716.4|6714.1|6711.8|473
1598624400000|2020-08-28 14:20:00|6718.8|6715.8|6721|6719.2|6726.1|6724.3|6718|6715.6|461
1598624700000|2020-08-28 14:25:00|6721.1|6719.3|6727.7|6725.9|6729.3|6727.4|6721|6719.2|492
1598625000000|2020-08-28 14:30:00|6727.8|6726|6730|6727|6731.4|6729.6|6724.2|6722.4|487
1598625300000|2020-08-28 14:35:00|6729.7|6726.7|6733.5|6731.7|6735|6732.7|6725.7|6723.7|571
1598625600000|2020-08-28 14:40:00|6733.6|6731.8|6733.5|6731.7|6735.8|6733.6|6731.4|6729.6|517
1598625900000|2020-08-28 14:45:00|6733.6|6731.8|6736.1|6734.3|6738.2|6736.4|6733.5|6731.7|482
1598626200000|2020-08-28 14:50:00|6736|6734.2|6741.3|6739.5|6742.2|6739.6|6733.3|6731.5|389
1598626500000|2020-08-28 14:55:00|6741.4|6739.6|6737.2|6734.2|6743.2|6741|6734.5|6732.3|568
1598626800000|2020-08-28 15:00:00|6737.3|6734.3|6734.2|6732.4|6738.2|6736.1|6731.1|6728.7|541
1598627100000|2020-08-28 15:05:00|6734.1|6732.3|6737.3|6735.5|6737.4|6735.6|6733.4|6731|307
1598627400000|2020-08-28 15:10:00|6737.4|6735.6|6739.5|6737.7|6741.5|6739.4|6737.3|6735.5|265
1598627700000|2020-08-28 15:15:00|6739.6|6737.8|6734.9|6731.9|6742.3|6740.1|6734.9|6731.9|397
1598628000000|2020-08-28 15:20:00|6735|6732|6738.8|6735.8|6739|6736.6|6734.3|6731.9|343
1598628300000|2020-08-28 15:25:00|6738.9|6735.9|6742|6739|6742.1|6739.1|6738.1|6735.8|289
1598628600000|2020-08-28 15:30:00|6742.1|6739.1|6741.3|6739.5|6743.6|6741.2|6739.5|6737.7|383
1598628900000|2020-08-28 15:35:00|6740.8|6739|6741.9|6740.1|6743.2|6741.4|6739.6|6737.8|367
1598629200000|2020-08-28 15:40:00|6742.2|6740.4|6741.5|6739.7|6742.7|6740.9|6741.1|6739.3|320
1598629500000|2020-08-28 15:45:00|6741.8|6740|6740.4|6738.6|6742.7|6740.9|6740.2|6738.4|353
1598629800000|2020-08-28 15:50:00|6740.3|6738.5|6741.3|6739.5|6742.3|6740.5|6739.6|6737.8|283
1598630100000|2020-08-28 15:55:00|6741.2|6739.4|6741.3|6739.5|6744.8|6743|6740.2|6738.4|375
1598630400000|2020-08-28 16:00:00|6741.2|6739.4|6742.4|6740.6|6743.5|6741.7|6739.9|6738.1|319
1598630700000|2020-08-28 16:05:00|6742.3|6740.5|6741.2|6739.4|6743.2|6741.4|6740.8|6739|323
1598631000000|2020-08-28 16:10:00|6741.1|6739.3|6740.3|6738.5|6743.6|6741.8|6740.3|6738.5|263
1598631300000|2020-08-28 16:15:00|6740.2|6738.4|6740.4|6738.6|6742.1|6740.3|6740.1|6738.3|170
1598631600000|2020-08-28 16:20:00|6740.5|6738.7|6739.2|6737.4|6740.6|6738.8|6739.1|6737.3|262
1598631900000|2020-08-28 16:25:00|6739.3|6737.5|6737.6|6735.8|6739.4|6737.6|6736.2|6734.4|239
1598632200000|2020-08-28 16:30:00|6738.1|6736.3|6738.4|6736.6|6740.1|6738.3|6737.9|6736.1|261
1598632500000|2020-08-28 16:35:00|6738.3|6736.5|6735.1|6733.3|6739|6737.2|6735|6733.2|249
1598632800000|2020-08-28 16:40:00|6735|6733.2|6731.8|6730|6735.3|6733.5|6731.8|6730|341
1598633100000|2020-08-28 16:45:00|6731.9|6730.1|6733.3|6731.5|6734.5|6732.7|6731.8|6730|300
1598633400000|2020-08-28 16:50:00|6733|6731.2|6731|6729.2|6733.9|6731.9|6731|6729.2|288
1598633700000|2020-08-28 16:55:00|6731.4|6729.6|6733|6731.2|6734.3|6732.5|6730.8|6729|248
1598634000000|2020-08-28 17:00:00|6733.1|6731.3|6731.8|6730|6734.2|6732.4|6730.7|6728.9|325
1598634300000|2020-08-28 17:05:00|6731.9|6730.1|6730.2|6728.4|6733.4|6731.6|6730.1|6728.3|255
1598634600000|2020-08-28 17:10:00|6730.1|6728.3|6729.1|6727.3|6730.2|6728.4|6728.1|6725.7|232
1598634900000|2020-08-28 17:15:00|6728.5|6726.7|6725.9|6724.1|6730.7|6728.9|6725.9|6724.1|337
1598635200000|2020-08-28 17:20:00|6726|6724.2|6723.6|6721.8|6727.7|6725.4|6723|6721.2|349
1598635500000|2020-08-28 17:25:00|6723.5|6721.7|6722.1|6720.3|6724.5|6722.7|6721.9|6720.1|295
1598635800000|2020-08-28 17:30:00|6722.2|6720.4|6724.2|6722.4|6724.9|6722.5|6721.5|6719.7|260
1598636100000|2020-08-28 17:35:00|6724.3|6722.5|6726.2|6724.4|6726.3|6724.5|6724.1|6721.7|215
1598636400000|2020-08-28 17:40:00|6726.1|6724.3|6724.3|6722.5|6727|6725.2|6724.1|6722.3|248
1598636700000|2020-08-28 17:45:00|6724.2|6722.4|6720.7|6718.9|6724.5|6722.7|6720.6|6718.8|291
1598637000000|2020-08-28 17:50:00|6721.2|6719.4|6725.4|6723.6|6726.2|6724.4|6721.1|6719.3|294
1598637300000|2020-08-28 17:55:00|6725.3|6723.5|6725.8|6724|6726.2|6724.4|6724.6|6722.7|315
1598637600000|2020-08-28 18:00:00|6725.9|6724.1|6724.9|6723.1|6727|6725.2|6723.8|6722|365
1598637900000|2020-08-28 18:05:00|6725|6723.2|6727.1|6725.3|6727.7|6725.9|6724.1|6722.3|275
1598638200000|2020-08-28 18:10:00|6727.3|6725.5|6729.4|6727.6|6729.5|6727.7|6726.9|6725.1|273
1598638500000|2020-08-28 18:15:00|6729.5|6727.7|6733.1|6731.3|6733.8|6731.5|6729.2|6727.4|287
1598638800000|2020-08-28 18:20:00|6733.2|6731.4|6733.2|6731.4|6734.6|6732.8|6733.1|6731.3|275
1598639100000|2020-08-28 18:25:00|6733.1|6731.3|6733|6731.2|6733.1|6731.3|6732|6730.2|185
1598639400000|2020-08-28 18:30:00|6732.9|6731.1|6733.3|6731.5|6733.5|6731.7|6732.4|6730.6|178
1598639700000|2020-08-28 18:35:00|6733.4|6731.6|6732.2|6730.4|6734.5|6732.7|6732.2|6730.4|163
1598640000000|2020-08-28 18:40:00|6732.3|6730.5|6730.2|6728.4|6732.5|6730.7|6729.3|6727.5|230
1598640300000|2020-08-28 18:45:00|6730.4|6728.6|6732.3|6730.5|6732.4|6730.6|6730|6728.2|258
1598640600000|2020-08-28 18:50:00|6732.5|6730.7|6731|6729.2|6732.5|6730.7|6730|6728.2|161
1598640900000|2020-08-28 18:55:00|6731.1|6729.3|6736.5|6733.5|6736.7|6734.2|6731|6729.2|223
1598641200000|2020-08-28 19:00:00|6736.1|6734.3|6734.9|6731.9|6736.8|6734.3|6734|6731.6|157
1598641500000|2020-08-28 19:05:00|6735|6732|6735.6|6732.6|6735.8|6733.5|6733.9|6731.4|250
1598641800000|2020-08-28 19:10:00|6735.5|6732.5|6734.8|6733|6736.4|6734.2|6734.6|6732.3|141
1598642100000|2020-08-28 19:15:00|6734.7|6732.9|6736.5|6733.5|6736.5|6734.1|6734.7|6732.3|105
1598642400000|2020-08-28 19:20:00|6736.4|6733.4|6737.3|6734.3|6737.6|6734.8|6734.7|6732.2|191
1598642700000|2020-08-28 19:25:00|6737.2|6734.2|6737.3|6734.3|6737.6|6735.2|6735.7|6733.3|183
1598643000000|2020-08-28 19:30:00|6737.4|6734.4|6740.3|6738.5|6740.6|6738.7|6736.8|6734.3|154
1598643300000|2020-08-28 19:35:00|6740.5|6738.7|6741|6738|6742.1|6739.8|6739.1|6736.5|234
1598643600000|2020-08-28 19:40:00|6740.9|6737.9|6739.4|6736.4|6741.5|6739.2|6738.7|6736.2|102
1598643900000|2020-08-28 19:45:00|6739.5|6736.5|6739.6|6736.6|6739.7|6737.4|6737.7|6735.3|104
1598644200000|2020-08-28 19:50:00|6739.5|6736.5|6738.6|6735.6|6740.3|6738.3|6738|6735.5|160
1598644500000|2020-08-28 19:55:00|6738.7|6735.7|6736.6|6733.6|6738.7|6736.2|6735.1|6732.7|159
1598644800000|2020-08-28 20:00:00|6736.3|6733.3|6737.6|6734.6|6737.8|6735.3|6736.2|6733.2|143
1598645100000|2020-08-28 20:05:00|6737.7|6734.7|6736.7|6733.7|6737.7|6735.4|6736.5|6733.5|75
1598645400000|2020-08-28 20:10:00|6736.6|6733.6|6737.9|6734.9|6738|6735.7|6736.6|6733.6|103
1598645700000|2020-08-28 20:15:00|6738|6735|6738.6|6735.6|6738.9|6735.9|6737.2|6734.5|103
1598646000000|2020-08-28 20:20:00|6738.7|6735.7|6739|6736|6739.2|6736.6|6737.2|6734.7|132
1598646300000|2020-08-28 20:25:00|6739.1|6736.1|6740.6|6737.6|6740.8|6737.8|6738.8|6735.9|87
1598646600000|2020-08-28 20:30:00|6740.7|6737.7|6738.8|6735.8|6741.2|6738.2|6738.4|6735.4|99
1598646900000|2020-08-28 20:35:00|6738.7|6735.7|6737.8|6734.8|6738.9|6735.9|6737.5|6734.5|89
1598647200000|2020-08-28 20:40:00|6738|6735|6740.7|6737.7|6740.8|6737.8|6737.4|6734.4|162
1598647500000|2020-08-28 20:45:00|6740.8|6737.8|6740.8|6737.8|6741.5|6738.5|6739.7|6736.7|142
1598647800000|2020-08-28 20:50:00|6741.6|6738.6|6740.7|6737.7|6741.9|6738.9|6739.2|6736.2|142
1598648100000|2020-08-28 20:55:00|6740.8|6737.8|6744.8|6740.8|6745|6741.3|6739.3|6735.3|208
1598817600000|2020-08-30 20:00:00|6736|6727.5|6736|6727.5|6737.5|6727.5|6736|6727.5|3
1598817900000|2020-08-30 20:05:00|6737.5|6728.7|6737.5|6727.5|6737.5|6728.7|6734.3|6727.5|5
1598818200000|2020-08-30 20:10:00|6736||6736||6736||6736||1
1598818500000|2020-08-30 20:15:00|6734.3|6728.6|6735.9|6727.5|6736.1|6730.9|6732.5|6726.9|17
1598818800000|2020-08-30 20:20:00|6736.1|6727.6|6735.9|6727.5|6737.5|6727.6|6735.9|6727.5|3
1598819100000|2020-08-30 20:25:00|6734.6|6729.1|6737.5|6727.5|6737.5|6729.1|6734.6|6727.5|3
1598819400000|2020-08-30 20:30:00|6736.1|6726.1|6735.9|6727.5|6736.1|6729.1|6732.4|6725.4|9
1598819700000|2020-08-30 20:35:00|6737.5||6735.9||6737.5||6735.9||2
1598820000000|2020-08-30 20:40:00|6734.6|6729.1|6735.9|6727.5|6735.9|6729.1|6734.6|6727.5|3
1598820300000|2020-08-30 20:45:00|6735.4|6731.4|6734.8|6728.9|6736.4|6731.4|6734.6|6728.9|11
1598820600000|2020-08-30 20:50:00|6736|6727.6|6736|6727.6|6736|6729.1|6734.7|6727.6|3
1598820900000|2020-08-30 20:55:00|6733.5|6725.9|6733.9|6727.6|6737.5|6729.5|6732.9|6725.9|22
1598821200000|2020-08-30 21:00:00|6732.9|6728.9|6734.5|6730.5|6738.6|6731.1|6732.9|6726.2|102
1598821500000|2020-08-30 21:05:00|6735.2|6731.2|6735.4|6731.4|6740.5|6736.5|6727.7|6723.7|210
1598821800000|2020-08-30 21:10:00|6735.3|6731.3|6735|6731|6737.2|6733.2|6731.4|6727.4|130
1598822100000|2020-08-30 21:15:00|6736.9|6732.9|6734|6730|6737.2|6733.2|6732.3|6728.3|130
1598822400000|2020-08-30 21:20:00|6733|6729|6734.6|6731.2|6736.1|6732.4|6733|6729|158
1598822700000|2020-08-30 21:25:00|6734.8|6731.1|6735.3|6731.3|6736.1|6732.1|6734.2|6730.7|162
1598823000000|2020-08-30 21:30:00|6735.2|6731.2|6738.1|6735.1|6740.2|6736.2|6735.2|6731.2|186
1598823300000|2020-08-30 21:35:00|6738|6735|6736.9|6732.9|6739.5|6735.5|6736.3|6732.3|143
1598823600000|2020-08-30 21:40:00|6737|6733|6736.9|6732.9|6737.8|6733.8|6736.2|6732.4|176
1598823900000|2020-08-30 21:45:00|6737|6733|6736.9|6732.9|6738|6734|6736.5|6732.5|140
1598824200000|2020-08-30 21:50:00|6736.8|6732.8|6737.4|6733.4|6738.7|6734.7|6736.3|6732.3|130
1598824500000|2020-08-30 21:55:00|6737.1|6733.1|6737.7|6733.7|6738.6|6734.6|6736.6|6732.6|149
1598824800000|2020-08-30 22:00:00|6737.1|6733.1|6739.7|6736.7|6743.1|6739.4|6736.5|6732.5|315
1598825100000|2020-08-30 22:05:00|6739.6|6736.6|6741.8|6738.8|6742|6739|6739.4|6736.4|193
1598825400000|2020-08-30 22:10:00|6741.9|6738.9|6737.6|6734.6|6743.7|6740.7|6737.5|6734.5|265
1598825700000|2020-08-30 22:15:00|6737.8|6734.8|6737.9|6734.9|6738.8|6736.1|6736.4|6733.4|215
1598826000000|2020-08-30 22:20:00|6737.8|6734.8|6736.5|6733.5|6738|6735|6734.6|6731.6|211
1598826300000|2020-08-30 22:25:00|6736.6|6733.6|6733.6|6730.6|6736.8|6733.8|6732.9|6729.9|164
1598826600000|2020-08-30 22:30:00|6733.7|6730.7|6736.4|6733.4|6736.7|6733.7|6733.4|6730.4|182
1598826900000|2020-08-30 22:35:00|6736.5|6733.5|6736.8|6733.8|6737.3|6734.9|6735.6|6732.6|151
1598827200000|2020-08-30 22:40:00|6736.9|6733.9|6736.2|6734.4|6737.8|6735.2|6735.6|6732.6|169
1598827500000|2020-08-30 22:45:00|6736.6|6733.6|6736.7|6733.7|6736.9|6734.4|6734.8|6732.5|199
1598827800000|2020-08-30 22:50:00|6736.8|6733.8|6737.7|6734.7|6737.9|6734.9|6736.4|6733.4|146
1598828100000|2020-08-30 22:55:00|6737.6|6734.6|6736.8|6733.8|6737.9|6734.9|6735.8|6732.8|140
1598828400000|2020-08-30 23:00:00|6736.6|6733.6|6737.5|6734.5|6737.8|6735.2|6735.8|6733.1|176
1598828700000|2020-08-30 23:05:00|6737.4|6734.4|6739.3|6737.5|6740|6737.5|6737.4|6734.4|148
1598829000000|2020-08-30 23:10:00|6739.2|6737.4|6739.6|6736.6|6739.9|6737.4|6738.8|6735.8|123
1598829300000|2020-08-30 23:15:00|6739.4|6736.4|6738|6736.2|6739.5|6736.5|6737.1|6734.6|138
1598829600000|2020-08-30 23:20:00|6738.6|6735.6|6739.7|6736.7|6740.8|6738.6|6737.7|6735.3|230
1598829900000|2020-08-30 23:25:00|6739.8|6736.8|6741.7|6738.7|6743|6740.5|6739|6736.5|205
1598830200000|2020-08-30 23:30:00|6741.1|6739.3|6742.4|6739.4|6742.5|6739.5|6738.2|6735.2|213
1598830500000|2020-08-30 23:35:00|6742.3|6739.3|6743.2|6740.2|6744.3|6741.8|6740.3|6738.5|245
1598830800000|2020-08-30 23:40:00|6743.3|6740.3|6744.7|6741.7|6744.8|6742.2|6742.1|6739.8|186
1598831100000|2020-08-30 23:45:00|6744.6|6741.6|6744.7|6741.7|6745.6|6743.2|6744.1|6741.3|182
1598831400000|2020-08-30 23:50:00|6744.6|6741.6|6746.3|6743.3|6746.5|6744.1|6743.7|6740.7|155
1598831700000|2020-08-30 23:55:00|6746.2|6743.2|6744.8|6743|6746.6|6744.3|6744.6|6742.4|162
1598832000000|2020-08-31 00:00:00|6744.7|6742.9|6750.9|6747.9|6753.2|6750.7|6743.9|6741.4|491
1598832300000|2020-08-31 00:05:00|6750.8|6747.8|6747|6745.2|6750.9|6748.2|6745.9|6743.5|351
1598832600000|2020-08-31 00:10:00|6746.9|6745.1|6743.1|6741.3|6748.2|6745.9|6742.8|6741|323
1598832900000|2020-08-31 00:15:00|6742.9|6741.1|6744.2|6741.2|6745.7|6743.6|6742.8|6740.5|371
1598833200000|2020-08-31 00:20:00|6744.1|6741.1|6741.5|6739.7|6744.2|6741.9|6741.1|6739.3|234
1598833500000|2020-08-31 00:25:00|6741.4|6739.6|6739.7|6737.9|6742.2|6740.4|6739.5|6737.6|210
1598833800000|2020-08-31 00:30:00|6739.4|6737.6|6740.9|6739.1|6741.7|6739.8|6739.2|6737.4|255
1598834100000|2020-08-31 00:35:00|6741|6739.2|6740.1|6738.3|6741.1|6739.3|6739.1|6737.2|262
1598834400000|2020-08-31 00:40:00|6740.2|6738.4|6739.1|6737.3|6742.7|6740.8|6737.1|6735.3|258
1598834700000|2020-08-31 00:45:00|6739.2|6737.4|6741.2|6739.4|6741.8|6740|6739|6736.5|219
1598835000000|2020-08-31 00:50:00|6741.3|6739.5|6738.1|6736.3|6741.9|6740.1|6738.1|6735.6|338
1598835300000|2020-08-31 00:55:00|6738.7|6735.7|6738.5|6735.5|6740.7|6738.6|6737.7|6735.5|290
1598835600000|2020-08-31 01:00:00|6739.5|6736.5|6736.3|6733.3|6740.9|6737.9|6735.7|6733.2|282
1598835900000|2020-08-31 01:05:00|6735.9|6734.1|6733.1|6731.3|6737.6|6735.8|6732.5|6730.6|340
1598836200000|2020-08-31 01:10:00|6733|6731.2|6734.4|6732.6|6734.7|6732.8|6732.2|6730.3|220
1598836500000|2020-08-31 01:15:00|6734.3|6732.5|6732.1|6730.3|6735.3|6733.5|6731.5|6729.1|321
1598836800000|2020-08-31 01:20:00|6732.2|6730.4|6736|6734.2|6736.4|6734.6|6731.7|6729.9|231
1598837100000|2020-08-31 01:25:00|6736.1|6734.3|6733.4|6730.4|6737.6|6735.3|6732.2|6729.7|214
1598837400000|2020-08-31 01:30:00|6733.3|6730.3|6733.2|6731.4|6735.7|6733.2|6731.6|6729.5|320
1598837700000|2020-08-31 01:35:00|6733.1|6731.3|6734.2|6731.2|6734.3|6732|6731.4|6729.4|310
1598838000000|2020-08-31 01:40:00|6734.1|6731.1|6734.1|6732.3|6734.4|6732.4|6732.2|6730|277
1598838300000|2020-08-31 01:45:00|6734.2|6732.4|6739.5|6737.7|6740.8|6738.5|6734.2|6732.3|310
1598838600000|2020-08-31 01:50:00|6739.4|6737.6|6739.4|6737.6|6741.5|6739.7|6739.1|6737.3|317
1598838900000|2020-08-31 01:55:00|6739.3|6737.5|6742.1|6740.3|6742.8|6740.9|6738.2|6736.4|253
1598839200000|2020-08-31 02:00:00|6742.2|6740.4|6739.1|6737.3|6742.6|6740.5|6739|6736.7|265
1598839500000|2020-08-31 02:05:00|6739|6737.2|6738.2|6736.4|6739.3|6737.5|6737.1|6735|249
1598839800000|2020-08-31 02:10:00|6738.3|6736.5|6739|6737.2|6740.5|6738.7|6738.3|6736.5|210
1598840100000|2020-08-31 02:15:00|6738.9|6737.1|6739.9|6738.1|6740.2|6738.4|6738.3|6736.5|158
1598840400000|2020-08-31 02:20:00|6739.8|6738|6740.1|6738.3|6740.9|6739.1|6738.5|6736.6|186
1598840700000|2020-08-31 02:25:00|6740.2|6738.4|6741|6739.2|6741|6739.2|6739|6737.2|254
1598841000000|2020-08-31 02:30:00|6741.1|6739.3|6743.1|6741.3|6744.3|6742.5|6741|6739.2|208
1598841300000|2020-08-31 02:35:00|6743|6741.2|6740|6738.2|6743|6741.2|6739.1|6737.3|183
1598841600000|2020-08-31 02:40:00|6740.1|6738.3|6737.9|6736.1|6740.1|6738.3|6737.9|6735.8|260
1598841900000|2020-08-31 02:45:00|6737.8|6736|6739.4|6737.6|6740.1|6738.3|6736.2|6734.4|180
1598842200000|2020-08-31 02:50:00|6739.3|6737.5|6739.8|6738|6740.1|6738.3|6738.9|6737.1|166
1598842500000|2020-08-31 02:55:00|6739.7|6737.9|6741.2|6739.4|6742.1|6740.3|6739.4|6737.6|186
1598842800000|2020-08-31 03:00:00|6741.3|6739.5|6737.4|6735.6|6741.7|6739.9|6737.2|6735.4|208
1598843100000|2020-08-31 03:05:00|6737.8|6736|6739|6737.2|6741.2|6739.3|6737|6735.2|218
1598843400000|2020-08-31 03:10:00|6738.9|6737.1|6740.1|6738.3|6741.5|6739.1|6738.3|6735.9|187
1598843700000|2020-08-31 03:15:00|6740|6738.2|6739.2|6737.4|6741|6739.2|6739.2|6737.4|185
1598844000000|2020-08-31 03:20:00|6739.3|6737.5|6737.2|6735.4|6739.4|6737.6|6737.1|6735.3|183
1598844300000|2020-08-31 03:25:00|6737.3|6735.5|6738.5|6736.7|6739.2|6737.4|6737.1|6735.3|120
1598844600000|2020-08-31 03:30:00|6738.6|6736.8|6737.2|6735.4|6739.9|6738.1|6737.2|6735.2|170
1598844900000|2020-08-31 03:35:00|6737.8|6736|6738.9|6737.1|6739.3|6737.5|6737.7|6735.5|156
1598845200000|2020-08-31 03:40:00|6738.8|6737|6739|6737.2|6739.2|6737.4|6738.5|6736.7|169
1598845500000|2020-08-31 03:45:00|6739.1|6737.3|6738.7|6736.9|6739.1|6737.3|6737.9|6736.1|238
1598845800000|2020-08-31 03:50:00|6738.8|6737|6739.9|6738.1|6740.2|6738.4|6738.3|6736.5|177
1598846100000|2020-08-31 03:55:00|6739.8|6738|6740.2|6738.4|6741.3|6739.5|6739.8|6738|136
1598846400000|2020-08-31 04:00:00|6740.3|6738.5|6737.9|6736.1|6740.3|6738.5|6737|6735.2|111
1598846700000|2020-08-31 04:05:00|6737.8|6736|6737.6|6735.8|6739.2|6737.4|6736.7|6734.9|204
1598847000000|2020-08-31 04:10:00|6737.5|6735.7|6737|6735.2|6737.5|6735.7|6736.2|6734.3|164
1598847300000|2020-08-31 04:15:00|6736.8|6735|6736.1|6734.3|6737.1|6735.3|6736.1|6734.3|139
1598847600000|2020-08-31 04:20:00|6736.2|6734.4|6732.8|6731|6736.3|6734.5|6732.8|6731|202
1598847900000|2020-08-31 04:25:00|6732.9|6731.1|6732.7|6730.9|6734.2|6732.4|6732.6|6730.8|194
1598848200000|2020-08-31 04:30:00|6732.6|6730.8|6731.8|6730|6733.3|6731.5|6731.8|6730|138
1598848500000|2020-08-31 04:35:00|6731.7|6729.9|6729.9|6728.1|6731.7|6729.9|6729.1|6727.3|200
1598848800000|2020-08-31 04:40:00|6729.8|6728|6730.1|6728.3|6730.9|6729.1|6729.7|6727.9|118
1598849100000|2020-08-31 04:45:00|6730|6728.2|6726.8|6725|6730|6728.2|6726.6|6724.8|160
1598849400000|2020-08-31 04:50:00|6726.9|6725.1|6724.9|6723.1|6726.9|6725.1|6724.7|6722.9|182
1598849700000|2020-08-31 04:55:00|6725|6723.2|6724.9|6723.1|6725|6723.2|6723|6720.7|222
1598850000000|2020-08-31 05:00:00|6725|6723.2|6727.4|6725.6|6727.7|6725.9|6724.6|6722.8|229
1598850300000|2020-08-31 05:05:00|6727.5|6725.7|6728|6726.2|6728.2|6726.4|6727.1|6725.3|173
1598850600000|2020-08-31 05:10:00|6727.6|6725.8|6725.1|6723.3|6728.3|6726.5|6724.9|6723.1|244
1598850900000|2020-08-31 05:15:00|6725|6723.2|6728.9|6727.1|6729.2|6727.4|6724.9|6723.1|272
1598851200000|2020-08-31 05:20:00|6728.7|6726.9|6728.5|6726.7|6730|6728.2|6728.4|6726.6|239
1598851500000|2020-08-31 05:25:00|6728.4|6726.6|6728.2|6726.4|6729|6727.2|6728|6726.2|224
1598851800000|2020-08-31 05:30:00|6728.3|6726.5|6731|6729.2|6731.1|6729.3|6728.1|6726.3|207
1598852100000|2020-08-31 05:35:00|6730.9|6729.1|6731.7|6729.9|6731.8|6730|6730.5|6728.7|156
1598852400000|2020-08-31 05:40:00|6731.8|6730|6733.4|6731.6|6734.1|6732.3|6730.8|6729|180
1598852700000|2020-08-31 05:45:00|6733.3|6731.5|6736.7|6734.9|6737.2|6735.4|6733.3|6731.5|204
1598853000000|2020-08-31 05:50:00|6736.6|6734.8|6735.9|6734.1|6737.2|6735.4|6735.1|6733.3|224
1598853300000|2020-08-31 05:55:00|6735.8|6734|6734.1|6732.3|6736|6734.2|6733.5|6731.7|275
1598853600000|2020-08-31 06:00:00|6734|6732.2|6734.1|6732.3|6737.1|6735.3|6733.5|6731.5|382
1598853900000|2020-08-31 06:05:00|6734|6732.2|6729.8|6728|6734.2|6732.4|6729.8|6728|319
1598854200000|2020-08-31 06:10:00|6729.9|6728.1|6727.9|6726.1|6731.1|6729.3|6727.6|6725.8|310
1598854500000|2020-08-31 06:15:00|6727.8|6726|6726.3|6724.5|6728.5|6726.7|6726.1|6724.3|255
1598854800000|2020-08-31 06:20:00|6726.2|6724.4|6725.3|6723.5|6726.7|6724.9|6725.3|6723.5|205
1598855100000|2020-08-31 06:25:00|6725.2|6723.4|6724.2|6722.4|6725.3|6723.5|6723.1|6721.1|242
1598855400000|2020-08-31 06:30:00|6724.3|6722.5|6726|6724.2|6728.2|6726.4|6724.1|6722.3|315
1598855700000|2020-08-31 06:35:00|6726.1|6724.3|6727.8|6724.8|6727.8|6725.6|6725.4|6723.6|297
1598856000000|2020-08-31 06:40:00|6727.2|6725.4|6726.1|6724.3|6729.5|6727.7|6725.4|6723.6|272
1598856300000|2020-08-31 06:45:00|6726|6724.2|6723|6721.2|6726.7|6724.7|6720.1|6717.9|286
1598856600000|2020-08-31 06:50:00|6722.9|6721.1|6725.1|6723.3|6726.2|6724.4|6722.9|6721.1|237
1598856900000|2020-08-31 06:55:00|6725|6723.2|6726.5|6723.5|6726.8|6724.5|6723.8|6721.6|290
1598857200000|2020-08-31 07:00:00|6726.6|6723.6|6727|6725.2|6729.4|6727.3|6723.3|6720.8|397
1598857500000|2020-08-31 07:05:00|6727.1|6725.3|6727|6725.2|6728.7|6726.8|6725.5|6723.6|410
1598857800000|2020-08-31 07:10:00|6727.2|6725.4|6730.4|6728.6|6730.8|6728.6|6726.4|6724|372
1598858100000|2020-08-31 07:15:00|6730.3|6728.5|6731.1|6729.3|6734.4|6732.5|6730.1|6728.3|320
1598858400000|2020-08-31 07:20:00|6731|6729.2|6729.4|6727.6|6731.5|6729.7|6728.4|6726.6|241
1598858700000|2020-08-31 07:25:00|6729.3|6727.5|6729.5|6727.7|6729.8|6728|6727|6724.9|330
1598859000000|2020-08-31 07:30:00|6729.4|6727.6|6728.3|6726.5|6731.2|6729.3|6727.2|6724.9|435
1598859300000|2020-08-31 07:35:00|6728.2|6726.4|6729.1|6727.3|6731.1|6729.2|6727|6724.9|379
1598859600000|2020-08-31 07:40:00|6729|6727.2|6730|6728.2|6731.8|6729.3|6728.2|6726.4|401
1598859900000|2020-08-31 07:45:00|6730.1|6728.3|6727.8|6726|6730.7|6728.9|6727.6|6725.8|324
1598860200000|2020-08-31 07:50:00|6727.7|6725.9|6726.7|6724.9|6727.9|6726.1|6725.1|6723.3|294
1598860500000|2020-08-31 07:55:00|6726.8|6725|6728.2|6726.4|6730.1|6728.3|6726.2|6724.4|332
1598860800000|2020-08-31 08:00:00|6728.3|6726.5|6727.1|6725.3|6730.7|6728.6|6727.1|6725.3|305
1598861100000|2020-08-31 08:05:00|6726.9|6725.1|6727|6725.2|6728.8|6726.4|6726.3|6724|371
1598861400000|2020-08-31 08:10:00|6726.9|6725.1|6727.9|6726.1|6728.3|6726.5|6726.3|6724.5|400
1598861700000|2020-08-31 08:15:00|6727.8|6726|6724.9|6723.1|6728.1|6726.3|6724.1|6722.3|329
1598862000000|2020-08-31 08:20:00|6725|6723.2|6728.7|6726.9|6728.7|6726.9|6724.8|6722.5|275
1598862300000|2020-08-31 08:25:00|6728.5|6726.7|6727|6725.2|6730.2|6728.2|6726.9|6724.6|277
1598862600000|2020-08-31 08:30:00|6727.1|6725.3|6729.9|6728.1|6730.5|6728.3|6727|6725.2|273
1598862900000|2020-08-31 08:35:00|6730|6728.2|6729|6727.2|6730.8|6728.7|6727.9|6726.1|278
1598863200000|2020-08-31 08:40:00|6728.9|6727.1|6730.8|6729|6731|6729.2|6728|6726.2|267
1598863500000|2020-08-31 08:45:00|6730.5|6728.7|6732.1|6730.3|6732.6|6730.4|6730|6728.2|351
1598863800000|2020-08-31 08:50:00|6731.9|6730.1|6732.2|6730.4|6733|6731|6729.8|6728|371
1598864100000|2020-08-31 08:55:00|6732.1|6730.3|6733.2|6731.4|6733.6|6731.6|6731.8|6729.6|332
1598864400000|2020-08-31 09:00:00|6733.1|6731.3|6733.9|6732.1|6735.3|6733.5|6732.9|6731.1|259
1598864700000|2020-08-31 09:05:00|6733.8|6732|6733.9|6732.1|6735.1|6733.3|6732.3|6730.5|294
1598865000000|2020-08-31 09:10:00|6734|6732.2|6734.1|6732.3|6735.3|6733.2|6732.6|6730.4|269
1598865300000|2020-08-31 09:15:00|6734|6732.2|6731.2|6729.4|6734.8|6732.5|6730.8|6729|244
1598865600000|2020-08-31 09:20:00|6731.1|6729.3|6731.1|6729.3|6731.9|6729.8|6730.1|6728.3|247
1598865900000|2020-08-31 09:25:00|6731|6729.2|6731|6729.2|6732.1|6730.3|6730.7|6728.6|198
1598866200000|2020-08-31 09:30:00|6730.9|6729.1|6729|6727.2|6731|6729.2|6727.7|6725.9|220
1598866500000|2020-08-31 09:35:00|6729.1|6727.3|6730.2|6728.4|6731|6729.2|6728.9|6726.6|176
1598866800000|2020-08-31 09:40:00|6730.1|6728.3|6727.9|6726.1|6730.9|6728.6|6727.9|6726.1|210
1598867100000|2020-08-31 09:45:00|6728|6726.2|6729.1|6727.3|6730.5|6728.3|6727.9|6726.1|239
1598867400000|2020-08-31 09:50:00|6729.2|6727.4|6731.6|6728.6|6731.7|6729.3|6729.1|6727.3|148
1598867700000|2020-08-31 09:55:00|6731|6729.2|6728.5|6726.7|6731|6729.2|6728|6726.2|147
1598868000000|2020-08-31 10:00:00|6728.3|6726.5|6726.8|6725|6728.5|6726.7|6725.7|6723.9|289
1598868300000|2020-08-31 10:05:00|6726.7|6724.9|6724.9|6723.1|6727.2|6725.2|6724.6|6722.4|270
1598868600000|2020-08-31 10:10:00|6724.8|6723|6723.8|6722|6724.9|6723.1|6723.7|6721.6|193
1598868900000|2020-08-31 10:15:00|6723.9|6722.1|6723.9|6722.1|6724.6|6722.7|6723.1|6721.3|207
1598869200000|2020-08-31 10:20:00|6723.8|6722|6726.1|6724.3|6726.7|6724.4|6723.4|6720.9|318
1598869500000|2020-08-31 10:25:00|6726.2|6724.4|6731.2|6729.4|6731.3|6729.5|6725.9|6723.6|283
1598869800000|2020-08-31 10:30:00|6731.3|6729.5|6734|6732.2|6734.6|6732.3|6731.2|6729.4|265
1598870100000|2020-08-31 10:35:00|6734.1|6732.3|6733.6|6730.6|6734.1|6732.3|6731|6729.2|206
1598870400000|2020-08-31 10:40:00|6733.5|6730.5|6733.1|6731.3|6733.6|6731.8|6731.6|6729.1|302
1598870700000|2020-08-31 10:45:00|6733.3|6731.5|6734.4|6732.6|6735.8|6733.3|6732.8|6730.6|283
1598871000000|2020-08-31 10:50:00|6734.8|6733|6729.9|6728.1|6735.8|6734|6729|6727.2|395
1598871300000|2020-08-31 10:55:00|6729.8|6728|6731.2|6729.4|6733.3|6731.5|6729.5|6727.6|356
1598871600000|2020-08-31 11:00:00|6731.3|6729.5|6733.3|6731.5|6734.5|6732.2|6731|6729.2|446
1598871900000|2020-08-31 11:05:00|6733.2|6731.4|6734.1|6732.3|6734.8|6732.5|6732.4|6730.4|317
1598872200000|2020-08-31 11:10:00|6734.2|6732.4|6735|6733.2|6735.4|6733.6|6733|6730.9|318
1598872500000|2020-08-31 11:15:00|6735.1|6733.3|6735.2|6733.4|6736|6734.2|6734.8|6733|255
1598872800000|2020-08-31 11:20:00|6735.1|6733.3|6734.2|6732.4|6736.5|6734.7|6732.3|6730.5|309
1598873100000|2020-08-31 11:25:00|6734.3|6732.5|6737.1|6735.3|6737.6|6735.5|6733.9|6732.1|402
1598873400000|2020-08-31 11:30:00|6737|6735.2|6734.3|6732.5|6737.2|6735.4|6733.1|6730.7|364
1598873700000|2020-08-31 11:35:00|6734.2|6732.4|6734.2|6732.4|6734.3|6732.5|6732.8|6731|329
1598874000000|2020-08-31 11:40:00|6734.4|6732.6|6735.4|6733.6|6736.1|6734.3|6733.1|6731.3|293
1598874300000|2020-08-31 11:45:00|6735.5|6733.7|6736.2|6734.4|6737|6735.2|6734.1|6732.3|279
1598874600000|2020-08-31 11:50:00|6736.3|6734.5|6737|6735.2|6737.3|6735.5|6735.5|6733.6|357
1598874900000|2020-08-31 11:55:00|6737.1|6735.3|6738.1|6736.3|6739.4|6737.6|6736|6734.2|270
1598875200000|2020-08-31 12:00:00|6738.2|6736.4|6732.8|6731|6738.6|6736.4|6732.7|6730.9|289
1598875500000|2020-08-31 12:05:00|6733|6731.2|6734.3|6732.5|6734.4|6732.6|6732.5|6730.3|319
1598875800000|2020-08-31 12:10:00|6734.2|6732.4|6736.6|6733.6|6738.6|6736.5|6734.1|6731.7|348
1598876100000|2020-08-31 12:15:00|6736.7|6733.7|6733|6731.2|6736.7|6734.3|6733|6731.2|333
1598876400000|2020-08-31 12:20:00|6733.1|6731.3|6734.1|6732.3|6734.9|6733|6732.3|6730.2|311
1598876700000|2020-08-31 12:25:00|6734.2|6732.4|6730.3|6728.5|6735.1|6733|6730.2|6728.4|448
1598877000000|2020-08-31 12:30:00|6730.2|6728.4|6732.9|6731.1|6733.4|6731.6|6729.8|6728|365
1598877300000|2020-08-31 12:35:00|6733|6731.2|6731.9|6730.1|6733.8|6732|6731.3|6729.5|392
1598877600000|2020-08-31 12:40:00|6731.8|6730|6732.3|6730.5|6733.2|6731.4|6730.6|6728.7|384
1598877900000|2020-08-31 12:45:00|6732.2|6730.4|6733.9|6732.1|6734.9|6732.8|6731.9|6730.1|271
1598878200000|2020-08-31 12:50:00|6733.8|6732|6731.8|6730|6735.5|6733.7|6731.8|6730|300
1598878500000|2020-08-31 12:55:00|6731.9|6730.1|6732|6730.2|6732.8|6731|6729.3|6727.5|338
1598878800000|2020-08-31 13:00:00|6731.9|6730.1|6729.9|6728.1|6732.5|6730.7|6727.2|6725.4|477
1598879100000|2020-08-31 13:05:00|6730|6728.2|6731.8|6730|6733.2|6731.4|6729.2|6727.4|453
1598879400000|2020-08-31 13:10:00|6731.9|6730.1|6734.3|6732.5|6734.7|6732.9|6731.5|6729.7|303
1598879700000|2020-08-31 13:15:00|6734.5|6732.7|6739.7|6737.9|6741.2|6739.4|6734.3|6732.5|377
1598880000000|2020-08-31 13:20:00|6739.8|6738|6732.7|6730.9|6740.1|6738.3|6732.5|6730.7|359
1598880300000|2020-08-31 13:25:00|6732.6|6730.8|6733|6731.2|6733.3|6731.5|6729.9|6727.9|494
1598880600000|2020-08-31 13:30:00|6733.1|6731.3|6732.2|6730.4|6734.8|6732.6|6732|6730.2|492
1598880900000|2020-08-31 13:35:00|6732.1|6730.3|6731.9|6730.1|6733.3|6731.5|6729.2|6727.4|388
1598881200000|2020-08-31 13:40:00|6732|6730.2|6735|6733.2|6736.3|6734.5|6731|6729.2|422
1598881500000|2020-08-31 13:45:00|6734.8|6733|6732|6730.2|6736.3|6734.5|6728.9|6727.1|498
1598881800000|2020-08-31 13:50:00|6732.1|6730.3|6732.1|6730.3|6733.5|6731.7|6730.7|6728.9|431
1598882100000|2020-08-31 13:55:00|6732.2|6730.4|6732.2|6730.4|6735.8|6733.4|6731.5|6729.7|349
1598882400000|2020-08-31 14:00:00|6732.1|6730.3|6737|6735.2|6737.2|6735.4|6732|6730.2|308
1598882700000|2020-08-31 14:05:00|6737.1|6735.3|6741.3|6739.5|6741.3|6739.5|6736.1|6734.3|457
1598883000000|2020-08-31 14:10:00|6741.2|6739.4|6750.2|6748.4|6750.7|6748.9|6741.2|6739.4|364
1598883300000|2020-08-31 14:15:00|6750.3|6748.5|6751|6749.2|6752.5|6750.7|6749.4|6747.6|256
1598883600000|2020-08-31 14:20:00|6751.1|6749.3|6749.4|6747.6|6751.1|6749.3|6747.3|6745.5|336
1598883900000|2020-08-31 14:25:00|6749.3|6747.5|6750.4|6748.6|6750.8|6749|6746.1|6744.3|376
1598884200000|2020-08-31 14:30:00|6750.5|6748.7|6757.6|6755.8|6759.7|6757.6|6750.4|6748.6|505
1598884500000|2020-08-31 14:35:00|6757.5|6755.7|6751.5|6749.7|6758.6|6756.8|6751.1|6749.3|442
1598884800000|2020-08-31 14:40:00|6751.6|6749.8|6751.1|6749.3|6754.6|6752.6|6749.1|6746.8|542
1598885100000|2020-08-31 14:45:00|6751.2|6749.4|6757.4|6755.6|6757.5|6755.7|6749.2|6746.6|559
1598885400000|2020-08-31 14:50:00|6757.8|6756|6761.7|6759.9|6761.9|6759.9|6754.2|6752.4|394
1598885700000|2020-08-31 14:55:00|6761.6|6759.8|6759.2|6757.4|6764.5|6762.7|6755.7|6753.8|649
1598886000000|2020-08-31 15:00:00|6759.3|6757.5|6752.9|6751.1|6761.2|6759|6752.3|6750.5|581
1598886300000|2020-08-31 15:05:00|6752.6|6750.8|6751.2|6749.4|6754|6752.1|6748.4|6746|390
1598886600000|2020-08-31 15:10:00|6751.3|6749.5|6747.3|6745.5|6752.1|6750.3|6747.2|6745.4|334
1598886900000|2020-08-31 15:15:00|6747.2|6745.4|6752.3|6750.5|6753.3|6751.5|6747|6745.2|282
1598887200000|2020-08-31 15:20:00|6752.4|6750.6|6745.2|6743.4|6753.6|6751.4|6742.8|6741|393
1598887500000|2020-08-31 15:25:00|6745.4|6743.6|6741|6738|6745.4|6743.6|6738.1|6735.8|385
1598887800000|2020-08-31 15:30:00|6740.5|6738.7|6737.6|6735.8|6741.6|6739.8|6735|6733.2|426
1598888100000|2020-08-31 15:35:00|6737.5|6735.7|6741.4|6739.6|6744.7|6742.9|6737.5|6735.7|431
1598888400000|2020-08-31 15:40:00|6741.3|6739.5|6744.3|6742.5|6744.5|6742.7|6740.2|6738.4|419
1598888700000|2020-08-31 15:45:00|6744.5|6742.7|6752.8|6751|6752.8|6751|6744.5|6742.7|429
1598889000000|2020-08-31 15:50:00|6752.7|6750.9|6756.8|6755|6756.8|6755|6752.7|6750.9|380
1598889300000|2020-08-31 15:55:00|6756.7|6754.9|6754.3|6752.5|6758|6756.2|6752.8|6751|405
1598889600000|2020-08-31 16:00:00|6754|6752.2|6757.5|6755.7|6760.1|6757.9|6753.1|6751.3|427
1598889900000|2020-08-31 16:05:00|6757.4|6755.6|6758.2|6756.4|6758.5|6756.7|6755.9|6754.1|322
1598890200000|2020-08-31 16:10:00|6758.3|6756.5|6749|6747.2|6758.7|6756.9|6749|6747.2|414
1598890500000|2020-08-31 16:15:00|6749.1|6747.3|6750.4|6748.6|6751.3|6749.5|6748.2|6746.4|316
1598890800000|2020-08-31 16:20:00|6750.3|6748.5|6750.2|6748.4|6751.5|6749.7|6749.3|6747.5|338
1598891100000|2020-08-31 16:25:00|6750.3|6748.5|6750.6|6748.8|6750.7|6748.9|6748.3|6746.5|316
1598891400000|2020-08-31 16:30:00|6750.9|6749.1|6752.5|6750.7|6753.4|6751.6|6749.8|6748|260
1598891700000|2020-08-31 16:35:00|6752.3|6750.5|6752.4|6750.6|6753.5|6751.7|6751|6749.2|313
1598892000000|2020-08-31 16:40:00|6751.8|6750|6750.6|6748.8|6753.8|6752|6749.2|6747.4|333
1598892300000|2020-08-31 16:45:00|6750.5|6748.7|6749.2|6747.4|6752.2|6750.4|6749.1|6746.6|345
1598892600000|2020-08-31 16:50:00|6749.3|6747.5|6749.1|6747.3|6749.9|6748.1|6747.3|6745.5|265
1598892900000|2020-08-31 16:55:00|6749.2|6747.4|6751.7|6749.9|6752.4|6750.6|6748.8|6746.9|356
1598893200000|2020-08-31 17:00:00|6751.6|6749.8|6754.5|6752.7|6754.6|6752.8|6751.4|6749.6|368
1598893500000|2020-08-31 17:05:00|6754.6|6752.8|6753.2|6751.4|6754.8|6753|6752.6|6750.8|260
1598893800000|2020-08-31 17:10:00|6753.3|6751.5|6752.3|6750.5|6753.3|6751.5|6752.1|6750|192
1598894100000|2020-08-31 17:15:00|6752.4|6750.6|6754.7|6752.9|6755.7|6753.9|6752.2|6750.4|282
1598894400000|2020-08-31 17:20:00|6754.8|6753|6752.2|6750.4|6754.8|6753|6752|6750.2|170
1598894700000|2020-08-31 17:25:00|6752.3|6750.5|6751.6|6749.8|6752.4|6750.6|6751.2|6749.4|212
1598895000000|2020-08-31 17:30:00|6751.5|6749.7|6752.3|6750.5|6752.9|6750.9|6751.2|6749.4|180
1598895300000|2020-08-31 17:35:00|6752.4|6750.6|6752.4|6750.6|6752.4|6750.6|6751.1|6749.3|185
1598895600000|2020-08-31 17:40:00|6752.3|6750.5|6752.2|6750.4|6753.4|6751.6|6751.4|6749.6|207
1598895900000|2020-08-31 17:45:00|6752.3|6750.5|6751.2|6749.4|6753.9|6752.1|6751.2|6749.4|219
1598896200000|2020-08-31 17:50:00|6751.3|6749.5|6751.2|6749.4|6752.3|6750.5|6751.1|6749.3|165
1598896500000|2020-08-31 17:55:00|6751.3|6749.5|6752.3|6750.5|6752.3|6750.5|6750.9|6749.1|159
1598896800000|2020-08-31 18:00:00|6752.4|6750.6|6748.2|6746.4|6752.4|6750.6|6748.1|6746.3|245
1598897100000|2020-08-31 18:05:00|6748.3|6746.5|6749.3|6747.5|6750.2|6748.4|6747.8|6746|231
1598897400000|2020-08-31 18:10:00|6749.4|6747.6|6748.3|6746.5|6750.1|6748.3|6748.3|6746.5|232
1598897700000|2020-08-31 18:15:00|6748|6746.2|6746.9|6745.1|6748.5|6746.7|6746.4|6744.6|252
1598898000000|2020-08-31 18:20:00|6747|6745.2|6747.5|6745.7|6747.6|6745.8|6745.6|6743.8|221
1598898300000|2020-08-31 18:25:00|6747.4|6745.6|6747.2|6745.4|6748.3|6746.5|6747.1|6745.3|222
1598898600000|2020-08-31 18:30:00|6747.3|6745.5|6747.7|6745.9|6748.3|6746.5|6746.4|6744.6|261
1598898900000|2020-08-31 18:35:00|6747.6|6745.8|6746.8|6745|6748.3|6746.5|6745.5|6743.7|229
1598899200000|2020-08-31 18:40:00|6747.4|6745.6|6747.3|6745.5|6748|6746.2|6746.8|6745|201
1598899500000|2020-08-31 18:45:00|6747.4|6745.6|6749.1|6747.3|6749.2|6747.4|6747.3|6745.5|243
1598899800000|2020-08-31 18:50:00|6749.5|6747.7|6750.5|6748.7|6750.5|6748.7|6748.9|6747.1|190
1598900100000|2020-08-31 18:55:00|6750.6|6748.8|6746.4|6743.4|6751.7|6749.9|6744.7|6742.8|226
1598900400000|2020-08-31 19:00:00|6746.7|6743.7|6740.3|6737.3|6747.6|6744.6|6739.7|6737.2|369
1598900700000|2020-08-31 19:05:00|6740.4|6737.4|6743.7|6741.9|6744.2|6742.1|6739.7|6737.2|218
1598901000000|2020-08-31 19:10:00|6743.5|6741.7|6740.8|6739|6744.4|6742.2|6740.8|6739|188
1598901300000|2020-08-31 19:15:00|6741.5|6739.7|6739.7|6737.9|6742|6740.2|6739.7|6737.9|151
1598901600000|2020-08-31 19:20:00|6739.8|6738|6739.7|6737.9|6742.3|6739.8|6739.5|6737.7|169
1598901900000|2020-08-31 19:25:00|6739.8|6738|6741.1|6739.3|6742.3|6739.9|6739.8|6738|125
1598902200000|2020-08-31 19:30:00|6741.3|6739.5|6739.7|6737.9|6741.6|6739.8|6739.6|6737.8|110
1598902500000|2020-08-31 19:35:00|6740|6738.2|6739.7|6737.9|6741.2|6738.9|6739.5|6737.7|105
1598902800000|2020-08-31 19:40:00|6739.8|6738|6738.5|6736.7|6740.2|6738|6735.6|6733.8|151
1598903100000|2020-08-31 19:45:00|6738.6|6736.8|6738.7|6736.9|6740.1|6737.7|6737.5|6735.2|125
1598903400000|2020-08-31 19:50:00|6738.6|6736.8|6739.6|6737.8|6741.7|6739.9|6737.6|6735.8|198
1598903700000|2020-08-31 19:55:00|6739.5|6737.7|6735.6|6733.8|6740.6|6738.8|6735.6|6733.8|319
1598904000000|2020-08-31 20:00:00|6736.1|6733.1|6736.5|6734.7|6738.2|6735.9|6735.5|6733.1|262
1598904300000|2020-08-31 20:05:00|6736.4|6734.6|6736|6734.2|6737|6734.8|6735.5|6733.4|99
1598904600000|2020-08-31 20:10:00|6736.1|6734.3|6735.4|6733.6|6736.6|6734.7|6735.1|6733.1|71
1598904900000|2020-08-31 20:15:00|6735.5|6733.7|6735.6|6733.8|6736.1|6733.8|6734.4|6732|97
1598905200000|2020-08-31 20:20:00|6735.7|6733.9|6733.6|6731.8|6735.7|6733.9|6733.6|6731.5|81
1598905500000|2020-08-31 20:25:00|6733.7|6731.9|6734.3|6732.5|6735.1|6732.7|6733.5|6731.1|122
1598905800000|2020-08-31 20:30:00|6734.2|6732.4|6735.6|6733.8|6736.2|6733.8|6733.6|6731.8|103
1598906100000|2020-08-31 20:35:00|6735.5|6733.7|6735.5|6733.7|6736.1|6734.1|6735.4|6732.9|63
1598906400000|2020-08-31 20:40:00|6735.6|6733.8|6735.7|6733.9|6737.2|6734.3|6735.1|6732.9|98
1598906700000|2020-08-31 20:45:00|6735.9|6734.1|6737.3|6734.3|6738.5|6736|6735.9|6733.4|117
1598907000000|2020-08-31 20:50:00|6737.4|6734.4|6738|6735|6738.2|6735.2|6736.5|6734|131
1598907300000|2020-08-31 20:55:00|6737.2|6735.4|6734.9|6731.9|6737.2|6735.4|6733.8|6731.2|171
1598907600000|2020-08-31 21:00:00|6735.1|6731.1|6741.5|6737.5|6742.8|6738.8|6735.1|6731.1|45
1598907900000|2020-08-31 21:05:00|6744.6|6740.6|6736.7|6732.7|6744.7|6740.7|6734.6|6730.6|130
1598908200000|2020-08-31 21:10:00|6736.8|6732.8|6745.9|6741.9|6746.1|6742.1|6735|6731|114
1598908500000|2020-08-31 21:15:00|6745.8|6741.8|6746.5|6742.5|6747.8|6743.8|6740.4|6736.4|161
1598908800000|2020-08-31 21:20:00|6745.8|6741.8|6743.5|6739.5|6747.2|6743.2|6741.7|6737.7|146
1598909100000|2020-08-31 21:25:00|6743.3|6739.3|6745|6741|6747.4|6743.4|6743|6739|128
1598909400000|2020-08-31 21:30:00|6744.6|6740.6|6743.5|6739.5|6746.3|6742.3|6740.2|6736.2|277
1598909700000|2020-08-31 21:35:00|6743.4|6739.4|6735.2|6731.2|6745.4|6741.4|6730.8|6726.8|398
1598910000000|2020-08-31 21:40:00|6735.1|6731.1|6735.1|6731.1|6735.8|6731.8|6734.4|6730.4|185
1598910300000|2020-08-31 21:45:00|6735|6731|6734.1|6730.1|6735.6|6731.6|6734|6730|214
1598910600000|2020-08-31 21:50:00|6733.9|6729.9|6741.2|6737.2|6741.9|6737.9|6733.9|6729.9|252
1598910900000|2020-08-31 21:55:00|6741.1|6737.1|6741|6737|6741.6|6737.6|6740.5|6736.5|238
1598911200000|2020-08-31 22:00:00|6740.7|6736.7|6738.3|6735.1|6740.7|6736.7|6736.8|6732.8|336
1598911500000|2020-08-31 22:05:00|6738.4|6734.9|6737.7|6734.7|6739.8|6735.8|6737.5|6734.3|289
1598911800000|2020-08-31 22:10:00|6737.8|6734.8|6737.6|6734.6|6738.4|6735.2|6737.2|6734.1|259
1598912100000|2020-08-31 22:15:00|6737.7|6734.7|6737.1|6734.1|6737.8|6734.8|6735.5|6732.5|157
1598912400000|2020-08-31 22:20:00|6737.2|6734.2|6734.3|6731.3|6738.3|6735.3|6734.1|6731.1|176
1598912700000|2020-08-31 22:25:00|6734.2|6731.2|6731.9|6728.9|6734.6|6732.1|6731.9|6728.9|116
1598913000000|2020-08-31 22:30:00|6732|6729|6732|6729|6732.4|6729.4|6731.6|6728.6|139
1598913300000|2020-08-31 22:35:00|6732.1|6729.1|6734.4|6731.4|6735.1|6732.1|6732.1|6729.1|183
1598913600000|2020-08-31 22:40:00|6734.6|6731.6|6736.1|6733.1|6736.3|6733.3|6734.4|6731.4|127
1598913900000|2020-08-31 22:45:00|6736.4|6733.4|6735.5|6732.5|6736.4|6733.4|6734.5|6731.8|130
1598914200000|2020-08-31 22:50:00|6735.6|6732.6|6735.3|6732.3|6736.2|6733.7|6735.2|6732.2|110
1598914500000|2020-08-31 22:55:00|6735.2|6732.2|6735.9|6732.9|6736.3|6734.3|6734.7|6732.1|112
1598914800000|2020-08-31 23:00:00|6736|6733|6736.9|6733.9|6738.4|6735.4|6735.5|6732.5|181
1598915100000|2020-08-31 23:05:00|6737|6734|6734.2|6731.2|6737|6734|6733.1|6730.1|154
1598915400000|2020-08-31 23:10:00|6734.3|6731.3|6733.3|6730.3|6734.4|6731.4|6732.9|6729.9|149
1598915700000|2020-08-31 23:15:00|6733.6|6730.6|6735.2|6732.2|6735.4|6732.6|6733.5|6730.5|147
1598916000000|2020-08-31 23:20:00|6735.3|6732.3|6738.1|6735.1|6738.2|6735.8|6735.2|6732.2|226
1598916300000|2020-08-31 23:25:00|6738.2|6735.2|6738.4|6735.4|6738.9|6735.9|6737.4|6734.9|115
1598916600000|2020-08-31 23:30:00|6738.6|6735.6|6740.1|6737.1|6740.2|6737.2|6737|6734.9|151
1598916900000|2020-08-31 23:35:00|6739.6|6737.8|6740.2|6737.2|6741.3|6738.9|6739.3|6736.7|205
1598917200000|2020-08-31 23:40:00|6740.3|6737.3|6736.9|6733.9|6740.3|6737.3|6735.5|6732.8|240
1598917500000|2020-08-31 23:45:00|6737|6734|6735.5|6733.7|6737.2|6734.2|6734.6|6732.1|156
1598917800000|2020-08-31 23:50:00|6735.6|6733.8|6733.2|6730.2|6736.3|6733.9|6732.4|6729.9|229
1598918100000|2020-08-31 23:55:00|6733.1|6730.1|6733.4|6731.6|6734.1|6732|6732.4|6730.1|176
1598918400000|2020-09-01 00:00:00|6733.9|6732.1|6742.2|6739.2|6743.3|6740.8|6733.9|6731.7|424
1598918700000|2020-09-01 00:05:00|6742.3|6739.3|6746.7|6744.9|6748.7|6746.9|6741.7|6739.3|360
1598919000000|2020-09-01 00:10:00|6746.8|6745|6744.4|6742.6|6747.5|6745.7|6740.6|6737.9|337
1598919300000|2020-09-01 00:15:00|6744.5|6742.7|6744.4|6742.6|6745.6|6743.8|6743.5|6741.1|281
1598919600000|2020-09-01 00:20:00|6744.5|6742.7|6744.5|6742.7|6745.6|6743.8|6742.7|6740.5|263
1598919900000|2020-09-01 00:25:00|6744.9|6743.1|6742.3|6740.5|6744.9|6743.1|6741.5|6739.1|197
1598920200000|2020-09-01 00:30:00|6742.2|6740.4|6742.5|6740.7|6743.4|6741.6|6741.8|6739.9|184
1598920500000|2020-09-01 00:35:00|6742.6|6740.8|6742.7|6740.9|6743|6741.2|6740.9|6739.1|187
1598920800000|2020-09-01 00:40:00|6742.6|6740.8|6736.8|6735|6742.8|6741|6736.7|6734.9|215
1598921100000|2020-09-01 00:45:00|6736.7|6734.9|6740.5|6738.7|6741.6|6739.8|6736.7|6734.9|229
1598921400000|2020-09-01 00:50:00|6740.6|6738.8|6734.1|6731.1|6740.7|6738.9|6731.1|6728.7|431
1598921700000|2020-09-01 00:55:00|6733.9|6730.9|6737.6|6735.8|6739.1|6736.6|6733.9|6730.9|271
1598922000000|2020-09-01 01:00:00|6737.7|6735.9|6740.1|6738.3|6742.9|6740.8|6737.6|6735.7|382
1598922300000|2020-09-01 01:05:00|6740.2|6738.4|6741.7|6739.9|6742.5|6740.7|6739.6|6737.8|323
1598922600000|2020-09-01 01:10:00|6741.6|6739.8|6738.7|6736.9|6743.6|6741.8|6738.7|6736.9|315
1598922900000|2020-09-01 01:15:00|6738.6|6736.8|6742.6|6740.8|6743.4|6741.3|6738.6|6736.3|306
1598923200000|2020-09-01 01:20:00|6742.5|6740.7|6740.3|6738.5|6743.7|6741.4|6739.4|6737.6|326
1598923500000|2020-09-01 01:25:00|6740.2|6738.4|6743.2|6740.2|6743.5|6740.6|6739.5|6737.3|365
1598923800000|2020-09-01 01:30:00|6743.3|6740.3|6743.2|6740.2|6745.3|6742.5|6741.4|6739.2|379
1598924100000|2020-09-01 01:35:00|6743.1|6740.1|6747.2|6745.4|6748.4|6746.1|6742.5|6740.1|430
1598924400000|2020-09-01 01:40:00|6747|6745.2|6745|6742|6748.2|6745.5|6743.6|6741.1|343
1598924700000|2020-09-01 01:45:00|6745.2|6742.2|6749.7|6747.9|6750.3|6748.2|6745.2|6742.2|293
1598925000000|2020-09-01 01:50:00|6749.6|6747.8|6754.3|6752.5|6755.8|6754|6748.3|6746.5|336
1598925300000|2020-09-01 01:55:00|6754.4|6752.6|6758.6|6756.8|6760.2|6758|6752.7|6750.3|460
1598925600000|2020-09-01 02:00:00|6758.7|6756.9|6757.6|6755.8|6760.3|6757.8|6756.2|6754.2|471
1598925900000|2020-09-01 02:05:00|6757.7|6755.9|6753.6|6751.8|6758.2|6755.9|6753.3|6751.5|334
1598926200000|2020-09-01 02:10:00|6753.5|6751.7|6753.5|6751.7|6755.5|6753.4|6752.5|6750.7|250
1598926500000|2020-09-01 02:15:00|6753.6|6751.8|6750.9|6749.1|6754.5|6752.7|6750.6|6748.1|259
1598926800000|2020-09-01 02:20:00|6750.8|6749|6751.7|6749.9|6751.8|6750|6748.9|6747.1|254
1598927100000|2020-09-01 02:25:00|6751.6|6749.8|6751.8|6750|6752.4|6750.6|6750.3|6748.5|309
1598927400000|2020-09-01 02:30:00|6751.9|6750.1|6751.8|6750|6754|6752.1|6751.6|6749.8|305
1598927700000|2020-09-01 02:35:00|6751.7|6749.9|6763.3|6761.5|6764.3|6762.1|6751|6749.2|464
1598928000000|2020-09-01 02:40:00|6763.6|6761.8|6765.9|6764.1|6767.2|6765|6758.6|6756.2|528
1598928300000|2020-09-01 02:45:00|6765.8|6764|6761.7|6759.9|6767.4|6765.2|6761.5|6759.2|445
1598928600000|2020-09-01 02:50:00|6761.8|6760|6765.3|6762.3|6765.3|6763|6759.6|6757.3|346
1598928900000|2020-09-01 02:55:00|6765.2|6762.2|6764.7|6762.9|6766.1|6763.9|6761.6|6759.5|392
1598929200000|2020-09-01 03:00:00|6765.3|6762.3|6763.9|6762.1|6765.8|6763.8|6763|6760.7|386
1598929500000|2020-09-01 03:05:00|6763.7|6761.9|6762.5|6760.7|6764.1|6762|6761|6759.2|245
1598929800000|2020-09-01 03:10:00|6762.6|6760.8|6762.6|6760.8|6764.5|6762.7|6761.7|6759.9|303
1598930100000|2020-09-01 03:15:00|6762.7|6760.9|6766|6764.2|6766.3|6764.2|6762.2|6760.3|260
1598930400000|2020-09-01 03:20:00|6765.9|6764.1|6766.5|6764.7|6767.4|6765.1|6764.4|6762.1|323
1598930700000|2020-09-01 03:25:00|6766.2|6764.4|6764.2|6762.4|6766.8|6765|6763.8|6761.5|266
1598931000000|2020-09-01 03:30:00|6764.3|6762.5|6762.8|6761|6766.5|6764.1|6762.6|6760.8|224
1598931300000|2020-09-01 03:35:00|6762.7|6760.9|6762.8|6761|6763.4|6761.2|6761.2|6758.9|303
1598931600000|2020-09-01 03:40:00|6762.5|6760.7|6762.5|6760.7|6764.6|6762.4|6762|6760.2|304
1598931900000|2020-09-01 03:45:00|6762.6|6760.8|6762.8|6761|6764.5|6762.1|6761.1|6759|255
1598932200000|2020-09-01 03:50:00|6762.7|6760.9|6761.7|6759.9|6763.1|6761.3|6761.1|6759.2|223
1598932500000|2020-09-01 03:55:00|6761.9|6760.1|6760.6|6758.8|6761.9|6760.1|6759.5|6757.7|239
1598932800000|2020-09-01 04:00:00|6760.1|6758.3|6759.4|6757.6|6760.8|6759|6758|6756.1|271
1598933100000|2020-09-01 04:05:00|6759.5|6757.7|6763|6761.2|6763.1|6761.3|6759.2|6756.8|187
1598933400000|2020-09-01 04:10:00|6762.9|6761.1|6763|6761.2|6764.1|6762.3|6762.8|6761|174
1598933700000|2020-09-01 04:15:00|6762.9|6761.1|6762.6|6760.8|6763.5|6761.7|6760.6|6758.8|244
1598934000000|2020-09-01 04:20:00|6762.5|6760.7|6760.3|6758.5|6762.7|6760.9|6759.9|6757.4|220
1598934300000|2020-09-01 04:25:00|6760.4|6758.6|6760.4|6757.2|6761.9|6759.4|6759.7|6757|189
1598934600000|2020-09-01 04:30:00|6760.5|6757.4|6762.3|6759.3|6765|6761.4|6757.1|6754.1|485
1598934900000|2020-09-01 04:35:00|6762.2|6759.2|6758.3|6756.5|6762.5|6759.8|6757.8|6755.4|298
1598935200000|2020-09-01 04:40:00|6759|6756|6761|6759.2|6761.6|6759.3|6758.4|6755.8|258
1598935500000|2020-09-01 04:45:00|6761.6|6758.6|6759.7|6757.9|6761.6|6759.3|6759.3|6757.5|170
1598935800000|2020-09-01 04:50:00|6759.6|6757.8|6755.7|6753.9|6760.3|6758.5|6755.6|6753.4|253
1598936100000|2020-09-01 04:55:00|6755.6|6753.8|6755.8|6754|6756.9|6754.9|6754.9|6753.1|291
1598936400000|2020-09-01 05:00:00|6755.7|6753.9|6757.9|6756.1|6761.3|6759.5|6755.3|6753.1|286
1598936700000|2020-09-01 05:05:00|6758.1|6756.3|6758.8|6757|6760.6|6758.4|6757.9|6756.1|235
1598937000000|2020-09-01 05:10:00|6758.7|6756.9|6759|6757.2|6759.8|6758|6758.6|6756.8|172
1598937300000|2020-09-01 05:15:00|6759.1|6757.3|6762.8|6761|6763.4|6761.6|6759|6757.2|233
1598937600000|2020-09-01 05:20:00|6762.9|6761.1|6754.6|6752.8|6763.5|6761.3|6754.3|6752.5|298
1598937900000|2020-09-01 05:25:00|6754.5|6752.7|6759|6757.2|6759.2|6757.4|6754.5|6752.7|197
1598938200000|2020-09-01 05:30:00|6758.9|6757.1|6759.6|6757.8|6760.6|6758.8|6754.8|6753|313
1598938500000|2020-09-01 05:35:00|6759.7|6757.9|6758|6756.2|6759.7|6757.9|6757.6|6755.4|274
1598938800000|2020-09-01 05:40:00|6758.1|6756.3|6757.2|6755.4|6758.7|6756.3|6755.2|6752.8|300
1598939100000|2020-09-01 05:45:00|6757|6755.2|6763.1|6761.3|6763.8|6762|6757|6755.2|391
1598939400000|2020-09-01 05:50:00|6763|6761.2|6763.7|6760.7|6763.9|6762|6762.2|6759.9|293
1598939700000|2020-09-01 05:55:00|6763.8|6760.8|6766.6|6763.6|6767.6|6765.2|6762.4|6760.4|338
1598940000000|2020-09-01 06:00:00|6766.9|6763.9|6762.1|6760.3|6766.9|6763.9|6761.5|6759.2|572
1598940300000|2020-09-01 06:05:00|6762.2|6760.4|6765.9|6764.1|6766.9|6765.1|6762.2|6759.7|372
1598940600000|2020-09-01 06:10:00|6765.8|6764|6764.8|6763|6766|6764.2|6761.8|6759.7|439
1598940900000|2020-09-01 06:15:00|6764.9|6763.1|6765|6763.2|6765.2|6763.3|6762.3|6760.1|369
1598941200000|2020-09-01 06:20:00|6764.8|6763|6762.9|6761.1|6765.8|6763.5|6762.8|6760.8|452
1598941500000|2020-09-01 06:25:00|6762.8|6761|6758.7|6756.9|6764.2|6761.8|6758.7|6756.3|518
1598941800000|2020-09-01 06:30:00|6759.3|6756.3|6760|6758.2|6760.5|6758.3|6756.3|6753.9|320
1598942100000|2020-09-01 06:35:00|6760.1|6758.3|6761.6|6759.8|6761.9|6759.8|6759.7|6757.3|242
1598942400000|2020-09-01 06:40:00|6761.5|6759.7|6765.3|6762.3|6766.5|6764.1|6761.5|6759.7|342
1598942700000|2020-09-01 06:45:00|6765.4|6762.4|6760.7|6758.9|6765.5|6763.1|6760.4|6758.6|405
1598943000000|2020-09-01 06:50:00|6760.8|6759|6761.8|6760|6762.4|6760.4|6760.5|6758.3|329
1598943300000|2020-09-01 06:55:00|6761.9|6760.1|6762.5|6759.5|6763|6760.7|6757.7|6755.3|413
1598943600000|2020-09-01 07:00:00|6762.4|6759.4|6762.1|6760.3|6762.8|6761|6758.7|6756.5|403
1598943900000|2020-09-01 07:05:00|6762.2|6760.4|6760.2|6758.4|6766.9|6765.1|6760|6758.2|448
1598944200000|2020-09-01 07:10:00|6760|6758.2|6756.7|6754.9|6761.5|6759.7|6755.9|6753.9|543
1598944500000|2020-09-01 07:15:00|6756.8|6755|6760.1|6758.3|6760.7|6758.9|6755|6753.2|420
1598944800000|2020-09-01 07:20:00|6760.3|6758.5|6761.6|6759.8|6764.7|6762.9|6760.2|6758.4|394
1598945100000|2020-09-01 07:25:00|6761.7|6759.9|6760.2|6758.4|6762.6|6760.8|6758.7|6756.7|320
1598945400000|2020-09-01 07:30:00|6760.1|6758.3|6758.8|6757|6762.2|6760.4|6758.7|6756.4|359
1598945700000|2020-09-01 07:35:00|6758.9|6757.1|6764|6761|6764|6762|6758.8|6757|437
1598946000000|2020-09-01 07:40:00|6763.4|6761.6|6767|6765.2|6768.2|6766.2|6763.2|6760.9|314
1598946300000|2020-09-01 07:45:00|6766.9|6765.1|6770.5|6767.5|6770.5|6767.9|6766.6|6764.8|387
1598946600000|2020-09-01 07:50:00|6769.9|6768.1|6775.8|6774|6777.6|6775.2|6769.5|6767.4|340
1598946900000|2020-09-01 07:55:00|6775.9|6774.1|6774.8|6773|6778.2|6776.4|6774.1|6772.2|377
1598947200000|2020-09-01 08:00:00|6774.7|6772.9|6772.7|6770.9|6775.3|6773|6770|6767.9|432
1598947500000|2020-09-01 08:05:00|6772.8|6771|6770.9|6769.1|6773.4|6771.6|6769.7|6767.9|316
1598947800000|2020-09-01 08:10:00|6771|6769.2|6774.1|6772.3|6775.5|6773.2|6770.9|6769|333
1598948100000|2020-09-01 08:15:00|6774|6772.2|6774.7|6772.9|6776.2|6774.4|6772.7|6770.4|348
1598948400000|2020-09-01 08:20:00|6774.6|6772.8|6772|6770.2|6775.1|6773|6769.9|6768.1|355
1598948700000|2020-09-01 08:25:00|6771.9|6770.1|6771.7|6769.9|6773.6|6771.8|6770.8|6768.9|227
1598949000000|2020-09-01 08:30:00|6771.6|6769.8|6766.8|6765|6772.2|6770|6766.2|6764|320
1598949300000|2020-09-01 08:35:00|6767.2|6765.4|6766.7|6764.9|6769.1|6766.7|6763.9|6762.1|428
1598949600000|2020-09-01 08:40:00|6766.6|6764.8|6761.7|6759.9|6766.7|6764.9|6761.6|6759.8|344
1598949900000|2020-09-01 08:45:00|6761.9|6760.1|6765.9|6764.1|6767.2|6765.4|6761|6759.2|411
1598950200000|2020-09-01 08:50:00|6765.8|6764|6765.5|6762.5|6766.6|6764.8|6763.1|6761.3|316
1598950500000|2020-09-01 08:55:00|6764.9|6763.1|6770.5|6768.7|6770.6|6768.7|6762.9|6761.1|268
1598950800000|2020-09-01 09:00:00|6770.4|6768.6|6775.7|6773.9|6775.8|6774|6768.6|6766.8|364
1598951100000|2020-09-01 09:05:00|6775.6|6773.8|6772.7|6770.9|6775.7|6773.9|6772.1|6770.3|377
1598951400000|2020-09-01 09:10:00|6772.8|6771|6769.5|6767.7|6773.7|6771.9|6768.6|6766.4|311
1598951700000|2020-09-01 09:15:00|6769.6|6767.8|6765.6|6763.8|6769.6|6767.8|6763.8|6762|300
1598952000000|2020-09-01 09:20:00|6765.7|6763.9|6767.3|6764.3|6767.4|6765.1|6764.2|6762.1|353
1598952300000|2020-09-01 09:25:00|6766.7|6764.9|6766.9|6765.1|6767.5|6765.7|6765.5|6763.7|280
1598952600000|2020-09-01 09:30:00|6766.8|6765|6767.5|6764.5|6767.5|6765.1|6764.3|6762.5|259
1598952900000|2020-09-01 09:35:00|6767.4|6764.4|6769|6767.2|6769.9|6768.1|6766.9|6764.4|478
1598953200000|2020-09-01 09:40:00|6768.9|6767.1|6767.7|6765.9|6770.1|6767.8|6766.7|6764.4|493
1598953500000|2020-09-01 09:45:00|6768.2|6766.4|6767.3|6765.5|6769.5|6767.1|6766.6|6764.4|291
1598953800000|2020-09-01 09:50:00|6767.4|6765.6|6764.8|6763|6767.6|6765.6|6764.5|6762.5|271
1598954100000|2020-09-01 09:55:00|6764.7|6762.9|6764.9|6763.1|6765.9|6763.9|6764.3|6761.8|351
1598954400000|2020-09-01 10:00:00|6765.2|6763.4|6757.7|6755.9|6765.2|6763.4|6757.6|6755.8|377
1598954700000|2020-09-01 10:05:00|6757.8|6756|6756.6|6754.8|6758.6|6756.8|6755.9|6754.1|253
1598955000000|2020-09-01 10:10:00|6756.4|6754.6|6758.6|6756.8|6758.8|6757|6755.5|6753.7|250
1598955300000|2020-09-01 10:15:00|6758.7|6756.9|6758.9|6757.1|6759.6|6757.8|6757.4|6755.6|287
1598955600000|2020-09-01 10:20:00|6759|6757.2|6763.6|6761.8|6763.8|6762|6757.9|6756.1|313
1598955900000|2020-09-01 10:25:00|6763.2|6761.4|6763.9|6762.1|6765|6763.2|6762.4|6760.6|307
1598956200000|2020-09-01 10:30:00|6763.8|6762|6765|6763.2|6765.7|6763.9|6762.7|6760.9|243
1598956500000|2020-09-01 10:35:00|6764.9|6763.1|6758.8|6757|6765|6763.2|6758.6|6756.8|342
1598956800000|2020-09-01 10:40:00|6758.7|6756.9|6762.9|6761.1|6763.5|6761.7|6758.7|6756.9|223
1598957100000|2020-09-01 10:45:00|6762.8|6761|6762.8|6761|6764.4|6762.1|6762.3|6760.5|215
1598957400000|2020-09-01 10:50:00|6762.7|6760.9|6766.5|6764.7|6766.8|6764.9|6762.7|6760.9|245
1598957700000|2020-09-01 10:55:00|6766.6|6764.8|6763.4|6761.6|6767.7|6765.9|6762.7|6760.9|323
1598958000000|2020-09-01 11:00:00|6763.3|6761.5|6765.9|6764.1|6769.4|6767|6763|6761.2|397
1598958300000|2020-09-01 11:05:00|6766.2|6764.4|6766.7|6764.9|6770.6|6768.3|6765.3|6763.2|349
1598958600000|2020-09-01 11:10:00|6766.6|6764.8|6765.2|6763.4|6768|6766.2|6764.9|6763.1|321
1598958900000|2020-09-01 11:15:00|6765.1|6763.3|6764.6|6762.8|6765.8|6764|6761.8|6760|289
1598959200000|2020-09-01 11:20:00|6764.5|6762.7|6761.9|6760.1|6765.4|6763.1|6761.2|6759.2|282
1598959500000|2020-09-01 11:25:00|6761.8|6760|6765.3|6763.5|6766.3|6764.1|6760.8|6759|314
1598959800000|2020-09-01 11:30:00|6765.4|6763.6|6766.4|6764.6|6767.9|6766.1|6765.4|6763.4|287
1598960100000|2020-09-01 11:35:00|6766.5|6764.7|6768.5|6765.5|6768.9|6766.4|6765.7|6763.4|304
1598960400000|2020-09-01 11:40:00|6768.4|6765.4|6767.8|6766|6768.5|6766.2|6764.9|6763.1|274
1598960700000|2020-09-01 11:45:00|6767.2|6765.4|6767.8|6766|6769.1|6767.3|6766.3|6764.4|359
1598961000000|2020-09-01 11:50:00|6767.9|6766.1|6768.8|6767|6768.9|6767.1|6765.6|6763.8|311
1598961300000|2020-09-01 11:55:00|6768.9|6767.1|6766.1|6764.3|6769.4|6767.1|6764.7|6762.4|362
1598961600000|2020-09-01 12:00:00|6766.2|6764.4|6764.1|6762.3|6766.4|6764.4|6761.8|6760|228
1598961900000|2020-09-01 12:05:00|6764|6762.2|6762.7|6760.9|6764.1|6762.3|6762.6|6760.8|162
1598962200000|2020-09-01 12:10:00|6762.5|6760.7|6763|6761.2|6763.8|6762|6760.7|6758.4|205
1598962500000|2020-09-01 12:15:00|6762.9|6761.1|6759.6|6757.8|6763.1|6761.3|6758.6|6756.3|259
1598962800000|2020-09-01 12:20:00|6759.1|6757.3|6760.9|6759.1|6761.1|6759.3|6757.7|6755.9|188
1598963100000|2020-09-01 12:25:00|6760.5|6758.7|6756.8|6755|6761.6|6759.8|6756.7|6754.7|239
1598963400000|2020-09-01 12:30:00|6756.9|6755.1|6758.9|6757.1|6759.1|6757.3|6756.7|6754.9|225
1598963700000|2020-09-01 12:35:00|6759|6757.2|6768.2|6765.2|6768.4|6766.2|6758.7|6756.9|267
1598964000000|2020-09-01 12:40:00|6767.7|6765.9|6768.6|6766.8|6769.3|6766.9|6766|6764.2|247
1598964300000|2020-09-01 12:45:00|6768.5|6766.7|6769|6767.2|6770.6|6768.8|6768.5|6766.5|318
1598964600000|2020-09-01 12:50:00|6768.9|6767.1|6768.6|6766.8|6770.7|6768.9|6767.7|6765.4|288
1598964900000|2020-09-01 12:55:00|6768.7|6766.9|6770.7|6768.9|6771.6|6769.8|6767.7|6765.2|354
1598965200000|2020-09-01 13:00:00|6770.8|6769|6768.5|6766.7|6774.2|6771.9|6767.5|6765.2|414
1598965500000|2020-09-01 13:05:00|6768.6|6766.8|6766.5|6764.7|6769.4|6767|6765.5|6763.3|410
1598965800000|2020-09-01 13:10:00|6766.6|6764.8|6773.2|6771.4|6775.1|6773.2|6765.6|6763.8|374
1598966100000|2020-09-01 13:15:00|6773.1|6771.3|6773.9|6772.1|6775.4|6772.9|6770.3|6767.9|309
1598966400000|2020-09-01 13:20:00|6773.5|6771.7|6767.8|6766|6780.2|6778.1|6767.5|6765.7|527
1598966700000|2020-09-01 13:25:00|6767.9|6766.1|6773.2|6770.2|6773.4|6771.2|6766.6|6764.8|427
1598967000000|2020-09-01 13:30:00|6772.1|6770.3|6761.4|6758.4|6772.4|6770.3|6761.3|6758.3|580
1598967300000|2020-09-01 13:35:00|6761.3|6758.3|6763|6761.2|6764.2|6761.4|6756.9|6755.1|573
1598967600000|2020-09-01 13:40:00|6762.9|6761.1|6763.4|6760.4|6765.4|6763.2|6761.1|6759.3|382
1598967900000|2020-09-01 13:45:00|6763.2|6760.2|6765.1|6763.3|6768.7|6766.3|6763.2|6760.2|438
1598968200000|2020-09-01 13:50:00|6764.9|6763.1|6764.9|6763.1|6766.5|6764.3|6762.2|6760|450
1598968500000|2020-09-01 13:55:00|6765|6763.2|6769.7|6765.7|6770.3|6766.3|6764|6761|440
1598968800000|2020-09-01 14:00:00|6769.5|6765.5|6749.7|6747.9|6769.6|6765.6|6748.6|6746.6|731
1598969100000|2020-09-01 14:05:00|6749.6|6747.8|6755.8|6754|6760.4|6758.1|6748.5|6746.2|610
1598969400000|2020-09-01 14:10:00|6755.7|6753.9|6759.8|6758|6762.7|6760.3|6753.7|6751.4|457
1598969700000|2020-09-01 14:15:00|6759.9|6758.1|6760.1|6758.3|6762.6|6760.2|6757.5|6755.4|420
1598970000000|2020-09-01 14:20:00|6760.2|6758.4|6765.2|6763.4|6766|6764|6760.2|6758.3|439
1598970300000|2020-09-01 14:25:00|6765.1|6763.3|6763.1|6761.3|6768.2|6766.4|6763.1|6761.3|403
1598970600000|2020-09-01 14:30:00|6763.2|6761.4|6758.1|6756.3|6765.9|6763.6|6758.1|6756.3|403
1598970900000|2020-09-01 14:35:00|6758.2|6756.4|6760.8|6759|6762.8|6761|6757.6|6755.2|320
1598971200000|2020-09-01 14:40:00|6760.3|6758.5|6758.2|6756.4|6761.6|6759.5|6756.2|6754.4|407
1598971500000|2020-09-01 14:45:00|6758.1|6756.3|6761.9|6760.1|6766.3|6764.1|6757.2|6755.4|416
1598971800000|2020-09-01 14:50:00|6761.8|6760|6770.6|6768.8|6780.7|6778.3|6760.9|6759.1|541
1598972100000|2020-09-01 14:55:00|6770.7|6768.9|6767.5|6765.7|6774.6|6771.7|6766.1|6764.3|537
1598972400000|2020-09-01 15:00:00|6767.7|6765.9|6768.1|6766.3|6770.1|6768.3|6765.1|6763.3|437
1598972700000|2020-09-01 15:05:00|6768.2|6766.4|6768.6|6765.6|6770.8|6769|6763.4|6761.6|341
1598973000000|2020-09-01 15:10:00|6768.5|6765.5|6773.1|6771.3|6773.1|6771.3|6765.9|6764.1|386
1598973300000|2020-09-01 15:15:00|6773.2|6771.4|6771|6769.2|6775.2|6773.4|6770.9|6769.1|327
1598973600000|2020-09-01 15:20:00|6771.1|6769.3|6768.7|6766.9|6771.5|6769.7|6766.4|6764.6|388
1598973900000|2020-09-01 15:25:00|6768.8|6767|6768.7|6766.9|6771.6|6769.2|6767.2|6765.4|369
1598974200000|2020-09-01 15:30:00|6768.6|6766.8|6769.7|6767.9|6774.8|6773|6768.3|6766.5|458
1598974500000|2020-09-01 15:35:00|6769.6|6767.8|6768.7|6766.9|6771.2|6769.4|6767.1|6765.3|339
1598974800000|2020-09-01 15:40:00|6768.8|6767|6770.4|6768.6|6773|6771.2|6768.8|6767|378
1598975100000|2020-09-01 15:45:00|6770|6768.2|6767.2|6765.4|6770|6768.2|6765.9|6764.1|375
1598975400000|2020-09-01 15:50:00|6767.3|6765.5|6765|6763.2|6769.6|6767.8|6764.9|6762.9|248
1598975700000|2020-09-01 15:55:00|6765.4|6763.6|6766.3|6764.5|6766.4|6764.6|6763.7|6761.9|382
1598976000000|2020-09-01 16:00:00|6766.5|6764.7|6762.9|6761.1|6767.4|6765.2|6762.7|6760.5|340
1598976300000|2020-09-01 16:05:00|6762.8|6761|6766.6|6764.8|6766.7|6764.9|6762.4|6760.6|331
1598976600000|2020-09-01 16:10:00|6766.7|6764.9|6767.8|6766|6768.4|6766.6|6764.9|6762.8|295
1598976900000|2020-09-01 16:15:00|6767.7|6765.9|6769|6767.2|6769.5|6767.3|6767|6765.2|277
1598977200000|2020-09-01 16:20:00|6768.9|6767.1|6769.1|6767.3|6771.4|6769|6768.5|6766.7|340
1598977500000|2020-09-01 16:25:00|6769.2|6767.4|6771.1|6769.3|6771.4|6769.6|6768.1|6765.9|297
1598977800000|2020-09-01 16:30:00|6771|6769.2|6767|6765.2|6771|6769.2|6765.7|6763.3|311
1598978100000|2020-09-01 16:35:00|6766.9|6765.1|6768.8|6767|6768.8|6767|6766.9|6765.1|264
1598978400000|2020-09-01 16:40:00|6768.9|6767.1|6767.4|6765.6|6769.9|6768.1|6766.9|6765.1|177
1598978700000|2020-09-01 16:45:00|6767.7|6765.9|6768.9|6765.9|6768.9|6767|6766.7|6764.3|232
1598979000000|2020-09-01 16:50:00|6769|6766|6769|6767.2|6770.3|6768|6767.8|6765.9|319
1598979300000|2020-09-01 16:55:00|6768.9|6767.1|6765.9|6764.1|6770.6|6768.3|6764.8|6763|383
1598979600000|2020-09-01 17:00:00|6766.5|6763.5|6764.3|6762.5|6766.6|6764.3|6764.2|6761.9|444
1598979900000|2020-09-01 17:05:00|6764.2|6762.4|6754.5|6752.7|6764.8|6763|6753.9|6752.1|541
1598980200000|2020-09-01 17:10:00|6754.3|6752.5|6751.9|6750.1|6754.6|6752.8|6750.4|6748|479
1598980500000|2020-09-01 17:15:00|6752|6750.2|6754|6752.2|6754.6|6752.5|6747.9|6745.6|444
1598980800000|2020-09-01 17:20:00|6753.8|6752|6753.7|6751.9|6754.7|6752.9|6751.9|6750.1|334
1598981100000|2020-09-01 17:25:00|6753.9|6752.1|6758|6756.2|6758.6|6756.3|6752.9|6751.1|354
1598981400000|2020-09-01 17:30:00|6758.1|6756.3|6755.9|6754.1|6758.1|6756.3|6755.4|6753.6|327
1598981700000|2020-09-01 17:35:00|6755.8|6754|6756.2|6754.4|6758.1|6756.3|6755.8|6754|330
1598982000000|2020-09-01 17:40:00|6756.3|6754.5|6757.2|6755.4|6759.8|6758|6756.2|6754.4|320
1598982300000|2020-09-01 17:45:00|6757|6755.2|6752.7|6750.9|6758|6756.2|6752.5|6750.7|359
1598982600000|2020-09-01 17:50:00|6752.6|6750.8|6751.9|6750.1|6752.8|6751|6750.5|6748.7|351
1598982900000|2020-09-01 17:55:00|6751.8|6750|6749.5|6747.7|6754|6752.2|6749|6747.2|386
1598983200000|2020-09-01 18:00:00|6749.6|6747.8|6751.8|6750|6752.4|6750.3|6749.6|6747.8|292
1598983500000|2020-09-01 18:05:00|6751.9|6750.1|6754.7|6752.9|6754.8|6753|6751.7|6749.9|310
1598983800000|2020-09-01 18:10:00|6754.6|6752.8|6754.1|6752.3|6755.2|6753.4|6753.9|6752.1|332
1598984100000|2020-09-01 18:15:00|6754.2|6752.4|6756.6|6754.8|6756.7|6754.9|6753.3|6751.5|190
1598984400000|2020-09-01 18:20:00|6756.5|6754.7|6752.8|6751|6756.6|6754.8|6752.6|6750.2|391
1598984700000|2020-09-01 18:25:00|6752.9|6751.1|6752.9|6751.1|6755|6752.6|6752.6|6750.1|369
1598985000000|2020-09-01 18:30:00|6753.3|6751.5|6752.9|6751.1|6753.8|6752|6750.5|6748.7|215
1598985300000|2020-09-01 18:35:00|6752.7|6750.9|6748.7|6746.9|6753|6751.2|6748.6|6746.8|250
1598985600000|2020-09-01 18:40:00|6748.8|6747|6747.6|6745.8|6749.3|6747.5|6747.6|6745.8|274
1598985900000|2020-09-01 18:45:00|6747.5|6745.7|6746.5|6744.7|6749.6|6747.8|6746.4|6744.1|394
1598986200000|2020-09-01 18:50:00|6746.6|6744.8|6743.6|6741.8|6746.9|6745.1|6743.4|6741.2|298
1598986500000|2020-09-01 18:55:00|6743.4|6741.6|6745|6742|6745.3|6743.1|6742.6|6740.8|263
1598986800000|2020-09-01 19:00:00|6744.9|6741.9|6740|6738.2|6745.2|6742.4|6740|6737.5|329
1598987100000|2020-09-01 19:05:00|6739.4|6737.6|6741.8|6740|6742.5|6740.1|6739|6736.7|183
1598987400000|2020-09-01 19:10:00|6741.9|6740.1|6740.5|6737.5|6742.5|6740.2|6740|6737.4|113
1598987700000|2020-09-01 19:15:00|6740.4|6737.4|6740.4|6737.4|6740.6|6738.5|6738.7|6736.9|113
1598988000000|2020-09-01 19:20:00|6740.3|6737.3|6743.2|6740.2|6743.2|6740.8|6739.7|6737.3|147
1598988300000|2020-09-01 19:25:00|6743.1|6740.1|6741.9|6740.1|6743.4|6740.5|6741|6739.1|112
1598988600000|2020-09-01 19:30:00|6741.8|6740|6741.1|6739.3|6742.5|6740.2|6740.9|6738.9|122
1598988900000|2020-09-01 19:35:00|6741.2|6739.4|6744.5|6741.5|6744.6|6741.8|6741|6739.2|139
1598989200000|2020-09-01 19:40:00|6744.6|6741.6|6747.1|6745.3|6747.7|6745.3|6744.5|6741.5|142
1598989500000|2020-09-01 19:45:00|6748.5|6745.5|6748.7|6745.7|6749.5|6747|6747.8|6745.4|104
1598989800000|2020-09-01 19:50:00|6748.6|6745.6|6749.9|6748.1|6750.6|6748.3|6748.6|6745.6|77
1598990100000|2020-09-01 19:55:00|6750|6748.2|6753.2|6751.4|6753.8|6751.4|6749|6746.5|169
1598990400000|2020-09-01 20:00:00|6754.3|6751.3|6753.7|6750.7|6754.7|6751.7|6752.8|6750.4|128
1598990700000|2020-09-01 20:05:00|6753.8|6750.8|6754.6|6751.6|6754.9|6752.5|6753|6750.8|106
1598991000000|2020-09-01 20:10:00|6754.7|6751.7|6755.6|6752.6|6756.6|6754.3|6754|6751.5|122
1598991300000|2020-09-01 20:15:00|6754.9|6753.1|6756.2|6754.4|6757|6754.6|6754.9|6752.6|114
1598991600000|2020-09-01 20:20:00|6756.6|6754.8|6756.7|6753.7|6757.1|6754.8|6756.1|6753.6|94
1598991900000|2020-09-01 20:25:00|6756.8|6753.8|6756.6|6753.6|6757.8|6755.2|6756.2|6753.5|121
1598992200000|2020-09-01 20:30:00|6756.8|6753.8|6759.3|6756.3|6759.6|6756.6|6756.1|6753.7|125
1598992500000|2020-09-01 20:35:00|6759.4|6756.4|6758.8|6755.8|6760.2|6757.6|6758.3|6755.8|111
1598992800000|2020-09-01 20:40:00|6758.2|6756.4|6760.1|6757.1|6760.6|6758.2|6758.2|6755.8|93
1598993100000|2020-09-01 20:45:00|6760.2|6757.2|6759.6|6756.6|6761|6758|6759.5|6756.5|74
1598993400000|2020-09-01 20:50:00|6759.4|6756.4|6761.4|6758.4|6761.9|6758.9|6759.4|6756.4|104
1598993700000|2020-09-01 20:55:00|6761.9|6758.9|6759.8|6756.8|6761.9|6758.9|6759.4|6756.4|173
1598994000000|2020-09-01 21:00:00|6759.7|6756.7|6760.7|6757.7|6761.2|6758.2|6759.7|6756.5|34
1598994300000|2020-09-01 21:05:00|6760.8|6757.8|6761.9|6758.3|6762|6758.4|6760.3|6757.1|172
1598994600000|2020-09-01 21:10:00|6761.8|6758.2|6762.7|6758.7|6762.7|6758.9|6760.8|6757.7|157
1598994900000|2020-09-01 21:15:00|6762.8|6758.8|6762.4|6758.5|6762.8|6758.8|6761.4|6758.2|183
1598995200000|2020-09-01 21:20:00|6761.6|6758.6|6761.9|6758.1|6763|6759|6761|6757.9|166
1598995500000|2020-09-01 21:25:00|6761.3|6758|6761.1|6757.9|6762.6|6758.6|6760.9|6757.1|173
1598995800000|2020-09-01 21:30:00|6762.1|6758.1|6762|6759|6763.6|6760.1|6761.2|6757.7|263
1598996100000|2020-09-01 21:35:00|6761.9|6758.9|6762.3|6759.3|6763.6|6759.6|6761.7|6758.7|327
1598996400000|2020-09-01 21:40:00|6762.4|6759.4|6762.6|6759.3|6763.4|6759.5|6762.1|6759|414
1598996700000|2020-09-01 21:45:00|6763|6759.2|6763|6759.3|6763.6|6759.6|6762.3|6758.9|452
1598997000000|2020-09-01 21:50:00|6762.9|6759.1|6763.3|6759.3|6763.8|6759.8|6762.2|6759.1|415
1598997300000|2020-09-01 21:55:00|6763.4|6759.4|6762.1|6758.3|6763.8|6759.8|6761.7|6758|414
1598997600000|2020-09-01 22:00:00|6762|6758.2|6761.7|6758.7|6762.2|6759.2|6760.9|6757.7|187
1598997900000|2020-09-01 22:05:00|6761.8|6758.8|6761.6|6758.6|6762.7|6759.7|6761|6758|132
1598998200000|2020-09-01 22:10:00|6761.8|6758.8|6762.9|6759.9|6763.4|6760.4|6761.7|6758.7|128
1598998500000|2020-09-01 22:15:00|6762.7|6759.7|6763.1|6760.1|6763.8|6760.8|6762.7|6759.7|158
1598998800000|2020-09-01 22:20:00|6763|6760|6763.2|6760.2|6763.5|6760.5|6762.4|6759.4|118
1598999100000|2020-09-01 22:25:00|6763.3|6760.3|6765.6|6762.6|6765.7|6762.7|6763.2|6760.2|91
1598999400000|2020-09-01 22:30:00|6765.5|6762.5|6764.8|6761.8|6765.5|6762.5|6764|6761.4|119
1598999700000|2020-09-01 22:35:00|6764.7|6761.7|6764.6|6761.6|6765.1|6762.1|6764.4|6761.4|59
1599000000000|2020-09-01 22:40:00|6764.5|6761.5|6763.7|6760.7|6764.6|6761.6|6763.4|6760.4|135
1599000300000|2020-09-01 22:45:00|6763.8|6760.8|6763.6|6760.6|6763.9|6760.9|6763.4|6760.4|63
1599000600000|2020-09-01 22:50:00|6763.8|6760.8|6762.1|6759.1|6763.8|6760.8|6762|6759|82
1599000900000|2020-09-01 22:55:00|6762|6759|6761.8|6758.8|6762.7|6759.7|6761.2|6758.4|118
1599001200000|2020-09-01 23:00:00|6762|6759|6762.5|6759.5|6762.9|6759.9|6761|6758|191
1599001500000|2020-09-01 23:05:00|6762.4|6759.4|6764.7|6761.7|6764.8|6761.9|6762.3|6759.3|201
1599001800000|2020-09-01 23:10:00|6764.8|6761.8|6764|6762.2|6766|6763.6|6763.7|6761.5|187
1599002100000|2020-09-01 23:15:00|6764.1|6762.3|6766.5|6763.5|6766.7|6764|6764.1|6762|187
1599002400000|2020-09-01 23:20:00|6766.6|6763.6|6766.6|6763.6|6768.6|6766.1|6765.9|6762.9|290
1599002700000|2020-09-01 23:25:00|6767.1|6764.1|6767.5|6765.7|6767.8|6765.7|6765.7|6763.3|226
1599003000000|2020-09-01 23:30:00|6767.7|6765.9|6769|6767.2|6769.1|6767.3|6767.4|6765.4|149
1599003300000|2020-09-01 23:35:00|6769.1|6767.3|6772.6|6769.6|6772.7|6770.5|6769|6766.9|178
1599003600000|2020-09-01 23:40:00|6772.5|6769.5|6773.7|6770.7|6774.4|6772|6771.2|6768.6|221
1599003900000|2020-09-01 23:45:00|6773.1|6771.3|6773.6|6771.8|6774.5|6772.4|6771.4|6769.4|218
1599004200000|2020-09-01 23:50:00|6773.5|6771.7|6770.9|6769.1|6774.3|6772|6770.9|6768.5|161
1599004500000|2020-09-01 23:55:00|6771|6769.2|6768.7|6766.9|6771|6769.2|6768.1|6765.9|172
1598918400000|2020-09-01 00:00:00|6733.9|6732.1|6742.2|6739.2|6743.3|6740.8|6733.9|6731.7|424
1598918700000|2020-09-01 00:05:00|6742.3|6739.3|6746.7|6744.9|6748.7|6746.9|6741.7|6739.3|360
1598919000000|2020-09-01 00:10:00|6746.8|6745|6744.4|6742.6|6747.5|6745.7|6740.6|6737.9|337
1598919300000|2020-09-01 00:15:00|6744.5|6742.7|6744.4|6742.6|6745.6|6743.8|6743.5|6741.1|281
1598919600000|2020-09-01 00:20:00|6744.5|6742.7|6744.5|6742.7|6745.6|6743.8|6742.7|6740.5|263
1598919900000|2020-09-01 00:25:00|6744.9|6743.1|6742.3|6740.5|6744.9|6743.1|6741.5|6739.1|197
1598920200000|2020-09-01 00:30:00|6742.2|6740.4|6742.5|6740.7|6743.4|6741.6|6741.8|6739.9|184
1598920500000|2020-09-01 00:35:00|6742.6|6740.8|6742.7|6740.9|6743|6741.2|6740.9|6739.1|187
1598920800000|2020-09-01 00:40:00|6742.6|6740.8|6736.8|6735|6742.8|6741|6736.7|6734.9|215
1598921100000|2020-09-01 00:45:00|6736.7|6734.9|6740.5|6738.7|6741.6|6739.8|6736.7|6734.9|229
1598921400000|2020-09-01 00:50:00|6740.6|6738.8|6734.1|6731.1|6740.7|6738.9|6731.1|6728.7|431
1598921700000|2020-09-01 00:55:00|6733.9|6730.9|6737.6|6735.8|6739.1|6736.6|6733.9|6730.9|271
1598922000000|2020-09-01 01:00:00|6737.7|6735.9|6740.1|6738.3|6742.9|6740.8|6737.6|6735.7|382
1598922300000|2020-09-01 01:05:00|6740.2|6738.4|6741.7|6739.9|6742.5|6740.7|6739.6|6737.8|323
1598922600000|2020-09-01 01:10:00|6741.6|6739.8|6738.7|6736.9|6743.6|6741.8|6738.7|6736.9|315
1598922900000|2020-09-01 01:15:00|6738.6|6736.8|6742.6|6740.8|6743.4|6741.3|6738.6|6736.3|306
1598923200000|2020-09-01 01:20:00|6742.5|6740.7|6740.3|6738.5|6743.7|6741.4|6739.4|6737.6|326
1598923500000|2020-09-01 01:25:00|6740.2|6738.4|6743.2|6740.2|6743.5|6740.6|6739.5|6737.3|365
1598923800000|2020-09-01 01:30:00|6743.3|6740.3|6743.2|6740.2|6745.3|6742.5|6741.4|6739.2|379
1598924100000|2020-09-01 01:35:00|6743.1|6740.1|6747.2|6745.4|6748.4|6746.1|6742.5|6740.1|430
1598924400000|2020-09-01 01:40:00|6747|6745.2|6745|6742|6748.2|6745.5|6743.6|6741.1|343
1598924700000|2020-09-01 01:45:00|6745.2|6742.2|6749.7|6747.9|6750.3|6748.2|6745.2|6742.2|293
1598925000000|2020-09-01 01:50:00|6749.6|6747.8|6754.3|6752.5|6755.8|6754|6748.3|6746.5|336
1598925300000|2020-09-01 01:55:00|6754.4|6752.6|6758.6|6756.8|6760.2|6758|6752.7|6750.3|460
1598925600000|2020-09-01 02:00:00|6758.7|6756.9|6757.6|6755.8|6760.3|6757.8|6756.2|6754.2|471
1598925900000|2020-09-01 02:05:00|6757.7|6755.9|6753.6|6751.8|6758.2|6755.9|6753.3|6751.5|334
1598926200000|2020-09-01 02:10:00|6753.5|6751.7|6753.5|6751.7|6755.5|6753.4|6752.5|6750.7|250
1598926500000|2020-09-01 02:15:00|6753.6|6751.8|6750.9|6749.1|6754.5|6752.7|6750.6|6748.1|259
1598926800000|2020-09-01 02:20:00|6750.8|6749|6751.7|6749.9|6751.8|6750|6748.9|6747.1|254
1598927100000|2020-09-01 02:25:00|6751.6|6749.8|6751.8|6750|6752.4|6750.6|6750.3|6748.5|309
1598927400000|2020-09-01 02:30:00|6751.9|6750.1|6751.8|6750|6754|6752.1|6751.6|6749.8|305
1598927700000|2020-09-01 02:35:00|6751.7|6749.9|6763.3|6761.5|6764.3|6762.1|6751|6749.2|464
1598928000000|2020-09-01 02:40:00|6763.6|6761.8|6765.9|6764.1|6767.2|6765|6758.6|6756.2|528
1598928300000|2020-09-01 02:45:00|6765.8|6764|6761.7|6759.9|6767.4|6765.2|6761.5|6759.2|445
1598928600000|2020-09-01 02:50:00|6761.8|6760|6765.3|6762.3|6765.3|6763|6759.6|6757.3|346
1598928900000|2020-09-01 02:55:00|6765.2|6762.2|6764.7|6762.9|6766.1|6763.9|6761.6|6759.5|392
1598929200000|2020-09-01 03:00:00|6765.3|6762.3|6763.9|6762.1|6765.8|6763.8|6763|6760.7|386
1598929500000|2020-09-01 03:05:00|6763.7|6761.9|6762.5|6760.7|6764.1|6762|6761|6759.2|245
1598929800000|2020-09-01 03:10:00|6762.6|6760.8|6762.6|6760.8|6764.5|6762.7|6761.7|6759.9|303
1598930100000|2020-09-01 03:15:00|6762.7|6760.9|6766|6764.2|6766.3|6764.2|6762.2|6760.3|260
1598930400000|2020-09-01 03:20:00|6765.9|6764.1|6766.5|6764.7|6767.4|6765.1|6764.4|6762.1|323
1598930700000|2020-09-01 03:25:00|6766.2|6764.4|6764.2|6762.4|6766.8|6765|6763.8|6761.5|266
1598931000000|2020-09-01 03:30:00|6764.3|6762.5|6762.8|6761|6766.5|6764.1|6762.6|6760.8|224
1598931300000|2020-09-01 03:35:00|6762.7|6760.9|6762.8|6761|6763.4|6761.2|6761.2|6758.9|303
1598931600000|2020-09-01 03:40:00|6762.5|6760.7|6762.5|6760.7|6764.6|6762.4|6762|6760.2|304
1598931900000|2020-09-01 03:45:00|6762.6|6760.8|6762.8|6761|6764.5|6762.1|6761.1|6759|255
1598932200000|2020-09-01 03:50:00|6762.7|6760.9|6761.7|6759.9|6763.1|6761.3|6761.1|6759.2|223
1598932500000|2020-09-01 03:55:00|6761.9|6760.1|6760.6|6758.8|6761.9|6760.1|6759.5|6757.7|239
1598932800000|2020-09-01 04:00:00|6760.1|6758.3|6759.4|6757.6|6760.8|6759|6758|6756.1|271
1598933100000|2020-09-01 04:05:00|6759.5|6757.7|6763|6761.2|6763.1|6761.3|6759.2|6756.8|187
1598933400000|2020-09-01 04:10:00|6762.9|6761.1|6763|6761.2|6764.1|6762.3|6762.8|6761|174
1598933700000|2020-09-01 04:15:00|6762.9|6761.1|6762.6|6760.8|6763.5|6761.7|6760.6|6758.8|244
1598934000000|2020-09-01 04:20:00|6762.5|6760.7|6760.3|6758.5|6762.7|6760.9|6759.9|6757.4|220
1598934300000|2020-09-01 04:25:00|6760.4|6758.6|6760.4|6757.2|6761.9|6759.4|6759.7|6757|189
1598934600000|2020-09-01 04:30:00|6760.5|6757.4|6762.3|6759.3|6765|6761.4|6757.1|6754.1|485
1598934900000|2020-09-01 04:35:00|6762.2|6759.2|6758.3|6756.5|6762.5|6759.8|6757.8|6755.4|298
1598935200000|2020-09-01 04:40:00|6759|6756|6761|6759.2|6761.6|6759.3|6758.4|6755.8|258
1598935500000|2020-09-01 04:45:00|6761.6|6758.6|6759.7|6757.9|6761.6|6759.3|6759.3|6757.5|170
1598935800000|2020-09-01 04:50:00|6759.6|6757.8|6755.7|6753.9|6760.3|6758.5|6755.6|6753.4|253
1598936100000|2020-09-01 04:55:00|6755.6|6753.8|6755.8|6754|6756.9|6754.9|6754.9|6753.1|291
1598936400000|2020-09-01 05:00:00|6755.7|6753.9|6757.9|6756.1|6761.3|6759.5|6755.3|6753.1|286
1598936700000|2020-09-01 05:05:00|6758.1|6756.3|6758.8|6757|6760.6|6758.4|6757.9|6756.1|235
1598937000000|2020-09-01 05:10:00|6758.7|6756.9|6759|6757.2|6759.8|6758|6758.6|6756.8|172
1598937300000|2020-09-01 05:15:00|6759.1|6757.3|6762.8|6761|6763.4|6761.6|6759|6757.2|233
1598937600000|2020-09-01 05:20:00|6762.9|6761.1|6754.6|6752.8|6763.5|6761.3|6754.3|6752.5|298
1598937900000|2020-09-01 05:25:00|6754.5|6752.7|6759|6757.2|6759.2|6757.4|6754.5|6752.7|197
1598938200000|2020-09-01 05:30:00|6758.9|6757.1|6759.6|6757.8|6760.6|6758.8|6754.8|6753|313
1598938500000|2020-09-01 05:35:00|6759.7|6757.9|6758|6756.2|6759.7|6757.9|6757.6|6755.4|274
1598938800000|2020-09-01 05:40:00|6758.1|6756.3|6757.2|6755.4|6758.7|6756.3|6755.2|6752.8|300
1598939100000|2020-09-01 05:45:00|6757|6755.2|6763.1|6761.3|6763.8|6762|6757|6755.2|391
1598939400000|2020-09-01 05:50:00|6763|6761.2|6763.7|6760.7|6763.9|6762|6762.2|6759.9|293
1598939700000|2020-09-01 05:55:00|6763.8|6760.8|6766.6|6763.6|6767.6|6765.2|6762.4|6760.4|338
1598940000000|2020-09-01 06:00:00|6766.9|6763.9|6762.1|6760.3|6766.9|6763.9|6761.5|6759.2|572
1598940300000|2020-09-01 06:05:00|6762.2|6760.4|6765.9|6764.1|6766.9|6765.1|6762.2|6759.7|372
1598940600000|2020-09-01 06:10:00|6765.8|6764|6764.8|6763|6766|6764.2|6761.8|6759.7|439
1598940900000|2020-09-01 06:15:00|6764.9|6763.1|6765|6763.2|6765.2|6763.3|6762.3|6760.1|369
1598941200000|2020-09-01 06:20:00|6764.8|6763|6762.9|6761.1|6765.8|6763.5|6762.8|6760.8|452
1598941500000|2020-09-01 06:25:00|6762.8|6761|6758.7|6756.9|6764.2|6761.8|6758.7|6756.3|518
1598941800000|2020-09-01 06:30:00|6759.3|6756.3|6760|6758.2|6760.5|6758.3|6756.3|6753.9|320
1598942100000|2020-09-01 06:35:00|6760.1|6758.3|6761.6|6759.8|6761.9|6759.8|6759.7|6757.3|242
1598942400000|2020-09-01 06:40:00|6761.5|6759.7|6765.3|6762.3|6766.5|6764.1|6761.5|6759.7|342
1598942700000|2020-09-01 06:45:00|6765.4|6762.4|6760.7|6758.9|6765.5|6763.1|6760.4|6758.6|405
1598943000000|2020-09-01 06:50:00|6760.8|6759|6761.8|6760|6762.4|6760.4|6760.5|6758.3|329
1598943300000|2020-09-01 06:55:00|6761.9|6760.1|6762.5|6759.5|6763|6760.7|6757.7|6755.3|413
1598943600000|2020-09-01 07:00:00|6762.4|6759.4|6762.1|6760.3|6762.8|6761|6758.7|6756.5|403
1598943900000|2020-09-01 07:05:00|6762.2|6760.4|6760.2|6758.4|6766.9|6765.1|6760|6758.2|448
1598944200000|2020-09-01 07:10:00|6760|6758.2|6756.7|6754.9|6761.5|6759.7|6755.9|6753.9|543
1598944500000|2020-09-01 07:15:00|6756.8|6755|6760.1|6758.3|6760.7|6758.9|6755|6753.2|420
1598944800000|2020-09-01 07:20:00|6760.3|6758.5|6761.6|6759.8|6764.7|6762.9|6760.2|6758.4|394
1598945100000|2020-09-01 07:25:00|6761.7|6759.9|6760.2|6758.4|6762.6|6760.8|6758.7|6756.7|320
1598945400000|2020-09-01 07:30:00|6760.1|6758.3|6758.8|6757|6762.2|6760.4|6758.7|6756.4|359
1598945700000|2020-09-01 07:35:00|6758.9|6757.1|6764|6761|6764|6762|6758.8|6757|437
1598946000000|2020-09-01 07:40:00|6763.4|6761.6|6767|6765.2|6768.2|6766.2|6763.2|6760.9|314
1598946300000|2020-09-01 07:45:00|6766.9|6765.1|6770.5|6767.5|6770.5|6767.9|6766.6|6764.8|387
1598946600000|2020-09-01 07:50:00|6769.9|6768.1|6775.8|6774|6777.6|6775.2|6769.5|6767.4|340
1598946900000|2020-09-01 07:55:00|6775.9|6774.1|6774.8|6773|6778.2|6776.4|6774.1|6772.2|377
1598947200000|2020-09-01 08:00:00|6774.7|6772.9|6772.7|6770.9|6775.3|6773|6770|6767.9|432
1598947500000|2020-09-01 08:05:00|6772.8|6771|6770.9|6769.1|6773.4|6771.6|6769.7|6767.9|316
1598947800000|2020-09-01 08:10:00|6771|6769.2|6774.1|6772.3|6775.5|6773.2|6770.9|6769|333
1598948100000|2020-09-01 08:15:00|6774|6772.2|6774.7|6772.9|6776.2|6774.4|6772.7|6770.4|348
1598948400000|2020-09-01 08:20:00|6774.6|6772.8|6772|6770.2|6775.1|6773|6769.9|6768.1|355
1598948700000|2020-09-01 08:25:00|6771.9|6770.1|6771.7|6769.9|6773.6|6771.8|6770.8|6768.9|227
1598949000000|2020-09-01 08:30:00|6771.6|6769.8|6766.8|6765|6772.2|6770|6766.2|6764|320
1598949300000|2020-09-01 08:35:00|6767.2|6765.4|6766.7|6764.9|6769.1|6766.7|6763.9|6762.1|428
1598949600000|2020-09-01 08:40:00|6766.6|6764.8|6761.7|6759.9|6766.7|6764.9|6761.6|6759.8|344
1598949900000|2020-09-01 08:45:00|6761.9|6760.1|6765.9|6764.1|6767.2|6765.4|6761|6759.2|411
1598950200000|2020-09-01 08:50:00|6765.8|6764|6765.5|6762.5|6766.6|6764.8|6763.1|6761.3|316
1598950500000|2020-09-01 08:55:00|6764.9|6763.1|6770.5|6768.7|6770.6|6768.7|6762.9|6761.1|268
1598950800000|2020-09-01 09:00:00|6770.4|6768.6|6775.7|6773.9|6775.8|6774|6768.6|6766.8|364
1598951100000|2020-09-01 09:05:00|6775.6|6773.8|6772.7|6770.9|6775.7|6773.9|6772.1|6770.3|377
1598951400000|2020-09-01 09:10:00|6772.8|6771|6769.5|6767.7|6773.7|6771.9|6768.6|6766.4|311
1598951700000|2020-09-01 09:15:00|6769.6|6767.8|6765.6|6763.8|6769.6|6767.8|6763.8|6762|300
1598952000000|2020-09-01 09:20:00|6765.7|6763.9|6767.3|6764.3|6767.4|6765.1|6764.2|6762.1|353
1598952300000|2020-09-01 09:25:00|6766.7|6764.9|6766.9|6765.1|6767.5|6765.7|6765.5|6763.7|280
1598952600000|2020-09-01 09:30:00|6766.8|6765|6767.5|6764.5|6767.5|6765.1|6764.3|6762.5|259
1598952900000|2020-09-01 09:35:00|6767.4|6764.4|6769|6767.2|6769.9|6768.1|6766.9|6764.4|478
1598953200000|2020-09-01 09:40:00|6768.9|6767.1|6767.7|6765.9|6770.1|6767.8|6766.7|6764.4|493
1598953500000|2020-09-01 09:45:00|6768.2|6766.4|6767.3|6765.5|6769.5|6767.1|6766.6|6764.4|291
1598953800000|2020-09-01 09:50:00|6767.4|6765.6|6764.8|6763|6767.6|6765.6|6764.5|6762.5|271
1598954100000|2020-09-01 09:55:00|6764.7|6762.9|6764.9|6763.1|6765.9|6763.9|6764.3|6761.8|351
1598954400000|2020-09-01 10:00:00|6765.2|6763.4|6757.7|6755.9|6765.2|6763.4|6757.6|6755.8|377
1598954700000|2020-09-01 10:05:00|6757.8|6756|6756.6|6754.8|6758.6|6756.8|6755.9|6754.1|253
1598955000000|2020-09-01 10:10:00|6756.4|6754.6|6758.6|6756.8|6758.8|6757|6755.5|6753.7|250
1598955300000|2020-09-01 10:15:00|6758.7|6756.9|6758.9|6757.1|6759.6|6757.8|6757.4|6755.6|287
1598955600000|2020-09-01 10:20:00|6759|6757.2|6763.6|6761.8|6763.8|6762|6757.9|6756.1|313
1598955900000|2020-09-01 10:25:00|6763.2|6761.4|6763.9|6762.1|6765|6763.2|6762.4|6760.6|307
1598956200000|2020-09-01 10:30:00|6763.8|6762|6765|6763.2|6765.7|6763.9|6762.7|6760.9|243
1598956500000|2020-09-01 10:35:00|6764.9|6763.1|6758.8|6757|6765|6763.2|6758.6|6756.8|342
1598956800000|2020-09-01 10:40:00|6758.7|6756.9|6762.9|6761.1|6763.5|6761.7|6758.7|6756.9|223
1598957100000|2020-09-01 10:45:00|6762.8|6761|6762.8|6761|6764.4|6762.1|6762.3|6760.5|215
1598957400000|2020-09-01 10:50:00|6762.7|6760.9|6766.5|6764.7|6766.8|6764.9|6762.7|6760.9|245
1598957700000|2020-09-01 10:55:00|6766.6|6764.8|6763.4|6761.6|6767.7|6765.9|6762.7|6760.9|323
1598958000000|2020-09-01 11:00:00|6763.3|6761.5|6765.9|6764.1|6769.4|6767|6763|6761.2|397
1598958300000|2020-09-01 11:05:00|6766.2|6764.4|6766.7|6764.9|6770.6|6768.3|6765.3|6763.2|349
1598958600000|2020-09-01 11:10:00|6766.6|6764.8|6765.2|6763.4|6768|6766.2|6764.9|6763.1|321
1598958900000|2020-09-01 11:15:00|6765.1|6763.3|6764.6|6762.8|6765.8|6764|6761.8|6760|289
1598959200000|2020-09-01 11:20:00|6764.5|6762.7|6761.9|6760.1|6765.4|6763.1|6761.2|6759.2|282
1598959500000|2020-09-01 11:25:00|6761.8|6760|6765.3|6763.5|6766.3|6764.1|6760.8|6759|314
1598959800000|2020-09-01 11:30:00|6765.4|6763.6|6766.4|6764.6|6767.9|6766.1|6765.4|6763.4|287
1598960100000|2020-09-01 11:35:00|6766.5|6764.7|6768.5|6765.5|6768.9|6766.4|6765.7|6763.4|304
1598960400000|2020-09-01 11:40:00|6768.4|6765.4|6767.8|6766|6768.5|6766.2|6764.9|6763.1|274
1598960700000|2020-09-01 11:45:00|6767.2|6765.4|6767.8|6766|6769.1|6767.3|6766.3|6764.4|359
1598961000000|2020-09-01 11:50:00|6767.9|6766.1|6768.8|6767|6768.9|6767.1|6765.6|6763.8|311
1598961300000|2020-09-01 11:55:00|6768.9|6767.1|6766.1|6764.3|6769.4|6767.1|6764.7|6762.4|362
1598961600000|2020-09-01 12:00:00|6766.2|6764.4|6764.1|6762.3|6766.4|6764.4|6761.8|6760|228
1598961900000|2020-09-01 12:05:00|6764|6762.2|6762.7|6760.9|6764.1|6762.3|6762.6|6760.8|162
1598962200000|2020-09-01 12:10:00|6762.5|6760.7|6763|6761.2|6763.8|6762|6760.7|6758.4|205
1598962500000|2020-09-01 12:15:00|6762.9|6761.1|6759.6|6757.8|6763.1|6761.3|6758.6|6756.3|259
1598962800000|2020-09-01 12:20:00|6759.1|6757.3|6760.9|6759.1|6761.1|6759.3|6757.7|6755.9|188
1598963100000|2020-09-01 12:25:00|6760.5|6758.7|6756.8|6755|6761.6|6759.8|6756.7|6754.7|239
1598963400000|2020-09-01 12:30:00|6756.9|6755.1|6758.9|6757.1|6759.1|6757.3|6756.7|6754.9|225
1598963700000|2020-09-01 12:35:00|6759|6757.2|6768.2|6765.2|6768.4|6766.2|6758.7|6756.9|267
1598964000000|2020-09-01 12:40:00|6767.7|6765.9|6768.6|6766.8|6769.3|6766.9|6766|6764.2|247
1598964300000|2020-09-01 12:45:00|6768.5|6766.7|6769|6767.2|6770.6|6768.8|6768.5|6766.5|318
1598964600000|2020-09-01 12:50:00|6768.9|6767.1|6768.6|6766.8|6770.7|6768.9|6767.7|6765.4|288
1598964900000|2020-09-01 12:55:00|6768.7|6766.9|6770.7|6768.9|6771.6|6769.8|6767.7|6765.2|354
1598965200000|2020-09-01 13:00:00|6770.8|6769|6768.5|6766.7|6774.2|6771.9|6767.5|6765.2|414
1598965500000|2020-09-01 13:05:00|6768.6|6766.8|6766.5|6764.7|6769.4|6767|6765.5|6763.3|410
1598965800000|2020-09-01 13:10:00|6766.6|6764.8|6773.2|6771.4|6775.1|6773.2|6765.6|6763.8|374
1598966100000|2020-09-01 13:15:00|6773.1|6771.3|6773.9|6772.1|6775.4|6772.9|6770.3|6767.9|309
1598966400000|2020-09-01 13:20:00|6773.5|6771.7|6767.8|6766|6780.2|6778.1|6767.5|6765.7|527
1598966700000|2020-09-01 13:25:00|6767.9|6766.1|6773.2|6770.2|6773.4|6771.2|6766.6|6764.8|427
1598967000000|2020-09-01 13:30:00|6772.1|6770.3|6761.4|6758.4|6772.4|6770.3|6761.3|6758.3|580
1598967300000|2020-09-01 13:35:00|6761.3|6758.3|6763|6761.2|6764.2|6761.4|6756.9|6755.1|573
1598967600000|2020-09-01 13:40:00|6762.9|6761.1|6763.4|6760.4|6765.4|6763.2|6761.1|6759.3|382
1598967900000|2020-09-01 13:45:00|6763.2|6760.2|6765.1|6763.3|6768.7|6766.3|6763.2|6760.2|438
1598968200000|2020-09-01 13:50:00|6764.9|6763.1|6764.9|6763.1|6766.5|6764.3|6762.2|6760|450
1598968500000|2020-09-01 13:55:00|6765|6763.2|6769.7|6765.7|6770.3|6766.3|6764|6761|440
1598968800000|2020-09-01 14:00:00|6769.5|6765.5|6749.7|6747.9|6769.6|6765.6|6748.6|6746.6|731
1598969100000|2020-09-01 14:05:00|6749.6|6747.8|6755.8|6754|6760.4|6758.1|6748.5|6746.2|610
1598969400000|2020-09-01 14:10:00|6755.7|6753.9|6759.8|6758|6762.7|6760.3|6753.7|6751.4|457
1598969700000|2020-09-01 14:15:00|6759.9|6758.1|6760.1|6758.3|6762.6|6760.2|6757.5|6755.4|420
1598970000000|2020-09-01 14:20:00|6760.2|6758.4|6765.2|6763.4|6766|6764|6760.2|6758.3|439
1598970300000|2020-09-01 14:25:00|6765.1|6763.3|6763.1|6761.3|6768.2|6766.4|6763.1|6761.3|403
1598970600000|2020-09-01 14:30:00|6763.2|6761.4|6758.1|6756.3|6765.9|6763.6|6758.1|6756.3|403
1598970900000|2020-09-01 14:35:00|6758.2|6756.4|6760.8|6759|6762.8|6761|6757.6|6755.2|320
1598971200000|2020-09-01 14:40:00|6760.3|6758.5|6758.2|6756.4|6761.6|6759.5|6756.2|6754.4|407
1598971500000|2020-09-01 14:45:00|6758.1|6756.3|6761.9|6760.1|6766.3|6764.1|6757.2|6755.4|416
1598971800000|2020-09-01 14:50:00|6761.8|6760|6770.6|6768.8|6780.7|6778.3|6760.9|6759.1|541
1598972100000|2020-09-01 14:55:00|6770.7|6768.9|6767.5|6765.7|6774.6|6771.7|6766.1|6764.3|537
1598972400000|2020-09-01 15:00:00|6767.7|6765.9|6768.1|6766.3|6770.1|6768.3|6765.1|6763.3|437
1598972700000|2020-09-01 15:05:00|6768.2|6766.4|6768.6|6765.6|6770.8|6769|6763.4|6761.6|341
1598973000000|2020-09-01 15:10:00|6768.5|6765.5|6773.1|6771.3|6773.1|6771.3|6765.9|6764.1|386
1598973300000|2020-09-01 15:15:00|6773.2|6771.4|6771|6769.2|6775.2|6773.4|6770.9|6769.1|327
1598973600000|2020-09-01 15:20:00|6771.1|6769.3|6768.7|6766.9|6771.5|6769.7|6766.4|6764.6|388
1598973900000|2020-09-01 15:25:00|6768.8|6767|6768.7|6766.9|6771.6|6769.2|6767.2|6765.4|369
1598974200000|2020-09-01 15:30:00|6768.6|6766.8|6769.7|6767.9|6774.8|6773|6768.3|6766.5|458
1598974500000|2020-09-01 15:35:00|6769.6|6767.8|6768.7|6766.9|6771.2|6769.4|6767.1|6765.3|339
1598974800000|2020-09-01 15:40:00|6768.8|6767|6770.4|6768.6|6773|6771.2|6768.8|6767|378
1598975100000|2020-09-01 15:45:00|6770|6768.2|6767.2|6765.4|6770|6768.2|6765.9|6764.1|375
1598975400000|2020-09-01 15:50:00|6767.3|6765.5|6765|6763.2|6769.6|6767.8|6764.9|6762.9|248
1598975700000|2020-09-01 15:55:00|6765.4|6763.6|6766.3|6764.5|6766.4|6764.6|6763.7|6761.9|382
1598976000000|2020-09-01 16:00:00|6766.5|6764.7|6762.9|6761.1|6767.4|6765.2|6762.7|6760.5|340
1598976300000|2020-09-01 16:05:00|6762.8|6761|6766.6|6764.8|6766.7|6764.9|6762.4|6760.6|331
1598976600000|2020-09-01 16:10:00|6766.7|6764.9|6767.8|6766|6768.4|6766.6|6764.9|6762.8|295
1598976900000|2020-09-01 16:15:00|6767.7|6765.9|6769|6767.2|6769.5|6767.3|6767|6765.2|277
1598977200000|2020-09-01 16:20:00|6768.9|6767.1|6769.1|6767.3|6771.4|6769|6768.5|6766.7|340
1598977500000|2020-09-01 16:25:00|6769.2|6767.4|6771.1|6769.3|6771.4|6769.6|6768.1|6765.9|297
1598977800000|2020-09-01 16:30:00|6771|6769.2|6767|6765.2|6771|6769.2|6765.7|6763.3|311
1598978100000|2020-09-01 16:35:00|6766.9|6765.1|6768.8|6767|6768.8|6767|6766.9|6765.1|264
1598978400000|2020-09-01 16:40:00|6768.9|6767.1|6767.4|6765.6|6769.9|6768.1|6766.9|6765.1|177
1598978700000|2020-09-01 16:45:00|6767.7|6765.9|6768.9|6765.9|6768.9|6767|6766.7|6764.3|232
1598979000000|2020-09-01 16:50:00|6769|6766|6769|6767.2|6770.3|6768|6767.8|6765.9|319
1598979300000|2020-09-01 16:55:00|6768.9|6767.1|6765.9|6764.1|6770.6|6768.3|6764.8|6763|383
1598979600000|2020-09-01 17:00:00|6766.5|6763.5|6764.3|6762.5|6766.6|6764.3|6764.2|6761.9|444
1598979900000|2020-09-01 17:05:00|6764.2|6762.4|6754.5|6752.7|6764.8|6763|6753.9|6752.1|541
1598980200000|2020-09-01 17:10:00|6754.3|6752.5|6751.9|6750.1|6754.6|6752.8|6750.4|6748|479
1598980500000|2020-09-01 17:15:00|6752|6750.2|6754|6752.2|6754.6|6752.5|6747.9|6745.6|444
1598980800000|2020-09-01 17:20:00|6753.8|6752|6753.7|6751.9|6754.7|6752.9|6751.9|6750.1|334
1598981100000|2020-09-01 17:25:00|6753.9|6752.1|6758|6756.2|6758.6|6756.3|6752.9|6751.1|354
1598981400000|2020-09-01 17:30:00|6758.1|6756.3|6755.9|6754.1|6758.1|6756.3|6755.4|6753.6|327
1598981700000|2020-09-01 17:35:00|6755.8|6754|6756.2|6754.4|6758.1|6756.3|6755.8|6754|330
1598982000000|2020-09-01 17:40:00|6756.3|6754.5|6757.2|6755.4|6759.8|6758|6756.2|6754.4|320
1598982300000|2020-09-01 17:45:00|6757|6755.2|6752.7|6750.9|6758|6756.2|6752.5|6750.7|359
1598982600000|2020-09-01 17:50:00|6752.6|6750.8|6751.9|6750.1|6752.8|6751|6750.5|6748.7|351
1598982900000|2020-09-01 17:55:00|6751.8|6750|6749.5|6747.7|6754|6752.2|6749|6747.2|386
1598983200000|2020-09-01 18:00:00|6749.6|6747.8|6751.8|6750|6752.4|6750.3|6749.6|6747.8|292
1598983500000|2020-09-01 18:05:00|6751.9|6750.1|6754.7|6752.9|6754.8|6753|6751.7|6749.9|310
1598983800000|2020-09-01 18:10:00|6754.6|6752.8|6754.1|6752.3|6755.2|6753.4|6753.9|6752.1|332
1598984100000|2020-09-01 18:15:00|6754.2|6752.4|6756.6|6754.8|6756.7|6754.9|6753.3|6751.5|190
1598984400000|2020-09-01 18:20:00|6756.5|6754.7|6752.8|6751|6756.6|6754.8|6752.6|6750.2|391
1598984700000|2020-09-01 18:25:00|6752.9|6751.1|6752.9|6751.1|6755|6752.6|6752.6|6750.1|369
1598985000000|2020-09-01 18:30:00|6753.3|6751.5|6752.9|6751.1|6753.8|6752|6750.5|6748.7|215
1598985300000|2020-09-01 18:35:00|6752.7|6750.9|6748.7|6746.9|6753|6751.2|6748.6|6746.8|250
1598985600000|2020-09-01 18:40:00|6748.8|6747|6747.6|6745.8|6749.3|6747.5|6747.6|6745.8|274
1598985900000|2020-09-01 18:45:00|6747.5|6745.7|6746.5|6744.7|6749.6|6747.8|6746.4|6744.1|394
1598986200000|2020-09-01 18:50:00|6746.6|6744.8|6743.6|6741.8|6746.9|6745.1|6743.4|6741.2|298
1598986500000|2020-09-01 18:55:00|6743.4|6741.6|6745|6742|6745.3|6743.1|6742.6|6740.8|263
1598986800000|2020-09-01 19:00:00|6744.9|6741.9|6740|6738.2|6745.2|6742.4|6740|6737.5|329
1598987100000|2020-09-01 19:05:00|6739.4|6737.6|6741.8|6740|6742.5|6740.1|6739|6736.7|183
1598987400000|2020-09-01 19:10:00|6741.9|6740.1|6740.5|6737.5|6742.5|6740.2|6740|6737.4|113
1598987700000|2020-09-01 19:15:00|6740.4|6737.4|6740.4|6737.4|6740.6|6738.5|6738.7|6736.9|113
1598988000000|2020-09-01 19:20:00|6740.3|6737.3|6743.2|6740.2|6743.2|6740.8|6739.7|6737.3|147
1598988300000|2020-09-01 19:25:00|6743.1|6740.1|6741.9|6740.1|6743.4|6740.5|6741|6739.1|112
1598988600000|2020-09-01 19:30:00|6741.8|6740|6741.1|6739.3|6742.5|6740.2|6740.9|6738.9|122
1598988900000|2020-09-01 19:35:00|6741.2|6739.4|6744.5|6741.5|6744.6|6741.8|6741|6739.2|139
1598989200000|2020-09-01 19:40:00|6744.6|6741.6|6747.1|6745.3|6747.7|6745.3|6744.5|6741.5|142
1598989500000|2020-09-01 19:45:00|6748.5|6745.5|6748.7|6745.7|6749.5|6747|6747.8|6745.4|104
1598989800000|2020-09-01 19:50:00|6748.6|6745.6|6749.9|6748.1|6750.6|6748.3|6748.6|6745.6|77
1598990100000|2020-09-01 19:55:00|6750|6748.2|6753.2|6751.4|6753.8|6751.4|6749|6746.5|169
1598990400000|2020-09-01 20:00:00|6754.3|6751.3|6753.7|6750.7|6754.7|6751.7|6752.8|6750.4|128
1598990700000|2020-09-01 20:05:00|6753.8|6750.8|6754.6|6751.6|6754.9|6752.5|6753|6750.8|106
1598991000000|2020-09-01 20:10:00|6754.7|6751.7|6755.6|6752.6|6756.6|6754.3|6754|6751.5|122
1598991300000|2020-09-01 20:15:00|6754.9|6753.1|6756.2|6754.4|6757|6754.6|6754.9|6752.6|114
1598991600000|2020-09-01 20:20:00|6756.6|6754.8|6756.7|6753.7|6757.1|6754.8|6756.1|6753.6|94
1598991900000|2020-09-01 20:25:00|6756.8|6753.8|6756.6|6753.6|6757.8|6755.2|6756.2|6753.5|121
1598992200000|2020-09-01 20:30:00|6756.8|6753.8|6759.3|6756.3|6759.6|6756.6|6756.1|6753.7|125
1598992500000|2020-09-01 20:35:00|6759.4|6756.4|6758.8|6755.8|6760.2|6757.6|6758.3|6755.8|111
1598992800000|2020-09-01 20:40:00|6758.2|6756.4|6760.1|6757.1|6760.6|6758.2|6758.2|6755.8|93
1598993100000|2020-09-01 20:45:00|6760.2|6757.2|6759.6|6756.6|6761|6758|6759.5|6756.5|74
1598993400000|2020-09-01 20:50:00|6759.4|6756.4|6761.4|6758.4|6761.9|6758.9|6759.4|6756.4|104
1598993700000|2020-09-01 20:55:00|6761.9|6758.9|6759.8|6756.8|6761.9|6758.9|6759.4|6756.4|173
1598994000000|2020-09-01 21:00:00|6759.7|6756.7|6760.7|6757.7|6761.2|6758.2|6759.7|6756.5|34
1598994300000|2020-09-01 21:05:00|6760.8|6757.8|6761.9|6758.3|6762|6758.4|6760.3|6757.1|172
1598994600000|2020-09-01 21:10:00|6761.8|6758.2|6762.7|6758.7|6762.7|6758.9|6760.8|6757.7|157
1598994900000|2020-09-01 21:15:00|6762.8|6758.8|6762.4|6758.5|6762.8|6758.8|6761.4|6758.2|183
1598995200000|2020-09-01 21:20:00|6761.6|6758.6|6761.9|6758.1|6763|6759|6761|6757.9|166
1598995500000|2020-09-01 21:25:00|6761.3|6758|6761.1|6757.9|6762.6|6758.6|6760.9|6757.1|173
1598995800000|2020-09-01 21:30:00|6762.1|6758.1|6762|6759|6763.6|6760.1|6761.2|6757.7|263
1598996100000|2020-09-01 21:35:00|6761.9|6758.9|6762.3|6759.3|6763.6|6759.6|6761.7|6758.7|327
1598996400000|2020-09-01 21:40:00|6762.4|6759.4|6762.6|6759.3|6763.4|6759.5|6762.1|6759|414
1598996700000|2020-09-01 21:45:00|6763|6759.2|6763|6759.3|6763.6|6759.6|6762.3|6758.9|452
1598997000000|2020-09-01 21:50:00|6762.9|6759.1|6763.3|6759.3|6763.8|6759.8|6762.2|6759.1|415
1598997300000|2020-09-01 21:55:00|6763.4|6759.4|6762.1|6758.3|6763.8|6759.8|6761.7|6758|414
1598997600000|2020-09-01 22:00:00|6762|6758.2|6761.7|6758.7|6762.2|6759.2|6760.9|6757.7|187
1598997900000|2020-09-01 22:05:00|6761.8|6758.8|6761.6|6758.6|6762.7|6759.7|6761|6758|132
1598998200000|2020-09-01 22:10:00|6761.8|6758.8|6762.9|6759.9|6763.4|6760.4|6761.7|6758.7|128
1598998500000|2020-09-01 22:15:00|6762.7|6759.7|6763.1|6760.1|6763.8|6760.8|6762.7|6759.7|158
1598998800000|2020-09-01 22:20:00|6763|6760|6763.2|6760.2|6763.5|6760.5|6762.4|6759.4|118
1598999100000|2020-09-01 22:25:00|6763.3|6760.3|6765.6|6762.6|6765.7|6762.7|6763.2|6760.2|91
1598999400000|2020-09-01 22:30:00|6765.5|6762.5|6764.8|6761.8|6765.5|6762.5|6764|6761.4|119
1598999700000|2020-09-01 22:35:00|6764.7|6761.7|6764.6|6761.6|6765.1|6762.1|6764.4|6761.4|59
1599000000000|2020-09-01 22:40:00|6764.5|6761.5|6763.7|6760.7|6764.6|6761.6|6763.4|6760.4|135
1599000300000|2020-09-01 22:45:00|6763.8|6760.8|6763.6|6760.6|6763.9|6760.9|6763.4|6760.4|63
1599000600000|2020-09-01 22:50:00|6763.8|6760.8|6762.1|6759.1|6763.8|6760.8|6762|6759|82
1599000900000|2020-09-01 22:55:00|6762|6759|6761.8|6758.8|6762.7|6759.7|6761.2|6758.4|118
1599001200000|2020-09-01 23:00:00|6762|6759|6762.5|6759.5|6762.9|6759.9|6761|6758|191
1599001500000|2020-09-01 23:05:00|6762.4|6759.4|6764.7|6761.7|6764.8|6761.9|6762.3|6759.3|201
1599001800000|2020-09-01 23:10:00|6764.8|6761.8|6764|6762.2|6766|6763.6|6763.7|6761.5|187
1599002100000|2020-09-01 23:15:00|6764.1|6762.3|6766.5|6763.5|6766.7|6764|6764.1|6762|187
1599002400000|2020-09-01 23:20:00|6766.6|6763.6|6766.6|6763.6|6768.6|6766.1|6765.9|6762.9|290
1599002700000|2020-09-01 23:25:00|6767.1|6764.1|6767.5|6765.7|6767.8|6765.7|6765.7|6763.3|226
1599003000000|2020-09-01 23:30:00|6767.7|6765.9|6769|6767.2|6769.1|6767.3|6767.4|6765.4|149
1599003300000|2020-09-01 23:35:00|6769.1|6767.3|6772.6|6769.6|6772.7|6770.5|6769|6766.9|178
1599003600000|2020-09-01 23:40:00|6772.5|6769.5|6773.7|6770.7|6774.4|6772|6771.2|6768.6|221
1599003900000|2020-09-01 23:45:00|6773.1|6771.3|6773.6|6771.8|6774.5|6772.4|6771.4|6769.4|218
1599004200000|2020-09-01 23:50:00|6773.5|6771.7|6770.9|6769.1|6774.3|6772|6770.9|6768.5|161
1599004500000|2020-09-01 23:55:00|6771|6769.2|6768.7|6766.9|6771|6769.2|6768.1|6765.9|172
1599004800000|2020-09-02 00:00:00|6768.6|6766.8|6768|6766.2|6769.3|6767.5|6766.2|6763.9|284
1599005100000|2020-09-02 00:05:00|6768.5|6765.5|6766.8|6765|6769.2|6767.4|6764.9|6762.9|243
1599005400000|2020-09-02 00:10:00|6766.9|6765.1|6763.8|6760.8|6768.2|6766.2|6762.7|6760.8|268
1599005700000|2020-09-02 00:15:00|6763.2|6761.4|6760.1|6758.3|6763.2|6761.4|6759.8|6758|246
1599006000000|2020-09-02 00:20:00|6760.3|6758.5|6761|6759.2|6761.8|6759.7|6759.3|6757.5|219
1599006300000|2020-09-02 00:25:00|6760.8|6759|6758.4|6756.6|6762.5|6760.2|6758.2|6756.4|261
1599006600000|2020-09-02 00:30:00|6758.5|6756.7|6775.6|6772.6|6776.2|6773.6|6758.2|6756.1|447
1599006900000|2020-09-02 00:35:00|6775.5|6772.5|6775.6|6772.6|6776.3|6773.8|6770.5|6768.4|266
1599007200000|2020-09-02 00:40:00|6775.5|6772.5|6772.7|6770.9|6777.2|6774.2|6771.9|6769|279
1599007500000|2020-09-02 00:45:00|6772.9|6771.1|6767.6|6764.6|6776.6|6773.7|6765.8|6763.3|471
1599007800000|2020-09-02 00:50:00|6767.7|6764.7|6767.6|6764.6|6771.1|6768.8|6763|6760.6|429
1599008100000|2020-09-02 00:55:00|6767.4|6764.4|6765.6|6763.8|6768.5|6765.9|6765.4|6763.2|343
1599008400000|2020-09-02 01:00:00|6766.2|6763.2|6756.5|6754.7|6767.6|6765.2|6755.1|6752.6|386
1599008700000|2020-09-02 01:05:00|6756.6|6753.6|6750.3|6747.3|6756.6|6754.2|6747.6|6745.1|551
1599009000000|2020-09-02 01:10:00|6750.4|6747.4|6754.3|6751.3|6754.8|6752.4|6749.9|6747.3|438
1599009300000|2020-09-02 01:15:00|6753.9|6752.1|6760.5|6758.7|6762.4|6760.1|6751.8|6749|454
1599009600000|2020-09-02 01:20:00|6760.3|6758.5|6758.6|6755.6|6761.6|6759.3|6758.4|6755.5|323
1599009900000|2020-09-02 01:25:00|6758.5|6755.5|6772.9|6769.9|6775.6|6772.6|6757|6754.4|467
1599010200000|2020-09-02 01:30:00|6773.4|6768|6768.1|6765.1|6773.5|6769.9|6765.6|6762.8|561
1599010500000|2020-09-02 01:35:00|6767.7|6764.7|6768|6766.2|6769|6766.5|6763.7|6761.2|449
1599010800000|2020-09-02 01:40:00|6767.9|6766.1|6768.6|6766.8|6772.9|6770.6|6767.7|6765.4|401
1599011100000|2020-09-02 01:45:00|6768.7|6766.9|6758.6|6755.6|6770.3|6768.3|6757.5|6755.2|450
1599011400000|2020-09-02 01:50:00|6758.5|6755.5|6765.2|6762.2|6765.7|6763.5|6757.7|6755.3|445
1599011700000|2020-09-02 01:55:00|6765.3|6762.3|6771.9|6770.1|6772.8|6770.4|6763.9|6761.3|396
1599012000000|2020-09-02 02:00:00|6771.8|6770|6770|6768.2|6772.3|6770|6766.6|6764.1|377
1599012300000|2020-09-02 02:05:00|6769.8|6768|6772.6|6770.8|6774.4|6772|6768.1|6765.7|296
1599012600000|2020-09-02 02:10:00|6772.7|6770.9|6776.2|6774.4|6776.5|6774.7|6772.6|6770.8|293
1599012900000|2020-09-02 02:15:00|6776.3|6774.5|6778.1|6776.3|6778.7|6776.9|6773.8|6771.8|275
1599013200000|2020-09-02 02:20:00|6778.2|6776.4|6785.6|6783.8|6787.2|6785|6777.9|6775.7|324
1599013500000|2020-09-02 02:25:00|6785.2|6783.4|6783.3|6781.5|6786.4|6784.6|6782|6780.2|343
1599013800000|2020-09-02 02:30:00|6783.4|6781.6|6784.3|6782.5|6785.1|6783.3|6780.8|6779|243
1599014100000|2020-09-02 02:35:00|6784.2|6782.4|6781.7|6779.9|6786.4|6783.7|6781|6779.1|307
1599014400000|2020-09-02 02:40:00|6781.6|6779.8|6778.9|6777.1|6782.3|6780|6778.5|6776.7|180
1599014700000|2020-09-02 02:45:00|6778.8|6777|6781.9|6780.1|6783|6781.2|6778.4|6776.5|207
1599015000000|2020-09-02 02:50:00|6781.8|6780|6779.8|6778|6782.3|6780.2|6776.8|6774.9|242
1599015300000|2020-09-02 02:55:00|6779.9|6778.1|6780.8|6779|6784.5|6782.4|6779.7|6777.9|290
1599015600000|2020-09-02 03:00:00|6780.7|6778.9|6782.2|6780.4|6783.6|6781.3|6779.4|6777.6|231
1599015900000|2020-09-02 03:05:00|6782.1|6780.3|6782|6780.2|6782.6|6780.8|6780.3|6778.5|208
1599016200000|2020-09-02 03:10:00|6782.1|6780.3|6780.5|6777.5|6782.3|6780.5|6778.7|6776.9|212
1599016500000|2020-09-02 03:15:00|6780.7|6777.7|6778|6776.2|6782.6|6780.5|6778|6776.2|218
1599016800000|2020-09-02 03:20:00|6778.1|6776.3|6778.6|6776.8|6779.3|6777.1|6777|6775.2|166
1599017100000|2020-09-02 03:25:00|6778.7|6776.9|6777.6|6775.8|6779.8|6778|6777.1|6775.3|168
1599017400000|2020-09-02 03:30:00|6777.7|6775.9|6776.3|6774.5|6777.8|6776|6775.9|6774.1|142
1599017700000|2020-09-02 03:35:00|6776.4|6774.6|6776.4|6774.6|6776.8|6775|6776|6774.2|112
1599018000000|2020-09-02 03:40:00|6776.5|6774.7|6776.7|6774.9|6777.1|6775.3|6775.9|6774.1|126
1599018300000|2020-09-02 03:45:00|6776.5|6774.7|6780.1|6778.3|6780.4|6778.6|6776.3|6774.5|180
1599018600000|2020-09-02 03:50:00|6780|6778.2|6777.5|6775.7|6780.3|6778.5|6777.5|6775.7|186
1599018900000|2020-09-02 03:55:00|6777.6|6775.8|6777.6|6775.8|6777.9|6776.1|6776.6|6774.8|156
1599019200000|2020-09-02 04:00:00|6777.7|6775.9|6778.2|6776.4|6778.3|6776.5|6777.5|6775.7|79
1599019500000|2020-09-02 04:05:00|6778.1|6776.3|6777.8|6776|6778.8|6777|6776|6774.1|171
1599019800000|2020-09-02 04:10:00|6777.7|6775.9|6777.9|6776.1|6778.7|6776.9|6776.3|6773.8|187
1599020100000|2020-09-02 04:15:00|6777.8|6776|6778.9|6777.1|6778.9|6777.1|6777|6775|148
1599020400000|2020-09-02 04:20:00|6779|6777.2|6780.1|6778.3|6781.6|6779.4|6779|6777.2|192
1599020700000|2020-09-02 04:25:00|6780|6778.2|6779.2|6777.4|6780.7|6778.8|6779.1|6777.2|137
1599021000000|2020-09-02 04:30:00|6779.1|6777.3|6781.3|6779.5|6781.6|6779.7|6778.6|6776.8|269
1599021300000|2020-09-02 04:35:00|6781.4|6779.6|6781.1|6779.3|6782|6780.2|6779.7|6777.4|218
1599021600000|2020-09-02 04:40:00|6781.2|6779.4|6782|6780.2|6783.1|6781.3|6781|6778.9|186
1599021900000|2020-09-02 04:45:00|6781.9|6780.1|6781.4|6779.6|6783.1|6781.1|6781.4|6779.5|192
1599022200000|2020-09-02 04:50:00|6781.5|6779.7|6780.3|6778.5|6781.5|6779.7|6780|6778.2|76
1599022500000|2020-09-02 04:55:00|6780.2|6778.4|6781.5|6779.7|6782|6779.8|6779.5|6777.7|173
1599022800000|2020-09-02 05:00:00|6781.3|6779.5|6781.8|6780|6782.6|6780.3|6780.7|6778.5|220
1599023100000|2020-09-02 05:05:00|6781.7|6779.9|6782.7|6780.9|6782.8|6781|6780.8|6778.6|158
1599023400000|2020-09-02 05:10:00|6782.6|6780.8|6783.1|6781.3|6784|6782.2|6782.3|6780.5|148
1599023700000|2020-09-02 05:15:00|6783|6781.2|6785|6783.2|6785.1|6783.3|6782.9|6781.1|139
1599024000000|2020-09-02 05:20:00|6785.1|6783.3|6781.7|6779.9|6785.3|6783.5|6781.5|6779.7|190
1599024300000|2020-09-02 05:25:00|6781.8|6780|6783.6|6781.8|6784|6781.9|6781.8|6780|198
1599024600000|2020-09-02 05:30:00|6783.5|6781.7|6782.9|6781.1|6784.3|6782.5|6782.4|6780.4|281
1599024900000|2020-09-02 05:35:00|6783|6781.2|6781.8|6780|6783.1|6781.3|6781.6|6779.4|205
1599025200000|2020-09-02 05:40:00|6781.9|6780.1|6780.9|6779.1|6782.1|6780.3|6780.1|6778.3|99
1599025500000|2020-09-02 05:45:00|6780.8|6779|6780.6|6778.8|6780.9|6779.1|6780|6778.2|160
1599025800000|2020-09-02 05:50:00|6780.5|6778.7|6783.6|6781.8|6784.7|6782.4|6780.5|6778.7|222
1599026100000|2020-09-02 05:55:00|6783.7|6781.9|6785.9|6782.9|6785.9|6783.7|6783.5|6781.6|143
1599026400000|2020-09-02 06:00:00|6785.3|6783.5|6787.2|6785.4|6790.6|6788.1|6782.8|6781|392
1599026700000|2020-09-02 06:05:00|6787.1|6785.3|6785.7|6783.9|6787.3|6785.5|6784.8|6782.7|300
1599027000000|2020-09-02 06:10:00|6785.8|6784|6786.8|6785|6788.4|6786.6|6784.6|6782.8|443
1599027300000|2020-09-02 06:15:00|6786.7|6784.9|6782.4|6780.6|6787.2|6785.4|6782.4|6780.6|257
1599027600000|2020-09-02 06:20:00|6782.5|6780.7|6783.2|6781.4|6784.2|6782.1|6782.4|6780.6|183
1599027900000|2020-09-02 06:25:00|6783.1|6781.3|6777.8|6776|6783.8|6781.3|6777.7|6775.3|405
1599028200000|2020-09-02 06:30:00|6777.9|6776.1|6775.2|6772.2|6779.3|6777|6773.5|6771.7|344
1599028500000|2020-09-02 06:35:00|6775.1|6772.1|6768.7|6766.9|6775.4|6773|6768.3|6766.5|307
1599028800000|2020-09-02 06:40:00|6768.6|6766.8|6770.8|6769|6772|6770.2|6768.5|6766.7|365
1599029100000|2020-09-02 06:45:00|6770.7|6768.9|6771.9|6770.1|6774|6772.2|6770.7|6768.9|264
1599029400000|2020-09-02 06:50:00|6771.7|6769.9|6769.6|6767.8|6771.8|6770|6768.7|6766.9|286
1599029700000|2020-09-02 06:55:00|6769.8|6768|6769.6|6767.8|6771.9|6770.1|6768.8|6767|279
1599030000000|2020-09-02 07:00:00|6769.7|6767.9|6767.6|6765.8|6771.7|6769.9|6766.4|6764.6|481
1599030300000|2020-09-02 07:05:00|6767.4|6765.6|6760.8|6759|6769.1|6767.3|6760.7|6758.9|480
1599030600000|2020-09-02 07:10:00|6760.7|6758.9|6764|6762.2|6764.8|6763|6760.3|6758.5|356
1599030900000|2020-09-02 07:15:00|6764.1|6762.3|6760.3|6758.5|6764.8|6763|6757.6|6755.5|321
1599031200000|2020-09-02 07:20:00|6760.7|6758.9|6761.7|6759.9|6766.7|6764.9|6760.6|6758.8|282
1599031500000|2020-09-02 07:25:00|6761.8|6760|6757.8|6756|6762.7|6760.9|6756.8|6755|289
1599031800000|2020-09-02 07:30:00|6757.9|6756.1|6757.1|6755.3|6758.8|6757|6754|6752.2|388
1599032100000|2020-09-02 07:35:00|6757|6755.2|6767.1|6765.3|6767.3|6765.5|6755.5|6753.7|469
1599032400000|2020-09-02 07:40:00|6767|6765.2|6765.6|6763.8|6767.9|6766.1|6763.7|6761.9|354
1599032700000|2020-09-02 07:45:00|6765.5|6763.7|6761|6759.2|6765.9|6764.1|6760.8|6758.8|311
1599033000000|2020-09-02 07:50:00|6761.1|6759.3|6756.1|6754.3|6761.1|6759.3|6755.1|6753.3|351
1599033300000|2020-09-02 07:55:00|6756.2|6754.4|6754.7|6752.9|6756.3|6754.5|6753.4|6751.6|269
1599033600000|2020-09-02 08:00:00|6754.6|6752.8|6753.6|6751.8|6758.2|6756.4|6752.8|6751|314
1599033900000|2020-09-02 08:05:00|6753.3|6751.5|6756.7|6754.9|6756.8|6755|6752.5|6750.4|295
1599034200000|2020-09-02 08:10:00|6756.6|6754.8|6758.3|6756.5|6759.8|6758|6756.3|6754.5|250
1599034500000|2020-09-02 08:15:00|6758.2|6756.4|6756.8|6755|6758.5|6756.7|6755.8|6753.8|188
1599034800000|2020-09-02 08:20:00|6757|6755.2|6762.1|6760.3|6763.6|6761.6|6756.8|6755|307
1599035100000|2020-09-02 08:25:00|6762|6760.2|6756.8|6753.8|6762.2|6760.4|6756|6753.5|255
1599035400000|2020-09-02 08:30:00|6756.6|6754.8|6752.7|6750.9|6757.1|6755|6752.6|6750.3|277
1599035700000|2020-09-02 08:35:00|6752.6|6750.8|6760.5|6757.5|6760.5|6758.1|6752.6|6750.8|314
1599036000000|2020-09-02 08:40:00|6760.4|6757.4|6760.5|6758.7|6763.3|6760.9|6759.7|6757.3|222
1599036300000|2020-09-02 08:45:00|6760.4|6758.6|6759.6|6756.6|6763|6760.7|6758.9|6756.5|246
1599036600000|2020-09-02 08:50:00|6759.7|6756.7|6759.5|6756.5|6760.2|6757.7|6756.8|6754.7|239
1599036900000|2020-09-02 08:55:00|6759.4|6756.4|6759.6|6757.8|6759.6|6757.8|6756.8|6754.4|199
1599037200000|2020-09-02 09:00:00|6760|6757|6762.9|6761.1|6763.4|6761.6|6758.5|6756.1|222
1599037500000|2020-09-02 09:05:00|6763|6761.2|6766|6764.2|6766.8|6765|6762.8|6761|237
1599037800000|2020-09-02 09:10:00|6766.1|6764.3|6761|6759.2|6767.8|6766|6760|6758|307
1599038100000|2020-09-02 09:15:00|6761.3|6759.5|6762.1|6760.3|6764.7|6762.8|6760.9|6758.5|225
1599038400000|2020-09-02 09:20:00|6762|6760.2|6764.1|6762.3|6764.8|6763|6761.7|6759.8|253
1599038700000|2020-09-02 09:25:00|6764.2|6762.4|6765.7|6763.9|6765.9|6764.1|6763.9|6762.1|183
1599039000000|2020-09-02 09:30:00|6765.6|6763.8|6767.3|6765.5|6767.7|6765.9|6764.9|6763.1|237
1599039300000|2020-09-02 09:35:00|6767.4|6765.6|6763.8|6762|6767.9|6766.1|6762.7|6760.9|222
1599039600000|2020-09-02 09:40:00|6763.4|6761.6|6759.8|6758|6764.4|6762.2|6759.3|6757.4|276
1599039900000|2020-09-02 09:45:00|6759.9|6758.1|6761.5|6759.7|6761.6|6759.8|6757.8|6755.5|214
1599040200000|2020-09-02 09:50:00|6761.6|6759.8|6763.6|6761.8|6764.6|6762.8|6761.6|6759.8|217
1599040500000|2020-09-02 09:55:00|6763.7|6761.9|6765|6763.2|6765.1|6763.2|6763|6761.2|224
1599040800000|2020-09-02 10:00:00|6764.9|6763.1|6764.8|6763|6766.3|6764.5|6763.8|6762|226
1599041100000|2020-09-02 10:05:00|6764.9|6763.1|6762.9|6759.9|6766.3|6763.9|6762.3|6759.9|273
1599041400000|2020-09-02 10:10:00|6762.1|6760.3|6761.5|6758.5|6762.8|6760.9|6760.4|6758.1|194
1599041700000|2020-09-02 10:15:00|6761.3|6759.5|6760.7|6758.9|6761.7|6759.9|6759.6|6757.5|247
1599042000000|2020-09-02 10:20:00|6760.8|6759|6759.3|6757.5|6762.7|6760.9|6759.3|6757.3|244
1599042300000|2020-09-02 10:25:00|6759.4|6757.6|6758.6|6756.8|6759.7|6757.9|6757.9|6756.1|180
1599042600000|2020-09-02 10:30:00|6758.7|6756.9|6761.8|6760|6762.7|6760.9|6758.4|6756.6|168
1599042900000|2020-09-02 10:35:00|6761.9|6760.1|6761.9|6760.1|6764.8|6763|6760.5|6758.4|190
1599043200000|2020-09-02 10:40:00|6762|6760.2|6759.8|6758|6762.1|6760.3|6758.7|6756.6|198
1599043500000|2020-09-02 10:45:00|6760.2|6758.4|6759.8|6758|6761.4|6759.1|6759.5|6757.7|148
1599043800000|2020-09-02 10:50:00|6759.9|6758.1|6759.7|6757.9|6761.2|6759|6758.6|6756.5|158
1599044100000|2020-09-02 10:55:00|6759.6|6757.8|6760.4|6757.4|6760.4|6758.2|6759.2|6757.4|102
1599044400000|2020-09-02 11:00:00|6759.9|6758.1|6761.5|6758.5|6762.5|6760.2|6759.7|6757.5|162
1599044700000|2020-09-02 11:05:00|6760.9|6759.1|6761.7|6759.9|6761.8|6760|6760.8|6759|161
1599045000000|2020-09-02 11:10:00|6761.6|6759.8|6761|6759.2|6762.7|6760.9|6759.9|6757.4|259
1599045300000|2020-09-02 11:15:00|6761.1|6759.3|6761|6759.2|6762.8|6760.9|6759.9|6758.1|216
1599045600000|2020-09-02 11:20:00|6760.9|6759.1|6756.1|6754.3|6760.9|6759.1|6755.5|6753.7|258
1599045900000|2020-09-02 11:25:00|6756|6754.2|6755|6753.2|6756.5|6754.7|6752.6|6750.8|308
1599046200000|2020-09-02 11:30:00|6754.9|6753.1|6749.5|6747.7|6755.7|6753.9|6748.9|6746.9|318
1599046500000|2020-09-02 11:35:00|6749.3|6747.5|6754|6752.2|6755.2|6753.1|6747.8|6746|312
1599046800000|2020-09-02 11:40:00|6754.1|6752.3|6758.5|6756.7|6759.3|6757|6753.9|6751.4|230
1599047100000|2020-09-02 11:45:00|6758.4|6756.6|6756.6|6754.8|6759.7|6757.9|6754.8|6753|293
1599047400000|2020-09-02 11:50:00|6756.5|6754.7|6752.9|6751.1|6756.9|6755.1|6752|6750.2|285
1599047700000|2020-09-02 11:55:00|6753|6751.2|6756.5|6754.7|6756.6|6754.8|6751.8|6750|266
1599048000000|2020-09-02 12:00:00|6756.6|6754.8|6760.8|6759|6760.8|6759|6755.9|6754.1|238
1599048300000|2020-09-02 12:05:00|6760.7|6758.9|6758.4|6756.6|6760.8|6759|6758.1|6756.3|211
1599048600000|2020-09-02 12:10:00|6758|6756.2|6762.6|6759.6|6762.7|6759.7|6756.9|6755.1|213
1599048900000|2020-09-02 12:15:00|6766.1|6759.5|6771.9|6770.1|6772.5|6770.1|6763.6|6759.5|435
1599049200000|2020-09-02 12:20:00|6771.8|6770|6762.5|6760.7|6773.8|6771.2|6762|6760.2|467
1599049500000|2020-09-02 12:25:00|6762.4|6760.6|6763.9|6762.1|6764.6|6762.2|6761.5|6759.7|305
1599049800000|2020-09-02 12:30:00|6764.2|6762.4|6760.8|6759|6765.8|6764|6760.6|6758.8|320
1599050100000|2020-09-02 12:35:00|6760.7|6758.9|6760.1|6758.3|6764.7|6762.9|6759.8|6757.7|320
1599050400000|2020-09-02 12:40:00|6759.9|6758.1|6759.6|6757.8|6762|6759.9|6757.3|6755.5|315
1599050700000|2020-09-02 12:45:00|6759.2|6757.4|6762.6|6760.8|6763|6761.2|6758.6|6756.8|248
1599051000000|2020-09-02 12:50:00|6762|6760.2|6761.1|6759.3|6762.4|6760.4|6759.9|6758.1|153
1599051300000|2020-09-02 12:55:00|6761|6759.2|6764|6762.2|6764.8|6763|6761|6759.2|241
1599051600000|2020-09-02 13:00:00|6764.1|6762.3|6762.8|6761|6764.6|6762.8|6759.7|6757.9|317
1599051900000|2020-09-02 13:05:00|6762.7|6760.9|6760.5|6758.7|6763.6|6761.8|6760.1|6758.1|276
1599052200000|2020-09-02 13:10:00|6760.4|6758.6|6762.9|6761.1|6763|6761.2|6759.6|6757.8|229
1599052500000|2020-09-02 13:15:00|6763|6761.2|6758.8|6757|6763|6761.2|6757.6|6755.8|354
1599052800000|2020-09-02 13:20:00|6758.9|6757.1|6753.9|6752.1|6760.8|6759|6753.4|6751.6|387
1599053100000|2020-09-02 13:25:00|6753.8|6752|6749.8|6748|6754.4|6752.6|6749.4|6747.6|339
1599053400000|2020-09-02 13:30:00|6749.9|6748.1|6750.1|6748.3|6753.8|6752|6745.5|6743.3|485
1599053700000|2020-09-02 13:35:00|6750|6748.2|6749|6747.2|6750|6748.2|6745.7|6743.5|430
1599054000000|2020-09-02 13:40:00|6748.9|6747.1|6753.1|6750.1|6753.2|6750.4|6746.9|6745.1|362
1599054300000|2020-09-02 13:45:00|6752.2|6750.4|6753|6751.2|6753.9|6751.5|6751.1|6748.8|379
1599054600000|2020-09-02 13:50:00|6752.9|6751.1|6746|6744.2|6752.9|6751.1|6745.2|6743.4|313
1599054900000|2020-09-02 13:55:00|6746.1|6744.3|6749|6746|6749.2|6746.2|6743.1|6741.3|450
1599055200000|2020-09-02 14:00:00|6749.1|6746.1|6751|6749.2|6753.8|6751.9|6745.7|6743.5|476
1599055500000|2020-09-02 14:05:00|6751.4|6749.6|6745.1|6743.3|6751.8|6750|6745|6743.2|444
1599055800000|2020-09-02 14:10:00|6745.2|6743.4|6744.9|6743.1|6746.6|6744.8|6743.2|6741.4|398
1599056100000|2020-09-02 14:15:00|6745.2|6743.4|6744.5|6742.7|6746.8|6745|6743.1|6741.3|397
1599056400000|2020-09-02 14:20:00|6744.4|6742.6|6748.6|6746.8|6748.7|6746.9|6744.2|6742.2|286
1599056700000|2020-09-02 14:25:00|6748.7|6746.9|6750.4|6748.6|6752.4|6750|6747.9|6745.5|358
1599057000000|2020-09-02 14:30:00|6750.3|6748.5|6763.2|6761.4|6766.1|6763.8|6749.7|6747.4|550
1599057300000|2020-09-02 14:35:00|6763.1|6761.3|6758.4|6755.4|6764.8|6763|6758.3|6755.3|427
1599057600000|2020-09-02 14:40:00|6758.5|6755.5|6754|6752.2|6758.6|6756.1|6753.6|6751.4|462
1599057900000|2020-09-02 14:45:00|6754.1|6752.3|6758.1|6756.3|6759|6756.9|6752.2|6750.1|451
1599058200000|2020-09-02 14:50:00|6758|6756.2|6755.6|6753.8|6759.7|6757.9|6755.1|6752.9|445
1599058500000|2020-09-02 14:55:00|6755.5|6753.7|6755.6|6753.8|6758.2|6756.4|6754.6|6752.3|351
1599058800000|2020-09-02 15:00:00|6755.8|6754|6755.3|6753.5|6756.4|6754.6|6752.5|6750.2|400
1599059100000|2020-09-02 15:05:00|6755.4|6753.6|6752.5|6750.7|6757.1|6754.9|6752|6750.2|310
1599059400000|2020-09-02 15:10:00|6752.6|6750.8|6750.9|6749.1|6754.1|6751.8|6750|6748.2|285
1599059700000|2020-09-02 15:15:00|6750.8|6749|6743.5|6741.7|6750.8|6749|6742.5|6740.7|411
1599060000000|2020-09-02 15:20:00|6743.2|6741.4|6746.3|6744.5|6748.1|6745.4|6743.2|6741.4|309
1599060300000|2020-09-02 15:25:00|6746.2|6744.4|6748.4|6746.6|6748.8|6747|6745|6743.2|270
1599060600000|2020-09-02 15:30:00|6748.1|6746.3|6753.8|6752|6754|6752.2|6747.8|6745.8|462
1599060900000|2020-09-02 15:35:00|6753.7|6751.9|6746.6|6744.8|6754.2|6752.4|6746.6|6744.8|500
1599061200000|2020-09-02 15:40:00|6745.9|6744.1|6746.8|6745|6750.9|6748.6|6745.8|6744|442
1599061500000|2020-09-02 15:45:00|6746.7|6744.9|6751.7|6749.9|6753.1|6751.3|6746.5|6744.7|464
1599061800000|2020-09-02 15:50:00|6751.6|6749.8|6753.9|6752.1|6755.1|6753.3|6750.7|6748.9|358
1599062100000|2020-09-02 15:55:00|6754|6752.2|6757.5|6755.7|6758.1|6755.8|6753.8|6751.7|417
1599062400000|2020-09-02 16:00:00|6757.6|6755.8|6754.9|6753.1|6758.5|6756.7|6753.7|6751.7|394
1599062700000|2020-09-02 16:05:00|6755|6753.2|6754.7|6752.9|6756.4|6754|6753.9|6751.5|361
1599063000000|2020-09-02 16:10:00|6754.6|6752.8|6756.9|6755.1|6757.9|6756.1|6753|6751.2|398
1599063300000|2020-09-02 16:15:00|6757.2|6755.4|6760.1|6758.3|6760.9|6759.1|6756.9|6755.1|342
1599063600000|2020-09-02 16:20:00|6760|6758.2|6762.3|6759.3|6762.3|6760.3|6758.1|6756.1|355
1599063900000|2020-09-02 16:25:00|6761.7|6759.9|6761.6|6759.8|6762.2|6760.4|6759.8|6757.4|341
1599064200000|2020-09-02 16:30:00|6761.5|6759.7|6763.8|6762|6764|6762.2|6760.7|6758.9|314
1599064500000|2020-09-02 16:35:00|6763.7|6761.9|6764.6|6762.8|6764.9|6763.1|6761.7|6759.9|329
1599064800000|2020-09-02 16:40:00|6764.7|6762.9|6765.3|6763.5|6765.9|6764.1|6763.6|6761.8|324
1599065100000|2020-09-02 16:45:00|6765.4|6763.6|6764.1|6762.3|6766.3|6764.5|6763.9|6762.1|319
1599065400000|2020-09-02 16:50:00|6764|6762.2|6768|6766.2|6769.1|6767.2|6763.8|6762|335
1599065700000|2020-09-02 16:55:00|6767.9|6766.1|6770.8|6769|6771.7|6769.7|6767.7|6765.9|296
1599066000000|2020-09-02 17:00:00|6770.7|6768.9|6766.1|6764.3|6770.8|6769|6765.9|6764.1|357
1599066300000|2020-09-02 17:05:00|6765.9|6764.1|6765.7|6763.9|6768|6766.2|6765.7|6763.9|260
1599066600000|2020-09-02 17:10:00|6765.5|6763.7|6768.1|6766.3|6768.1|6766.3|6764.4|6762.5|382
1599066900000|2020-09-02 17:15:00|6768|6766.2|6766.1|6764.3|6768|6766.2|6765.9|6764.1|286
1599067200000|2020-09-02 17:20:00|6766|6764.2|6766.2|6764.4|6766.8|6765|6764.5|6762.7|260
1599067500000|2020-09-02 17:25:00|6766.4|6764.6|6765.9|6764.1|6766.8|6765|6765.2|6763.4|376
1599067800000|2020-09-02 17:30:00|6766|6764.2|6766|6764.2|6766.9|6765.1|6765|6763.2|181
1599068100000|2020-09-02 17:35:00|6765.8|6764|6763.5|6761.7|6765.8|6764|6763|6760.7|272
1599068400000|2020-09-02 17:40:00|6763.4|6761.6|6765.4|6763.6|6766.4|6764.6|6763.2|6761.4|264
1599068700000|2020-09-02 17:45:00|6765.1|6763.3|6761.3|6759.5|6765.2|6763.4|6760.9|6759.1|344
1599069000000|2020-09-02 17:50:00|6761.4|6759.6|6762.2|6760.4|6762.7|6760.9|6760.6|6758.8|218
1599069300000|2020-09-02 17:55:00|6762.1|6760.3|6762.7|6759.7|6763|6761.1|6761|6758.7|187
1599069600000|2020-09-02 18:00:00|6762.8|6759.8|6760.9|6759.1|6762.8|6760.1|6757.9|6756.1|226
1599069900000|2020-09-02 18:05:00|6761|6759.2|6761.3|6759.5|6762.9|6761.1|6760.7|6758.9|339
1599070200000|2020-09-02 18:10:00|6761.2|6759.4|6761|6759.2|6761.8|6760|6760.4|6758.6|366
1599070500000|2020-09-02 18:15:00|6760.9|6759.1|6761.1|6759.3|6761.6|6759.8|6759.6|6757.8|273
1599070800000|2020-09-02 18:20:00|6761|6759.2|6761.4|6759.6|6761.9|6760.1|6760.4|6758.5|287
1599071100000|2020-09-02 18:25:00|6761.3|6759.5|6760.1|6758.3|6762.4|6760.6|6760|6758.2|291
1599071400000|2020-09-02 18:30:00|6760|6758.2|6756.7|6754.9|6760.4|6758.6|6756.5|6754.7|324
1599071700000|2020-09-02 18:35:00|6756.9|6755.1|6755.7|6753.9|6757.4|6755.6|6755.6|6753.8|223
1599072000000|2020-09-02 18:40:00|6755.6|6753.8|6755.7|6753.9|6758.4|6756.5|6754.5|6752.7|331
1599072300000|2020-09-02 18:45:00|6755.8|6754|6756.2|6754.4|6756.8|6755|6754.8|6753|206
1599072600000|2020-09-02 18:50:00|6756|6754.2|6755.9|6754.1|6756.9|6755.1|6755.7|6753.9|222
1599072900000|2020-09-02 18:55:00|6756|6754.2|6758.7|6755.7|6759.2|6757.4|6756|6754.2|260
1599073200000|2020-09-02 19:00:00|6758.5|6755.5|6753.3|6751.5|6761.2|6758.2|6752.6|6750.6|372
1599073500000|2020-09-02 19:05:00|6753.2|6751.4|6752.2|6750.4|6754.1|6752.3|6750|6747.6|253
1599073800000|2020-09-02 19:10:00|6752.1|6750.3|6754.6|6752.8|6755.2|6752.8|6752.1|6750.2|126
1599074100000|2020-09-02 19:15:00|6754.5|6752.7|6760.4|6758.6|6760.6|6758.7|6754|6752.2|220
1599074400000|2020-09-02 19:20:00|6760.5|6758.7|6766.7|6764.9|6766.7|6764.9|6759.7|6757.8|302
1599074700000|2020-09-02 19:25:00|6766.9|6765.1|6765.3|6763.5|6767.3|6765.5|6763.9|6761.5|202
1599075000000|2020-09-02 19:30:00|6765.2|6763.4|6763.9|6762.1|6765.3|6763.5|6763.3|6761.2|181
1599075300000|2020-09-02 19:35:00|6764|6762.2|6761|6759.2|6765.1|6763.3|6760.9|6758.6|282
1599075600000|2020-09-02 19:40:00|6761.1|6759.3|6764.5|6762.7|6764.6|6762.8|6761|6759.2|213
1599075900000|2020-09-02 19:45:00|6764.6|6762.8|6764.7|6762.9|6764.8|6763|6762.9|6760.6|180
1599076200000|2020-09-02 19:50:00|6764.6|6762.8|6762.7|6760.9|6764.9|6762.9|6762.3|6760.2|156
1599076500000|2020-09-02 19:55:00|6763.3|6760.3|6764|6762.2|6765|6762.5|6762.9|6760.3|212
1599076800000|2020-09-02 20:00:00|6764.4|6761.4|6764|6762.2|6765.5|6763.3|6762.9|6760.6|161
1599077100000|2020-09-02 20:05:00|6763.9|6762.1|6765.4|6762.4|6765.5|6762.5|6763.7|6761.4|110
1599077400000|2020-09-02 20:10:00|6765.7|6762.7|6765.2|6762.2|6766.4|6764|6763.9|6761.4|134
1599077700000|2020-09-02 20:15:00|6765.3|6762.3|6764.8|6763|6765.5|6763.1|6764|6761.6|119
1599078000000|2020-09-02 20:20:00|6764.7|6762.9|6764.2|6762.4|6766.4|6763.8|6763.4|6761.2|123
1599078300000|2020-09-02 20:25:00|6764.1|6762.3|6766.5|6763.5|6766.5|6763.9|6764|6761.5|86
1599078600000|2020-09-02 20:30:00|6766.4|6763.4|6768.9|6765.9|6769.3|6766.5|6765.8|6763.4|121
1599078900000|2020-09-02 20:35:00|6768.8|6765.8|6767.8|6764.8|6768.8|6766.4|6767.1|6764.6|90
1599079200000|2020-09-02 20:40:00|6767.9|6764.9|6768.2|6766.4|6768.8|6766.5|6767|6764.4|111
1599079500000|2020-09-02 20:45:00|6768.8|6765.8|6770.1|6768.3|6770.6|6768.4|6767.9|6765.2|179
1599079800000|2020-09-02 20:50:00|6770.6|6767.6|6772.6|6769.6|6773|6770|6770.5|6767.5|164
1599080100000|2020-09-02 20:55:00|6772.2|6769.2|6773.6|6770.6|6773.6|6770.6|6769.4|6766.4|227
1599080400000|2020-09-02 21:00:00|6774.4|6770.4|6774.2|6771.1|6776.7|6772.8|6773.9|6770.4|59
1599080700000|2020-09-02 21:05:00|6774.5|6770.6|6774.6|6770.6|6775.4|6771.9|6773.9|6769.9|155
1599081000000|2020-09-02 21:10:00|6774.5|6770.5|6774.3|6771.3|6774.8|6771.3|6773|6769.6|241
1599081300000|2020-09-02 21:15:00|6773|6770|6774|6770.2|6776.1|6772.1|6772.8|6769.5|298
1599081600000|2020-09-02 21:20:00|6773.9|6770.3|6774.1|6770.5|6775.5|6772.1|6772.8|6769|258
1599081900000|2020-09-02 21:25:00|6774.3|6770.6|6774.3|6770.3|6775.5|6771.5|6772|6768.3|277
1599082200000|2020-09-02 21:30:00|6774.2|6770.2|6769.9|6765.9|6774.9|6770.9|6764.9|6760.9|239
1599082500000|2020-09-02 21:35:00|6770.1|6766.1|6770.3|6766.4|6770.5|6767|6769.8|6765.8|178
1599082800000|2020-09-02 21:40:00|6770.2|6766.3|6768.5|6764.5|6770.6|6766.9|6766.7|6762.7|202
1599083100000|2020-09-02 21:45:00|6768.4|6764.4|6768.7|6764.7|6769.4|6765.4|6768.1|6764.1|219
1599083400000|2020-09-02 21:50:00|6768.8|6764.8|6768.1|6764.1|6769|6765|6767.9|6763.9|125
1599083700000|2020-09-02 21:55:00|6768.2|6764.2|6768.4|6764.4|6768.9|6764.9|6767.8|6763.8|251
1599084000000|2020-09-02 22:00:00|6768.5|6764.5|6768.5|6765.4|6769|6765.6|6767.2|6763.2|378
1599084300000|2020-09-02 22:05:00|6768.4|6765.2|6768.8|6765.8|6769.6|6766.6|6768.2|6765.2|185
1599084600000|2020-09-02 22:10:00|6768.6|6765.6|6768.9|6765.9|6769.1|6766.1|6768.3|6765.3|125
1599084900000|2020-09-02 22:15:00|6769|6766|6767.9|6764.9|6769.7|6766.7|6767.1|6764.4|201
1599085200000|2020-09-02 22:20:00|6767.6|6764.6|6767.7|6764.7|6768.1|6765.6|6767|6764.4|117
1599085500000|2020-09-02 22:25:00|6767.9|6764.9|6767.7|6764.7|6768.2|6765.6|6766.9|6764.6|81
1599085800000|2020-09-02 22:30:00|6767.8|6764.8|6766.4|6764.6|6768.1|6765.6|6766.2|6763.7|103
1599086100000|2020-09-02 22:35:00|6766.5|6764.7|6767.8|6764.8|6767.9|6765.4|6766.3|6763.9|81
1599086400000|2020-09-02 22:40:00|6767.9|6764.9|6767.1|6764.1|6768|6765.7|6766.5|6764.1|74
1599086700000|2020-09-02 22:45:00|6767.2|6764.2|6767.3|6764.3|6767.3|6764.3|6767|6764|64
1599087000000|2020-09-02 22:50:00|6767.2|6764.2|6769.3|6766.3|6769.3|6766.9|6766.8|6764.2|96
1599087300000|2020-09-02 22:55:00|6769.2|6766.2|6769.4|6766.4|6770.1|6767.5|6768.6|6766.2|87
1599087600000|2020-09-02 23:00:00|6770.2|6767.2|6768.6|6766.8|6770.2|6767.7|6768.2|6765.2|141
1599087900000|2020-09-02 23:05:00|6768.7|6766.9|6770|6768.2|6770.8|6768.5|6768.7|6766.9|151
1599088200000|2020-09-02 23:10:00|6770.6|6767.6|6769.9|6768.1|6771.1|6768.5|6769.1|6767.3|140
1599088500000|2020-09-02 23:15:00|6770|6768.2|6769.9|6768.1|6770.8|6768.3|6769.7|6767.2|125
1599088800000|2020-09-02 23:20:00|6770|6768.2|6772.5|6769.5|6773.2|6770.8|6769.7|6767.4|156
1599089100000|2020-09-02 23:25:00|6772.4|6769.4|6772.5|6770.7|6773|6770.9|6771.2|6768.8|170
1599089400000|2020-09-02 23:30:00|6772.4|6770.6|6771.8|6770|6774.2|6771.7|6771.7|6769.3|184
1599089700000|2020-09-02 23:35:00|6772.5|6770.7|6771.8|6770|6772.8|6771|6771.7|6769.4|128
1599090000000|2020-09-02 23:40:00|6772.4|6769.4|6772.6|6770.8|6772.8|6771|6771.6|6769.3|130
1599090300000|2020-09-02 23:45:00|6772.4|6770.6|6770.5|6768.7|6772.5|6770.6|6769.6|6767.4|216
1599090600000|2020-09-02 23:50:00|6770.6|6768.8|6769.4|6766.4|6771.5|6769.1|6768.8|6766.4|137
1599090900000|2020-09-02 23:55:00|6769.7|6766.7|6765.7|6763.9|6769.7|6767.6|6765.6|6763.3|219
1599091200000|2020-09-03 00:00:00|6765.6|6763.8|6758.4|6756.6|6766.2|6763.8|6756.8|6754.5|382
1599091500000|2020-09-03 00:05:00|6758.3|6756.5|6762.5|6760.7|6763.3|6761|6758.3|6755.9|260
1599091800000|2020-09-03 00:10:00|6762.6|6760.8|6762|6759|6764.9|6762.7|6760.3|6758|214
1599092100000|2020-09-03 00:15:00|6762.1|6759.1|6764.3|6761.3|6765.4|6763.1|6760.8|6759|231
1599092400000|2020-09-03 00:20:00|6764.2|6761.2|6763.7|6761.9|6764.9|6763.1|6762.1|6759.8|192
1599092700000|2020-09-03 00:25:00|6763.8|6762|6762.7|6760.9|6764.7|6762.6|6762.5|6760.7|134
1599093000000|2020-09-03 00:30:00|6763.4|6761.6|6765.4|6762.4|6766|6763.8|6763.3|6760.9|171
1599093300000|2020-09-03 00:35:00|6764.9|6763.1|6764.6|6762.8|6765.6|6763.2|6761.5|6759.3|249
1599093600000|2020-09-03 00:40:00|6764.7|6762.9|6765.2|6763.4|6765.7|6763.9|6763.9|6761.8|212
1599093900000|2020-09-03 00:45:00|6765|6763.2|6764.6|6762.8|6766.6|6764.2|6764.3|6761.9|228
1599094200000|2020-09-03 00:50:00|6764.5|6762.7|6762.9|6759.9|6765.8|6764|6762.1|6759.7|238
1599094500000|2020-09-03 00:55:00|6762.4|6759.4|6758|6755|6763|6760.9|6756.7|6754.1|286
1599094800000|2020-09-03 01:00:00|6758.1|6755.1|6758.5|6756.7|6760.5|6758.4|6756.8|6754.4|309
1599095100000|2020-09-03 01:05:00|6758.6|6756.8|6760.8|6759|6761.9|6760.1|6758.5|6756.7|176
1599095400000|2020-09-03 01:10:00|6760.7|6758.9|6757.9|6756.1|6762.4|6760.1|6757.7|6755.3|268
1599095700000|2020-09-03 01:15:00|6758.4|6755.4|6760.7|6758.9|6761.5|6759.2|6757.7|6755.2|315
1599096000000|2020-09-03 01:20:00|6760.8|6759|6761.2|6758.2|6761.4|6759.2|6757.8|6755.8|321
1599096300000|2020-09-03 01:25:00|6760.6|6758.8|6759.9|6756.9|6761|6759.2|6758.9|6756.4|183
1599096600000|2020-09-03 01:30:00|6759.4|6756.4|6764|6762.2|6764|6762.2|6756.7|6754.3|324
1599096900000|2020-09-03 01:35:00|6763.9|6762.1|6766.9|6765.1|6768.2|6766.1|6763|6761.2|287
1599097200000|2020-09-03 01:40:00|6766.8|6765|6766.3|6763.3|6767.7|6765.1|6765.6|6762.6|174
1599097500000|2020-09-03 01:45:00|6766.5|6763.5|6769.9|6768.1|6770.3|6768.3|6766.3|6763.3|267
1599097800000|2020-09-03 01:50:00|6769.8|6768|6769.4|6766.4|6770|6768.2|6767.8|6765.5|199
1599098100000|2020-09-03 01:55:00|6769.3|6766.3|6771.1|6768.1|6771.9|6769.8|6767.6|6764.8|255
1599098400000|2020-09-03 02:00:00|6771.3|6768.3|6772.2|6770.4|6773|6770.4|6768.7|6766.4|253
1599098700000|2020-09-03 02:05:00|6772.1|6770.3|6771.9|6770.1|6773.7|6771.3|6770.9|6768.6|276
1599099000000|2020-09-03 02:10:00|6771.8|6770|6771.7|6769.9|6773|6770.5|6771.4|6769.1|272
1599099300000|2020-09-03 02:15:00|6771.6|6769.8|6772|6769|6772.3|6770|6771|6768.9|162
1599099600000|2020-09-03 02:20:00|6772.1|6769.1|6772.8|6771|6773.3|6771|6771.5|6769|175
1599099900000|2020-09-03 02:25:00|6773.6|6770.6|6773.2|6770.2|6774.6|6772.3|6770.8|6769|234
1599100200000|2020-09-03 02:30:00|6773.3|6770.3|6770.5|6767.5|6773.9|6771.6|6769.7|6767.4|285
1599100500000|2020-09-03 02:35:00|6770.6|6767.6|6768.5|6766.7|6771.4|6769|6767.9|6765.5|183
1599100800000|2020-09-03 02:40:00|6768.6|6766.8|6767.3|6764.3|6768.9|6767.1|6766.8|6764.3|195
1599101100000|2020-09-03 02:45:00|6767.2|6764.2|6764.8|6763|6767.2|6765|6763.9|6762.1|220
1599101400000|2020-09-03 02:50:00|6764.7|6762.9|6763.9|6762.1|6766.4|6764.3|6763.2|6761|187
1599101700000|2020-09-03 02:55:00|6764|6762.2|6766.6|6763.6|6766.6|6764.3|6762.5|6760.3|303
1599102000000|2020-09-03 03:00:00|6766.5|6763.5|6764.3|6762.5|6767.4|6765|6763.6|6761.2|226
1599102300000|2020-09-03 03:05:00|6764.2|6762.4|6764.3|6761.3|6765.4|6762.9|6762.8|6760.5|163
1599102600000|2020-09-03 03:10:00|6764.4|6761.4|6766.2|6763.2|6766.3|6764.5|6762.8|6761|232
1599102900000|2020-09-03 03:15:00|6766.1|6763.1|6764|6762.2|6766.5|6764.4|6763.5|6761.7|235
1599103200000|2020-09-03 03:20:00|6763.9|6762.1|6763.2|6761.4|6764.7|6762.6|6762.5|6760|228
1599103500000|2020-09-03 03:25:00|6763.1|6761.3|6763.8|6762|6764.5|6762.2|6763.1|6761.3|139
1599103800000|2020-09-03 03:30:00|6763.9|6762.1|6766.6|6763.6|6766.6|6764.2|6763.4|6761.6|155
1599104100000|2020-09-03 03:35:00|6766.7|6763.7|6765|6763.2|6767.4|6765.1|6764.9|6763.1|152
1599104400000|2020-09-03 03:40:00|6764.9|6763.1|6763.6|6761.8|6764.9|6763.1|6763.4|6761.6|147
1599104700000|2020-09-03 03:45:00|6763.1|6761.3|6762.7|6760.9|6763.5|6761.7|6762.4|6760.6|152
1599105000000|2020-09-03 03:50:00|6762.8|6761|6761.9|6760.1|6762.9|6761.1|6761.7|6759.9|159
1599105300000|2020-09-03 03:55:00|6761.8|6760|6757.9|6756.1|6762.1|6760.3|6757.9|6756.1|204
1599105600000|2020-09-03 04:00:00|6758.3|6756.5|6759.6|6757.8|6760.6|6758.3|6755.9|6754.1|236
1599105900000|2020-09-03 04:05:00|6759.5|6757.7|6759.8|6758|6760.7|6758.9|6759.5|6757.5|125
1599106200000|2020-09-03 04:10:00|6759.9|6758.1|6754.7|6752.9|6760|6758.2|6754.6|6752.4|200
1599106500000|2020-09-03 04:15:00|6754.8|6753|6755.7|6753.9|6757.1|6755.3|6754.5|6752.5|256
1599106800000|2020-09-03 04:20:00|6755.6|6753.8|6755.4|6753.6|6756.8|6754.5|6754.9|6753.1|199
1599107100000|2020-09-03 04:25:00|6755.5|6753.7|6754.9|6753.1|6756.5|6754.7|6754.7|6752.5|151
1599107400000|2020-09-03 04:30:00|6754.8|6753|6755.9|6754.1|6756.4|6754.6|6753.9|6752.1|144
1599107700000|2020-09-03 04:35:00|6755.8|6754|6756|6754.2|6756.3|6754.2|6754.9|6753.1|80
1599108000000|2020-09-03 04:40:00|6755.9|6754.1|6755|6753.2|6757.1|6754.7|6754.1|6751.8|183
1599108300000|2020-09-03 04:45:00|6754.8|6753|6751.5|6748.5|6755.6|6753.8|6750.8|6748.5|233
1599108600000|2020-09-03 04:50:00|6750.9|6749.1|6754.7|6752.9|6756.4|6754|6750.9|6749.1|242
1599108900000|2020-09-03 04:55:00|6754.6|6752.8|6755.1|6752.1|6755.5|6753.1|6752.9|6750.4|157
1599109200000|2020-09-03 05:00:00|6755|6752|6751.2|6749.4|6755.5|6753.5|6750.8|6749|294
1599109500000|2020-09-03 05:05:00|6751.5|6749.7|6753.5|6750.5|6753.6|6751.1|6751.2|6749.4|219
1599109800000|2020-09-03 05:10:00|6753.4|6750.4|6752.2|6750.4|6754.3|6752.3|6751.6|6749.3|205
1599110100000|2020-09-03 05:15:00|6752.1|6750.3|6754|6751|6754.7|6752.5|6752.1|6750.3|206
1599110400000|2020-09-03 05:20:00|6753.4|6751.6|6752|6750.2|6753.6|6751.6|6751.5|6749.1|251
1599110700000|2020-09-03 05:25:00|6752.1|6750.3|6752.6|6749.6|6754.1|6751.6|6751.3|6748.9|214
1599111000000|2020-09-03 05:30:00|6752.5|6749.5|6750.4|6747.4|6752.5|6750.2|6747.6|6745|376
1599111300000|2020-09-03 05:35:00|6750.3|6747.3|6750.4|6748.6|6751.7|6749.3|6749.8|6747.3|261
1599111600000|2020-09-03 05:40:00|6750.5|6748.7|6746.5|6744.7|6751.3|6749.3|6746.5|6744.1|357
1599111900000|2020-09-03 05:45:00|6746.4|6744.6|6749.9|6748.1|6750.4|6748.3|6746.1|6743.5|331
1599112200000|2020-09-03 05:50:00|6750|6748.2|6751.4|6748.4|6751.4|6749|6749.4|6747.3|219
1599112500000|2020-09-03 05:55:00|6751.3|6748.3|6747.4|6744.4|6751.4|6749.1|6746.1|6744|284
1599112800000|2020-09-03 06:00:00|6747.3|6744.3|6744.9|6743.1|6748.2|6746|6744.7|6742.9|333
1599113100000|2020-09-03 06:05:00|6744.8|6743|6749.8|6746.8|6749.8|6747.5|6742|6739.5|358
1599113400000|2020-09-03 06:10:00|6749.7|6746.7|6748.1|6746.3|6749.8|6747.9|6746.7|6744.4|255
1599113700000|2020-09-03 06:15:00|6748.2|6746.4|6749.4|6747.6|6751.5|6749.1|6748.1|6746.3|297
1599114000000|2020-09-03 06:20:00|6749.3|6747.5|6750.8|6749|6752.7|6750.5|6749.3|6747.5|255
1599114300000|2020-09-03 06:25:00|6750.9|6749.1|6751|6749.2|6751.6|6749.3|6749.8|6747.5|226
1599114600000|2020-09-03 06:30:00|6750.9|6749.1|6750.1|6748.3|6751.7|6749.9|6748.7|6746.4|289
1599114900000|2020-09-03 06:35:00|6750|6748.2|6750.1|6748.3|6750.6|6748.5|6748.5|6746.4|321
1599115200000|2020-09-03 06:40:00|6750.2|6748.4|6746.1|6744.3|6750.2|6748.4|6746|6744.2|381
1599115500000|2020-09-03 06:45:00|6745.7|6743.9|6742.3|6740.5|6746.6|6744.3|6739.2|6737.2|347
1599115800000|2020-09-03 06:50:00|6742.4|6740.6|6743|6741.2|6743.6|6741.8|6741.8|6739.6|274
1599116100000|2020-09-03 06:55:00|6743.1|6741.3|6744.1|6742.3|6745.7|6743.9|6742.7|6740.5|277
1599116400000|2020-09-03 07:00:00|6744|6742.2|6742.1|6740.3|6745.5|6743.7|6741.5|6739.7|449
1599116700000|2020-09-03 07:05:00|6742.2|6740.4|6742.9|6741.1|6744.9|6743.1|6740|6737.9|339
1599117000000|2020-09-03 07:10:00|6743|6741.2|6746.2|6744.4|6747.2|6745.4|6742.7|6740.9|331
1599117300000|2020-09-03 07:15:00|6746.3|6744.5|6747|6745.2|6747.5|6745.6|6744|6742.2|353
1599117600000|2020-09-03 07:20:00|6746.9|6745.1|6752|6750.2|6752.2|6750.4|6745.3|6743.5|337
1599117900000|2020-09-03 07:25:00|6751.9|6750.1|6746.6|6744.8|6751.9|6750.1|6745.6|6743.8|436
1599118200000|2020-09-03 07:30:00|6746.7|6744.9|6755.2|6753.4|6757.1|6755.3|6746.7|6744.9|456
1599118500000|2020-09-03 07:35:00|6755.1|6753.3|6753.8|6752|6756|6754.2|6752.9|6751.1|389
1599118800000|2020-09-03 07:40:00|6753.9|6752.1|6754|6752.2|6756.1|6754.3|6753.5|6751.4|377
1599119100000|2020-09-03 07:45:00|6754.1|6752.3|6753|6751.2|6755.7|6753.9|6751.6|6749.8|401
1599119400000|2020-09-03 07:50:00|6752.9|6751.1|6751.1|6749.3|6754.2|6752.4|6750|6748.2|395
1599119700000|2020-09-03 07:55:00|6751.2|6749.4|6749.8|6748|6753|6751.2|6749.7|6747.9|385
1599120000000|2020-09-03 08:00:00|6749.7|6747.9|6752.7|6750.9|6752.8|6751|6749.5|6747.7|426
1599120300000|2020-09-03 08:05:00|6752.6|6750.8|6755.1|6753.3|6756.3|6754.5|6750.9|6749.1|489
1599120600000|2020-09-03 08:10:00|6755|6753.2|6749.9|6748.1|6755.3|6753.5|6748.2|6746.4|346
1599120900000|2020-09-03 08:15:00|6750|6748.2|6749.1|6747.3|6752.1|6750.3|6748.2|6746.4|305
1599121200000|2020-09-03 08:20:00|6749.2|6747.4|6748.9|6747.1|6751|6749.2|6747.8|6746|335
1599121500000|2020-09-03 08:25:00|6749|6747.2|6748|6746.2|6749.8|6748|6746.9|6745.1|187
1599121800000|2020-09-03 08:30:00|6748.1|6746.3|6751.2|6749.4|6751.2|6749.4|6747.8|6745.6|343
1599122100000|2020-09-03 08:35:00|6751.1|6749.3|6747.8|6746|6751.5|6749.7|6747.8|6746|363
1599122400000|2020-09-03 08:40:00|6747.7|6745.9|6754.2|6752.4|6754.2|6752.4|6747.7|6745.9|348
1599122700000|2020-09-03 08:45:00|6754.1|6752.3|6752.5|6750.7|6756.5|6754.7|6752|6750.2|241
1599123000000|2020-09-03 08:50:00|6752.7|6750.9|6755|6753.2|6755.7|6753.9|6752.1|6750.3|231
1599123300000|2020-09-03 08:55:00|6755.1|6753.3|6754.9|6753.1|6755.9|6753.9|6753.5|6751.7|239
1599123600000|2020-09-03 09:00:00|6755|6753.2|6749.9|6748.1|6755.6|6753.3|6749.5|6747.6|232
1599123900000|2020-09-03 09:05:00|6750|6748.2|6750|6748.2|6752.1|6750.3|6749|6747.2|265
1599124200000|2020-09-03 09:10:00|6750.1|6748.3|6747.2|6745.4|6751.3|6749.5|6747.1|6745.3|350
1599124500000|2020-09-03 09:15:00|6747.1|6745.3|6746.2|6744.4|6749.2|6747.4|6746.2|6743.8|282
1599124800000|2020-09-03 09:20:00|6746.1|6744.3|6744.8|6743|6746.4|6744.6|6744.6|6742.7|286
1599125100000|2020-09-03 09:25:00|6744.9|6743.1|6742.1|6740.3|6746.5|6744.2|6741.9|6740.1|228
1599125400000|2020-09-03 09:30:00|6742.3|6740.5|6741.2|6739.4|6743.6|6741.8|6739.8|6738|372
1599125700000|2020-09-03 09:35:00|6741.7|6739.9|6741.3|6739.5|6741.7|6739.9|6740.9|6739.1|262
1599126000000|2020-09-03 09:40:00|6741.2|6739.4|6737|6735.2|6741.8|6740|6735.8|6734|306
1599126300000|2020-09-03 09:45:00|6737.1|6735.3|6738.7|6736.9|6739|6737.2|6737.1|6735.3|359
1599126600000|2020-09-03 09:50:00|6738.8|6737|6734.9|6733.1|6738.8|6737|6734.7|6732.9|296
1599126900000|2020-09-03 09:55:00|6734.8|6733|6729.6|6727.8|6734.8|6733|6728.5|6726.6|322
1599127200000|2020-09-03 10:00:00|6729.9|6728.1|6731.2|6729.4|6731.9|6730.1|6729.8|6728|249
1599127500000|2020-09-03 10:05:00|6731.3|6729.5|6731|6729.2|6731.8|6730|6731|6729.2|145
1599127800000|2020-09-03 10:10:00|6730.9|6729.1|6733.8|6732|6734.2|6732.4|6730.9|6729.1|186
1599128100000|2020-09-03 10:15:00|6733.9|6732.1|6730.9|6729.1|6734.2|6732.4|6730.8|6729|160
1599128400000|2020-09-03 10:20:00|6730.8|6729|6732.3|6730.5|6733.2|6731.4|6729.1|6727.3|214
1599128700000|2020-09-03 10:25:00|6732.6|6730.8|6736.7|6734.9|6738.7|6736.9|6732.6|6730.8|350
1599129000000|2020-09-03 10:30:00|6736.8|6735|6732|6730.2|6737.6|6735.2|6731.5|6729.7|418
1599129300000|2020-09-03 10:35:00|6731.9|6730.1|6732.4|6730.6|6734.6|6732.2|6731.9|6730.1|362
1599129600000|2020-09-03 10:40:00|6732.5|6730.7|6732.1|6730.3|6734.6|6732.5|6731.9|6730.1|282
1599129900000|2020-09-03 10:45:00|6732|6730.2|6730.3|6728.5|6732.4|6730.6|6729.1|6727.3|285
1599130200000|2020-09-03 10:50:00|6730.2|6728.4|6730.8|6729|6732.9|6731.1|6730.2|6728|305
1599130500000|2020-09-03 10:55:00|6730.9|6729.1|6729.9|6728.1|6731.8|6730|6728.9|6726.6|298
1599130800000|2020-09-03 11:00:00|6730.3|6728.5|6731.3|6729.5|6731.9|6730.1|6729.8|6728|311
1599131100000|2020-09-03 11:05:00|6731.2|6729.4|6728.1|6726.3|6731.3|6729.5|6728|6726.2|276
1599131400000|2020-09-03 11:10:00|6728.2|6726.4|6730.9|6729.1|6731.7|6729.3|6725.9|6724.1|244
1599131700000|2020-09-03 11:15:00|6731|6729.2|6735.2|6733.4|6735.2|6733.4|6730.8|6729|181
1599132000000|2020-09-03 11:20:00|6735.1|6733.3|6732.9|6731.1|6735.9|6734.1|6732.1|6730.3|275
1599132300000|2020-09-03 11:25:00|6732.8|6731|6731.5|6729.7|6733|6731.2|6730.4|6728.6|297
1599132600000|2020-09-03 11:30:00|6731.4|6729.6|6732.9|6731.1|6733.6|6731.8|6731.4|6729.6|152
1599132900000|2020-09-03 11:35:00|6733|6731.2|6732.6|6730.8|6733.5|6731.7|6731.4|6729.6|210
1599133200000|2020-09-03 11:40:00|6732.5|6730.7|6729.4|6727.6|6733|6731.2|6729.3|6727.5|286
1599133500000|2020-09-03 11:45:00|6729.5|6727.7|6728.5|6726.7|6730.4|6728.6|6728.5|6726.7|249
1599133800000|2020-09-03 11:50:00|6728.7|6726.9|6729|6727.2|6730.9|6729.1|6727.7|6725.9|292
1599134100000|2020-09-03 11:55:00|6728.9|6727.1|6725.7|6723.9|6729.1|6727.3|6725.5|6723.7|253
1599134400000|2020-09-03 12:00:00|6725.8|6724|6720|6718.2|6726.1|6724.3|6719.2|6717.4|330
1599134700000|2020-09-03 12:05:00|6720.1|6718.3|6720.1|6718.3|6721.1|6719.3|6719.6|6717.8|194
1599135000000|2020-09-03 12:10:00|6720.8|6719|6722|6720.2|6722.8|6721|6720.7|6718.9|229
1599135300000|2020-09-03 12:15:00|6721.9|6720.1|6725.2|6723.4|6726.2|6724.4|6720.5|6718.7|249
1599135600000|2020-09-03 12:20:00|6725.1|6723.3|6725.9|6724.1|6727.3|6725.5|6724.9|6722.6|203
1599135900000|2020-09-03 12:25:00|6725.8|6724|6731.3|6728.3|6732.9|6730.5|6725.6|6723.8|285
1599136200000|2020-09-03 12:30:00|6731.6|6728.6|6736.3|6734.5|6736.3|6734.5|6731.1|6728.1|381
1599136500000|2020-09-03 12:35:00|6736|6734.2|6739.7|6737.9|6741.5|6739.2|6735.2|6733.4|408
1599136800000|2020-09-03 12:40:00|6739.4|6737.6|6735|6733.2|6739.4|6737.6|6733.6|6731.8|300
1599137100000|2020-09-03 12:45:00|6734.9|6733.1|6732.4|6730.6|6736.6|6734.3|6731.8|6729.3|223
1599137400000|2020-09-03 12:50:00|6732.3|6730.5|6731.9|6730.1|6732.3|6730.5|6728.8|6726.2|294
1599137700000|2020-09-03 12:55:00|6732.5|6729.5|6732.1|6730.3|6734.1|6731.7|6731|6728.6|255
1599138000000|2020-09-03 13:00:00|6732|6730.2|6730|6728.2|6732|6730.2|6728.9|6727.1|274
1599138300000|2020-09-03 13:05:00|6730.1|6728.3|6728.1|6726.3|6730.4|6728.6|6728|6726.2|287
1599138600000|2020-09-03 13:10:00|6728.2|6726.4|6733|6731.2|6733.7|6731.9|6728.1|6726.3|205
1599138900000|2020-09-03 13:15:00|6733.1|6731.3|6734.9|6733.1|6735.7|6733.9|6732.2|6730.4|228
1599139200000|2020-09-03 13:20:00|6734.8|6733|6732.6|6730.8|6736.9|6735.1|6731|6729.2|286
1599139500000|2020-09-03 13:25:00|6732.7|6730.9|6738.1|6736.3|6738.2|6736.4|6731.1|6729.3|256
1599139800000|2020-09-03 13:30:00|6738.3|6736.5|6732.5|6730.7|6741.3|6739.5|6732.2|6730.4|433
1599140100000|2020-09-03 13:35:00|6732.6|6730.8|6734.9|6733.1|6736|6733.5|6731.2|6729.4|271
1599140400000|2020-09-03 13:40:00|6735.5|6732.5|6733.4|6730.4|6735.9|6733.9|6732.1|6729.8|332
1599140700000|2020-09-03 13:45:00|6733.5|6730.5|6733.1|6731.3|6734.2|6732.3|6730.4|6728.6|285
1599141000000|2020-09-03 13:50:00|6733.2|6731.4|6728.8|6725.8|6733.5|6731.4|6727.9|6725.4|324
1599141300000|2020-09-03 13:55:00|6728.9|6725.9|6728|6725|6731.9|6729.8|6727.5|6724.5|396
1599141600000|2020-09-03 14:00:00|6728.3|6725.3|6728.9|6727.1|6731.7|6729.7|6727.9|6725.2|379
1599141900000|2020-09-03 14:05:00|6728.8|6727|6724.5|6722.7|6728.8|6727|6722.8|6721|318
1599142200000|2020-09-03 14:10:00|6724.4|6722.6|6720.6|6718.8|6726.4|6724.6|6719.4|6717.6|368
1599142500000|2020-09-03 14:15:00|6720.3|6718.5|6716.1|6714.3|6720.8|6719|6715.2|6713.4|345
1599142800000|2020-09-03 14:20:00|6716|6714.2|6717|6715.2|6719.2|6717.4|6715.1|6713.3|399
1599143100000|2020-09-03 14:25:00|6716.9|6715.1|6723.5|6721.7|6724.6|6722.8|6716.5|6714.7|460
1599143400000|2020-09-03 14:30:00|6723.8|6722|6725.2|6723.4|6726|6724.2|6719.2|6717.4|406
1599143700000|2020-09-03 14:35:00|6725.8|6724|6724.3|6722.5|6729.3|6727.5|6723.2|6721.4|442
1599144000000|2020-09-03 14:40:00|6724.4|6722.6|6730.5|6728.7|6731.7|6729.8|6723.2|6721.4|463
1599144300000|2020-09-03 14:45:00|6730.6|6728.8|6730.7|6728.9|6731.7|6729.4|6725.9|6723.5|498
1599144600000|2020-09-03 14:50:00|6730.8|6729|6736|6734.2|6737.4|6735.2|6729.2|6727.3|559
1599144900000|2020-09-03 14:55:00|6735.9|6734.1|6729.7|6727.9|6735.9|6734.1|6725.8|6724|587
1599145200000|2020-09-03 15:00:00|6729.9|6728.1|6721.6|6719.8|6730.7|6728.9|6720.5|6718.3|575
1599145500000|2020-09-03 15:05:00|6721.5|6719.7|6717.2|6715.4|6722.1|6720.2|6714.5|6712.7|553
1599145800000|2020-09-03 15:10:00|6717.3|6715.5|6716.3|6714.5|6720|6718.2|6716|6714.2|450
1599146100000|2020-09-03 15:15:00|6716.4|6714.6|6708.5|6706.7|6716.8|6715|6708|6705.9|529
1599146400000|2020-09-03 15:20:00|6708.6|6706.8|6717.1|6715.3|6717.1|6715.3|6707.3|6705.5|565
1599146700000|2020-09-03 15:25:00|6717.2|6715.4|6714.2|6712.4|6720.7|6718.5|6713.1|6711.3|493
1599147000000|2020-09-03 15:30:00|6714.1|6712.3|6714.1|6712.3|6717.9|6716|6713.1|6711.3|606
1599147300000|2020-09-03 15:35:00|6714.2|6712.4|6716.6|6713.6|6717.6|6715.1|6709|6706.5|701
1599147600000|2020-09-03 15:40:00|6716.5|6713.5|6715.9|6712.9|6718.3|6716.4|6715.1|6712.7|563
1599147900000|2020-09-03 15:45:00|6715.8|6712.8|6712.4|6710.6|6718.3|6715.9|6712|6710.1|522
1599148200000|2020-09-03 15:50:00|6712.7|6710.9|6717|6715.2|6718.1|6716.1|6712.6|6710.8|478
1599148500000|2020-09-03 15:55:00|6716.9|6715.1|6706.9|6705.1|6717.1|6715.3|6706.3|6704.2|518
1599148800000|2020-09-03 16:00:00|6706.6|6704.8|6709.8|6708|6709.8|6708|6704.6|6702.5|528
1599149100000|2020-09-03 16:05:00|6709.6|6707.8|6713|6711.2|6713.1|6711.3|6706.7|6704.9|609
1599149400000|2020-09-03 16:10:00|6712.8|6711|6714.6|6712.8|6716.7|6714.8|6712|6710.2|496
1599149700000|2020-09-03 16:15:00|6714.3|6712.5|6711.2|6709.4|6715.3|6713.5|6710.8|6708.9|392
1599150000000|2020-09-03 16:20:00|6711.1|6709.3|6709.1|6707.3|6712|6710.2|6708.5|6706.7|424
1599150300000|2020-09-03 16:25:00|6709|6707.2|6712|6710.2|6714.1|6712.1|6708.9|6707.1|468
1599150600000|2020-09-03 16:30:00|6712.1|6710.3|6707.6|6705.8|6715|6713|6707.3|6705.5|551
1599150900000|2020-09-03 16:35:00|6707.3|6705.5|6711.8|6710|6711.8|6710|6706.7|6704.9|476
1599151200000|2020-09-03 16:40:00|6711.4|6709.6|6707|6705.2|6712.8|6711|6706.9|6704.9|401
1599151500000|2020-09-03 16:45:00|6707.1|6705.3|6702.4|6700.6|6707.9|6706.1|6702.2|6700.4|463
1599151800000|2020-09-03 16:50:00|6702.3|6700.5|6700.9|6699.1|6703.6|6701.8|6700.1|6698.3|357
1599152100000|2020-09-03 16:55:00|6700.8|6699|6698.3|6696.5|6701.9|6700.1|6698.1|6696.3|316
1599152400000|2020-09-03 17:00:00|6698.6|6696.8|6695.5|6693.7|6699.7|6697.9|6695|6693.2|475
1599152700000|2020-09-03 17:05:00|6695.2|6693.4|6697|6695.2|6698.3|6696.5|6694.5|6692.7|441
1599153000000|2020-09-03 17:10:00|6696.9|6695.1|6700|6698.2|6700.9|6698.9|6696|6694.2|424
1599153300000|2020-09-03 17:15:00|6699.9|6698.1|6698.1|6695.1|6701.6|6699.3|6696.6|6694.4|372
1599153600000|2020-09-03 17:20:00|6697.7|6695.9|6701|6699.2|6702.7|6700.3|6696.2|6693.9|494
1599153900000|2020-09-03 17:25:00|6701.1|6699.3|6702|6700.2|6702.9|6700.8|6699.4|6697.2|481
1599154200000|2020-09-03 17:30:00|6701.9|6700.1|6698.4|6696.6|6701.9|6700.1|6698|6696.2|458
1599154500000|2020-09-03 17:35:00|6698.5|6696.7|6698.1|6696.3|6699.9|6698.1|6698|6696.2|421
1599154800000|2020-09-03 17:40:00|6698.4|6696.6|6697|6695.2|6699.3|6697.1|6696|6694.2|327
1599155100000|2020-09-03 17:45:00|6697.1|6695.3|6699.1|6697.3|6700.1|6698|6697.1|6695.3|417
1599155400000|2020-09-03 17:50:00|6699.7|6697.9|6702.6|6700.8|6703.7|6701.6|6699.5|6697.7|367
1599155700000|2020-09-03 17:55:00|6702.5|6700.7|6703|6701.2|6703.4|6701.6|6700.5|6698.7|369
1599156000000|2020-09-03 18:00:00|6702.9|6701.1|6705.3|6703.5|6705.9|6704.1|6701.7|6699.9|525
1599156300000|2020-09-03 18:05:00|6705.2|6703.4|6703.9|6702.1|6706.3|6704.5|6703.8|6702|312
1599156600000|2020-09-03 18:10:00|6704|6702.2|6705|6703.2|6706.7|6704.9|6703.3|6701.5|328
1599156900000|2020-09-03 18:15:00|6704.9|6703.1|6703.9|6702.1|6704.9|6703.1|6703|6701.2|288
1599157200000|2020-09-03 18:20:00|6704|6702.2|6703.9|6702.1|6704.7|6702.9|6703.4|6701.1|360
1599157500000|2020-09-03 18:25:00|6704|6702.2|6704.5|6702.7|6706.2|6704.4|6703|6701.2|387
1599157800000|2020-09-03 18:30:00|6704|6702.2|6704.9|6703.1|6706.6|6704.8|6703.8|6702|379
1599158100000|2020-09-03 18:35:00|6704.8|6703|6706.3|6704.5|6708.1|6706.3|6703.9|6702.1|384
1599158400000|2020-09-03 18:40:00|6706.1|6704.3|6705.1|6703.3|6707.1|6705.3|6704.8|6702.7|391
1599158700000|2020-09-03 18:45:00|6705.2|6703.4|6705.6|6703.8|6706.5|6704.6|6704.8|6702.5|273
1599159000000|2020-09-03 18:50:00|6705.7|6703.9|6705.1|6703.3|6706|6704.1|6703.9|6701.8|192
1599159300000|2020-09-03 18:55:00|6705.2|6703.4|6702.6|6699.6|6705.8|6704|6701.1|6699.3|278
1599159600000|2020-09-03 19:00:00|6702.7|6699.7|6701.8|6700|6704.2|6702.1|6700.9|6698.4|237
1599159900000|2020-09-03 19:05:00|6701.9|6700.1|6700.1|6697.1|6703.7|6701.9|6699.4|6697|358
1599160200000|2020-09-03 19:10:00|6700.2|6697.2|6701.3|6699.5|6701.6|6699.7|6699.4|6697.1|336
1599160500000|2020-09-03 19:15:00|6701.2|6699.4|6701.7|6699.9|6702.9|6700.6|6700.3|6698|304
1599160800000|2020-09-03 19:20:00|6702.3|6699.3|6702.1|6700.3|6703.8|6701.5|6701.2|6699|245
1599161100000|2020-09-03 19:25:00|6702.2|6700.4|6702.2|6700.4|6703.9|6702.1|6701.1|6699.3|255
1599161400000|2020-09-03 19:30:00|6702.4|6700.6|6700.9|6699.1|6704.4|6702.3|6700.9|6699.1|247
1599161700000|2020-09-03 19:35:00|6701|6699.2|6702.9|6701.1|6705.4|6703.1|6701|6698.7|314
1599162000000|2020-09-03 19:40:00|6703|6701.2|6704.1|6702.3|6704.7|6702.7|6702.3|6700.3|284
1599162300000|2020-09-03 19:45:00|6704.2|6702.4|6704|6702.2|6705.6|6703.1|6703.2|6701.4|278
1599162600000|2020-09-03 19:50:00|6703.9|6702.1|6705.9|6704.1|6706.7|6704.9|6702.8|6700.5|233
1599162900000|2020-09-03 19:55:00|6705.8|6704|6705.6|6703.8|6707.4|6705.6|6705.6|6703.8|162
1599163200000|2020-09-03 20:00:00|6705.7|6703.9|6706.8|6705|6707.2|6705.2|6704.7|6702.9|177
1599163500000|2020-09-03 20:05:00|6706.9|6705.1|6708.7|6706.9|6709.3|6707|6706.7|6704.9|102
1599163800000|2020-09-03 20:10:00|6708.9|6705.9|6707.9|6706.1|6709|6706.9|6707.5|6705.3|172
1599164100000|2020-09-03 20:15:00|6707.8|6706|6709.1|6706.1|6709.1|6706.8|6707.8|6705.3|79
1599164400000|2020-09-03 20:20:00|6709|6706|6710.2|6708.4|6710.7|6708.4|6708.4|6706|96
1599164700000|2020-09-03 20:25:00|6710.1|6708.3|6710.1|6707.1|6710.7|6708.3|6709.5|6707|79
1599165000000|2020-09-03 20:30:00|6709.5|6707.7|6708.4|6705.4|6710.4|6707.9|6707.7|6705.1|107
1599165300000|2020-09-03 20:35:00|6707.8|6706|6707.6|6704.6|6708.5|6706.1|6707.1|6704.6|87
1599165600000|2020-09-03 20:40:00|6707.7|6704.7|6708.3|6706.5|6709|6706.6|6706.7|6704.3|98
1599165900000|2020-09-03 20:45:00|6708.2|6706.4|6711.2|6708.2|6711.3|6708.9|6708.1|6705.5|163
1599166200000|2020-09-03 20:50:00|6711.1|6708.1|6714.9|6711.9|6715.2|6712.9|6710.3|6708.1|214
1599166500000|2020-09-03 20:55:00|6714.6|6711.6|6713.1|6710.1|6716.1|6713.7|6713|6710|264
1599166800000|2020-09-03 21:00:00|6713.2|6710.2|6714.1|6710.1|6714.3|6710.3|6711.9|6707.9|35
1599167100000|2020-09-03 21:05:00|6713.8|6709.8|6711.2|6707.2|6714.2|6710.2|6710.1|6706.1|176
1599167400000|2020-09-03 21:10:00|6710.9|6706.9|6711.5|6707.9|6712|6708.7|6709.7|6705.7|276
1599167700000|2020-09-03 21:15:00|6711.4|6707.7|6711.1|6708.1|6711.8|6708.5|6710.7|6707.3|188
1599168000000|2020-09-03 21:20:00|6711|6708|6711.6|6708.2|6711.9|6708.6|6710.7|6707.5|139
1599168300000|2020-09-03 21:25:00|6711.5|6708.3|6711.5|6708.3|6711.8|6708.6|6710.8|6707.1|150
1599168600000|2020-09-03 21:30:00|6710.8|6707.6|6710.7|6707.7|6711.5|6708.2|6710.5|6707.2|304
1599168900000|2020-09-03 21:35:00|6710.8|6707.8|6711.3|6707.4|6711.8|6708.3|6710.7|6707.2|253
1599169200000|2020-09-03 21:40:00|6711.4|6707.5|6711.1|6707.7|6711.6|6708.4|6710.9|6707.2|267
1599169500000|2020-09-03 21:45:00|6711.2|6708|6709.5|6705.5|6711.3|6708.1|6700.2|6696.2|407
1599169800000|2020-09-03 21:50:00|6709.6|6705.6|6706.2|6702.2|6710.2|6706.2|6705.5|6701.5|310
1599170100000|2020-09-03 21:55:00|6706.3|6702.3|6710|6706|6710.6|6706.6|6706.2|6702.2|208
1599170400000|2020-09-03 22:00:00|6710.3|6706.3|6709.1|6706.1|6710.8|6707.3|6707.8|6703.8|385
1599170700000|2020-09-03 22:05:00|6709.2|6706.2|6708.6|6705.6|6710.4|6707.4|6708|6705|163
1599171000000|2020-09-03 22:10:00|6708.5|6705.5|6708.7|6705.7|6709.4|6706.4|6707.8|6704.8|136
1599171300000|2020-09-03 22:15:00|6708.6|6705.6|6705.7|6702.7|6708.7|6705.7|6705.7|6702.7|240
1599171600000|2020-09-03 22:20:00|6706|6703|6705.6|6702.6|6706.7|6703.7|6705.3|6702.3|140
1599171900000|2020-09-03 22:25:00|6705.3|6702.3|6706.1|6703.1|6706.4|6703.4|6705|6702|145
1599172200000|2020-09-03 22:30:00|6706.2|6703.2|6706.4|6703.4|6706.8|6703.8|6706.2|6703.2|103
1599172500000|2020-09-03 22:35:00|6706.3|6703.3|6703.7|6700.7|6707.4|6704.4|6703.1|6700.1|180
1599172800000|2020-09-03 22:40:00|6703.6|6700.6|6703.1|6700.1|6704.4|6701.4|6702.4|6700|149
1599173100000|2020-09-03 22:45:00|6703.3|6700.3|6701.4|6698.4|6703.5|6700.5|6701|6698|164
1599173400000|2020-09-03 22:50:00|6701.2|6698.2|6701.2|6698.2|6701.6|6698.7|6700.4|6697.5|144
1599173700000|2020-09-03 22:55:00|6701.3|6698.3|6701.3|6698.3|6702.3|6699.3|6701.1|6698.1|92
1599174000000|2020-09-03 23:00:00|6701.6|6698.6|6700.7|6697.7|6701.6|6699.2|6699.6|6697.2|194
1599174300000|2020-09-03 23:05:00|6700.8|6697.8|6700.5|6697.5|6701|6698.6|6699.6|6697.1|285
1599174600000|2020-09-03 23:10:00|6700.4|6697.4|6695.4|6692.4|6700.6|6697.9|6694.5|6692.2|195
1599174900000|2020-09-03 23:15:00|6695.5|6692.5|6693|6690|6695.9|6693.5|6691.2|6688.2|264
1599175200000|2020-09-03 23:20:00|6693.1|6690.1|6694.5|6692.7|6694.8|6692.8|6691.5|6689.1|313
1599175500000|2020-09-03 23:25:00|6693.9|6692.1|6694.6|6691.6|6697.6|6695.5|6693.5|6691.1|248
1599175800000|2020-09-03 23:30:00|6694.2|6692.4|6692.5|6689.5|6695.4|6692.9|6691.7|6689.3|285
1599176100000|2020-09-03 23:35:00|6692.7|6689.7|6694.9|6691.9|6695.5|6693.7|6691.7|6689.2|156
1599176400000|2020-09-03 23:40:00|6695|6692|6693.2|6690.2|6695|6692.6|6690.7|6688.3|221
1599176700000|2020-09-03 23:45:00|6693.3|6690.3|6691.2|6688.2|6693.3|6690.5|6690.3|6687.3|224
1599177000000|2020-09-03 23:50:00|6691.3|6688.3|6691.7|6688.7|6692.6|6690.1|6690.6|6687.6|199
1599177300000|2020-09-03 23:55:00|6691.3|6688.3|6691.1|6688.1|6691.3|6688.5|6689.5|6686.8|182
1599177600000|2020-09-04 00:00:00|6691.2|6688.2|6695.1|6693.3|6695.3|6693.3|6690.7|6688.2|379
1599177900000|2020-09-04 00:05:00|6695.2|6693.4|6697.1|6695.3|6697.8|6695.5|6693.6|6691.2|362
1599178200000|2020-09-04 00:10:00|6697.2|6695.4|6697.8|6694.8|6698.6|6696|6694.6|6692.7|327
1599178500000|2020-09-04 00:15:00|6697.9|6694.9|6701.3|6699.5|6701.3|6699.5|6696.7|6694.2|222
1599178800000|2020-09-04 00:20:00|6701.2|6699.4|6701.7|6699.9|6701.9|6700.1|6698.5|6696.2|224
1599179100000|2020-09-04 00:25:00|6701.6|6699.8|6700.9|6697.9|6703.8|6701.4|6700|6697.6|201
1599179400000|2020-09-04 00:30:00|6700.5|6698.7|6701.9|6700.1|6703.3|6700.9|6699.6|6697.7|172
1599179700000|2020-09-04 00:35:00|6701.8|6700|6703.7|6701.9|6704.4|6702.5|6700.8|6699|189
1599180000000|2020-09-04 00:40:00|6703.9|6702.1|6703.3|6701.5|6705|6703.2|6701.6|6699.8|252
1599180300000|2020-09-04 00:45:00|6703.5|6701.7|6706.4|6704.6|6707.7|6705.9|6703.2|6701|223
1599180600000|2020-09-04 00:50:00|6706.3|6704.5|6707.2|6705.4|6709|6706.5|6705.7|6703.8|323
1599180900000|2020-09-04 00:55:00|6707.1|6705.3|6704.2|6702.4|6708.7|6706.6|6704.2|6702.4|328
1599181200000|2020-09-04 01:00:00|6704|6702.2|6708.2|6706.4|6709.8|6707.7|6703.9|6701.6|391
1599181500000|2020-09-04 01:05:00|6708.1|6706.3|6709.3|6706.3|6710.3|6708.4|6707.7|6705.3|315
1599181800000|2020-09-04 01:10:00|6709.4|6706.4|6705.7|6703.9|6709.6|6707.4|6704.5|6702.4|304
1599182100000|2020-09-04 01:15:00|6706.4|6703.4|6709.8|6708|6711.3|6708.7|6706.2|6703.2|277
1599182400000|2020-09-04 01:20:00|6709.9|6708.1|6712.7|6710.9|6713.4|6711.1|6708.7|6706.4|292
1599182700000|2020-09-04 01:25:00|6713.3|6710.3|6710.9|6707.9|6715.3|6713.1|6709.8|6706.8|333
1599183000000|2020-09-04 01:30:00|6711|6708|6708.4|6705.4|6711.1|6708.1|6705.4|6702.9|284
1599183300000|2020-09-04 01:35:00|6708.3|6705.3|6707.6|6705.8|6709.6|6707.5|6707.2|6704.7|219
1599183600000|2020-09-04 01:40:00|6707.7|6705.9|6712|6709|6712.2|6710.1|6707|6704.6|267
1599183900000|2020-09-04 01:45:00|6711.7|6709.9|6710.6|6708.8|6712.4|6710.1|6710.4|6708|140
1599184200000|2020-09-04 01:50:00|6710.5|6708.7|6712.1|6710.3|6713.4|6711.1|6709.7|6707.8|221
1599184500000|2020-09-04 01:55:00|6712.2|6710.4|6711.8|6710|6713.4|6711|6710.4|6708.2|224
1599184800000|2020-09-04 02:00:00|6711.7|6709.9|6708.6|6706.8|6712.8|6710.3|6706|6703.7|246
1599185100000|2020-09-04 02:05:00|6709.2|6706.2|6709.1|6707.3|6710|6708|6707.8|6705.4|275
1599185400000|2020-09-04 02:10:00|6708.8|6707|6709.9|6708.1|6710|6708.2|6707.2|6705.4|196
1599185700000|2020-09-04 02:15:00|6709.8|6708|6711.5|6709.7|6712.6|6710.8|6709.7|6707.9|245
1599186000000|2020-09-04 02:20:00|6711.3|6709.5|6709.7|6706.7|6712.2|6710.4|6709.1|6706.6|237
1599186300000|2020-09-04 02:25:00|6709.6|6706.6|6707.2|6705.4|6709.7|6707.7|6706.9|6705.1|198
1599186600000|2020-09-04 02:30:00|6707.4|6705.6|6705.4|6703.6|6708|6706.2|6704.9|6703.1|224
1599186900000|2020-09-04 02:35:00|6705.3|6703.5|6703.3|6701.5|6705.4|6703.6|6702.7|6700.9|164
1599187200000|2020-09-04 02:40:00|6703.2|6701.4|6703.5|6701.7|6704|6701.9|6700.6|6698.8|213
1599187500000|2020-09-04 02:45:00|6703.6|6701.8|6702.1|6700.3|6704.6|6702.8|6701.8|6700|124
1599187800000|2020-09-04 02:50:00|6702.2|6700.4|6702.9|6701.1|6704|6701.8|6701.7|6699.6|138
1599188100000|2020-09-04 02:55:00|6703|6701.2|6698.6|6696.8|6703.2|6701.4|6698.5|6696.7|248
1599188400000|2020-09-04 03:00:00|6698.5|6696.7|6700.4|6698.6|6700.5|6698.7|6698.3|6696.5|200
1599188700000|2020-09-04 03:05:00|6700.5|6698.7|6701.8|6700|6702.8|6701|6700.3|6698.5|174
1599189000000|2020-09-04 03:10:00|6702.2|6700.4|6701.5|6699.7|6702.6|6700.8|6700.5|6698.7|215
1599189300000|2020-09-04 03:15:00|6701.4|6699.6|6702.6|6700.8|6702.8|6700.8|6699.8|6698|209
1599189600000|2020-09-04 03:20:00|6702.5|6700.7|6703.4|6701.6|6703.8|6702|6702.5|6700.6|162
1599189900000|2020-09-04 03:25:00|6703.5|6701.7|6700.5|6698.7|6703.9|6702.1|6700.4|6698.6|221
1599190200000|2020-09-04 03:30:00|6700.7|6698.9|6700.2|6698.4|6700.8|6699|6698.9|6697.1|156
1599190500000|2020-09-04 03:35:00|6700.3|6698.5|6700.4|6698.6|6700.9|6698.6|6698.1|6696.3|149
1599190800000|2020-09-04 03:40:00|6700.3|6698.5|6699.7|6697.9|6702|6699.7|6699.4|6697|154
1599191100000|2020-09-04 03:45:00|6699.6|6697.8|6701.5|6699.7|6703.3|6701.5|6699.6|6697.8|109
1599191400000|2020-09-04 03:50:00|6701.6|6699.8|6701.7|6699.9|6702.5|6700.7|6701.2|6699.4|151
1599191700000|2020-09-04 03:55:00|6701.6|6699.8|6702.3|6700.5|6703.3|6701.4|6701.4|6699.6|154
1599192000000|2020-09-04 04:00:00|6702.2|6700.4|6701.4|6699.6|6702.4|6700.6|6700.7|6698.9|131
1599192300000|2020-09-04 04:05:00|6701.3|6699.5|6699.3|6697.5|6701.5|6699.7|6699.3|6697.5|182
1599192600000|2020-09-04 04:10:00|6699.4|6697.6|6699.6|6697.8|6700.5|6698.7|6698.4|6696.6|185
1599192900000|2020-09-04 04:15:00|6699.5|6697.7|6701.1|6699.3|6701.1|6699.3|6699.5|6697.7|136
1599193200000|2020-09-04 04:20:00|6700.9|6699.1|6701.5|6699.7|6701.5|6699.7|6700.2|6698.4|127
1599193500000|2020-09-04 04:25:00|6701.4|6699.6|6705.3|6703.5|6705.3|6703.5|6701.4|6699.1|193
1599193800000|2020-09-04 04:30:00|6705.2|6703.4|6705.3|6703.5|6707|6705.1|6705.1|6703.3|187
1599194100000|2020-09-04 04:35:00|6705.2|6703.4|6705.2|6703.4|6705.8|6704|6704.4|6702.6|166
1599194400000|2020-09-04 04:40:00|6705.4|6703.6|6704.8|6703|6705.8|6704|6703.6|6701.8|145
1599194700000|2020-09-04 04:45:00|6704.7|6702.9|6705.8|6704|6706|6704.2|6704.7|6702.9|111
1599195000000|2020-09-04 04:50:00|6705.9|6704.1|6707.1|6705.3|6707.9|6705.3|6705.6|6703.8|125
1599195300000|2020-09-04 04:55:00|6707.2|6705.4|6707|6705.2|6707.4|6705.6|6706.7|6704.4|128
1599195600000|2020-09-04 05:00:00|6706.9|6705.1|6706.9|6705.1|6707.8|6705.9|6706.7|6704.8|180
1599195900000|2020-09-04 05:05:00|6707|6705.2|6707.5|6705.7|6708.1|6706.3|6706.7|6704.9|157
1599196200000|2020-09-04 05:10:00|6707.4|6705.6|6708.4|6706.6|6709.1|6706.6|6706.7|6704.9|132
1599196500000|2020-09-04 05:15:00|6708.5|6706.7|6707.4|6705.6|6708.8|6707|6706.9|6705.1|147
1599196800000|2020-09-04 05:20:00|6707.5|6705.7|6705.7|6703.9|6707.6|6705.8|6705.5|6703.7|181
1599197100000|2020-09-04 05:25:00|6705.8|6704|6704.8|6703|6706.5|6704.7|6704.6|6702.8|146
1599197400000|2020-09-04 05:30:00|6704.7|6702.9|6702.8|6701|6705|6703.2|6702.8|6701|180
1599197700000|2020-09-04 05:35:00|6702.7|6700.9|6699.8|6698|6703.8|6701.9|6699.5|6697.6|258
1599198000000|2020-09-04 05:40:00|6699.9|6698.1|6702.3|6700.5|6702.7|6700.5|6699.5|6697.7|229
1599198300000|2020-09-04 05:45:00|6702.2|6700.4|6700.4|6697.4|6704.8|6703|6699.7|6697.4|228
1599198600000|2020-09-04 05:50:00|6700.5|6697.5|6699.6|6697.8|6700.7|6698.9|6699.3|6697.2|178
1599198900000|2020-09-04 05:55:00|6699.5|6697.7|6704.2|6701.2|6704.4|6702.4|6699.5|6697.7|179
1599199200000|2020-09-04 06:00:00|6703.5|6701.7|6704.2|6702.4|6705.1|6702.8|6701.7|6699.9|387
1599199500000|2020-09-04 06:05:00|6704.1|6702.3|6705.7|6703.9|6706.3|6704.5|6703.9|6701.9|355
1599199800000|2020-09-04 06:10:00|6705.8|6704|6703.7|6701.9|6706.1|6704|6703.4|6701.6|283
1599200100000|2020-09-04 06:15:00|6703.8|6702|6701.7|6699.9|6704.1|6702.3|6701.4|6699.6|418
1599200400000|2020-09-04 06:20:00|6701.6|6699.8|6701.7|6699.9|6702.6|6700.8|6700.5|6698.7|345
1599200700000|2020-09-04 06:25:00|6701.6|6699.8|6703.9|6702.1|6703.9|6702.1|6701.5|6699.7|191
1599201000000|2020-09-04 06:30:00|6703.8|6702|6700.3|6698.5|6704|6702.2|6698.2|6696.4|311
1599201300000|2020-09-04 06:35:00|6700|6698.2|6703|6701.2|6703.8|6702|6699.9|6698.1|263
1599201600000|2020-09-04 06:40:00|6702.9|6701.1|6700.9|6699.1|6703.5|6701.7|6700.8|6698.7|205
1599201900000|2020-09-04 06:45:00|6701|6699.2|6701.1|6699.3|6703.3|6701.5|6700.6|6698.8|204
1599202200000|2020-09-04 06:50:00|6700.9|6699.1|6704.6|6702.8|6706.5|6704.7|6700.9|6699.1|209
1599202500000|2020-09-04 06:55:00|6704.7|6702.9|6704.1|6701.1|6705.8|6704|6701.5|6699.7|320
1599202800000|2020-09-04 07:00:00|6703.1|6701.3|6698.3|6696.5|6704.3|6702.2|6693.8|6692|439
1599203100000|2020-09-04 07:05:00|6698.2|6696.4|6702.6|6700.8|6702.9|6701.1|6698.2|6696.4|319
1599203400000|2020-09-04 07:10:00|6702.7|6700.9|6705.1|6703.3|6706.3|6704.5|6702.7|6700.9|316
1599203700000|2020-09-04 07:15:00|6704.8|6703|6711.8|6710|6712.3|6710.5|6704.6|6702.8|299
1599204000000|2020-09-04 07:20:00|6711.9|6710.1|6714.2|6712.4|6714.3|6712.5|6708|6706.2|296
1599204300000|2020-09-04 07:25:00|6714.3|6712.5|6709.7|6707.9|6714.8|6712.6|6709.5|6707.7|367
1599204600000|2020-09-04 07:30:00|6709.8|6708|6715.3|6713.5|6718.8|6716.5|6707.6|6705.8|428
1599204900000|2020-09-04 07:35:00|6715.4|6713.6|6712.6|6710.8|6715.4|6713.6|6711.6|6709.8|341
1599205200000|2020-09-04 07:40:00|6712.5|6710.7|6708.9|6707.1|6715.4|6713.6|6708.8|6707|404
1599205500000|2020-09-04 07:45:00|6708.8|6707|6712.3|6710.5|6713.6|6711.8|6708.1|6706.3|392
1599205800000|2020-09-04 07:50:00|6712.4|6710.6|6712.6|6710.8|6715.5|6713.7|6711.6|6709.8|420
1599206100000|2020-09-04 07:55:00|6712.5|6710.7|6711.7|6709.9|6714.5|6712.7|6711.4|6709.6|308
1599206400000|2020-09-04 08:00:00|6711.6|6709.8|6711.5|6709.7|6713.4|6711.6|6710.5|6708.7|326
1599206700000|2020-09-04 08:05:00|6711.4|6709.6|6711.4|6709.6|6714|6712.2|6711.3|6709.5|363
1599207000000|2020-09-04 08:10:00|6711.5|6709.7|6712.4|6710.6|6712.5|6710.7|6710.7|6708.9|442
1599207300000|2020-09-04 08:15:00|6712.5|6710.7|6712.6|6710.8|6714.7|6712.9|6711.5|6709.7|415
1599207600000|2020-09-04 08:20:00|6712.5|6710.7|6711.7|6709.9|6712.5|6710.7|6711.3|6709.5|359
1599207900000|2020-09-04 08:25:00|6711.6|6709.8|6711.4|6709.6|6712.5|6710.7|6711.1|6709.3|179
1599208200000|2020-09-04 08:30:00|6711.3|6709.5|6710.1|6708.3|6712.6|6710.8|6709.6|6707.6|212
1599208500000|2020-09-04 08:35:00|6710.2|6708.4|6714.7|6712.9|6715.8|6713.7|6710.2|6708.4|398
1599208800000|2020-09-04 08:40:00|6714.8|6713|6717.2|6715.4|6717.8|6715.8|6714.7|6712.7|360
1599209100000|2020-09-04 08:45:00|6717.1|6715.3|6718.2|6716.4|6718.4|6716.6|6716.8|6715|270
1599209400000|2020-09-04 08:50:00|6718.1|6716.3|6720.5|6718.7|6720.5|6718.7|6717.8|6715.6|306
1599209700000|2020-09-04 08:55:00|6720.4|6718.6|6723.7|6721.9|6724.7|6722.9|6720.4|6718.6|342
1599210000000|2020-09-04 09:00:00|6723.6|6721.8|6727|6725.2|6727.6|6725.8|6723.2|6721.4|308
1599210300000|2020-09-04 09:05:00|6727.1|6725.3|6724.6|6722.8|6727.7|6725.9|6724.6|6722.8|239
1599210600000|2020-09-04 09:10:00|6724.7|6722.9|6723.8|6722|6726.8|6724.8|6723.6|6721.8|351
1599210900000|2020-09-04 09:15:00|6723.9|6722.1|6718.6|6716.8|6723.9|6722.1|6718.4|6716.6|365
1599211200000|2020-09-04 09:20:00|6718.5|6716.7|6722.4|6720.6|6725.3|6723.5|6718.4|6716.6|351
1599211500000|2020-09-04 09:25:00|6722.3|6720.5|6723.3|6721.5|6724.7|6722.9|6721.3|6719.5|293
1599211800000|2020-09-04 09:30:00|6723.1|6721.3|6721.4|6719.6|6723.5|6721.7|6719.6|6717.5|331
1599212100000|2020-09-04 09:35:00|6721.5|6719.7|6718.3|6716.5|6721.8|6720|6716.5|6714.7|338
1599212400000|2020-09-04 09:40:00|6718.5|6716.7|6721.9|6720.1|6722.4|6720.3|6717.9|6716.1|231
1599212700000|2020-09-04 09:45:00|6721.8|6720|6725.5|6723.7|6725.6|6723.8|6721.7|6719.9|335
1599213000000|2020-09-04 09:50:00|6725.6|6723.8|6722.8|6721|6727.4|6725.6|6722.7|6720.9|314
1599213300000|2020-09-04 09:55:00|6722.9|6721.1|6725.7|6723.9|6725.9|6724.1|6721.1|6719.3|235
1599213600000|2020-09-04 10:00:00|6725.6|6723.8|6725.7|6723.9|6727.8|6725.4|6723.7|6721.9|298
1599213900000|2020-09-04 10:05:00|6725.9|6724.1|6727.2|6725.4|6727.5|6725.7|6725.1|6723.3|311
1599214200000|2020-09-04 10:10:00|6727.1|6725.3|6729.4|6727.6|6733.8|6731.7|6726.6|6724.6|363
1599214500000|2020-09-04 10:15:00|6729.5|6727.7|6727.8|6726|6729.5|6727.7|6724.4|6722.6|353
1599214800000|2020-09-04 10:20:00|6727.9|6726.1|6727.7|6725.9|6730|6728.2|6727.4|6725.6|334
1599215100000|2020-09-04 10:25:00|6727.6|6725.8|6725.6|6723.8|6729.8|6728|6725.4|6723.6|246
1599215400000|2020-09-04 10:30:00|6725.1|6723.3|6724.4|6722.6|6727.4|6725.6|6724.4|6722.6|216
1599215700000|2020-09-04 10:35:00|6724.5|6722.7|6724.6|6722.8|6725.8|6724|6723.9|6722.1|232
1599216000000|2020-09-04 10:40:00|6724.7|6722.9|6724.9|6723.1|6726.6|6724.8|6722.9|6721.1|347
1599216300000|2020-09-04 10:45:00|6724.8|6723|6726.1|6724.3|6726.3|6724.5|6722.8|6721|305
1599216600000|2020-09-04 10:50:00|6726|6724.2|6723.5|6721.7|6726.1|6724.3|6722.4|6720.6|298
1599216900000|2020-09-04 10:55:00|6723.4|6721.6|6718.5|6716.7|6724.3|6722.5|6718.4|6716.6|318
1599217200000|2020-09-04 11:00:00|6718|6716.2|6718.1|6716.3|6719.4|6717.6|6714.4|6712.6|342
1599217500000|2020-09-04 11:05:00|6718|6716.2|6719.5|6717.7|6721.7|6719.7|6717.6|6715.8|273
1599217800000|2020-09-04 11:10:00|6719.6|6717.8|6719|6717.2|6721.8|6719.5|6717.8|6716|421
1599218100000|2020-09-04 11:15:00|6718.9|6717.1|6719.4|6717.6|6720.4|6718.6|6717.7|6715.9|414
1599218400000|2020-09-04 11:20:00|6719.5|6717.7|6723.6|6721.8|6724.5|6722.7|6719.3|6717.5|322
1599218700000|2020-09-04 11:25:00|6723.5|6721.7|6721.7|6719.9|6723.9|6722.1|6720.2|6718.4|354
1599219000000|2020-09-04 11:30:00|6721.6|6719.8|6719.7|6717.9|6722.9|6721.1|6719.6|6717.7|356
1599219300000|2020-09-04 11:35:00|6720.1|6718.3|6720|6718.2|6721.7|6719.8|6719.5|6717.7|353
1599219600000|2020-09-04 11:40:00|6720.1|6718.3|6717|6715.2|6720.6|6718.8|6714.5|6712.3|402
1599219900000|2020-09-04 11:45:00|6717.3|6715.5|6718.7|6716.9|6719.1|6717.3|6713.6|6711.8|345
1599220200000|2020-09-04 11:50:00|6718.8|6717|6717|6715.2|6719.9|6718.1|6716.5|6714.7|357
1599220500000|2020-09-04 11:55:00|6716.9|6715.1|6716.2|6714.4|6717.6|6715.8|6714.5|6712.6|436
1599220800000|2020-09-04 12:00:00|6716.3|6714.5|6718.8|6717|6719.9|6717.5|6716.2|6714.4|278
1599221100000|2020-09-04 12:05:00|6718.9|6717.1|6714.5|6712.7|6719.8|6718|6713.7|6711.9|232
1599221400000|2020-09-04 12:10:00|6714.6|6712.8|6714|6711|6716.2|6714|6713.1|6711|253
1599221700000|2020-09-04 12:15:00|6713.3|6711.5|6713.2|6711.4|6717.2|6715|6713.1|6711.3|305
1599222000000|2020-09-04 12:20:00|6713.3|6711.5|6715.8|6714|6717.1|6715.3|6713.1|6711.3|254
1599222300000|2020-09-04 12:25:00|6715.6|6713.8|6718|6714|6719.4|6715.4|6715|6711.4|361
1599222600000|2020-09-04 12:30:00|6718.1|6714.4|6714.4|6711.4|6723.2|6720.2|6708.2|6705.3|863
1599222900000|2020-09-04 12:35:00|6714.3|6711.3|6701.5|6699.7|6714.3|6711.3|6699.4|6696.8|664
1599223200000|2020-09-04 12:40:00|6701.6|6699.8|6715|6712|6715.6|6713.7|6699.1|6696.8|643
1599223500000|2020-09-04 12:45:00|6715.1|6712.1|6715.1|6712.1|6717.3|6715.1|6713.1|6710.6|453
1599223800000|2020-09-04 12:50:00|6714.9|6711.9|6707.4|6705.6|6714.9|6712|6706.6|6704.8|498
1599224100000|2020-09-04 12:55:00|6707.3|6705.5|6706.5|6704.7|6712.4|6710.1|6704.8|6702.6|566
1599224400000|2020-09-04 13:00:00|6706.6|6704.8|6704.9|6703.1|6706.6|6704.8|6699.6|6697.3|467
1599224700000|2020-09-04 13:05:00|6704.8|6703|6701.7|6699.9|6705.5|6703.7|6701.3|6699.4|452
1599225000000|2020-09-04 13:10:00|6701.6|6699.8|6701.5|6699.7|6704.4|6702.6|6699.1|6697.3|359
1599225300000|2020-09-04 13:15:00|6701.4|6699.6|6700.1|6698.3|6702.6|6700.8|6698.4|6696.6|389
1599225600000|2020-09-04 13:20:00|6699.9|6698.1|6696.6|6694.8|6700.6|6698.8|6695.6|6693.8|363
1599225900000|2020-09-04 13:25:00|6696.7|6694.9|6692|6690.2|6696.9|6695.1|6689.8|6687.5|399
1599226200000|2020-09-04 13:30:00|6692.1|6690.3|6700.4|6698.6|6703.3|6701.5|6689.8|6688|543
1599226500000|2020-09-04 13:35:00|6700.5|6698.7|6687.5|6685.7|6700.7|6698.9|6685|6683.2|521
1599226800000|2020-09-04 13:40:00|6687.4|6685.6|6686.7|6684.9|6689.5|6687.7|6684.2|6682.3|563
1599227100000|2020-09-04 13:45:00|6687.6|6685.8|6679.3|6677.5|6690|6688|6676.4|6674.6|553
1599227400000|2020-09-04 13:50:00|6679.4|6677.6|6676.1|6674.3|6683.8|6682|6675.1|6672.9|560
1599227700000|2020-09-04 13:55:00|6676.2|6674.4|6681.3|6679.5|6681.6|6679.8|6673.9|6672|449
1599228000000|2020-09-04 14:00:00|6681.5|6679.7|6679.1|6677.3|6683.6|6681.1|6674.6|6672.4|529
1599228300000|2020-09-04 14:05:00|6679|6677.2|6674.2|6672.4|6679|6677.2|6672.2|6670.2|583
1599228600000|2020-09-04 14:10:00|6674|6672.2|6670.7|6668.9|6679.2|6676.6|6670.4|6668.1|542
1599228900000|2020-09-04 14:15:00|6670.8|6669|6669.8|6668|6675.4|6673.2|6668.6|6666.2|557
1599229200000|2020-09-04 14:20:00|6669.9|6668.1|6676.9|6673.9|6680.9|6679.1|6669.9|6667.9|589
1599229500000|2020-09-04 14:25:00|6677.1|6674.1|6675.3|6673.5|6680.3|6678.5|6673.6|6671.2|589
1599229800000|2020-09-04 14:30:00|6675.4|6673.6|6678.3|6676.5|6682.3|6679.9|6675.4|6673.2|662
1599230100000|2020-09-04 14:35:00|6678.5|6676.7|6677.6|6675.8|6680.2|6678.4|6669.9|6668.1|608
1599230400000|2020-09-04 14:40:00|6677.1|6675.3|6674.4|6672.6|6680.7|6678.9|6672.5|6670.7|544
1599230700000|2020-09-04 14:45:00|6674.3|6672.5|6682.5|6680.7|6684.7|6682.4|6674.1|6672.3|595
1599231000000|2020-09-04 14:50:00|6682.7|6680.9|6681.6|6679.8|6683.7|6681.9|6678.7|6676.4|594
1599231300000|2020-09-04 14:55:00|6681.8|6680|6682.2|6680.4|6685.6|6683.3|6680.3|6678.1|566
1599231600000|2020-09-04 15:00:00|6682.3|6680.5|6676.5|6674.7|6684.4|6682.6|6675.2|6673|515
1599231900000|2020-09-04 15:05:00|6676.6|6674.8|6674.6|6672.8|6677|6674.8|6670.8|6668.7|442
1599232200000|2020-09-04 15:10:00|6674.1|6672.3|6681.2|6679.4|6682.3|6680|6673.7|6671.9|439
1599232500000|2020-09-04 15:15:00|6681.3|6679.5|6685.1|6683.3|6685.6|6683.8|6680.9|6679.1|469
1599232800000|2020-09-04 15:20:00|6685.2|6683.4|6684.6|6682.8|6686.5|6684.7|6683.7|6681.9|412
1599233100000|2020-09-04 15:25:00|6684.7|6682.9|6683.6|6681.8|6685.6|6683.8|6681.1|6679.3|355
1599233400000|2020-09-04 15:30:00|6683.9|6682.1|6690|6688.2|6690|6688.2|6683.9|6682.1|512
1599233700000|2020-09-04 15:35:00|6690.4|6688.6|6694.7|6692.9|6697.2|6695.4|6689.4|6687.6|616
1599234000000|2020-09-04 15:40:00|6694.6|6692.8|6697.1|6695.3|6699.6|6697.7|6693.7|6691.9|521
1599234300000|2020-09-04 15:45:00|6696.9|6695.1|6698.6|6696.8|6700.7|6698.4|6696.5|6694.1|539
1599234600000|2020-09-04 15:50:00|6698.5|6696.7|6703.4|6701.6|6703.8|6701.6|6697.6|6695.4|434
1599234900000|2020-09-04 15:55:00|6703.5|6701.7|6702.6|6700.8|6704.7|6702.8|6701.1|6698.9|560
1599235200000|2020-09-04 16:00:00|6702.5|6700.7|6705.6|6703.8|6708.7|6706.9|6701.6|6699.8|564
1599235500000|2020-09-04 16:05:00|6706.3|6703.3|6702.4|6700.6|6708|6705.6|6702.2|6699.8|590
1599235800000|2020-09-04 16:10:00|6702.5|6700.7|6703.1|6701.3|6704.2|6702.2|6700.9|6699.1|371
1599236100000|2020-09-04 16:15:00|6703|6701.2|6704.8|6703|6707.8|6705.4|6702.8|6701|372
1599236400000|2020-09-04 16:20:00|6704.9|6703.1|6706.1|6703.1|6708|6706|6703.8|6702|432
1599236700000|2020-09-04 16:25:00|6706.2|6703.2|6710.3|6708.5|6710.5|6708.7|6704.2|6702.2|457
1599237000000|2020-09-04 16:30:00|6710.1|6708.3|6712.5|6710.7|6716.1|6713.7|6709.7|6707.3|486
1599237300000|2020-09-04 16:35:00|6712.6|6710.8|6714.4|6712.6|6716|6714.2|6712.4|6710.6|305
1599237600000|2020-09-04 16:40:00|6714.3|6712.5|6713.7|6711.9|6715.2|6713.4|6712|6710.2|435
1599237900000|2020-09-04 16:45:00|6713.6|6711.8|6710.4|6708.6|6713.8|6712|6710.3|6708.5|477
1599238200000|2020-09-04 16:50:00|6710.5|6708.7|6713.1|6711.3|6714.6|6712.8|6710.5|6708.4|418
1599238500000|2020-09-04 16:55:00|6712.9|6711.1|6717.6|6715.8|6717.8|6716|6712.5|6709.9|439
1599238800000|2020-09-04 17:00:00|6717.5|6715.7|6713.7|6711.9|6717.6|6715.8|6713.4|6711.6|422
1599239100000|2020-09-04 17:05:00|6713.6|6711.8|6715.1|6713.3|6715.6|6713.8|6713.2|6711.3|308
1599239400000|2020-09-04 17:10:00|6715.2|6713.4|6717.2|6715.4|6717.7|6715.9|6715|6713.2|315
1599239700000|2020-09-04 17:15:00|6716.9|6715.1|6716.7|6714.9|6718.8|6716.6|6714.6|6712.8|405
1599240000000|2020-09-04 17:20:00|6716.6|6714.8|6720.7|6718.9|6722.3|6720.5|6716.5|6714.7|379
1599240300000|2020-09-04 17:25:00|6720.6|6718.8|6718.5|6716.7|6720.7|6718.9|6717.5|6715.7|365
1599240600000|2020-09-04 17:30:00|6718.3|6716.5|6718.9|6717.1|6720.8|6719|6717.8|6716|264
1599240900000|2020-09-04 17:35:00|6718.8|6717|6721.9|6720.1|6722.7|6720.9|6717.6|6715.8|376
1599241200000|2020-09-04 17:40:00|6721.8|6720|6722.5|6720.7|6724|6722.2|6721.7|6719.9|372
1599241500000|2020-09-04 17:45:00|6722.6|6720.8|6721.8|6720|6724.3|6722.2|6721.8|6720|338
1599241800000|2020-09-04 17:50:00|6721.9|6720.1|6725.7|6723.9|6725.7|6723.9|6720.3|6718.1|371
1599242100000|2020-09-04 17:55:00|6725.6|6723.8|6724.8|6723|6726.7|6724.9|6724.4|6722.6|391
1599242400000|2020-09-04 18:00:00|6724.7|6722.9|6722.4|6720.6|6725.8|6724|6721.4|6719.6|420
1599242700000|2020-09-04 18:05:00|6722.6|6720.8|6725.2|6723.4|6726|6724.2|6722.6|6720.5|399
1599243000000|2020-09-04 18:10:00|6725.1|6723.3|6724.1|6722.3|6725.9|6724.1|6723.9|6722.1|304
1599243300000|2020-09-04 18:15:00|6724|6722.2|6728.6|6726.8|6729.8|6727.8|6724|6722.2|422
1599243600000|2020-09-04 18:20:00|6728.3|6726.5|6729.2|6727.4|6730.2|6728.4|6727.1|6725.3|455
1599243900000|2020-09-04 18:25:00|6729.3|6727.5|6730.2|6728.4|6730.6|6728.8|6728.5|6726.7|379
1599244200000|2020-09-04 18:30:00|6730|6728.2|6730.5|6728.7|6730.7|6728.9|6728.5|6726.7|304
1599244500000|2020-09-04 18:35:00|6730.6|6728.8|6731.6|6729.8|6734.2|6732.4|6730.4|6728.6|350
1599244800000|2020-09-04 18:40:00|6731.7|6729.9|6734.8|6733|6736.3|6734.5|6731.5|6729.7|389
1599245100000|2020-09-04 18:45:00|6734.9|6733.1|6731.4|6729.6|6735.4|6733.6|6730.9|6728.6|386
1599245400000|2020-09-04 18:50:00|6731.3|6729.5|6732.6|6730.8|6732.6|6730.8|6729.7|6727.3|298
1599245700000|2020-09-04 18:55:00|6733.4|6730.4|6732.3|6730.5|6736|6734|6732.3|6729.9|412
1599246000000|2020-09-04 19:00:00|6732.4|6730.6|6728.9|6725.9|6733.6|6731.3|6727.4|6725.2|523
1599246300000|2020-09-04 19:05:00|6728.6|6725.6|6731.6|6728.6|6731.6|6729.1|6726.1|6723.6|304
1599246600000|2020-09-04 19:10:00|6731.5|6728.5|6729.5|6726.5|6731.6|6729.2|6727.8|6725.4|201
1599246900000|2020-09-04 19:15:00|6729|6727.2|6731.2|6728.2|6734.1|6731.8|6728.9|6726.5|246
1599247200000|2020-09-04 19:20:00|6731|6728|6733.4|6730.4|6733.5|6730.9|6729.9|6727.5|200
1599247500000|2020-09-04 19:25:00|6733.3|6730.3|6729.5|6726.5|6733.4|6730.4|6728.9|6726.4|290
1599247800000|2020-09-04 19:30:00|6729.4|6726.4|6728.3|6725.3|6729.6|6727.2|6726.9|6724.4|296
1599248100000|2020-09-04 19:35:00|6727.8|6726|6729.6|6726.6|6729.7|6727.2|6725.8|6723.3|273
1599248400000|2020-09-04 19:40:00|6729.7|6726.7|6728|6726.2|6730.1|6727.6|6727|6724.1|298
1599248700000|2020-09-04 19:45:00|6728.1|6726.3|6728.1|6725.1|6731.1|6728.6|6727.1|6724.5|279
1599249000000|2020-09-04 19:50:00|6728|6725|6729.5|6726.5|6731|6728.1|6727.1|6724.4|332
1599249300000|2020-09-04 19:55:00|6729.4|6726.4|6723.8|6722|6729.7|6726.8|6723.8|6721.6|261
1599249600000|2020-09-04 20:00:00|6724.6|6721.6|6725.2|6722.2|6725.7|6723.2|6723.5|6721.3|150
1599249900000|2020-09-04 20:05:00|6725.1|6722.1|6725.4|6722.4|6725.9|6723.9|6724.1|6721.5|104
1599250200000|2020-09-04 20:10:00|6725.5|6722.5|6726.6|6723.6|6727.5|6724.5|6724.1|6721.5|111
1599250500000|2020-09-04 20:15:00|6726.5|6723.5|6726.5|6723.5|6726.8|6723.8|6726.3|6723.3|54
1599250800000|2020-09-04 20:20:00|6726.4|6723.4|6722.1|6719.1|6726.4|6723.4|6721.6|6718.6|82
1599251100000|2020-09-04 20:25:00|6722.2|6719.2|6722.9|6719.9|6723.3|6720.7|6721.8|6718.8|125
1599251400000|2020-09-04 20:30:00|6723|6720|6721.5|6718.5|6723|6720|6720.4|6717.4|146
1599251700000|2020-09-04 20:35:00|6721.4|6718.4|6720.5|6717.5|6721.7|6718.7|6720.4|6717.4|59
1599252000000|2020-09-04 20:40:00|6720.6|6717.6|6720.4|6717.4|6721.1|6718.1|6719.5|6716.5|117
1599252300000|2020-09-04 20:45:00|6720.3|6717.3|6722.9|6719.9|6723.1|6720.1|6720.3|6717.3|137
1599252600000|2020-09-04 20:50:00|6723.1|6720.1|6722.1|6719.1|6725.3|6721.7|6722|6719|126
1599252900000|2020-09-04 20:55:00|6722|6719|6722.2|6718.2|6725|6721.1|6721.7|6717.9|162
1599422400000|2020-09-06 20:00:00|6724.5|6719.5|6724.5|6719.5|6724.5|6719.5|6724.5|6719.5|1
1599426000000|2020-09-06 21:00:00|6725|6715|6724.5|6714.5|6725|6715|6724.5|6714.5|2
1599426300000|2020-09-06 21:05:00|6724.8|6714.8|6721.2|6711.2|6726.3|6716.3|6719.7|6711.2|36
1599426600000|2020-09-06 21:10:00|6723.6|6713.6|6724.5|6714.5|6726.2|6716.2|6720.2|6711|59
1599426900000|2020-09-06 21:15:00|6724.6|6714.6|6721|6716|6725.7|6716.7|6721|6713.5|78
1599427200000|2020-09-06 21:20:00|6720.9|6715.9|6720.6|6716.6|6721.3|6717.1|6720.4|6715.9|73
1599427500000|2020-09-06 21:25:00|6720.9|6716.9|6720.9|6716.9|6721.4|6717.4|6720.5|6716.5|63
1599427800000|2020-09-06 21:30:00|6720.6|6716.6|6722.6|6718.6|6726.1|6722.1|6719.8|6715.8|197
1599428100000|2020-09-06 21:35:00|6722.2|6718.2|6716.2|6712.2|6723.3|6719.3|6716|6712|205
1599428400000|2020-09-06 21:40:00|6716.4|6712.4|6717.2|6713.2|6718.8|6714.8|6715.7|6711.7|140
1599428700000|2020-09-06 21:45:00|6717.3|6713.3|6717.1|6713.1|6717.9|6713.9|6716.6|6712.6|126
1599429000000|2020-09-06 21:50:00|6717.2|6713.2|6717.1|6713.1|6718|6714|6716.9|6712.9|123
1599429300000|2020-09-06 21:55:00|6717.6|6713.6|6719.5|6715.5|6720|6716|6716.5|6712.5|125
1599429600000|2020-09-06 22:00:00|6719.8|6715.8|6717.4|6714.4|6720.7|6716.8|6716.9|6713.8|243
1599429900000|2020-09-06 22:05:00|6717.5|6714.5|6713.3|6710.3|6717.9|6714.9|6712.1|6709.1|185
1599430200000|2020-09-06 22:10:00|6712.4|6709.4|6713.3|6710.3|6715.9|6712.9|6712.4|6709.4|194
1599430500000|2020-09-06 22:15:00|6713.4|6710.4|6711.8|6708.8|6714.2|6711.2|6710.3|6707.3|282
1599430800000|2020-09-06 22:20:00|6712|6709|6711.9|6708.9|6712.9|6710.1|6708|6705|255
1599431100000|2020-09-06 22:25:00|6711.7|6708.7|6710.4|6707.4|6711.8|6708.8|6708.1|6705.1|195
1599431400000|2020-09-06 22:30:00|6710.5|6707.5|6711.4|6708.4|6712.6|6709.6|6710.3|6707.3|198
1599431700000|2020-09-06 22:35:00|6711.5|6708.5|6711.3|6708.3|6713.4|6710.4|6710.4|6707.4|175
1599432000000|2020-09-06 22:40:00|6711.4|6708.4|6713.4|6710.4|6713.4|6710.4|6711.1|6708.1|173
1599432300000|2020-09-06 22:45:00|6712.9|6709.9|6715.1|6712.1|6715.9|6712.9|6712.2|6709.2|157
1599432600000|2020-09-06 22:50:00|6715|6712|6715.7|6712.7|6717.1|6714.1|6715|6712|122
1599432900000|2020-09-06 22:55:00|6715.8|6712.8|6713.7|6710.7|6715.8|6712.8|6712.4|6709.9|164
1599433200000|2020-09-06 23:00:00|6713.4|6710.4|6716.3|6713.3|6717.5|6714.6|6713.3|6710.3|254
1599433500000|2020-09-06 23:05:00|6716.2|6713.2|6718.5|6715.5|6718.7|6715.8|6716.1|6713.2|243
1599433800000|2020-09-06 23:10:00|6718.6|6715.6|6717.7|6714.7|6718.6|6715.6|6717.4|6714.4|200
1599434100000|2020-09-06 23:15:00|6717.8|6714.8|6714.4|6711.4|6717.8|6715.4|6713.9|6711.1|261
1599434400000|2020-09-06 23:20:00|6714.6|6711.6|6714.1|6711.1|6715.2|6712.6|6713.4|6711|158
1599434700000|2020-09-06 23:25:00|6714|6711|6715.3|6712.3|6716.6|6713.9|6711.5|6708.8|273
1599435000000|2020-09-06 23:30:00|6714.7|6712.9|6718.1|6715.1|6718.5|6715.5|6714.4|6711.9|284
1599435300000|2020-09-06 23:35:00|6718.2|6715.2|6717.3|6714.3|6718.3|6715.5|6716.6|6714.1|202
1599435600000|2020-09-06 23:40:00|6717.2|6714.2|6716.8|6713.8|6717.7|6715.1|6715|6712.4|299
1599435900000|2020-09-06 23:45:00|6716.9|6713.9|6715.1|6712.1|6716.9|6713.9|6714.8|6711.8|285
1599436200000|2020-09-06 23:50:00|6714.8|6711.8|6714.2|6711.2|6716|6713.1|6712.4|6710.1|323
1599436500000|2020-09-06 23:55:00|6714.3|6711.3|6713|6710|6714.5|6712.4|6711.4|6708.9|312
1599436800000|2020-09-07 00:00:00|6713.1|6710.1|6714.9|6713.1|6714.9|6713.1|6712.3|6709.8|326
1599437100000|2020-09-07 00:05:00|6715|6713.2|6713.8|6712|6716.7|6714.6|6713.6|6711.2|245
1599437400000|2020-09-07 00:10:00|6713.7|6711.9|6710.5|6708.7|6714.5|6712|6709.9|6707.9|288
1599437700000|2020-09-07 00:15:00|6710.4|6708.6|6713.8|6710.8|6714.3|6712|6710.1|6708.3|251
1599438000000|2020-09-07 00:20:00|6713.9|6710.9|6713.3|6711.5|6714.5|6712.3|6712.8|6710.6|162
1599438300000|2020-09-07 00:25:00|6713.4|6711.6|6711.1|6709.3|6715|6712.7|6711|6709|226
1599438600000|2020-09-07 00:30:00|6711|6709.2|6712.8|6711|6716.8|6715|6710.8|6708.9|272
1599438900000|2020-09-07 00:35:00|6712.5|6710.7|6710.9|6709.1|6714.6|6712.8|6710.7|6708.9|221
1599439200000|2020-09-07 00:40:00|6711|6709.2|6710.6|6708.8|6712.6|6710.6|6710.6|6708.8|208
1599439500000|2020-09-07 00:45:00|6710.7|6708.9|6716.3|6714.5|6717.4|6715.1|6710.6|6708.8|307
1599439800000|2020-09-07 00:50:00|6715.8|6714|6713.1|6711.3|6717.9|6715.8|6713|6710.6|283
1599440100000|2020-09-07 00:55:00|6713.6|6710.6|6711.9|6710.1|6714.5|6712.7|6710.3|6708.5|293
1599440400000|2020-09-07 01:00:00|6711.8|6710|6711.9|6710.1|6714.7|6712.8|6710.3|6708.4|317
1599440700000|2020-09-07 01:05:00|6712|6710.2|6713.6|6711.8|6714.3|6712|6711.9|6709.7|295
1599441000000|2020-09-07 01:10:00|6713.5|6711.7|6711.7|6709.9|6713.7|6711.9|6711.2|6708.7|270
1599441300000|2020-09-07 01:15:00|6711.8|6710|6710.6|6708.8|6715.8|6713.4|6710.1|6708.2|287
1599441600000|2020-09-07 01:20:00|6710.5|6708.7|6711|6709.2|6711.7|6709.9|6708.8|6706.4|335
1599441900000|2020-09-07 01:25:00|6711.1|6709.3|6712.4|6709.4|6713.2|6711.4|6710.7|6708.5|303
1599442200000|2020-09-07 01:30:00|6711.8|6710|6714.6|6712.8|6715.6|6713.6|6711.6|6708.6|338
1599442500000|2020-09-07 01:35:00|6714.7|6712.9|6714.9|6713.1|6716.5|6714.2|6713|6710.8|258
1599442800000|2020-09-07 01:40:00|6715|6713.2|6713.5|6711.7|6715.7|6713.9|6712.8|6711|209
1599443100000|2020-09-07 01:45:00|6713.6|6711.8|6713.4|6711.6|6715.6|6713.6|6713.4|6711.4|221
1599443400000|2020-09-07 01:50:00|6713.5|6711.7|6712.8|6711|6713.9|6712.1|6711.9|6709.9|223
1599443700000|2020-09-07 01:55:00|6712.6|6710.8|6710.2|6708.4|6713.5|6711.7|6710|6707.7|210
1599444000000|2020-09-07 02:00:00|6710.1|6708.3|6708.8|6707|6711.2|6709.4|6708.5|6706.4|251
1599444300000|2020-09-07 02:05:00|6708.9|6707.1|6708.7|6706.9|6709.6|6707.8|6708.4|6706.6|216
1599444600000|2020-09-07 02:10:00|6708.8|6707|6707.3|6705.5|6711|6708.7|6705.5|6703.7|279
1599444900000|2020-09-07 02:15:00|6707.7|6705.9|6707.4|6705.6|6709.2|6707.3|6706.8|6704.4|240
1599445200000|2020-09-07 02:20:00|6707.2|6705.4|6706.6|6704.8|6708.3|6706.1|6706.2|6704.2|203
1599445500000|2020-09-07 02:25:00|6706.7|6704.9|6707.7|6705.9|6707.8|6706|6706.6|6704.8|161
1599445800000|2020-09-07 02:30:00|6707.6|6705.8|6709.1|6707.3|6709.1|6707.3|6707.3|6705.5|263
1599446100000|2020-09-07 02:35:00|6708.9|6707.1|6708.8|6707|6709.1|6707.3|6706.5|6704.7|221
1599446400000|2020-09-07 02:40:00|6708.7|6706.9|6708|6706.2|6709.8|6708|6707.7|6705.9|220
1599446700000|2020-09-07 02:45:00|6707.9|6706.1|6709.7|6707.9|6709.8|6708|6706.4|6704.4|198
1599447000000|2020-09-07 02:50:00|6709.6|6707.8|6710.5|6707.5|6710.5|6708.5|6708.7|6706.6|164
1599447300000|2020-09-07 02:55:00|6709.9|6708.1|6709.9|6708.1|6710.8|6709|6708.7|6706.9|131
1599447600000|2020-09-07 03:00:00|6709.8|6708|6709|6707.2|6710.6|6708.4|6707.8|6705.5|212
1599447900000|2020-09-07 03:05:00|6709.1|6707.3|6710.8|6709|6711.5|6709.2|6708.8|6706.5|171
1599448200000|2020-09-07 03:10:00|6710.9|6709.1|6709.6|6707.8|6712|6709.7|6709.5|6707.5|119
1599448500000|2020-09-07 03:15:00|6709.7|6707.9|6710.2|6708.4|6710.7|6708.9|6709.2|6707.4|159
1599448800000|2020-09-07 03:20:00|6710.1|6708.3|6708.7|6706.9|6710.1|6708.3|6708|6706.2|119
1599449100000|2020-09-07 03:25:00|6708.8|6707|6708.6|6706.8|6709|6707.2|6708.4|6706.6|96
1599449400000|2020-09-07 03:30:00|6708.5|6706.7|6707.9|6706.1|6709.5|6707.2|6707.6|6705.8|79
1599449700000|2020-09-07 03:35:00|6708|6706.2|6707.7|6705.9|6708.4|6706.6|6706.9|6704.7|123
1599450000000|2020-09-07 03:40:00|6707.6|6705.8|6708.5|6706.7|6708.8|6706.8|6707.5|6705.5|74
1599450300000|2020-09-07 03:45:00|6708.6|6706.8|6709.2|6707.4|6709.2|6707.4|6708.5|6706.7|94
1599450600000|2020-09-07 03:50:00|6709.1|6707.3|6709.1|6707.3|6709.5|6707.6|6708.7|6706.4|86
1599450900000|2020-09-07 03:55:00|6709|6707.2|6709.6|6707.8|6710.7|6708.9|6708.9|6707.1|96
1599451200000|2020-09-07 04:00:00|6709.7|6707.9|6708.4|6706.6|6710.1|6708.2|6708.1|6706.3|156
1599451500000|2020-09-07 04:05:00|6708.3|6706.5|6706.8|6705|6708.3|6706.5|6706.3|6704.1|232
1599451800000|2020-09-07 04:10:00|6706.9|6705.1|6707.2|6705.4|6707.7|6705.9|6706.8|6705|121
1599452100000|2020-09-07 04:15:00|6707.4|6705.6|6707.6|6705.8|6707.8|6706|6707|6705.2|128
1599452400000|2020-09-07 04:20:00|6707.7|6705.9|6707|6705.2|6708|6706.2|6706.3|6704.5|153
1599452700000|2020-09-07 04:25:00|6707.1|6705.3|6707.2|6705.4|6707.6|6705.8|6706|6704.2|113
1599453000000|2020-09-07 04:30:00|6707.3|6705.5|6708.5|6706.7|6708.6|6706.8|6707.3|6705.5|50
1599453300000|2020-09-07 04:35:00|6708.6|6706.8|6708.7|6706.9|6708.8|6707|6708.1|6706.3|85
1599453600000|2020-09-07 04:40:00|6708.6|6706.8|6710|6708.2|6710.1|6708.3|6708.3|6706.5|92
1599453900000|2020-09-07 04:45:00|6709.9|6708.1|6706.7|6704.9|6710|6708.2|6706.6|6704.8|131
1599454200000|2020-09-07 04:50:00|6706.6|6704.8|6706.3|6704.5|6707.2|6705.4|6706.1|6704.3|97
1599454500000|2020-09-07 04:55:00|6706.4|6704.6|6706.4|6704.6|6707.9|6705.7|6706|6704.2|122
1599454800000|2020-09-07 05:00:00|6706.3|6704.5|6706.4|6704.6|6706.7|6704.9|6705.1|6703.3|157
1599455100000|2020-09-07 05:05:00|6706.3|6704.5|6705.9|6704.1|6706.9|6705.1|6705.9|6704.1|92
1599455400000|2020-09-07 05:10:00|6705.8|6704|6706.5|6704.7|6706.7|6704.9|6705.5|6703.7|105
1599455700000|2020-09-07 05:15:00|6706.4|6704.6|6706.2|6704.4|6706.6|6704.8|6705.8|6704|123
1599456000000|2020-09-07 05:20:00|6706.1|6704.3|6705.8|6704|6706.6|6704.8|6705.8|6704|151
1599456300000|2020-09-07 05:25:00|6705.9|6704.1|6704.7|6702.9|6705.9|6704.1|6703.1|6701.3|168
1599456600000|2020-09-07 05:30:00|6704.8|6703|6705.2|6703.4|6705.6|6703.8|6703|6701.2|173
1599456900000|2020-09-07 05:35:00|6705.6|6703.8|6704.4|6702.6|6705.9|6704.1|6703.9|6702|137
1599457200000|2020-09-07 05:40:00|6704.5|6702.7|6705.1|6703.3|6705.1|6703.3|6704|6702.2|92
1599457500000|2020-09-07 05:45:00|6705|6703.2|6705.1|6703.3|6706.4|6704.6|6704.3|6702.5|186
1599457800000|2020-09-07 05:50:00|6705|6703.2|6699.2|6697.4|6705.3|6703.5|6698.9|6697.1|279
1599458100000|2020-09-07 05:55:00|6699.1|6697.3|6701.6|6699.8|6701.8|6700|6697.6|6695.8|211
1599458400000|2020-09-07 06:00:00|6701.7|6699.9|6703.9|6702.1|6705|6702.9|6701.1|6698.8|301
1599458700000|2020-09-07 06:05:00|6703.8|6702|6701.4|6699.6|6704.5|6702.4|6698.6|6696.3|342
1599459000000|2020-09-07 06:10:00|6701.1|6699.3|6700.9|6699.1|6702.9|6701.1|6700.8|6698.6|312
1599459300000|2020-09-07 06:15:00|6700.8|6699|6703.1|6701.3|6704.3|6702.5|6700|6698.2|266
1599459600000|2020-09-07 06:20:00|6703.2|6701.4|6701.1|6698.1|6704.3|6702.2|6700.4|6697.9|256
1599459900000|2020-09-07 06:25:00|6700.7|6698.9|6694.6|6692.8|6701.4|6699.1|6694.1|6691.9|334
1599460200000|2020-09-07 06:30:00|6694.5|6692.7|6698|6696.2|6698.4|6696.6|6694.5|6692.7|308
1599460500000|2020-09-07 06:35:00|6697.9|6696.1|6699.2|6697.4|6699.2|6697.4|6695.7|6693.9|380
1599460800000|2020-09-07 06:40:00|6699.1|6697.3|6698.6|6696.8|6699.6|6697.8|6697.7|6695.6|318
1599461100000|2020-09-07 06:45:00|6698.7|6696.9|6700.5|6698.7|6701.2|6699.4|6698.3|6696.5|294
1599461400000|2020-09-07 06:50:00|6700.6|6698.8|6700|6698.2|6700.9|6699.1|6699.3|6697.5|275
1599461700000|2020-09-07 06:55:00|6699.9|6698.1|6698.4|6695.4|6700.7|6698.9|6697.8|6695.3|369
1599462000000|2020-09-07 07:00:00|6697.8|6696|6697.9|6696.1|6701.1|6699.3|6697.7|6695.3|370
1599462300000|2020-09-07 07:05:00|6698|6696.2|6696.1|6694.3|6698|6696.2|6694.9|6693.1|388
1599462600000|2020-09-07 07:10:00|6696|6694.2|6697.7|6695.9|6697.8|6696|6695.7|6693.9|363
1599462900000|2020-09-07 07:15:00|6697.6|6695.8|6695.6|6693.8|6697.7|6695.9|6693.9|6692.1|336
1599463200000|2020-09-07 07:20:00|6695.7|6693.9|6700.7|6698.9|6702.5|6700.7|6695.6|6693.8|363
1599463500000|2020-09-07 07:25:00|6700.8|6699|6700.5|6698.7|6703.5|6701.7|6700.3|6698.5|423
1599463800000|2020-09-07 07:30:00|6700.6|6698.8|6700.2|6698.4|6701.9|6700.1|6699.8|6698|509
1599464100000|2020-09-07 07:35:00|6700.1|6698.3|6699.5|6697.7|6702.3|6700.5|6699.5|6697.6|433
1599464400000|2020-09-07 07:40:00|6699.6|6697.8|6698.6|6696.8|6700.6|6698.8|6697|6695.2|419
1599464700000|2020-09-07 07:45:00|6698.8|6697|6698.7|6696.9|6700.7|6698.9|6698.4|6696.6|402
1599465000000|2020-09-07 07:50:00|6698.8|6697|6696.6|6694.8|6699.9|6698.1|6696.5|6694.7|447
1599465300000|2020-09-07 07:55:00|6696.7|6694.9|6697.8|6696|6698.2|6696.2|6695.5|6693.7|280
1599465600000|2020-09-07 08:00:00|6697.9|6696.1|6699.9|6698.1|6700.2|6698.4|6696.8|6695|246
1599465900000|2020-09-07 08:05:00|6699.8|6698|6702|6700.2|6702.2|6700.4|6699.5|6697.7|391
1599466200000|2020-09-07 08:10:00|6701.9|6700.1|6702.9|6701.1|6704.1|6702.3|6701.9|6700.1|315
1599466500000|2020-09-07 08:15:00|6702.8|6701|6701.9|6700.1|6702.9|6701.1|6700.7|6698.9|236
1599466800000|2020-09-07 08:20:00|6702.1|6700.3|6700.9|6699.1|6702.9|6700.5|6700.7|6698.4|225
1599467100000|2020-09-07 08:25:00|6701|6699.2|6705.7|6703.9|6707.3|6705.5|6701|6699.2|332
1599467400000|2020-09-07 08:30:00|6705.8|6704|6707.9|6706.1|6709.9|6708.1|6704.7|6702.9|404
1599467700000|2020-09-07 08:35:00|6708|6706.2|6708.4|6706.6|6709.2|6707.3|6706.8|6705|322
1599468000000|2020-09-07 08:40:00|6708.3|6706.5|6705.7|6703.9|6708.8|6707|6705.6|6703.8|292
1599468300000|2020-09-07 08:45:00|6705.8|6704|6704.4|6702.6|6706.1|6704|6702.4|6700.6|269
1599468600000|2020-09-07 08:50:00|6704.5|6702.7|6705|6703.2|6705|6703.2|6702.3|6700.5|309
1599468900000|2020-09-07 08:55:00|6705.1|6703.3|6704.8|6703|6705.4|6703.4|6703.9|6702.1|320
1599469200000|2020-09-07 09:00:00|6704.9|6703.1|6705.1|6703.3|6706.2|6704.4|6704.5|6702.7|283
1599469500000|2020-09-07 09:05:00|6705|6703.2|6702.6|6700.8|6705.1|6703.3|6702.3|6700.5|170
1599469800000|2020-09-07 09:10:00|6702.7|6700.9|6698.9|6697.1|6702.7|6700.9|6698.7|6696.9|320
1599470100000|2020-09-07 09:15:00|6698.8|6697|6704.2|6702.4|6704.8|6702.9|6698.8|6697|384
1599470400000|2020-09-07 09:20:00|6704.3|6702.5|6707.7|6705.9|6708.9|6707.1|6704|6702.2|432
1599470700000|2020-09-07 09:25:00|6707.8|6706|6707|6705.2|6707.8|6706|6704.9|6703.1|315
1599471000000|2020-09-07 09:30:00|6707.1|6705.3|6706.8|6705|6707.7|6705.9|6705.8|6704|323
1599471300000|2020-09-07 09:35:00|6706.9|6705.1|6706.8|6705|6707.8|6706|6705.7|6703.9|287
1599471600000|2020-09-07 09:40:00|6707.2|6705.4|6710|6708.2|6710.1|6708.3|6706.6|6704.8|273
1599471900000|2020-09-07 09:45:00|6710.5|6708.7|6709|6707.2|6711|6709.2|6707.7|6705.9|216
1599472200000|2020-09-07 09:50:00|6708.9|6707.1|6706.8|6705|6709.8|6708|6706.2|6704.4|221
1599472500000|2020-09-07 09:55:00|6706.9|6705.1|6705.6|6703.8|6707|6705.1|6704|6702.2|332
1599472800000|2020-09-07 10:00:00|6705.8|6704|6704.9|6703.1|6705.9|6704.1|6703.6|6701.8|401
1599473100000|2020-09-07 10:05:00|6704.8|6703|6704.6|6702.8|6705.7|6703.8|6704.1|6702.3|316
1599473400000|2020-09-07 10:10:00|6704.2|6702.4|6701.5|6699.7|6704.5|6702.7|6701|6699.2|216
1599473700000|2020-09-07 10:15:00|6701.4|6699.6|6699.3|6697.5|6701.6|6699.8|6699.3|6696.9|249
1599474000000|2020-09-07 10:20:00|6699.4|6697.6|6697.8|6696|6700.2|6698.1|6696.2|6694|232
1599474300000|2020-09-07 10:25:00|6697.9|6696.1|6696.8|6695|6698.6|6696.8|6694.7|6692.5|290
1599474600000|2020-09-07 10:30:00|6697|6695.2|6695.9|6694.1|6698|6696.2|6694.1|6692.3|293
1599474900000|2020-09-07 10:35:00|6695.8|6694|6696.7|6694.9|6697.6|6695.8|6695.7|6693.8|361
1599475200000|2020-09-07 10:40:00|6696.5|6694.7|6697.9|6696.1|6698.6|6696.8|6696.4|6694.6|297
1599475500000|2020-09-07 10:45:00|6698|6696.2|6700.5|6698.7|6701|6699.2|6697.8|6695.6|306
1599475800000|2020-09-07 10:50:00|6700.3|6698.5|6699.6|6697.8|6700.5|6698.6|6698.8|6696.9|297
1599476100000|2020-09-07 10:55:00|6699.7|6697.9|6699.8|6698|6702.5|6700.2|6699.3|6697.5|280
1599476400000|2020-09-07 11:00:00|6699.7|6697.9|6700.2|6698.4|6701.9|6700.1|6699.4|6697.6|323
1599476700000|2020-09-07 11:05:00|6700.3|6698.5|6700.7|6698.9|6701.9|6699.7|6699.7|6697.7|343
1599477000000|2020-09-07 11:10:00|6700.8|6699|6700.8|6699|6701.6|6699.3|6697.5|6695.7|392
1599477300000|2020-09-07 11:15:00|6700.7|6698.9|6700.1|6698.3|6700.8|6699|6699.6|6697.8|287
1599477600000|2020-09-07 11:20:00|6700|6698.2|6700|6698.2|6700.3|6698.5|6699|6697.2|255
1599477900000|2020-09-07 11:25:00|6700.1|6698.3|6700.2|6698.4|6700.6|6698.8|6699.8|6698|301
1599478200000|2020-09-07 11:30:00|6700.4|6698.6|6700.1|6698.3|6700.7|6698.9|6699.2|6697.4|242
1599478500000|2020-09-07 11:35:00|6700.5|6698.7|6701.8|6700|6702.1|6700.3|6700.3|6698.5|186
1599478800000|2020-09-07 11:40:00|6701.9|6700.1|6703.1|6701.3|6703.9|6701.6|6700.8|6699|213
1599479100000|2020-09-07 11:45:00|6703.3|6701.5|6700.7|6698.9|6703.3|6701.5|6700.6|6698.8|272
1599479400000|2020-09-07 11:50:00|6700.8|6699|6700.7|6698.9|6702.6|6700.8|6700.6|6698.4|247
1599479700000|2020-09-07 11:55:00|6700.8|6699|6700.8|6699|6701.4|6699.6|6698.8|6697|234
1599480000000|2020-09-07 12:00:00|6700.9|6699.1|6700.9|6699.1|6701.7|6699.9|6700.3|6698.5|112
1599480300000|2020-09-07 12:05:00|6701|6699.2|6700.7|6698.9|6701.1|6699.3|6699.6|6697.8|126
1599480600000|2020-09-07 12:10:00|6700.9|6699.1|6702.9|6701.1|6702.9|6701.1|6700.7|6698.9|108
1599480900000|2020-09-07 12:15:00|6702.8|6701|6700.7|6698.9|6703|6701.2|6700.6|6698.8|153
1599481200000|2020-09-07 12:20:00|6700.8|6699|6699.9|6698.1|6701.6|6699.3|6699.8|6698|160
1599481500000|2020-09-07 12:25:00|6699.8|6698|6700.9|6699.1|6701.5|6699.7|6698.6|6696.8|193
1599481800000|2020-09-07 12:30:00|6700.8|6699|6700.4|6698.6|6701.1|6699.1|6699.4|6697.6|178
1599482100000|2020-09-07 12:35:00|6700.3|6698.5|6699.9|6698.1|6700.5|6698.6|6698.9|6696.9|173
1599482400000|2020-09-07 12:40:00|6699.8|6698|6700.7|6698.9|6700.9|6699.1|6699.4|6697.6|137
1599482700000|2020-09-07 12:45:00|6700.6|6698.8|6699|6697.2|6701.1|6698.9|6699|6697.2|174
1599483000000|2020-09-07 12:50:00|6698.9|6697.1|6700|6698.2|6700.5|6698.7|6698.6|6696.8|132
1599483300000|2020-09-07 12:55:00|6700.1|6698.3|6700.4|6698.6|6702.6|6700.5|6699.8|6698|161
1599483600000|2020-09-07 13:00:00|6700.5|6698.7|6698.2|6696.4|6700.5|6698.7|6696.7|6694.3|259
1599483900000|2020-09-07 13:05:00|6698.1|6696.3|6696.7|6694.9|6700.2|6698|6696.6|6694.3|211
1599484200000|2020-09-07 13:10:00|6696.6|6694.8|6697|6695.2|6698.7|6696.9|6696.6|6694.7|161
1599484500000|2020-09-07 13:15:00|6697.1|6695.3|6697.3|6694.3|6697.6|6695.3|6695.2|6693|134
1599484800000|2020-09-07 13:20:00|6697.4|6694.4|6698.5|6695.5|6699.3|6696.9|6696.8|6694.2|129
1599485100000|2020-09-07 13:25:00|6698.6|6695.6|6697.6|6695.8|6698.9|6696.4|6696.7|6694.4|217
1599485400000|2020-09-07 13:30:00|6697.5|6695.7|6698.5|6696.7|6699.4|6696.9|6696.8|6694.3|322
1599485700000|2020-09-07 13:35:00|6698.6|6696.8|6698.7|6695.7|6700.3|6698.1|6696.4|6694|276
1599486000000|2020-09-07 13:40:00|6698.6|6695.6|6699.5|6696.5|6700|6697.7|6697.5|6695.2|192
1599486300000|2020-09-07 13:45:00|6699.6|6696.6|6699.4|6697.6|6700.6|6698.4|6698.3|6696.1|228
1599486600000|2020-09-07 13:50:00|6699.7|6697.9|6699.8|6698|6701.2|6698.8|6699|6696.7|179
1599486900000|2020-09-07 13:55:00|6699.9|6698.1|6697.7|6695.9|6700.8|6698.5|6697.7|6695.3|158
1599487200000|2020-09-07 14:00:00|6697.8|6696|6696.9|6695.1|6698.3|6696.1|6696.5|6694.6|200
1599487500000|2020-09-07 14:05:00|6696.8|6695|6698.1|6696.3|6699.1|6696.6|6696|6693.8|215
1599487800000|2020-09-07 14:10:00|6698.2|6696.4|6697.6|6694.6|6698.9|6697.1|6696.9|6694.6|152
1599488100000|2020-09-07 14:15:00|6697.7|6694.7|6697.1|6695.3|6698.2|6695.9|6696.9|6694.5|131
1599488400000|2020-09-07 14:20:00|6697.2|6695.4|6697.2|6695.4|6698.2|6696|6697|6694.6|111
1599488700000|2020-09-07 14:25:00|6697.3|6695.5|6699.7|6697.9|6700.2|6698|6697.1|6695.3|109
1599489000000|2020-09-07 14:30:00|6699.6|6697.8|6701.7|6699.9|6701.7|6699.9|6699.4|6697.3|125
1599489300000|2020-09-07 14:35:00|6701.3|6699.5|6700.4|6698.6|6702|6699.8|6699.5|6697.1|122
1599489600000|2020-09-07 14:40:00|6701.1|6698.1|6701.9|6698.9|6702.1|6699.8|6700.3|6698|122
1599489900000|2020-09-07 14:45:00|6702.1|6699.1|6702.5|6699.5|6702.6|6700.2|6701.4|6698.9|110
1599490200000|2020-09-07 14:50:00|6702.4|6699.4|6701.7|6699.9|6702.6|6700.2|6701.1|6698.6|107
1599490500000|2020-09-07 14:55:00|6701.5|6699.7|6697.5|6695.7|6702.4|6699.9|6697.4|6695.3|221
1599490800000|2020-09-07 15:00:00|6697.6|6695.8|6698.5|6695.5|6698.6|6696.8|6697.1|6695.2|173
1599491100000|2020-09-07 15:05:00|6698.6|6695.6|6695.8|6694|6698.6|6696.8|6695.8|6693.7|119
1599491400000|2020-09-07 15:10:00|6695.9|6694.1|6696.7|6694.9|6697.4|6695|6695.6|6693.2|123
1599491700000|2020-09-07 15:15:00|6696.8|6695|6696.5|6693.5|6697.9|6695.7|6695.9|6693.4|146
1599492000000|2020-09-07 15:20:00|6696.4|6693.4|6695.8|6694|6696.4|6694|6695|6692.5|121
1599492300000|2020-09-07 15:25:00|6695.7|6693.9|6697.5|6694.5|6697.8|6695.7|6695.6|6693.3|141
1599492600000|2020-09-07 15:30:00|6697.4|6694.4|6697.4|6694.4|6698.5|6696.1|6696.8|6694.4|113
1599492900000|2020-09-07 15:35:00|6697.5|6694.5|6696.2|6694.4|6697.5|6694.9|6695.9|6693.6|138
1599493200000|2020-09-07 15:40:00|6696.1|6694.3|6695.2|6692.2|6696.7|6694.5|6694.1|6691.9|114
1599493500000|2020-09-07 15:45:00|6695.1|6692.1|6696.7|6693.7|6696.8|6693.8|6694.3|6692.1|114
1599493800000|2020-09-07 15:50:00|6696.8|6693.8|6696.4|6693.4|6696.8|6694.5|6695.6|6693.2|97
1599494100000|2020-09-07 15:55:00|6696.5|6693.5|6696.7|6693.7|6696.9|6694.5|6695.5|6693.3|120
1599494400000|2020-09-07 16:00:00|6696.6|6693.6|6694.9|6693.1|6696.7|6694.2|6694.5|6692.2|131
1599494700000|2020-09-07 16:05:00|6695|6693.2|6695.1|6692.1|6695.8|6693.3|6694.3|6691.9|138
1599495000000|2020-09-07 16:10:00|6695|6692|6693.8|6692|6695.1|6692.6|6693.3|6690.9|99
1599495300000|2020-09-07 16:15:00|6693.9|6692.1|6693.6|6691.8|6694.4|6692.1|6693.5|6691.1|58
1599495600000|2020-09-07 16:20:00|6694.1|6691.1|6694|6691|6694.2|6691.9|6693.1|6690.8|76
1599495900000|2020-09-07 16:25:00|6693.9|6690.9|6694.1|6691.1|6694.3|6691.9|6693.1|6690.2|118
1599496200000|2020-09-07 16:30:00|6694.2|6691.2|6692.6|6690.8|6694.4|6692|6692.5|6690.1|99
1599496500000|2020-09-07 16:35:00|6692.5|6690.7|6693.4|6691.6|6694.1|6691.8|6692.5|6690.7|74
1599496800000|2020-09-07 16:40:00|6693.5|6691.7|6695.3|6692.3|6695.4|6692.9|6693.5|6691.7|103
1599497100000|2020-09-07 16:45:00|6695.2|6692.2|6695.8|6694|6695.9|6694.1|6694.7|6692.2|74
1599497400000|2020-09-07 16:50:00|6695.7|6693.9|6697.4|6694.4|6698.3|6695.9|6695.7|6693.7|78
1599497700000|2020-09-07 16:55:00|6697.5|6694.5|6697.8|6694.8|6698.5|6695.8|6696.9|6694.3|116
1599498000000|2020-09-07 17:00:00|6697.7|6694.3|6696.2|6693.2|6698.4|6695.2|6696|6693|244
1599498300000|2020-09-07 17:05:00|6696.1|6693.1|6695.9|6692.9|6696.2|6693.2|6695.6|6692.6|113
1599498600000|2020-09-07 17:10:00|6695.7|6692.7|6695.4|6692.4|6696|6693|6695.1|6692.1|118
1599498900000|2020-09-07 17:15:00|6695.5|6692.5|6696.2|6693.2|6697.2|6694.2|6694.1|6691.1|182
1599499200000|2020-09-07 17:20:00|6696.1|6693.1|6696.3|6693.3|6697.1|6694.1|6696|6693|99
1599499500000|2020-09-07 17:25:00|6696.4|6693.4|6696.5|6693.5|6696.8|6693.8|6696.1|6693.1|90
1599499800000|2020-09-07 17:30:00|6696.6|6693.6|6696.1|6693.1|6697.4|6694.4|6695.8|6692.8|155
1599500100000|2020-09-07 17:35:00|6696.2|6693.2|6694.2|6691.2|6696.7|6693.7|6693.1|6690.1|222
1599500400000|2020-09-07 17:40:00|6694.3|6691.3|6694.8|6691.8|6694.8|6691.8|6693.6|6690.6|164
1599500700000|2020-09-07 17:45:00|6694.9|6691.9|6693.3|6690.3|6694.9|6691.9|6692.5|6689.5|272
1599501000000|2020-09-07 17:50:00|6693.2|6690.2|6693.5|6690.5|6693.8|6690.8|6693.1|6690.1|160
1599501300000|2020-09-07 17:55:00|6693.4|6690.4|6693.7|6690.7|6693.9|6690.9|6693.2|6690.2|65
1599501600000|2020-09-07 18:00:00|6693.6|6690.6|6692.8|6689.8|6693.9|6690.9|6692.4|6689.4|111
1599501900000|2020-09-07 18:05:00|6692.7|6689.7|6693.5|6690.5|6693.7|6690.7|6692.7|6689.7|132
1599502200000|2020-09-07 18:10:00|6693.6|6690.6|6692.5|6689.5|6693.7|6690.7|6692.5|6689.5|101
1599502500000|2020-09-07 18:15:00|6692.6|6689.6|6692.7|6689.7|6692.9|6689.9|6692.4|6689.4|67
1599502800000|2020-09-07 18:20:00|6692.8|6689.8|6696.1|6693.1|6696.5|6693.5|6692.6|6689.6|158
1599503100000|2020-09-07 18:25:00|6696.2|6693.2|6695.5|6692.5|6696.2|6693.2|6695.1|6692|132
1599503400000|2020-09-07 18:30:00|6695.4|6692.4|6693|6690|6695.7|6692.6|6692.7|6689.7|125
1599503700000|2020-09-07 18:35:00|6693.1|6690.1|6692.7|6689.7|6693.2|6690.2|6692.6|6689.6|96
1599504000000|2020-09-07 18:40:00|6692.8|6689.8|6692.8|6689.8|6692.9|6689.9|6692.1|6689.1|124
1599504300000|2020-09-07 18:45:00|6692.7|6689.7|6693.1|6690.1|6693.3|6690.3|6692.7|6689.7|95
1599504600000|2020-09-07 18:50:00|6692.9|6689.9|6693|6690|6693.2|6690.2|6692.9|6689.9|81
1599504900000|2020-09-07 18:55:00|6692.9|6689.9|6693|6690|6693.2|6690.2|6692.6|6689.6|99
1599505200000|2020-09-07 19:00:00|6692.9|6689.9|6693|6690|6693.9|6690.8|6692.7|6689.7|100
1599505500000|2020-09-07 19:05:00|6692.9|6689.9|6693|6690|6693.4|6690.4|6692.8|6689.8|63
1599505800000|2020-09-07 19:10:00|6693.1|6690.1|6693|6690|6693.2|6690.2|6692.9|6689.9|49
1599506100000|2020-09-07 19:15:00|6693.2|6690.2|6693.1|6690.1|6693.3|6690.3|6692.7|6689.7|83
1599506400000|2020-09-07 19:20:00|6693|6690|6692.8|6689.8|6693.5|6690.5|6692.8|6689.8|76
1599506700000|2020-09-07 19:25:00|6692.9|6689.9|6692.9|6689.9|6693.2|6690.2|6692.7|6689.7|80
1599507000000|2020-09-07 19:30:00|6693|6690|6693.1|6690.1|6693.5|6690.5|6692.7|6689.7|95
1599507300000|2020-09-07 19:35:00|6693.4|6690.4|6693.4|6690.4|6693.8|6690.8|6693.1|6690.1|88
1599507600000|2020-09-07 19:40:00|6693.5|6690.5|6693.7|6690.7|6694.2|6691.2|6692.9|6689.9|120
1599507900000|2020-09-07 19:45:00|6693.8|6690.8|6693.9|6690.9|6694.2|6691.2|6693.8|6690.8|65
1599508200000|2020-09-07 19:50:00|6694|6691|6693.1|6690.1|6694.3|6691.3|6692.9|6689.9|76
1599508500000|2020-09-07 19:55:00|6693|6690|6693|6690|6693.4|6690.8|6692.5|6689.8|66
1599508800000|2020-09-07 20:00:00|6692.9|6689.9|6693|6690|6693.1|6690.1|6692.7|6689.7|93
1599509100000|2020-09-07 20:05:00|6693.1|6690.1|6692.9|6689.9|6693.1|6690.1|6692.8|6689.8|91
1599509400000|2020-09-07 20:10:00|6693|6690|6693.5|6690.5|6694|6691.5|6692.9|6689.9|157
1599509700000|2020-09-07 20:15:00|6693.6|6690.6|6694.8|6691.8|6696.2|6692.3|6693.4|6690.4|131
1599510000000|2020-09-07 20:20:00|6694.9|6691.9|6694.9|6691.9|6695|6692.4|6694.2|6691.6|90
1599510300000|2020-09-07 20:25:00|6694.6|6691.6|6695|6692|6695.2|6692.2|6694.4|6691.4|109
1599510600000|2020-09-07 20:30:00|6694.9|6691.9|6694.7|6691.7|6695.2|6692.7|6694.4|6691.5|98
1599510900000|2020-09-07 20:35:00|6694.8|6691.8|6694.3|6691.3|6694.8|6692.1|6693.7|6690.9|77
1599511200000|2020-09-07 20:40:00|6694.2|6691.2|6693.9|6690.9|6694.6|6691.6|6693.4|6690.4|123
1599511500000|2020-09-07 20:45:00|6693.4|6690.4|6693.3|6690.3|6693.9|6690.9|6692.8|6689.5|128
1599511800000|2020-09-07 20:50:00|6693.1|6690.1|6693.6|6690.6|6694.3|6691.3|6693.1|6690.1|85
1599512100000|2020-09-07 20:55:00|6694|6691|6693.7|6690.6|6695|6691.5|6693.6|6690.1|133
1599512400000|2020-09-07 21:00:00|6693.6|6690.7|6693.5|6690.4|6694.2|6690.7|6693.5|6690.1|27
1599512700000|2020-09-07 21:05:00|6694|6690.5|6694|6690|6694.3|6690.5|6693|6689.5|105
1599513000000|2020-09-07 21:10:00|6694.1|6690.1|6694|6690|6694.4|6690.6|6693|6689.7|122
1599513300000|2020-09-07 21:15:00|6693.9|6689.9|6694.1|6690.1|6694.5|6691.5|6693.2|6689.8|112
1599513600000|2020-09-07 21:20:00|6694|6690|6694.4|6690.8|6694.6|6691.4|6693.5|6689.8|126
1599513900000|2020-09-07 21:25:00|6694.5|6690.9|6694|6690.6|6694.8|6691.8|6693.6|6690.3|171
1599514200000|2020-09-07 21:30:00|6694.1|6690.7|6700.2|6696.2|6701.3|6697.3|6693.8|6690.2|255
1599514500000|2020-09-07 21:35:00|6700.1|6696.1|6699.3|6695.3|6701.1|6697.1|6697.6|6693.6|309
1599514800000|2020-09-07 21:40:00|6699.4|6695.4|6694.3|6690.3|6699.7|6695.7|6694.3|6690.3|195
1599515100000|2020-09-07 21:45:00|6694.5|6690.5|6694.6|6690.6|6695|6691|6694.1|6690.1|296
1599515400000|2020-09-07 21:50:00|6694.8|6690.8|6694.3|6690.3|6695.5|6691.5|6693.7|6689.7|300
1599515700000|2020-09-07 21:55:00|6694.4|6690.4|6695.2|6691.2|6696.7|6693.4|6693.9|6689.9|231
1599516000000|2020-09-07 22:00:00|6695.3|6691.3|6694.1|6691.1|6696.7|6693.7|6694.1|6691.1|291
1599516300000|2020-09-07 22:05:00|6693.9|6690.9|6694.4|6691.4|6695.7|6692.7|6693.5|6690.4|254
1599516600000|2020-09-07 22:10:00|6693.6|6690.6|6694|6691|6694.5|6691.5|6693.3|6690.3|88
1599516900000|2020-09-07 22:15:00|6694.3|6691.3|6694|6691|6694.3|6691.3|6693.3|6690.1|104
1599517200000|2020-09-07 22:20:00|6693.9|6690.9|6695|6692|6695.1|6692.2|6693.8|6690.8|99
1599517500000|2020-09-07 22:25:00|6694.9|6691.9|6696.2|6694.4|6697.5|6694.5|6694.9|6691.9|115
1599517800000|2020-09-07 22:30:00|6697.1|6694.1|6695.9|6692.9|6697.3|6694.3|6695.3|6692.3|93
1599518100000|2020-09-07 22:35:00|6696|6693|6696.4|6693.4|6696.5|6693.5|6695.3|6692.3|57
1599518400000|2020-09-07 22:40:00|6696.5|6693.5|6696.2|6693.2|6696.6|6693.6|6695.9|6692.9|92
1599518700000|2020-09-07 22:45:00|6696.3|6693.3|6696.4|6693.4|6696.5|6693.5|6695.9|6692.9|80
1599519000000|2020-09-07 22:50:00|6696.3|6693.3|6696.2|6693.2|6697.1|6694.1|6696.1|6693.1|71
1599519300000|2020-09-07 22:55:00|6696.3|6693.3|6696.3|6693.3|6696.5|6693.9|6695.6|6692.7|78
1599519600000|2020-09-07 23:00:00|6696.5|6693.5|6696.4|6693.4|6697.6|6695|6696.1|6693.1|167
1599519900000|2020-09-07 23:05:00|6696.8|6693.8|6696.5|6693.5|6697|6694|6696.1|6693.1|138
1599520200000|2020-09-07 23:10:00|6696.4|6693.4|6696|6693|6697.1|6694.1|6695.7|6692.7|152
1599520500000|2020-09-07 23:15:00|6696.1|6693.1|6696.2|6693.2|6697.3|6694.7|6695.6|6693|155
1599520800000|2020-09-07 23:20:00|6696.3|6693.3|6695.3|6692.3|6696.7|6693.7|6695|6692|196
1599521100000|2020-09-07 23:25:00|6695.4|6692.4|6695.9|6692.9|6696.3|6693.5|6695.2|6692.2|127
1599521400000|2020-09-07 23:30:00|6695.8|6692.8|6694.1|6691.1|6695.9|6693.4|6693.6|6691.1|152
1599521700000|2020-09-07 23:35:00|6694.2|6691.2|6690.6|6688.8|6694.4|6691.7|6690|6687.6|257
1599522000000|2020-09-07 23:40:00|6691.2|6688.2|6691.9|6688.9|6692.4|6690.1|6689.8|6687.4|129
1599522300000|2020-09-07 23:45:00|6692|6689|6692.3|6689.3|6692.8|6690.5|6691.4|6689|151
1599522600000|2020-09-07 23:50:00|6692.4|6689.4|6694.1|6692.3|6695.2|6692.8|6692.3|6689.3|153
1599522900000|2020-09-07 23:55:00|6694|6692.2|6691.7|6689.9|6694.5|6692.3|6691.1|6688.7|181
1599523200000|2020-09-08 00:00:00|6691.8|6690|6694.8|6691.8|6696.8|6694.8|6691.7|6689.9|297
1599523500000|2020-09-08 00:05:00|6694.9|6691.9|6694.8|6693|6695.9|6693.8|6692.6|6690.3|233
1599523800000|2020-09-08 00:10:00|6694.7|6692.9|6695.9|6694.1|6696.2|6694.2|6694.7|6692.5|158
1599524100000|2020-09-08 00:15:00|6695.8|6694|6695.7|6693.9|6696.4|6694.2|6694.3|6692.2|290
1599524400000|2020-09-08 00:20:00|6695.8|6694|6694.4|6691.4|6696.7|6694.9|6693.8|6691.3|189
1599524700000|2020-09-08 00:25:00|6694.6|6691.6|6693.1|6690.1|6695.4|6693|6691.8|6689.7|217
1599525000000|2020-09-08 00:30:00|6693|6690|6688.9|6687.1|6693.8|6691.8|6688.7|6686.2|249
1599525300000|2020-09-08 00:35:00|6689.4|6686.4|6692.4|6690.6|6693.3|6691|6688.9|6686.4|209
1599525600000|2020-09-08 00:40:00|6692.5|6690.7|6686.9|6685.1|6693.1|6690.7|6686.8|6684.4|241
1599525900000|2020-09-08 00:45:00|6686.8|6685|6689.4|6686.4|6689.5|6687.1|6686.8|6684.5|211
1599526200000|2020-09-08 00:50:00|6689.5|6686.5|6689.5|6686.5|6689.9|6687.4|6687.6|6685.3|225
1599526500000|2020-09-08 00:55:00|6689.4|6686.4|6689.6|6687.8|6690.4|6688.1|6687.8|6685.5|167
1599526800000|2020-09-08 01:00:00|6689.7|6687.9|6692|6690.2|6693.5|6691.3|6689.2|6687.3|216
1599527100000|2020-09-08 01:05:00|6691.9|6690.1|6688.6|6686.8|6692|6690.2|6688.4|6686.6|258
1599527400000|2020-09-08 01:10:00|6689.1|6686.1|6690.3|6687.3|6690.3|6687.7|6687.8|6686|193
1599527700000|2020-09-08 01:15:00|6690.4|6687.4|6691.7|6688.7|6691.9|6690.1|6689.6|6687.2|189
1599528000000|2020-09-08 01:20:00|6691.6|6688.6|6689.6|6687.8|6691.6|6689.8|6689.6|6687.8|125
1599528300000|2020-09-08 01:25:00|6689.7|6687.9|6692.5|6689.5|6693.1|6690.1|6689.5|6687.7|125
1599528600000|2020-09-08 01:30:00|6692.7|6689.7|6691.9|6690.1|6693|6690.4|6690.1|6687.4|177
1599528900000|2020-09-08 01:35:00|6691.8|6690|6691.3|6688.3|6693|6690|6690|6688.1|154
1599529200000|2020-09-08 01:40:00|6691.2|6688.2|6690|6688.2|6692.3|6689.8|6690|6687.9|200
1599529500000|2020-09-08 01:45:00|6690.1|6688.3|6691|6689.2|6691.6|6689.8|6689.6|6687.7|213
1599529800000|2020-09-08 01:50:00|6691.1|6689.3|6692.1|6690.3|6692.9|6691.1|6690.8|6689|162
1599530100000|2020-09-08 01:55:00|6692.2|6690.4|6690.6|6688.8|6692.6|6690.8|6690.2|6688.4|186
1599530400000|2020-09-08 02:00:00|6690.7|6688.9|6691.2|6689.4|6692.3|6690|6690.1|6688.3|194
1599530700000|2020-09-08 02:05:00|6691.3|6689.5|6690.5|6688.7|6691.4|6689.6|6690.3|6688.5|112
1599531000000|2020-09-08 02:10:00|6690.6|6688.8|6690.7|6688.9|6691.5|6689.7|6690|6688.2|163
1599531300000|2020-09-08 02:15:00|6690.8|6689|6690.6|6688.8|6692.3|6689.9|6690.5|6688.3|188
1599531600000|2020-09-08 02:20:00|6690.5|6688.7|6691.3|6689.5|6691.4|6689.6|6690.4|6688.2|133
1599531900000|2020-09-08 02:25:00|6691.1|6689.3|6688.1|6686.3|6691.4|6689.6|6688|6686.2|141
1599532200000|2020-09-08 02:30:00|6688|6686.2|6686.7|6684.9|6688.5|6686.4|6686.3|6684.3|160
1599532500000|2020-09-08 02:35:00|6686.8|6685|6687.9|6686.1|6688.9|6686.8|6685.9|6683.4|142
1599532800000|2020-09-08 02:40:00|6687.8|6686|6687.8|6686|6688.9|6686.4|6687.1|6685.3|104
1599533100000|2020-09-08 02:45:00|6687.9|6686.1|6688.3|6686.5|6689.5|6687.2|6687.7|6685.2|179
1599533400000|2020-09-08 02:50:00|6688.2|6686.4|6688.5|6686.7|6689.1|6686.9|6687|6685.2|129
1599533700000|2020-09-08 02:55:00|6688.4|6686.6|6688.7|6686.9|6689.2|6686.9|6688|6686|82
1599534000000|2020-09-08 03:00:00|6688.6|6686.8|6688.6|6686.8|6690.2|6687.9|6687.4|6685.2|148
1599534300000|2020-09-08 03:05:00|6688.7|6686.9|6688.9|6687.1|6689.6|6687.8|6688.6|6686.8|167
1599534600000|2020-09-08 03:10:00|6688.8|6687|6688.5|6686.7|6689.6|6687.8|6688.4|6686.6|99
1599534900000|2020-09-08 03:15:00|6688.4|6686.6|6689.3|6687.5|6689.6|6687.8|6688.2|6686.4|117
1599535200000|2020-09-08 03:20:00|6689.2|6687.4|6688.5|6686.7|6689.4|6687.6|6688.1|6686.3|110
1599535500000|2020-09-08 03:25:00|6688.6|6686.8|6688.3|6686.5|6689.6|6687.8|6688.1|6686.3|137
1599535800000|2020-09-08 03:30:00|6688.4|6686.6|6687.5|6685.7|6688.4|6686.6|6686.7|6684.9|141
1599536100000|2020-09-08 03:35:00|6687.4|6685.6|6689.6|6687.8|6689.7|6687.9|6687.4|6685.6|117
1599536400000|2020-09-08 03:40:00|6689.5|6687.7|6687.6|6685.8|6689.6|6687.8|6687.4|6685|126
1599536700000|2020-09-08 03:45:00|6687.5|6685.7|6686.1|6684.3|6687.7|6685.9|6686.1|6684.3|109
1599537000000|2020-09-08 03:50:00|6686.3|6684.5|6685.5|6683.7|6686.3|6684.5|6685.2|6683.4|111
1599537300000|2020-09-08 03:55:00|6685.4|6683.6|6686.6|6684.8|6687|6684.8|6685.3|6683.5|91
1599537600000|2020-09-08 04:00:00|6686.5|6684.7|6686.1|6684.3|6686.7|6684.9|6685.5|6683.7|94
1599537900000|2020-09-08 04:05:00|6686.2|6684.4|6685.5|6683.7|6686.6|6684.7|6685.5|6683.5|104
1599538200000|2020-09-08 04:10:00|6685.6|6683.8|6686.8|6683.8|6686.8|6684.7|6685.5|6683.7|76
1599538500000|2020-09-08 04:15:00|6686.9|6683.9|6684.6|6682.8|6687|6684.5|6684.5|6682.7|131
1599538800000|2020-09-08 04:20:00|6684.7|6682.9|6684.7|6682.9|6685.2|6683.4|6684.6|6682.8|70
1599539100000|2020-09-08 04:25:00|6684.6|6682.8|6683.4|6681.6|6684.7|6682.9|6683.2|6681.4|86
1599539400000|2020-09-08 04:30:00|6683.5|6681.7|6683.6|6681.8|6684.6|6682.3|6683.4|6681.4|167
1599539700000|2020-09-08 04:35:00|6683.7|6681.9|6682.8|6681|6683.8|6682|6682.6|6680.8|131
1599540000000|2020-09-08 04:40:00|6682.7|6680.9|6683.9|6682.1|6684.7|6682.7|6682.5|6680.7|124
1599540300000|2020-09-08 04:45:00|6684|6682.2|6683.8|6682|6684.5|6682.7|6683.7|6681.9|108
1599540600000|2020-09-08 04:50:00|6683.9|6682.1|6683.9|6682.1|6684.3|6682.5|6683.5|6681.7|95
1599540900000|2020-09-08 04:55:00|6684|6682.2|6683.5|6681.7|6684.3|6682.5|6683|6681.2|130
1599541200000|2020-09-08 05:00:00|6683.4|6681.6|6683.9|6682.1|6684.6|6682.8|6683.4|6681.6|115
1599541500000|2020-09-08 05:05:00|6683.8|6682|6683.2|6681.4|6683.9|6682.1|6683|6681.2|73
1599541800000|2020-09-08 05:10:00|6683.3|6681.5|6683.5|6681.7|6683.6|6681.8|6683.1|6681.3|86
1599542100000|2020-09-08 05:15:00|6683.6|6681.8|6684.8|6683|6685.2|6683.4|6683.4|6681.6|100
1599542400000|2020-09-08 05:20:00|6684.9|6683.1|6684.9|6683.1|6685.2|6683.4|6684.8|6683|113
1599542700000|2020-09-08 05:25:00|6684.8|6683|6685.2|6683.4|6685.3|6683.5|6684.7|6682.9|133
1599543000000|2020-09-08 05:30:00|6685.3|6683.5|6685.6|6683.8|6685.7|6683.9|6684.3|6682.5|163
1599543300000|2020-09-08 05:35:00|6685.7|6683.9|6684.9|6683.1|6685.8|6684|6684.8|6683|110
1599543600000|2020-09-08 05:40:00|6685.1|6683.3|6683.6|6681.8|6685.3|6683.5|6683.1|6681.3|202
1599543900000|2020-09-08 05:45:00|6683.7|6681.9|6685.4|6683.6|6685.4|6683.6|6683.5|6681.7|156
1599544200000|2020-09-08 05:50:00|6685.5|6683.7|6685.8|6684|6685.8|6684|6685.3|6683.5|110
1599544500000|2020-09-08 05:55:00|6685.7|6683.9|6693.8|6692|6694.1|6692.1|6685.6|6683.8|313
1599544800000|2020-09-08 06:00:00|6693.7|6691.9|6705.5|6702.5|6706.5|6704.1|6693|6691.2|477
1599545100000|2020-09-08 06:05:00|6705.4|6702.4|6707|6705.2|6708.4|6706|6702.7|6700.3|478
1599545400000|2020-09-08 06:10:00|6706.7|6704.9|6700.6|6698.8|6708.4|6706.1|6700.2|6698.2|442
1599545700000|2020-09-08 06:15:00|6700.7|6698.9|6700.3|6697.3|6704.5|6702.1|6700.1|6697.1|335
1599546000000|2020-09-08 06:20:00|6700.4|6697.4|6698.8|6697|6701.2|6699|6697.6|6695.3|338
1599546300000|2020-09-08 06:25:00|6698.7|6696.9|6700|6698.2|6701.4|6699.2|6697.8|6695.4|302
1599546600000|2020-09-08 06:30:00|6699.9|6698.1|6696|6694.2|6700.2|6698.3|6694.4|6692.6|340
1599546900000|2020-09-08 06:35:00|6695.9|6694.1|6697.3|6695.5|6698.5|6696.7|6695.9|6694.1|380
1599547200000|2020-09-08 06:40:00|6697.4|6695.6|6696.5|6694.7|6697.4|6695.6|6695.4|6693.6|436
1599547500000|2020-09-08 06:45:00|6696.6|6694.8|6695.5|6693.7|6697.1|6695.1|6693.6|6691.4|293
1599547800000|2020-09-08 06:50:00|6695.6|6693.8|6695.5|6693.7|6695.6|6693.8|6693.5|6691.7|306
1599548100000|2020-09-08 06:55:00|6695.6|6693.8|6694.3|6691.3|6695.6|6693.8|6693.6|6691.2|294
1599548400000|2020-09-08 07:00:00|6693.7|6691.9|6693.1|6691.3|6695.7|6693.6|6692.7|6690.9|410
1599548700000|2020-09-08 07:05:00|6693|6691.2|6694.9|6693.1|6696.6|6694.8|6692.6|6690.8|480
1599549000000|2020-09-08 07:10:00|6695.7|6693.9|6692.4|6690.6|6695.7|6693.9|6689.7|6687.9|457
1599549300000|2020-09-08 07:15:00|6692.5|6690.7|6689.8|6688|6693.3|6691.5|6689.4|6687.6|320
1599549600000|2020-09-08 07:20:00|6689.7|6687.9|6689.4|6687.6|6690.1|6688.1|6688.6|6686.8|397
1599549900000|2020-09-08 07:25:00|6689.6|6687.8|6689.5|6687.7|6691.9|6690.1|6689.3|6687.5|410
1599550200000|2020-09-08 07:30:00|6689.6|6687.8|6691.6|6689.8|6692.6|6690.8|6689.4|6687.6|365
1599550500000|2020-09-08 07:35:00|6691.7|6689.9|6691.5|6689.7|6692.2|6690.4|6690.8|6688.9|396
1599550800000|2020-09-08 07:40:00|6691.4|6689.6|6692.6|6690.8|6693.1|6690.9|6691.1|6689.3|292
1599551100000|2020-09-08 07:45:00|6692.5|6690.7|6691.8|6690|6693.3|6691.5|6691.3|6689.5|271
1599551400000|2020-09-08 07:50:00|6691.9|6690.1|6695.4|6693.6|6696.5|6694.7|6691.8|6690|328
1599551700000|2020-09-08 07:55:00|6695.5|6693.7|6695.4|6693.6|6696.6|6694.8|6695.2|6693.4|230
1599552000000|2020-09-08 08:00:00|6695.5|6693.7|6694.5|6692.7|6696.6|6694.8|6693.4|6691.6|314
1599552300000|2020-09-08 08:05:00|6694.1|6692.3|6696|6694.2|6696.5|6694.7|6693.9|6692.1|396
1599552600000|2020-09-08 08:10:00|6695.9|6694.1|6693.9|6692.1|6696.1|6694.3|6693.7|6691.4|285
1599552900000|2020-09-08 08:15:00|6693.8|6692|6693.1|6691.3|6695.1|6693|6691.7|6689.9|339
1599553200000|2020-09-08 08:20:00|6693|6691.2|6692.1|6690.3|6693.7|6691.9|6691.5|6689.7|234
1599553500000|2020-09-08 08:25:00|6692.2|6690.4|6690.4|6688.6|6692.2|6690.4|6688.2|6686.4|328
1599553800000|2020-09-08 08:30:00|6690.3|6688.5|6687.8|6686|6691.6|6689.8|6687.6|6685.8|250
1599554100000|2020-09-08 08:35:00|6687.7|6685.9|6686.3|6684.5|6688|6686.2|6685.8|6684|387
1599554400000|2020-09-08 08:40:00|6686.4|6684.6|6682.2|6680.4|6686.7|6684.9|6682|6680|370
1599554700000|2020-09-08 08:45:00|6682.3|6680.5|6681.1|6679.3|6682.5|6680.7|6680|6678.2|389
1599555000000|2020-09-08 08:50:00|6681.2|6679.4|6680.2|6678.4|6682.5|6680.4|6680.1|6678.3|356
1599555300000|2020-09-08 08:55:00|6680.3|6678.5|6677|6675.2|6680.7|6678.9|6676.4|6674.6|250
1599555600000|2020-09-08 09:00:00|6677.3|6675.5|6671.7|6669.9|6677.5|6675.7|6671.4|6669.6|311
1599555900000|2020-09-08 09:05:00|6671.8|6670|6671.4|6669.6|6672.7|6670.9|6670.5|6668.7|280
1599556200000|2020-09-08 09:10:00|6671.3|6669.5|6668.8|6667|6672.2|6669.7|6668.1|6666.2|352
1599556500000|2020-09-08 09:15:00|6668.9|6667.1|6667.4|6665.6|6669.3|6667.1|6665.1|6663.1|392
1599556800000|2020-09-08 09:20:00|6667.6|6665.8|6667.6|6665.8|6668.4|6666.2|6666|6664.1|307
1599557100000|2020-09-08 09:25:00|6667.7|6665.9|6670.1|6668.3|6670.5|6668.7|6667.6|6665.8|285
1599557400000|2020-09-08 09:30:00|6670.2|6668.4|6666.1|6664.3|6670.3|6668.5|6665.5|6663.7|336
1599557700000|2020-09-08 09:35:00|6666|6664.2|6669.2|6667.4|6669.9|6668.1|6665.7|6663.9|310
1599558000000|2020-09-08 09:40:00|6669.3|6667.5|6663.6|6661.8|6669.3|6667.5|6663|6661.2|302
1599558300000|2020-09-08 09:45:00|6663.5|6661.7|6664.9|6663.1|6665|6663.2|6661.9|6660.1|261
1599558600000|2020-09-08 09:50:00|6665|6663.2|6662.2|6660.4|6667.9|6666.1|6662|6660.2|355
1599558900000|2020-09-08 09:55:00|6662.7|6660.9|6663.3|6661.5|6667.1|6665.3|6662|6660.2|438
1599559200000|2020-09-08 10:00:00|6663.4|6661.6|6663.8|6662|6664|6662.2|6660|6658.2|392
1599559500000|2020-09-08 10:05:00|6663.9|6662.1|6667.8|6666|6668.1|6666.3|6662.7|6660.9|355
1599559800000|2020-09-08 10:10:00|6667.7|6665.9|6665.8|6664|6667.8|6666|6663.1|6661.3|390
1599560100000|2020-09-08 10:15:00|6665.7|6663.9|6667.5|6665.7|6669.3|6667.5|6664.1|6662.3|360
1599560400000|2020-09-08 10:20:00|6667.6|6665.8|6668|6666.2|6668.8|6667|6666|6664.2|306
1599560700000|2020-09-08 10:25:00|6668.1|6666.3|6667.7|6665.9|6668.1|6666.3|6665.8|6664|338
1599561000000|2020-09-08 10:30:00|6667.8|6666|6660.8|6659|6668.3|6666.5|6660.8|6659|358
1599561300000|2020-09-08 10:35:00|6660.6|6658.8|6662.4|6660.6|6664.2|6662.4|6660.6|6658.8|419
1599561600000|2020-09-08 10:40:00|6662.5|6660.7|6664.1|6662.3|6664.9|6663.1|6662.2|6660.4|282
1599561900000|2020-09-08 10:45:00|6664|6662.2|6667.4|6665.6|6667.5|6665.6|6662.3|6660.5|303
1599562200000|2020-09-08 10:50:00|6667.2|6665.4|6666.4|6664.6|6669.4|6667.6|6666.1|6664.3|384
1599562500000|2020-09-08 10:55:00|6666.3|6664.5|6664.8|6663|6666.4|6664.6|6664|6662.2|394
1599562800000|2020-09-08 11:00:00|6664.7|6662.9|6670.5|6668.7|6671.8|6670|6664.7|6662.9|403
1599563100000|2020-09-08 11:05:00|6670.3|6668.5|6661.9|6660.1|6670.4|6668.6|6659.8|6658|416
1599563400000|2020-09-08 11:10:00|6662|6660.2|6663.6|6661.8|6665.2|6663.4|6661.4|6659.6|314
1599563700000|2020-09-08 11:15:00|6663.7|6661.9|6660.9|6659.1|6663.9|6662.1|6660.3|6658.2|332
1599564000000|2020-09-08 11:20:00|6661|6659.2|6662.6|6660.8|6665.5|6663.7|6660|6658.2|341
1599564300000|2020-09-08 11:25:00|6662.5|6660.7|6663.8|6662|6663.8|6662|6659.5|6657.7|275
1599564600000|2020-09-08 11:30:00|6664|6662.2|6665|6663.2|6666.2|6664.4|6663.5|6661.7|334
1599564900000|2020-09-08 11:35:00|6665.1|6663.3|6662.1|6660.3|6666.2|6664|6659.7|6657.9|377
1599565200000|2020-09-08 11:40:00|6662.2|6660.4|6660.1|6658.3|6662.4|6660.4|6660|6658.2|329
1599565500000|2020-09-08 11:45:00|6660.2|6658.4|6660.2|6658.4|6661.3|6659.5|6657.8|6655.6|413
1599565800000|2020-09-08 11:50:00|6660.3|6658.5|6662.4|6660.6|6664.2|6662.4|6658.9|6657.1|343
1599566100000|2020-09-08 11:55:00|6662.5|6660.7|6662.4|6660.6|6666.4|6664.6|6660|6658.2|346
1599566400000|2020-09-08 12:00:00|6662.5|6660.7|6661.2|6659.4|6663.6|6661.8|6661.1|6659.3|239
1599566700000|2020-09-08 12:05:00|6661.3|6659.5|6653.6|6651.8|6661.7|6659.9|6653.5|6651.7|293
1599567000000|2020-09-08 12:10:00|6653.5|6651.7|6650.7|6648.9|6654.7|6652.9|6649.9|6648.1|340
1599567300000|2020-09-08 12:15:00|6650.6|6648.8|6657.9|6656.1|6658.6|6656.2|6649.6|6647.8|315
1599567600000|2020-09-08 12:20:00|6657.8|6656|6661.5|6659.7|6661.8|6660|6656.9|6654.9|267
1599567900000|2020-09-08 12:25:00|6661.7|6659.9|6655.7|6653.9|6662.6|6660.8|6654.6|6652.7|267
1599568200000|2020-09-08 12:30:00|6655.5|6653.7|6657.6|6655.8|6658.8|6657|6654.8|6653|397
1599568500000|2020-09-08 12:35:00|6657.5|6655.7|6650.9|6649.1|6657.6|6655.8|6650.7|6648.9|298
1599568800000|2020-09-08 12:40:00|6650.6|6648.8|6654.7|6652.9|6657|6655.2|6650.3|6648.5|276
1599569100000|2020-09-08 12:45:00|6654.8|6653|6654.1|6652.3|6655.7|6653.9|6653.7|6651.9|228
1599569400000|2020-09-08 12:50:00|6654|6652.2|6647.2|6645.4|6655|6653.2|6646.3|6644.1|247
1599569700000|2020-09-08 12:55:00|6647.3|6645.5|6650.8|6649|6657.3|6655.5|6646.8|6645|382
1599570000000|2020-09-08 13:00:00|6650.7|6648.9|6649|6646|6654.2|6652.4|6648.3|6646|362
1599570300000|2020-09-08 13:05:00|6648.3|6646.5|6645.5|6643.7|6649.4|6646.8|6644.7|6642.9|412
1599570600000|2020-09-08 13:10:00|6645.7|6643.9|6646.6|6644.8|6649.6|6647.4|6644.9|6643.1|378
1599570900000|2020-09-08 13:15:00|6646.5|6644.7|6643.4|6641.6|6647.2|6645.4|6642.1|6640.3|340
1599571200000|2020-09-08 13:20:00|6644.5|6641.5|6644.2|6642.4|6646|6643.7|6642.8|6641|320
1599571500000|2020-09-08 13:25:00|6643.7|6641.9|6642.1|6640.3|6644|6642|6639|6636.7|319
1599571800000|2020-09-08 13:30:00|6642|6640.2|6643.5|6641.7|6649|6647.2|6640.6|6638.8|512
1599572100000|2020-09-08 13:35:00|6643.6|6641.8|6645.7|6643.9|6646.2|6644.1|6639.4|6637.6|455
1599572400000|2020-09-08 13:40:00|6645.8|6644|6636.2|6634.4|6645.8|6644|6636.1|6634.3|529
1599572700000|2020-09-08 13:45:00|6636.4|6634.6|6633.9|6632.1|6636.8|6635|6630.9|6628.5|524
1599573000000|2020-09-08 13:50:00|6634|6632.2|6640.7|6638.9|6640.7|6638.9|6631|6629.2|453
1599573300000|2020-09-08 13:55:00|6640.6|6638.8|6639.6|6637.8|6642.9|6641.1|6639|6637|475
1599573600000|2020-09-08 14:00:00|6639.8|6638|6637.3|6635.5|6640.8|6639|6636.6|6634.8|495
1599573900000|2020-09-08 14:05:00|6637.2|6635.4|6637.1|6635.3|6638.7|6636.9|6631.8|6629.6|472
1599574200000|2020-09-08 14:10:00|6637.2|6635.4|6644.3|6642.5|6644.7|6642.9|6636.1|6634.3|531
1599574500000|2020-09-08 14:15:00|6644.1|6642.3|6637.5|6635.7|6644.1|6642.3|6636.8|6635|446
1599574800000|2020-09-08 14:20:00|6637.4|6635.6|6639.5|6637.7|6641.9|6640.1|6636.2|6634.4|478
1599575100000|2020-09-08 14:25:00|6639.6|6637.8|6640.8|6639|6643.4|6641.6|6638.2|6636.4|463
1599575400000|2020-09-08 14:30:00|6640.3|6638.5|6634.5|6632.7|6640.4|6638.6|6632.7|6630.4|433
1599575700000|2020-09-08 14:35:00|6634.8|6633|6637.7|6635.9|6637.9|6636.1|6629.9|6628.1|485
1599576000000|2020-09-08 14:40:00|6637.8|6636|6638|6636.2|6639.3|6637.2|6632.1|6630.1|501
1599576300000|2020-09-08 14:45:00|6637.9|6636.1|6634.9|6633.1|6640|6638.2|6633.3|6631.4|493
1599576600000|2020-09-08 14:50:00|6635|6633.2|6640.2|6638.4|6640.7|6638.8|6634.3|6632.5|446
1599576900000|2020-09-08 14:55:00|6640.3|6638.5|6639.9|6638.1|6641.9|6640.1|6637.4|6635.3|524
1599577200000|2020-09-08 15:00:00|6639.8|6638|6640.6|6638.8|6641.5|6639.2|6637.2|6635.4|572
1599577500000|2020-09-08 15:05:00|6640.7|6638.9|6642.5|6640.7|6642.7|6640.9|6636.4|6634.6|435
1599577800000|2020-09-08 15:10:00|6642.6|6640.8|6638.8|6637|6642.8|6641|6638.7|6636.9|394
1599578100000|2020-09-08 15:15:00|6638.7|6636.9|6639.9|6638.1|6640.8|6639|6638.1|6636.3|363
1599578400000|2020-09-08 15:20:00|6640.2|6638.4|6638.2|6636.4|6641.6|6639.2|6638.1|6636.3|323
1599578700000|2020-09-08 15:25:00|6638.4|6636.6|6638|6636.2|6638.7|6636.9|6635.9|6633.5|382
1599579000000|2020-09-08 15:30:00|6638.1|6636.3|6634.6|6631.6|6639.5|6637.7|6632.7|6630.9|467
1599579300000|2020-09-08 15:35:00|6634|6632.2|6632.1|6630.3|6635.5|6633.7|6631.9|6629.8|520
1599579600000|2020-09-08 15:40:00|6632|6630.2|6632.2|6630.4|6633.2|6631.4|6630.8|6628.5|503
1599579900000|2020-09-08 15:45:00|6632|6630.2|6629.9|6628.1|6632|6630.2|6628.7|6626.9|409
1599580200000|2020-09-08 15:50:00|6630|6628.2|6628.3|6626.5|6630|6628.2|6627.9|6626.1|343
1599580500000|2020-09-08 15:55:00|6628.1|6626.3|6631.7|6629.9|6632.7|6630.9|6627.7|6625.9|428
1599580800000|2020-09-08 16:00:00|6631.8|6630|6637.1|6635.3|6637.7|6635.9|6631.7|6629.9|423
1599581100000|2020-09-08 16:05:00|6637.3|6635.5|6639.4|6637.6|6640.7|6638.9|6636|6634.1|355
1599581400000|2020-09-08 16:10:00|6639.3|6637.5|6638.1|6636.3|6639.6|6637.8|6637.9|6635.9|372
1599581700000|2020-09-08 16:15:00|6638.2|6636.4|6638.1|6636.3|6639.7|6637.9|6637.3|6635.5|383
1599582000000|2020-09-08 16:20:00|6638.6|6636.8|6640.8|6639|6642.5|6640.5|6638.5|6636.7|463
1599582300000|2020-09-08 16:25:00|6640.7|6638.9|6637.3|6635.5|6641.7|6639.8|6637.2|6635.4|376
1599582600000|2020-09-08 16:30:00|6637.9|6634.9|6639.4|6637.6|6640.5|6638.3|6636.9|6634.9|370
1599582900000|2020-09-08 16:35:00|6639.3|6637.5|6638.9|6637.1|6641|6639.2|6638.8|6637|323
1599583200000|2020-09-08 16:40:00|6639|6637.2|6637.9|6636.1|6639.7|6637.9|6637.4|6635.6|246
1599583500000|2020-09-08 16:45:00|6638|6636.2|6638.7|6636.9|6639.8|6638|6637.8|6636|281
1599583800000|2020-09-08 16:50:00|6638.6|6636.8|6639.1|6637.3|6640.1|6638.3|6637.5|6635.7|345
1599584100000|2020-09-08 16:55:00|6639|6637.2|6638.8|6637|6641|6639.2|6638.8|6636.8|323
1599584400000|2020-09-08 17:00:00|6639|6637.2|6636.7|6634.9|6640.3|6638|6635.9|6634.1|336
1599584700000|2020-09-08 17:05:00|6636.6|6634.8|6634.8|6633|6636.8|6635|6634.8|6633|362
1599585000000|2020-09-08 17:10:00|6634.7|6632.9|6636.7|6634.9|6637.1|6635.3|6634.7|6632.9|354
1599585300000|2020-09-08 17:15:00|6636.6|6634.8|6635.8|6634|6637.7|6635.9|6635.5|6633.7|346
1599585600000|2020-09-08 17:20:00|6635.9|6634.1|6635.5|6633.7|6636.5|6634.5|6635.1|6633.3|180
1599585900000|2020-09-08 17:25:00|6635.6|6633.8|6634.6|6632.8|6635.9|6634.1|6633.8|6631.9|245
1599586200000|2020-09-08 17:30:00|6634.3|6632.5|6634.6|6632.8|6635.8|6634|6633.8|6632|300
1599586500000|2020-09-08 17:35:00|6634.7|6632.9|6633.9|6632.1|6635.2|6633.4|6633.3|6631.5|208
1599586800000|2020-09-08 17:40:00|6634|6632.2|6635.9|6634.1|6636.4|6634.6|6633.8|6632|178
1599587100000|2020-09-08 17:45:00|6636|6634.2|6637.4|6635.6|6637.8|6636|6634.8|6633|264
1599587400000|2020-09-08 17:50:00|6637.5|6635.7|6638.1|6636.3|6640.2|6637.8|6637.4|6635.6|247
1599587700000|2020-09-08 17:55:00|6638.2|6636.4|6635.8|6634|6638.2|6636.4|6635.7|6633.9|226
1599588000000|2020-09-08 18:00:00|6635.9|6634.1|6632.7|6630.9|6636.4|6634.2|6632.4|6630.6|193
1599588300000|2020-09-08 18:05:00|6632.8|6631|6632.9|6631.1|6633.4|6631.6|6631.9|6630.1|256
1599588600000|2020-09-08 18:10:00|6633|6631.2|6631|6629.2|6633.3|6631.5|6630.2|6628.4|257
1599588900000|2020-09-08 18:15:00|6630.5|6628.7|6627.1|6625.3|6631.1|6628.8|6627.1|6625.3|213
1599589200000|2020-09-08 18:20:00|6627|6625.2|6627.1|6625.3|6627.7|6625.9|6626.9|6625.1|237
1599589500000|2020-09-08 18:25:00|6627|6625.2|6627.1|6625.3|6627.9|6626.1|6627|6625.2|192
1599589800000|2020-09-08 18:30:00|6627.2|6625.4|6628.5|6626.7|6628.5|6626.7|6626.9|6625.1|225
1599590100000|2020-09-08 18:35:00|6628.4|6626.6|6624.8|6623|6628.5|6626.7|6624.5|6622.7|211
1599590400000|2020-09-08 18:40:00|6625|6623.2|6620|6618.2|6625|6623.2|6619.9|6618.1|310
1599590700000|2020-09-08 18:45:00|6620.3|6618.5|6618.9|6617.1|6621.6|6619.8|6618.1|6616.3|413
1599591000000|2020-09-08 18:50:00|6618.7|6616.9|6614|6612.2|6618.9|6617.1|6613.8|6611.5|319
1599591300000|2020-09-08 18:55:00|6613.9|6612.1|6616.9|6613.9|6617|6614.8|6613.4|6611.3|240
1599591600000|2020-09-08 19:00:00|6617|6614|6614.5|6611.5|6618.7|6615.8|6614.5|6611.5|272
1599591900000|2020-09-08 19:05:00|6614.6|6611.6|6616.8|6615|6618.1|6615.9|6614.5|6611.5|239
1599592200000|2020-09-08 19:10:00|6616.7|6614.9|6617.5|6614.5|6618.3|6616|6616.5|6614.4|237
1599592500000|2020-09-08 19:15:00|6617.4|6614.4|6616.5|6614.7|6618.1|6616.1|6615.2|6613.4|228
1599592800000|2020-09-08 19:20:00|6616.4|6614.6|6617.5|6615.7|6618.3|6616|6616.4|6614.4|150
1599593100000|2020-09-08 19:25:00|6617.4|6615.6|6618.5|6616.7|6618.7|6616.9|6617.4|6615.2|147
1599593400000|2020-09-08 19:30:00|6618.4|6616.6|6618.9|6615.9|6620.2|6617.8|6617.8|6615.5|224
1599593700000|2020-09-08 19:35:00|6618.8|6615.8|6621.6|6619.8|6621.8|6619.8|6618.4|6615.8|133
1599594000000|2020-09-08 19:40:00|6621.5|6619.7|6624.4|6622.6|6624.6|6622.8|6621.3|6619.4|160
1599594300000|2020-09-08 19:45:00|6624.5|6622.7|6624.8|6623|6624.8|6623|6622.4|6620.1|176
1599594600000|2020-09-08 19:50:00|6624.7|6622.9|6623.7|6621.9|6624.7|6622.9|6621.6|6619.3|205
1599594900000|2020-09-08 19:55:00|6624.4|6621.4|6622.2|6620.4|6624.5|6622.6|6622|6620.2|179
1599595200000|2020-09-08 20:00:00|6622.1|6620.3|6622.6|6620.8|6624.6|6622.8|6621.7|6619.5|194
1599595500000|2020-09-08 20:05:00|6622.7|6620.9|6623.5|6621.7|6623.7|6621.9|6622.2|6620.4|72
1599595800000|2020-09-08 20:10:00|6624.2|6622.4|6624.6|6622.8|6626.5|6624.1|6623.7|6621.4|152
1599596100000|2020-09-08 20:15:00|6624.5|6622.7|6624.3|6622.5|6624.7|6622.9|6623.8|6621.3|83
1599596400000|2020-09-08 20:20:00|6624.4|6622.6|6624.7|6621.7|6624.7|6622.7|6623.7|6621.5|88
1599596700000|2020-09-08 20:25:00|6624.5|6621.5|6625|6623.2|6625.8|6623.4|6624.3|6621.5|110
1599597000000|2020-09-08 20:30:00|6624.6|6622.8|6622.5|6619.5|6625.6|6623.4|6621.7|6619.3|158
1599597300000|2020-09-08 20:35:00|6622.6|6619.6|6618.7|6616.9|6622.8|6620.6|6617.8|6615.8|129
1599597600000|2020-09-08 20:40:00|6619.2|6616.2|6619.6|6616.6|6619.6|6617|6617.6|6615.4|111
1599597900000|2020-09-08 20:45:00|6619.5|6616.5|6619.6|6616.6|6620.6|6617.6|6619.4|6616.4|155
1599598200000|2020-09-08 20:50:00|6619.5|6616.5|6620.4|6617.4|6621.3|6618.3|6619.1|6616.1|122
1599598500000|2020-09-08 20:55:00|6620.5|6617.5|6620.9|6617.9|6621|6618|6619.1|6616.1|139
1599598800000|2020-09-08 21:00:00|6621.4|6617.4|6622.5|6618.5|6623.7|6619.7|6620.9|6616.9|21
1599599100000|2020-09-08 21:05:00|6622.2|6618.2|6621.7|6618.7|6624.5|6620.5|6621.6|6617.6|92
1599599400000|2020-09-08 21:10:00|6622.2|6618.2|6621.6|6617.6|6622.6|6618.7|6621.4|6617.4|79
1599599700000|2020-09-08 21:15:00|6621.7|6617.7|6622.3|6618.3|6622.7|6618.7|6620.9|6616.9|114
1599600000000|2020-09-08 21:20:00|6622.2|6618.2|6619.4|6615.4|6622.7|6618.7|6618|6614|198
1599600300000|2020-09-08 21:25:00|6619.2|6615.2|6618.7|6614.7|6620.8|6616.8|6617.1|6613.5|290
1599600600000|2020-09-08 21:30:00|6618.8|6614.8|6619.5|6615.5|6619.7|6615.8|6618|6614.4|196
1599600900000|2020-09-08 21:35:00|6619.6|6615.6|6619|6615|6619.6|6615.6|6618.1|6614.1|136
1599601200000|2020-09-08 21:40:00|6619.1|6615.2|6618.5|6614.5|6619.7|6615.7|6617.4|6613.6|236
1599601500000|2020-09-08 21:45:00|6618.6|6614.7|6616.5|6612.5|6618.7|6615|6615.6|6612|244
1599601800000|2020-09-08 21:50:00|6616.4|6612.4|6612.9|6609.5|6616.6|6612.6|6612.5|6609|372
1599602100000|2020-09-08 21:55:00|6613|6609.6|6613.4|6609.4|6613.8|6610.1|6611.7|6608.7|298
1599602400000|2020-09-08 22:00:00|6613.3|6609.5|6612.7|6609.7|6615.1|6612.1|6612.5|6609.5|384
1599602700000|2020-09-08 22:05:00|6612.8|6609.8|6607.3|6604.3|6613.7|6610.2|6607.1|6604.1|317
1599603000000|2020-09-08 22:10:00|6607|6604|6605|6602|6607.4|6604.4|6602.5|6599.5|388
1599603300000|2020-09-08 22:15:00|6604.8|6601.8|6607.3|6604.3|6607.4|6604.4|6602.9|6599.9|239
1599603600000|2020-09-08 22:20:00|6607.6|6604.6|6610.2|6607.2|6610.4|6607.8|6606.1|6603.1|259
1599603900000|2020-09-08 22:25:00|6610.3|6607.3|6608.3|6605.3|6610.4|6607.4|6605.2|6602.2|179
1599604200000|2020-09-08 22:30:00|6608.2|6605.2|6608.7|6605.7|6610.5|6607.5|6607.9|6605|199
1599604500000|2020-09-08 22:35:00|6608.8|6605.8|6606.5|6603.5|6608.9|6606.2|6606.3|6603.3|158
1599604800000|2020-09-08 22:40:00|6606.4|6603.4|6609.3|6606.3|6610.5|6607.5|6605.9|6603.3|203
1599605100000|2020-09-08 22:45:00|6609.5|6606.5|6607.7|6604.7|6611.4|6608.4|6607.2|6604.7|196
1599605400000|2020-09-08 22:50:00|6607.8|6604.8|6609.4|6606.4|6611.4|6609|6607.2|6604.8|212
1599605700000|2020-09-08 22:55:00|6609.5|6606.5|6609.5|6606.5|6610.6|6607.6|6608.2|6605.6|168
1599606000000|2020-09-08 23:00:00|6610.2|6607.2|6605.5|6603.7|6610.4|6607.4|6605.1|6602.7|233
1599606300000|2020-09-08 23:05:00|6606.1|6603.1|6607.4|6605.6|6608.7|6605.7|6606|6603.1|239
1599606600000|2020-09-08 23:10:00|6608|6605|6610.4|6607.4|6611.3|6608.3|6607.7|6604.9|224
1599606900000|2020-09-08 23:15:00|6610.3|6607.3|6609.1|6607.3|6611.3|6608.9|6608.2|6605.8|256
1599607200000|2020-09-08 23:20:00|6609.2|6607.4|6611|6609.2|6611.8|6609.3|6608.1|6606|235
1599607500000|2020-09-08 23:25:00|6611.6|6608.6|6610.1|6607.1|6612.2|6609.7|6609.4|6607|217
1599607800000|2020-09-08 23:30:00|6610.4|6607.4|6610|6607|6610.7|6608.3|6608.5|6606.4|234
1599608100000|2020-09-08 23:35:00|6610.1|6607.1|6613.4|6610.4|6613.5|6610.5|6608.5|6606.2|198
1599608400000|2020-09-08 23:40:00|6613.5|6610.5|6615.5|6612.5|6615.7|6613|6612.2|6609.6|155
1599608700000|2020-09-08 23:45:00|6615.4|6612.4|6614.3|6612.5|6615.5|6613.1|6613.5|6611|189
1599609000000|2020-09-08 23:50:00|6614.4|6612.6|6613.7|6611.9|6615.1|6612.9|6612.5|6610.2|193
1599609300000|2020-09-08 23:55:00|6613.8|6612|6612.1|6610.3|6613.8|6612|6611.9|6609.9|185
1599609600000|2020-09-09 00:00:00|6612.2|6610.4|6613.6|6611.8|6615.4|6613|6612.2|6610|273
1599609900000|2020-09-09 00:05:00|6613.5|6611.7|6613.4|6611.6|6615|6612.6|6612.2|6610.4|293
1599610200000|2020-09-09 00:10:00|6613.3|6611.5|6614.9|6613.1|6615.7|6613.9|6612.6|6610.5|266
1599610500000|2020-09-09 00:15:00|6614.8|6613|6616.7|6614.9|6618|6615.7|6614.2|6612.4|275
1599610800000|2020-09-09 00:20:00|6616.6|6614.8|6618|6616.2|6619.6|6617.8|6616.4|6614.6|255
1599611100000|2020-09-09 00:25:00|6618.1|6616.3|6618.3|6615.3|6619.5|6616.8|6616|6614.2|229
1599611400000|2020-09-09 00:30:00|6617.8|6616|6619.9|6618.1|6620|6618.1|6617.8|6615.4|199
1599611700000|2020-09-09 00:35:00|6620|6618.2|6621.8|6620|6623|6621.2|6619.5|6617.6|241
1599612000000|2020-09-09 00:40:00|6621.9|6620.1|6623|6621.2|6623.8|6622|6621.3|6619|244
1599612300000|2020-09-09 00:45:00|6622.9|6621.1|6623.4|6621.6|6624.1|6622.3|6622.1|6620.3|213
1599612600000|2020-09-09 00:50:00|6623.6|6621.8|6621|6619.2|6624|6622.2|6620.8|6618.5|232
1599612900000|2020-09-09 00:55:00|6621.1|6619.3|6623.4|6620.4|6624.4|6622.1|6621|6619.2|235
1599613200000|2020-09-09 01:00:00|6623.3|6620.3|6618.2|6616.4|6624|6622.2|6617.9|6615.6|311
1599613500000|2020-09-09 01:05:00|6618.3|6616.5|6615.9|6614.1|6620.6|6618.8|6615.9|6614.1|268
1599613800000|2020-09-09 01:10:00|6616.5|6614.7|6619.1|6617.3|6619.6|6617.8|6615.3|6613.5|321
1599614100000|2020-09-09 01:15:00|6618.9|6617.1|6619|6617.2|6620.9|6618.7|6615.9|6613.7|276
1599614400000|2020-09-09 01:20:00|6618.9|6617.1|6621.8|6620|6621.8|6620|6617.7|6615.9|265
1599614700000|2020-09-09 01:25:00|6621.9|6620.1|6622.5|6619.5|6622.8|6620.8|6621.7|6619.3|147
1599615000000|2020-09-09 01:30:00|6622.6|6619.6|6623.7|6621.9|6624.5|6622.1|6619.8|6617.4|275
1599615300000|2020-09-09 01:35:00|6623.8|6622|6625.1|6623.3|6626.9|6625.1|6623.8|6622|307
1599615600000|2020-09-09 01:40:00|6625.2|6623.4|6624|6622.2|6625.6|6623.8|6623.7|6621.9|221
1599615900000|2020-09-09 01:45:00|6624.1|6622.3|6625|6623.2|6626|6624.2|6623.8|6622|261
1599616200000|2020-09-09 01:50:00|6624.9|6623.1|6623.9|6622.1|6626.1|6624.3|6623.6|6621.8|278
1599616500000|2020-09-09 01:55:00|6623.4|6621.6|6625.3|6623.5|6625.9|6624.1|6620.6|6618.8|326
1599616800000|2020-09-09 02:00:00|6625.4|6623.6|6620.8|6619|6625.5|6623.7|6620.5|6618.7|304
1599617100000|2020-09-09 02:05:00|6620.6|6618.8|6622.7|6620.9|6624.2|6622.4|6620.6|6618.8|218
1599617400000|2020-09-09 02:10:00|6622.6|6620.8|6626.5|6624.7|6626.5|6624.7|6622.6|6620.8|187
1599617700000|2020-09-09 02:15:00|6626.6|6624.8|6622.4|6620.6|6626.6|6624.8|6622.3|6620.5|217
1599618000000|2020-09-09 02:20:00|6622.5|6620.7|6622.7|6620.9|6622.7|6620.9|6620|6618.2|205
1599618300000|2020-09-09 02:25:00|6622.6|6620.8|6624.7|6622.9|6625.3|6623.5|6621.6|6619.8|193
1599618600000|2020-09-09 02:30:00|6624.8|6623|6620.8|6619|6624.8|6623|6620.7|6618.9|236
1599618900000|2020-09-09 02:35:00|6620.7|6618.9|6620|6618.2|6622.6|6620.8|6619.4|6617.6|219
1599619200000|2020-09-09 02:40:00|6619.9|6618.1|6619.9|6618.1|6620.5|6618.7|6618.9|6617.1|320
1599619500000|2020-09-09 02:45:00|6620.1|6618.3|6621.7|6619.9|6622.7|6620.9|6619.8|6617.6|207
1599619800000|2020-09-09 02:50:00|6621.8|6620|6621.1|6619.3|6622.2|6620.4|6620.6|6618.8|178
1599620100000|2020-09-09 02:55:00|6621|6619.2|6622.2|6620.4|6622.8|6621|6620.6|6618.8|245
1599620400000|2020-09-09 03:00:00|6622.4|6620.6|6622|6620.2|6622.7|6620.9|6621.5|6619.7|218
1599620700000|2020-09-09 03:05:00|6622.1|6620.3|6623.2|6621.4|6623.7|6621.9|6621.9|6620.1|178
1599621000000|2020-09-09 03:10:00|6623.1|6621.3|6622.4|6620.6|6623.5|6621.7|6620.8|6619|282
1599621300000|2020-09-09 03:15:00|6622.3|6620.5|6624.5|6622.7|6624.8|6623|6621.7|6619.9|222
1599621600000|2020-09-09 03:20:00|6624.6|6622.8|6624.3|6622.5|6626.6|6624.8|6622.1|6620.3|243
1599621900000|2020-09-09 03:25:00|6624.2|6622.4|6621.6|6619.8|6624.3|6622.5|6620.6|6618.8|237
1599622200000|2020-09-09 03:30:00|6621|6619.2|6622|6620.2|6622.8|6621|6620.5|6618.7|235
1599622500000|2020-09-09 03:35:00|6621.9|6620.1|6623.5|6621.7|6623.8|6622|6621.8|6620|168
1599622800000|2020-09-09 03:40:00|6623.4|6621.6|6621.9|6620.1|6623.4|6621.6|6621.7|6619.6|166
1599623100000|2020-09-09 03:45:00|6621.8|6620|6623.6|6621.8|6623.7|6621.9|6620.8|6619|107
1599623400000|2020-09-09 03:50:00|6623.8|6622|6625|6623.2|6625.6|6623.8|6623.6|6621.8|118
1599623700000|2020-09-09 03:55:00|6625.1|6623.3|6624.6|6622.8|6625.6|6623.8|6624.5|6622.7|94
1599624000000|2020-09-09 04:00:00|6624.5|6622.7|6622.1|6620.3|6624.5|6622.7|6621.9|6620.1|131
1599624300000|2020-09-09 04:05:00|6622|6620.2|6622.8|6621|6623.5|6621.7|6621.7|6619.9|93
1599624600000|2020-09-09 04:10:00|6622.7|6620.9|6622.4|6620.6|6623.7|6621.2|6621.9|6619.8|158
1599624900000|2020-09-09 04:15:00|6622.5|6620.7|6624.1|6622.3|6624.3|6622.5|6621.7|6619.9|175
1599625200000|2020-09-09 04:20:00|6624.2|6622.4|6626.6|6624.8|6626.7|6624.9|6624.2|6622.4|108
1599625500000|2020-09-09 04:25:00|6626.5|6624.7|6624.7|6622.9|6626.7|6624.8|6624.5|6622.7|147
1599625800000|2020-09-09 04:30:00|6624.8|6623|6625.1|6623.3|6625.4|6623.6|6624.5|6622.7|146
1599626100000|2020-09-09 04:35:00|6625.2|6623.4|6626.3|6624.5|6626.8|6625|6623.8|6622|173
1599626400000|2020-09-09 04:40:00|6626.4|6624.6|6624.6|6622.8|6626.7|6624.9|6624|6621.7|156
1599626700000|2020-09-09 04:45:00|6624.7|6622.9|6622.4|6620.6|6624.7|6622.9|6621.7|6619.9|142
1599627000000|2020-09-09 04:50:00|6622.2|6620.4|6622.5|6620.7|6623.4|6621.1|6622.1|6620|131
1599627300000|2020-09-09 04:55:00|6622.4|6620.6|6625|6623.2|6625.1|6623.3|6622.4|6620.6|120
1599627600000|2020-09-09 05:00:00|6625.1|6623.3|6627|6625.2|6627.2|6625.4|6624.6|6622.8|188
1599627900000|2020-09-09 05:05:00|6627.1|6625.3|6627.8|6626|6628.4|6626.6|6626.7|6624.9|184
1599628200000|2020-09-09 05:10:00|6628|6626.2|6628.8|6627|6629.6|6627.8|6627.7|6625.9|197
1599628500000|2020-09-09 05:15:00|6628.9|6627.1|6628.7|6626.9|6629.6|6627.8|6628.7|6626.9|161
1599628800000|2020-09-09 05:20:00|6628.6|6626.8|6628.9|6627.1|6629.7|6627.9|6628.5|6626.7|146
1599629100000|2020-09-09 05:25:00|6628.8|6627|6628.5|6626.7|6629.9|6627.8|6628.5|6626.7|176
1599629400000|2020-09-09 05:30:00|6628.6|6626.8|6628.3|6626.5|6629.8|6627.7|6627.6|6625.8|203
1599629700000|2020-09-09 05:35:00|6628.4|6626.6|6628.5|6626.7|6629|6627|6628.2|6626|132
1599630000000|2020-09-09 05:40:00|6628.6|6626.8|6627.8|6626|6628.7|6626.9|6627.7|6625.9|140
1599630300000|2020-09-09 05:45:00|6627.9|6626.1|6627.2|6625.4|6628.3|6626.5|6626.7|6624.9|105
1599630600000|2020-09-09 05:50:00|6627.4|6625.6|6629.1|6627.3|6629.4|6627.6|6627|6624.7|150
1599630900000|2020-09-09 05:55:00|6629.3|6627.5|6628.9|6625.9|6630.1|6627.8|6628|6625.6|172
1599631200000|2020-09-09 06:00:00|6629|6626|6628.7|6626.9|6629.1|6627.3|6625.6|6623.8|327
1599631500000|2020-09-09 06:05:00|6628.6|6626.8|6624.4|6622.6|6629.2|6626.9|6624.4|6622.6|306
1599631800000|2020-09-09 06:10:00|6624.5|6622.7|6620.6|6618.8|6625.2|6623.4|6619.7|6617.9|365
1599632100000|2020-09-09 06:15:00|6620.5|6618.7|6617.6|6615.8|6621.4|6619.6|6616.6|6614.8|327
1599632400000|2020-09-09 06:20:00|6617.5|6615.7|6618.4|6616.6|6618.7|6616.9|6615.5|6613.7|394
1599632700000|2020-09-09 06:25:00|6618.5|6616.7|6621.2|6619.4|6621.8|6619.4|6618.1|6615.7|295
1599633000000|2020-09-09 06:30:00|6621.1|6619.3|6620.1|6618.3|6622.4|6620.6|6619.8|6618|315
1599633300000|2020-09-09 06:35:00|6620.2|6618.4|6617.7|6615.9|6621.7|6619.9|6617.6|6615.8|399
1599633600000|2020-09-09 06:40:00|6617.6|6615.8|6616.4|6614.6|6618.1|6616.3|6616.2|6614.4|354
1599633900000|2020-09-09 06:45:00|6616.5|6614.7|6620.5|6618.7|6621|6618.8|6616.5|6614.7|372
1599634200000|2020-09-09 06:50:00|6620.6|6618.8|6620|6618.2|6621.1|6619.1|6619.2|6616.8|275
1599634500000|2020-09-09 06:55:00|6619.9|6618.1|6622.5|6619.5|6622.6|6620.1|6619.6|6617.8|204
1599634800000|2020-09-09 07:00:00|6622.6|6619.6|6622.5|6620.7|6624.1|6622|6620.6|6618.6|373
1599635100000|2020-09-09 07:05:00|6622.3|6620.5|6622.1|6620.3|6623|6621.2|6621.6|6619.8|268
1599635400000|2020-09-09 07:10:00|6622.2|6620.4|6626.6|6624.8|6627.9|6625.8|6621.5|6619.7|363
1599635700000|2020-09-09 07:15:00|6626.5|6624.7|6628.4|6626.6|6629.2|6627.3|6625.5|6623.7|361
1599636000000|2020-09-09 07:20:00|6628.5|6626.7|6632.6|6630.8|6635.5|6633.7|6628.2|6626.2|399
1599636300000|2020-09-09 07:25:00|6632.7|6630.9|6633.8|6632|6635.2|6632.9|6628.9|6627.1|449
1599636600000|2020-09-09 07:30:00|6633.9|6632.1|6633.9|6632.1|6637.3|6635.3|6632.5|6630.7|433
1599636900000|2020-09-09 07:35:00|6634|6632.2|6636.6|6634.8|6638.2|6635.8|6633.8|6632|384
1599637200000|2020-09-09 07:40:00|6636.2|6634.4|6634|6632.2|6637.3|6635.5|6633.8|6631.5|360
1599637500000|2020-09-09 07:45:00|6633.9|6632.1|6635.6|6633.8|6636.3|6634.5|6633.5|6631.4|301
1599637800000|2020-09-09 07:50:00|6635.7|6633.9|6635.5|6633.7|6638.1|6636|6635.3|6633.1|330
1599638100000|2020-09-09 07:55:00|6635.6|6633.8|6634.7|6632.9|6636.9|6635.1|6633.6|6631.8|320
1599638400000|2020-09-09 08:00:00|6634.5|6632.7|6638.9|6637.1|6643.1|6641|6633.6|6631.8|415
1599638700000|2020-09-09 08:05:00|6638.8|6637|6640.7|6638.9|6641.5|6639.7|6637.8|6636|502
1599639000000|2020-09-09 08:10:00|6640.4|6638.6|6637.7|6635.9|6642.9|6640.8|6636.7|6634.9|354
1599639300000|2020-09-09 08:15:00|6637.8|6636|6637.5|6635.7|6639.9|6638.1|6637.2|6634.9|450
1599639600000|2020-09-09 08:20:00|6638|6635|6635.8|6634|6638.5|6636.7|6634.8|6632.8|466
1599639900000|2020-09-09 08:25:00|6635.9|6634.1|6635.9|6634.1|6637.2|6635.3|6635.1|6633.3|390
1599640200000|2020-09-09 08:30:00|6635.8|6634|6633.8|6632|6636.9|6634.6|6633.2|6631.1|392
1599640500000|2020-09-09 08:35:00|6633.7|6631.9|6630.8|6629|6635.2|6632.7|6630.7|6628.9|434
1599640800000|2020-09-09 08:40:00|6630.9|6629.1|6631.8|6630|6633.9|6632|6629.7|6627.9|432
1599641100000|2020-09-09 08:45:00|6631.6|6629.8|6633|6631.2|6633.2|6631.4|6630.7|6628.9|369
1599641400000|2020-09-09 08:50:00|6632.9|6631.1|6630.4|6628.6|6633.5|6631.7|6629.5|6627.7|274
1599641700000|2020-09-09 08:55:00|6630.3|6628.5|6628.4|6626.6|6632.9|6631.1|6628.3|6626.5|424
1599642000000|2020-09-09 09:00:00|6628.3|6626.5|6626.4|6624.6|6629.8|6628|6625.1|6623.3|371
1599642300000|2020-09-09 09:05:00|6626.5|6624.7|6627.6|6625.8|6628.7|6626.9|6625.3|6623.5|322
1599642600000|2020-09-09 09:10:00|6627.5|6625.7|6629.6|6627.8|6631|6628.8|6626.5|6624.7|321
1599642900000|2020-09-09 09:15:00|6629.5|6627.7|6629.3|6627.5|6630.8|6628.6|6627.2|6625.4|375
1599643200000|2020-09-09 09:20:00|6629.4|6627.6|6627.6|6625.8|6630.1|6628.3|6627.6|6625.8|317
1599643500000|2020-09-09 09:25:00|6627.7|6625.9|6628|6626.2|6628.6|6626.7|6626.7|6624.9|359
1599643800000|2020-09-09 09:30:00|6627.9|6626.1|6631.9|6630.1|6632.1|6630.3|6627.9|6626.1|411
1599644100000|2020-09-09 09:35:00|6632|6630.2|6631.9|6630.1|6633.6|6631.8|6630.4|6628|473
1599644400000|2020-09-09 09:40:00|6632.1|6630.3|6632.3|6630.5|6633.1|6631|6629.4|6627.6|370
1599644700000|2020-09-09 09:45:00|6632.4|6630.6|6634.6|6632.8|6635.9|6634.1|6632.4|6630.1|445
1599645000000|2020-09-09 09:50:00|6634.5|6632.7|6635.5|6633.7|6636.3|6634|6634.4|6632.3|304
1599645300000|2020-09-09 09:55:00|6635.4|6633.6|6634.7|6632.9|6637|6635.2|6631.9|6630.1|269
1599645600000|2020-09-09 10:00:00|6634.8|6633|6636.8|6635|6638|6636.2|6634.4|6632.6|286
1599645900000|2020-09-09 10:05:00|6636.9|6635.1|6637.4|6635.6|6637.5|6635.7|6635.1|6633.3|343
1599646200000|2020-09-09 10:10:00|6637.3|6635.5|6634.7|6632.9|6638.2|6636.4|6634.6|6632.5|323
1599646500000|2020-09-09 10:15:00|6634.8|6633|6634.8|6633|6636.1|6634|6634|6632|217
1599646800000|2020-09-09 10:20:00|6634.9|6633.1|6636.1|6634.3|6636.6|6634.8|6634.8|6632.7|173
1599647100000|2020-09-09 10:25:00|6636.2|6634.4|6639|6637.2|6639.3|6637.5|6635.8|6634|214
1599647400000|2020-09-09 10:30:00|6639.1|6637.3|6639.5|6637.7|6640.1|6637.8|6637.9|6636|276
1599647700000|2020-09-09 10:35:00|6639.4|6637.6|6638.2|6636.4|6639.6|6637.8|6637.2|6634.9|268
1599648000000|2020-09-09 10:40:00|6638.1|6636.3|6636.7|6634.9|6638.1|6636.3|6635.6|6633.8|277
1599648300000|2020-09-09 10:45:00|6636.8|6635|6637.7|6635.9|6638.2|6636.2|6636.7|6634.9|178
1599648600000|2020-09-09 10:50:00|6637.8|6636|6638.6|6636.8|6638.6|6636.8|6637.5|6635.7|232
1599648900000|2020-09-09 10:55:00|6638.7|6636.9|6638.8|6637|6640|6638.2|6638.4|6636.6|137
1599649200000|2020-09-09 11:00:00|6638.7|6636.9|6640.5|6638.7|6640.6|6638.8|6638.4|6636.6|257
1599649500000|2020-09-09 11:05:00|6640.4|6638.6|6640.1|6638.3|6640.6|6638.8|6632.8|6631|327
1599649800000|2020-09-09 11:10:00|6640.2|6638.4|6637.5|6635.7|6640.2|6638.4|6637.1|6635.3|348
1599650100000|2020-09-09 11:15:00|6637.6|6635.8|6643.4|6641.6|6644.1|6642.3|6636.4|6634.6|302
1599650400000|2020-09-09 11:20:00|6643.3|6641.5|6644.7|6642.9|6646.4|6644.5|6640.7|6638.9|388
1599650700000|2020-09-09 11:25:00|6644.8|6643|6643.2|6641.4|6644.8|6643|6642.4|6640.6|250
1599651000000|2020-09-09 11:30:00|6642.8|6641|6641.6|6639.8|6642.8|6641|6638.1|6636.3|268
1599651300000|2020-09-09 11:35:00|6641.5|6639.7|6641.3|6639.5|6643.7|6641.9|6641|6639.2|285
1599651600000|2020-09-09 11:40:00|6641.2|6639.4|6637.6|6635.8|6641.4|6639.6|6637.6|6635.8|382
1599651900000|2020-09-09 11:45:00|6637.8|6636|6635.7|6633.9|6639.6|6637.8|6634.5|6632.7|478
1599652200000|2020-09-09 11:50:00|6636.2|6634.4|6635.1|6633.3|6637.3|6635.5|6633.7|6631.9|459
1599652500000|2020-09-09 11:55:00|6635.2|6633.4|6636.7|6634.9|6638.6|6636.8|6635|6633|353
1599652800000|2020-09-09 12:00:00|6636.8|6635|6643|6641.2|6644.4|6642.4|6635.8|6634|328
1599653100000|2020-09-09 12:05:00|6643.1|6641.3|6645.8|6644|6646.6|6644.2|6641.5|6639.7|321
1599653400000|2020-09-09 12:10:00|6645.6|6643.8|6647.5|6644.5|6648.3|6646.2|6643.9|6642.1|279
1599653700000|2020-09-09 12:15:00|6647.6|6644.6|6649.7|6647.9|6651.5|6649.2|6645.4|6643.6|350
1599654000000|2020-09-09 12:20:00|6649.3|6647.5|6649.9|6648.1|6652|6650.2|6649|6647.2|263
1599654300000|2020-09-09 12:25:00|6650|6648.2|6658.2|6655.2|6658.3|6656|6649.3|6647.5|352
1599654600000|2020-09-09 12:30:00|6657.3|6655.5|6658.5|6656.7|6660.6|6658.1|6656.1|6654.3|301
1599654900000|2020-09-09 12:35:00|6658.6|6656.8|6657.5|6655.7|6662.4|6660.3|6656.6|6654.8|317
1599655200000|2020-09-09 12:40:00|6657.4|6655.6|6660.8|6659|6660.9|6659.1|6657.4|6655.6|193
1599655500000|2020-09-09 12:45:00|6660.7|6658.9|6668.3|6665.3|6669.5|6666.5|6658.9|6656.9|333
1599655800000|2020-09-09 12:50:00|6668.1|6665.1|6662.2|6659.2|6675.3|6672.3|6661.5|6658.5|680
1599656100000|2020-09-09 12:55:00|6662.3|6659.3|6664.2|6661.2|6666.4|6663.4|6661|6658|506
1599656400000|2020-09-09 13:00:00|6664.1|6661.1|6665.5|6663.7|6665.6|6663.8|6661.1|6659.2|412
1599656700000|2020-09-09 13:05:00|6665.6|6663.8|6669.7|6667.9|6669.8|6668|6665.3|6663.5|321
1599657000000|2020-09-09 13:10:00|6669.8|6668|6671.5|6669.7|6673.3|6670.9|6668.2|6666.1|332
1599657300000|2020-09-09 13:15:00|6671|6669.2|6674.9|6673.1|6677|6674.6|6669.2|6667.4|496
1599657600000|2020-09-09 13:20:00|6674.8|6673|6674|6672.2|6675.2|6673.1|6670.7|6668.5|310
1599657900000|2020-09-09 13:25:00|6674.1|6672.3|6671.7|6669.9|6678.1|6676|6670.9|6669.1|394
1599658200000|2020-09-09 13:30:00|6671.6|6669.8|6674.8|6673|6676.2|6674.1|6669.8|6668|480
1599658500000|2020-09-09 13:35:00|6674.7|6672.9|6668.9|6667.1|6676|6674.2|6668.9|6667.1|419
1599658800000|2020-09-09 13:40:00|6668.8|6667|6674.1|6672.3|6675.7|6673.9|6667.9|6666.1|496
1599659100000|2020-09-09 13:45:00|6674.4|6672.6|6674|6672.2|6677.7|6675.6|6671.1|6669.3|427
1599659400000|2020-09-09 13:50:00|6673.8|6672|6681.1|6679.3|6684.2|6682|6673.8|6671.5|491
1599659700000|2020-09-09 13:55:00|6680.3|6678.5|6679.6|6676.6|6681.3|6679.1|6675.2|6673.4|386
1599660000000|2020-09-09 14:00:00|6678.9|6677.1|6674|6672.2|6681.2|6678.8|6673.1|6671.3|502
1599660300000|2020-09-09 14:05:00|6673.9|6672.1|6670.4|6668.6|6675.7|6673.9|6669.8|6668|386
1599660600000|2020-09-09 14:10:00|6670.5|6668.7|6674.7|6672.9|6678.4|6675.5|6669.4|6667.6|437
1599660900000|2020-09-09 14:15:00|6675.3|6673.5|6676.1|6674.3|6677.8|6675.9|6673.2|6671.3|439
1599661200000|2020-09-09 14:20:00|6676.2|6674.4|6675.8|6674|6679.3|6677.1|6674.1|6672.1|378
1599661500000|2020-09-09 14:25:00|6675.9|6674.1|6681.3|6678.3|6683.4|6681|6675.8|6674|470
1599661800000|2020-09-09 14:30:00|6680.6|6678.8|6680|6678.2|6682.8|6680.4|6679.2|6677.4|384
1599662100000|2020-09-09 14:35:00|6680.1|6678.3|6683|6681.2|6685.4|6683|6680|6678.2|342
1599662400000|2020-09-09 14:40:00|6683.4|6681.6|6683.7|6681.9|6684.6|6682.8|6681.2|6679.4|351
1599662700000|2020-09-09 14:45:00|6683.8|6682|6682.4|6680.6|6685.3|6683.5|6678.3|6676.5|401
1599663000000|2020-09-09 14:50:00|6683.1|6680.1|6678.1|6676.3|6683.3|6681|6677.7|6675.8|411
1599663300000|2020-09-09 14:55:00|6678.2|6676.4|6673.8|6672|6681.9|6679.7|6671.6|6669.8|457
1599663600000|2020-09-09 15:00:00|6674.5|6672.7|6677.6|6675.8|6677.7|6675.9|6673.5|6671.7|347
1599663900000|2020-09-09 15:05:00|6677.7|6675.9|6676|6674.2|6677.7|6675.9|6674.8|6673|273
1599664200000|2020-09-09 15:10:00|6676.4|6674.6|6678.3|6676.5|6679.6|6677.8|6676.1|6674.3|257
1599664500000|2020-09-09 15:15:00|6678.4|6676.6|6675.7|6673.9|6678.4|6676.6|6675.2|6673.4|340
1599664800000|2020-09-09 15:20:00|6675.6|6673.8|6679.8|6678|6679.9|6678.1|6675.6|6673.8|202
1599665100000|2020-09-09 15:25:00|6679.7|6677.9|6679.9|6678.1|6681.1|6679|6678.5|6676.7|265
1599665400000|2020-09-09 15:30:00|6679.6|6677.8|6679.9|6678.1|6681|6679|6678.8|6676.9|293
1599665700000|2020-09-09 15:35:00|6680|6678.2|6679.4|6677.6|6680.2|6678.4|6677.9|6676.1|238
1599666000000|2020-09-09 15:40:00|6679.3|6677.5|6677.5|6675.7|6679.9|6677.6|6677|6675.2|217
1599666300000|2020-09-09 15:45:00|6677.6|6675.8|6676.8|6675|6677.6|6675.8|6676.5|6674.7|171
1599666600000|2020-09-09 15:50:00|6676.9|6675.1|6677.6|6675.8|6678.8|6677|6676.8|6675|156
1599666900000|2020-09-09 15:55:00|6677.7|6675.9|6676.9|6675.1|6677.9|6676.1|6676.7|6674.9|162
1599667200000|2020-09-09 16:00:00|6677|6675.2|6677.7|6675.9|6678.3|6676.5|6676.8|6675|131
1599667500000|2020-09-09 16:05:00|6677.8|6676|6680.5|6678.7|6680.7|6678.9|6677.7|6675.9|194
1599667800000|2020-09-09 16:10:00|6680.6|6678.8|6680.7|6678.9|6681.1|6679|6679.6|6677.8|167
1599668100000|2020-09-09 16:15:00|6680.6|6678.8|6678.8|6677|6680.6|6678.8|6678.2|6676.4|142
1599668400000|2020-09-09 16:20:00|6678.9|6677.1|6677.8|6676|6679.5|6677.7|6677.8|6676|167
1599668700000|2020-09-09 16:25:00|6677.3|6675.5|6678.5|6676.7|6678.8|6677|6677.1|6675.3|195
1599669000000|2020-09-09 16:30:00|6678.6|6676.8|6678|6676.2|6678.6|6676.8|6677.2|6675.4|133
1599669300000|2020-09-09 16:35:00|6677.9|6676.1|6678.7|6676.9|6679.9|6678.1|6677.7|6675.9|163
1599669600000|2020-09-09 16:40:00|6678.6|6676.8|6679.8|6678|6680.8|6679|6678.3|6676.5|118
1599669900000|2020-09-09 16:45:00|6679.9|6678.1|6679.9|6678.1|6681.1|6679|6679.9|6678.1|146
1599670200000|2020-09-09 16:50:00|6679.8|6678|6681.6|6679.8|6681.8|6680|6679.8|6678|91
1599670500000|2020-09-09 16:55:00|6681.7|6679.9|6681|6679.2|6681.8|6680|6680.2|6678.4|139
1599670800000|2020-09-09 17:00:00|6680.9|6679.1|6681.7|6679.9|6682.2|6679.9|6680.8|6679|119
1599671100000|2020-09-09 17:05:00|6681.6|6679.8|6684.9|6683.1|6685.5|6683.7|6681.5|6679.7|156
1599671400000|2020-09-09 17:10:00|6685|6683.2|6681.7|6679.9|6687.2|6685|6681.1|6679.3|216
1599671700000|2020-09-09 17:15:00|6681.6|6679.8|6679.4|6676.4|6682|6680.2|6677|6674.8|273
1599672000000|2020-09-09 17:20:00|6679.5|6676.5|6680.1|6677.1|6682.4|6679.4|6679.3|6676.3|283
1599672300000|2020-09-09 17:25:00|6680.2|6677.2|6678.2|6675.2|6681.3|6678.3|6678|6675|230
1599672600000|2020-09-09 17:30:00|6678.3|6675.3|6677.1|6674.1|6678.5|6675.5|6675.2|6672.2|266
1599672900000|2020-09-09 17:35:00|6677.2|6674.2|6675.5|6672.5|6677.9|6675.1|6675.2|6672.2|230
1599673200000|2020-09-09 17:40:00|6675.4|6672.4|6675.4|6672.4|6676.4|6673.9|6672.3|6670.1|285
1599673500000|2020-09-09 17:45:00|6675.7|6672.7|6678.2|6675.2|6678.6|6675.6|6674.9|6671.9|368
1599673800000|2020-09-09 17:50:00|6678.1|6675.1|6678.1|6675.1|6678.4|6675.4|6677.2|6674.2|202
1599674100000|2020-09-09 17:55:00|6677.9|6674.9|6677.3|6675.5|6678.4|6675.8|6677.1|6674.3|265
1599674400000|2020-09-09 18:00:00|6677.5|6675.7|6675.6|6673.8|6677.6|6675.8|6675.3|6672.9|183
1599674700000|2020-09-09 18:05:00|6675.7|6673.9|6676.9|6675.1|6677.7|6675.9|6675.3|6673|179
1599675000000|2020-09-09 18:10:00|6676.8|6675|6676.8|6675|6677.8|6676|6676.2|6674.3|146
1599675300000|2020-09-09 18:15:00|6677.3|6675.5|6676.8|6675|6677.6|6675.7|6675.8|6673.4|204
1599675600000|2020-09-09 18:20:00|6676.9|6675.1|6676.6|6674.8|6677.1|6675.1|6675.5|6673.2|192
1599675900000|2020-09-09 18:25:00|6676.7|6674.9|6675.8|6674|6676.7|6674.9|6675.4|6673.6|152
1599676200000|2020-09-09 18:30:00|6675.9|6674.1|6676.7|6674.9|6678.1|6675.8|6675.9|6674.1|129
1599676500000|2020-09-09 18:35:00|6676.6|6674.8|6673.7|6671.9|6676.6|6674.8|6673.7|6671.9|152
1599676800000|2020-09-09 18:40:00|6673.6|6671.8|6674.9|6673.1|6675.1|6673.3|6673.6|6671.8|101
1599677100000|2020-09-09 18:45:00|6675|6673.2|6673.7|6671.9|6675|6673.2|6672.3|6670.5|169
1599677400000|2020-09-09 18:50:00|6673.8|6672|6673|6671.2|6673.9|6672.1|6672.4|6670.6|185
1599677700000|2020-09-09 18:55:00|6672.9|6671.1|6669.6|6666.6|6673.2|6671.4|6668|6665.1|315
1599678000000|2020-09-09 19:00:00|6671.7|6667.7|6673|6671.2|6673.7|6671.3|6668.7|6665.7|260
1599678300000|2020-09-09 19:05:00|6673.1|6671.3|6671.7|6669.9|6673.7|6671.3|6670.9|6668.4|110
1599678600000|2020-09-09 19:10:00|6671.8|6670|6670.4|6667.4|6672.5|6670.2|6669.5|6667.1|156
1599678900000|2020-09-09 19:15:00|6670.5|6667.5|6671.9|6670.1|6673.1|6671|6669.9|6667.3|190
1599679200000|2020-09-09 19:20:00|6671.8|6670|6674.3|6672.5|6674.3|6672.5|6671.7|6669.6|122
1599679500000|2020-09-09 19:25:00|6674.2|6672.4|6676.3|6674.5|6676.7|6674.5|6673.4|6671.4|130
1599679800000|2020-09-09 19:30:00|6676.2|6674.4|6678.5|6675.5|6678.7|6676.5|6676.1|6673.8|133
1599680100000|2020-09-09 19:35:00|6677.9|6676.1|6678.1|6676.3|6679.7|6677.3|6677.8|6675.5|124
1599680400000|2020-09-09 19:40:00|6678.2|6676.4|6680.8|6679|6681.6|6679.2|6678.2|6676.4|192
1599680700000|2020-09-09 19:45:00|6680.7|6678.9|6679.6|6677.8|6681.3|6679|6678.8|6676.4|219
1599681000000|2020-09-09 19:50:00|6679.7|6677.9|6681.9|6680.1|6682.8|6680.4|6679|6676.4|161
1599681300000|2020-09-09 19:55:00|6682.4|6679.4|6681.5|6678.5|6682.5|6679.8|6679.9|6677.5|154
1599681600000|2020-09-09 20:00:00|6680.4|6678.6|6680.6|6677.6|6681.6|6679|6678.2|6675.7|113
1599681900000|2020-09-09 20:05:00|6680.7|6678.8|6681.5|6679.7|6681.8|6679.9|6680|6677.6|141
1599682200000|2020-09-09 20:10:00|6681.4|6679.6|6683.6|6680.6|6683.7|6681.3|6680.8|6677.8|128
1599682500000|2020-09-09 20:15:00|6683.5|6680.5|6683.5|6680.5|6683.7|6681.1|6682.8|6680.4|56
1599682800000|2020-09-09 20:20:00|6683.4|6680.4|6684.5|6681.5|6684.6|6681.6|6683.4|6680.4|85
1599683100000|2020-09-09 20:25:00|6684.4|6681.4|6684|6682.2|6685.6|6683|6683.3|6680.7|82
1599683400000|2020-09-09 20:30:00|6684.5|6681.5|6684.2|6682.4|6684.7|6682.5|6682.9|6680.3|78
1599683700000|2020-09-09 20:35:00|6684.6|6682.8|6686.6|6683.6|6686.7|6684.4|6684.6|6682.1|126
1599684000000|2020-09-09 20:40:00|6686.5|6683.5|6687.8|6684.8|6688.9|6686.3|6685.7|6683.2|134
1599684300000|2020-09-09 20:45:00|6687.9|6684.9|6686.7|6683.7|6687.9|6684.9|6685.1|6682.1|140
1599684600000|2020-09-09 20:50:00|6686.8|6683.8|6686.4|6683.4|6687.6|6685.3|6686.3|6683.3|154
1599684900000|2020-09-09 20:55:00|6686.5|6683.5|6685.2|6682.2|6687.5|6684.5|6685.2|6682.2|144
1599685200000|2020-09-09 21:00:00|6684.8|6680.8|6682.1|6678.1|6685.3|6681.3|6678.3|6674.3|63
1599685500000|2020-09-09 21:05:00|6681.5|6677.5|6678.6|6674.6|6683.1|6679.1|6676.6|6672.6|297
1599685800000|2020-09-09 21:10:00|6678.7|6674.7|6677.8|6673.8|6684.4|6680.4|6677|6673|309
1599686100000|2020-09-09 21:15:00|6677.7|6673.7|6678.1|6674.1|6678.9|6674.9|6676.8|6672.8|149
1599686400000|2020-09-09 21:20:00|6678|6674|6681.3|6677.3|6683|6679|6676.1|6672.1|268
1599686700000|2020-09-09 21:25:00|6681.5|6677.5|6685.3|6681.3|6685.3|6681.3|6679.5|6675.5|224
1599687000000|2020-09-09 21:30:00|6685.2|6681.2|6682.5|6678.5|6685.4|6681.4|6681.9|6677.9|155
1599687300000|2020-09-09 21:35:00|6682.6|6678.6|6681.4|6677.4|6683.3|6679.3|6681.4|6677.4|135
1599687600000|2020-09-09 21:40:00|6681.3|6677.3|6681.7|6677.7|6682.3|6678.3|6681.2|6677.2|92
1599687900000|2020-09-09 21:45:00|6682|6678|6681.9|6677.9|6682.2|6678.2|6681.2|6677.2|189
1599688200000|2020-09-09 21:50:00|6682|6678|6680.9|6676.9|6682.7|6678.7|6680.7|6676.7|161
1599688500000|2020-09-09 21:55:00|6680.6|6676.8|6682.4|6678.4|6682.8|6678.8|6680.1|6676.1|174
1599688800000|2020-09-09 22:00:00|6682.5|6678.5|6684.3|6681.3|6685.6|6682.6|6682.5|6678.5|270
1599689100000|2020-09-09 22:05:00|6684.4|6681.4|6687.4|6684.4|6687.7|6684.7|6684.4|6681.4|188
1599689400000|2020-09-09 22:10:00|6687.3|6684.3|6684.8|6681.8|6687.6|6684.6|6684.5|6681.5|116
1599689700000|2020-09-09 22:15:00|6684.6|6681.6|6684.2|6681.2|6685|6682|6683.5|6681.1|103
1599690000000|2020-09-09 22:20:00|6684.3|6681.3|6685.4|6682.4|6685.8|6682.9|6684.2|6681.2|133
1599690300000|2020-09-09 22:25:00|6685.3|6682.3|6685|6682|6685.4|6682.7|6684.5|6681.7|121
1599690600000|2020-09-09 22:30:00|6684.9|6681.9|6684.4|6681.4|6685.5|6682.5|6683.3|6680.3|126
1599690900000|2020-09-09 22:35:00|6684.3|6681.3|6686|6683|6686.4|6683.4|6683.8|6680.8|111
1599691200000|2020-09-09 22:40:00|6685.9|6682.9|6684.3|6681.3|6687.2|6684.2|6683.4|6680.4|195
1599691500000|2020-09-09 22:45:00|6684.2|6681.2|6683.9|6680.9|6684.3|6681.3|6683.7|6680.7|90
1599691800000|2020-09-09 22:50:00|6684|6681|6683.9|6680.9|6684.3|6681.3|6683.7|6680.7|117
1599692100000|2020-09-09 22:55:00|6683.8|6680.8|6685.7|6682.7|6685.9|6682.9|6683.8|6680.8|111
1599692400000|2020-09-09 23:00:00|6685.6|6682.6|6686.3|6683.3|6688.4|6685.4|6685.5|6682.5|190
1599692700000|2020-09-09 23:05:00|6686.2|6683.2|6685.8|6682.8|6686.4|6684|6684.7|6681.7|226
1599693000000|2020-09-09 23:10:00|6685.9|6682.9|6684.6|6681.6|6685.9|6682.9|6684.1|6681.4|167
1599693300000|2020-09-09 23:15:00|6684.5|6681.5|6685.5|6682.5|6685.6|6683.2|6684.1|6681.5|144
1599693600000|2020-09-09 23:20:00|6685.4|6682.4|6685.3|6682.3|6685.8|6683|6684.1|6681.6|199
1599693900000|2020-09-09 23:25:00|6685.4|6682.4|6685.9|6682.9|6686.5|6684|6684|6681.6|222
1599694200000|2020-09-09 23:30:00|6686|6683|6684.8|6683|6686.3|6683.9|6684.7|6682.2|180
1599694500000|2020-09-09 23:35:00|6684.9|6683.1|6685.2|6682.2|6685.5|6683.3|6683.9|6681.5|154
1599694800000|2020-09-09 23:40:00|6685.3|6682.3|6685.3|6682.3|6685.5|6683.1|6684.6|6681.8|108
1599695100000|2020-09-09 23:45:00|6685.2|6682.2|6686|6683|6686.4|6684.1|6684.6|6682.1|125
1599695400000|2020-09-09 23:50:00|6685.9|6682.9|6684.5|6681.5|6686|6683.4|6684.2|6681.2|133
1599695700000|2020-09-09 23:55:00|6684.6|6681.6|6680.9|6677.9|6685.7|6683.1|6679.9|6677.2|242
1599696000000|2020-09-10 00:00:00|6680.8|6677.8|6680|6677|6681.6|6679.3|6678.3|6675.7|334
1599696300000|2020-09-10 00:05:00|6680.1|6677.1|6684.9|6681.9|6684.9|6682.8|6678.6|6676.3|248
1599696600000|2020-09-10 00:10:00|6685|6682|6683.5|6680.5|6685.9|6683.5|6682.8|6680.3|309
1599696900000|2020-09-10 00:15:00|6683.6|6680.6|6685.5|6682.5|6686.5|6684|6683.5|6680.6|241
1599697200000|2020-09-10 00:20:00|6684.8|6683|6682.1|6679.1|6685.5|6683.1|6681.4|6679|184
1599697500000|2020-09-10 00:25:00|6682|6679|6679.8|6676.8|6682|6679.7|6679.1|6676.1|195
1599697800000|2020-09-10 00:30:00|6678.8|6677|6676.9|6673.9|6680.8|6678.3|6676.9|6673.9|264
1599698100000|2020-09-10 00:35:00|6677|6674|6677.2|6674.2|6678.5|6675.9|6675.9|6673.4|247
1599698400000|2020-09-10 00:40:00|6676.5|6674.7|6678.9|6677.1|6681.8|6679.3|6676.5|6674.7|225
1599698700000|2020-09-10 00:45:00|6678.8|6677|6676.8|6675|6680|6677.6|6676.8|6675|183
1599699000000|2020-09-10 00:50:00|6676.9|6675.1|6675.4|6672.4|6678.3|6676|6673.9|6671.9|261
1599699300000|2020-09-10 00:55:00|6675.5|6672.5|6677.7|6674.7|6678.6|6676.8|6675.5|6672.5|269
1599699600000|2020-09-10 01:00:00|6677.6|6674.6|6675.1|6673.3|6678.3|6676.5|6674.9|6672.6|325
1599699900000|2020-09-10 01:05:00|6675|6673.2|6676.9|6675.1|6678.5|6676.3|6675|6673.2|253
1599700200000|2020-09-10 01:10:00|6677|6675.2|6676.2|6674.4|6677.8|6675.5|6675.4|6673.1|200
1599700500000|2020-09-10 01:15:00|6676.9|6673.9|6673.6|6671.8|6677|6674.5|6673.5|6671.2|235
1599700800000|2020-09-10 01:20:00|6673.7|6671.9|6676.2|6674.4|6676.9|6674.5|6673.5|6671.2|264
1599701100000|2020-09-10 01:25:00|6676.3|6674.5|6676.6|6674.8|6677.7|6675.9|6675.8|6673.4|248
1599701400000|2020-09-10 01:30:00|6676.2|6674.4|6674.5|6672.7|6676.7|6674.9|6672.5|6670.4|269
1599701700000|2020-09-10 01:35:00|6674.4|6672.6|6673.7|6671.9|6675.1|6672.9|6673.5|6671.7|225
1599702000000|2020-09-10 01:40:00|6673.8|6672|6673.3|6671.5|6675.5|6673.7|6673|6671.2|220
1599702300000|2020-09-10 01:45:00|6673.4|6671.6|6674.8|6673|6676.6|6674.5|6671.6|6669.8|232
1599702600000|2020-09-10 01:50:00|6674.9|6673.1|6678.1|6676.3|6678.9|6676.7|6674.4|6672.4|195
1599702900000|2020-09-10 01:55:00|6678.7|6675.7|6678.9|6677.1|6680|6678.2|6677.5|6675|282
1599703200000|2020-09-10 02:00:00|6679|6677.2|6675.9|6674.1|6679.7|6677.9|6674.7|6672.9|227
1599703500000|2020-09-10 02:05:00|6676|6674.2|6675|6673.2|6676.6|6674.3|6673.8|6672|189
1599703800000|2020-09-10 02:10:00|6674.9|6673.1|6677|6675.2|6677.2|6675.4|6673.5|6671.1|235
1599704100000|2020-09-10 02:15:00|6677.1|6675.3|6676.7|6674.9|6677.8|6675.3|6676.1|6674.2|129
1599704400000|2020-09-10 02:20:00|6676.6|6674.8|6678.3|6676.5|6678.4|6676.6|6676.2|6674.4|154
1599704700000|2020-09-10 02:25:00|6678.4|6676.6|6680|6678.2|6680.2|6678.4|6678.3|6676.5|116
1599705000000|2020-09-10 02:30:00|6680.1|6678.3|6681.1|6679.3|6681.8|6680|6679.1|6677.2|199
1599705300000|2020-09-10 02:35:00|6680.8|6679|6681|6679.2|6681.2|6679.4|6680|6678.1|185
1599705600000|2020-09-10 02:40:00|6680.9|6679.1|6681.2|6679.4|6681.7|6679.9|6680.1|6678.3|186
1599705900000|2020-09-10 02:45:00|6681.3|6679.5|6682.9|6681.1|6683.9|6682|6681.1|6679.3|232
1599706200000|2020-09-10 02:50:00|6682.8|6681|6683.6|6681.8|6683.7|6681.8|6681|6679.2|182
1599706500000|2020-09-10 02:55:00|6683.5|6681.7|6683|6681.2|6683.8|6682|6683|6681.2|143
1599706800000|2020-09-10 03:00:00|6682.9|6681.1|6684|6682.2|6684|6682.2|6682.9|6681.1|170
1599707100000|2020-09-10 03:05:00|6684.1|6682.3|6684.4|6682.6|6684.6|6682.8|6683|6681.2|125
1599707400000|2020-09-10 03:10:00|6684.2|6682.4|6684.9|6683.1|6685.2|6683.4|6684.1|6682.3|153
1599707700000|2020-09-10 03:15:00|6685|6683.2|6683.1|6681.3|6685.1|6683.3|6682.8|6681|134
1599708000000|2020-09-10 03:20:00|6683.2|6681.4|6685.5|6682.5|6685.5|6683.2|6683|6681.2|132
1599708300000|2020-09-10 03:25:00|6685.4|6682.4|6683.5|6681.7|6685.6|6683.1|6683.5|6681.4|162
1599708600000|2020-09-10 03:30:00|6683.6|6681.8|6683.4|6681.6|6684.1|6682.2|6682|6680.2|130
1599708900000|2020-09-10 03:35:00|6683.5|6681.7|6684.5|6682.7|6684.6|6682.8|6683.4|6681.3|113
1599709200000|2020-09-10 03:40:00|6684.4|6682.6|6684.2|6682.4|6684.6|6682.8|6683.8|6681.4|104
1599709500000|2020-09-10 03:45:00|6684.1|6682.3|6683.1|6681.3|6684.5|6682.4|6682.9|6680.6|128
1599709800000|2020-09-10 03:50:00|6683|6681.2|6683.8|6682|6685.5|6682.7|6683|6680.8|156
1599710100000|2020-09-10 03:55:00|6683.7|6681.9|6683.5|6681.7|6683.8|6682|6682.7|6680.3|127
1599710400000|2020-09-10 04:00:00|6683.4|6681.6|6683.9|6682.1|6684|6682.2|6683|6681.2|134
1599710700000|2020-09-10 04:05:00|6684.6|6682.8|6683|6681.2|6684.7|6682.9|6682|6680.2|108
1599711000000|2020-09-10 04:10:00|6683.1|6681.3|6682.9|6681.1|6683.2|6681.4|6682.2|6680.4|107
1599711300000|2020-09-10 04:15:00|6683|6681.2|6683.8|6682|6684.5|6682.7|6682.9|6681.1|147
1599711600000|2020-09-10 04:20:00|6683.9|6682.1|6685|6683.2|6685.2|6683.4|6683.8|6681.7|111
1599711900000|2020-09-10 04:25:00|6684.9|6683.1|6683|6681.2|6685.2|6683.4|6682.9|6681.1|155
1599712200000|2020-09-10 04:30:00|6682.9|6681.1|6681.8|6680|6683.4|6681.6|6681.6|6679.8|101
1599712500000|2020-09-10 04:35:00|6681.9|6680.1|6680.9|6679.1|6682|6680.2|6679.9|6677.5|158
1599712800000|2020-09-10 04:40:00|6680.8|6679|6680.8|6679|6681|6679.2|6680.7|6678.9|95
1599713100000|2020-09-10 04:45:00|6680.9|6679.1|6681.6|6679.8|6681.7|6679.9|6680.8|6678.4|116
1599713400000|2020-09-10 04:50:00|6681.5|6679.7|6681.8|6680|6682.5|6680.7|6681.5|6679.7|100
1599713700000|2020-09-10 04:55:00|6682|6680.2|6681.9|6680.1|6682.1|6680.3|6681.1|6679.3|106
1599714000000|2020-09-10 05:00:00|6681.8|6680|6682.9|6681.1|6683.1|6681.3|6681|6679.2|147
1599714300000|2020-09-10 05:05:00|6682.8|6681|6683.8|6682|6684.1|6682.3|6682.7|6680.9|137
1599714600000|2020-09-10 05:10:00|6683.7|6681.9|6684|6682.2|6684.1|6682.3|6683.5|6681.7|95
1599714900000|2020-09-10 05:15:00|6684.1|6682.3|6685.6|6683.8|6685.7|6683.9|6684.1|6682.3|85
1599715200000|2020-09-10 05:20:00|6685.7|6683.9|6688|6686.2|6688.7|6686.8|6685.2|6683.4|130
1599715500000|2020-09-10 05:25:00|6688.1|6686.3|6688|6686.2|6688.7|6686.8|6687.8|6685.6|141
1599715800000|2020-09-10 05:30:00|6688.2|6686.4|6686.8|6685|6689.2|6687.4|6685.2|6683.4|161
1599716100000|2020-09-10 05:35:00|6686.9|6685.1|6687.7|6685.9|6687.7|6685.9|6686.7|6684.9|166
1599716400000|2020-09-10 05:40:00|6687.5|6685.7|6689.9|6688.1|6690.6|6688.8|6687.5|6685.7|183
1599716700000|2020-09-10 05:45:00|6690|6688.2|6689.7|6687.9|6690|6688.2|6688.2|6686.4|158
1599717000000|2020-09-10 05:50:00|6689.4|6687.6|6689.5|6687.7|6689.8|6688|6688.3|6686.5|181
1599717300000|2020-09-10 05:55:00|6689.4|6687.6|6689.3|6687.5|6689.7|6687.9|6688.8|6687|152
1599717600000|2020-09-10 06:00:00|6689.4|6687.6|6686.1|6684.3|6689.4|6687.6|6684.7|6682.9|350
1599717900000|2020-09-10 06:05:00|6686.2|6684.4|6687.9|6686.1|6688.9|6687.1|6685.8|6684|328
1599718200000|2020-09-10 06:10:00|6688|6686.2|6685.2|6683.4|6688|6686.2|6684.7|6682.9|273
1599718500000|2020-09-10 06:15:00|6685.4|6683.6|6688.4|6686.6|6688.4|6686.6|6685.2|6683.4|252
1599718800000|2020-09-10 06:20:00|6688.5|6686.7|6687.2|6685.4|6690.8|6689|6686.2|6684.4|326
1599719100000|2020-09-10 06:25:00|6687.3|6685.5|6688|6686.2|6689.3|6687.5|6687.1|6685.3|324
1599719400000|2020-09-10 06:30:00|6688.1|6686.3|6688.6|6686.8|6689|6687.1|6686.9|6685.1|295
1599719700000|2020-09-10 06:35:00|6688.4|6686.6|6683.9|6682.1|6688.5|6686.7|6683.8|6682|278
1599720000000|2020-09-10 06:40:00|6684|6682.2|6686.5|6684.7|6686.6|6684.8|6683.9|6682.1|274
1599720300000|2020-09-10 06:45:00|6686.4|6684.6|6685.6|6683.8|6687.8|6686|6684.9|6683.1|274
1599720600000|2020-09-10 06:50:00|6685.5|6683.7|6684.5|6682.7|6685.6|6683.8|6684.4|6682.6|184
1599720900000|2020-09-10 06:55:00|6684.6|6682.8|6684.9|6683.1|6685.8|6684|6683.9|6682.1|301
1599721200000|2020-09-10 07:00:00|6685|6683.2|6676.2|6674.4|6685|6683.2|6674.7|6672.9|460
1599721500000|2020-09-10 07:05:00|6676.3|6674.5|6674.7|6672.9|6676.5|6674.7|6674|6672.2|462
1599721800000|2020-09-10 07:10:00|6674.6|6672.8|6674.7|6672.9|6676|6674.1|6671.9|6670.1|441
1599722100000|2020-09-10 07:15:00|6674.8|6673|6671.8|6670|6676|6673.8|6671.4|6669.6|437
1599722400000|2020-09-10 07:20:00|6672.5|6670.7|6674.7|6672.9|6675.8|6674|6672.5|6670.7|404
1599722700000|2020-09-10 07:25:00|6674.8|6673|6671.8|6670|6675.6|6673.8|6670.6|6668.8|524
1599723000000|2020-09-10 07:30:00|6671.7|6669.9|6670.8|6669|6673.7|6671.9|6670.4|6668.6|376
1599723300000|2020-09-10 07:35:00|6670.9|6669.1|6673.8|6670.8|6674.9|6673.1|6670.9|6669.1|312
1599723600000|2020-09-10 07:40:00|6673.5|6671.7|6671.7|6669.9|6675|6672.8|6671.5|6669.7|241
1599723900000|2020-09-10 07:45:00|6671.6|6669.8|6674.4|6672.6|6676.7|6674.9|6671.3|6669.5|379
1599724200000|2020-09-10 07:50:00|6674.3|6672.5|6672.5|6670.7|6675.1|6672.9|6671.9|6670.1|316
1599724500000|2020-09-10 07:55:00|6672.6|6670.8|6671.6|6669.8|6672.7|6670.9|6670.1|6668.3|267
1599724800000|2020-09-10 08:00:00|6671.8|6670|6669.9|6668.1|6672.3|6670.5|6669.9|6668.1|390
1599725100000|2020-09-10 08:05:00|6669.8|6668|6671.9|6670.1|6672.6|6670.7|6669.8|6668|260
1599725400000|2020-09-10 08:10:00|6672|6670.2|6669|6667.2|6672.6|6670.8|6669|6667.2|307
1599725700000|2020-09-10 08:15:00|6669.1|6667.3|6670.6|6668.8|6670.7|6668.9|6668.4|6666.6|248
1599726000000|2020-09-10 08:20:00|6670.5|6668.7|6669.3|6667.5|6670.6|6668.8|6668.6|6666.8|236
1599726300000|2020-09-10 08:25:00|6669.2|6667.4|6671.2|6669.4|6671.7|6669.8|6668.5|6666.7|295
1599726600000|2020-09-10 08:30:00|6671.3|6669.5|6675.6|6673.8|6677.3|6675.5|6670.8|6669|376
1599726900000|2020-09-10 08:35:00|6675.7|6673.9|6676.8|6675|6676.8|6675|6675.5|6673.7|290
1599727200000|2020-09-10 08:40:00|6676.7|6674.9|6677.8|6676|6678.6|6676.1|6675.2|6673.4|300
1599727500000|2020-09-10 08:45:00|6677.7|6675.9|6678.2|6676.4|6679.3|6677.2|6676.2|6674|305
1599727800000|2020-09-10 08:50:00|6678.1|6676.3|6677.1|6675.3|6678.1|6676.3|6675.3|6673.5|360
1599728100000|2020-09-10 08:55:00|6677.2|6675.4|6677.5|6675.7|6679.9|6678.1|6677.1|6675.3|296
1599728400000|2020-09-10 09:00:00|6677.3|6675.5|6680.8|6679|6681.8|6680|6676.2|6674.3|287
1599728700000|2020-09-10 09:05:00|6680.6|6678.8|6681.8|6680|6683|6681.2|6680|6678.2|273
1599729000000|2020-09-10 09:10:00|6681.9|6680.1|6681.1|6679.3|6682.3|6680.5|6680.5|6678.7|329
1599729300000|2020-09-10 09:15:00|6681|6679.2|6677.9|6676.1|6681.3|6679.5|6677.5|6675.7|280
1599729600000|2020-09-10 09:20:00|6677.8|6676|6675.6|6673.8|6678.3|6676.5|6674.9|6673.1|242
1599729900000|2020-09-10 09:25:00|6675.5|6673.7|6673.5|6671.7|6676.5|6674.1|6673.1|6671.3|244
1599730200000|2020-09-10 09:30:00|6673.4|6671.6|6673.6|6671.8|6674.6|6672.8|6673.1|6670.9|246
1599730500000|2020-09-10 09:35:00|6673.5|6671.7|6673.8|6672|6674.6|6672.8|6673.3|6671.5|283
1599730800000|2020-09-10 09:40:00|6673.7|6671.9|6673.5|6671.7|6675|6673.2|6673.3|6671.5|173
1599731100000|2020-09-10 09:45:00|6673.4|6671.6|6672.7|6670.9|6673.6|6671.8|6672.4|6670.6|160
1599731400000|2020-09-10 09:50:00|6672.8|6671|6674.4|6672.6|6675.4|6673.6|6672.7|6670.9|215
1599731700000|2020-09-10 09:55:00|6674.5|6672.7|6675.7|6673.9|6676.6|6674.8|6674.1|6672.3|221
1599732000000|2020-09-10 10:00:00|6675.4|6673.6|6675.7|6673.9|6676.4|6674.6|6674.7|6672.9|229
1599732300000|2020-09-10 10:05:00|6675.6|6673.8|6677.7|6675.9|6678.3|6676.5|6675.6|6673.8|240
1599732600000|2020-09-10 10:10:00|6677.6|6675.8|6676.8|6675|6677.8|6676|6674.9|6673.1|184
1599732900000|2020-09-10 10:15:00|6676.7|6674.9|6673.7|6671.9|6677.3|6675.5|6673.1|6671.3|238
1599733200000|2020-09-10 10:20:00|6673.8|6672|6673.5|6671.7|6675.9|6673.5|6673.4|6671.6|173
1599733500000|2020-09-10 10:25:00|6673.4|6671.6|6673.8|6672|6674.2|6672.4|6672.5|6670.7|297
1599733800000|2020-09-10 10:30:00|6673.7|6671.9|6673.9|6672.1|6676.3|6674.5|6673.5|6671.7|280
1599734100000|2020-09-10 10:35:00|6673.8|6672|6674.9|6673.1|6675.4|6673.6|6672.4|6670.3|323
1599734400000|2020-09-10 10:40:00|6675|6673.2|6673.9|6672.1|6675.1|6673.3|6673.3|6671.5|214
1599734700000|2020-09-10 10:45:00|6673.8|6672|6675.7|6673.9|6677.2|6675.4|6673.5|6671.7|264
1599735000000|2020-09-10 10:50:00|6675.8|6674|6676.4|6674.6|6677.3|6675.5|6675.7|6673.9|378
1599735300000|2020-09-10 10:55:00|6676.5|6674.7|6676|6674.2|6677.9|6676.1|6676|6674.2|295
1599735600000|2020-09-10 11:00:00|6676.1|6674.3|6679.8|6678|6680.5|6678.7|6676.1|6674.3|250
1599735900000|2020-09-10 11:05:00|6679.9|6678.1|6675.9|6674.1|6680|6678.2|6675.1|6673.3|310
1599736200000|2020-09-10 11:10:00|6675.8|6674|6673.9|6672.1|6676.5|6674.7|6673.6|6671.8|351
1599736500000|2020-09-10 11:15:00|6674|6672.2|6674.8|6673|6675.3|6673.2|6673.4|6671.6|202
1599736800000|2020-09-10 11:20:00|6674.9|6673.1|6674.9|6673.1|6677.4|6675.6|6674.5|6672.7|266
1599737100000|2020-09-10 11:25:00|6675|6673.2|6676.3|6674.5|6677.5|6675.7|6674.1|6672.3|237
1599737400000|2020-09-10 11:30:00|6676.4|6674.6|6675.8|6674|6676.5|6674.7|6675|6673.2|275
1599737700000|2020-09-10 11:35:00|6675.7|6673.9|6673.2|6671.4|6676.5|6674.7|6672.6|6670.4|327
1599738000000|2020-09-10 11:40:00|6673.3|6671.5|6672.6|6669.6|6673.3|6671.5|6671.8|6669.4|181
1599738300000|2020-09-10 11:45:00|6672.5|6669.5|6668.5|6666.7|6675.4|6673|6668.2|6666|430
1599738600000|2020-09-10 11:50:00|6668.6|6666.8|6676.7|6674.9|6677.4|6675|6667.4|6665.2|437
1599738900000|2020-09-10 11:55:00|6677.4|6674.4|6676.9|6673.9|6678.9|6676.2|6675.7|6673.1|364
1599739200000|2020-09-10 12:00:00|6676.5|6674.7|6678.1|6676.3|6679.6|6677.6|6674.1|6671.9|304
1599739500000|2020-09-10 12:05:00|6678.3|6676.5|6682.4|6679.4|6685.8|6682.8|6676.4|6674|449
1599739800000|2020-09-10 12:10:00|6682.3|6679.3|6681.2|6679.4|6683.4|6681.6|6680|6677.9|363
1599740100000|2020-09-10 12:15:00|6681.1|6679.3|6683.1|6680.1|6684.4|6682|6681|6678.9|235
1599740400000|2020-09-10 12:20:00|6682.2|6680.4|6682.6|6680.8|6682.9|6680.8|6679.1|6676.3|302
1599740700000|2020-09-10 12:25:00|6683.3|6680.3|6683.2|6679.2|6683.3|6680.9|6680|6676.7|235
1599741000000|2020-09-10 12:30:00|6682.7|6678.7|6690.8|6687.8|6692.1|6689.1|6676.9|6673.9|796
1599741300000|2020-09-10 12:35:00|6690.9|6687.9|6697.2|6694.2|6699.7|6696.7|6689.9|6686.9|775
1599741600000|2020-09-10 12:40:00|6697|6694|6695.4|6692.4|6699.9|6696.9|6692|6689.7|622
1599741900000|2020-09-10 12:45:00|6695.1|6692.1|6699.4|6696.4|6699.6|6696.6|6690.9|6687.9|580
1599742200000|2020-09-10 12:50:00|6699.3|6696.3|6700.4|6697.4|6703.5|6700.6|6696.8|6693.9|601
1599742500000|2020-09-10 12:55:00|6700.3|6697.3|6693.5|6691.7|6700.3|6697.3|6691.4|6688.8|469
1599742800000|2020-09-10 13:00:00|6694.1|6691.1|6695|6692|6696.7|6694.3|6692|6689.7|440
1599743100000|2020-09-10 13:05:00|6694.9|6691.9|6697.3|6694.3|6698.1|6695.8|6694|6691|294
1599743400000|2020-09-10 13:10:00|6697.4|6694.4|6702.3|6699.3|6702.7|6700|6697|6694.4|406
1599743700000|2020-09-10 13:15:00|6702.2|6699.2|6703.9|6700.9|6710.4|6707.4|6701.7|6698.8|438
1599744000000|2020-09-10 13:20:00|6703.8|6700.8|6701.4|6698.4|6705.6|6703|6701.2|6698.4|386
1599744300000|2020-09-10 13:25:00|6702.1|6699.1|6702.3|6699.3|6704.8|6701.8|6701.5|6698.5|298
1599744600000|2020-09-10 13:30:00|6702.2|6699.2|6701|6698|6703.3|6700.3|6697.1|6694.3|473
1599744900000|2020-09-10 13:35:00|6701.1|6698.1|6697.1|6694.1|6702.2|6699.6|6695.9|6693.5|439
1599745200000|2020-09-10 13:40:00|6697.2|6694.2|6702.7|6700.9|6703.4|6701|6696.5|6694.2|361
1599745500000|2020-09-10 13:45:00|6703.4|6700.4|6708.4|6705.4|6709.6|6706.9|6700.6|6698.4|432
1599745800000|2020-09-10 13:50:00|6707.8|6706|6703|6701.2|6708.4|6706.6|6701.2|6699.2|460
1599746100000|2020-09-10 13:55:00|6703.1|6701.3|6694.4|6691.4|6705.3|6703|6694.4|6691.4|443
1599746400000|2020-09-10 14:00:00|6694.5|6691.5|6698.2|6696.4|6700.4|6698.5|6691.7|6688.7|398
1599746700000|2020-09-10 14:05:00|6699.2|6696.2|6694.6|6692.8|6699.4|6696.9|6692|6689.8|436
1599747000000|2020-09-10 14:10:00|6694.7|6692.9|6686.5|6684.7|6695.8|6693.8|6686.4|6684.2|383
1599747300000|2020-09-10 14:15:00|6686.4|6684.6|6688.9|6685.9|6689.8|6687.1|6684.6|6682.2|413
1599747600000|2020-09-10 14:20:00|6688.4|6686.6|6683.6|6681.8|6690.8|6688.7|6683.5|6681.7|349
1599747900000|2020-09-10 14:25:00|6683.5|6681.7|6682.3|6679.3|6687.1|6684.5|6678.5|6676.7|490
1599748200000|2020-09-10 14:30:00|6682.2|6679.2|6689|6686|6690|6687.2|6682.2|6679.2|383
1599748500000|2020-09-10 14:35:00|6689.1|6686.1|6685.5|6683.7|6690.3|6687.9|6684.8|6682.9|414
1599748800000|2020-09-10 14:40:00|6685.6|6683.8|6686.7|6684.9|6688.6|6686.2|6684.3|6682.2|397
1599749100000|2020-09-10 14:45:00|6686.8|6685|6680.5|6677.5|6688.7|6686.3|6677.6|6675.2|589
1599749400000|2020-09-10 14:50:00|6680.6|6677.6|6680.8|6679|6686.3|6684|6679.6|6677.6|435
1599749700000|2020-09-10 14:55:00|6680.7|6678.9|6674.8|6673|6682.1|6679.8|6671.6|6669.3|572
1599750000000|2020-09-10 15:00:00|6675.1|6673.3|6676.6|6673.6|6677|6674.5|6671.2|6669|564
1599750300000|2020-09-10 15:05:00|6676.2|6673.2|6678.1|6676.3|6679.7|6677.4|6675.6|6673.2|387
1599750600000|2020-09-10 15:10:00|6678.2|6676.4|6674.3|6672.5|6679|6676.6|6673.7|6671.4|394
1599750900000|2020-09-10 15:15:00|6675|6672|6672|6669|6675.2|6672.8|6669.5|6666.9|438
1599751200000|2020-09-10 15:20:00|6671.5|6669.7|6674.5|6671.5|6675|6672.6|6671.5|6669.2|354
1599751500000|2020-09-10 15:25:00|6674.3|6671.3|6671.8|6668.8|6675.6|6673|6669.5|6667.2|342
1599751800000|2020-09-10 15:30:00|6671.6|6668.6|6670.1|6667.1|6674.6|6672.5|6669.5|6667.1|376
1599752100000|2020-09-10 15:35:00|6670|6667|6670.1|6668.3|6672.4|6670.1|6667.7|6665.3|527
1599752400000|2020-09-10 15:40:00|6670.7|6667.7|6672.3|6670.5|6673.8|6671.7|6668.5|6666|397
1599752700000|2020-09-10 15:45:00|6673.2|6670.2|6674.5|6671.5|6675.5|6673.4|6671.9|6669.1|393
1599753000000|2020-09-10 15:50:00|6674.6|6671.6|6668.1|6665.1|6674.8|6671.8|6666.1|6663.9|330
1599753300000|2020-09-10 15:55:00|6668|6665|6666.7|6664.9|6669.1|6666.7|6664.8|6662.7|384
1599753600000|2020-09-10 16:00:00|6666.6|6664.8|6664|6662.2|6669.9|6667.8|6664|6661.9|351
1599753900000|2020-09-10 16:05:00|6664.1|6662.3|6663|6661.2|6666|6663.7|6661.4|6659.6|498
1599754200000|2020-09-10 16:10:00|6663.4|6661.6|6664.5|6662.7|6667.5|6665.7|6663.4|6661.1|336
1599754500000|2020-09-10 16:15:00|6664.3|6662.5|6668.6|6666.8|6669.4|6667.6|6664.2|6662.4|351
1599754800000|2020-09-10 16:20:00|6668.5|6666.7|6664.6|6662.8|6669.3|6666.9|6662.1|6659.5|330
1599755100000|2020-09-10 16:25:00|6664.5|6662.7|6662.9|6661.1|6665.3|6663.1|6660.8|6658.9|329
1599755400000|2020-09-10 16:30:00|6663.1|6661.3|6663.2|6661.4|6665.4|6663.5|6662.7|6660.6|293
1599755700000|2020-09-10 16:35:00|6662.9|6661.1|6660.3|6658.5|6663.3|6661.2|6659.8|6658|406
1599756000000|2020-09-10 16:40:00|6660.4|6658.6|6658.8|6655.8|6662.5|6660.1|6658|6655.8|334
1599756300000|2020-09-10 16:45:00|6658.5|6656.7|6657|6655.2|6660.2|6657.7|6653.6|6651.2|492
1599756600000|2020-09-10 16:50:00|6656.9|6655.1|6660.4|6658.6|6662.2|6659.9|6656.8|6655|380
1599756900000|2020-09-10 16:55:00|6660.5|6658.7|6664.4|6661.4|6664.8|6661.9|6660|6657.9|361
1599757200000|2020-09-10 17:00:00|6664.3|6661.3|6666.3|6663.3|6667.2|6664.8|6663.7|6661.2|402
1599757500000|2020-09-10 17:05:00|6666.1|6663.1|6669.9|6666.9|6669.9|6667.7|6664|6662.2|419
1599757800000|2020-09-10 17:10:00|6670|6667|6668.2|6666.4|6670.6|6668.5|6667.5|6664.9|297
1599758100000|2020-09-10 17:15:00|6668.4|6666.6|6670.7|6668.9|6671.8|6669.4|6667|6664.5|317
1599758400000|2020-09-10 17:20:00|6670.8|6669|6670|6668.2|6672|6669.9|6669.7|6667.9|240
1599758700000|2020-09-10 17:25:00|6669.9|6668.1|6670.8|6667.8|6672.3|6669.9|6668.3|6666.5|306
1599759000000|2020-09-10 17:30:00|6670.4|6668.6|6669.6|6667.8|6671.3|6669.3|6668.1|6666|274
1599759300000|2020-09-10 17:35:00|6669.5|6667.7|6670.1|6667.1|6670.5|6668|6667.9|6666|263
1599759600000|2020-09-10 17:40:00|6670|6667|6670.3|6668.5|6671.6|6669.8|6668.8|6666.5|222
1599759900000|2020-09-10 17:45:00|6670.4|6668.6|6666.5|6664.7|6671.9|6669.6|6666.4|6663.9|242
1599760200000|2020-09-10 17:50:00|6666.4|6664.6|6664.7|6662.9|6667.7|6665.5|6664.6|6662.8|296
1599760500000|2020-09-10 17:55:00|6664.9|6663.1|6665.3|6663.5|6666.6|6664.4|6663.2|6660.8|296
1599760800000|2020-09-10 18:00:00|6665.4|6663.6|6664.5|6662.7|6666.2|6663.8|6663|6660.7|352
1599761100000|2020-09-10 18:05:00|6664.4|6662.6|6662.9|6659.9|6666|6663.6|6660.9|6658.1|313
1599761400000|2020-09-10 18:10:00|6663|6660|6660.9|6657.9|6663.3|6661|6659.1|6656.6|264
1599761700000|2020-09-10 18:15:00|6660.7|6658.9|6659.1|6656.1|6661.4|6659|6658.5|6655.9|308
1599762000000|2020-09-10 18:20:00|6659|6656|6652.5|6650.7|6659.4|6656.8|6652.2|6650.4|382
1599762300000|2020-09-10 18:25:00|6652.6|6650.8|6649.8|6648|6655.2|6652.8|6649.1|6647|486
1599762600000|2020-09-10 18:30:00|6650.6|6647.6|6653|6650|6655.3|6652.7|6649.9|6647.6|431
1599762900000|2020-09-10 18:35:00|6653.1|6650.1|6655.6|6653.8|6657.2|6654.2|6651.4|6649.2|341
1599763200000|2020-09-10 18:40:00|6655.4|6653.6|6652.3|6650.5|6655.6|6653.8|6652|6649.9|371
1599763500000|2020-09-10 18:45:00|6652.1|6650.3|6656.8|6655|6657.8|6655.7|6652.1|6650.3|396
1599763800000|2020-09-10 18:50:00|6656.7|6654.9|6657.1|6654.1|6660.2|6657.8|6655.2|6653|364
1599764100000|2020-09-10 18:55:00|6657|6654|6659.2|6656.2|6660.4|6658.2|6655.9|6653.8|377
1599764400000|2020-09-10 19:00:00|6659.1|6656.1|6654.9|6651.9|6660.2|6657.9|6654.1|6651.7|319
1599764700000|2020-09-10 19:05:00|6654.3|6652.5|6653.3|6650.3|6658.1|6655.5|6652.1|6649.8|361
1599765000000|2020-09-10 19:10:00|6653|6650|6650.4|6647.4|6653.5|6650.6|6649.1|6646.7|333
1599765300000|2020-09-10 19:15:00|6649.7|6647.9|6646.6|6644.8|6652.2|6649.7|6645.9|6643.2|351
1599765600000|2020-09-10 19:20:00|6647.2|6644.2|6644.7|6642.9|6648.4|6645.9|6644.7|6642|293
1599765900000|2020-09-10 19:25:00|6644.8|6643|6645.4|6642.4|6646.4|6644|6640.4|6637.6|389
1599766200000|2020-09-10 19:30:00|6644.6|6642.8|6647.3|6645.5|6649|6646.7|6642.7|6639.9|426
1599766500000|2020-09-10 19:35:00|6647.2|6645.4|6645.3|6643.5|6648.6|6646.5|6644|6641.6|331
1599766800000|2020-09-10 19:40:00|6645.2|6643.4|6649.3|6646.3|6651|6648.5|6644.4|6642.4|288
1599767100000|2020-09-10 19:45:00|6648.8|6647|6646.9|6643.9|6650.2|6647.9|6645.7|6643.5|336
1599767400000|2020-09-10 19:50:00|6647|6644|6649.4|6647.6|6650.2|6647.8|6645.1|6642.7|383
1599767700000|2020-09-10 19:55:00|6649.5|6647.7|6645|6642|6651.2|6649.2|6643.9|6641.5|339
1599768000000|2020-09-10 20:00:00|6644.7|6642.9|6647.8|6644.8|6648.2|6645.8|6644.7|6642.3|255
1599768300000|2020-09-10 20:05:00|6648|6645|6648.7|6645.7|6649.5|6647.5|6647.3|6644.7|166
1599768600000|2020-09-10 20:10:00|6648.8|6645.8|6647|6644|6649.2|6647.4|6645.7|6643|170
1599768900000|2020-09-10 20:15:00|6647.1|6644.1|6647.9|6644.9|6648|6645.3|6646.3|6643.8|61
1599769200000|2020-09-10 20:20:00|6648|6645|6648.1|6645.1|6648.2|6645.6|6647.3|6644.8|73
1599769500000|2020-09-10 20:25:00|6648|6645|6647.4|6644.4|6648.1|6645.7|6646.4|6643.8|101
1599769800000|2020-09-10 20:30:00|6646.9|6643.9|6648.9|6645.9|6649.1|6646.1|6646.8|6643.8|93
1599770100000|2020-09-10 20:35:00|6649|6646|6650.2|6647.2|6650.2|6647.4|6647.6|6644.6|110
1599770400000|2020-09-10 20:40:00|6650.1|6647.1|6649.9|6646.9|6650.3|6648|6648.8|6646.7|79
1599770700000|2020-09-10 20:45:00|6649.8|6646.8|6649.7|6647.9|6651.2|6648.8|6649.3|6646.6|107
1599771000000|2020-09-10 20:50:00|6650.3|6647.3|6651|6648|6651.6|6648.9|6650.3|6647.3|132
1599771300000|2020-09-10 20:55:00|6651.4|6648.4|6652.9|6649.9|6654.2|6651.2|6650.4|6647.4|205
1599771600000|2020-09-10 21:00:00|6652.5|6648.5|6647.9|6643.9|6653.1|6649.1|6647.9|6643.9|49
1599771900000|2020-09-10 21:05:00|6648.2|6644.2|6647.4|6643.4|6650.7|6646.7|6645.8|6641.8|219
1599772200000|2020-09-10 21:10:00|6646.7|6642.7|6648.2|6644.2|6652.6|6648.6|6646.6|6642.6|282
1599772500000|2020-09-10 21:15:00|6648|6644|6647.2|6643.2|6649.3|6645.3|6646.7|6642.7|132
1599772800000|2020-09-10 21:20:00|6647.3|6643.3|6648.1|6644.1|6648.6|6644.6|6646.3|6642.3|149
1599773100000|2020-09-10 21:25:00|6647.8|6643.8|6646.4|6642.4|6648.2|6644.2|6645.2|6641.2|138
1599773400000|2020-09-10 21:30:00|6646.5|6642.5|6646.7|6642.7|6649.4|6645.4|6646.1|6642.1|230
1599773700000|2020-09-10 21:35:00|6647.2|6643.2|6647.1|6643.1|6648|6644|6646.1|6642.1|182
1599774000000|2020-09-10 21:40:00|6647.3|6643.3|6646.6|6642.6|6647.6|6643.6|6645.8|6641.8|122
1599774300000|2020-09-10 21:45:00|6646.8|6642.8|6645.9|6641.9|6647.1|6643.1|6645.3|6641.3|279
1599774600000|2020-09-10 21:50:00|6646|6642|6646.7|6642.7|6647.1|6643.1|6644.6|6640.6|278
1599774900000|2020-09-10 21:55:00|6646.6|6642.6|6648.4|6644.4|6648.6|6644.6|6645.8|6641.8|298
1599775200000|2020-09-10 22:00:00|6648|6644|6650.4|6647.4|6650.6|6647.6|6647.8|6643.8|368
1599775500000|2020-09-10 22:05:00|6650.3|6647.3|6650.5|6647.5|6650.8|6647.8|6650.2|6647.2|185
1599775800000|2020-09-10 22:10:00|6650.7|6647.7|6650.5|6647.5|6651.1|6648.1|6650.3|6647.3|252
1599776100000|2020-09-10 22:15:00|6650.6|6647.6|6650.8|6647.8|6651.2|6648.2|6649.9|6646.9|214
1599776400000|2020-09-10 22:20:00|6650.7|6647.7|6650.7|6647.7|6650.9|6647.9|6649.9|6646.9|156
1599776700000|2020-09-10 22:25:00|6650.6|6647.6|6651.8|6648.8|6652.2|6649.2|6649.2|6647.1|129
1599777000000|2020-09-10 22:30:00|6651.9|6648.9|6652.3|6649.3|6653|6650|6650.8|6647.8|242
1599777300000|2020-09-10 22:35:00|6652.4|6649.4|6651.7|6648.7|6652.4|6649.4|6650.5|6647.5|118
1599777600000|2020-09-10 22:40:00|6651.8|6648.8|6652.5|6649.5|6652.7|6649.7|6651.6|6648.6|145
1599777900000|2020-09-10 22:45:00|6652.1|6649.1|6651.8|6648.8|6652.9|6649.9|6651.3|6648.3|126
1599778200000|2020-09-10 22:50:00|6651.9|6648.9|6653.9|6650.9|6655.9|6652.9|6650.9|6647.9|134
1599778500000|2020-09-10 22:55:00|6653.8|6650.8|6652.5|6649.5|6653.9|6650.9|6652.5|6649.5|133
1599778800000|2020-09-10 23:00:00|6652.4|6649.4|6647.9|6644.9|6654|6651|6646.7|6643.7|211
1599779100000|2020-09-10 23:05:00|6648|6645|6648.9|6645.9|6649.4|6646.4|6647.9|6644.9|93
1599779400000|2020-09-10 23:10:00|6648.8|6645.8|6649.5|6646.5|6650|6647.2|6648.8|6645.8|112
1599779700000|2020-09-10 23:15:00|6649.6|6646.6|6651.1|6648.1|6651.3|6648.8|6649.6|6646.6|115
1599780000000|2020-09-10 23:20:00|6651.2|6648.2|6652|6649|6652.3|6650|6650.5|6647.9|158
1599780300000|2020-09-10 23:25:00|6651.9|6648.9|6650.5|6648.7|6652.1|6649.9|6649.6|6647.3|125
1599780600000|2020-09-10 23:30:00|6650.4|6648.6|6650.7|6647.7|6654.1|6651.3|6649.6|6647|157
1599780900000|2020-09-10 23:35:00|6650.9|6647.9|6648.9|6645.9|6650.9|6648.4|6648.1|6645.6|74
1599781200000|2020-09-10 23:40:00|6648.8|6645.8|6649.2|6646.2|6649.9|6647.4|6647.7|6645.2|99
1599781500000|2020-09-10 23:45:00|6649.7|6646.7|6649.4|6646.4|6649.9|6647.1|6647.4|6644.6|230
1599781800000|2020-09-10 23:50:00|6649.3|6646.3|6648.9|6645.9|6650|6647.8|6648.2|6645.4|172
1599782100000|2020-09-10 23:55:00|6648.4|6646.6|6647.8|6644.8|6649.1|6646.7|6646.5|6644.1|211
1599782400000|2020-09-11 00:00:00|6647.9|6644.9|6648.6|6646.8|6652.1|6649.7|6646.3|6643.9|338
1599782700000|2020-09-11 00:05:00|6649.2|6646.2|6649.8|6646.8|6650.6|6648.2|6647.5|6644.5|219
1599783000000|2020-09-11 00:10:00|6649.9|6646.9|6650.9|6647.9|6652|6649.6|6649.4|6646.9|227
1599783300000|2020-09-11 00:15:00|6650.6|6648.8|6658.5|6656.7|6660|6657.8|6650.6|6648.7|274
1599783600000|2020-09-11 00:20:00|6658.6|6656.8|6660|6657|6662.8|6660.6|6658.5|6656.7|273
1599783900000|2020-09-11 00:25:00|6659.9|6658.1|6659.7|6656.7|6660.9|6658.5|6658.6|6656.1|212
1599784200000|2020-09-11 00:30:00|6659.1|6657.3|6659.2|6657.4|6660.2|6658.4|6656.7|6654.7|174
1599784500000|2020-09-11 00:35:00|6659.1|6657.3|6658.7|6655.7|6659.3|6657.4|6656.7|6654.2|208
1599784800000|2020-09-11 00:40:00|6658.8|6655.8|6658.1|6655.1|6660|6657.7|6655.2|6652.8|282
1599785100000|2020-09-11 00:45:00|6658.4|6655.4|6658|6656.2|6660.8|6658.3|6657.5|6654.9|255
1599785400000|2020-09-11 00:50:00|6658.1|6656.3|6659.9|6656.9|6660.4|6657.8|6654.9|6652.8|288
1599785700000|2020-09-11 00:55:00|6660|6657|6657.1|6655.3|6660|6657.8|6657|6654.8|232
1599786000000|2020-09-11 01:00:00|6657.3|6655.5|6659.3|6657.5|6660|6658.2|6656.8|6654.6|270
1599786300000|2020-09-11 01:05:00|6659.2|6657.4|6660.4|6658.6|6660.9|6659.1|6657.7|6655.6|274
1599786600000|2020-09-11 01:10:00|6660.5|6658.7|6660.4|6657.4|6661.9|6660.1|6658.7|6656.6|283
1599786900000|2020-09-11 01:15:00|6660.7|6657.7|6661.3|6659.5|6663.5|6660.7|6659.6|6656.7|199
1599787200000|2020-09-11 01:20:00|6661.2|6659.4|6661.8|6660|6662.4|6660.6|6659.4|6657.2|211
1599787500000|2020-09-11 01:25:00|6661.7|6659.9|6660.2|6658.4|6663|6660.8|6659.6|6657.2|187
1599787800000|2020-09-11 01:30:00|6660.1|6658.3|6660|6658.2|6661.9|6659.6|6658.9|6656.6|238
1599788100000|2020-09-11 01:35:00|6660.1|6658.3|6658.6|6655.6|6660.8|6658.6|6657.3|6654.8|209
1599788400000|2020-09-11 01:40:00|6658.5|6655.5|6656.6|6653.6|6659|6656.9|6656.3|6653.6|181
1599788700000|2020-09-11 01:45:00|6656.5|6653.5|6655.6|6653.8|6657|6654.9|6654.7|6652.5|226
1599789000000|2020-09-11 01:50:00|6656.2|6653.2|6656.6|6653.6|6656.8|6654.5|6654.2|6651.8|223
1599789300000|2020-09-11 01:55:00|6656.5|6653.5|6656.7|6654.9|6658|6655.8|6655.8|6653|191
1599789600000|2020-09-11 02:00:00|6657.4|6654.4|6656.8|6655|6658|6655.8|6656.1|6653.7|164
1599789900000|2020-09-11 02:05:00|6656.7|6654.9|6660.7|6658.9|6661.4|6659.1|6656.7|6654.8|128
1599790200000|2020-09-11 02:10:00|6660.3|6658.5|6660.2|6658.4|6661.5|6659.3|6659|6656.6|174
1599790500000|2020-09-11 02:15:00|6660.3|6658.5|6661.3|6658.3|6662.7|6660.5|6659.7|6657.1|204
1599790800000|2020-09-11 02:20:00|6661.2|6658.2|6661.3|6659.5|6662.5|6660.7|6660.3|6657.8|170
1599791100000|2020-09-11 02:25:00|6661.4|6659.6|6661.3|6659.5|6662.8|6660.3|6661.2|6659.1|124
1599791400000|2020-09-11 02:30:00|6661.4|6659.6|6662.2|6659.2|6662.3|6659.9|6660.4|6658.6|134
1599791700000|2020-09-11 02:35:00|6662.1|6659.1|6659|6657.2|6662.4|6660.6|6657.8|6655.8|131
1599792000000|2020-09-11 02:40:00|6658.9|6657.1|6659.1|6657.3|6660.3|6658.5|6658.9|6656.6|108
1599792300000|2020-09-11 02:45:00|6659|6657.2|6659|6657.2|6659.6|6657.3|6657.9|6655.5|148
1599792600000|2020-09-11 02:50:00|6658.9|6657.1|6659.6|6656.6|6659.9|6657.7|6658.1|6655.7|169
1599792900000|2020-09-11 02:55:00|6659.1|6657.3|6658.7|6656.9|6659.8|6657.8|6657.6|6655.8|174
1599793200000|2020-09-11 03:00:00|6659|6657.2|6658.1|6656.3|6660.9|6658.5|6657.9|6655.6|226
1599793500000|2020-09-11 03:05:00|6658|6656.2|6660.1|6658.3|6661.1|6658.9|6658|6655.9|179
1599793800000|2020-09-11 03:10:00|6660.2|6658.4|6659.1|6657.3|6660.6|6658.5|6658.8|6656.7|184
1599794100000|2020-09-11 03:15:00|6659.3|6657.5|6658.9|6655.9|6659.3|6657.5|6658|6655.8|125
1599794400000|2020-09-11 03:20:00|6658.8|6657|6658.1|6656.3|6659.7|6657.8|6658|6655.7|177
1599794700000|2020-09-11 03:25:00|6658|6656.2|6658.6|6655.6|6659.4|6656.8|6657.7|6655.5|109
1599795000000|2020-09-11 03:30:00|6657.9|6654.9|6659.8|6658|6660.6|6658.3|6657.7|6654.8|200
1599795300000|2020-09-11 03:35:00|6660.2|6657.2|6661.7|6659.9|6663|6661|6659.5|6657.1|173
1599795600000|2020-09-11 03:40:00|6661.8|6660|6661.9|6660.1|6662.5|6660.3|6661|6658.6|89
1599795900000|2020-09-11 03:45:00|6661.8|6660|6662.9|6661.1|6663.7|6661.9|6661.8|6659.6|134
1599796200000|2020-09-11 03:50:00|6663|6661.2|6662|6660.2|6663.6|6661.8|6661.8|6660|104
1599796500000|2020-09-11 03:55:00|6661.9|6660.1|6662.2|6660.4|6662.7|6660.4|6661.3|6658.8|115
1599796800000|2020-09-11 04:00:00|6662.1|6660.3|6663.2|6661.4|6663.8|6662|6661.9|6659.6|139
1599797100000|2020-09-11 04:05:00|6663.3|6661.5|6662.9|6661.1|6665.7|6663.4|6662.9|6660.6|126
1599797400000|2020-09-11 04:10:00|6663|6661.2|6663.1|6661.3|6663.4|6661.4|6662.9|6660.4|69
1599797700000|2020-09-11 04:15:00|6663.2|6661.4|6665.1|6663.3|6665.8|6664|6663.1|6661.3|131
1599798000000|2020-09-11 04:20:00|6665.2|6663.4|6664.9|6663.1|6666.5|6664.7|6664.5|6662.5|141
1599798300000|2020-09-11 04:25:00|6665|6663.2|6665.6|6663.8|6665.9|6664.1|6664.3|6662.5|107
1599798600000|2020-09-11 04:30:00|6665.7|6663.9|6662.9|6661.1|6665.7|6663.9|6662.2|6660.4|170
1599798900000|2020-09-11 04:35:00|6662.7|6660.9|6665.8|6664|6666|6664.2|6662.7|6660.5|146
1599799200000|2020-09-11 04:40:00|6665.1|6663.3|6664.8|6663|6665.7|6663.6|6664.5|6662.7|122
1599799500000|2020-09-11 04:45:00|6664.9|6663.1|6666.7|6663.7|6667.5|6665.7|6664.3|6662.5|237
1599799800000|2020-09-11 04:50:00|6666.6|6663.6|6666.6|6663.6|6666.8|6664.3|6665|6663.2|110
1599800100000|2020-09-11 04:55:00|6665.3|6663.5|6665|6663.2|6665.8|6663.6|6664.3|6662.4|125
1599800400000|2020-09-11 05:00:00|6664.9|6663.1|6665.5|6663.7|6665.9|6663.8|6662.9|6661.1|167
1599800700000|2020-09-11 05:05:00|6665.4|6663.6|6664.7|6662.9|6665.6|6663.8|6664.2|6662.4|129
1599801000000|2020-09-11 05:10:00|6664.6|6662.8|6663.2|6661.4|6665|6663.2|6663.2|6661.4|111
1599801300000|2020-09-11 05:15:00|6663.4|6661.6|6663|6661.2|6664.4|6662|6662.9|6660.5|144
1599801600000|2020-09-11 05:20:00|6663.1|6661.3|6663.1|6661.3|6663.9|6661.6|6662.4|6660.6|118
1599801900000|2020-09-11 05:25:00|6663.2|6661.4|6662.9|6661.1|6663.8|6661.9|6662.8|6660.6|91
1599802200000|2020-09-11 05:30:00|6663|6661.2|6663.3|6661.5|6664.4|6662.6|6662.2|6660.4|160
1599802500000|2020-09-11 05:35:00|6663.2|6661.4|6664.2|6662.4|6664.7|6662.9|6663.1|6660.8|107
1599802800000|2020-09-11 05:40:00|6664.1|6662.3|6664.8|6663|6664.9|6663|6663.8|6661.5|200
1599803100000|2020-09-11 05:45:00|6664.7|6662.9|6664.7|6662.9|6664.8|6663|6664|6662.2|178
1599803400000|2020-09-11 05:50:00|6664.6|6662.8|6665.6|6663.8|6666.8|6664.7|6664.6|6662.8|189
1599803700000|2020-09-11 05:55:00|6665.7|6663.9|6666.7|6663.7|6666.7|6664.3|6665.6|6663.5|78
1599804000000|2020-09-11 06:00:00|6666.9|6663.9|6664|6662.2|6667.7|6665.1|6663.8|6661.6|231
1599804300000|2020-09-11 06:05:00|6663.9|6662.1|6665.6|6663.8|6665.8|6663.9|6661.9|6659.7|300
1599804600000|2020-09-11 06:10:00|6665.7|6663.9|6664|6662.2|6666.8|6665|6663.6|6661.4|315
1599804900000|2020-09-11 06:15:00|6664.6|6661.6|6666.3|6664.5|6666.7|6664.9|6663.1|6661.1|240
1599805200000|2020-09-11 06:20:00|6666.2|6664.4|6663.7|6661.9|6667.1|6665.1|6662.8|6660.3|227
1599805500000|2020-09-11 06:25:00|6663.8|6662|6663.7|6661.9|6665.4|6663.3|6661.6|6659.4|295
1599805800000|2020-09-11 06:30:00|6663.6|6661.8|6662|6660.2|6664.7|6662.5|6661.8|6660|210
1599806100000|2020-09-11 06:35:00|6661.9|6660.1|6664.2|6662.4|6666.1|6663.6|6661.9|6659.8|324
1599806400000|2020-09-11 06:40:00|6664.7|6662.9|6664|6662.2|6665.9|6663.7|6663.1|6660.7|331
1599806700000|2020-09-11 06:45:00|6663.9|6662.1|6664.6|6661.6|6667.1|6664.9|6663.1|6660.8|256
1599807000000|2020-09-11 06:50:00|6664.7|6661.7|6667.6|6664.6|6668.1|6665.4|6664|6661.7|203
1599807300000|2020-09-11 06:55:00|6667.5|6664.5|6669.3|6666.3|6669.3|6666.9|6665|6662.6|299
1599807600000|2020-09-11 07:00:00|6669.4|6666.4|6669.1|6667.3|6669.4|6667.4|6665.3|6663|421
1599807900000|2020-09-11 07:05:00|6669.2|6667.4|6671.8|6670|6672.1|6670.2|6668.1|6666.3|334
1599808200000|2020-09-11 07:10:00|6671.7|6669.9|6672.9|6669.9|6675.5|6673.1|6671.7|6669.6|373
1599808500000|2020-09-11 07:15:00|6673|6670|6676.6|6673.6|6678.7|6676.3|6672.4|6669.8|366
1599808800000|2020-09-11 07:20:00|6676.5|6673.5|6678.9|6675.9|6683.6|6681.2|6676.4|6673.5|453
1599809100000|2020-09-11 07:25:00|6679|6676|6679|6676|6682|6680|6677.9|6675.5|415
1599809400000|2020-09-11 07:30:00|6678.7|6675.7|6678.1|6676.3|6680.7|6678.7|6677.4|6675|383
1599809700000|2020-09-11 07:35:00|6677.9|6676.1|6680|6678.2|6681|6678.7|6677.8|6675.5|319
1599810000000|2020-09-11 07:40:00|6679.8|6678|6675.9|6674.1|6680.6|6678.3|6674.3|6671.8|376
1599810300000|2020-09-11 07:45:00|6675.8|6674|6674.5|6672.7|6677|6674.7|6674.4|6672.1|317
1599810600000|2020-09-11 07:50:00|6674.6|6672.8|6674.1|6672.3|6674.9|6673.1|6673.5|6671.5|258
1599810900000|2020-09-11 07:55:00|6674|6672.2|6677.9|6676.1|6678|6676.2|6673.5|6671.6|293
1599811200000|2020-09-11 08:00:00|6677.8|6676|6676.9|6675.1|6679.4|6677.3|6673.8|6671.8|325
1599811500000|2020-09-11 08:05:00|6677|6675.2|6678.8|6677|6679.2|6677.4|6675.7|6673.2|343
1599811800000|2020-09-11 08:10:00|6678.5|6676.7|6676.7|6674.9|6680.1|6678.3|6676.7|6674.9|384
1599812100000|2020-09-11 08:15:00|6676.3|6674.5|6677.9|6676.1|6678|6676.2|6675.7|6673.6|429
1599812400000|2020-09-11 08:20:00|6678|6676.2|6678.7|6676.9|6678.9|6677|6677.4|6675.5|205
1599812700000|2020-09-11 08:25:00|6678.8|6677|6677.1|6675.3|6679.7|6677.6|6676.4|6674|257
1599813000000|2020-09-11 08:30:00|6677|6675.2|6678.3|6676.5|6679.9|6677.7|6677|6675|282
1599813300000|2020-09-11 08:35:00|6678.2|6676.4|6682.5|6679.5|6685.6|6682.6|6676.1|6674.3|424
1599813600000|2020-09-11 08:40:00|6682.4|6679.4|6685.4|6683.6|6686.1|6683.8|6681|6678.7|412
1599813900000|2020-09-11 08:45:00|6685.2|6683.4|6684.5|6682.7|6686.8|6685|6683.6|6681.3|325
1599814200000|2020-09-11 08:50:00|6684.6|6682.8|6681|6679.2|6685.7|6683.5|6680.9|6679.1|349
1599814500000|2020-09-11 08:55:00|6681.1|6679.3|6681.2|6678.2|6681.6|6679.3|6678.1|6676.2|396
1599814800000|2020-09-11 09:00:00|6680.7|6678.9|6681.9|6680.1|6682|6680.2|6677|6674.9|461
1599815100000|2020-09-11 09:05:00|6682|6680.2|6684|6682.2|6686.3|6684.5|6681.4|6679.6|408
1599815400000|2020-09-11 09:10:00|6684.1|6682.3|6686.5|6684.7|6687.8|6685.3|6683.2|6681.4|385
1599815700000|2020-09-11 09:15:00|6686.4|6684.6|6682.8|6681|6686.6|6684.8|6682.2|6680.4|318
1599816000000|2020-09-11 09:20:00|6682.9|6681.1|6683.2|6681.4|6684.3|6682|6681.2|6679.4|377
1599816300000|2020-09-11 09:25:00|6683.4|6681.6|6687.4|6685.6|6687.8|6685.6|6683.2|6680.9|287
1599816600000|2020-09-11 09:30:00|6687.7|6685.9|6683|6681.2|6688.2|6686.2|6682.4|6679.7|357
1599816900000|2020-09-11 09:35:00|6683.1|6681.3|6685.2|6683.4|6686.2|6684.2|6683.1|6681.3|261
1599817200000|2020-09-11 09:40:00|6685.1|6683.3|6685.8|6684|6687.2|6685|6684.4|6682.2|293
1599817500000|2020-09-11 09:45:00|6685.9|6684.1|6687.5|6685.7|6688.9|6687|6685.8|6683.5|291
1599817800000|2020-09-11 09:50:00|6687.4|6685.6|6688.5|6686.7|6689.2|6686.8|6685.5|6683.3|244
1599818100000|2020-09-11 09:55:00|6688.7|6686.9|6689|6686|6690.1|6688.1|6688.2|6685.9|211
1599818400000|2020-09-11 10:00:00|6688.9|6685.9|6687.1|6685.3|6689|6686|6686.3|6684.2|285
1599818700000|2020-09-11 10:05:00|6687|6685.2|6689.8|6688|6690.2|6688.3|6686.8|6685|325
1599819000000|2020-09-11 10:10:00|6689.7|6687.9|6686.4|6684.6|6690.4|6688.3|6686.2|6684.4|334
1599819300000|2020-09-11 10:15:00|6686.3|6684.5|6687.3|6685.5|6688.2|6686|6686.2|6684.4|298
1599819600000|2020-09-11 10:20:00|6687.2|6685.4|6685.2|6683.4|6689|6686.7|6685.2|6683.4|309
1599819900000|2020-09-11 10:25:00|6685.7|6683.9|6689.7|6686.7|6690.1|6688.1|6685.5|6683.3|366
1599820200000|2020-09-11 10:30:00|6689.8|6686.8|6687.9|6684.9|6689.8|6687.4|6686.6|6683.9|351
1599820500000|2020-09-11 10:35:00|6688|6685|6692.6|6690.8|6695.8|6693.4|6687.6|6684.7|401
1599820800000|2020-09-11 10:40:00|6692.7|6690.9|6692.9|6689.9|6696.5|6694.4|6691.8|6688.8|379
1599821100000|2020-09-11 10:45:00|6693|6690|6688.6|6686.8|6693.2|6690.3|6687.4|6685.1|416
1599821400000|2020-09-11 10:50:00|6688.7|6686.9|6688|6685|6691.1|6688.8|6685.8|6684|320
1599821700000|2020-09-11 10:55:00|6687.9|6684.9|6690.9|6687.9|6691.2|6689.4|6687.4|6684.9|301
1599822000000|2020-09-11 11:00:00|6691|6688|6690.6|6687.6|6691.7|6689.4|6689.7|6687.3|244
1599822300000|2020-09-11 11:05:00|6690.8|6687.8|6690|6687|6692.4|6689.9|6688.5|6685.8|206
1599822600000|2020-09-11 11:10:00|6689.9|6686.9|6690.1|6687.1|6693.2|6690.7|6689.5|6686.7|261
1599822900000|2020-09-11 11:15:00|6690|6687|6690.7|6687.7|6691.2|6688.4|6686.1|6683.1|292
1599823200000|2020-09-11 11:20:00|6690.6|6687.6|6688.8|6685.8|6691.7|6688.8|6688.3|6685.8|351
1599823500000|2020-09-11 11:25:00|6688.9|6685.9|6684.9|6683.1|6689.8|6687.4|6684.7|6682.3|328
1599823800000|2020-09-11 11:30:00|6685.4|6682.4|6686|6684.2|6687.7|6685.2|6684.6|6682.3|341
1599824100000|2020-09-11 11:35:00|6686.7|6683.7|6687.6|6684.6|6687.7|6685.6|6684.6|6682.2|258
1599824400000|2020-09-11 11:40:00|6687.7|6684.7|6685.4|6683.6|6687.7|6685.3|6685.1|6682.7|207
1599824700000|2020-09-11 11:45:00|6685.3|6683.5|6687.5|6684.5|6688.6|6686.2|6684.7|6682.9|226
1599825000000|2020-09-11 11:50:00|6687.4|6684.4|6684.8|6681.8|6687.7|6685.2|6684.1|6681.7|254
1599825300000|2020-09-11 11:55:00|6684.9|6681.9|6685|6683.2|6685.7|6683.5|6682.8|6680.7|319
1599825600000|2020-09-11 12:00:00|6684.9|6683.1|6684.9|6683.1|6687|6684.4|6684.1|6681.7|192
1599825900000|2020-09-11 12:05:00|6685|6683.2|6683.2|6681.4|6686.5|6684.1|6683.1|6680.9|218
1599826200000|2020-09-11 12:10:00|6683.3|6681.5|6684.1|6682.3|6684.7|6682.5|6682.1|6679.9|280
1599826500000|2020-09-11 12:15:00|6684|6682.2|6683.4|6681.6|6686|6683.3|6683.4|6681.3|244
1599826800000|2020-09-11 12:20:00|6683.5|6681.7|6684.7|6681.7|6685.7|6683.8|6683.4|6681.2|226
1599827100000|2020-09-11 12:25:00|6684.1|6682.3|6683.9|6679.9|6684.8|6682.7|6682.2|6678.9|236
1599827400000|2020-09-11 12:30:00|6683.7|6679.7|6676.5|6673.5|6684.6|6680.6|6675.9|6673.4|435
1599827700000|2020-09-11 12:35:00|6676.6|6673.6|6675.3|6673.5|6677.6|6675.1|6674.9|6672.4|293
1599828000000|2020-09-11 12:40:00|6676|6673|6672.5|6670.7|6676|6673.7|6672.2|6669.9|232
1599828300000|2020-09-11 12:45:00|6672.4|6670.6|6667.1|6665.3|6674.3|6671.8|6667.1|6665.1|310
1599828600000|2020-09-11 12:50:00|6667.2|6665.4|6670.1|6668.3|6670.9|6668.5|6667.1|6665.3|221
1599828900000|2020-09-11 12:55:00|6670.2|6668.4|6670.1|6668.3|6670.9|6668.7|6668.5|6666.4|260
1599829200000|2020-09-11 13:00:00|6670.2|6668.4|6671.9|6668.9|6672.1|6669.7|6669.3|6667.2|250
1599829500000|2020-09-11 13:05:00|6672.3|6669.3|6673.9|6670.9|6675.4|6672.6|6671.6|6669.3|222
1599829800000|2020-09-11 13:10:00|6673.8|6670.8|6679.8|6676.8|6679.9|6677.5|6672.5|6670.4|237
1599830100000|2020-09-11 13:15:00|6679.9|6676.9|6678.3|6676.5|6681|6678.8|6677.3|6675.1|225
1599830400000|2020-09-11 13:20:00|6678.9|6675.9|6676.3|6674.5|6679|6676.6|6675.7|6673.2|183
1599830700000|2020-09-11 13:25:00|6676.4|6674.6|6677.2|6675.4|6679|6677.2|6676.3|6674|286
1599831000000|2020-09-11 13:30:00|6677.3|6675.5|6675.3|6673.5|6679.9|6677.5|6675.3|6673|352
1599831300000|2020-09-11 13:35:00|6675.4|6673.6|6676.2|6674.4|6676.7|6674.6|6671.3|6669|430
1599831600000|2020-09-11 13:40:00|6676.3|6674.5|6680.4|6678.6|6681.1|6678.8|6674.3|6671.9|305
1599831900000|2020-09-11 13:45:00|6680.3|6678.5|6680.5|6678.7|6681.1|6678.7|6678.2|6676|282
1599832200000|2020-09-11 13:50:00|6680.4|6678.6|6683.5|6681.7|6683.9|6682.1|6679.6|6677.7|307
1599832500000|2020-09-11 13:55:00|6683.6|6681.8|6678|6675|6683.6|6681.8|6676.3|6674.5|400
1599832800000|2020-09-11 14:00:00|6677.9|6674.9|6676.5|6674.7|6678.6|6675.9|6674.5|6672.5|391
1599833100000|2020-09-11 14:05:00|6676.4|6674.6|6678.2|6676.4|6680.2|6678.2|6675.5|6673.7|351
1599833400000|2020-09-11 14:10:00|6678.3|6676.5|6681.4|6679.6|6682.2|6679.9|6676.5|6674.6|378
1599833700000|2020-09-11 14:15:00|6681.3|6679.5|6682.7|6680.9|6685.6|6683.2|6679.7|6677.9|437
1599834000000|2020-09-11 14:20:00|6682.8|6681|6686|6684.2|6687.4|6685.1|6682.5|6680.2|354
1599834300000|2020-09-11 14:25:00|6685.9|6684.1|6685.6|6683.8|6687.8|6685.3|6683.9|6681.8|336
1599834600000|2020-09-11 14:30:00|6685.5|6683.7|6683.1|6681.3|6686.3|6684.1|6680.1|6677.9|361
1599834900000|2020-09-11 14:35:00|6683.3|6681.5|6681.9|6680.1|6684.7|6682.3|6681.5|6679.1|289
1599835200000|2020-09-11 14:40:00|6682.1|6680.3|6678.4|6676.6|6683.2|6681.1|6678.3|6675.9|218
1599835500000|2020-09-11 14:45:00|6678.5|6676.7|6676|6674.2|6679.7|6677.3|6673.6|6671.3|329
1599835800000|2020-09-11 14:50:00|6675.9|6674.1|6675.5|6672.5|6678.5|6676|6674.8|6672.5|334
1599836100000|2020-09-11 14:55:00|6675.6|6672.6|6672.5|6669.5|6675.8|6673.4|6671.4|6669|386
1599836400000|2020-09-11 15:00:00|6672.4|6669.4|6677|6674|6677.3|6675|6672|6669.4|360
1599836700000|2020-09-11 15:05:00|6676.9|6673.9|6675.4|6673.6|6678|6675.7|6675.2|6673.4|219
1599837000000|2020-09-11 15:10:00|6675.3|6673.5|6674.3|6672.5|6675.7|6673.9|6674.2|6672.4|113
1599837300000|2020-09-11 15:15:00|6674.2|6672.4|6672.8|6671|6674.3|6672.5|6671.2|6669|203
1599837600000|2020-09-11 15:20:00|6672.7|6670.9|6667.8|6664.8|6673.2|6671|6667.2|6664.7|182
1599837900000|2020-09-11 15:25:00|6667.9|6664.9|6668.2|6666.4|6670|6667.6|6666.3|6664.5|215
1599838200000|2020-09-11 15:30:00|6668.3|6666.5|6664.4|6662.6|6668.7|6666.5|6664.3|6662|269
1599838500000|2020-09-11 15:35:00|6664.5|6662.7|6663.6|6661.8|6665.1|6662.8|6662.3|6660.5|236
1599838800000|2020-09-11 15:40:00|6664.4|6661.4|6662.5|6660.7|6664.4|6662.1|6660.6|6658.8|276
1599839100000|2020-09-11 15:45:00|6662.4|6660.6|6666.4|6664.6|6666.6|6664.7|6662.3|6659.9|257
1599839400000|2020-09-11 15:50:00|6666.5|6664.7|6666.4|6664.6|6667.9|6665.6|6665.6|6663.3|227
1599839700000|2020-09-11 15:55:00|6665.7|6663.9|6667.5|6665.7|6668.6|6666.8|6665.5|6663.7|149
1599840000000|2020-09-11 16:00:00|6668.1|6665.1|6672.2|6670.4|6672.3|6670.5|6667.2|6664.9|233
1599840300000|2020-09-11 16:05:00|6672.1|6670.3|6673.3|6671.5|6674.6|6672.1|6671.6|6669|292
1599840600000|2020-09-11 16:10:00|6673.5|6671.7|6671.6|6669.8|6674.4|6672|6671.3|6669.5|177
1599840900000|2020-09-11 16:15:00|6671.8|6670|6670.6|6668.8|6672.7|6670.6|6670.3|6668|248
1599841200000|2020-09-11 16:20:00|6670.7|6668.9|6670.4|6668.6|6671.4|6669.5|6669.8|6667.8|217
1599841500000|2020-09-11 16:25:00|6670.3|6668.5|6669.2|6667.4|6671.2|6668.8|6669.2|6667.4|111
1599841800000|2020-09-11 16:30:00|6669.1|6667.3|6665.4|6663.6|6669.2|6667.4|6665.3|6663.5|212
1599842100000|2020-09-11 16:35:00|6665.5|6663.7|6666.1|6664.3|6667.9|6665.6|6665.2|6663.4|214
1599842400000|2020-09-11 16:40:00|6665.9|6664.1|6663.4|6661.6|6666.2|6664.4|6663.2|6660.9|226
1599842700000|2020-09-11 16:45:00|6663.3|6661.5|6665.8|6662.8|6666|6663.6|6663.1|6660.9|128
1599843000000|2020-09-11 16:50:00|6665.2|6663.4|6667|6665.2|6668.6|6666.8|6665.2|6663.4|163
1599843300000|2020-09-11 16:55:00|6666.9|6665.1|6663.4|6661.6|6667.6|6665.4|6663.3|6660.9|243
1599843600000|2020-09-11 17:00:00|6663.3|6661.5|6659.9|6656.9|6664.2|6662.1|6659.4|6656.9|289
1599843900000|2020-09-11 17:05:00|6660|6657|6650.3|6648.5|6660|6657.6|6650.1|6647.6|310
1599844200000|2020-09-11 17:10:00|6650.2|6648.4|6650.2|6648.4|6651.1|6649|6646.4|6644.6|355
1599844500000|2020-09-11 17:15:00|6649.9|6648.1|6651.3|6649.5|6653.5|6651.7|6649.3|6647.1|355
1599844800000|2020-09-11 17:20:00|6651.4|6649.6|6649.2|6647.4|6652.2|6649.8|6649.1|6646.8|291
1599845100000|2020-09-11 17:25:00|6649.3|6647.5|6645.2|6643.4|6650.6|6648.4|6645.1|6643.3|287
1599845400000|2020-09-11 17:30:00|6645.9|6642.9|6645.7|6643.9|6647.5|6645.1|6642.3|6639.8|294
1599845700000|2020-09-11 17:35:00|6645.8|6644|6649.1|6647.3|6649.8|6647.6|6645.8|6643.8|278
1599846000000|2020-09-11 17:40:00|6649|6647.2|6649.5|6647.7|6651|6648.7|6647.5|6645.7|285
1599846300000|2020-09-11 17:45:00|6649.6|6647.8|6649.2|6647.4|6650.5|6648.7|6648.4|6646|329
1599846600000|2020-09-11 17:50:00|6649.3|6647.5|6649.6|6647.8|6650.8|6648.7|6648.5|6646.4|268
1599846900000|2020-09-11 17:55:00|6649.5|6647.7|6648.7|6645.7|6650.7|6648.4|6647.4|6645.1|256
1599847200000|2020-09-11 18:00:00|6648.3|6646.5|6649.6|6647.8|6649.6|6647.8|6647|6644.8|230
1599847500000|2020-09-11 18:05:00|6649.4|6647.6|6653.2|6651.4|6654|6651.9|6649.3|6647.5|223
1599847800000|2020-09-11 18:10:00|6653.1|6651.3|6656|6653|6656.8|6654.4|6652.2|6650.4|226
1599848100000|2020-09-11 18:15:00|6656.1|6653.1|6653.1|6650.1|6656.4|6653.9|6652.3|6650|310
1599848400000|2020-09-11 18:20:00|6653|6650|6655.2|6652.2|6655.8|6653.1|6650.9|6648.4|284
1599848700000|2020-09-11 18:25:00|6655.1|6652.1|6652.9|6649.9|6655.4|6652.7|6651.5|6649.1|257
1599849000000|2020-09-11 18:30:00|6653|6650|6656.4|6653.4|6657.7|6655.3|6652.4|6649.9|298
1599849300000|2020-09-11 18:35:00|6656.3|6653.3|6658.8|6655.8|6659.1|6656.8|6656|6653.3|234
1599849600000|2020-09-11 18:40:00|6658.7|6655.7|6658.4|6655.4|6659.1|6656.8|6656.9|6654.1|318
1599849900000|2020-09-11 18:45:00|6658.5|6655.5|6657.6|6654.6|6658.5|6655.7|6656.3|6653.8|267
1599850200000|2020-09-11 18:50:00|6657.7|6654.7|6659|6656|6659.2|6656.9|6657.4|6654.7|165
1599850500000|2020-09-11 18:55:00|6659.1|6656.1|6659.8|6656.8|6661.2|6658.9|6658.6|6656|277
1599850800000|2020-09-11 19:00:00|6659.9|6656.9|6661.7|6658.7|6662.1|6659.2|6658.7|6655.9|373
1599851100000|2020-09-11 19:05:00|6661.8|6658.8|6659.6|6656.6|6663.6|6660.7|6659.4|6656.4|338
1599851400000|2020-09-11 19:10:00|6659.5|6656.5|6659.5|6656.5|6659.7|6657.1|6656.6|6653.6|192
1599851700000|2020-09-11 19:15:00|6659.4|6656.4|6660.5|6657.5|6661|6658.1|6659|6656.3|161
1599852000000|2020-09-11 19:20:00|6660.6|6657.6|6663.7|6660.7|6664.4|6662|6660.3|6657.3|239
1599852300000|2020-09-11 19:25:00|6663.6|6660.6|6664.8|6661.8|6665|6662|6661.9|6659|190
1599852600000|2020-09-11 19:30:00|6664.9|6661.9|6666.7|6663.7|6667.8|6665|6664.6|6661.8|297
1599852900000|2020-09-11 19:35:00|6666.8|6663.8|6664.3|6661.3|6666.9|6664.2|6664.1|6661.1|211
1599853200000|2020-09-11 19:40:00|6664.4|6661.4|6664.8|6661.8|6665.1|6662.1|6663.6|6660.6|204
1599853500000|2020-09-11 19:45:00|6664.5|6662.7|6665.6|6662.6|6666.4|6664|6663.6|6660.6|219
1599853800000|2020-09-11 19:50:00|6665.7|6662.7|6663.1|6660.1|6666.2|6663.2|6663.1|6660.1|234
1599854100000|2020-09-11 19:55:00|6662.4|6660.6|6664.5|6661.5|6664.8|6661.8|6662.4|6659.5|215
1599854400000|2020-09-11 20:00:00|6664.6|6661.6|6664.9|6661.9|6665.1|6662.1|6663.5|6660.8|135
1599854700000|2020-09-11 20:05:00|6664.8|6661.8|6664.7|6661.7|6665.7|6663|6663.4|6660.4|164
1599855000000|2020-09-11 20:10:00|6665|6662|6663.8|6660.8|6665|6662|6663.6|6660.6|117
1599855300000|2020-09-11 20:15:00|6663.9|6660.9|6664.1|6661.1|6664.5|6661.5|6663.6|6660.6|105
1599855600000|2020-09-11 20:20:00|6664|6661|6665.2|6662.2|6665.8|6663.1|6663.7|6660.7|100
1599855900000|2020-09-11 20:25:00|6665|6662|6664.8|6661.8|6665.2|6662.2|6664.1|6661.1|94
1599856200000|2020-09-11 20:30:00|6664.4|6661.4|6663.3|6660.3|6665.1|6662.1|6662.9|6659.9|119
1599856500000|2020-09-11 20:35:00|6663.5|6660.5|6663.7|6660.7|6664|6661|6663.3|6660.3|87
1599856800000|2020-09-11 20:40:00|6663.6|6660.6|6666|6663|6666|6663|6663.6|6660.6|73
1599857100000|2020-09-11 20:45:00|6665.3|6662.3|6664.4|6661.4|6666.3|6663.3|6664.4|6661.4|101
1599857400000|2020-09-11 20:50:00|6664.9|6661.9|6668.5|6665.5|6670.1|6667.1|6664.6|6661.6|179
1599857700000|2020-09-11 20:55:00|6668.6|6665.6|6669.4|6665.4|6669.8|6665.8|6667.5|6664|168
1600027200000|2020-09-13 20:00:00|6665.6|6655.6|6665.6|6655.6|6665.6|6655.6|6665.6|6655.6|1
1600027800000|2020-09-13 20:10:00|6664.5|6654.5|6665.7|6655.7|6665.7|6655.7|6664.5|6654.5|2
1600028100000|2020-09-13 20:15:00|6669.1|6659.1|6671.4|6661.4|6672|6662|6669.1|6659.1|8
1600028400000|2020-09-13 20:20:00|6671.3|6661.3|6668.4|6658.4|6671.3|6661.3|6664.7|6654.7|10
1600028700000|2020-09-13 20:25:00|6668.3|6658.3|6668.2|6658.2|6668.3|6658.3|6664.7|6654.7|3
1600029000000|2020-09-13 20:30:00|6675|6665|6670.5|6660.5|6675|6665|6667.7|6657.7|12
1600029300000|2020-09-13 20:35:00|6667.7|6657.7|6674.5|6664.5|6675|6665|6667.7|6657.7|11
1600029600000|2020-09-13 20:40:00|6675|6665|6669.5|6659.5|6675|6665|6669.1|6659.1|6
1600029900000|2020-09-13 20:45:00|6670.3|6660.3|6669.9|6659.9|6670.3|6660.3|6667.5|6657.5|18
1600030200000|2020-09-13 20:50:00|6674.5|6664.5|6668|6658|6675|6665|6662.8|6653.3|21
1600030500000|2020-09-13 20:55:00|6668.5|6658.5|6666.6|6656.6|6668.5|6658.5|6666.6|6656.6|13
1600030800000|2020-09-13 21:00:00|6666.1|6657.1|6670.6|6661.6|6670.6|6661.6|6664.6|6655.6|56
1600031100000|2020-09-13 21:05:00|6669.8|6660.8|6665.7|6661.7|6669.8|6664.1|6664|6657.3|58
1600031400000|2020-09-13 21:10:00|6666.7|6662.7|6664|6660|6666.7|6662.7|6663.9|6659.9|98
1600031700000|2020-09-13 21:15:00|6664.1|6660.1|6665.2|6661.2|6665.7|6661.7|6663.9|6659.9|76
1600032000000|2020-09-13 21:20:00|6664.9|6660.9|6666|6662|6668.9|6664.9|6663.6|6659.6|98
1600032300000|2020-09-13 21:25:00|6667.6|6663.6|6667.2|6663.2|6668.9|6664.9|6664|6660|117
1600032600000|2020-09-13 21:30:00|6667|6663|6666.6|6662.6|6668.8|6664.8|6664.6|6660.6|141
1600032900000|2020-09-13 21:35:00|6666.7|6662.7|6667.4|6663.4|6667.9|6663.9|6665.2|6661.2|97
1600033200000|2020-09-13 21:40:00|6666.9|6662.9|6667.2|6663.2|6669.6|6665.6|6665.4|6661.4|146
1600033500000|2020-09-13 21:45:00|6667.3|6663.3|6666.4|6662.4|6668.1|6664.1|6666.1|6662.1|108
1600033800000|2020-09-13 21:50:00|6666.5|6662.5|6666.4|6662.4|6667.7|6663.7|6665.7|6661.7|116
1600034100000|2020-09-13 21:55:00|6666.3|6662.3|6666.7|6662.7|6668.2|6664.2|6664.7|6660.7|116
1600034400000|2020-09-13 22:00:00|6666.8|6662.8|6668.4|6664.5|6671.4|6667.6|6665.6|6661.6|364
1600034700000|2020-09-13 22:05:00|6668.1|6664.6|6667.5|6664.3|6668.9|6665.5|6666.9|6663.9|190
1600035000000|2020-09-13 22:10:00|6667.4|6664.5|6669.6|6666.6|6670.1|6666.7|6667.2|6664.2|188
1600035300000|2020-09-13 22:15:00|6669.7|6666.7|6670.6|6667.6|6671.1|6667.9|6669.4|6666.2|153
1600035600000|2020-09-13 22:20:00|6670.5|6667.5|6670.6|6667.6|6671.8|6668.2|6670|6666.6|156
1600035900000|2020-09-13 22:25:00|6670.5|6667.5|6671|6667.8|6672.3|6669.2|6670.5|6667.1|193
1600036200000|2020-09-13 22:30:00|6670.6|6667.6|6671|6668|6671.5|6668.5|6669.5|6666.2|171
1600036500000|2020-09-13 22:35:00|6670.8|6667.8|6672.5|6669.5|6672.7|6669.7|6670.4|6667.3|156
1600036800000|2020-09-13 22:40:00|6672.4|6669.4|6672.8|6669.8|6673.1|6670.1|6672.1|6669.1|130
1600037100000|2020-09-13 22:45:00|6672.7|6669.7|6673.7|6670.7|6673.9|6670.9|6672.1|6669.1|144
1600037400000|2020-09-13 22:50:00|6673.8|6670.8|6674.7|6671.7|6674.8|6671.8|6673.7|6670.7|136
1600037700000|2020-09-13 22:55:00|6674.6|6671.6|6674.1|6671.1|6675.9|6672.9|6674|6671|158
1600038000000|2020-09-13 23:00:00|6673.5|6671.7|6674.6|6672.8|6676.1|6673.1|6673.5|6670.8|186
1600038300000|2020-09-13 23:05:00|6675.3|6672.3|6674.8|6671.8|6675.9|6673.3|6673.8|6671|180
1600038600000|2020-09-13 23:10:00|6674.7|6671.7|6673.7|6670.7|6675.1|6672.1|6673.3|6670.5|149
1600038900000|2020-09-13 23:15:00|6673.8|6670.8|6671.8|6668.8|6673.8|6670.8|6671.2|6668.8|200
1600039200000|2020-09-13 23:20:00|6671.7|6668.7|6671.7|6668.7|6672.7|6670|6670|6667|213
1600039500000|2020-09-13 23:25:00|6671.6|6668.6|6672.3|6669.3|6672.4|6670|6671|6668|123
1600039800000|2020-09-13 23:30:00|6672.2|6669.2|6677|6674|6677.1|6674.6|6671.4|6668.8|229
1600040100000|2020-09-13 23:35:00|6676.9|6673.9|6678.9|6675.9|6679.8|6677.2|6676.4|6673.9|226
1600040400000|2020-09-13 23:40:00|6678.8|6675.8|6676|6673|6678.9|6675.9|6675.2|6672.9|163
1600040700000|2020-09-13 23:45:00|6676.1|6673.1|6679.9|6676.9|6680|6677.6|6676.1|6673.1|218
1600041000000|2020-09-13 23:50:00|6680|6677|6681.1|6678.1|6682|6679|6678.6|6676.1|301
1600041300000|2020-09-13 23:55:00|6681.2|6678.2|6688|6685|6688.3|6686|6680.4|6677.4|297
1600041600000|2020-09-14 00:00:00|6687.4|6685.6|6690.5|6688.7|6691.2|6688.8|6687.4|6684.6|256
1600041900000|2020-09-14 00:05:00|6690.4|6688.6|6693.2|6690.2|6696.9|6694.7|6690.3|6687.8|306
1600042200000|2020-09-14 00:10:00|6693.1|6690.1|6687.9|6684.9|6694.4|6691.7|6687.5|6684.7|258
1600042500000|2020-09-14 00:15:00|6687.8|6684.8|6685.8|6682.8|6688.1|6685.8|6685.2|6682.2|178
1600042800000|2020-09-14 00:20:00|6685.7|6682.7|6685|6682|6686.8|6684.4|6683.5|6680.6|181
1600043100000|2020-09-14 00:25:00|6685.1|6682.1|6679.7|6676.7|6685.1|6682.8|6678.8|6675.8|216
1600043400000|2020-09-14 00:30:00|6679.6|6676.6|6681|6678|6681.9|6678.9|6678.2|6675.7|176
1600043700000|2020-09-14 00:35:00|6680.9|6677.9|6681.2|6678.2|6682.1|6679.6|6680.4|6677.7|161
1600044000000|2020-09-14 00:40:00|6681.1|6678.1|6679.9|6676.9|6682|6679.6|6679.8|6676.8|168
1600044300000|2020-09-14 00:45:00|6680|6677|6680.1|6677.1|6681|6678.6|6678.6|6676.1|157
1600044600000|2020-09-14 00:50:00|6680|6677|6681.7|6678.7|6684.3|6682.3|6679.1|6676.3|264
1600044900000|2020-09-14 00:55:00|6681.4|6678.4|6678.9|6675.9|6682|6679.5|6677.6|6675.1|227
1600045200000|2020-09-14 01:00:00|6679|6676|6681.5|6679.7|6681.5|6679.7|6678|6675.7|253
1600045500000|2020-09-14 01:05:00|6681.4|6679.6|6687.1|6685.3|6687.5|6685.4|6679.1|6676.7|207
1600045800000|2020-09-14 01:10:00|6687|6685.2|6687.2|6685.4|6687.2|6685.4|6685|6682.3|213
1600046100000|2020-09-14 01:15:00|6687.1|6685.3|6686.3|6684.5|6689|6686.5|6686.3|6684.5|135
1600046400000|2020-09-14 01:20:00|6686.2|6684.4|6683.9|6680.9|6687.5|6685.4|6682.3|6680.3|207
1600046700000|2020-09-14 01:25:00|6683.8|6680.8|6686|6683|6686.7|6683.8|6683|6680.8|167
1600047000000|2020-09-14 01:30:00|6686.1|6683.1|6686|6684.2|6688.1|6685.5|6685.9|6682.9|212
1600047300000|2020-09-14 01:35:00|6686.1|6684.3|6687.1|6684.1|6689|6686.6|6685.2|6683|254
1600047600000|2020-09-14 01:40:00|6687|6684|6686.5|6684.7|6688.4|6686.1|6685.4|6683|307
1600047900000|2020-09-14 01:45:00|6686.4|6684.6|6686.7|6684.9|6688.2|6685.9|6686.2|6683.8|259
1600048200000|2020-09-14 01:50:00|6686.6|6684.8|6685.4|6683.6|6687.3|6685.4|6685.2|6683.4|160
1600048500000|2020-09-14 01:55:00|6685.5|6683.7|6689.4|6687.6|6689.4|6687.6|6685.2|6683.1|171
1600048800000|2020-09-14 02:00:00|6690.4|6688.6|6688|6686.2|6691.2|6688.8|6687.3|6685.5|210
1600049100000|2020-09-14 02:05:00|6688.1|6686.3|6692.8|6689.8|6694.6|6692.4|6688.1|6685.7|210
1600049400000|2020-09-14 02:10:00|6692.9|6689.9|6690.2|6688.4|6693.7|6691.3|6688.4|6686.6|218
1600049700000|2020-09-14 02:15:00|6690.1|6688.3|6690.2|6688.4|6690.9|6688.7|6689|6686.1|194
1600050000000|2020-09-14 02:20:00|6690.1|6688.3|6691.6|6689.8|6692.7|6690.9|6689.5|6687.7|177
1600050300000|2020-09-14 02:25:00|6691.5|6689.7|6689.8|6688|6692.5|6690.7|6689.5|6687.7|162
1600050600000|2020-09-14 02:30:00|6689.6|6687.8|6690.2|6688.4|6690.5|6688.6|6688.5|6686.1|233
1600050900000|2020-09-14 02:35:00|6690.3|6688.5|6690.7|6688.9|6692.3|6690.5|6690.2|6688.1|165
1600051200000|2020-09-14 02:40:00|6691.1|6689.3|6693.5|6690.5|6695.2|6693.4|6691|6689.2|273
1600051500000|2020-09-14 02:45:00|6692.5|6690.7|6690.2|6688.4|6693.2|6691.4|6689.2|6687.4|213
1600051800000|2020-09-14 02:50:00|6690.3|6688.5|6691.8|6688.8|6693.1|6690.7|6690.1|6687.8|193
1600052100000|2020-09-14 02:55:00|6691.9|6688.9|6690.3|6688.5|6692.2|6689.9|6689.4|6687.6|200
1600052400000|2020-09-14 03:00:00|6690.4|6688.6|6690.5|6688.7|6692.2|6689.7|6690.2|6687.8|129
1600052700000|2020-09-14 03:05:00|6690.4|6688.6|6691.4|6689.6|6692|6690.1|6690.4|6688.1|166
1600053000000|2020-09-14 03:10:00|6691.3|6689.5|6694.2|6692.4|6694.3|6692.5|6691.2|6689.4|125
1600053300000|2020-09-14 03:15:00|6694.9|6691.9|6693.5|6691.7|6695|6692.8|6693.5|6691.1|162
1600053600000|2020-09-14 03:20:00|6693.6|6691.8|6693.4|6691.6|6694.9|6692.9|6693.3|6691|160
1600053900000|2020-09-14 03:25:00|6693.3|6691.5|6694.5|6692.7|6695.2|6692.8|6692.9|6690.7|185
1600054200000|2020-09-14 03:30:00|6694.9|6693.1|6696.7|6694.9|6697.2|6694.9|6694.2|6691.8|128
1600054500000|2020-09-14 03:35:00|6696.6|6694.8|6695.7|6692.7|6696.7|6694.9|6695.2|6692.7|133
1600054800000|2020-09-14 03:40:00|6695.6|6692.6|6695|6692|6696.9|6694.6|6694.4|6692|187
1600055100000|2020-09-14 03:45:00|6695.2|6692.2|6695.1|6692.1|6695.6|6693.4|6694.3|6691.9|111
1600055400000|2020-09-14 03:50:00|6694.5|6692.7|6696.4|6694.6|6696.9|6694.6|6694.5|6692.5|152
1600055700000|2020-09-14 03:55:00|6696.3|6694.5|6695.4|6693.6|6697|6694.7|6695.2|6692.7|157
1600056000000|2020-09-14 04:00:00|6695.5|6693.7|6695.2|6693.4|6696.2|6693.8|6693.7|6691.1|161
1600056300000|2020-09-14 04:05:00|6694.7|6692.9|6694.2|6692.4|6695.8|6693.5|6693.4|6691.3|179
1600056600000|2020-09-14 04:10:00|6694.3|6692.5|6695.5|6693.7|6696.2|6693.8|6694.2|6692.4|129
1600056900000|2020-09-14 04:15:00|6695.4|6693.6|6696.8|6693.8|6696.8|6694.8|6695.3|6693.4|108
1600057200000|2020-09-14 04:20:00|6696|6694.2|6695.8|6694|6696.9|6694.6|6695|6693.2|180
1600057500000|2020-09-14 04:25:00|6695.9|6694.1|6697.2|6695.4|6697.4|6695.6|6695.5|6693.7|139
1600057800000|2020-09-14 04:30:00|6697.1|6695.3|6697.6|6695.8|6698.2|6695.8|6696.6|6694.2|141
1600058100000|2020-09-14 04:35:00|6697.5|6695.7|6697.2|6695.4|6697.6|6695.8|6696.7|6694.4|103
1600058400000|2020-09-14 04:40:00|6697.3|6695.5|6699.9|6698.1|6701.1|6698.8|6697.2|6695.4|170
1600058700000|2020-09-14 04:45:00|6699.8|6698|6698.3|6696.5|6700.1|6698|6697.5|6695.5|163
1600059000000|2020-09-14 04:50:00|6699|6696|6698.6|6696.8|6699.1|6696.9|6697.8|6695.5|116
1600059300000|2020-09-14 04:55:00|6699.6|6697.8|6697.3|6695.5|6701|6698.6|6697.3|6694.8|167
1600059600000|2020-09-14 05:00:00|6697.2|6695.4|6698.2|6696.4|6699.2|6696.7|6697.1|6694.8|154
1600059900000|2020-09-14 05:05:00|6698|6696.2|6697.5|6695.7|6698.6|6696.7|6697.4|6695.5|150
1600060200000|2020-09-14 05:10:00|6697.4|6695.6|6697.1|6695.3|6698|6695.6|6696.3|6694.5|144
1600060500000|2020-09-14 05:15:00|6697.3|6695.5|6696.6|6694.8|6697.3|6695.5|6696.3|6694.2|137
1600060800000|2020-09-14 05:20:00|6696.7|6694.9|6698.3|6696.5|6698.9|6696.6|6696.6|6694.6|156
1600061100000|2020-09-14 05:25:00|6698.2|6696.4|6695.8|6694|6698.6|6696.8|6695.7|6693.9|201
1600061400000|2020-09-14 05:30:00|6695.7|6693.9|6697.2|6695.4|6697.2|6695.4|6695.6|6693.5|169
1600061700000|2020-09-14 05:35:00|6697.3|6695.5|6696.1|6694.3|6698|6695.8|6695.4|6693.4|217
1600062000000|2020-09-14 05:40:00|6696|6694.2|6696.7|6694.9|6698|6696|6695.9|6693.5|168
1600062300000|2020-09-14 05:45:00|6696.8|6695|6700.7|6698.9|6701.5|6699.5|6696.7|6694.9|160
1600062600000|2020-09-14 05:50:00|6700.6|6698.8|6702.8|6699.8|6702.9|6700.5|6697.6|6695.4|211
1600062900000|2020-09-14 05:55:00|6702.7|6699.7|6701.6|6699.8|6703|6700.8|6700.3|6698|222
1600063200000|2020-09-14 06:00:00|6702.1|6699.1|6698.3|6696.5|6702.2|6699.7|6698.1|6695.8|365
1600063500000|2020-09-14 06:05:00|6698.4|6696.6|6698.5|6696.7|6700|6697.7|6697.4|6695|219
1600063800000|2020-09-14 06:10:00|6698.4|6696.6|6699.4|6697.6|6700|6697.7|6698|6696|238
1600064100000|2020-09-14 06:15:00|6699.3|6697.5|6698.3|6696.5|6699.3|6697.5|6697.1|6694.8|172
1600064400000|2020-09-14 06:20:00|6698.4|6696.6|6698.5|6695.5|6699.1|6697.3|6696.3|6694.3|315
1600064700000|2020-09-14 06:25:00|6697.6|6695.8|6695.9|6694.1|6698.5|6696.4|6695.3|6693.4|231
1600065000000|2020-09-14 06:30:00|6696|6694.2|6695.4|6693.6|6696.8|6694.7|6695.2|6693.2|177
1600065300000|2020-09-14 06:35:00|6695.3|6693.5|6695.5|6693.7|6697.6|6695.3|6695.3|6693.4|179
1600065600000|2020-09-14 06:40:00|6695.4|6693.6|6696.8|6695|6697.3|6695.5|6695.3|6693.5|213
1600065900000|2020-09-14 06:45:00|6696.9|6695.1|6698.3|6696.5|6699.1|6696.8|6696.6|6694.3|296
1600066200000|2020-09-14 06:50:00|6698.4|6696.6|6695.4|6693.6|6698.4|6696.6|6694.8|6693|306
1600066500000|2020-09-14 06:55:00|6695.3|6693.5|6697.6|6695.8|6698.8|6696.6|6695.1|6693.3|230
1600066800000|2020-09-14 07:00:00|6697.7|6695.9|6697.4|6695.6|6700.2|6697.7|6697.2|6694.9|314
1600067100000|2020-09-14 07:05:00|6697.5|6695.7|6699.2|6697.4|6702.3|6699.9|6697.4|6695.6|401
1600067400000|2020-09-14 07:10:00|6699.3|6697.5|6694.3|6692.5|6700.5|6698.3|6694.1|6692.3|355
1600067700000|2020-09-14 07:15:00|6694.2|6692.4|6692.1|6690.3|6695.9|6694.1|6692|6689.7|384
1600068000000|2020-09-14 07:20:00|6692|6690.2|6692.2|6690.4|6693.6|6691.8|6690.9|6689.1|316
1600068300000|2020-09-14 07:25:00|6692.1|6690.3|6692.5|6690.7|6694|6692.1|6691.2|6688.8|355
1600068600000|2020-09-14 07:30:00|6692.4|6690.6|6693.1|6691.3|6694|6692|6692|6689.7|358
1600068900000|2020-09-14 07:35:00|6693.2|6691.4|6693.3|6691.5|6693.7|6691.6|6691.2|6689.1|314
1600069200000|2020-09-14 07:40:00|6693.2|6691.4|6692.2|6690.4|6693.8|6691.6|6691.9|6689.6|222
1600069500000|2020-09-14 07:45:00|6692.1|6690.3|6692.5|6690.7|6693.3|6690.9|6692.1|6689.9|189
1600069800000|2020-09-14 07:50:00|6692.4|6690.6|6693.2|6691.4|6694.1|6692.3|6692|6689.6|310
1600070100000|2020-09-14 07:55:00|6693.3|6691.5|6694.4|6692.6|6695.8|6693.4|6693|6691.1|340
1600070400000|2020-09-14 08:00:00|6694.3|6692.5|6697.4|6695.6|6698.4|6695.9|6693.9|6691.5|328
1600070700000|2020-09-14 08:05:00|6697.3|6695.5|6699.2|6697.4|6699.8|6697.5|6697.2|6695.4|298
1600071000000|2020-09-14 08:10:00|6699.3|6697.5|6698.3|6696.5|6700.5|6698.5|6698.2|6695.9|316
1600071300000|2020-09-14 08:15:00|6698.4|6696.6|6700.3|6698.5|6701.5|6699|6698|6696.1|282
1600071600000|2020-09-14 08:20:00|6700.2|6698.4|6697.1|6695.3|6700.9|6698.6|6697.1|6695.2|379
1600071900000|2020-09-14 08:25:00|6697.2|6695.4|6697|6695.2|6698.2|6695.9|6696.4|6694.1|268
1600072200000|2020-09-14 08:30:00|6696.9|6695.1|6697.4|6695.6|6699.2|6696.9|6696.5|6694.4|322
1600072500000|2020-09-14 08:35:00|6697.3|6695.5|6697.7|6694.7|6697.9|6695.7|6696.3|6694|263
1600072800000|2020-09-14 08:40:00|6696.6|6694.8|6694.2|6692.4|6696.8|6695|6692.5|6690.1|306
1600073100000|2020-09-14 08:45:00|6694.9|6691.9|6695.4|6693.6|6697.1|6694.9|6693.3|6690.9|219
1600073400000|2020-09-14 08:50:00|6695.5|6693.7|6695.1|6692.1|6696|6693.7|6694.4|6692|160
1600073700000|2020-09-14 08:55:00|6695|6692|6694.9|6691.9|6695.7|6693.5|6693.6|6691.3|179
1600074000000|2020-09-14 09:00:00|6695|6692|6693.3|6691.5|6695.1|6692.2|6692.5|6690.7|208
1600074300000|2020-09-14 09:05:00|6693.4|6691.6|6695.2|6693.4|6697|6694.8|6693.3|6691.5|225
1600074600000|2020-09-14 09:10:00|6695.3|6693.5|6694.1|6692.3|6695.3|6693.5|6693.5|6691.7|208
1600074900000|2020-09-14 09:15:00|6694.2|6692.4|6695.2|6693.4|6695.9|6693.6|6694|6692|252
1600075200000|2020-09-14 09:20:00|6695.3|6693.5|6694.2|6692.4|6695.8|6693.6|6694.1|6691.9|311
1600075500000|2020-09-14 09:25:00|6694.1|6692.3|6692.8|6691|6694.9|6692.6|6692.7|6690.5|149
1600075800000|2020-09-14 09:30:00|6692.7|6690.9|6692.2|6690.4|6694.1|6691.7|6692.2|6689.9|210
1600076100000|2020-09-14 09:35:00|6692.3|6690.5|6689.5|6687.7|6692.4|6690.6|6689.2|6687.4|275
1600076400000|2020-09-14 09:40:00|6689.4|6687.6|6688.1|6686.3|6690.4|6688.4|6688.1|6686.1|283
1600076700000|2020-09-14 09:45:00|6688.2|6686.4|6686.3|6684.5|6689.7|6687.3|6686.2|6684|302
1600077000000|2020-09-14 09:50:00|6686.4|6684.6|6686.4|6684.6|6688.1|6685.8|6685.3|6683.2|257
1600077300000|2020-09-14 09:55:00|6686.5|6684.7|6688.3|6685.3|6689.2|6686.9|6686.4|6684.6|208
1600077600000|2020-09-14 10:00:00|6688.4|6685.4|6689.4|6687.6|6689.9|6687.7|6687.3|6684.9|260
1600077900000|2020-09-14 10:05:00|6689.2|6687.4|6691.3|6689.5|6692.1|6689.6|6689.1|6686.8|243
1600078200000|2020-09-14 10:10:00|6691.2|6689.4|6695.4|6693.6|6695.5|6693.7|6690.2|6687.9|258
1600078500000|2020-09-14 10:15:00|6696|6693|6695|6692|6696|6693.7|6693.5|6691.1|280
1600078800000|2020-09-14 10:20:00|6694.4|6692.6|6691.7|6689.9|6695.4|6693|6691.7|6689.1|289
1600079100000|2020-09-14 10:25:00|6691.8|6690|6693|6690|6693.7|6691.4|6691.4|6689.2|293
1600079400000|2020-09-14 10:30:00|6693.1|6690.1|6692.3|6690.5|6694.1|6691.7|6692.2|6690|211
1600079700000|2020-09-14 10:35:00|6692.4|6690.6|6691.2|6689.4|6692.8|6690.6|6691.1|6689|189
1600080000000|2020-09-14 10:40:00|6691.3|6689.5|6692.1|6690.3|6692.2|6690.4|6691.2|6689|129
1600080300000|2020-09-14 10:45:00|6692.2|6690.4|6694.3|6692.5|6695.6|6693.4|6691.3|6689.5|243
1600080600000|2020-09-14 10:50:00|6694.4|6692.6|6695.2|6693.4|6696.1|6693.6|6693.9|6691.7|197
1600080900000|2020-09-14 10:55:00|6695.9|6692.9|6694.6|6692.8|6697.9|6695.5|6694.4|6692|225
1600081200000|2020-09-14 11:00:00|6694.8|6693|6693.9|6690.9|6695.5|6693.5|6692.9|6690.9|199
1600081500000|2020-09-14 11:05:00|6694|6691|6693.1|6691.3|6694.9|6692.5|6692.3|6689.9|218
1600081800000|2020-09-14 11:10:00|6693|6691.2|6691.9|6688.9|6694|6691.5|6690.3|6687.8|199
1600082100000|2020-09-14 11:15:00|6691.8|6688.8|6692|6690.2|6693.8|6691.4|6690.9|6688.8|177
1600082400000|2020-09-14 11:20:00|6692.1|6690.3|6693.4|6691.6|6694.8|6692.4|6692|6689.6|187
1600082700000|2020-09-14 11:25:00|6693.3|6691.5|6694|6692.2|6695.6|6693.3|6692.1|6689.8|235
1600083000000|2020-09-14 11:30:00|6693.7|6691.9|6692.4|6690.6|6694.1|6691.9|6691|6688.8|268
1600083300000|2020-09-14 11:35:00|6692.5|6690.7|6692|6690.2|6693.1|6691.1|6691.5|6689.6|190
1600083600000|2020-09-14 11:40:00|6691.9|6690.1|6692.1|6690.3|6692.9|6690.8|6690.2|6687.9|262
1600083900000|2020-09-14 11:45:00|6692.7|6689.7|6692.6|6689.6|6693.9|6691.3|6691.9|6689.4|228
1600084200000|2020-09-14 11:50:00|6692.7|6689.7|6693.2|6691.4|6694|6692.2|6691.2|6688.9|220
1600084500000|2020-09-14 11:55:00|6693.1|6691.3|6692.2|6690.4|6693.9|6691.6|6691.1|6689.3|182
1600084800000|2020-09-14 12:00:00|6692.3|6690.5|6693.1|6691.3|6693.8|6691.7|6691|6689.2|198
1600085100000|2020-09-14 12:05:00|6693.2|6691.4|6695.7|6692.7|6696.3|6694.2|6692.1|6689.8|187
1600085400000|2020-09-14 12:10:00|6694.9|6693.1|6695.5|6693.7|6696.1|6694.2|6694.9|6692.6|190
1600085700000|2020-09-14 12:15:00|6695.9|6694.1|6696.1|6694.3|6696.6|6694.3|6694.8|6692.6|198
1600086000000|2020-09-14 12:20:00|6696.5|6694.7|6696.7|6693.7|6698.1|6695.2|6696.1|6693.6|177
1600086300000|2020-09-14 12:25:00|6696.9|6693.9|6695.2|6693.4|6696.9|6694.4|6695.1|6692.8|196
1600086600000|2020-09-14 12:30:00|6695.3|6693.5|6693.2|6691.4|6696.1|6694.2|6693.1|6690.7|173
1600086900000|2020-09-14 12:35:00|6693.1|6691.3|6696.5|6693.5|6697.7|6695.3|6693.1|6691.3|192
1600087200000|2020-09-14 12:40:00|6696.6|6693.6|6696.6|6693.6|6697.1|6694.8|6695.3|6692.7|135
1600087500000|2020-09-14 12:45:00|6696.5|6693.5|6700|6698.2|6700.8|6698.3|6695.8|6693.5|141
1600087800000|2020-09-14 12:50:00|6700.5|6697.5|6699.9|6698.1|6700.8|6698.5|6698.3|6695.9|245
1600088100000|2020-09-14 12:55:00|6700.5|6697.5|6698.7|6695.7|6701.2|6699|6697.1|6694.9|262
1600088400000|2020-09-14 13:00:00|6698.8|6695.8|6702.6|6699.6|6703|6700.9|6697.1|6694.6|286
1600088700000|2020-09-14 13:05:00|6702.7|6699.7|6704.2|6702.4|6705|6703.2|6701|6698.4|307
1600089000000|2020-09-14 13:10:00|6704.3|6702.5|6703.6|6700.6|6704.8|6702.5|6703.1|6700.6|209
1600089300000|2020-09-14 13:15:00|6703.7|6700.7|6705.9|6702.9|6706.2|6703.7|6703.2|6700.7|272
1600089600000|2020-09-14 13:20:00|6705.3|6703.5|6705.4|6703.6|6706.4|6704.3|6704.2|6701.7|221
1600089900000|2020-09-14 13:25:00|6705.3|6703.5|6701.6|6698.6|6705.8|6703.5|6700.6|6698.6|257
1600090200000|2020-09-14 13:30:00|6701.2|6699.4|6699.4|6697.6|6705|6702.6|6699.2|6697.4|340
1600090500000|2020-09-14 13:35:00|6699.5|6697.7|6700.1|6698.3|6700.9|6698.9|6698.6|6696.6|291
1600090800000|2020-09-14 13:40:00|6700.3|6698.5|6706.6|6704.8|6707.2|6704.9|6700.2|6698.4|339
1600091100000|2020-09-14 13:45:00|6706.7|6704.9|6711|6709.2|6716.3|6714.1|6706.5|6704.7|426
1600091400000|2020-09-14 13:50:00|6711.3|6709.5|6709.1|6707.3|6713|6711.1|6708.8|6706.6|353
1600091700000|2020-09-14 13:55:00|6709|6707.2|6706.8|6705|6709.7|6707.9|6706.4|6704.3|294
1600092000000|2020-09-14 14:00:00|6706.9|6705.1|6708.2|6706.4|6709.5|6707.2|6706.9|6704.7|351
1600092300000|2020-09-14 14:05:00|6708.1|6706.3|6709.6|6706.6|6711.6|6709.1|6707.1|6704.7|302
1600092600000|2020-09-14 14:10:00|6709.5|6706.5|6708.7|6705.7|6711.9|6709.6|6708|6705.7|266
1600092900000|2020-09-14 14:15:00|6708.8|6705.8|6712.2|6709.2|6712.3|6710|6708.7|6705.7|310
1600093200000|2020-09-14 14:20:00|6712|6709|6712.1|6709.1|6712.2|6710.1|6710.1|6708|301
1600093500000|2020-09-14 14:25:00|6712|6709|6710.4|6708.6|6713.2|6710.7|6710|6707.6|342
1600093800000|2020-09-14 14:30:00|6710.3|6708.5|6710.3|6708.5|6711.6|6709.2|6709.3|6707.3|270
1600094100000|2020-09-14 14:35:00|6710.4|6708.6|6706.1|6703.1|6710.7|6708.8|6705.4|6703.1|327
1600094400000|2020-09-14 14:40:00|6705.7|6703.9|6707.4|6705.6|6709.1|6707|6705.1|6702.6|300
1600094700000|2020-09-14 14:45:00|6707.5|6705.7|6705.9|6704.1|6708.5|6706.2|6703.8|6701.3|315
1600095000000|2020-09-14 14:50:00|6706.2|6704.4|6706|6704.2|6710.4|6708|6705.9|6704.1|277
1600095300000|2020-09-14 14:55:00|6705.9|6704.1|6712.2|6710.4|6713|6711.2|6704.2|6702.2|351
1600095600000|2020-09-14 15:00:00|6712.3|6710.5|6711.9|6710.1|6713.8|6711.7|6710.7|6708.2|375
1600095900000|2020-09-14 15:05:00|6711.8|6710|6711.9|6710.1|6714|6711.9|6710.6|6708.4|250
1600096200000|2020-09-14 15:10:00|6711.8|6710|6713.4|6711.6|6713.9|6712.1|6710.2|6707.6|206
1600096500000|2020-09-14 15:15:00|6713.3|6711.5|6712.1|6710.3|6714.8|6712.6|6712.1|6709.7|180
1600096800000|2020-09-14 15:20:00|6712.2|6710.4|6714.3|6712.5|6715|6712.6|6712|6710.2|215
1600097100000|2020-09-14 15:25:00|6714.2|6712.4|6713.5|6711.7|6715|6712.9|6712.3|6710|240
1600097400000|2020-09-14 15:30:00|6714.1|6711.1|6717.9|6716.1|6718.9|6716.1|6713.8|6711.1|340
1600097700000|2020-09-14 15:35:00|6718.6|6715.6|6717.7|6714.7|6719|6717.1|6717|6714.5|276
1600098000000|2020-09-14 15:40:00|6717.3|6715.5|6718.1|6716.3|6718.7|6716.4|6717.1|6714.6|150
1600098300000|2020-09-14 15:45:00|6718|6716.2|6715.1|6713.3|6719.5|6717.1|6714.8|6712.5|226
1600098600000|2020-09-14 15:50:00|6715.2|6713.4|6713.8|6712|6715.6|6713.8|6713.5|6711.2|164
1600098900000|2020-09-14 15:55:00|6713.5|6711.7|6712.1|6710.3|6714|6711.7|6711.4|6709.1|195
1600099200000|2020-09-14 16:00:00|6712|6710.2|6713.6|6711.8|6714.5|6712.7|6712|6710.2|192
1600099500000|2020-09-14 16:05:00|6713.2|6711.4|6713.8|6712|6714.5|6712.2|6712.5|6710.2|186
1600099800000|2020-09-14 16:10:00|6713.9|6712.1|6714.1|6712.3|6714.6|6712.4|6711.9|6709.7|158
1600100100000|2020-09-14 16:15:00|6714.2|6712.4|6714.4|6712.6|6715.7|6713.3|6714|6711.7|218
1600100400000|2020-09-14 16:20:00|6714.3|6712.5|6714|6712.2|6715.2|6713.2|6712.8|6710.5|162
1600100700000|2020-09-14 16:25:00|6714.2|6712.4|6713.8|6712|6715.9|6713.5|6713.1|6711.3|122
1600101000000|2020-09-14 16:30:00|6713.9|6712.1|6713|6711.2|6714.7|6712.8|6712.9|6710.7|176
1600101300000|2020-09-14 16:35:00|6712.9|6711.1|6713.1|6711.3|6714.2|6712.4|6712.9|6710.7|109
1600101600000|2020-09-14 16:40:00|6713.2|6711.4|6714.2|6712.4|6715.1|6713.3|6713.1|6710.6|182
1600101900000|2020-09-14 16:45:00|6714.1|6712.3|6712.9|6711.1|6714.9|6713.1|6712.8|6710.5|117
1600102200000|2020-09-14 16:50:00|6712.8|6711|6710.9|6709.1|6714.1|6711.6|6710.5|6708.7|201
1600102500000|2020-09-14 16:55:00|6711|6709.2|6713.3|6711.5|6713.5|6711.6|6710.8|6709|190
1600102800000|2020-09-14 17:00:00|6713.4|6711.6|6712.2|6710.4|6713.7|6711.6|6712|6709.8|160
1600103100000|2020-09-14 17:05:00|6712.1|6710.3|6710|6708.2|6712.4|6710.6|6709.5|6707.6|222
1600103400000|2020-09-14 17:10:00|6710.1|6708.3|6710.1|6708.3|6711.2|6709.4|6709.9|6707.6|176
1600103700000|2020-09-14 17:15:00|6710.8|6707.8|6707|6705.2|6711|6709.2|6705.9|6704.1|215
1600104000000|2020-09-14 17:20:00|6706.9|6705.1|6707.8|6706|6707.9|6706.1|6705.8|6704|113
1600104300000|2020-09-14 17:25:00|6707.7|6705.9|6709.1|6707.3|6709.1|6707.3|6706.5|6704.7|170
1600104600000|2020-09-14 17:30:00|6709|6707.2|6708.2|6706.4|6709.5|6707.7|6706.9|6705.1|171
1600104900000|2020-09-14 17:35:00|6708.1|6706.3|6709.8|6708|6710.3|6708.5|6708|6706.2|177
1600105200000|2020-09-14 17:40:00|6709.9|6708.1|6708.3|6706.5|6710.3|6708.5|6708.2|6706.4|206
1600105500000|2020-09-14 17:45:00|6708.2|6706.4|6708.7|6706.9|6709.7|6707.9|6708.2|6706.4|171
1600105800000|2020-09-14 17:50:00|6708.6|6706.8|6709.9|6708.1|6709.9|6708.1|6707.9|6706.1|143
1600106100000|2020-09-14 17:55:00|6709.8|6708|6709.7|6707.9|6710.1|6708.3|6709.1|6707.3|161
1600106400000|2020-09-14 18:00:00|6709.8|6708|6708.7|6706.9|6709.9|6708.1|6707.6|6705.8|158
1600106700000|2020-09-14 18:05:00|6708.8|6707|6708|6706.2|6708.9|6707.1|6707.6|6705.8|186
1600107000000|2020-09-14 18:10:00|6707.9|6706.1|6707.4|6705.6|6708.7|6706.9|6707.1|6705.3|163
1600107300000|2020-09-14 18:15:00|6707.7|6705.9|6708|6706.2|6708.6|6706.8|6707.1|6705.3|128
1600107600000|2020-09-14 18:20:00|6708.3|6706.5|6708|6706.2|6709.2|6707.4|6707.8|6706|167
1600107900000|2020-09-14 18:25:00|6707.9|6706.1|6708.1|6706.3|6708.2|6706.4|6706.8|6705|156
1600108200000|2020-09-14 18:30:00|6708|6706.2|6708.9|6707.1|6709.2|6707.2|6707.8|6706|169
1600108500000|2020-09-14 18:35:00|6708.8|6707|6708.9|6707.1|6709.1|6707.3|6708.6|6706.8|124
1600108800000|2020-09-14 18:40:00|6709|6707.2|6710.7|6708.9|6711|6709.2|6708.7|6706.9|242
1600109100000|2020-09-14 18:45:00|6710.9|6709.1|6710.4|6708.6|6711.4|6709.6|6710.2|6708.4|204
1600109400000|2020-09-14 18:50:00|6710.3|6708.5|6709.8|6708|6710.8|6709|6709.7|6707.9|194
1600109700000|2020-09-14 18:55:00|6709.9|6708.1|6709.9|6708.1|6710.9|6709.1|6709|6707.2|251
1600110000000|2020-09-14 19:00:00|6710.5|6707.5|6707.7|6704.7|6711.3|6708.9|6706.7|6704.5|305
1600110300000|2020-09-14 19:05:00|6707.8|6704.8|6708.2|6705.2|6708.3|6705.9|6706.4|6703.9|243
1600110600000|2020-09-14 19:10:00|6708.1|6705.1|6709.2|6706.2|6709.3|6706.8|6707.3|6704.9|118
1600110900000|2020-09-14 19:15:00|6708.6|6706.8|6710.4|6708.6|6711.2|6708.8|6707.4|6704.9|152
1600111200000|2020-09-14 19:20:00|6710.5|6708.7|6708.4|6706.6|6711.1|6708.7|6707.5|6705.7|85
1600111500000|2020-09-14 19:25:00|6708.5|6706.7|6708.6|6706.8|6709.4|6707.3|6708.4|6706.2|88
1600111800000|2020-09-14 19:30:00|6708.5|6706.7|6709.1|6706.1|6709.2|6706.9|6707.8|6705.7|131
1600112100000|2020-09-14 19:35:00|6709.2|6706.2|6708.7|6706.9|6709.5|6707.1|6708.4|6706.1|98
1600112400000|2020-09-14 19:40:00|6708.6|6706.8|6708.8|6707|6709|6707.2|6708.4|6706.6|144
1600112700000|2020-09-14 19:45:00|6708.9|6707.1|6710.6|6708.8|6711.3|6709|6708.7|6706.9|129
1600113000000|2020-09-14 19:50:00|6710.5|6708.7|6710.5|6708.7|6711.9|6709.5|6709.4|6707.2|143
1600113300000|2020-09-14 19:55:00|6710.6|6708.8|6707.9|6704.9|6711|6708.8|6707.2|6704.8|154
1600113600000|2020-09-14 20:00:00|6708.1|6705.1|6707.4|6705.6|6709|6706.6|6707.4|6705|116
1600113900000|2020-09-14 20:05:00|6707.5|6705.7|6708|6705|6708.5|6706|6707.3|6705|62
1600114200000|2020-09-14 20:10:00|6708.1|6705.1|6704.5|6702.7|6708.2|6706|6704.4|6702|93
1600114500000|2020-09-14 20:15:00|6704.4|6702.6|6704.4|6702.6|6705.2|6702.9|6704.2|6701.8|84
1600114800000|2020-09-14 20:20:00|6704.3|6702.5|6705.8|6702.8|6705.9|6703.5|6704.2|6701.8|83
1600115100000|2020-09-14 20:25:00|6705.9|6702.9|6704.9|6701.9|6706|6703.6|6704.7|6701.7|88
1600115400000|2020-09-14 20:30:00|6704.8|6701.8|6703.8|6700.8|6705|6702.5|6703.7|6700.7|87
1600115700000|2020-09-14 20:35:00|6703.7|6700.7|6702.8|6699.8|6703.8|6701.2|6702.7|6699.7|59
1600116000000|2020-09-14 20:40:00|6702.9|6699.9|6702.9|6699.9|6703.5|6701.2|6702.3|6699.4|75
1600116300000|2020-09-14 20:45:00|6702.8|6699.8|6701|6698|6703|6700|6701|6698|107
1600116600000|2020-09-14 20:50:00|6701.1|6698.1|6701.9|6698.9|6702|6699|6701|6698|78
1600116900000|2020-09-14 20:55:00|6702|6699|6700.5|6698.7|6702.2|6699.3|6700.5|6698.4|128
1600117200000|2020-09-14 21:00:00|6699.7|6695.7|6701.9|6697.9|6702.9|6698.9|6699.1|6695.1|42
1600117500000|2020-09-14 21:05:00|6701.8|6697.8|6701.6|6697.6|6703.1|6699.1|6699.7|6695.7|113
1600117800000|2020-09-14 21:10:00|6701.8|6697.8|6701.9|6697.9|6702.2|6698.2|6700.1|6696.1|168
1600118100000|2020-09-14 21:15:00|6702|6698|6703.6|6699.6|6704.1|6700.1|6700.6|6696.6|108
1600118400000|2020-09-14 21:20:00|6703.5|6699.5|6704.4|6700.4|6704.8|6700.8|6701.4|6697.4|214
1600118700000|2020-09-14 21:25:00|6704.6|6700.6|6704.7|6700.7|6706.1|6702.1|6702.7|6698.7|232
1600119000000|2020-09-14 21:30:00|6704.6|6700.6|6703.5|6699.5|6704.6|6700.6|6703|6699|218
1600119300000|2020-09-14 21:35:00|6703.6|6699.6|6704.1|6700.1|6704.7|6700.7|6703.4|6699.4|100
1600119600000|2020-09-14 21:40:00|6704.2|6700.2|6703.8|6699.8|6704.6|6700.6|6703.3|6699.3|87
1600119900000|2020-09-14 21:45:00|6703.7|6699.7|6703.8|6699.8|6704|6700|6703.2|6699.2|110
1600120200000|2020-09-14 21:50:00|6703.7|6699.7|6704|6700|6704.1|6700.1|6703.4|6699.4|131
1600120500000|2020-09-14 21:55:00|6703.8|6699.8|6703.7|6699.7|6704.3|6700.3|6703.5|6699.5|141
1600120800000|2020-09-14 22:00:00|6703.8|6699.8|6705.7|6702.7|6705.9|6702.9|6703.5|6699.6|190
1600121100000|2020-09-14 22:05:00|6705.8|6702.8|6704.8|6701.8|6705.8|6702.8|6704.4|6701.4|102
1600121400000|2020-09-14 22:10:00|6704.9|6701.9|6703.7|6700.7|6705.6|6702.6|6703.5|6700.5|123
1600121700000|2020-09-14 22:15:00|6703.5|6700.5|6703.6|6700.6|6704.5|6701.5|6703.3|6700.3|132
1600122000000|2020-09-14 22:20:00|6703.7|6700.7|6704.8|6701.8|6705.6|6702.6|6703.5|6700.5|111
1600122300000|2020-09-14 22:25:00|6704.7|6701.7|6704.7|6701.7|6704.9|6701.9|6704.5|6701.5|80
1600122600000|2020-09-14 22:30:00|6704.8|6701.8|6705.4|6702.4|6705.9|6702.9|6704.6|6701.6|117
1600122900000|2020-09-14 22:35:00|6704.9|6701.9|6705.1|6702.1|6705.8|6702.8|6704.6|6701.6|99
1600123200000|2020-09-14 22:40:00|6705|6702|6703.7|6700.7|6705.5|6702.5|6703.3|6700.3|134
1600123500000|2020-09-14 22:45:00|6703.6|6700.6|6703.6|6700.6|6704.4|6702.1|6702.9|6700.5|148
1600123800000|2020-09-14 22:50:00|6703.7|6700.7|6704.6|6701.6|6704.8|6701.8|6703.1|6700.5|93
1600124100000|2020-09-14 22:55:00|6704.5|6701.5|6704.8|6701.8|6704.8|6702.3|6703.8|6701.4|56
1600124400000|2020-09-14 23:00:00|6704.6|6701.6|6703.5|6700.5|6705|6702.5|6702.6|6699.6|150
1600124700000|2020-09-14 23:05:00|6703.4|6700.4|6702.1|6699.1|6703.9|6700.9|6701.9|6698.9|83
1600125000000|2020-09-14 23:10:00|6701.8|6698.8|6702.6|6699.6|6703.3|6701|6701.8|6698.8|162
1600125300000|2020-09-14 23:15:00|6702.5|6699.5|6701.1|6699.3|6702.9|6699.9|6701.1|6698.6|129
1600125600000|2020-09-14 23:20:00|6701.2|6699.4|6702.8|6699.8|6703|6700|6701.2|6698.5|78
1600125900000|2020-09-14 23:25:00|6702.9|6699.9|6701.5|6698.5|6703|6700|6701|6698|131
1600126200000|2020-09-14 23:30:00|6701.6|6698.6|6702|6699|6702|6700|6701.1|6698.4|97
1600126500000|2020-09-14 23:35:00|6702.1|6699.1|6702.8|6699.8|6703|6700.5|6701.5|6698.9|94
1600126800000|2020-09-14 23:40:00|6702.9|6699.9|6701.8|6698.8|6702.9|6700.2|6700.4|6698.1|129
1600127100000|2020-09-14 23:45:00|6701.9|6698.9|6701.1|6699.3|6701.9|6699.3|6700.7|6698.3|98
1600127400000|2020-09-14 23:50:00|6701|6699.2|6700.9|6699.1|6701.6|6699.2|6700.7|6698.4|105
1600127700000|2020-09-14 23:55:00|6701|6699.2|6698.5|6696.7|6701.3|6699.4|6698.4|6696.6|135
1600128000000|2020-09-15 00:00:00|6698.7|6696.9|6701.9|6700.1|6701.9|6700.1|6697.6|6695.4|203
1600128300000|2020-09-15 00:05:00|6701.8|6700|6699.8|6698|6702.4|6700.6|6699.8|6698|205
1600128600000|2020-09-15 00:10:00|6699.9|6698.1|6696.9|6695.1|6700.1|6698.3|6696.7|6694.9|244
1600128900000|2020-09-15 00:15:00|6697.1|6695.3|6695.1|6693.3|6698.2|6696.4|6694.9|6693.1|227
1600129200000|2020-09-15 00:20:00|6695|6693.2|6692.5|6690.7|6695.6|6693.8|6692.2|6690.4|241
1600129500000|2020-09-15 00:25:00|6692.6|6690.8|6694.3|6692.5|6694.3|6692.5|6692.6|6690.3|237
1600129800000|2020-09-15 00:30:00|6694.9|6693.1|6696.2|6694.4|6696.3|6694.5|6693.3|6691.5|173
1600130100000|2020-09-15 00:35:00|6696.1|6694.3|6696.1|6694.3|6698.2|6696.4|6695.2|6693.4|166
1600130400000|2020-09-15 00:40:00|6696.2|6694.4|6696.3|6694.5|6697.3|6695.5|6695.9|6693.9|122
1600130700000|2020-09-15 00:45:00|6696.4|6694.6|6696|6694.2|6699.7|6697.6|6695.6|6693.8|234
1600131000000|2020-09-15 00:50:00|6695.9|6694.1|6695.5|6692.5|6697.1|6695.1|6693.7|6691.5|239
1600131300000|2020-09-15 00:55:00|6695.3|6692.3|6696|6694.2|6696.6|6694.2|6691.9|6689.5|264
1600131600000|2020-09-15 01:00:00|6695.9|6694.1|6693.8|6692|6697.1|6695.3|6693.4|6690.8|245
1600131900000|2020-09-15 01:05:00|6694.4|6691.4|6689.6|6687.8|6694.7|6692.2|6688.7|6686.5|218
1600132200000|2020-09-15 01:10:00|6689.7|6687.9|6690.8|6689|6691.9|6690.1|6689.3|6687.5|205
1600132500000|2020-09-15 01:15:00|6690.7|6688.9|6696.8|6693.8|6697|6694.8|6690.1|6687.8|259
1600132800000|2020-09-15 01:20:00|6696.7|6693.7|6698.7|6696.9|6700.7|6698.1|6696.2|6693.7|341
1600133100000|2020-09-15 01:25:00|6698.8|6697|6695.5|6692.5|6699.5|6697.2|6694.6|6691.6|232
1600133400000|2020-09-15 01:30:00|6695.4|6692.4|6690.7|6687.7|6700.6|6698.1|6689.1|6686.1|546
1600133700000|2020-09-15 01:35:00|6690.3|6687.3|6689.8|6688|6691.2|6688.7|6685.3|6682.3|470
1600134000000|2020-09-15 01:40:00|6690.5|6687.5|6695|6692|6696.3|6694.2|6690|6687.5|319
1600134300000|2020-09-15 01:45:00|6694.8|6693|6698|6696.2|6698.4|6696.5|6692.9|6690.4|332
1600134600000|2020-09-15 01:50:00|6697.9|6696.1|6699.5|6696.5|6700.4|6697.8|6696.9|6694.5|392
1600134900000|2020-09-15 01:55:00|6698.3|6696.8|6699|6696|6700.9|6698.2|6698.1|6695.7|269
1600135200000|2020-09-15 02:00:00|6698.9|6695.9|6699.2|6696.2|6704.6|6701.6|6698.2|6695.8|356
1600135500000|2020-09-15 02:05:00|6699.6|6696.6|6700.4|6697.4|6703.2|6700.5|6699.1|6696.1|268
1600135800000|2020-09-15 02:10:00|6700.3|6697.3|6704.7|6701.7|6706.3|6703.9|6697.9|6695.6|279
1600136100000|2020-09-15 02:15:00|6704.3|6702.5|6706|6704.2|6706|6704.2|6702.2|6700.4|230
1600136400000|2020-09-15 02:20:00|6706.6|6703.6|6705.8|6704|6706.7|6704.6|6703.9|6701.9|191
1600136700000|2020-09-15 02:25:00|6705.9|6704.1|6705.6|6703.8|6706.7|6704.4|6704.6|6702.4|161
1600137000000|2020-09-15 02:30:00|6705.7|6703.9|6705|6703.2|6705.8|6704|6702.6|6700.8|203
1600137300000|2020-09-15 02:35:00|6705.1|6703.3|6705|6703.2|6706.5|6704.6|6704.5|6702.4|211
1600137600000|2020-09-15 02:40:00|6705.1|6703.3|6705.8|6704|6707.6|6705.5|6705|6703.2|172
1600137900000|2020-09-15 02:45:00|6705.7|6703.9|6706.7|6704.9|6707.2|6705.4|6705.1|6703.3|156
1600138200000|2020-09-15 02:50:00|6706.8|6705|6706.8|6705|6708.2|6706.4|6705.7|6703.9|177
1600138500000|2020-09-15 02:55:00|6706.7|6704.9|6710.1|6708.3|6710.6|6708.4|6706.7|6704.6|180
1600138800000|2020-09-15 03:00:00|6710.2|6708.4|6714.2|6712.4|6715.7|6713.4|6710.2|6708.4|269
1600139100000|2020-09-15 03:05:00|6714.3|6712.5|6712.4|6709.4|6714.5|6712.7|6711.8|6709.3|189
1600139400000|2020-09-15 03:10:00|6712.5|6709.5|6714.2|6712.4|6714.7|6712.7|6710.3|6708.5|169
1600139700000|2020-09-15 03:15:00|6714.1|6712.3|6713.2|6711.4|6714.2|6712.4|6712.3|6710.2|156
1600140000000|2020-09-15 03:20:00|6713.4|6711.6|6714.3|6712.5|6715.8|6713.4|6713|6710.6|159
1600140300000|2020-09-15 03:25:00|6714.4|6712.6|6717.2|6715.4|6717.2|6715.4|6714.3|6712.5|200
1600140600000|2020-09-15 03:30:00|6717.1|6715.3|6715.6|6713.8|6717.5|6715.6|6715.6|6713.2|185
1600140900000|2020-09-15 03:35:00|6715.7|6713.9|6715.9|6714.1|6717.7|6715.3|6715.6|6713.7|101
1600141200000|2020-09-15 03:40:00|6715.8|6714|6717|6715.2|6717.1|6715.3|6715|6713.2|111
1600141500000|2020-09-15 03:45:00|6717.1|6715.3|6715.9|6714.1|6717.1|6715.3|6715.3|6713.5|194
1600141800000|2020-09-15 03:50:00|6715.8|6714|6716.2|6714.4|6716.3|6714.5|6714.3|6712.5|138
1600142100000|2020-09-15 03:55:00|6716|6714.2|6716.3|6714.5|6716.3|6714.5|6715.4|6713.6|113
1600142400000|2020-09-15 04:00:00|6716.2|6714.4|6715.4|6713.6|6717.2|6715.4|6715.2|6713.4|144
1600142700000|2020-09-15 04:05:00|6716.2|6714.4|6717.3|6715.5|6717.4|6715.6|6716.1|6714.3|102
1600143000000|2020-09-15 04:10:00|6717.2|6715.4|6719.4|6717.6|6719.4|6717.6|6717.1|6715.3|74
1600143300000|2020-09-15 04:15:00|6719.3|6717.5|6721.2|6719.4|6721.2|6719.4|6718.4|6716.3|114
1600143600000|2020-09-15 04:20:00|6721.1|6719.3|6721|6719.2|6721.7|6719.7|6720.2|6718.4|108
1600143900000|2020-09-15 04:25:00|6721.1|6719.3|6721.1|6719.3|6721.8|6719.5|6720.2|6718.4|125
1600144200000|2020-09-15 04:30:00|6721.2|6719.4|6721.3|6719.5|6722.3|6720.5|6719.6|6717.4|155
1600144500000|2020-09-15 04:35:00|6721.2|6719.4|6721.3|6719.5|6721.4|6719.6|6721.1|6719.3|68
1600144800000|2020-09-15 04:40:00|6721.2|6719.4|6723.9|6720.9|6723.9|6721.9|6721.1|6719.2|113
1600145100000|2020-09-15 04:45:00|6724|6721|6723.9|6722.1|6724.7|6722.3|6723.2|6720.9|168
1600145400000|2020-09-15 04:50:00|6724|6722.2|6724.1|6722.3|6724.7|6722.9|6722.8|6720.6|142
1600145700000|2020-09-15 04:55:00|6724|6722.2|6723.9|6722.1|6725.8|6723.4|6723.4|6721.4|183
1600146000000|2020-09-15 05:00:00|6724|6722.2|6728.3|6726.5|6729.2|6727.4|6723.8|6722|245
1600146300000|2020-09-15 05:05:00|6728.4|6726.6|6726.1|6724.3|6728.6|6726.8|6725.1|6723.2|168
1600146600000|2020-09-15 05:10:00|6726.2|6724.4|6725.1|6723.3|6727.8|6726|6724.9|6723.1|108
1600146900000|2020-09-15 05:15:00|6725|6723.2|6725.1|6723.3|6725.9|6723.5|6724|6722.2|104
1600147200000|2020-09-15 05:20:00|6725|6723.2|6726.4|6724.6|6726.8|6725|6724.9|6723.1|123
1600147500000|2020-09-15 05:25:00|6726.3|6724.5|6730.4|6728.6|6730.5|6728.7|6726|6724.2|192
1600147800000|2020-09-15 05:30:00|6730.5|6728.7|6727.1|6725.3|6731|6729.2|6727|6724.7|200
1600148100000|2020-09-15 05:35:00|6727|6725.2|6728.3|6726.5|6729.2|6727.4|6726.4|6724.3|178
1600148400000|2020-09-15 05:40:00|6728.4|6726.6|6727.6|6725.8|6728.8|6727|6727.1|6725.3|120
1600148700000|2020-09-15 05:45:00|6727.4|6725.6|6728.1|6726.3|6728.3|6726.5|6727|6725.2|115
1600149000000|2020-09-15 05:50:00|6728.2|6726.4|6726.2|6724.4|6729.9|6728.1|6725.3|6723.4|240
1600149300000|2020-09-15 05:55:00|6726.1|6724.3|6726.6|6723.6|6726.6|6724.4|6724.4|6722.6|130
1600149600000|2020-09-15 06:00:00|6726.2|6723.2|6724.2|6722.4|6726.8|6724.4|6723.8|6722|196
1600149900000|2020-09-15 06:05:00|6724.1|6722.3|6723.2|6721.4|6725.5|6723.7|6723.1|6721.3|296
1600150200000|2020-09-15 06:10:00|6723.3|6721.5|6725|6723.2|6725.1|6723.3|6723.2|6721.4|225
1600150500000|2020-09-15 06:15:00|6724.9|6723.1|6725.3|6723.5|6726.4|6724.6|6724.1|6722.3|302
1600150800000|2020-09-15 06:20:00|6725.4|6723.6|6727|6725.2|6728.2|6726.4|6725.3|6723|306
1600151100000|2020-09-15 06:25:00|6726.8|6725|6725.5|6723.7|6726.8|6725|6724.8|6722.8|333
1600151400000|2020-09-15 06:30:00|6725.4|6723.6|6724.3|6722.5|6725.6|6723.8|6723.3|6721.3|267
1600151700000|2020-09-15 06:35:00|6724.2|6722.4|6723.5|6721.7|6724.4|6722.6|6723.3|6721.5|110
1600152000000|2020-09-15 06:40:00|6723.4|6721.6|6723.1|6721.3|6724.6|6722.4|6723|6721.2|157
1600152300000|2020-09-15 06:45:00|6723.2|6721.4|6721.3|6719.5|6723.2|6721.4|6720.1|6718.3|194
1600152600000|2020-09-15 06:50:00|6721.2|6719.4|6723.1|6721.3|6723.1|6721.3|6720.3|6718.5|213
1600152900000|2020-09-15 06:55:00|6723|6721.2|6721|6719.2|6723.1|6721.3|6720|6718.2|348
1600153200000|2020-09-15 07:00:00|6720.9|6719.1|6721.3|6719.5|6724.3|6722.5|6720|6717.7|365
1600153500000|2020-09-15 07:05:00|6721.2|6719.4|6716.1|6714.3|6721.4|6719.6|6716|6714.2|346
1600153800000|2020-09-15 07:10:00|6716|6714.2|6717.5|6715.7|6718|6716.2|6714.2|6712.4|326
1600154100000|2020-09-15 07:15:00|6717.4|6715.6|6719.4|6717.6|6719.7|6717.9|6717|6715.2|243
1600154400000|2020-09-15 07:20:00|6719.3|6717.5|6721.7|6719.9|6723.6|6721.6|6718.2|6716.4|356
1600154700000|2020-09-15 07:25:00|6721.4|6719.6|6722.2|6720.4|6723.5|6721.7|6721.3|6719.5|347
1600155000000|2020-09-15 07:30:00|6722.1|6720.3|6719.2|6717.4|6722.4|6720.6|6718.3|6716.5|278
1600155300000|2020-09-15 07:35:00|6719.3|6717.5|6720.4|6718.6|6721.4|6719.6|6718.1|6716.3|285
1600155600000|2020-09-15 07:40:00|6720.5|6718.7|6719.3|6717.5|6720.7|6718.7|6718.2|6716.4|307
1600155900000|2020-09-15 07:45:00|6719.2|6717.4|6719.1|6717.3|6720.3|6718.5|6715.5|6713.7|333
1600156200000|2020-09-15 07:50:00|6719|6717.2|6718.6|6716.8|6720.8|6719|6717.3|6715.5|333
1600156500000|2020-09-15 07:55:00|6718.5|6716.7|6717.3|6715.5|6718.6|6716.8|6714.1|6712.1|369
1600156800000|2020-09-15 08:00:00|6717.1|6715.3|6720.3|6718.5|6721.8|6720|6717.1|6715.3|329
1600157100000|2020-09-15 08:05:00|6720|6718.2|6721.2|6719.4|6723.4|6721.6|6719.3|6717.5|289
1600157400000|2020-09-15 08:10:00|6721.3|6719.5|6720.6|6717.6|6722.9|6721|6719.6|6717.6|303
1600157700000|2020-09-15 08:15:00|6719.9|6718.1|6719.4|6717.6|6721.1|6719.3|6718.7|6716.3|331
1600158000000|2020-09-15 08:20:00|6719.5|6717.7|6724.3|6722.5|6724.9|6722.6|6719.1|6716.7|301
1600158300000|2020-09-15 08:25:00|6724.4|6722.6|6722.5|6720.7|6724.4|6722.6|6720.7|6718.9|381
1600158600000|2020-09-15 08:30:00|6722.3|6720.5|6723.3|6721.5|6724.3|6722.5|6722.2|6720.4|415
1600158900000|2020-09-15 08:35:00|6723.2|6721.4|6722.2|6720.4|6724.1|6722.3|6722.1|6720.3|367
1600159200000|2020-09-15 08:40:00|6722.3|6720.5|6725.2|6723.4|6725.8|6724|6722.2|6720.4|365
1600159500000|2020-09-15 08:45:00|6725.3|6723.5|6730.1|6727.1|6730.1|6728.3|6724|6722.2|318
1600159800000|2020-09-15 08:50:00|6730|6727|6730.1|6728.3|6733.5|6731.5|6729.8|6727|294
1600160100000|2020-09-15 08:55:00|6730.2|6728.4|6728.3|6725.3|6731.3|6729.5|6727.9|6725.3|217
1600160400000|2020-09-15 09:00:00|6728.4|6725.4|6727.3|6725.5|6730|6728.2|6726|6723.8|341
1600160700000|2020-09-15 09:05:00|6727.2|6725.4|6730.4|6728.6|6730.5|6728.7|6727.2|6725.4|287
1600161000000|2020-09-15 09:10:00|6730.2|6728.4|6732.1|6730.3|6734.3|6732.5|6730.1|6728.3|215
1600161300000|2020-09-15 09:15:00|6732.2|6730.4|6731.4|6729.6|6732.2|6730.4|6728|6726.2|264
1600161600000|2020-09-15 09:20:00|6731.3|6729.5|6732.3|6730.5|6733.6|6731.7|6729.1|6727.3|215
1600161900000|2020-09-15 09:25:00|6732.2|6730.4|6734.8|6733|6734.9|6733.1|6731.3|6729.5|271
1600162200000|2020-09-15 09:30:00|6734.5|6732.7|6732.3|6730.5|6735.2|6733.4|6731.3|6729.5|295
1600162500000|2020-09-15 09:35:00|6732.4|6730.6|6732|6730.2|6734.9|6733.1|6731.9|6730.1|275
1600162800000|2020-09-15 09:40:00|6731.9|6730.1|6730.1|6728.3|6732|6730.2|6729.1|6726.7|204
1600163100000|2020-09-15 09:45:00|6730.2|6728.4|6730.2|6728.4|6732.8|6731|6727.2|6725.2|359
1600163400000|2020-09-15 09:50:00|6730.3|6728.5|6730.3|6728.5|6732.2|6730.4|6728|6726.2|239
1600163700000|2020-09-15 09:55:00|6730.2|6728.4|6730.1|6728.3|6731.3|6729.5|6730|6727.6|285
1600164000000|2020-09-15 10:00:00|6730.2|6728.4|6733.3|6731.5|6733.5|6731.7|6729.1|6726.8|286
1600164300000|2020-09-15 10:05:00|6733.2|6731.4|6731.3|6729.5|6734.3|6732.5|6730.8|6729|252
1600164600000|2020-09-15 10:10:00|6731.2|6729.4|6730.3|6728.5|6732.2|6730.4|6729|6726.9|295
1600164900000|2020-09-15 10:15:00|6730.4|6728.6|6731.1|6729.3|6732.2|6730.4|6729|6727.2|264
1600165200000|2020-09-15 10:20:00|6731|6729.2|6736.3|6734.5|6736.6|6734.8|6731|6729.2|313
1600165500000|2020-09-15 10:25:00|6736.4|6734.6|6732.1|6730.3|6736.4|6734.6|6732|6729.8|332
1600165800000|2020-09-15 10:30:00|6732|6730.2|6732.3|6730.5|6732.7|6730.9|6731.2|6729.1|234
1600166100000|2020-09-15 10:35:00|6732.4|6730.6|6732.9|6731.1|6734.2|6731.9|6732.1|6730.3|183
1600166400000|2020-09-15 10:40:00|6733|6731.2|6732.3|6730.5|6735.1|6733.3|6731.2|6728.7|185
1600166700000|2020-09-15 10:45:00|6732.4|6730.6|6734.8|6733|6734.9|6733.1|6732|6730|211
1600167000000|2020-09-15 10:50:00|6734.9|6733.1|6734.4|6732.6|6736.4|6734.6|6732.7|6730.9|282
1600167300000|2020-09-15 10:55:00|6734.6|6732.8|6734.8|6733|6738|6735.7|6734|6731.9|348
1600167600000|2020-09-15 11:00:00|6734.9|6733.1|6733|6731.2|6735.2|6733.4|6732|6730.2|392
1600167900000|2020-09-15 11:05:00|6733.1|6731.3|6732.8|6731|6733.9|6732.1|6732.3|6730.5|297
1600168200000|2020-09-15 11:10:00|6733|6731.2|6732|6730.2|6733.6|6731.8|6731.4|6729.2|254
1600168500000|2020-09-15 11:15:00|6731.9|6730.1|6731.8|6730|6732.7|6730.9|6730.9|6729.1|252
1600168800000|2020-09-15 11:20:00|6731.9|6730.1|6730.2|6728.4|6734|6732.2|6730|6728|311
1600169100000|2020-09-15 11:25:00|6730.1|6728.3|6730.1|6728.3|6731.8|6730|6729.8|6728|274
1600169400000|2020-09-15 11:30:00|6730.2|6728.4|6732|6730.2|6732.9|6731.1|6730.2|6728.3|177
1600169700000|2020-09-15 11:35:00|6731.9|6730.1|6731|6729.2|6732.4|6730.6|6730.8|6728.5|211
1600170000000|2020-09-15 11:40:00|6731.6|6728.6|6729.1|6727.3|6731.6|6729.2|6729|6727.2|243
1600170300000|2020-09-15 11:45:00|6729.2|6727.4|6727.1|6725.3|6729.9|6728.1|6727|6725.2|254
1600170600000|2020-09-15 11:50:00|6727.2|6725.4|6725.7|6723.9|6727.2|6725.4|6725.5|6723.7|278
1600170900000|2020-09-15 11:55:00|6725.6|6723.8|6726.3|6724.5|6727.6|6725.8|6724.7|6722.9|233
1600171200000|2020-09-15 12:00:00|6726.7|6724.9|6727.2|6725.4|6728.2|6726.4|6726.4|6724.6|216
1600171500000|2020-09-15 12:05:00|6727.1|6725.3|6730|6728.2|6730.4|6728.6|6727.1|6725.3|190
1600171800000|2020-09-15 12:10:00|6730.1|6728.3|6728.7|6726.9|6730.5|6728.7|6728.6|6726.8|153
1600172100000|2020-09-15 12:15:00|6728.8|6727|6727.1|6725.3|6729.1|6727.3|6726.8|6725|214
1600172400000|2020-09-15 12:20:00|6727|6725.2|6722.8|6721|6727.4|6725.6|6721|6719.2|274
1600172700000|2020-09-15 12:25:00|6722.7|6720.9|6726.5|6723.5|6726.9|6725.1|6722.7|6720.9|245
1600173000000|2020-09-15 12:30:00|6726.6|6723.6|6724.3|6722.5|6726.7|6724.1|6724|6722.2|262
1600173300000|2020-09-15 12:35:00|6724.2|6722.4|6722.7|6720.9|6724.2|6722.4|6721|6719.2|266
1600173600000|2020-09-15 12:40:00|6722.6|6720.8|6726.3|6724.5|6726.5|6724.7|6722.6|6720.8|204
1600173900000|2020-09-15 12:45:00|6726.4|6724.6|6723|6721.2|6727.1|6725.3|6720.5|6718.7|297
1600174200000|2020-09-15 12:50:00|6723.1|6721.3|6725.7|6723.9|6725.9|6724.1|6722|6720.2|186
1600174500000|2020-09-15 12:55:00|6725.6|6723.8|6727.3|6725.5|6727.5|6725.5|6723.4|6721.1|246
1600174800000|2020-09-15 13:00:00|6727.2|6725.4|6731|6729.2|6731.5|6729.7|6726.9|6725.1|230
1600175100000|2020-09-15 13:05:00|6731.1|6729.3|6730.8|6729|6732.6|6730.2|6730.6|6728.4|225
1600175400000|2020-09-15 13:10:00|6730.9|6729.1|6732.4|6729.4|6733.1|6730.7|6730.9|6728.9|234
1600175700000|2020-09-15 13:15:00|6732.3|6729.3|6733.2|6731.4|6734.4|6732.1|6732.3|6729.3|235
1600176000000|2020-09-15 13:20:00|6733.1|6731.3|6729.1|6727.3|6733.6|6731.6|6729|6727.2|207
1600176300000|2020-09-15 13:25:00|6729.2|6727.4|6727.3|6725.5|6729.4|6727.6|6727.1|6725.3|236
1600176600000|2020-09-15 13:30:00|6727.2|6725.4|6728|6726.2|6730.4|6728.6|6727.1|6725.1|312
1600176900000|2020-09-15 13:35:00|6728.1|6726.3|6729.3|6727.5|6729.8|6728|6728|6726.2|271
1600177200000|2020-09-15 13:40:00|6729.6|6727.8|6728.5|6726.7|6731|6729.2|6728.3|6726.5|203
1600177500000|2020-09-15 13:45:00|6728.6|6726.8|6723.3|6721.5|6730|6728.2|6723|6720.8|338
1600177800000|2020-09-15 13:50:00|6723.2|6721.4|6721.1|6719.3|6723.7|6721.4|6718|6716.1|434
1600178100000|2020-09-15 13:55:00|6721|6719.2|6723.3|6721.5|6723.4|6721.6|6717.9|6716.1|339
1600178400000|2020-09-15 14:00:00|6723.4|6721.6|6723.8|6722|6723.8|6722|6719.3|6717.5|359
1600178700000|2020-09-15 14:05:00|6723.7|6721.9|6721.3|6719.5|6724.4|6722.2|6721.1|6719.3|336
1600179000000|2020-09-15 14:10:00|6721.4|6719.6|6721.3|6719.5|6723|6721.2|6720.2|6718.4|321
1600179300000|2020-09-15 14:15:00|6721.4|6719.6|6724.3|6722.5|6724.5|6722.7|6719.8|6717.4|299
1600179600000|2020-09-15 14:20:00|6724.4|6722.6|6720.1|6718.3|6724.5|6722.6|6718|6716.2|347
1600179900000|2020-09-15 14:25:00|6720.2|6718.4|6720.1|6718.3|6722.2|6719.9|6718.4|6716.6|294
1600180200000|2020-09-15 14:30:00|6720.6|6718.8|6719.4|6717.6|6721.1|6719.3|6718.1|6716.3|305
1600180500000|2020-09-15 14:35:00|6719.3|6717.5|6721.1|6719.3|6725.2|6723.4|6719.3|6717.5|269
1600180800000|2020-09-15 14:40:00|6721|6719.2|6718.4|6716.6|6721.2|6719.4|6718.2|6716.4|277
1600181100000|2020-09-15 14:45:00|6718.5|6716.7|6722.3|6720.5|6723.1|6721.3|6718.1|6716.3|251
1600181400000|2020-09-15 14:50:00|6722.7|6720.9|6721.3|6719.5|6725.1|6723.3|6721|6719.2|311
1600181700000|2020-09-15 14:55:00|6721.2|6719.4|6713.7|6711.9|6721.2|6719.4|6710.6|6708.8|421
1600182000000|2020-09-15 15:00:00|6713.3|6711.5|6711.6|6709.8|6714.7|6712.5|6710.3|6708.5|388
1600182300000|2020-09-15 15:05:00|6711.7|6709.9|6713.4|6711.6|6713.5|6711.7|6710.2|6708.4|254
1600182600000|2020-09-15 15:10:00|6713.3|6711.5|6714|6711|6715.2|6713.4|6712.2|6710.4|244
1600182900000|2020-09-15 15:15:00|6714.1|6711.1|6713.1|6711.3|6715.4|6713.5|6712.6|6710.8|265
1600183200000|2020-09-15 15:20:00|6713.2|6711.4|6710.2|6708.4|6713.9|6712.1|6710.1|6708.3|250
1600183500000|2020-09-15 15:25:00|6710.1|6708.3|6712.2|6710.4|6714.2|6712.3|6709.1|6707.3|251
1600183800000|2020-09-15 15:30:00|6712.3|6710.5|6715.3|6713.5|6715.3|6713.5|6710.8|6708.7|244
1600184100000|2020-09-15 15:35:00|6715.2|6713.4|6715.4|6713.6|6716.2|6714.4|6714.6|6712.8|205
1600184400000|2020-09-15 15:40:00|6715.3|6713.5|6717.1|6715.3|6717.4|6715.6|6715.3|6713.5|161
1600184700000|2020-09-15 15:45:00|6717.2|6715.4|6716.2|6714.4|6717.4|6715.6|6715.2|6713.4|166
1600185000000|2020-09-15 15:50:00|6716.1|6714.3|6713.5|6711.7|6716.4|6714.6|6713.4|6711.6|144
1600185300000|2020-09-15 15:55:00|6713.6|6711.8|6713.9|6712.1|6715.1|6713.3|6712.3|6710.5|221
1600185600000|2020-09-15 16:00:00|6714|6712.2|6714.2|6712.4|6716.1|6714.3|6713.9|6712.1|225
1600185900000|2020-09-15 16:05:00|6714.1|6712.3|6711.6|6709.8|6714.3|6712.5|6711.4|6709.6|177
1600186200000|2020-09-15 16:10:00|6711.5|6709.7|6712.8|6711|6712.8|6711|6710.6|6708.8|214
1600186500000|2020-09-15 16:15:00|6712.9|6711.1|6712.4|6710.6|6713.1|6711.1|6710.9|6709.1|189
1600186800000|2020-09-15 16:20:00|6712.5|6710.7|6712|6710.2|6712.6|6710.8|6711.2|6709.4|143
1600187100000|2020-09-15 16:25:00|6711.7|6709.9|6712.1|6710.3|6713|6711.2|6711.7|6709.9|155
1600187400000|2020-09-15 16:30:00|6712|6710.2|6712.1|6710.3|6713.2|6711.4|6711.8|6710|111
1600187700000|2020-09-15 16:35:00|6712|6710.2|6715.1|6713.3|6715.3|6713.5|6711.9|6710.1|135
1600188000000|2020-09-15 16:40:00|6715.2|6713.4|6716.9|6715.1|6717.4|6715.6|6715.2|6713.4|150
1600188300000|2020-09-15 16:45:00|6717|6715.2|6717.1|6715.3|6718|6716.2|6716.7|6714.7|183
1600188600000|2020-09-15 16:50:00|6717|6715.2|6717.2|6715.4|6717.6|6715.8|6715.9|6714.1|155
1600188900000|2020-09-15 16:55:00|6717.1|6715.3|6718|6716.2|6718|6716.2|6716.9|6715.1|136
1600189200000|2020-09-15 17:00:00|6717.9|6716.1|6718.4|6716.6|6718.4|6716.6|6717.3|6715.5|135
1600189500000|2020-09-15 17:05:00|6718.3|6716.5|6719.1|6717.3|6720.2|6718.4|6718.3|6716.5|190
1600189800000|2020-09-15 17:10:00|6719|6717.2|6720.7|6718.9|6721.2|6719.4|6718.3|6716.5|190
1600190100000|2020-09-15 17:15:00|6721.1|6719.3|6723|6720|6723|6720.9|6720|6718.2|199
1600190400000|2020-09-15 17:20:00|6723.1|6720.1|6719.2|6717.4|6723.1|6720.7|6718.8|6717|159
1600190700000|2020-09-15 17:25:00|6718.9|6717.1|6718.9|6717.1|6719.5|6717.5|6718.4|6715.9|171
1600191000000|2020-09-15 17:30:00|6719|6717.2|6718.9|6717.1|6719.2|6717.4|6718|6715.8|204
1600191300000|2020-09-15 17:35:00|6719|6717.2|6718|6716.2|6719|6717.2|6718|6716.2|123
1600191600000|2020-09-15 17:40:00|6718.1|6716.3|6717|6715.2|6718.2|6716.4|6716.7|6714.6|160
1600191900000|2020-09-15 17:45:00|6716.9|6715.1|6716.8|6715|6717.2|6715.4|6715.9|6714.1|122
1600192200000|2020-09-15 17:50:00|6716.9|6715.1|6716.9|6715.1|6718.9|6717.1|6716.6|6714.8|162
1600192500000|2020-09-15 17:55:00|6717|6715.2|6716|6713|6717.9|6716.1|6715|6712.8|163
1600192800000|2020-09-15 18:00:00|6715.2|6713.4|6712.8|6711|6716|6713.8|6712.8|6710.9|230
1600193100000|2020-09-15 18:05:00|6712.9|6711.1|6712|6710.2|6713.8|6712|6711.5|6709.6|183
1600193400000|2020-09-15 18:10:00|6712.1|6710.3|6713.1|6711.3|6714|6712.2|6712|6710.2|151
1600193700000|2020-09-15 18:15:00|6713.2|6711.4|6712.9|6711.1|6714.1|6711.7|6712.6|6710.6|100
1600194000000|2020-09-15 18:20:00|6713|6711.2|6713|6711.2|6714.1|6712.3|6712.8|6711|137
1600194300000|2020-09-15 18:25:00|6712.9|6711.1|6712.9|6711.1|6713.4|6711.2|6712|6710.2|133
1600194600000|2020-09-15 18:30:00|6712.8|6711|6711.9|6710.1|6713.1|6711.3|6711.7|6709.9|154
1600194900000|2020-09-15 18:35:00|6712|6710.2|6714.9|6713.1|6715.1|6713.3|6711.8|6710|156
1600195200000|2020-09-15 18:40:00|6715|6713.2|6715.4|6713.6|6716|6714.2|6714.3|6712.5|118
1600195500000|2020-09-15 18:45:00|6715.7|6713.9|6716.7|6714.9|6716.7|6714.9|6715.3|6712.8|141
1600195800000|2020-09-15 18:50:00|6716.8|6715|6717.7|6715.9|6717.7|6715.9|6716.7|6714.9|86
1600196100000|2020-09-15 18:55:00|6717.6|6715.8|6720.2|6717.2|6720.5|6718.5|6716.7|6714.9|174
1600196400000|2020-09-15 19:00:00|6720.3|6717.3|6721.7|6719.9|6722.9|6720.5|6718.3|6715.9|206
1600196700000|2020-09-15 19:05:00|6721.6|6719.8|6719.5|6717.7|6721.7|6719.9|6718.5|6716.2|178
1600197000000|2020-09-15 19:10:00|6719.4|6717.6|6717.1|6715.3|6719.5|6717.7|6717.1|6714.7|95
1600197300000|2020-09-15 19:15:00|6717|6715.2|6717.4|6714.4|6718.3|6716.2|6716.5|6714.3|150
1600197600000|2020-09-15 19:20:00|6717.3|6714.3|6715.8|6714|6717.3|6714.9|6715.4|6713.3|111
1600197900000|2020-09-15 19:25:00|6715.7|6713.9|6716.5|6714.7|6716.6|6714.8|6715.6|6713.3|83
1600198200000|2020-09-15 19:30:00|6716.6|6714.8|6713.7|6711.9|6716.7|6714.9|6713.6|6711.3|169
1600198500000|2020-09-15 19:35:00|6713.8|6712|6712.7|6710.9|6714.6|6712.5|6712|6709.7|103
1600198800000|2020-09-15 19:40:00|6712.6|6710.8|6713.6|6711.8|6714|6712|6712.2|6709.7|131
1600199100000|2020-09-15 19:45:00|6713.8|6710.8|6714.7|6712.9|6715.2|6713|6713.3|6710.3|114
1600199400000|2020-09-15 19:50:00|6714.6|6712.8|6717.4|6714.4|6717.4|6714.9|6714.6|6712.4|106
1600199700000|2020-09-15 19:55:00|6716.8|6715|6715.1|6713.3|6717.7|6715.3|6715.1|6712.7|92
1600200000000|2020-09-15 20:00:00|6715.7|6712.7|6714.8|6713|6716.1|6713.8|6713.7|6711.3|167
1600200300000|2020-09-15 20:05:00|6714.9|6713.1|6716.3|6713.3|6716.4|6714|6714.7|6712.4|66
1600200600000|2020-09-15 20:10:00|6716.2|6713.2|6715.4|6712.4|6716.3|6713.6|6714.6|6711.8|65
1600200900000|2020-09-15 20:15:00|6714.7|6712.9|6714.7|6712.9|6715.4|6713|6713.6|6711.2|92
1600201200000|2020-09-15 20:20:00|6714.8|6713|6711.7|6709.9|6715.1|6713|6711.4|6709.1|117
1600201500000|2020-09-15 20:25:00|6711.6|6709.8|6712.3|6709.3|6712.4|6710.1|6710.6|6708.3|65
1600201800000|2020-09-15 20:30:00|6712.2|6709.2|6713.4|6710.4|6713.4|6711|6711.8|6709.2|57
1600202100000|2020-09-15 20:35:00|6713.3|6710.3|6712.9|6711.1|6713.7|6711.2|6712.7|6710.3|55
1600202400000|2020-09-15 20:40:00|6713|6711.2|6713.5|6710.5|6713.7|6711.2|6712.8|6710.4|57
1600202700000|2020-09-15 20:45:00|6712.8|6711|6715.2|6712.2|6715.3|6712.3|6712.8|6710.2|90
1600203000000|2020-09-15 20:50:00|6715.1|6712.1|6714.3|6711.3|6715.1|6712.1|6714|6711|55
1600203300000|2020-09-15 20:55:00|6714.1|6711.1|6715|6712|6715.2|6712.2|6712.7|6710|141
1600203600000|2020-09-15 21:00:00|6715.9|6711.9|6720.7|6716.7|6720.8|6716.8|6715.6|6711.6|51
1600203900000|2020-09-15 21:05:00|6720|6716|6719.6|6715.6|6721.8|6717.8|6718.2|6714.2|207
1600204200000|2020-09-15 21:10:00|6718.3|6714.3|6717.8|6713.8|6721.2|6717.2|6717.4|6713.4|216
1600204500000|2020-09-15 21:15:00|6717.9|6713.9|6717.8|6713.8|6718.1|6714.1|6717|6713|112
1600204800000|2020-09-15 21:20:00|6717.9|6713.9|6717.2|6713.2|6718.2|6714.2|6716.6|6712.6|134
1600205100000|2020-09-15 21:25:00|6717.8|6713.8|6716.9|6712.9|6718|6714|6716.7|6712.7|121
1600205400000|2020-09-15 21:30:00|6717.3|6713.3|6716.4|6712.4|6717.6|6713.6|6715.7|6711.7|169
1600205700000|2020-09-15 21:35:00|6716.2|6712.2|6713.5|6710.4|6716.2|6712.2|6713.2|6709.2|199
1600206000000|2020-09-15 21:40:00|6715.1|6710.3|6713.5|6709.5|6715.3|6712.2|6713.4|6709.4|111
1600206300000|2020-09-15 21:45:00|6713.9|6709.9|6712.4|6708.4|6715|6711|6711.2|6708.1|197
1600206600000|2020-09-15 21:50:00|6712.3|6708.3|6712.9|6709.7|6713.3|6710|6711.6|6708.1|230
1600206900000|2020-09-15 21:55:00|6713|6709.9|6712.5|6708.9|6713.4|6710.1|6712.2|6708.5|184
1600207200000|2020-09-15 22:00:00|6712.7|6709.3|6715.4|6712.4|6718.3|6714.5|6712.5|6709|373
1600207500000|2020-09-15 22:05:00|6715.1|6712.1|6714.3|6711.3|6715.1|6712.1|6714.2|6711.2|149
1600207800000|2020-09-15 22:10:00|6714.1|6711.1|6714.7|6711.7|6714.8|6711.8|6714|6711|90
1600208100000|2020-09-15 22:15:00|6714.6|6711.6|6714.1|6711.1|6714.8|6711.8|6714.1|6711.1|121
1600208400000|2020-09-15 22:20:00|6714.2|6711.2|6715.2|6712.2|6715.6|6712.6|6714|6711|111
1600208700000|2020-09-15 22:25:00|6715.1|6712.1|6715.2|6712.2|6715.4|6712.4|6715|6712|74
1600209000000|2020-09-15 22:30:00|6715.3|6712.3|6714.9|6711.9|6715.6|6712.6|6714.3|6711.3|117
1600209300000|2020-09-15 22:35:00|6715.2|6712.2|6714.9|6713.1|6715.8|6713.3|6714.9|6711.9|128
1600209600000|2020-09-15 22:40:00|6715|6713.2|6714.2|6711.2|6715.5|6713.2|6714|6711|121
1600209900000|2020-09-15 22:45:00|6714.1|6711.1|6715.4|6712.4|6715.6|6712.6|6713|6710.4|120
1600210200000|2020-09-15 22:50:00|6715.5|6712.5|6715.4|6712.4|6715.6|6712.6|6715.2|6712.2|72
1600210500000|2020-09-15 22:55:00|6715.5|6712.5|6714.5|6711.5|6715.7|6713.1|6714.4|6711.4|124
1600210800000|2020-09-15 23:00:00|6714.7|6711.7|6716.5|6713.5|6717|6714.6|6714.4|6711.4|276
1600211100000|2020-09-15 23:05:00|6716.4|6713.4|6716.5|6713.5|6717.5|6714.5|6715.6|6713.3|299
1600211400000|2020-09-15 23:10:00|6716.4|6713.4|6716.8|6715|6717.6|6715.1|6715.3|6713|331
1600211700000|2020-09-15 23:15:00|6717.4|6714.4|6715.2|6713.4|6717.5|6715.3|6715|6713|280
1600212000000|2020-09-15 23:20:00|6715.1|6713.3|6713.9|6712.1|6715.3|6713.4|6713.7|6711.9|300
1600212300000|2020-09-15 23:25:00|6713.8|6712|6712.9|6711.1|6714.1|6712.3|6712.7|6710.4|279
1600212600000|2020-09-15 23:30:00|6712.8|6711|6713.6|6710.6|6713.7|6711.2|6712.1|6709.7|166
1600212900000|2020-09-15 23:35:00|6713.5|6710.5|6709.6|6707.8|6713.7|6711.6|6709.6|6707.3|248
1600213200000|2020-09-15 23:40:00|6709.7|6707.9|6710.7|6708.9|6711.8|6709.7|6709|6706.5|223
1600213500000|2020-09-15 23:45:00|6710.8|6709|6711|6708|6711.8|6710|6710.7|6707.9|129
1600213800000|2020-09-15 23:50:00|6711.2|6708.2|6711.7|6709.9|6712|6710|6710.6|6708|137
1600214100000|2020-09-15 23:55:00|6711.8|6710|6710.4|6707.4|6712.2|6710|6709.7|6707.4|200
1600214400000|2020-09-16 00:00:00|6710.6|6707.6|6711.9|6710.1|6713.8|6711.8|6708.9|6706.6|341
1600214700000|2020-09-16 00:05:00|6711.8|6710|6710|6708.2|6712|6710|6709.1|6707.3|316
1600215000000|2020-09-16 00:10:00|6709.9|6708.1|6706.9|6705.1|6710.6|6708.8|6705.2|6703.4|249
1600215300000|2020-09-16 00:15:00|6706.8|6705|6709|6707.2|6709.4|6707.2|6705.8|6704|270
1600215600000|2020-09-16 00:20:00|6708.9|6707.1|6707.8|6706|6709.7|6707.9|6707.4|6705.3|212
1600215900000|2020-09-16 00:25:00|6707.9|6706.1|6708.2|6706.4|6709.1|6707.3|6706.8|6705|233
1600216200000|2020-09-16 00:30:00|6708.1|6706.3|6709.3|6707.5|6711.9|6710.1|6708.1|6706.3|301
1600216500000|2020-09-16 00:35:00|6709.2|6707.4|6709.9|6708.1|6710.7|6708.9|6709.2|6707.4|237
1600216800000|2020-09-16 00:40:00|6710|6708.2|6710.9|6709.1|6712.1|6710.3|6708.4|6706.6|236
1600217100000|2020-09-16 00:45:00|6710.8|6709|6711.5|6709.7|6711.9|6709.8|6710.8|6708.6|277
1600217400000|2020-09-16 00:50:00|6711.4|6709.6|6710.8|6709|6711.7|6709.9|6710.3|6708.3|226
1600217700000|2020-09-16 00:55:00|6711.3|6709.5|6712.3|6710.5|6714.1|6712.1|6710.9|6709.1|234
1600218000000|2020-09-16 01:00:00|6712.4|6710.6|6705.7|6703.9|6715.6|6713.4|6705.1|6703.3|335
1600218300000|2020-09-16 01:05:00|6704.8|6703|6706.9|6705.1|6707.8|6705.8|6703.6|6701.3|377
1600218600000|2020-09-16 01:10:00|6706.8|6705|6704.5|6701.5|6707.8|6705.3|6703.6|6701.2|273
1600218900000|2020-09-16 01:15:00|6704.4|6701.4|6707.3|6704.3|6709.3|6706.8|6704.3|6701.3|267
1600219200000|2020-09-16 01:20:00|6707.2|6704.2|6710.1|6708.3|6711.2|6709.1|6707.2|6704.2|286
1600219500000|2020-09-16 01:25:00|6710.5|6707.5|6714.5|6711.5|6715.6|6713.3|6708.9|6706.7|315
1600219800000|2020-09-16 01:30:00|6714.4|6711.4|6718|6715|6718.1|6715.9|6713.7|6711.4|347
1600220100000|2020-09-16 01:35:00|6718.1|6715.1|6716|6714.2|6718.2|6715.8|6714.3|6712.5|314
1600220400000|2020-09-16 01:40:00|6716.1|6714.3|6716.1|6714.3|6717.2|6715.3|6715.3|6713.4|211
1600220700000|2020-09-16 01:45:00|6716|6714.2|6716.4|6714.6|6718.5|6716.1|6715.3|6712.9|184
1600221000000|2020-09-16 01:50:00|6716.3|6714.5|6717.8|6716|6718.1|6716.3|6715.7|6713.5|158
1600221300000|2020-09-16 01:55:00|6717.9|6716.1|6722.6|6719.6|6723.7|6720.7|6716.9|6714.5|248
1600221600000|2020-09-16 02:00:00|6722.7|6719.7|6723.2|6721.4|6725.7|6723.8|6722.2|6719.5|295
1600221900000|2020-09-16 02:05:00|6723.1|6721.3|6723.6|6720.6|6725.3|6722.6|6721.7|6719.7|289
1600222200000|2020-09-16 02:10:00|6723.2|6721.4|6725|6723.2|6725.6|6723.4|6721.9|6719.9|302
1600222500000|2020-09-16 02:15:00|6724.9|6723.1|6722.6|6720.8|6725|6723.2|6721.8|6720|247
1600222800000|2020-09-16 02:20:00|6722.5|6720.7|6721.9|6720.1|6722.9|6721.1|6720.4|6718.6|190
1600223100000|2020-09-16 02:25:00|6722|6720.2|6725.1|6723.3|6725.6|6723.5|6721.9|6720.1|149
1600223400000|2020-09-16 02:30:00|6725|6723.2|6725|6723.2|6725.1|6723.3|6721.9|6720.1|192
1600223700000|2020-09-16 02:35:00|6725.1|6723.3|6727.3|6725.5|6727.5|6725.7|6724.9|6723.1|194
1600224000000|2020-09-16 02:40:00|6727.4|6725.6|6726.2|6724.4|6728.2|6726.4|6725.9|6724.1|254
1600224300000|2020-09-16 02:45:00|6726.1|6724.3|6722.6|6720.8|6727.1|6725.3|6722.5|6720.7|201
1600224600000|2020-09-16 02:50:00|6722.4|6720.6|6724.9|6723.1|6724.9|6723.1|6722.3|6720.5|166
1600224900000|2020-09-16 02:55:00|6724.8|6723|6726.8|6725|6727.1|6725.3|6724.8|6723|128
1600225200000|2020-09-16 03:00:00|6726.9|6725.1|6726.7|6724.9|6727.8|6726|6725.7|6723.9|209
1600225500000|2020-09-16 03:05:00|6726.5|6724.7|6728.5|6726.7|6729.4|6727.6|6726|6724.2|191
1600225800000|2020-09-16 03:10:00|6728.4|6726.6|6729.8|6728|6730.6|6728.8|6728.4|6726.6|161
1600226100000|2020-09-16 03:15:00|6729.9|6728.1|6731.1|6729.3|6731.2|6729.4|6729|6727.2|239
1600226400000|2020-09-16 03:20:00|6731|6729.2|6730.2|6728.4|6731.2|6729.4|6730.2|6728.4|170
1600226700000|2020-09-16 03:25:00|6730.1|6728.3|6729.2|6727.4|6731.1|6729.3|6729|6727.2|169
1600227000000|2020-09-16 03:30:00|6729.4|6727.6|6729.8|6728|6730.7|6728.9|6729.4|6727.6|171
1600227300000|2020-09-16 03:35:00|6729.7|6727.9|6729.9|6728.1|6730.8|6729|6729|6727.2|226
1600227600000|2020-09-16 03:40:00|6729.8|6728|6728.3|6726.5|6730.1|6728.3|6728|6726.2|194
1600227900000|2020-09-16 03:45:00|6728.2|6726.4|6729.2|6727.4|6729.5|6727.7|6727.4|6725.6|158
1600228200000|2020-09-16 03:50:00|6729.3|6727.5|6730|6728.2|6730.3|6728.5|6728.3|6726.5|173
1600228500000|2020-09-16 03:55:00|6730.1|6728.3|6728|6726.2|6731.1|6729.3|6727.9|6726.1|157
1600228800000|2020-09-16 04:00:00|6727.9|6726.1|6730.1|6728.3|6730.4|6728.6|6727.9|6726.1|125
1600229100000|2020-09-16 04:05:00|6730.2|6728.4|6730.1|6728.3|6731.4|6729.4|6729.9|6728.1|157
1600229400000|2020-09-16 04:10:00|6730.2|6728.4|6731.2|6729.4|6731.6|6729.8|6729.7|6727.9|114
1600229700000|2020-09-16 04:15:00|6731.1|6729.3|6731.1|6729.3|6731.3|6729.5|6730.4|6728.6|138
1600230000000|2020-09-16 04:20:00|6731|6729.2|6731.1|6729.3|6731.2|6729.4|6730.2|6728.4|110
1600230300000|2020-09-16 04:25:00|6731|6729.2|6730.3|6728.5|6731.1|6729.3|6730.1|6728.3|91
1600230600000|2020-09-16 04:30:00|6730.4|6728.6|6729.3|6727.5|6732|6730.2|6729.2|6727.3|159
1600230900000|2020-09-16 04:35:00|6729.2|6727.4|6728.8|6727|6729.3|6727.5|6728.5|6726.7|176
1600231200000|2020-09-16 04:40:00|6728.7|6726.9|6728.2|6726.4|6728.8|6727|6727.3|6725.5|131
1600231500000|2020-09-16 04:45:00|6728.1|6726.3|6729.8|6728|6729.9|6728.1|6728|6725.8|133
1600231800000|2020-09-16 04:50:00|6729.5|6727.7|6728.1|6726.3|6729.8|6728|6727.8|6726|127
1600232100000|2020-09-16 04:55:00|6728|6726.2|6728.3|6726.5|6728.5|6726.7|6727.9|6726.1|98
1600232400000|2020-09-16 05:00:00|6728.2|6726.4|6729.1|6727.3|6729.9|6728.1|6727.7|6725.9|122
1600232700000|2020-09-16 05:05:00|6729.2|6727.4|6729.8|6728|6729.9|6728.1|6728.1|6726.3|131
1600233000000|2020-09-16 05:10:00|6729.9|6728.1|6728.3|6726.5|6729.9|6728.1|6728.2|6726.4|121
1600233300000|2020-09-16 05:15:00|6728.5|6726.7|6729.1|6727.3|6729.7|6727.9|6728.1|6726.3|169
1600233600000|2020-09-16 05:20:00|6729.2|6727.4|6729.2|6727.4|6729.2|6727.4|6729|6727.2|82
1600233900000|2020-09-16 05:25:00|6729.1|6727.3|6729.2|6727.4|6729.4|6727.6|6728.9|6727.1|84
1600234200000|2020-09-16 05:30:00|6729.1|6727.3|6730.3|6728.5|6731.8|6729.9|6729.1|6727.3|164
1600234500000|2020-09-16 05:35:00|6730.4|6728.6|6731.2|6729.4|6731.7|6729.9|6730.2|6728.4|104
1600234800000|2020-09-16 05:40:00|6731.1|6729.3|6726.3|6724.5|6731.3|6729.5|6726.2|6724.4|205
1600235100000|2020-09-16 05:45:00|6726.2|6724.4|6726.1|6724.3|6726.7|6724.9|6725.3|6723.2|201
1600235400000|2020-09-16 05:50:00|6726|6724.2|6726.2|6724.4|6726.9|6725|6725.5|6723.7|200
1600235700000|2020-09-16 05:55:00|6726.1|6724.3|6727.7|6724.7|6727.8|6725.8|6726.1|6723.9|194
1600236000000|2020-09-16 06:00:00|6727.6|6724.6|6725.5|6723.7|6727.6|6725.3|6725.3|6723.5|258
1600236300000|2020-09-16 06:05:00|6725.4|6723.6|6727.1|6725.3|6728.8|6726.5|6725.4|6723.6|203
1600236600000|2020-09-16 06:10:00|6727.2|6725.4|6725.8|6724|6727.3|6725.5|6725.3|6723.5|245
1600236900000|2020-09-16 06:15:00|6725.9|6724.1|6727.3|6725.5|6728.9|6726.5|6725.4|6723.6|203
1600237200000|2020-09-16 06:20:00|6727.2|6725.4|6727.9|6726.1|6728|6726.2|6726.3|6724.5|249
1600237500000|2020-09-16 06:25:00|6728|6726.2|6728.9|6727.1|6730.1|6728.3|6727.5|6725.3|188
1600237800000|2020-09-16 06:30:00|6728.8|6727|6732.1|6730.3|6732.3|6730.5|6728.5|6726.7|159
1600238100000|2020-09-16 06:35:00|6732.2|6730.4|6732.9|6731.1|6733.8|6732|6732|6730.2|183
1600238400000|2020-09-16 06:40:00|6733|6731.2|6734.1|6732.3|6734.7|6732.9|6732.6|6730.8|185
1600238700000|2020-09-16 06:45:00|6734|6732.2|6733.2|6731.4|6734.9|6732.9|6733|6730.8|217
1600239000000|2020-09-16 06:50:00|6733.4|6731.6|6733.9|6732.1|6734.2|6732.4|6732.3|6730.5|245
1600239300000|2020-09-16 06:55:00|6734|6732.2|6733.1|6731.3|6736.1|6734.3|6732.8|6731|202
1600239600000|2020-09-16 07:00:00|6733.2|6731.4|6733.3|6731.5|6733.7|6731.9|6731.2|6729.4|337
1600239900000|2020-09-16 07:05:00|6733.4|6731.6|6731.9|6730.1|6734.1|6732.3|6730.4|6728.6|275
1600240200000|2020-09-16 07:10:00|6732|6730.2|6732.2|6730.4|6733.1|6731.3|6731.1|6729.3|238
1600240500000|2020-09-16 07:15:00|6732.3|6730.5|6731.9|6730.1|6732.5|6730.7|6730.9|6729.1|236
1600240800000|2020-09-16 07:20:00|6731.8|6730|6728.7|6726.9|6732|6730.2|6728.5|6726.7|175
1600241100000|2020-09-16 07:25:00|6728.6|6726.8|6729|6727.2|6729|6727.2|6728.1|6726.3|185
1600241400000|2020-09-16 07:30:00|6728.9|6727.1|6732.5|6730.7|6735.6|6733.4|6728.7|6726.9|211
1600241700000|2020-09-16 07:35:00|6732.4|6730.6|6730.7|6728.9|6732.4|6730.6|6730.3|6728.5|220
1600242000000|2020-09-16 07:40:00|6730.8|6729|6732.6|6730.8|6732.6|6730.8|6729.4|6727.6|184
1600242300000|2020-09-16 07:45:00|6732.7|6730.9|6732.8|6731|6734.1|6732.3|6732.1|6730.3|176
1600242600000|2020-09-16 07:50:00|6732.9|6731.1|6734.3|6732.5|6735.5|6733.7|6731.9|6730.1|268
1600242900000|2020-09-16 07:55:00|6734.4|6732.6|6733.1|6731.3|6734.9|6733.1|6732.9|6731.1|190
1600243200000|2020-09-16 08:00:00|6733.2|6731.4|6733.9|6732.1|6734.4|6732.6|6732.4|6730.6|236
1600243500000|2020-09-16 08:05:00|6733.8|6732|6737.5|6734.5|6737.7|6735.2|6733.4|6731.6|292
1600243800000|2020-09-16 08:10:00|6737.6|6734.6|6740|6738.2|6741.5|6739.1|6736.4|6734.5|283
1600244100000|2020-09-16 08:15:00|6740.1|6738.3|6741.1|6738.1|6742.5|6740.2|6740|6737.5|318
1600244400000|2020-09-16 08:20:00|6741.2|6738.2|6743.4|6740.4|6743.8|6741.5|6740.8|6738.2|341
1600244700000|2020-09-16 08:25:00|6742.3|6740.5|6740.9|6739.1|6743.2|6741.4|6739.6|6737.5|255
1600245000000|2020-09-16 08:30:00|6740.8|6739|6740.8|6739|6741.8|6740|6739.7|6737.8|364
1600245300000|2020-09-16 08:35:00|6740.7|6738.9|6741.7|6739.9|6741.9|6740.1|6739.7|6737.9|261
1600245600000|2020-09-16 08:40:00|6741.8|6740|6743.2|6741.4|6743.3|6741.5|6741.3|6739.5|272
1600245900000|2020-09-16 08:45:00|6743.3|6741.5|6743|6741.2|6744.2|6742.4|6742|6740.1|285
1600246200000|2020-09-16 08:50:00|6743.1|6741.3|6741.2|6739.4|6743.3|6741.3|6741.1|6739.3|191
1600246500000|2020-09-16 08:55:00|6741.3|6739.5|6742|6740.2|6742|6740.2|6740.6|6738.8|201
1600246800000|2020-09-16 09:00:00|6741.9|6740.1|6743.8|6742|6744.7|6742.9|6741.8|6740|323
1600247100000|2020-09-16 09:05:00|6743.7|6741.9|6744.2|6742.4|6745.9|6743.6|6743.7|6741.7|250
1600247400000|2020-09-16 09:10:00|6744.3|6742.5|6743.3|6741.5|6744.9|6743|6743.2|6741.4|275
1600247700000|2020-09-16 09:15:00|6743.5|6741.7|6743.3|6741.5|6744.7|6742.8|6743.2|6741.4|161
1600248000000|2020-09-16 09:20:00|6743.4|6741.6|6744.1|6742.3|6745|6743.2|6743.2|6741.4|241
1600248300000|2020-09-16 09:25:00|6744.2|6742.4|6746.1|6744.3|6746.4|6744.6|6744.2|6742.4|218
1600248600000|2020-09-16 09:30:00|6746.2|6744.4|6746.6|6744.8|6746.9|6745.1|6745.1|6743.3|237
1600248900000|2020-09-16 09:35:00|6746.7|6744.9|6746.8|6745|6747.7|6745.9|6745.2|6743.4|209
1600249200000|2020-09-16 09:40:00|6746.9|6745.1|6748.2|6746.4|6748.9|6747|6746.9|6745.1|199
1600249500000|2020-09-16 09:45:00|6748.1|6746.3|6749.6|6747.8|6750|6747.9|6747.8|6745.4|298
1600249800000|2020-09-16 09:50:00|6749.4|6747.6|6747.3|6745.5|6749.9|6747.7|6747.1|6744.7|247
1600250100000|2020-09-16 09:55:00|6747.2|6745.4|6749.5|6747.7|6749.5|6747.7|6746.4|6744.6|235
1600250400000|2020-09-16 10:00:00|6749.4|6747.6|6749.1|6747.3|6750.2|6748.4|6747.6|6745.8|252
1600250700000|2020-09-16 10:05:00|6749.2|6747.4|6748|6746.2|6750.2|6748.3|6747.9|6745.7|251
1600251000000|2020-09-16 10:10:00|6748.1|6746.3|6749.2|6747.4|6749.6|6747.8|6748|6746.1|206
1600251300000|2020-09-16 10:15:00|6749.3|6747.5|6749|6747.2|6750.9|6748.8|6748|6746.2|187
1600251600000|2020-09-16 10:20:00|6748.9|6747.1|6749.6|6747.8|6750.2|6748.4|6748.4|6746.5|198
1600251900000|2020-09-16 10:25:00|6749.9|6748.1|6746.9|6745.1|6750.1|6748.3|6746.8|6745|264
1600252200000|2020-09-16 10:30:00|6747.9|6746.1|6746.8|6745|6748|6746.2|6746|6744.2|288
1600252500000|2020-09-16 10:35:00|6746.7|6744.9|6747|6745.2|6748.1|6746.3|6746.1|6744.3|270
1600252800000|2020-09-16 10:40:00|6746.9|6745.1|6744|6742.2|6746.9|6745.1|6743.5|6741.7|332
1600253100000|2020-09-16 10:45:00|6743.9|6742.1|6746|6744.2|6746.7|6744.9|6743.3|6741.5|383
1600253400000|2020-09-16 10:50:00|6745.9|6744.1|6749|6747.2|6749.3|6747.5|6745.9|6744.1|321
1600253700000|2020-09-16 10:55:00|6748.9|6747.1|6746.9|6745.1|6749.2|6747.4|6746.7|6744.5|274
1600254000000|2020-09-16 11:00:00|6747.4|6744.4|6746.5|6743.5|6747.7|6745.2|6744.2|6742.4|359
1600254300000|2020-09-16 11:05:00|6745.9|6744.1|6745.5|6743.7|6747.1|6744.8|6744.3|6741.8|311
1600254600000|2020-09-16 11:10:00|6745.4|6743.6|6747.8|6746|6748|6746.2|6745.2|6743.4|262
1600254900000|2020-09-16 11:15:00|6747.7|6745.9|6749|6747.2|6749.1|6747.3|6747.1|6745.3|311
1600255200000|2020-09-16 11:20:00|6749.1|6747.3|6747.1|6745.3|6749.3|6747.4|6746.7|6744.9|289
1600255500000|2020-09-16 11:25:00|6747.2|6745.4|6744.3|6742.5|6748.3|6746.5|6744|6742.2|279
1600255800000|2020-09-16 11:30:00|6744.2|6742.4|6743.1|6741.3|6745.8|6744|6743|6741.2|271
1600256100000|2020-09-16 11:35:00|6743.2|6741.4|6746.2|6744.4|6746.9|6744.5|6743|6740.7|230
1600256400000|2020-09-16 11:40:00|6746.1|6744.3|6748.3|6746.5|6749|6746.9|6746.1|6743.7|288
1600256700000|2020-09-16 11:45:00|6748.4|6746.6|6748.7|6746.9|6750.7|6748.8|6748.1|6745.8|290
1600257000000|2020-09-16 11:50:00|6748.6|6746.8|6748.1|6746.3|6749.1|6747.3|6746.7|6744.9|216
1600257300000|2020-09-16 11:55:00|6748|6746.2|6749.7|6747.9|6750.2|6748.4|6747.2|6745.4|214
1600257600000|2020-09-16 12:00:00|6749.9|6748.1|6752.1|6750.3|6752.5|6750.7|6749.1|6747.3|246
1600257900000|2020-09-16 12:05:00|6752.2|6750.4|6754|6752.2|6754.1|6752.3|6751.6|6749.3|269
1600258200000|2020-09-16 12:10:00|6754.1|6752.3|6750|6748.2|6754.1|6752.3|6749.7|6747.9|292
1600258500000|2020-09-16 12:15:00|6750.1|6748.3|6752.3|6750.5|6753.7|6751.5|6749.5|6747.7|279
1600258800000|2020-09-16 12:20:00|6752.2|6750.4|6753.9|6752.1|6755|6753.2|6752|6749.8|270
1600259100000|2020-09-16 12:25:00|6754|6752.2|6753.9|6750.9|6754.7|6752.5|6753.3|6750.5|160
1600259400000|2020-09-16 12:30:00|6754|6751|6749.1|6747.3|6755.2|6752.3|6748.4|6746.3|299
1600259700000|2020-09-16 12:35:00|6749|6747.2|6747.4|6745.6|6750.4|6748.6|6746.9|6745.1|319
1600260000000|2020-09-16 12:40:00|6747.6|6745.8|6744.9|6743.1|6748.3|6746.3|6743.9|6742.1|587
1600260300000|2020-09-16 12:45:00|6745|6743.2|6738.4|6736.6|6745.7|6743.3|6738.4|6736.6|460
1600260600000|2020-09-16 12:50:00|6738.6|6736.8|6744.2|6742.4|6744.3|6742.5|6738.4|6736.6|334
1600260900000|2020-09-16 12:55:00|6744.3|6742.5|6743.2|6740.2|6748.4|6746.6|6742.3|6739.8|467
1600261200000|2020-09-16 13:00:00|6743|6741.2|6743.7|6741.9|6744.1|6742.3|6740.2|6738|355
1600261500000|2020-09-16 13:05:00|6743.5|6741.7|6741.3|6739.5|6743.9|6742|6741.3|6739.5|317
1600261800000|2020-09-16 13:10:00|6741.4|6739.6|6738.9|6737.1|6742.7|6740.9|6738.9|6737.1|302
1600262100000|2020-09-16 13:15:00|6739|6737.2|6742.8|6739.8|6742.9|6740.4|6738.2|6735.9|356
1600262400000|2020-09-16 13:20:00|6742.9|6739.9|6742.8|6739.8|6743.7|6741.3|6739.8|6737.7|291
1600262700000|2020-09-16 13:25:00|6742.9|6739.9|6741.8|6740|6744|6741.8|6741.3|6739.3|299
1600263000000|2020-09-16 13:30:00|6742.8|6739.8|6741|6739.2|6742.8|6740.5|6739.9|6738.1|354
1600263300000|2020-09-16 13:35:00|6741.1|6739.3|6740.3|6738.5|6742.1|6740.3|6738|6736.2|385
1600263600000|2020-09-16 13:40:00|6740.8|6739|6738.1|6736.3|6742.3|6740.5|6737.2|6735.2|412
1600263900000|2020-09-16 13:45:00|6738|6736.2|6739.2|6737.4|6741|6739.2|6737.7|6735.1|330
1600264200000|2020-09-16 13:50:00|6739.1|6737.3|6738.1|6736.3|6739.9|6737.5|6736|6734.1|309
1600264500000|2020-09-16 13:55:00|6738.2|6736.4|6740.2|6737.2|6740.8|6738.5|6738.1|6735.9|268
1600264800000|2020-09-16 14:00:00|6740.1|6737.1|6742.1|6740.3|6742.7|6740.7|6737.4|6735.6|395
1600265100000|2020-09-16 14:05:00|6742|6740.2|6741.4|6739.6|6743.4|6741.6|6739.6|6737.8|457
1600265400000|2020-09-16 14:10:00|6741.3|6739.5|6741.3|6739.5|6744.4|6742.6|6740.3|6738.4|388
1600265700000|2020-09-16 14:15:00|6741.2|6739.4|6737.3|6735.5|6743.8|6741.4|6737.2|6735.1|332
1600266000000|2020-09-16 14:20:00|6737.4|6735.6|6735.6|6733.8|6738|6736.2|6734.1|6732.3|419
1600266300000|2020-09-16 14:25:00|6735.7|6733.9|6734.4|6732.6|6736.2|6734.4|6731|6729.2|401
1600266600000|2020-09-16 14:30:00|6734.5|6732.7|6736.4|6734.6|6737.5|6735.7|6733.8|6732|429
1600266900000|2020-09-16 14:35:00|6736.5|6734.7|6743|6741.2|6743.6|6741.5|6734.7|6732.9|357
1600267200000|2020-09-16 14:40:00|6743.1|6741.3|6744.2|6742.4|6745.5|6743.7|6742.4|6740.6|380
1600267500000|2020-09-16 14:45:00|6744.1|6742.3|6741|6739.2|6745.2|6743.4|6741|6739.2|381
1600267800000|2020-09-16 14:50:00|6741.1|6739.3|6742.3|6740.5|6743.4|6741.4|6740.9|6738.8|278
1600268100000|2020-09-16 14:55:00|6742.2|6740.4|6751.4|6749.6|6753.4|6751.6|6742.2|6740.4|404
1600268400000|2020-09-16 15:00:00|6751.3|6749.5|6754.3|6752.5|6755.2|6753.4|6750.3|6748.5|409
1600268700000|2020-09-16 15:05:00|6754.4|6752.6|6752.2|6750.4|6755.8|6753.5|6752.1|6749.8|294
1600269000000|2020-09-16 15:10:00|6752.1|6750.3|6754.9|6751.9|6755.4|6753.1|6751|6748.8|231
1600269300000|2020-09-16 15:15:00|6755.2|6752.2|6756.4|6754.6|6758.1|6755.5|6755|6752.2|275
1600269600000|2020-09-16 15:20:00|6756.3|6754.5|6757.3|6755.5|6757.4|6755.6|6756.2|6754.4|159
1600269900000|2020-09-16 15:25:00|6757.2|6755.4|6758.3|6756.5|6759.2|6756.8|6756.3|6754|166
1600270200000|2020-09-16 15:30:00|6758.2|6756.4|6758.3|6756.5|6760.5|6758.4|6755.3|6752.9|311
1600270500000|2020-09-16 15:35:00|6758.2|6756.4|6756.2|6754.4|6758.9|6756.6|6756.2|6754|280
1600270800000|2020-09-16 15:40:00|6756.3|6754.5|6755.2|6753.4|6757.1|6755.3|6755.1|6753|247
1600271100000|2020-09-16 15:45:00|6755.3|6753.5|6754.2|6752.4|6756.2|6754.4|6753.6|6751.8|240
1600271400000|2020-09-16 15:50:00|6754.3|6752.5|6753.2|6751.4|6755|6752.7|6753|6751.2|150
1600271700000|2020-09-16 15:55:00|6753.1|6751.3|6754.1|6752.3|6754.2|6752.4|6753.1|6751.3|133
1600272000000|2020-09-16 16:00:00|6754.2|6752.4|6753.3|6751.5|6755.3|6753.5|6753.2|6751.4|197
1600272300000|2020-09-16 16:05:00|6753.2|6751.4|6754.1|6752.3|6754.1|6752.3|6751.9|6750.1|201
1600272600000|2020-09-16 16:10:00|6754|6752.2|6752.1|6750.3|6754.2|6752.4|6751.9|6750.1|112
1600272900000|2020-09-16 16:15:00|6752|6750.2|6751.3|6749.5|6752.1|6750.3|6750.3|6748.5|125
1600273200000|2020-09-16 16:20:00|6751.2|6749.4|6750.3|6748.5|6752.2|6750.4|6750.1|6748.3|140
1600273500000|2020-09-16 16:25:00|6750.2|6748.4|6751.3|6749.5|6751.9|6750.1|6749.7|6747.9|144
1600273800000|2020-09-16 16:30:00|6751.2|6749.4|6751.3|6749.5|6752.3|6750.5|6750.9|6748.8|207
1600274100000|2020-09-16 16:35:00|6751.2|6749.4|6751.4|6749.6|6751.8|6750|6750.5|6748.7|131
1600274400000|2020-09-16 16:40:00|6751.5|6749.7|6750.1|6748.3|6751.5|6749.7|6750|6748.2|111
1600274700000|2020-09-16 16:45:00|6750.2|6748.4|6747.4|6745.6|6750.3|6748.5|6747.3|6745.5|175
1600275000000|2020-09-16 16:50:00|6747.3|6745.5|6745.9|6744.1|6748.3|6746.5|6745|6743.2|246
1600275300000|2020-09-16 16:55:00|6745.8|6744|6748.2|6746.4|6748.4|6746.6|6745.8|6744|251
1600275600000|2020-09-16 17:00:00|6748.1|6746.3|6749.3|6747.5|6749.6|6747.8|6746.6|6744.8|239
1600275900000|2020-09-16 17:05:00|6749.4|6747.6|6748.6|6746.8|6749.5|6747.7|6748.2|6746.4|169
1600276200000|2020-09-16 17:10:00|6749|6747.2|6751.4|6749.6|6751.7|6749.9|6748.3|6746.5|245
1600276500000|2020-09-16 17:15:00|6751.5|6749.7|6748.4|6746.6|6751.5|6749.7|6748.2|6746.4|211
1600276800000|2020-09-16 17:20:00|6748.5|6746.7|6748.6|6746.8|6750.1|6748.3|6748.4|6746.6|223
1600277100000|2020-09-16 17:25:00|6748.5|6746.7|6739.7|6737.9|6749.2|6747.4|6739.1|6737.3|374
1600277400000|2020-09-16 17:30:00|6739.9|6738.1|6742.5|6740.7|6743.2|6741.4|6734.1|6731.9|448
1600277700000|2020-09-16 17:35:00|6743.1|6740.1|6736.4|6734.6|6743.1|6740.5|6733.1|6730.7|460
1600278000000|2020-09-16 17:40:00|6736.3|6734.5|6739.1|6736.1|6739.3|6737.5|6735.4|6733.6|268
1600278300000|2020-09-16 17:45:00|6739|6736|6737.9|6734.9|6739.1|6737.3|6733.2|6730.8|301
1600278600000|2020-09-16 17:50:00|6736.6|6734.8|6739.8|6736.8|6740.3|6737.3|6736.3|6733.8|290
1600278900000|2020-09-16 17:55:00|6739.7|6736.7|6738.6|6734.6|6741.9|6738.9|6736.2|6732.2|295
1600279200000|2020-09-16 18:00:00|6739|6735|6744.6|6741.6|6756.7|6753.7|6734.8|6731.8|801
1600279500000|2020-09-16 18:05:00|6744.9|6741.9|6729.8|6726.8|6746|6743|6725.6|6722.6|773
1600279800000|2020-09-16 18:10:00|6729.7|6726.7|6742.1|6739.1|6746.1|6743.1|6725.4|6722.4|886
1600280100000|2020-09-16 18:15:00|6742.2|6739.2|6742.8|6739.8|6747|6744|6739.9|6736.9|689
1600280400000|2020-09-16 18:20:00|6743|6740|6743.2|6741.4|6747.1|6744.5|6742.1|6739.8|534
1600280700000|2020-09-16 18:25:00|6743.1|6740.1|6743|6740|6745.9|6743.3|6739|6736|526
1600281000000|2020-09-16 18:30:00|6743.4|6741.6|6740.9|6737.9|6746|6743|6734.9|6731.9|728
1600281300000|2020-09-16 18:35:00|6740.7|6737.7|6757.1|6754.1|6758|6755|6737.9|6734.9|783
1600281600000|2020-09-16 18:40:00|6757|6754|6745.8|6742.8|6760.4|6758|6745.8|6742.8|689
1600281900000|2020-09-16 18:45:00|6745.9|6742.9|6743.8|6740.8|6747.2|6744.2|6739.7|6736.7|723
1600282200000|2020-09-16 18:50:00|6743.9|6740.9|6729.8|6726.8|6744.3|6741.5|6724.2|6721.2|717
1600282500000|2020-09-16 18:55:00|6729.9|6726.9|6729.5|6726.5|6732.7|6729.7|6723.9|6720.9|724
1600282800000|2020-09-16 19:00:00|6730.1|6727.1|6739.4|6736.4|6740.6|6737.6|6729.7|6726.7|687
1600283100000|2020-09-16 19:05:00|6739.3|6736.3|6734.9|6731.9|6739.4|6736.4|6732.3|6729.3|609
1600283400000|2020-09-16 19:10:00|6735.2|6732.2|6728|6725|6736.3|6733.3|6721|6718|672
1600283700000|2020-09-16 19:15:00|6727.9|6724.9|6728.7|6725.7|6728.9|6725.9|6722.8|6719.8|526
1600284000000|2020-09-16 19:20:00|6728.8|6725.8|6727.8|6724.8|6732.1|6729.1|6727.6|6724.8|478
1600284300000|2020-09-16 19:25:00|6727.9|6724.9|6722.8|6719.8|6729.1|6726.1|6722.8|6719.8|454
1600284600000|2020-09-16 19:30:00|6722.7|6719.7|6719.8|6716.8|6723.5|6720.5|6714.5|6711.5|532
1600284900000|2020-09-16 19:35:00|6719.7|6716.7|6717|6714|6724.7|6721.7|6716.3|6713.3|569
1600285200000|2020-09-16 19:40:00|6717.2|6714.2|6718.9|6715.9|6720.4|6717.6|6713.6|6710.6|470
1600285500000|2020-09-16 19:45:00|6719|6716|6722.2|6719.2|6727|6724|6719|6716|461
1600285800000|2020-09-16 19:50:00|6722.4|6719.4|6720.3|6717.3|6724.1|6721.1|6719.7|6716.7|335
1600286100000|2020-09-16 19:55:00|6720.6|6717.6|6718.4|6715.4|6721.1|6718.1|6715.3|6712.8|449
1600286400000|2020-09-16 20:00:00|6718.3|6715.3|6719|6716|6720.6|6717.6|6717.3|6714.9|307
1600286700000|2020-09-16 20:05:00|6718.9|6715.9|6724.5|6721.5|6724.9|6721.9|6718.9|6715.9|237
1600287000000|2020-09-16 20:10:00|6724.4|6721.4|6727.2|6724.2|6728.8|6725.8|6723.4|6721|239
1600287300000|2020-09-16 20:15:00|6727.3|6724.3|6727.9|6724.9|6728.4|6725.4|6726.9|6723.9|156
1600287600000|2020-09-16 20:20:00|6728.1|6725.1|6726.8|6723.8|6729.8|6726.8|6726.6|6723.6|119
1600287900000|2020-09-16 20:25:00|6726.7|6723.7|6725.9|6722.9|6727.6|6724.6|6725.6|6722.6|88
1600288200000|2020-09-16 20:30:00|6725.8|6722.8|6728.8|6725.8|6729.1|6726.1|6723.3|6720.8|147
1600288500000|2020-09-16 20:35:00|6728.9|6725.9|6730.8|6727.8|6730.8|6728.3|6727.4|6725|159
1600288800000|2020-09-16 20:40:00|6729.9|6728.1|6730.8|6727.8|6730.9|6728.6|6729.2|6726.2|141
1600289100000|2020-09-16 20:45:00|6730.6|6727.6|6732.9|6729.9|6734.2|6731.2|6729.3|6726.8|161
1600289400000|2020-09-16 20:50:00|6733.2|6730.2|6732.8|6729.8|6734.4|6731.4|6732.5|6729.5|134
1600289700000|2020-09-16 20:55:00|6732.7|6729.7|6734.6|6731.6|6734.7|6731.7|6732.5|6729.5|122
1600290000000|2020-09-16 21:00:00|6734|6730.7|6733.1|6729.1|6734.1|6731.1|6731.7|6727.7|35
1600290300000|2020-09-16 21:05:00|6733.9|6729.9|6734.5|6730.5|6734.8|6730.8|6731.9|6727.9|207
1600290600000|2020-09-16 21:10:00|6734.8|6730.8|6735.1|6731.1|6741|6737|6733.8|6729.8|257
1600290900000|2020-09-16 21:15:00|6735.2|6731.2|6735.2|6731.2|6740.7|6736.7|6734.5|6730.5|207
1600291200000|2020-09-16 21:20:00|6735.3|6731.3|6735.2|6731.2|6738.6|6734.6|6734.5|6730.5|190
1600291500000|2020-09-16 21:25:00|6735.1|6731.1|6734.4|6730.4|6737.1|6733.1|6734|6730|166
1600291800000|2020-09-16 21:30:00|6734.5|6730.5|6730.6|6726.6|6734.6|6730.6|6730.3|6726.3|242
1600292100000|2020-09-16 21:35:00|6730.4|6726.4|6730.8|6726.8|6731.4|6727.4|6729.1|6725.1|279
1600292400000|2020-09-16 21:40:00|6730.9|6726.9|6730.4|6726.4|6731.5|6727.5|6730|6726|260
1600292700000|2020-09-16 21:45:00|6730.3|6726.3|6730.9|6726.9|6731.6|6727.6|6730.3|6726.3|270
1600293000000|2020-09-16 21:50:00|6730.8|6726.8|6732.4|6728.4|6733.5|6729.5|6730.2|6726.2|286
1600293300000|2020-09-16 21:55:00|6732|6728|6732.9|6728.9|6733.9|6729.9|6732|6728|274
1600293600000|2020-09-16 22:00:00|6733|6729|6733.8|6730.8|6734|6731|6732.1|6728.2|319
1600293900000|2020-09-16 22:05:00|6734.2|6731.2|6734|6731|6734.7|6731.7|6733.8|6730.8|127
1600294200000|2020-09-16 22:10:00|6734.1|6731.1|6735|6732|6735.6|6732.6|6733.9|6730.9|132
1600294500000|2020-09-16 22:15:00|6734.9|6731.9|6736|6733|6737.3|6734.3|6734.9|6731.9|137
1600294800000|2020-09-16 22:20:00|6736.2|6733.2|6738|6735|6738.1|6735.1|6735.4|6732.9|154
1600295100000|2020-09-16 22:25:00|6738.1|6735.1|6740.3|6737.3|6740.4|6737.4|6737.1|6734.1|125
1600295400000|2020-09-16 22:30:00|6740.1|6737.1|6738|6735|6740.3|6737.3|6738|6735|128
1600295700000|2020-09-16 22:35:00|6738.1|6735.1|6736.9|6733.9|6738.1|6735.1|6736.5|6733.5|127
1600296000000|2020-09-16 22:40:00|6736.7|6733.7|6736.3|6732.3|6737.6|6734|6735.8|6732.2|193
1600296300000|2020-09-16 22:45:00|6736.2|6732.2|6735.7|6732.7|6738.9|6735.9|6733.6|6730.6|208
1600296600000|2020-09-16 22:50:00|6735.6|6732.6|6737|6734|6737.1|6734.1|6735.6|6732.6|128
1600296900000|2020-09-16 22:55:00|6736.9|6733.9|6738|6735|6738.3|6735.3|6736.9|6733.9|131
1600297200000|2020-09-16 23:00:00|6737.9|6734.9|6733.9|6730.9|6738|6735|6733.7|6730.7|378
1600297500000|2020-09-16 23:05:00|6733.8|6730.8|6732.9|6729.9|6734|6731.4|6731.5|6728.5|238
1600297800000|2020-09-16 23:10:00|6733|6730|6732.9|6729.9|6734.5|6731.5|6732.2|6729.7|220
1600298100000|2020-09-16 23:15:00|6732.7|6729.7|6730.9|6727.9|6733|6730.4|6730.4|6727.8|202
1600298400000|2020-09-16 23:20:00|6731.1|6728.1|6730.8|6727.8|6733|6730|6730.1|6727.7|260
1600298700000|2020-09-16 23:25:00|6730.7|6727.7|6728.5|6725.5|6731.9|6729.4|6727.8|6725.4|223
1600299000000|2020-09-16 23:30:00|6728.4|6725.4|6730.2|6727.2|6730.2|6727.2|6728|6725.4|134
1600299300000|2020-09-16 23:35:00|6730.1|6727.1|6726.7|6724.9|6730.2|6727.7|6726.2|6723.6|189
1600299600000|2020-09-16 23:40:00|6726.6|6724.8|6727.7|6724.7|6729.2|6727.1|6726.6|6724.5|223
1600299900000|2020-09-16 23:45:00|6727.6|6724.6|6727.8|6724.8|6728.8|6726.3|6725.9|6723.5|249
1600300200000|2020-09-16 23:50:00|6727.9|6724.9|6726.6|6723.6|6727.9|6725.5|6724.7|6722.3|143
1600300500000|2020-09-16 23:55:00|6726|6724.2|6724.8|6721.8|6726.6|6724.2|6721.5|6718.7|216
1600300800000|2020-09-17 00:00:00|6724.7|6721.7|6720.1|6718.3|6724.9|6722.4|6720|6717.7|332
1600301100000|2020-09-17 00:05:00|6720.2|6718.4|6720.1|6718.3|6721.3|6719.2|6718.7|6716.8|247
1600301400000|2020-09-17 00:10:00|6720|6718.2|6719.2|6717.4|6720.8|6718.6|6716.9|6714.6|259
1600301700000|2020-09-17 00:15:00|6719.1|6717.3|6719.2|6716.2|6720.4|6718.3|6716.7|6714.8|321
1600302000000|2020-09-17 00:20:00|6719.3|6716.3|6713.5|6711.7|6719.3|6716.9|6713.3|6711.3|397
1600302300000|2020-09-17 00:25:00|6713.4|6711.6|6715.2|6713.4|6715.3|6713.5|6712.2|6710.4|398
1600302600000|2020-09-17 00:30:00|6714.9|6713.1|6710.3|6708.5|6715.3|6713.5|6710.1|6708.3|362
1600302900000|2020-09-17 00:35:00|6710.2|6708.4|6711.7|6709.9|6713.5|6711.7|6709.3|6707.5|417
1600303200000|2020-09-17 00:40:00|6711.6|6709.8|6714|6711|6715.4|6713.6|6711.6|6709.7|380
1600303500000|2020-09-17 00:45:00|6713.5|6711.7|6712.7|6710.9|6716.5|6714.1|6712.2|6710.4|338
1600303800000|2020-09-17 00:50:00|6712.8|6711|6714.1|6711.1|6714.2|6712.3|6710.9|6709.1|295
1600304100000|2020-09-17 00:55:00|6714.2|6711.2|6715.2|6713.4|6716.1|6714.3|6713.4|6711.2|283
1600304400000|2020-09-17 01:00:00|6715.1|6713.3|6717.3|6715.5|6719.1|6717.3|6715|6713.2|376
1600304700000|2020-09-17 01:05:00|6717.1|6715.3|6719.3|6717.5|6719.3|6717.5|6717.1|6715.3|271
1600305000000|2020-09-17 01:10:00|6719.2|6717.4|6718.2|6715.2|6719.3|6717.5|6716.8|6715|313
1600305300000|2020-09-17 01:15:00|6718|6715|6720.3|6718.5|6720.3|6718.5|6717.2|6714.7|297
1600305600000|2020-09-17 01:20:00|6720.2|6718.4|6717.3|6715.5|6720.3|6718.5|6717.2|6715.4|250
1600305900000|2020-09-17 01:25:00|6717.4|6715.6|6719.2|6716|6719.6|6717.4|6717.3|6715|224
1600306200000|2020-09-17 01:30:00|6719.3|6715.4|6717.5|6715.7|6729.8|6725.8|6716.3|6713.7|669
1600306500000|2020-09-17 01:35:00|6717.4|6715.6|6712.4|6710.6|6718.2|6716.2|6711.1|6709.3|549
1600306800000|2020-09-17 01:40:00|6712.3|6710.5|6707.1|6705.3|6713.2|6710.8|6706.2|6704.4|455
1600307100000|2020-09-17 01:45:00|6706.6|6704.8|6698.3|6696.5|6706.6|6704.8|6696.3|6694.5|534
1600307400000|2020-09-17 01:50:00|6698.2|6696.4|6693.8|6692|6698.4|6696.6|6691.6|6688.8|534
1600307700000|2020-09-17 01:55:00|6693.9|6692.1|6690.3|6687.3|6694|6692.2|6685.1|6682.8|579
1600308000000|2020-09-17 02:00:00|6690|6687|6691.8|6688.8|6693.9|6690.9|6689.2|6686.7|516
1600308300000|2020-09-17 02:05:00|6691.7|6688.7|6694|6691|6696|6693|6690|6687|494
1600308600000|2020-09-17 02:10:00|6693.9|6690.9|6695.8|6692.8|6698.1|6695.4|6693.1|6690.1|463
1600308900000|2020-09-17 02:15:00|6695.9|6692.9|6694.5|6691.5|6696.9|6694.6|6693.5|6690.8|466
1600309200000|2020-09-17 02:20:00|6694.4|6691.4|6694.9|6691.9|6696.5|6693.9|6692.4|6690|349
1600309500000|2020-09-17 02:25:00|6695|6692|6693.9|6690.9|6695.3|6692.9|6692.1|6689.9|296
1600309800000|2020-09-17 02:30:00|6694|6691|6695.6|6692.6|6695.9|6693.6|6692.5|6690.7|265
1600310100000|2020-09-17 02:35:00|6695.7|6692.7|6695.3|6693.5|6696.3|6693.8|6694.5|6692.1|172
1600310400000|2020-09-17 02:40:00|6695.4|6693.6|6695.5|6692.5|6695.9|6693.6|6694.5|6692|165
1600310700000|2020-09-17 02:45:00|6695.4|6692.4|6694|6691|6695.5|6692.8|6690.7|6688.4|233
1600311000000|2020-09-17 02:50:00|6694.1|6691.1|6693.6|6691.8|6695.1|6692.5|6691.6|6689.2|209
1600311300000|2020-09-17 02:55:00|6693.8|6692|6695.8|6692.8|6696.1|6693.7|6693.4|6691.1|288
1600311600000|2020-09-17 03:00:00|6695.3|6692.3|6694.3|6692.5|6696|6693.9|6693.3|6691|298
1600311900000|2020-09-17 03:05:00|6694.2|6692.4|6695.1|6693.3|6695.3|6693.5|6693.3|6691.2|227
1600312200000|2020-09-17 03:10:00|6694.5|6692.7|6692|6690.2|6696.3|6694.5|6691.4|6689.6|319
1600312500000|2020-09-17 03:15:00|6691.9|6690.1|6685|6682|6692.2|6690.4|6682.9|6680.9|443
1600312800000|2020-09-17 03:20:00|6685.1|6682.1|6686.9|6683.9|6687.5|6685|6682.5|6680.1|493
1600313100000|2020-09-17 03:25:00|6687|6684|6686.6|6684.8|6688.9|6686.5|6685.4|6683.6|319
1600313400000|2020-09-17 03:30:00|6686.5|6684.7|6687.5|6685.7|6689.4|6687.2|6684.4|6682.4|460
1600313700000|2020-09-17 03:35:00|6687.4|6685.6|6687.8|6686|6689.5|6687|6686.4|6683.9|399
1600314000000|2020-09-17 03:40:00|6687.9|6686.1|6690.1|6687.1|6690.8|6688.5|6686.3|6684.1|272
1600314300000|2020-09-17 03:45:00|6690|6687|6688.4|6686.6|6690.4|6688.4|6688.2|6686|297
1600314600000|2020-09-17 03:50:00|6688.5|6686.7|6690.3|6688.5|6690.3|6688.5|6688.3|6686.4|296
1600314900000|2020-09-17 03:55:00|6690.2|6688.4|6688.4|6686.6|6690.9|6688.6|6688.2|6686.4|239
1600315200000|2020-09-17 04:00:00|6688.3|6686.5|6685.1|6683.3|6689.3|6687.5|6684.4|6682.6|306
1600315500000|2020-09-17 04:05:00|6685|6683.2|6685.3|6683.5|6687.4|6685|6684.4|6682.6|233
1600315800000|2020-09-17 04:10:00|6685.2|6683.4|6685.3|6683.5|6686.3|6684|6683.3|6681|238
1600316100000|2020-09-17 04:15:00|6685.2|6683.4|6685.6|6683.8|6686.3|6684.5|6685.1|6682.9|183
1600316400000|2020-09-17 04:20:00|6685.5|6683.7|6685.4|6683.6|6686.3|6684.5|6685.1|6683.3|173
1600316700000|2020-09-17 04:25:00|6685.3|6683.5|6687.3|6685.5|6687.3|6685.5|6685.3|6683.5|140
1600317000000|2020-09-17 04:30:00|6687.4|6685.6|6687.3|6685.5|6687.5|6685.7|6687.1|6685.3|152
1600317300000|2020-09-17 04:35:00|6687.2|6685.4|6686.7|6684.9|6687.3|6685.5|6686.3|6684.5|206
1600317600000|2020-09-17 04:40:00|6686.6|6684.8|6687.3|6685.5|6687.4|6685.6|6686.6|6684.8|140
1600317900000|2020-09-17 04:45:00|6687.2|6685.4|6688.8|6687|6690.7|6688.9|6687.2|6685.4|251
1600318200000|2020-09-17 04:50:00|6688.9|6687.1|6688.5|6686.7|6689.5|6687.7|6688.3|6686.5|202
1600318500000|2020-09-17 04:55:00|6688.4|6686.6|6688.3|6686.5|6689.3|6687.5|6688.2|6686.4|223
1600318800000|2020-09-17 05:00:00|6688.4|6686.6|6689.2|6687.4|6689.7|6687.9|6687.2|6685.4|259
1600319100000|2020-09-17 05:05:00|6689.3|6687.5|6690.5|6688.7|6692.1|6689.7|6689.1|6686.9|221
1600319400000|2020-09-17 05:10:00|6690.4|6688.6|6692.3|6690.5|6693|6690.6|6689.3|6687|206
1600319700000|2020-09-17 05:15:00|6692.4|6690.6|6692.5|6690.7|6694|6691.8|6692.2|6690.2|187
1600320000000|2020-09-17 05:20:00|6692.4|6690.6|6691.2|6689.4|6693|6690.7|6690.8|6689|147
1600320300000|2020-09-17 05:25:00|6691.3|6689.5|6693.1|6691.3|6694.2|6692.4|6691.1|6689.3|214
1600320600000|2020-09-17 05:30:00|6693.2|6691.4|6692|6690.2|6693.4|6691.6|6689.6|6687.8|230
1600320900000|2020-09-17 05:35:00|6692.2|6690.4|6691.7|6689.9|6696.1|6694.3|6691.1|6688.8|278
1600321200000|2020-09-17 05:40:00|6691.8|6690|6692.7|6690.9|6694|6691.8|6691.5|6689.7|280
1600321500000|2020-09-17 05:45:00|6692.6|6690.8|6692.3|6690.5|6693.6|6691.8|6690.6|6688.3|292
1600321800000|2020-09-17 05:50:00|6692.2|6690.4|6693.1|6691.3|6693.4|6691.5|6691|6688.8|266
1600322100000|2020-09-17 05:55:00|6693.2|6691.4|6695.1|6692.1|6695.9|6694.1|6692.9|6690.6|340
1600322400000|2020-09-17 06:00:00|6694.9|6691.9|6694.4|6692.6|6696.1|6693.6|6692.4|6690.6|398
1600322700000|2020-09-17 06:05:00|6694.3|6692.5|6690.4|6688.6|6694.4|6692.6|6689.8|6688|477
1600323000000|2020-09-17 06:10:00|6690.3|6688.5|6686.3|6684.5|6690.5|6688.7|6685.7|6683.8|460
1600323300000|2020-09-17 06:15:00|6686|6684.2|6682.8|6679.8|6686.2|6684.4|6682.1|6679.7|506
1600323600000|2020-09-17 06:20:00|6682.1|6680.3|6681.3|6678.3|6682.8|6680.4|6679|6676.8|373
1600323900000|2020-09-17 06:25:00|6681.4|6678.4|6678.7|6675.7|6681.9|6679.4|6676.9|6674.6|538
1600324200000|2020-09-17 06:30:00|6678.1|6676.3|6681.2|6679.4|6681.2|6679.4|6676|6673.8|388
1600324500000|2020-09-17 06:35:00|6681.1|6679.3|6679.2|6677.4|6682.3|6680.5|6679.1|6676.8|333
1600324800000|2020-09-17 06:40:00|6679.3|6677.5|6685.2|6682.2|6685.8|6683.5|6678.9|6676.7|436
1600325100000|2020-09-17 06:45:00|6685.3|6682.3|6688.3|6686.5|6689.8|6687.4|6684.8|6681.8|440
1600325400000|2020-09-17 06:50:00|6688.2|6686.4|6687|6685.2|6690.2|6687.6|6686.9|6685.1|463
1600325700000|2020-09-17 06:55:00|6686.7|6684.9|6688.1|6686.3|6688.9|6686.5|6686.4|6684.5|316
1600326000000|2020-09-17 07:00:00|6687.8|6686|6689.7|6686.7|6691.5|6689.6|6686.2|6684.3|423
1600326300000|2020-09-17 07:05:00|6689|6687.2|6689.1|6686.1|6692.5|6690.5|6687.2|6685.4|414
1600326600000|2020-09-17 07:10:00|6688.5|6686.7|6689.4|6687.6|6691.3|6689.4|6687.6|6685.1|470
1600326900000|2020-09-17 07:15:00|6689.5|6687.7|6692.1|6690.3|6693.1|6691.3|6689.1|6686.9|425
1600327200000|2020-09-17 07:20:00|6692|6690.2|6693.3|6691.5|6694.5|6692.5|6690|6688.2|422
1600327500000|2020-09-17 07:25:00|6693.2|6691.4|6697.2|6695.4|6697.7|6695.9|6693.1|6691.3|494
1600327800000|2020-09-17 07:30:00|6697|6695.2|6701.3|6699.5|6701.8|6699.6|6697|6694.4|441
1600328100000|2020-09-17 07:35:00|6702.1|6700.3|6702.9|6701.1|6703.9|6701.7|6700.7|6698.9|478
1600328400000|2020-09-17 07:40:00|6702.8|6701|6704.3|6702.5|6704.8|6702.6|6702.2|6699.8|438
1600328700000|2020-09-17 07:45:00|6704.2|6702.4|6701.4|6699.6|6704.3|6702.5|6700.9|6698.7|410
1600329000000|2020-09-17 07:50:00|6701.3|6699.5|6705.6|6703.8|6706.1|6704.2|6701.3|6699.5|474
1600329300000|2020-09-17 07:55:00|6705.5|6703.7|6707.9|6704.9|6708.2|6706.4|6705.1|6703.3|461
1600329600000|2020-09-17 08:00:00|6708|6705|6708.4|6706.6|6710.9|6708.6|6707.3|6705|367
1600329900000|2020-09-17 08:05:00|6708.3|6706.5|6712.4|6710.6|6715|6712.9|6705.3|6703|414
1600330200000|2020-09-17 08:10:00|6713.1|6710.1|6713.7|6711.9|6718.5|6716.7|6712.6|6709.9|433
1600330500000|2020-09-17 08:15:00|6713.9|6712.1|6718.2|6716.4|6719.1|6717.3|6713.9|6712.1|448
1600330800000|2020-09-17 08:20:00|6718.3|6716.5|6723.4|6721.6|6723.4|6721.6|6717.5|6715.7|418
1600331100000|2020-09-17 08:25:00|6723.5|6721.7|6727.3|6725.5|6727.4|6725.6|6722.6|6720.8|353
1600331400000|2020-09-17 08:30:00|6727.5|6725.7|6729|6727.2|6729.7|6727.9|6726.1|6724.3|483
1600331700000|2020-09-17 08:35:00|6728.9|6727.1|6726.8|6725|6729.1|6727.3|6724.8|6723|235
1600332000000|2020-09-17 08:40:00|6726.7|6724.9|6725.1|6723.3|6728.9|6726.5|6724.2|6722.4|300
1600332300000|2020-09-17 08:45:00|6725|6723.2|6721.5|6719.7|6727.1|6725.3|6721.1|6719.1|472
1600332600000|2020-09-17 08:50:00|6721.4|6719.6|6726.3|6724.5|6727.3|6725.5|6721.4|6719.6|435
1600332900000|2020-09-17 08:55:00|6726.4|6724.6|6725|6722|6726.4|6724.6|6724.1|6721.8|219
1600333200000|2020-09-17 09:00:00|6725.1|6722.1|6726.5|6724.7|6730.5|6728.1|6725|6722|348
1600333500000|2020-09-17 09:05:00|6726.4|6724.6|6721.2|6719.4|6728.2|6726.4|6720.3|6718.5|497
1600333800000|2020-09-17 09:10:00|6721.3|6719.5|6723.9|6720.9|6724.4|6722.6|6719.6|6717.3|428
1600334100000|2020-09-17 09:15:00|6723.3|6721.5|6721|6719.2|6723.9|6721.7|6720.1|6718|360
1600334400000|2020-09-17 09:20:00|6721.3|6719.5|6722.1|6720.3|6727|6724.6|6720.2|6717.8|376
1600334700000|2020-09-17 09:25:00|6722|6720.2|6719.5|6717.7|6722.4|6720.4|6719.3|6716.9|410
1600335000000|2020-09-17 09:30:00|6719.9|6718.1|6720.7|6718.9|6723.1|6721.1|6719.5|6717.7|396
1600335300000|2020-09-17 09:35:00|6721|6719.2|6722.4|6720.6|6723.1|6721.3|6720.8|6718.8|335
1600335600000|2020-09-17 09:40:00|6722.3|6720.5|6725.4|6723.6|6725.6|6723.8|6720.8|6718.8|275
1600335900000|2020-09-17 09:45:00|6725.3|6723.5|6725.2|6723.4|6726.4|6724|6723.2|6720.9|321
1600336200000|2020-09-17 09:50:00|6725.3|6723.5|6724.5|6721.5|6727.1|6725.3|6724.5|6721.5|267
1600336500000|2020-09-17 09:55:00|6724.7|6721.7|6725.5|6723.7|6727.5|6725.4|6723.8|6721.4|336
1600336800000|2020-09-17 10:00:00|6725.4|6723.6|6723.7|6721.9|6728.1|6725.7|6723.6|6721.7|366
1600337100000|2020-09-17 10:05:00|6723.8|6722|6723.5|6721.7|6727.5|6725.1|6723.3|6720.8|356
1600337400000|2020-09-17 10:10:00|6723.4|6721.6|6721.2|6718.2|6724|6721.6|6720.4|6718.2|434
1600337700000|2020-09-17 10:15:00|6720.7|6718.9|6720.3|6718.5|6722.9|6720.7|6720.3|6717.9|355
1600338000000|2020-09-17 10:20:00|6720.4|6718.6|6720.5|6718.7|6721.2|6719.4|6719.1|6717.3|299
1600338300000|2020-09-17 10:25:00|6720.4|6718.6|6720.5|6718.7|6721.4|6719.6|6719.4|6717.6|280
1600338600000|2020-09-17 10:30:00|6720.8|6719|6719.2|6717.4|6721.7|6719.9|6719.1|6717.3|282
1600338900000|2020-09-17 10:35:00|6719.1|6717.3|6719.2|6717.4|6720.2|6718.4|6717.9|6715.8|205
1600339200000|2020-09-17 10:40:00|6719.1|6717.3|6719|6717.2|6720.2|6718.4|6718.5|6716.7|279
1600339500000|2020-09-17 10:45:00|6718.9|6717.1|6717|6715.2|6719.9|6717.5|6716.5|6714.7|305
1600339800000|2020-09-17 10:50:00|6717.1|6715.3|6723|6721.2|6723.6|6721.6|6716.3|6714.5|277
1600340100000|2020-09-17 10:55:00|6722.9|6721.1|6717.2|6714.2|6723|6721.2|6716.2|6713.7|305
1600340400000|2020-09-17 11:00:00|6717.1|6714.1|6713.1|6711.3|6719|6716.5|6712.1|6709.9|414
1600340700000|2020-09-17 11:05:00|6713|6711.2|6717.1|6715.3|6717.3|6715.4|6712.3|6710.1|584
1600341000000|2020-09-17 11:10:00|6717.2|6715.4|6721.6|6719.8|6722.7|6720.3|6716.9|6714.8|463
1600341300000|2020-09-17 11:15:00|6721.5|6719.7|6724.3|6722.5|6725.5|6722.8|6721.4|6718.9|441
1600341600000|2020-09-17 11:20:00|6724.5|6722.7|6722.4|6720.6|6725.6|6723.6|6721.3|6719.5|399
1600341900000|2020-09-17 11:25:00|6722.5|6720.7|6723.4|6721.6|6725.1|6722.6|6722.3|6720|372
1600342200000|2020-09-17 11:30:00|6723.1|6721.3|6724.4|6722.6|6725.3|6723.4|6722.6|6720.8|372
1600342500000|2020-09-17 11:35:00|6724.5|6722.7|6724.4|6722.6|6728|6725.7|6724.3|6722.5|346
1600342800000|2020-09-17 11:40:00|6724.5|6722.7|6726.5|6724.7|6727.1|6724.8|6724|6722.2|301
1600343100000|2020-09-17 11:45:00|6726.6|6724.8|6731.6|6729.8|6732.7|6730.9|6726.4|6724.6|326
1600343400000|2020-09-17 11:50:00|6731.7|6729.9|6732.8|6731|6733.7|6731.9|6731.5|6729.7|305
1600343700000|2020-09-17 11:55:00|6732.7|6730.9|6731.7|6729.9|6734.2|6732.4|6731.6|6729.8|327
1600344000000|2020-09-17 12:00:00|6731.3|6729.5|6728.1|6725.1|6731.6|6729.8|6726.6|6724.4|346
1600344300000|2020-09-17 12:05:00|6728|6725|6725.1|6722.1|6731.5|6729.1|6724.6|6722.1|424
1600344600000|2020-09-17 12:10:00|6725.2|6722.2|6730|6727|6730.2|6727.7|6725.1|6722.1|314
1600344900000|2020-09-17 12:15:00|6729.9|6726.9|6730.5|6727.5|6731.8|6729.7|6728.6|6726.1|321
1600345200000|2020-09-17 12:20:00|6730.3|6728.5|6730.3|6728.5|6732.4|6730.6|6729.2|6726.8|338
1600345500000|2020-09-17 12:25:00|6730|6728.2|6728.6|6724.8|6732.7|6730.6|6728|6724.4|213
1600345800000|2020-09-17 12:30:00|6728.8|6724.9|6727|6724|6729|6726|6725.6|6722.9|327
1600346100000|2020-09-17 12:35:00|6726.9|6723.9|6725.2|6723.4|6727.1|6724.5|6724.2|6721.5|371
1600346400000|2020-09-17 12:40:00|6725.3|6723.5|6728|6725|6728.5|6726.5|6724.1|6721.9|282
1600346700000|2020-09-17 12:45:00|6727.9|6724.9|6728.8|6727|6729.8|6727.6|6725.6|6723.4|345
1600347000000|2020-09-17 12:50:00|6728.7|6726.9|6726.1|6723.1|6730.7|6727.8|6725.5|6722.9|346
1600347300000|2020-09-17 12:55:00|6725.6|6723.8|6726|6723|6727.1|6725.3|6722.6|6720.1|420
1600347600000|2020-09-17 13:00:00|6726.1|6723.1|6725.6|6723.8|6727.3|6724.8|6724.5|6722.6|362
1600347900000|2020-09-17 13:05:00|6725.5|6723.7|6719.7|6717.9|6726.5|6723.9|6718.4|6716.2|427
1600348200000|2020-09-17 13:10:00|6719.8|6718|6720.9|6717.9|6721.3|6719|6718.3|6715.5|379
1600348500000|2020-09-17 13:15:00|6721|6718|6721.9|6718.9|6722|6719.5|6718.5|6716.7|319
1600348800000|2020-09-17 13:20:00|6721.4|6718.4|6722.1|6719.1|6722.1|6719.7|6720.2|6717.8|328
1600349100000|2020-09-17 13:25:00|6721.7|6719.9|6726.7|6724.9|6728.2|6725.7|6721.7|6719.9|438
1600349400000|2020-09-17 13:30:00|6726.6|6724.8|6727.1|6725.3|6727.5|6725.6|6722.2|6720.2|450
1600349700000|2020-09-17 13:35:00|6726.6|6724.8|6725.2|6723.4|6728.7|6726.4|6724.6|6722.3|471
1600350000000|2020-09-17 13:40:00|6725.1|6722.1|6718.3|6716.5|6725.1|6722.7|6717.8|6715.6|491
1600350300000|2020-09-17 13:45:00|6718.4|6716.6|6724|6721|6726.7|6724.1|6718.4|6716|451
1600350600000|2020-09-17 13:50:00|6724.1|6721.1|6730.5|6728.7|6731.9|6729.6|6723.4|6721|415
1600350900000|2020-09-17 13:55:00|6730.8|6729|6729.3|6727.5|6733.1|6730.7|6728.5|6726.7|481
1600351200000|2020-09-17 14:00:00|6729.4|6727.6|6728.8|6727|6731.2|6728.7|6726.5|6724.3|404
1600351500000|2020-09-17 14:05:00|6728.7|6726.9|6731.3|6729.5|6733.2|6731.4|6727.7|6725.8|397
1600351800000|2020-09-17 14:10:00|6731.4|6729.6|6731.8|6730|6734.6|6732.5|6729.5|6727.7|427
1600352100000|2020-09-17 14:15:00|6731.6|6729.8|6728.3|6726.5|6733.2|6730.7|6727.2|6724.8|443
1600352400000|2020-09-17 14:20:00|6728.2|6726.4|6730.6|6728.8|6734.3|6732.5|6728.2|6726.4|435
1600352700000|2020-09-17 14:25:00|6730.7|6728.9|6730|6727|6732.1|6729.3|6728.3|6725.9|423
1600353000000|2020-09-17 14:30:00|6730.1|6727.1|6734|6732.2|6735|6732.5|6729.1|6726.8|584
1600353300000|2020-09-17 14:35:00|6734.6|6731.6|6733.2|6731.4|6735|6732.5|6729.5|6727|515
1600353600000|2020-09-17 14:40:00|6733.1|6731.3|6732.7|6730.9|6734.6|6732.5|6731.4|6728.9|468
1600353900000|2020-09-17 14:45:00|6732.8|6731|6736.5|6734.7|6738.9|6736.6|6732.3|6730.5|399
1600354200000|2020-09-17 14:50:00|6736.4|6734.6|6732.5|6730.7|6736.5|6734.7|6732.5|6730.4|367
1600354500000|2020-09-17 14:55:00|6732.6|6730.8|6724.3|6722.5|6732.6|6730.8|6722.2|6720.4|446
1600354800000|2020-09-17 15:00:00|6724.4|6722.6|6730.6|6728.8|6731.6|6729.2|6724.4|6722.2|367
1600355100000|2020-09-17 15:05:00|6730.5|6728.7|6731.7|6729.9|6734|6731.9|6730.5|6728.2|406
1600355400000|2020-09-17 15:10:00|6731.6|6729.8|6735|6732|6735|6732|6730.7|6728.5|236
1600355700000|2020-09-17 15:15:00|6735.1|6732.1|6736.2|6733.2|6737.3|6734.8|6734.4|6732|292
1600356000000|2020-09-17 15:20:00|6736.1|6733.1|6737.5|6734.5|6738.2|6735.7|6735.5|6733|265
1600356300000|2020-09-17 15:25:00|6737.9|6734.9|6737.1|6734.1|6739.3|6736.9|6735.2|6733|271
1600356600000|2020-09-17 15:30:00|6736.5|6734.7|6734.2|6732.4|6738.1|6735.7|6733.3|6731.5|402
1600356900000|2020-09-17 15:35:00|6734.3|6732.5|6731.4|6729.6|6735.2|6733|6730.9|6728.8|408
1600357200000|2020-09-17 15:40:00|6731.3|6729.5|6729.4|6727.6|6732.3|6730.5|6728.7|6726.1|333
1600357500000|2020-09-17 15:45:00|6729.3|6727.5|6727.3|6725.5|6730.2|6727.8|6727|6725|311
1600357800000|2020-09-17 15:50:00|6727.4|6725.6|6728.2|6726.4|6728.3|6726.5|6726.4|6724.6|314
1600358100000|2020-09-17 15:55:00|6728.3|6726.5|6728.6|6726.8|6730.4|6728.6|6728.3|6726|265
1600358400000|2020-09-17 16:00:00|6728.5|6726.7|6730.7|6728.9|6731.4|6729.3|6728|6726.2|327
1600358700000|2020-09-17 16:05:00|6730.8|6729|6730.7|6728.9|6732.2|6730.4|6730.7|6728.4|285
1600359000000|2020-09-17 16:10:00|6730.8|6729|6729.7|6727.9|6731|6729.2|6729|6727|291
1600359300000|2020-09-17 16:15:00|6729.8|6728|6727.5|6725.7|6731.6|6729.8|6727.2|6725.4|351
1600359600000|2020-09-17 16:20:00|6727.7|6725.9|6728|6726.2|6729.4|6727.6|6727.2|6724.9|343
1600359900000|2020-09-17 16:25:00|6727.9|6726.1|6730.8|6729|6731.3|6729.5|6727.2|6724.8|317
1600360200000|2020-09-17 16:30:00|6730.7|6728.9|6733.7|6731.9|6734.3|6731.9|6729.3|6727.2|341
1600360500000|2020-09-17 16:35:00|6733.6|6731.8|6735.6|6733.8|6736.5|6734.7|6732.7|6730.9|298
1600360800000|2020-09-17 16:40:00|6735.7|6733.9|6735.2|6732.2|6736.5|6734.3|6733.6|6731.8|350
1600361100000|2020-09-17 16:45:00|6735.1|6732.1|6734.7|6732.9|6736.1|6733.7|6732.5|6730.7|325
1600361400000|2020-09-17 16:50:00|6734.6|6732.8|6736.4|6734.6|6737.3|6735|6733.9|6732.1|319
1600361700000|2020-09-17 16:55:00|6736.3|6734.5|6736.7|6734.9|6739.3|6737|6736.3|6734.2|292
1600362000000|2020-09-17 17:00:00|6736.8|6735|6736.4|6734.6|6738.1|6736.3|6735.7|6733.9|235
1600362300000|2020-09-17 17:05:00|6736.3|6734.5|6736.4|6734.6|6737.5|6735.7|6735.5|6733.7|259
1600362600000|2020-09-17 17:10:00|6736.3|6734.5|6737.4|6735.6|6737.8|6736|6735.8|6734|234
1600362900000|2020-09-17 17:15:00|6737.3|6735.5|6736.8|6735|6739.3|6736.9|6736.5|6734.7|262
1600363200000|2020-09-17 17:20:00|6736.7|6734.9|6737.5|6735.7|6738.2|6735.8|6736.4|6734.2|193
1600363500000|2020-09-17 17:25:00|6737.4|6735.6|6738.3|6736.5|6739.5|6737.6|6737.4|6735.6|145
1600363800000|2020-09-17 17:30:00|6738.4|6736.6|6739.2|6737.4|6739.9|6737.8|6737.5|6735.7|217
1600364100000|2020-09-17 17:35:00|6739.1|6737.3|6739.2|6737.4|6740.2|6737.8|6738.6|6736.8|215
1600364400000|2020-09-17 17:40:00|6739.3|6737.5|6740.9|6739.1|6741.5|6739.7|6739.2|6737|215
1600364700000|2020-09-17 17:45:00|6740.8|6739|6745.6|6743.8|6745.9|6743.8|6740.8|6739|272
1600365000000|2020-09-17 17:50:00|6745.5|6743.7|6744.7|6742.9|6745.6|6743.8|6743.3|6741.5|209
1600365300000|2020-09-17 17:55:00|6744.8|6743|6744.7|6742.9|6746.1|6744|6743.6|6741.8|214
1600365600000|2020-09-17 18:00:00|6745.3|6743.5|6745.3|6743.5|6746.4|6744.6|6744.1|6742|246
1600365900000|2020-09-17 18:05:00|6745.4|6743.6|6746.7|6744.9|6748.1|6745.9|6745.1|6743|270
1600366200000|2020-09-17 18:10:00|6746.8|6745|6751.2|6749.4|6751.4|6749.6|6746.7|6744.9|284
1600366500000|2020-09-17 18:15:00|6751.3|6749.5|6750.8|6749|6753.5|6751.7|6750.3|6748.2|284
1600366800000|2020-09-17 18:20:00|6751.3|6749.5|6751.6|6749.8|6752.5|6750.7|6751.3|6749|246
1600367100000|2020-09-17 18:25:00|6751.5|6749.7|6748.7|6746.9|6752.1|6750.3|6747.5|6745.7|263
1600367400000|2020-09-17 18:30:00|6748.6|6746.8|6749.1|6746.1|6750.2|6748|6747.7|6745.9|256
1600367700000|2020-09-17 18:35:00|6749|6746|6748.3|6746.5|6749.2|6746.6|6747.4|6745.6|277
1600368000000|2020-09-17 18:40:00|6748.2|6746.4|6747.3|6745.5|6749.2|6747.4|6746.4|6744|295
1600368300000|2020-09-17 18:45:00|6747.2|6745.4|6748.4|6746.6|6749.2|6746.8|6746.5|6744.7|164
1600368600000|2020-09-17 18:50:00|6748.6|6746.8|6748.4|6746.6|6749.5|6747.7|6748.1|6745.7|161
1600368900000|2020-09-17 18:55:00|6748.3|6746.5|6750.1|6747.1|6751|6748.8|6747.4|6745.3|231
1600369200000|2020-09-17 19:00:00|6749.8|6746.8|6743.3|6740.3|6750.3|6747.3|6742.6|6740.2|374
1600369500000|2020-09-17 19:05:00|6743.2|6740.2|6745.4|6743.6|6746.1|6743.9|6741.8|6739.4|280
1600369800000|2020-09-17 19:10:00|6745.3|6743.5|6748.7|6746.9|6749.4|6747|6744.8|6742.3|200
1600370100000|2020-09-17 19:15:00|6748.6|6746.8|6749.2|6746.2|6750.1|6748|6747.5|6744.8|194
1600370400000|2020-09-17 19:20:00|6749.3|6746.3|6748.8|6747|6750.3|6748|6748.6|6746|194
1600370700000|2020-09-17 19:25:00|6749.4|6746.4|6751|6748|6751.3|6748.9|6748.7|6746.2|181
1600371000000|2020-09-17 19:30:00|6750.6|6747.6|6752.2|6749.2|6753.9|6751.4|6749.7|6747.3|234
1600371300000|2020-09-17 19:35:00|6752.1|6749.1|6755.6|6752.6|6756.3|6753.3|6752|6749|198
1600371600000|2020-09-17 19:40:00|6755.3|6753.5|6755.2|6752.2|6756.3|6753.9|6754.6|6751.9|240
1600371900000|2020-09-17 19:45:00|6755.3|6752.3|6756.1|6753.1|6756.2|6753.7|6752.8|6750.5|207
1600372200000|2020-09-17 19:50:00|6756|6753|6754.1|6751.1|6757.1|6754.6|6753.5|6751.1|177
1600372500000|2020-09-17 19:55:00|6754.2|6751.2|6757.1|6754.1|6757.3|6754.9|6753.8|6751.2|192
1600372800000|2020-09-17 20:00:00|6756.8|6753.8|6756.3|6753.3|6757.4|6755|6755.5|6752.9|173
1600373100000|2020-09-17 20:05:00|6756.2|6753.2|6757|6754|6757.1|6754.6|6755.5|6752.9|113
1600373400000|2020-09-17 20:10:00|6756.9|6753.9|6756|6753|6756.9|6754.1|6755.2|6752.5|111
1600373700000|2020-09-17 20:15:00|6755.9|6752.9|6754.7|6752.9|6756.1|6753.7|6754.7|6752.3|110
1600374000000|2020-09-17 20:20:00|6754.8|6753|6756.6|6754.8|6757.2|6754.9|6754.6|6752.2|100
1600374300000|2020-09-17 20:25:00|6756.7|6754.9|6756.6|6753.6|6757.4|6755.3|6754.6|6752.6|121
1600374600000|2020-09-17 20:30:00|6756.7|6754.8|6758.4|6755.4|6760.3|6758.2|6756.7|6754.3|142
1600374900000|2020-09-17 20:35:00|6758.3|6755.3|6758.1|6755.1|6758.4|6755.9|6756.4|6754|92
1600375200000|2020-09-17 20:40:00|6758.3|6755.3|6757.4|6754.4|6759.2|6756.8|6756.5|6754|186
1600375500000|2020-09-17 20:45:00|6757.3|6754.3|6757.1|6754.1|6758|6755|6755.1|6752.1|218
1600375800000|2020-09-17 20:50:00|6757|6754|6756.4|6753.4|6757.3|6754.6|6755.8|6753.1|97
1600376100000|2020-09-17 20:55:00|6756.3|6753.3|6756.6|6753.6|6758.3|6755.3|6756.1|6752.8|185
1600376400000|2020-09-17 21:00:00|6757.4|6753.4|6755.2|6751.2|6757.4|6753.4|6753.7|6749.7|37
1600376700000|2020-09-17 21:05:00|6755.5|6751.5|6755.6|6751.6|6756.8|6752.8|6754.9|6750.9|93
1600377000000|2020-09-17 21:10:00|6755.5|6751.5|6757|6753|6758.1|6754.1|6755|6751|130
1600377300000|2020-09-17 21:15:00|6757.5|6753.5|6756.5|6752.5|6758.3|6754.3|6755.9|6751.9|88
1600377600000|2020-09-17 21:20:00|6756.8|6752.8|6756.7|6752.7|6757.3|6753.3|6755.9|6751.9|108
1600377900000|2020-09-17 21:25:00|6756.8|6752.8|6756.6|6752.6|6757.4|6753.4|6755.4|6751.4|101
1600378200000|2020-09-17 21:30:00|6756.7|6752.7|6752.8|6748.8|6757.8|6753.8|6751.4|6747.4|176
1600378500000|2020-09-17 21:35:00|6753.1|6749.1|6753.1|6749.1|6754.6|6750.6|6752.1|6748.1|175
1600378800000|2020-09-17 21:40:00|6753.2|6749.2|6756.5|6752.5|6757.1|6753.1|6751.4|6747.4|364
1600379100000|2020-09-17 21:45:00|6757.1|6753.1|6754.2|6750.2|6757.2|6753.2|6753.6|6749.6|280
1600379400000|2020-09-17 21:50:00|6753.5|6749.5|6751.2|6748.2|6754.5|6750.5|6750.8|6747.4|246
1600379700000|2020-09-17 21:55:00|6751.1|6748.1|6749.8|6745.8|6751.9|6748.4|6748.3|6744.3|295
1600380000000|2020-09-17 22:00:00|6750|6746|6753.7|6750.7|6754.9|6751.9|6749.8|6745.8|343
1600380300000|2020-09-17 22:05:00|6753.6|6750.6|6754.6|6751.6|6755|6752|6753|6750|182
1600380600000|2020-09-17 22:10:00|6754.7|6751.7|6756.2|6753.2|6757.2|6754.2|6752.3|6749.3|220
1600380900000|2020-09-17 22:15:00|6756.3|6753.3|6757.1|6754.1|6757.3|6754.3|6755.7|6752.7|180
1600381200000|2020-09-17 22:20:00|6757.2|6754.2|6758.9|6755.9|6759.3|6756.3|6756.8|6753.8|190
1600381500000|2020-09-17 22:25:00|6759|6756|6757.1|6754.1|6759.2|6756.2|6756.6|6753.6|156
1600381800000|2020-09-17 22:30:00|6757.2|6754.2|6758|6755|6758|6755|6756.7|6753.7|82
1600382100000|2020-09-17 22:35:00|6758.2|6755.2|6757.4|6754.4|6758.9|6756.1|6756.2|6753.2|165
1600382400000|2020-09-17 22:40:00|6757.5|6754.5|6758.1|6755.1|6759.2|6756.2|6757.1|6754.1|114
1600382700000|2020-09-17 22:45:00|6758.7|6755.7|6760.1|6757.1|6760.6|6757.6|6758.1|6755.1|119
1600383000000|2020-09-17 22:50:00|6760|6757|6762.4|6759.4|6762.4|6759.4|6759.6|6757|140
1600383300000|2020-09-17 22:55:00|6762.3|6759.3|6763|6760|6763.3|6760.8|6762.2|6759.2|115
1600383600000|2020-09-17 23:00:00|6763.1|6760.1|6765.4|6762.4|6765.4|6762.7|6762.6|6760|202
1600383900000|2020-09-17 23:05:00|6765.2|6762.2|6765.4|6762.4|6766.4|6763.4|6762.6|6759.9|177
1600384200000|2020-09-17 23:10:00|6765.3|6762.3|6766.4|6763.4|6766.4|6763.9|6764.5|6762|179
1600384500000|2020-09-17 23:15:00|6766.3|6763.3|6769.3|6766.3|6770.3|6767.9|6765.3|6762.4|180
1600384800000|2020-09-17 23:20:00|6769.2|6766.2|6769.1|6766.1|6769.7|6766.9|6768.6|6765.9|118
1600385100000|2020-09-17 23:25:00|6769|6766|6768|6765|6769.9|6767|6767.5|6764.9|98
1600385400000|2020-09-17 23:30:00|6768.1|6765.1|6767.5|6765.7|6768.3|6765.9|6766.6|6764.2|137
1600385700000|2020-09-17 23:35:00|6767.4|6765.6|6767.3|6764.3|6768.3|6766|6765.6|6763.1|180
1600386000000|2020-09-17 23:40:00|6767.2|6764.2|6765.7|6762.7|6769.3|6767.1|6764.5|6762.1|256
1600386300000|2020-09-17 23:45:00|6765.9|6762.9|6763.4|6760.4|6766|6763|6761.4|6759.3|272
1600386600000|2020-09-17 23:50:00|6763.3|6760.3|6765.9|6764.1|6767.4|6765.2|6763.3|6760.3|202
1600386900000|2020-09-17 23:55:00|6765.7|6763.9|6764.9|6761.9|6767.6|6765.3|6762.8|6760.3|226
1600387200000|2020-09-18 00:00:00|6765|6762|6766.8|6765|6768.3|6765.8|6762.3|6759.9|351
1600387500000|2020-09-18 00:05:00|6766.9|6765.1|6779.4|6776.4|6781.3|6779|6765.7|6763.9|446
1600387800000|2020-09-18 00:10:00|6778.9|6777.1|6778.5|6776.7|6781.2|6779.1|6777.5|6775.3|459
1600388100000|2020-09-18 00:15:00|6778.6|6776.8|6772.8|6771|6778.6|6776.8|6772.8|6771|421
1600388400000|2020-09-18 00:20:00|6772.9|6771.1|6772.6|6770.8|6774.7|6772.2|6771.4|6769.4|367
1600388700000|2020-09-18 00:25:00|6772.7|6770.9|6768.6|6766.8|6772.7|6770.9|6767.7|6765.6|306
1600389000000|2020-09-18 00:30:00|6768.7|6766.9|6770.6|6768.8|6771.4|6769.4|6768.3|6766.5|277
1600389300000|2020-09-18 00:35:00|6770.5|6768.7|6768.6|6766.8|6772.3|6769.9|6768.4|6766.6|192
1600389600000|2020-09-18 00:40:00|6768.5|6766.7|6766.7|6764.9|6768.7|6766.7|6765.6|6763.7|306
1600389900000|2020-09-18 00:45:00|6766.8|6765|6765.5|6763.7|6768.6|6766.4|6765.5|6763.7|311
1600390200000|2020-09-18 00:50:00|6765.6|6763.8|6769.4|6766.4|6769.5|6767.4|6763.7|6761.9|356
1600390500000|2020-09-18 00:55:00|6769.3|6766.3|6770.1|6768.3|6770.8|6769|6766.7|6764.9|388
1600390800000|2020-09-18 01:00:00|6770|6768.2|6776.6|6774.8|6779.8|6777.7|6769.7|6767.9|476
1600391100000|2020-09-18 01:05:00|6776.9|6775.1|6773.5|6771.7|6779.2|6777.4|6772.8|6770.2|453
1600391400000|2020-09-18 01:10:00|6773.3|6771.5|6773.8|6770.8|6775.2|6773.2|6772.1|6770.3|497
1600391700000|2020-09-18 01:15:00|6773.7|6770.7|6770.8|6769|6774.5|6772.5|6768.5|6766.3|490
1600392000000|2020-09-18 01:20:00|6770.7|6768.9|6771|6769.2|6772.6|6770.8|6769.4|6767.6|339
1600392300000|2020-09-18 01:25:00|6771.1|6769.3|6770|6768.2|6771.4|6769.6|6768.8|6767|345
1600392600000|2020-09-18 01:30:00|6769.9|6768.1|6768.1|6765.1|6772|6770.2|6765.6|6763.7|493
1600392900000|2020-09-18 01:35:00|6767.5|6765.7|6770.8|6769|6771.8|6769.8|6766.1|6764.3|390
1600393200000|2020-09-18 01:40:00|6770.7|6768.9|6773.6|6771.8|6775.7|6773.9|6769.7|6767.9|397
1600393500000|2020-09-18 01:45:00|6773.5|6771.7|6771.5|6769.7|6773.8|6772|6770.6|6768.8|378
1600393800000|2020-09-18 01:50:00|6771.6|6769.8|6772.7|6770.9|6772.8|6771|6769.7|6767.9|318
1600394100000|2020-09-18 01:55:00|6773.2|6771.4|6773.9|6772.1|6774.1|6772.2|6771.6|6769.7|293
1600394400000|2020-09-18 02:00:00|6774|6772.2|6773.9|6772.1|6776.4|6774|6773.1|6771.3|354
1600394700000|2020-09-18 02:05:00|6773.8|6772|6774.7|6772.9|6778.4|6776.6|6773.6|6771.1|272
1600395000000|2020-09-18 02:10:00|6774.8|6773|6774.9|6773.1|6775.9|6774.1|6774|6772.2|324
1600395300000|2020-09-18 02:15:00|6774.8|6773|6775.9|6774.1|6778.1|6776.3|6774.8|6773|269
1600395600000|2020-09-18 02:20:00|6776|6774.2|6773.4|6771.6|6776.8|6775|6773.1|6771.3|297
1600395900000|2020-09-18 02:25:00|6773.6|6771.8|6774|6772.2|6775.4|6773.2|6772.6|6770.8|294
1600396200000|2020-09-18 02:30:00|6774.1|6772.3|6778.9|6777.1|6779|6777.2|6773.7|6771.4|278
1600396500000|2020-09-18 02:35:00|6779|6777.2|6775.2|6773.4|6779.1|6777.2|6775.1|6773.3|316
1600396800000|2020-09-18 02:40:00|6775.1|6773.3|6772.8|6771|6775.6|6773.8|6772.4|6770.6|292
1600397100000|2020-09-18 02:45:00|6772.7|6770.9|6766.8|6765|6772.9|6771.1|6766.6|6764.8|349
1600397400000|2020-09-18 02:50:00|6766.7|6764.9|6770.9|6769.1|6771.7|6769.9|6766.6|6764.8|295
1600397700000|2020-09-18 02:55:00|6770.8|6769|6774.8|6773|6775.4|6773.1|6770.8|6769|259
1600398000000|2020-09-18 03:00:00|6774.7|6772.9|6775.8|6774|6776.9|6775.1|6774.7|6772.9|218
1600398300000|2020-09-18 03:05:00|6775.7|6773.9|6778.7|6776.9|6778.9|6777.1|6775.6|6773.8|262
1600398600000|2020-09-18 03:10:00|6778.8|6777|6777.3|6775.5|6779.1|6777.3|6776.7|6774.7|234
1600398900000|2020-09-18 03:15:00|6777.2|6775.4|6775.3|6773.5|6779.1|6777.3|6775.3|6773.5|276
1600399200000|2020-09-18 03:20:00|6775.4|6773.6|6777.9|6776.1|6778.1|6776.3|6775.4|6773.6|238
1600399500000|2020-09-18 03:25:00|6778|6776.2|6778.2|6776.4|6778.6|6776.8|6776.8|6774.9|180
1600399800000|2020-09-18 03:30:00|6778.1|6776.3|6780.8|6779|6781.5|6779.3|6778|6776.2|184
1600400100000|2020-09-18 03:35:00|6780.7|6778.9|6782|6780.2|6783.7|6781.9|6779.8|6777.5|218
1600400400000|2020-09-18 03:40:00|6782.5|6779.5|6783.7|6780.7|6784.6|6782.6|6781.8|6779.4|223
1600400700000|2020-09-18 03:45:00|6783.8|6780.8|6783.8|6782|6785|6783.2|6781.5|6779.7|230
1600401000000|2020-09-18 03:50:00|6783.9|6782.1|6785.6|6783.8|6786|6784|6783.8|6781.6|187
1600401300000|2020-09-18 03:55:00|6785.5|6783.7|6786.5|6784.7|6787.7|6785.9|6784.6|6782.8|230
1600401600000|2020-09-18 04:00:00|6786.6|6784.8|6784.7|6782.9|6786.6|6784.8|6784.5|6782.4|336
1600401900000|2020-09-18 04:05:00|6784.6|6782.8|6780.3|6778.5|6784.9|6783.1|6779.6|6777.8|296
1600402200000|2020-09-18 04:10:00|6780.4|6778.6|6778.4|6776.6|6780.8|6779|6778.3|6776.5|228
1600402500000|2020-09-18 04:15:00|6778.5|6776.7|6779.6|6777.8|6780.4|6778.1|6777.4|6775.6|150
1600402800000|2020-09-18 04:20:00|6779.7|6777.9|6780.8|6779|6781.3|6779.5|6779.4|6777.6|164
1600403100000|2020-09-18 04:25:00|6780.7|6778.9|6781.2|6779.4|6783|6781.2|6779.9|6778.1|172
1600403400000|2020-09-18 04:30:00|6781.1|6779.3|6785.4|6782.4|6786.5|6784.7|6781.1|6779.3|218
1600403700000|2020-09-18 04:35:00|6784.8|6783|6784.7|6782.9|6786|6784.2|6784.6|6782.4|243
1600404000000|2020-09-18 04:40:00|6784.8|6783|6783.8|6782|6785.1|6783.3|6782.7|6780.9|188
1600404300000|2020-09-18 04:45:00|6783.9|6782.1|6782.8|6781|6784.4|6782.6|6782.5|6780.4|272
1600404600000|2020-09-18 04:50:00|6782.9|6781.1|6791.7|6788.7|6792.5|6789.5|6782.5|6780.4|281
1600404900000|2020-09-18 04:55:00|6791.8|6788.8|6788.9|6787.1|6792.1|6789.1|6787.9|6785.5|252
1600405200000|2020-09-18 05:00:00|6788.8|6787|6785.6|6783.8|6789.5|6787.7|6785.6|6783.2|321
1600405500000|2020-09-18 05:05:00|6785.7|6783.9|6787.5|6785.7|6788.7|6786.9|6785.7|6783.9|134
1600405800000|2020-09-18 05:10:00|6787.6|6785.8|6788.1|6786.3|6790|6788.2|6787.6|6785.8|143
1600406100000|2020-09-18 05:15:00|6788.3|6786.5|6785.7|6783.9|6788.9|6786.6|6785.4|6783.3|269
1600406400000|2020-09-18 05:20:00|6785.6|6783.8|6786|6784.2|6786.8|6785|6784.7|6782.3|199
1600406700000|2020-09-18 05:25:00|6786.1|6784.3|6789|6787.2|6789.2|6787.4|6785.4|6783.6|193
1600407000000|2020-09-18 05:30:00|6788.8|6787|6790|6788.2|6791|6789.2|6786.9|6785.1|288
1600407300000|2020-09-18 05:35:00|6789.9|6788.1|6786.7|6784.9|6790|6788.2|6786.3|6784.5|303
1600407600000|2020-09-18 05:40:00|6786.6|6784.8|6791.5|6789.7|6791.9|6790.1|6785.7|6783.4|271
1600407900000|2020-09-18 05:45:00|6791.6|6789.8|6790.8|6789|6793.3|6791.5|6790.7|6788.3|272
1600408200000|2020-09-18 05:50:00|6790.9|6789.1|6791.2|6789.4|6793|6791.2|6789.8|6788|269
1600408500000|2020-09-18 05:55:00|6791.3|6789.5|6794.4|6791.4|6794.7|6792.9|6790.8|6789|285
1600408800000|2020-09-18 06:00:00|6794.5|6791.5|6790.9|6789.1|6794.5|6792.3|6790.8|6789|268
1600409100000|2020-09-18 06:05:00|6790.8|6789|6792.9|6791.1|6793.7|6791.9|6790.8|6789|254
1600409400000|2020-09-18 06:10:00|6793.4|6791.6|6792.8|6789.8|6793.9|6792|6791.7|6789.7|289
1600409700000|2020-09-18 06:15:00|6792.7|6789.7|6790.6|6788.8|6793.6|6791.8|6788.6|6786.6|299
1600410000000|2020-09-18 06:20:00|6790.5|6788.7|6791.3|6789.5|6791.8|6790|6789|6787.2|279
1600410300000|2020-09-18 06:25:00|6791.2|6789.4|6791.7|6789.9|6794.2|6791.4|6790.8|6789|300
1600410600000|2020-09-18 06:30:00|6791.8|6790|6793.8|6792|6794.9|6792.5|6790.6|6788.3|291
1600410900000|2020-09-18 06:35:00|6793.7|6791.9|6793.7|6791.9|6795.8|6793.9|6792.5|6790.2|298
1600411200000|2020-09-18 06:40:00|6794.3|6791.3|6793.8|6792|6796|6794.2|6792.7|6790.9|307
1600411500000|2020-09-18 06:45:00|6793.9|6792.1|6794.8|6793|6795.7|6793.9|6792|6790.2|299
1600411800000|2020-09-18 06:50:00|6794.9|6793.1|6795.6|6792.6|6795.9|6793.8|6793.7|6791.4|303
1600412100000|2020-09-18 06:55:00|6795.1|6793.3|6797.5|6795.7|6797.7|6795.9|6795|6793.2|298
1600412400000|2020-09-18 07:00:00|6797.6|6795.8|6796.5|6794.7|6798.3|6795.9|6794|6791.6|467
1600412700000|2020-09-18 07:05:00|6796.6|6794.8|6794.8|6793|6799.3|6797|6794.7|6792.9|368
1600413000000|2020-09-18 07:10:00|6794.7|6792.9|6793.5|6791.7|6796.6|6794.8|6793.4|6791.6|385
1600413300000|2020-09-18 07:15:00|6793.4|6791.6|6792.8|6791|6793.7|6791.7|6788.8|6787|354
1600413600000|2020-09-18 07:20:00|6792.7|6790.9|6790.9|6789.1|6793.9|6792.1|6789.7|6787.9|383
1600413900000|2020-09-18 07:25:00|6790.7|6788.9|6789.9|6788.1|6792|6789.9|6789.5|6787.3|348
1600414200000|2020-09-18 07:30:00|6790|6788.2|6784.7|6782.9|6790|6788.2|6784.4|6782.1|351
1600414500000|2020-09-18 07:35:00|6784.6|6782.8|6782.7|6780.9|6786.1|6784.2|6782.4|6780|335
1600414800000|2020-09-18 07:40:00|6782.6|6780.8|6783.3|6781.5|6785.1|6782.9|6781.7|6779.2|361
1600415100000|2020-09-18 07:45:00|6783.4|6781.6|6780.4|6778.6|6783.6|6781.7|6778.3|6776.5|362
1600415400000|2020-09-18 07:50:00|6780.2|6778.4|6781.7|6779.9|6782.5|6780.7|6780.2|6778|320
1600415700000|2020-09-18 07:55:00|6781.5|6779.7|6779.2|6776.2|6782.3|6779.8|6778.4|6776|372
1600416000000|2020-09-18 08:00:00|6778.5|6776.7|6778.4|6776.6|6780.8|6778.7|6777.3|6775.1|329
1600416300000|2020-09-18 08:05:00|6778.3|6776.5|6782.6|6780.8|6783.4|6780.9|6777.7|6775.9|229
1600416600000|2020-09-18 08:10:00|6782.5|6780.7|6782.7|6780.9|6785|6782.5|6781.6|6779.8|234
1600416900000|2020-09-18 08:15:00|6782.8|6781|6786|6784.2|6786.8|6784.5|6782.7|6780.9|306
1600417200000|2020-09-18 08:20:00|6785.9|6784.1|6784.7|6782.9|6786|6784.1|6782.6|6780.6|269
1600417500000|2020-09-18 08:25:00|6784.8|6783|6786.2|6784.4|6786.9|6785|6784.4|6782.2|242
1600417800000|2020-09-18 08:30:00|6786.3|6784.5|6785.7|6783.9|6788|6786|6785.4|6783.6|296
1600418100000|2020-09-18 08:35:00|6785.6|6783.8|6787.8|6786|6788.2|6786.4|6785.6|6783.7|272
1600418400000|2020-09-18 08:40:00|6787.7|6785.9|6784.3|6782.5|6787.9|6786.1|6784|6782.2|239
1600418700000|2020-09-18 08:45:00|6784.4|6782.6|6785.1|6783.3|6785.7|6783.9|6782.7|6780.8|273
1600419000000|2020-09-18 08:50:00|6785|6783.2|6784.8|6783|6786.1|6783.7|6781.6|6779.8|272
1600419300000|2020-09-18 08:55:00|6784.7|6782.9|6783.3|6781.5|6785|6782.9|6782.9|6781|258
1600419600000|2020-09-18 09:00:00|6782.9|6781.1|6780.1|6778.3|6784.3|6782|6780|6778.2|378
1600419900000|2020-09-18 09:05:00|6780|6778.2|6777.7|6775.9|6780.1|6778.3|6777.6|6775.8|289
1600420200000|2020-09-18 09:10:00|6777.8|6776|6778.9|6777.1|6779.9|6778.1|6777.5|6775.7|198
1600420500000|2020-09-18 09:15:00|6779.2|6777.4|6780.8|6779|6781.8|6779.3|6779.2|6777|234
1600420800000|2020-09-18 09:20:00|6780.7|6778.9|6782|6779|6783.6|6781.2|6780.5|6778.3|218
1600421100000|2020-09-18 09:25:00|6782.1|6779.1|6782.5|6780.7|6783.4|6781.2|6781.3|6779|179
1600421400000|2020-09-18 09:30:00|6782.9|6779.9|6780.3|6778.5|6783.6|6781.8|6780.2|6778.1|260
1600421700000|2020-09-18 09:35:00|6780.1|6778.3|6781|6779.2|6781.5|6779.5|6778.4|6776.6|239
1600422000000|2020-09-18 09:40:00|6780.7|6778.9|6782.3|6780.5|6782.9|6780.8|6779.8|6777.9|258
1600422300000|2020-09-18 09:45:00|6782.2|6780.4|6786.2|6784.4|6786.2|6784.4|6781.6|6779.8|283
1600422600000|2020-09-18 09:50:00|6786.3|6784.5|6784.5|6782.7|6786.4|6784.6|6783|6781.2|404
1600422900000|2020-09-18 09:55:00|6784.4|6782.6|6783.8|6782|6786.7|6784.3|6783.4|6780.9|431
1600423200000|2020-09-18 10:00:00|6783.7|6781.9|6783|6781.2|6784.3|6782.1|6781.6|6779.5|352
1600423500000|2020-09-18 10:05:00|6783.1|6781.3|6785.8|6784|6786.3|6784.3|6782|6779.6|265
1600423800000|2020-09-18 10:10:00|6785.7|6783.9|6786.3|6783.3|6787.2|6784.9|6784.7|6782.4|224
1600424100000|2020-09-18 10:15:00|6786.4|6783.4|6783.7|6781.9|6786.4|6784|6783.4|6781|262
1600424400000|2020-09-18 10:20:00|6783.6|6781.8|6785.2|6782.2|6785.7|6783.2|6782.9|6781.1|179
1600424700000|2020-09-18 10:25:00|6785.3|6782.3|6784.5|6782.7|6785.3|6783|6783.6|6781.2|156
1600425000000|2020-09-18 10:30:00|6784.6|6782.8|6788.3|6785.3|6788.3|6785.9|6782.6|6780.8|238
1600425300000|2020-09-18 10:35:00|6788.2|6785.2|6785.6|6783.8|6789|6787.2|6785.6|6783.8|200
1600425600000|2020-09-18 10:40:00|6785.7|6783.9|6786.2|6783.2|6786.5|6784|6783.8|6781.8|244
1600425900000|2020-09-18 10:45:00|6786.1|6783.1|6784.5|6782.7|6786.3|6783.8|6783.4|6781.6|238
1600426200000|2020-09-18 10:50:00|6784.6|6782.8|6782.5|6780.7|6784.7|6782.9|6782.4|6780.3|174
1600426500000|2020-09-18 10:55:00|6782.6|6780.8|6783.9|6780.9|6784.3|6782|6781.5|6779.3|323
1600426800000|2020-09-18 11:00:00|6783.4|6781.6|6784.7|6782.9|6785.4|6783|6782.4|6780|276
1600427100000|2020-09-18 11:05:00|6784.8|6783|6784.7|6782.9|6788|6785.7|6784.6|6782.7|228
1600427400000|2020-09-18 11:10:00|6784.6|6782.8|6782.6|6780.8|6784.8|6783|6782.5|6780.6|176
1600427700000|2020-09-18 11:15:00|6783.1|6780.1|6783.2|6781.4|6785.2|6782.9|6781.8|6779.7|248
1600428000000|2020-09-18 11:20:00|6783.7|6780.7|6786|6784.2|6786.1|6784.3|6782.6|6780.3|286
1600428300000|2020-09-18 11:25:00|6785.9|6784.1|6785.8|6784|6787|6784.9|6784.8|6783|239
1600428600000|2020-09-18 11:30:00|6785.7|6783.9|6786.6|6784.8|6787|6784.9|6784.7|6782.7|262
1600428900000|2020-09-18 11:35:00|6786.7|6784.9|6782.4|6780.6|6786.7|6784.9|6781|6779.2|261
1600429200000|2020-09-18 11:40:00|6782.5|6780.7|6780.2|6777.2|6783.8|6781.3|6779.1|6776.7|292
1600429500000|2020-09-18 11:45:00|6780.1|6777.1|6775.9|6774.1|6781|6778.8|6775.6|6773.8|280
1600429800000|2020-09-18 11:50:00|6776|6774.2|6770.5|6768.7|6776|6774.2|6768.2|6766.2|389
1600430100000|2020-09-18 11:55:00|6769.7|6767.9|6772.2|6769.2|6775|6773.2|6769.4|6767|363
1600430400000|2020-09-18 12:00:00|6772.3|6769.3|6773.2|6770.2|6775.4|6773.5|6771.4|6769|365
1600430700000|2020-09-18 12:05:00|6773.1|6770.1|6770.3|6767.3|6774.7|6772.4|6769.7|6767.2|283
1600431000000|2020-09-18 12:10:00|6770.2|6767.2|6766.5|6764.7|6771.3|6768.9|6764.7|6762.7|353
1600431300000|2020-09-18 12:15:00|6766.6|6764.8|6764.1|6762.3|6767.3|6764.9|6763.4|6761|285
1600431600000|2020-09-18 12:20:00|6765.1|6762.1|6766.6|6764.8|6767.2|6764.8|6763.6|6761.4|311
1600431900000|2020-09-18 12:25:00|6766.5|6764.7|6762|6759|6767.2|6764.9|6759.5|6757.7|288
1600432200000|2020-09-18 12:30:00|6761.9|6758.9|6762.5|6760.7|6763.3|6761.3|6759.5|6757|300
1600432500000|2020-09-18 12:35:00|6762.6|6760.8|6765.8|6764|6767.4|6765|6760.5|6758.5|286
1600432800000|2020-09-18 12:40:00|6765.7|6763.9|6767.2|6764.2|6767.3|6764.3|6762.5|6760.7|325
1600433100000|2020-09-18 12:45:00|6767.4|6764.4|6764.6|6762.8|6767.5|6765.1|6764.3|6761.9|293
1600433400000|2020-09-18 12:50:00|6764.7|6762.9|6765.2|6762.2|6766.1|6763.5|6763.6|6761.3|257
1600433700000|2020-09-18 12:55:00|6764.8|6761.8|6762.5|6760.7|6765.3|6762.9|6761.5|6759.1|271
1600434000000|2020-09-18 13:00:00|6762.7|6760.9|6762.7|6760.9|6763.3|6761.3|6761.5|6759.7|302
1600434300000|2020-09-18 13:05:00|6762.6|6760.8|6765.9|6764.1|6767.3|6764.7|6762.6|6760.5|343
1600434600000|2020-09-18 13:10:00|6765.8|6764|6765.1|6763.3|6767.1|6765|6764.8|6762.4|449
1600434900000|2020-09-18 13:15:00|6765|6763.2|6770.7|6767.7|6770.7|6768|6765|6762.7|386
1600435200000|2020-09-18 13:20:00|6770.5|6767.5|6767.7|6765.9|6770.8|6769|6767.6|6765.8|347
1600435500000|2020-09-18 13:25:00|6767.8|6766|6765.5|6763.7|6770.2|6767.8|6765.2|6763.4|326
1600435800000|2020-09-18 13:30:00|6765.9|6764.1|6764.5|6762.7|6766.3|6764.5|6762.4|6760.6|428
1600436100000|2020-09-18 13:35:00|6764.6|6762.8|6768.5|6766.7|6768.5|6766.7|6762.1|6760.3|507
1600436400000|2020-09-18 13:40:00|6768.4|6766.6|6767.7|6765.9|6770.9|6768.6|6766.5|6764.7|416
1600436700000|2020-09-18 13:45:00|6767.6|6765.8|6766.6|6764.8|6768.4|6766.6|6765.6|6763.6|405
1600437000000|2020-09-18 13:50:00|6766.7|6764.9|6767.5|6765.7|6768.3|6766.5|6763.6|6761.3|380
1600437300000|2020-09-18 13:55:00|6767.6|6765.8|6767.5|6764.5|6770.4|6768.6|6766.6|6764.4|290
1600437600000|2020-09-18 14:00:00|6767.3|6764.3|6768.6|6766.8|6770.3|6768.2|6765.5|6763.3|424
1600437900000|2020-09-18 14:05:00|6768.5|6766.7|6773.4|6771.6|6775|6772.9|6768.3|6766.4|356
1600438200000|2020-09-18 14:10:00|6773.5|6771.7|6773.6|6771.8|6775|6773.2|6771.6|6769.8|375
1600438500000|2020-09-18 14:15:00|6773.7|6771.9|6777.7|6775.9|6778.6|6776.8|6772.5|6770.7|458
1600438800000|2020-09-18 14:20:00|6777.6|6775.8|6777.5|6775.7|6779.4|6777.6|6777.4|6775.5|373
1600439100000|2020-09-18 14:25:00|6777.4|6775.6|6779.3|6777.5|6780.4|6778.6|6775.7|6773.9|356
1600439400000|2020-09-18 14:30:00|6779.4|6777.6|6778.7|6776.9|6780.4|6778.6|6777.5|6775.7|387
1600439700000|2020-09-18 14:35:00|6778.6|6776.8|6783.4|6781.6|6783.7|6781.9|6777.4|6775.6|346
1600440000000|2020-09-18 14:40:00|6783.5|6781.7|6781.5|6779.7|6785.7|6783.9|6781.3|6779|411
1600440300000|2020-09-18 14:45:00|6781.4|6779.6|6779.4|6777.6|6783.6|6781.8|6779.3|6776.9|449
1600440600000|2020-09-18 14:50:00|6779.9|6776.9|6775.5|6773.7|6780.4|6778.4|6775.4|6773.1|392
1600440900000|2020-09-18 14:55:00|6775.6|6773.8|6776.4|6774.6|6778.4|6776.6|6775.2|6773.2|393
1600441200000|2020-09-18 15:00:00|6776.3|6774.5|6774.5|6772.7|6776.8|6775|6772.2|6770.4|373
1600441500000|2020-09-18 15:05:00|6774.6|6772.8|6778.3|6776.5|6778.4|6776.6|6774.6|6772.8|199
1600441800000|2020-09-18 15:10:00|6778.4|6776.6|6779.4|6777.6|6780.2|6778.4|6777.2|6775.4|230
1600442100000|2020-09-18 15:15:00|6779.5|6777.7|6775.3|6773.5|6780|6778|6775.2|6773.4|264
1600442400000|2020-09-18 15:20:00|6775.2|6773.4|6776.7|6774.9|6777.5|6775.7|6775.2|6773.4|215
1600442700000|2020-09-18 15:25:00|6776.6|6774.8|6780.7|6778.9|6780.9|6779.1|6776.6|6774.8|251
1600443000000|2020-09-18 15:30:00|6780.6|6778.8|6776.7|6774.9|6781.2|6779|6776.7|6774.9|336
1600443300000|2020-09-18 15:35:00|6776.8|6775|6775.6|6773.8|6776.8|6775|6773.8|6772|321
1600443600000|2020-09-18 15:40:00|6775.5|6773.7|6775.7|6773.9|6776.6|6774.8|6773.5|6771.7|299
1600443900000|2020-09-18 15:45:00|6775.6|6773.8|6779.8|6778|6780.5|6778.7|6775.6|6773.8|274
1600444200000|2020-09-18 15:50:00|6779.9|6778.1|6780.6|6778.8|6781.6|6779.8|6779.2|6777.4|276
1600444500000|2020-09-18 15:55:00|6780.8|6779|6778.3|6776.5|6782|6780.2|6778.1|6776.3|212
1600444800000|2020-09-18 16:00:00|6778.2|6776.4|6777.3|6775.5|6780.2|6778.4|6777.2|6775.4|283
1600445100000|2020-09-18 16:05:00|6777.2|6775.4|6781.3|6779.5|6781.4|6779.6|6777.2|6775.4|215
1600445400000|2020-09-18 16:10:00|6781.4|6779.6|6780.3|6778.5|6783.7|6781.9|6779.2|6777.4|275
1600445700000|2020-09-18 16:15:00|6780.2|6778.4|6778.4|6776.6|6780.2|6778.4|6777.3|6775.5|251
1600446000000|2020-09-18 16:20:00|6778.5|6776.7|6779.7|6777.9|6780.7|6778.9|6777.1|6775.3|272
1600446300000|2020-09-18 16:25:00|6779.6|6777.8|6783.4|6781.6|6784.5|6782.7|6779.3|6777.5|307
1600446600000|2020-09-18 16:30:00|6783.3|6781.5|6779.8|6778|6783.8|6782|6779.1|6777.3|333
1600446900000|2020-09-18 16:35:00|6779.9|6778.1|6781.6|6779.8|6782.4|6780.6|6779.9|6778.1|309
1600447200000|2020-09-18 16:40:00|6781.5|6779.7|6781.2|6779.4|6781.6|6779.8|6778.7|6776.9|302
1600447500000|2020-09-18 16:45:00|6781.3|6779.5|6781.7|6779.9|6783.6|6781.5|6780.3|6778.5|307
1600447800000|2020-09-18 16:50:00|6781.6|6779.8|6781.5|6779.7|6783.6|6781.5|6779.7|6777.9|310
1600448100000|2020-09-18 16:55:00|6781.6|6779.8|6784.4|6781.4|6784.5|6782.1|6781.3|6779.5|285
1600448400000|2020-09-18 17:00:00|6783.6|6781.8|6782.3|6780.5|6784.2|6782|6781.5|6779.1|300
1600448700000|2020-09-18 17:05:00|6782.4|6780.6|6781.9|6780.1|6782.5|6780.7|6781.6|6779.8|148
1600449000000|2020-09-18 17:10:00|6781.8|6780|6783.4|6781.6|6783.9|6782.1|6781.3|6779.5|255
1600449300000|2020-09-18 17:15:00|6783.3|6781.5|6780.7|6778.9|6783.3|6781.5|6779.5|6777.7|298
1600449600000|2020-09-18 17:20:00|6780.6|6778.8|6776.9|6775.1|6781|6779.2|6776.8|6775|286
1600449900000|2020-09-18 17:25:00|6776.8|6775|6769.4|6767.6|6777.4|6775.6|6769.4|6767|395
1600450200000|2020-09-18 17:30:00|6769.3|6767.5|6770.5|6768.7|6771.4|6769|6767|6764.1|439
1600450500000|2020-09-18 17:35:00|6770.7|6768.9|6768.3|6765.3|6770.9|6769.1|6764.6|6762.3|453
1600450800000|2020-09-18 17:40:00|6768.4|6765.4|6767.2|6765.4|6768.7|6766.1|6764.6|6762.2|428
1600451100000|2020-09-18 17:45:00|6767.6|6764.6|6769.5|6767.7|6771.3|6769|6766.4|6764.1|401
1600451400000|2020-09-18 17:50:00|6769.6|6767.8|6770.8|6769|6771.3|6769.4|6767.6|6765.2|336
1600451700000|2020-09-18 17:55:00|6770.7|6768.9|6770.4|6768.6|6771.3|6769.5|6769.3|6767.5|264
1600452000000|2020-09-18 18:00:00|6770.3|6768.5|6768.5|6766.7|6770.5|6768.7|6766.4|6764.5|284
1600452300000|2020-09-18 18:05:00|6768.6|6766.8|6769.3|6767.5|6771.2|6768.9|6768.4|6766.2|308
1600452600000|2020-09-18 18:10:00|6768.9|6767.1|6769.9|6768.1|6770.4|6768.6|6768.4|6766.6|262
1600452900000|2020-09-18 18:15:00|6769.8|6768|6768.7|6766.9|6771.3|6769.5|6767.8|6766|319
1600453200000|2020-09-18 18:20:00|6769.3|6767.5|6772.8|6771|6772.9|6771.1|6768.6|6766.8|262
1600453500000|2020-09-18 18:25:00|6772.7|6770.9|6773.2|6771.4|6774.9|6773.1|6772.4|6770.6|257
1600453800000|2020-09-18 18:30:00|6773.4|6771.6|6773.4|6771.6|6774.6|6772.7|6772.7|6770.9|237
1600454100000|2020-09-18 18:35:00|6773.5|6771.7|6772.9|6771.1|6774.6|6772.7|6772.5|6770.7|182
1600454400000|2020-09-18 18:40:00|6773|6771.2|6770.6|6768.8|6773.7|6771.9|6770.5|6768.7|242
1600454700000|2020-09-18 18:45:00|6770.7|6768.9|6771.4|6769.6|6771.5|6769.7|6769.5|6767.7|356
1600455000000|2020-09-18 18:50:00|6771.3|6769.5|6767.5|6765.7|6771.3|6769.5|6767.2|6764.7|312
1600455300000|2020-09-18 18:55:00|6767.4|6765.6|6770.7|6767.7|6770.8|6768.4|6766.6|6764.5|324
1600455600000|2020-09-18 19:00:00|6770.6|6767.6|6764.6|6762.8|6770.7|6767.7|6764.3|6761.9|324
1600455900000|2020-09-18 19:05:00|6765.4|6763.6|6765.6|6763.8|6766.3|6763.9|6764.5|6762|241
1600456200000|2020-09-18 19:10:00|6765.7|6763.9|6764.4|6762.6|6767.3|6764.9|6764.4|6762|105
1600456500000|2020-09-18 19:15:00|6764.5|6762.7|6764.7|6762.9|6766.5|6764.2|6764.3|6762.2|124
1600456800000|2020-09-18 19:20:00|6764.8|6763|6763.7|6761.9|6766.3|6764|6763.6|6761.8|144
1600457100000|2020-09-18 19:25:00|6763.8|6762|6764.1|6762.3|6764.7|6762.4|6763.1|6761.1|119
1600457400000|2020-09-18 19:30:00|6764.3|6762.5|6765.7|6762.7|6766.3|6764|6763.6|6761.3|145
1600457700000|2020-09-18 19:35:00|6765.6|6762.6|6764.5|6762.7|6765.6|6762.8|6763.5|6761.7|100
1600458000000|2020-09-18 19:40:00|6764.4|6762.6|6763.7|6761.9|6765.3|6762.9|6763.7|6761.2|136
1600458300000|2020-09-18 19:45:00|6763.6|6761.8|6764.2|6761.2|6765.2|6762.8|6763.5|6761.1|138
1600458600000|2020-09-18 19:50:00|6763.6|6761.8|6766.3|6763.3|6766.4|6764|6761.6|6759.2|166
1600458900000|2020-09-18 19:55:00|6766.4|6763.4|6766.2|6763.2|6767.3|6764.8|6764.6|6762.1|144
1600459200000|2020-09-18 20:00:00|6766.1|6763.1|6763.2|6760.2|6766.1|6763.6|6760.9|6757.9|184
1600459500000|2020-09-18 20:05:00|6763.1|6760.1|6765.1|6762.1|6765.4|6762.9|6763|6760|130
1600459800000|2020-09-18 20:10:00|6765|6762|6763.6|6760.6|6765|6762|6762.5|6760.1|123
1600460100000|2020-09-18 20:15:00|6763.4|6761.6|6762.1|6759.1|6763.5|6761.7|6761.3|6758.8|146
1600460400000|2020-09-18 20:20:00|6762.2|6759.2|6759.3|6756.3|6762.2|6759.2|6759.1|6756.1|123
1600460700000|2020-09-18 20:25:00|6759.1|6756.1|6758.3|6755.3|6760.2|6757.2|6757.1|6754.5|124
1600461000000|2020-09-18 20:30:00|6758.2|6755.2|6759.3|6756.3|6760.6|6757.6|6758.2|6755.2|92
1600461300000|2020-09-18 20:35:00|6759.4|6756.4|6759.3|6756.3|6759.5|6757.2|6758.7|6756|69
1600461600000|2020-09-18 20:40:00|6759.2|6756.2|6759.2|6756.2|6759.5|6756.5|6757.8|6754.8|111
1600461900000|2020-09-18 20:45:00|6759.3|6756.3|6759.2|6756.2|6759.5|6756.5|6757.8|6754.8|104
1600462200000|2020-09-18 20:50:00|6759.3|6756.3|6759.2|6756.2|6760|6756.6|6758.6|6755.6|116
1600462500000|2020-09-18 20:55:00|6759.3|6756.3|6761.3|6758.3|6762.7|6759.4|6759.3|6755.8|110
1600632000000|2020-09-20 20:00:00|6759|6753|6763|6753|6763|6753|6759|6752.6|5
1600632300000|2020-09-20 20:05:00|6762.6|6752.6|6759.4|6750.9|6762.6|6755.3|6759.2|6750.9|12
1600632600000|2020-09-20 20:10:00|6759.9|6751|6759.4|6751|6759.9|6754.3|6759.4|6751|4
1600632900000|2020-09-20 20:15:00|6757.4|6752.6|6759.4|6751|6759.9|6754.4|6757.4|6751|6
1600633500000|2020-09-20 20:25:00|6758.3|6752.8|6759.4|6751|6759.4|6752.8|6758.2|6751|3
1600633800000|2020-09-20 20:30:00|6758.3|6752.8|6759.4|6751|6759.4|6752.8|6758.3|6751|2
1600634400000|2020-09-20 20:40:00|6758.2|6752.7|6758.2|6752.7|6758.2|6752.7|6758.2|6752.7|1
1600634700000|2020-09-20 20:45:00|6759.4|6751|6760.1|6750.1|6760.1|6754.2|6759.4|6750.1|33
1600635000000|2020-09-20 20:50:00|6759.4|6751|6759.4|6751|6760.6|6754.7|6759.4|6750|19
1600635300000|2020-09-20 20:55:00|6759.6|6750.6|6761.2|6753.6|6765.1|6755.1|6759.4|6750.1|23
1600635600000|2020-09-20 21:00:00|6761.7|6754.1|6774.4|6764.4|6774.8|6764.8|6758.7|6751.3|35
1600635900000|2020-09-20 21:05:00|6774.6|6764.6|6770.7|6766.7|6776|6767.1|6770.3|6763.4|44
1600636200000|2020-09-20 21:10:00|6771.2|6767.2|6764.4|6760.4|6771.2|6767.2|6764.1|6760.1|179
1600636500000|2020-09-20 21:15:00|6764.8|6760.8|6764.8|6760.8|6764.9|6760.9|6761.5|6757.5|108
1600636800000|2020-09-20 21:20:00|6764.7|6760.7|6765.6|6761.6|6767.6|6763.6|6764|6760|141
1600637100000|2020-09-20 21:25:00|6765.7|6761.7|6765.2|6761.2|6766.2|6762.2|6764.1|6760.1|95
1600637400000|2020-09-20 21:30:00|6765.4|6761.4|6764.9|6760.9|6765.7|6761.7|6763.9|6759.9|88
1600637700000|2020-09-20 21:35:00|6765.3|6761.3|6765.8|6761.8|6767.3|6763.3|6763.7|6759.7|136
1600638000000|2020-09-20 21:40:00|6765.9|6761.9|6764|6760|6767.3|6763.6|6764|6760|98
1600638300000|2020-09-20 21:45:00|6764.4|6760.4|6766|6762|6767.2|6763.2|6764.3|6760.3|119
1600638600000|2020-09-20 21:50:00|6766.4|6762.4|6764.8|6760.8|6767|6763.2|6763.9|6759.9|141
1600638900000|2020-09-20 21:55:00|6764.9|6760.9|6764.9|6760.9|6772.6|6768.6|6764|6760|214
1600639200000|2020-09-20 22:00:00|6765|6761|6759.7|6756.6|6765.4|6761.9|6758.4|6755.2|366
1600639500000|2020-09-20 22:05:00|6759.6|6756.5|6758.8|6755.8|6762|6758.5|6757.2|6754.2|310
1600639800000|2020-09-20 22:10:00|6758.4|6755.4|6760.5|6757.5|6760.7|6757.5|6758.3|6755.3|192
1600640100000|2020-09-20 22:15:00|6760.4|6757.4|6760.8|6757.8|6761.3|6758.3|6757.8|6754.8|204
1600640400000|2020-09-20 22:20:00|6760.7|6757.7|6759.9|6756.9|6761.5|6758.5|6757.5|6754.5|226
1600640700000|2020-09-20 22:25:00|6760|6757|6759.4|6756.4|6760|6757|6757.9|6754.9|165
1600641000000|2020-09-20 22:30:00|6759.5|6756.5|6759.3|6756.3|6760.3|6757.3|6757.9|6754.9|188
1600641300000|2020-09-20 22:35:00|6759.4|6756.4|6758.2|6755.2|6759.4|6756.4|6758.1|6755.1|154
1600641600000|2020-09-20 22:40:00|6758.3|6755.3|6758.5|6755.5|6760.3|6757.3|6757.9|6754.9|161
1600641900000|2020-09-20 22:45:00|6758.4|6755.4|6758.8|6755.8|6759.8|6756.8|6758|6755|233
1600642200000|2020-09-20 22:50:00|6758.6|6755.6|6759.1|6756.1|6759.2|6756.2|6758|6755|168
1600642500000|2020-09-20 22:55:00|6759.2|6756.2|6761.2|6758.2|6761.5|6758.5|6759|6756|179
1600642800000|2020-09-20 23:00:00|6761.1|6758.1|6760.1|6757.1|6761.4|6758.8|6759.4|6756.9|296
1600643100000|2020-09-20 23:05:00|6760.2|6757.2|6759.6|6757.8|6760.7|6758.2|6758.6|6756.2|306
1600643400000|2020-09-20 23:10:00|6759.5|6757.7|6760|6757|6760.4|6757.8|6758.8|6756.9|163
1600643700000|2020-09-20 23:15:00|6760.1|6757.1|6761.4|6758.4|6762.3|6759.8|6758.1|6756.1|188
1600644000000|2020-09-20 23:20:00|6761.3|6758.3|6761.1|6759.3|6761.7|6759.3|6760.8|6758.1|165
1600644300000|2020-09-20 23:25:00|6761.6|6758.6|6763.1|6760.1|6763.5|6761.2|6760.6|6758.1|157
1600644600000|2020-09-20 23:30:00|6763.2|6760.2|6763.3|6760.3|6764|6761.1|6761.3|6758.9|219
1600644900000|2020-09-20 23:35:00|6763.2|6760.2|6763.4|6761.6|6765.1|6762.6|6762.4|6759.9|277
1600645200000|2020-09-20 23:40:00|6763.5|6761.7|6761|6758|6763.5|6761.7|6760.4|6757.7|306
1600645500000|2020-09-20 23:45:00|6760.4|6758.6|6762.3|6759.3|6762.4|6759.9|6760.4|6757.9|335
1600645800000|2020-09-20 23:50:00|6762.2|6759.2|6760.5|6758.7|6762.6|6760.2|6760.5|6758.1|202
1600646100000|2020-09-20 23:55:00|6760.6|6758.8|6759.6|6756.6|6761.5|6758.8|6758.6|6756.2|245
1600646400000|2020-09-21 00:00:00|6759.5|6756.5|6762.9|6759.9|6765|6762.6|6758.6|6756.2|222
1600646700000|2020-09-21 00:05:00|6762.2|6760.4|6757.9|6756.1|6762.2|6760.4|6756.7|6754.3|232
1600647000000|2020-09-21 00:10:00|6757.8|6756|6760.8|6759|6761.2|6759.3|6757|6754.9|210
1600647300000|2020-09-21 00:15:00|6760.9|6759.1|6763.7|6761.9|6764.1|6762.3|6760.9|6759.1|274
1600647600000|2020-09-21 00:20:00|6763.8|6762|6764.9|6763.1|6765.1|6763.3|6763.4|6761.6|180
1600647900000|2020-09-21 00:25:00|6765|6763.2|6765.7|6763.9|6765.9|6764.1|6764.7|6762.9|180
1600648200000|2020-09-21 00:30:00|6765.6|6763.8|6764.6|6762.8|6765.7|6763.9|6763.7|6761.9|147
1600648500000|2020-09-21 00:35:00|6764.5|6762.7|6767.6|6765.8|6768.8|6766.6|6763.6|6761.8|240
1600648800000|2020-09-21 00:40:00|6766.8|6765|6767.7|6765.9|6768.3|6766|6765.8|6764|171
1600649100000|2020-09-21 00:45:00|6767.6|6765.8|6769.8|6768|6770.4|6768.6|6767.1|6765.3|202
1600649400000|2020-09-21 00:50:00|6769.7|6767.9|6771.8|6770|6772.8|6771|6768.7|6766.8|176
1600649700000|2020-09-21 00:55:00|6771.9|6770.1|6770.5|6768.7|6773|6771|6770.5|6768.6|214
1600650000000|2020-09-21 01:00:00|6770.6|6768.8|6766.7|6764.9|6772.6|6770.2|6765.2|6763.4|326
1600650300000|2020-09-21 01:05:00|6766.8|6765|6767.7|6765.9|6769.8|6768|6766.7|6764.9|215
1600650600000|2020-09-21 01:10:00|6767.8|6766|6768.9|6767.1|6770.7|6768.9|6767.4|6765.6|245
1600650900000|2020-09-21 01:15:00|6769|6767.2|6774.8|6773|6774.9|6773.1|6768.8|6767|290
1600651200000|2020-09-21 01:20:00|6774.9|6773.1|6776.7|6774.9|6779.5|6777.1|6773.4|6771.6|278
1600651500000|2020-09-21 01:25:00|6776.8|6775|6775.3|6772.3|6777.3|6775.1|6773.3|6771.4|311
1600651800000|2020-09-21 01:30:00|6775.4|6772.4|6773.9|6772.1|6777.4|6774.7|6773.7|6771.4|319
1600652100000|2020-09-21 01:35:00|6773.8|6772|6775.6|6772.6|6776.6|6774.8|6773.5|6771.3|278
1600652400000|2020-09-21 01:40:00|6775.5|6772.5|6775.4|6772.4|6776.9|6774.8|6773.7|6771.3|258
1600652700000|2020-09-21 01:45:00|6775.6|6772.6|6774.7|6772.9|6775.8|6773.8|6774.6|6772.2|249
1600653000000|2020-09-21 01:50:00|6774.8|6773|6773.6|6771.8|6774.9|6773.1|6770.5|6768.7|219
1600653300000|2020-09-21 01:55:00|6773.5|6771.7|6769.7|6767.9|6774.3|6772.5|6768.5|6766.2|298
1600653600000|2020-09-21 02:00:00|6769.6|6767.8|6774.6|6772.8|6775.3|6772.9|6769.6|6767.4|349
1600653900000|2020-09-21 02:05:00|6774.7|6772.9|6773|6771.2|6775.5|6773.3|6771.7|6769.4|292
1600654200000|2020-09-21 02:10:00|6772.9|6771.1|6770.3|6768.5|6775.7|6773.9|6769.8|6767.5|294
1600654500000|2020-09-21 02:15:00|6770.4|6768.6|6770.8|6769|6772.5|6770.7|6769.6|6767.7|292
1600654800000|2020-09-21 02:20:00|6770.9|6769.1|6770.7|6768.9|6772.5|6770.7|6770.6|6768.6|279
1600655100000|2020-09-21 02:25:00|6770.6|6768.8|6773.1|6771.3|6773.7|6771.9|6770.6|6768.8|282
1600655400000|2020-09-21 02:30:00|6773.2|6771.4|6772.6|6770.8|6774.6|6772.8|6772.6|6770.8|251
1600655700000|2020-09-21 02:35:00|6772.3|6770.5|6772|6770.2|6774.8|6772.6|6771.1|6769.3|266
1600656000000|2020-09-21 02:40:00|6771.9|6770.1|6773.9|6772.1|6774.6|6772.8|6771.8|6770|215
1600656300000|2020-09-21 02:45:00|6774.5|6772.7|6774.2|6772.4|6774.7|6772.9|6773.7|6771.9|224
1600656600000|2020-09-21 02:50:00|6774.3|6772.5|6775.8|6774|6776.8|6774.8|6774.2|6772.4|275
1600656900000|2020-09-21 02:55:00|6775.9|6774.1|6771.7|6769.9|6776.6|6774.8|6771.6|6769.8|255
1600657200000|2020-09-21 03:00:00|6771.8|6770|6772.4|6770.6|6772.5|6770.7|6769.7|6767.6|294
1600657500000|2020-09-21 03:05:00|6772.5|6770.7|6773.3|6771.5|6773.5|6771.7|6771.7|6769.9|223
1600657800000|2020-09-21 03:10:00|6773.4|6771.6|6773.3|6771.5|6773.7|6771.9|6771.5|6769.7|267
1600658100000|2020-09-21 03:15:00|6773.5|6771.7|6771.8|6770|6774.7|6772.9|6771.8|6770|215
1600658400000|2020-09-21 03:20:00|6771.9|6770.1|6774.5|6772.7|6774.8|6773|6771.8|6770|240
1600658700000|2020-09-21 03:25:00|6774.6|6772.8|6774.1|6772.3|6774.8|6773|6774|6772.2|231
1600659000000|2020-09-21 03:30:00|6774.4|6772.6|6774.9|6773.1|6775.7|6773.8|6773.7|6771.9|226
1600659300000|2020-09-21 03:35:00|6775.2|6773.4|6774.7|6772.9|6775.8|6774|6774.7|6772.9|134
1600659600000|2020-09-21 03:40:00|6774.8|6773|6774.2|6772.4|6775.3|6773.2|6773.7|6771.9|192
1600659900000|2020-09-21 03:45:00|6774.3|6772.5|6774.4|6772.6|6775.4|6773.1|6772.8|6770.7|232
1600660200000|2020-09-21 03:50:00|6774.5|6772.7|6775.2|6773.4|6776.1|6773.8|6773.6|6771.8|148
1600660500000|2020-09-21 03:55:00|6775.1|6773.3|6774.3|6772.5|6775.8|6773.7|6773.4|6771|171
1600660800000|2020-09-21 04:00:00|6774.4|6772.6|6775.2|6773.4|6775.4|6773.6|6774|6772.2|144
1600661100000|2020-09-21 04:05:00|6775.6|6772.6|6776.3|6774.5|6776.6|6774.8|6775|6772.6|165
1600661400000|2020-09-21 04:10:00|6776.2|6774.4|6773.8|6772|6776.5|6774.5|6773.6|6771.8|161
1600661700000|2020-09-21 04:15:00|6774|6772.2|6774.3|6772.5|6775.2|6773.4|6773.3|6771.5|157
1600662000000|2020-09-21 04:20:00|6774.4|6772.6|6774.3|6772.5|6774.8|6773|6774|6772.2|137
1600662300000|2020-09-21 04:25:00|6774.2|6772.4|6772.2|6770.4|6774.4|6772.5|6772.1|6770.3|198
1600662600000|2020-09-21 04:30:00|6772.3|6770.5|6773.3|6771.5|6773.3|6771.5|6772.1|6770.3|135
1600662900000|2020-09-21 04:35:00|6773.2|6771.4|6774.6|6772.8|6775|6773.2|6773.2|6771.4|116
1600663200000|2020-09-21 04:40:00|6774.7|6772.9|6775.3|6773.5|6776.1|6774.3|6774.5|6772.7|113
1600663500000|2020-09-21 04:45:00|6775.4|6773.6|6774.8|6773|6775.6|6773.8|6774.3|6772.5|141
1600663800000|2020-09-21 04:50:00|6774.9|6773.1|6773|6771.2|6775.6|6773.3|6772.9|6771.1|206
1600664100000|2020-09-21 04:55:00|6772.9|6771.1|6773.6|6771.8|6774.4|6772.6|6772.9|6771.1|194
1600664400000|2020-09-21 05:00:00|6773.7|6771.9|6774|6772.2|6775.9|6774.1|6773.2|6771.4|183
1600664700000|2020-09-21 05:05:00|6774.1|6772.3|6774.2|6772.4|6775.6|6773.8|6773.9|6772.1|158
1600665000000|2020-09-21 05:10:00|6774.1|6772.3|6775.2|6773.4|6775.5|6773.7|6773.5|6771.7|190
1600665300000|2020-09-21 05:15:00|6775.3|6773.5|6774.6|6772.8|6775.4|6773.6|6774.6|6772.8|139
1600665600000|2020-09-21 05:20:00|6774.7|6772.9|6773.3|6771.5|6775.5|6773.7|6773.3|6771.5|160
1600665900000|2020-09-21 05:25:00|6773.4|6771.6|6772.3|6770.5|6773.4|6771.6|6772.2|6770.4|95
1600666200000|2020-09-21 05:30:00|6772.4|6770.6|6772.2|6770.4|6773.4|6771.6|6771.6|6769.5|234
1600666500000|2020-09-21 05:35:00|6772.3|6770.5|6771.3|6769.5|6773.6|6771.8|6769.5|6767|207
1600666800000|2020-09-21 05:40:00|6771.4|6769.6|6773.6|6771.8|6774.4|6772.6|6771.4|6769.6|222
1600667100000|2020-09-21 05:45:00|6773.7|6771.9|6773.7|6771.9|6775.8|6774|6773.5|6771.4|225
1600667400000|2020-09-21 05:50:00|6773.5|6771.7|6770.7|6768.9|6773.8|6771.7|6770.4|6768.6|166
1600667700000|2020-09-21 05:55:00|6770.6|6768.8|6772|6769|6772.2|6770.2|6770|6768.2|255
1600668000000|2020-09-21 06:00:00|6771.7|6768.7|6769.3|6767.5|6772.1|6770.3|6768.4|6766.6|297
1600668300000|2020-09-21 06:05:00|6769.9|6766.9|6767.3|6765.5|6770|6767.6|6766.1|6763.9|251
1600668600000|2020-09-21 06:10:00|6767.2|6765.4|6769.6|6767.8|6770.4|6768.6|6767.2|6765.2|204
1600668900000|2020-09-21 06:15:00|6769.7|6767.9|6767.4|6765.6|6769.8|6768|6767.3|6765.5|282
1600669200000|2020-09-21 06:20:00|6767.3|6765.5|6766.7|6764.9|6768.2|6766|6765.7|6763.9|251
1600669500000|2020-09-21 06:25:00|6766.6|6764.8|6769.2|6767.4|6770.2|6768.4|6765.9|6763.6|266
1600669800000|2020-09-21 06:30:00|6768.9|6767.1|6768.5|6766.7|6770.8|6769|6768.4|6766.6|244
1600670100000|2020-09-21 06:35:00|6768.6|6766.8|6769.4|6766.4|6769.5|6767.6|6767.2|6765.4|309
1600670400000|2020-09-21 06:40:00|6768.7|6766.9|6771.3|6769.5|6771.5|6769.7|6767.7|6765.3|409
1600670700000|2020-09-21 06:45:00|6771.4|6769.6|6769.5|6767.7|6771.4|6769.6|6769.2|6766.7|226
1600671000000|2020-09-21 06:50:00|6769.4|6767.6|6766.3|6764.5|6771.1|6768.7|6766.2|6763.9|291
1600671300000|2020-09-21 06:55:00|6766.4|6764.6|6767.3|6765.5|6769.1|6767|6766.2|6763.9|277
1600671600000|2020-09-21 07:00:00|6767.4|6765.6|6770.3|6768.5|6771.2|6769.2|6767|6765.2|367
1600671900000|2020-09-21 07:05:00|6770.4|6768.6|6770.5|6768.7|6772.5|6770.7|6769.6|6767.8|313
1600672200000|2020-09-21 07:10:00|6770.6|6768.8|6770|6768.2|6773.2|6770.7|6769.5|6767.1|424
1600672500000|2020-09-21 07:15:00|6769.9|6768.1|6770|6767|6771.1|6768.9|6767.5|6765.6|450
1600672800000|2020-09-21 07:20:00|6770.1|6767.1|6764.6|6762.8|6770.9|6768.6|6764.4|6762|389
1600673100000|2020-09-21 07:25:00|6764.5|6762.7|6762.9|6759.9|6766|6763.9|6760.4|6758|441
1600673400000|2020-09-21 07:30:00|6762.8|6759.8|6758.3|6756.5|6763|6760.5|6755.7|6753.3|380
1600673700000|2020-09-21 07:35:00|6758.4|6756.6|6756.7|6754.9|6759.5|6757.5|6755.1|6753.3|384
1600674000000|2020-09-21 07:40:00|6756.5|6754.7|6756.3|6754.5|6759.2|6757.3|6755.5|6753.7|413
1600674300000|2020-09-21 07:45:00|6756.4|6754.6|6746.2|6744.4|6757.5|6755.1|6746|6743|403
1600674600000|2020-09-21 07:50:00|6746.1|6744.3|6742|6740.2|6746.9|6744.5|6741.6|6739.2|430
1600674900000|2020-09-21 07:55:00|6741.8|6740|6741.7|6739.9|6744.2|6742.2|6740|6737.7|389
1600675200000|2020-09-21 08:00:00|6741.3|6739.5|6738|6735|6741.5|6739.7|6736.9|6734.5|440
1600675500000|2020-09-21 08:05:00|6738.1|6735.1|6741.5|6739.7|6743|6740.6|6737.1|6734.7|426
1600675800000|2020-09-21 08:10:00|6741.4|6739.6|6741.3|6738.3|6741.8|6739.7|6739.3|6736.8|360
1600676100000|2020-09-21 08:15:00|6741.2|6738.2|6737.1|6735.3|6741.9|6739.5|6736.1|6733.8|348
1600676400000|2020-09-21 08:20:00|6737.2|6735.4|6736.2|6734.4|6739.9|6738.1|6732.3|6730.1|362
1600676700000|2020-09-21 08:25:00|6736.1|6734.3|6737.2|6735.4|6738|6735.6|6735.4|6733|413
1600677000000|2020-09-21 08:30:00|6737.3|6735.5|6737.9|6736.1|6738.2|6736.1|6733.5|6731.7|510
1600677300000|2020-09-21 08:35:00|6738.1|6736.3|6736.5|6734.7|6739.5|6737.1|6734.7|6732.3|494
1600677600000|2020-09-21 08:40:00|6736.6|6734.8|6733.8|6730.8|6737.4|6735.6|6732|6729.6|442
1600677900000|2020-09-21 08:45:00|6733.9|6730.9|6733.6|6730.6|6737.1|6734.5|6733.2|6730.6|404
1600678200000|2020-09-21 08:50:00|6733.1|6731.3|6729|6727.2|6733.3|6731.4|6728.1|6725.8|465
1600678500000|2020-09-21 08:55:00|6729.1|6727.3|6732|6730.2|6732.8|6730.4|6728|6725.7|368
1600678800000|2020-09-21 09:00:00|6731.9|6730.1|6731.1|6729.3|6731.9|6730.1|6727.1|6724.7|349
1600679100000|2020-09-21 09:05:00|6731.2|6729.4|6737.6|6735.8|6737.7|6735.9|6731.2|6729.4|336
1600679400000|2020-09-21 09:10:00|6737.5|6735.7|6735.6|6733.8|6737.8|6735.9|6734.6|6732.8|342
1600679700000|2020-09-21 09:15:00|6736.5|6733.5|6735.2|6733.4|6736.5|6733.8|6733.3|6731.1|395
1600680000000|2020-09-21 09:20:00|6735.3|6733.5|6731.2|6729.4|6735.3|6733.5|6730.5|6728.7|303
1600680300000|2020-09-21 09:25:00|6731.3|6729.5|6728.2|6726.4|6732.2|6730.4|6727.8|6726|362
1600680600000|2020-09-21 09:30:00|6728.8|6727|6726.3|6724.5|6729.2|6727.3|6726.1|6724|424
1600680900000|2020-09-21 09:35:00|6726.4|6724.6|6724.1|6722.3|6727|6725.2|6722.7|6720.1|425
1600681200000|2020-09-21 09:40:00|6724.2|6722.4|6720.3|6718.5|6724.2|6722.4|6720.1|6718|320
1600681500000|2020-09-21 09:45:00|6721|6719.2|6721.4|6719.6|6722.3|6719.8|6717.5|6715.7|454
1600681800000|2020-09-21 09:50:00|6721.3|6719.5|6725.6|6723.8|6726.2|6724.4|6719.1|6717.3|362
1600682100000|2020-09-21 09:55:00|6725.1|6723.3|6720.4|6718.6|6725.5|6723.7|6719.6|6717.8|309
1600682400000|2020-09-21 10:00:00|6720.3|6718.5|6721.4|6719.6|6724.9|6722.8|6719.5|6717.7|325
1600682700000|2020-09-21 10:05:00|6721.5|6719.7|6720.4|6718.6|6721.5|6719.7|6719.5|6717.6|330
1600683000000|2020-09-21 10:10:00|6720.6|6717.6|6716.6|6714.8|6720.7|6718.4|6716.3|6713.9|359
1600683300000|2020-09-21 10:15:00|6716.5|6714.7|6709.7|6707.9|6716.9|6714.8|6707.6|6705.8|359
1600683600000|2020-09-21 10:20:00|6709.9|6708.1|6713.5|6711.7|6713.9|6711.9|6709.5|6707.5|413
1600683900000|2020-09-21 10:25:00|6714.1|6711.1|6713.6|6711.8|6714.8|6712.5|6711.7|6709.9|331
1600684200000|2020-09-21 10:30:00|6713.7|6711.9|6714.6|6712.8|6716.9|6714.7|6711.8|6710|298
1600684500000|2020-09-21 10:35:00|6714.5|6712.7|6715.1|6713.3|6715.7|6713.8|6712.6|6710.8|266
1600684800000|2020-09-21 10:40:00|6714.8|6713|6712.7|6710.9|6717.4|6715.6|6712.6|6710.8|303
1600685100000|2020-09-21 10:45:00|6712.8|6711|6714.8|6713|6716.9|6715.1|6712.7|6710.9|353
1600685400000|2020-09-21 10:50:00|6714.7|6712.9|6713.7|6711.9|6718.4|6716.6|6713.7|6711.5|321
1600685700000|2020-09-21 10:55:00|6713.9|6712.1|6714.2|6711.2|6716.5|6714.3|6713.3|6711.1|285
1600686000000|2020-09-21 11:00:00|6714.1|6711.1|6708.1|6705.1|6714.3|6711.9|6707.4|6705|355
1600686300000|2020-09-21 11:05:00|6708|6705|6706.1|6703.1|6709|6706.5|6703.6|6701.7|332
1600686600000|2020-09-21 11:10:00|6706|6703|6710.3|6708.5|6710.6|6708.8|6705.6|6703|276
1600686900000|2020-09-21 11:15:00|6710.4|6708.6|6707.7|6705.9|6710.4|6708.6|6705.6|6703.8|331
1600687200000|2020-09-21 11:20:00|6707.8|6706|6709.4|6707.6|6709.9|6708.1|6707.8|6706|276
1600687500000|2020-09-21 11:25:00|6709.3|6707.5|6708.9|6707.1|6709.4|6707.6|6706.5|6704.2|420
1600687800000|2020-09-21 11:30:00|6709|6707.2|6707.8|6706|6711.1|6708.7|6707.8|6706|316
1600688100000|2020-09-21 11:35:00|6707.9|6706.1|6707.6|6705.8|6710.4|6708.6|6706.7|6704.4|348
1600688400000|2020-09-21 11:40:00|6707.5|6705.7|6709.7|6707.9|6710.7|6708.9|6706|6704.2|364
1600688700000|2020-09-21 11:45:00|6709.8|6708|6711.3|6709.5|6711.8|6709.7|6707.3|6705.5|400
1600689000000|2020-09-21 11:50:00|6711.4|6709.6|6708.6|6706.8|6711.6|6709.8|6707.6|6705.8|278
1600689300000|2020-09-21 11:55:00|6708.7|6706.9|6711.4|6709.6|6711.4|6709.6|6708.6|6706.8|260
1600689600000|2020-09-21 12:00:00|6711.5|6709.7|6710.6|6708.8|6713.4|6711.6|6709.9|6707.5|270
1600689900000|2020-09-21 12:05:00|6710.5|6708.7|6701.4|6699.6|6710.7|6708.9|6699.7|6697.8|302
1600690200000|2020-09-21 12:10:00|6701.3|6699.5|6702.3|6700.5|6704.2|6701.9|6701.2|6699.1|355
1600690500000|2020-09-21 12:15:00|6702.2|6700.4|6700.7|6698.9|6702.8|6700.5|6698.3|6695.9|459
1600690800000|2020-09-21 12:20:00|6701|6699.2|6697.3|6694.3|6701.8|6699.6|6696.5|6693.9|459
1600691100000|2020-09-21 12:25:00|6697|6694|6696.5|6694.7|6698.6|6696.2|6695.4|6693|317
1600691400000|2020-09-21 12:30:00|6696.4|6694.6|6690.3|6688.5|6697.2|6694.7|6689.6|6687.3|425
1600691700000|2020-09-21 12:35:00|6690.2|6688.4|6688.7|6686.9|6691.7|6689.6|6687.4|6685.6|376
1600692000000|2020-09-21 12:40:00|6688.8|6687|6684.8|6683|6688.8|6687|6684.7|6682.8|319
1600692300000|2020-09-21 12:45:00|6685.1|6683.3|6686.3|6684.5|6689.9|6688.1|6685|6682.4|379
1600692600000|2020-09-21 12:50:00|6686.4|6684.6|6692.4|6690.6|6692.8|6690.8|6685.6|6683.5|405
1600692900000|2020-09-21 12:55:00|6692.2|6690.4|6694.5|6692.7|6696.6|6694.8|6691.7|6689.8|449
1600693200000|2020-09-21 13:00:00|6694.4|6692.6|6695.7|6693.9|6698.6|6696.8|6694.4|6692.5|381
1600693500000|2020-09-21 13:05:00|6695.6|6693.8|6688.5|6686.7|6696.7|6694.9|6687.4|6685.6|415
1600693800000|2020-09-21 13:10:00|6688.6|6686.8|6694.9|6693.1|6696.2|6693.8|6686.4|6684.6|475
1600694100000|2020-09-21 13:15:00|6694.8|6693|6695.5|6693.7|6697.8|6696|6693.7|6691.9|417
1600694400000|2020-09-21 13:20:00|6695.6|6693.8|6683.3|6681.5|6695.6|6693.8|6683.1|6681|447
1600694700000|2020-09-21 13:25:00|6683.5|6681.7|6686.5|6684.7|6687.5|6685.7|6682.3|6679.9|389
1600695000000|2020-09-21 13:30:00|6686.4|6684.6|6683.5|6681.7|6688.6|6686.8|6683.1|6681.1|579
1600695300000|2020-09-21 13:35:00|6683.6|6681.8|6680.6|6678.8|6685.4|6683.6|6676.8|6675|612
1600695600000|2020-09-21 13:40:00|6680.5|6678.7|6682.5|6680.7|6684.4|6682.5|6676.4|6674.4|520
1600695900000|2020-09-21 13:45:00|6682.4|6680.6|6684.8|6681.8|6686.5|6684.7|6680.2|6678.1|537
1600696200000|2020-09-21 13:50:00|6684.2|6682.4|6681|6679.2|6684.4|6682.6|6677.2|6675.1|521
1600696500000|2020-09-21 13:55:00|6680.5|6678.7|6679.5|6677.7|6683.7|6681.9|6676.4|6674.1|471
1600696800000|2020-09-21 14:00:00|6679.6|6677.8|6679.5|6677.7|6682.4|6680.6|6677.5|6675.7|434
1600697100000|2020-09-21 14:05:00|6679.6|6677.8|6674.1|6672.3|6679.6|6677.8|6672.7|6670.4|516
1600697400000|2020-09-21 14:10:00|6674.2|6672.4|6672.4|6670.6|6675.5|6673.7|6669.6|6667.6|461
1600697700000|2020-09-21 14:15:00|6672.2|6670.4|6667.5|6665.7|6672.5|6670.7|6665.9|6664.1|438
1600698000000|2020-09-21 14:20:00|6667.4|6665.6|6666.5|6664.7|6668.3|6666.5|6663.6|6661.8|411
1600698300000|2020-09-21 14:25:00|6666.4|6664.6|6662.5|6660.7|6666.7|6664.9|6661.7|6659.5|480
1600698600000|2020-09-21 14:30:00|6662.6|6660.8|6662.4|6660.6|6664.6|6662.8|6660.9|6659.1|507
1600698900000|2020-09-21 14:35:00|6662.2|6660.4|6656.6|6654.8|6662.2|6660.4|6655.6|6653.3|448
1600699200000|2020-09-21 14:40:00|6656.5|6654.7|6662.4|6660.6|6664.2|6662.4|6656.3|6653.5|533
1600699500000|2020-09-21 14:45:00|6661.8|6660|6662.6|6659.6|6665.9|6664.1|6658.6|6656.6|587
1600699800000|2020-09-21 14:50:00|6661.9|6660.1|6661.6|6659.8|6662.8|6660.6|6656.3|6653.4|572
1600700100000|2020-09-21 14:55:00|6661.5|6659.7|6657.5|6655.7|6661.6|6659.8|6656.7|6654.9|336
1600700400000|2020-09-21 15:00:00|6657.1|6655.3|6663.6|6661.8|6664.6|6662.8|6656.7|6654.9|356
1600700700000|2020-09-21 15:05:00|6663.5|6661.7|6662.2|6660.4|6664.7|6662.9|6661.5|6659.7|323
1600701000000|2020-09-21 15:10:00|6662|6660.2|6658.1|6656.3|6664.3|6662.5|6657.6|6655.7|328
1600701300000|2020-09-21 15:15:00|6657.7|6655.9|6655|6652|6658.7|6656.9|6652.7|6650.9|365
1600701600000|2020-09-21 15:20:00|6655.1|6652.1|6655.3|6653.5|6656.6|6654.8|6653.6|6651.8|285
1600701900000|2020-09-21 15:25:00|6655.2|6653.4|6658.9|6657.1|6659.6|6657.8|6653.6|6651.8|296
1600702200000|2020-09-21 15:30:00|6658.8|6657|6655.8|6654|6660.6|6658.8|6655.6|6653.8|452
1600702500000|2020-09-21 15:35:00|6655.9|6654.1|6656.8|6655|6659.6|6657.8|6654.8|6653|465
1600702800000|2020-09-21 15:40:00|6657|6655.2|6660.6|6658.8|6661.7|6659.9|6655.8|6654|444
1600703100000|2020-09-21 15:45:00|6660.7|6658.9|6663|6661.2|6663.8|6662|6659.7|6657.9|471
1600703400000|2020-09-21 15:50:00|6662.9|6661.1|6663.6|6661.8|6664.6|6662.8|6662.5|6660.7|302
1600703700000|2020-09-21 15:55:00|6663.7|6661.9|6663.7|6661.9|6664.9|6662.8|6662.1|6660.1|358
1600704000000|2020-09-21 16:00:00|6663.6|6661.8|6667.5|6665.7|6668.7|6666.9|6662.6|6660.8|339
1600704300000|2020-09-21 16:05:00|6667.6|6665.8|6666.7|6664.9|6668.3|6666.5|6664.6|6662.8|348
1600704600000|2020-09-21 16:10:00|6666.5|6664.7|6663.1|6661.3|6666.6|6664.8|6662.8|6661|318
1600704900000|2020-09-21 16:15:00|6662.9|6661.1|6662.9|6661.1|6664.5|6662.7|6661.8|6660|248
1600705200000|2020-09-21 16:20:00|6663|6661.2|6659.8|6658|6663.3|6661.5|6659.6|6657.8|345
1600705500000|2020-09-21 16:25:00|6659.7|6657.9|6659.8|6658|6661.7|6659.9|6658.7|6656.9|323
1600705800000|2020-09-21 16:30:00|6659.9|6658.1|6658.9|6657.1|6659.9|6658.1|6657.9|6656.1|252
1600706100000|2020-09-21 16:35:00|6659.7|6657.9|6660.6|6658.8|6661.9|6660.1|6659.7|6657.9|295
1600706400000|2020-09-21 16:40:00|6660.7|6658.9|6661.8|6660|6662.7|6660.9|6659.7|6657.9|348
1600706700000|2020-09-21 16:45:00|6662.1|6660.3|6659.8|6658|6662.2|6660.4|6659.4|6657.6|281
1600707000000|2020-09-21 16:50:00|6659.9|6658.1|6659.2|6657.4|6660.5|6658.7|6658.6|6656.8|313
1600707300000|2020-09-21 16:55:00|6659.3|6657.5|6662.5|6660.7|6662.7|6660.9|6658.8|6657|303
1600707600000|2020-09-21 17:00:00|6662.2|6660.4|6662.8|6661|6663.7|6661.9|6659.8|6658|333
1600707900000|2020-09-21 17:05:00|6662.9|6661.1|6662.6|6660.8|6664.4|6662.6|6661.7|6659.9|317
1600708200000|2020-09-21 17:10:00|6662.5|6660.7|6661.9|6660.1|6663.3|6661.5|6660.6|6658.8|256
1600708500000|2020-09-21 17:15:00|6662.4|6660.6|6663.8|6662|6664.6|6662.8|6662|6660.2|284
1600708800000|2020-09-21 17:20:00|6663.9|6662.1|6664.9|6663.1|6665.2|6663.4|6663.3|6661.5|293
1600709100000|2020-09-21 17:25:00|6664.8|6663|6664.8|6663|6665.4|6663.6|6663.8|6662|269
1600709400000|2020-09-21 17:30:00|6664.9|6663.1|6664.9|6663.1|6665.9|6664.1|6663.9|6662.1|292
1600709700000|2020-09-21 17:35:00|6665|6663.2|6664|6662.2|6665.4|6663.6|6663.2|6661.4|235
1600710000000|2020-09-21 17:40:00|6664.1|6662.3|6665|6663.2|6665.7|6663.9|6663.2|6661.4|234
1600710300000|2020-09-21 17:45:00|6664.9|6663.1|6665.3|6663.5|6665.7|6663.9|6663.8|6662|154
1600710600000|2020-09-21 17:50:00|6665.2|6663.4|6663.3|6661.5|6665.4|6663.6|6663.3|6661.5|169
1600710900000|2020-09-21 17:55:00|6663.4|6661.6|6665.5|6663.7|6666.5|6664.7|6662.8|6661|184
1600711200000|2020-09-21 18:00:00|6665.3|6663.5|6666.7|6664.9|6666.8|6665|6665|6663.2|203
1600711500000|2020-09-21 18:05:00|6666.8|6665|6665.6|6663.8|6666.8|6665|6664|6662.2|219
1600711800000|2020-09-21 18:10:00|6665.7|6663.9|6665.1|6663.3|6666.4|6664.6|6664.3|6662.5|213
1600712100000|2020-09-21 18:15:00|6665.5|6663.7|6665.2|6663.4|6667.6|6665.8|6664|6662.2|302
1600712400000|2020-09-21 18:20:00|6665.3|6663.5|6666.6|6664.8|6666.9|6665.1|6664.7|6662.9|220
1600712700000|2020-09-21 18:25:00|6666.7|6664.9|6668.1|6666.3|6669.7|6667.9|6666.2|6664.4|232
1600713000000|2020-09-21 18:30:00|6667.9|6666.1|6665.9|6664.1|6668.1|6666.3|6664.8|6663|212
1600713300000|2020-09-21 18:35:00|6665.8|6664|6663|6661.2|6665.8|6664|6662.8|6661|203
1600713600000|2020-09-21 18:40:00|6662.9|6661.1|6660.7|6658.9|6663.2|6661.4|6660.5|6658.7|209
1600713900000|2020-09-21 18:45:00|6660.8|6659|6659.9|6658.1|6661.8|6660|6658.8|6657|214
1600714200000|2020-09-21 18:50:00|6659.8|6658|6660.8|6659|6661.6|6659.8|6659.7|6657.9|163
1600714500000|2020-09-21 18:55:00|6660.9|6659.1|6660.9|6657.9|6661.9|6660.1|6660.5|6657.9|132
1600714800000|2020-09-21 19:00:00|6661|6658|6666.1|6664.3|6666.3|6664.5|6660.6|6658|293
1600715100000|2020-09-21 19:05:00|6666|6664.2|6667.3|6665.5|6667.4|6665.6|6663.1|6661.3|290
1600715400000|2020-09-21 19:10:00|6667.4|6665.6|6668.9|6665.9|6670.8|6668.6|6666.2|6663.9|259
1600715700000|2020-09-21 19:15:00|6669|6666|6666.3|6664.5|6669.4|6667.5|6666.2|6663.9|199
1600716000000|2020-09-21 19:20:00|6666.4|6664.6|6668.3|6666.5|6669.3|6666.8|6665.4|6662.9|222
1600716300000|2020-09-21 19:25:00|6668.2|6666.4|6667.3|6665.5|6668.9|6666.6|6666.6|6664.5|169
1600716600000|2020-09-21 19:30:00|6667.4|6665.6|6664.4|6662.6|6667.5|6665.7|6663.9|6661.7|213
1600716900000|2020-09-21 19:35:00|6664.5|6662.7|6666.2|6663.2|6667.6|6665.3|6664.2|6662.4|199
1600717200000|2020-09-21 19:40:00|6665.8|6664|6667.4|6665.6|6668|6665.7|6665.3|6663.1|208
1600717500000|2020-09-21 19:45:00|6667.5|6665.7|6663.4|6661.6|6668|6666.2|6663.4|6660.9|247
1600717800000|2020-09-21 19:50:00|6663.3|6661.5|6666.3|6664.5|6668|6666.2|6663.3|6660.9|292
1600718100000|2020-09-21 19:55:00|6666.2|6664.4|6666.3|6664.5|6668.4|6666.6|6665.2|6662.9|246
1600718400000|2020-09-21 20:00:00|6666.1|6664.3|6666.3|6664.5|6668.4|6666.1|6665.7|6663.4|194
1600718700000|2020-09-21 20:05:00|6666.2|6664.4|6666.3|6664.5|6668.2|6665.9|6666|6663.7|105
1600719000000|2020-09-21 20:10:00|6666.2|6664.4|6667.4|6665.6|6668.3|6666.5|6666.2|6664.1|109
1600719300000|2020-09-21 20:15:00|6667.5|6665.7|6668.2|6666.4|6668.2|6666.4|6667|6664.6|104
1600719600000|2020-09-21 20:20:00|6668|6666.2|6668.2|6666.4|6668.8|6666.6|6667.2|6664.9|126
1600719900000|2020-09-21 20:25:00|6668.3|6666.5|6668.3|6666.5|6669|6666.7|6667.3|6665|140
1600720200000|2020-09-21 20:30:00|6668.2|6666.4|6668.4|6666.6|6669.4|6667.5|6667.5|6665.1|176
1600720500000|2020-09-21 20:35:00|6668.3|6666.5|6667.9|6666.1|6669.2|6666.7|6667.4|6664.9|217
1600720800000|2020-09-21 20:40:00|6668.8|6665.8|6669.8|6668|6671.3|6669|6668.3|6665.8|112
1600721100000|2020-09-21 20:45:00|6669.9|6668.1|6670.4|6667.4|6670.9|6668.4|6669.3|6666.9|147
1600721400000|2020-09-21 20:50:00|6670.3|6667.3|6670.2|6667.2|6670.6|6667.6|6669.8|6666.8|83
1600721700000|2020-09-21 20:55:00|6669.9|6666.9|6669.4|6666.4|6670.4|6667.6|6668.4|6665.4|165
1600722000000|2020-09-21 21:00:00|6671.5|6667.5|6668.3|6664.3|6676|6672|6667.1|6663.1|56
1600722300000|2020-09-21 21:05:00|6668|6664|6667.2|6663.2|6668.4|6664.4|6662.7|6658.7|218
1600722600000|2020-09-21 21:10:00|6667.3|6663.3|6667.6|6663.6|6668.2|6664.2|6666.8|6662.8|142
1600722900000|2020-09-21 21:15:00|6667.5|6663.5|6667.5|6663.5|6668.2|6664.6|6667.1|6663.1|149
1600723200000|2020-09-21 21:20:00|6667.3|6663.3|6666.6|6662.6|6667.9|6663.9|6665.7|6662.4|209
1600723500000|2020-09-21 21:25:00|6666.3|6663|6667.1|6663.1|6677.1|6673.1|6663.6|6660.3|271
1600723800000|2020-09-21 21:30:00|6667.5|6663.5|6664.8|6660.8|6672.1|6668.1|6664.1|6660.1|404
1600724100000|2020-09-21 21:35:00|6664.7|6660.7|6666.1|6662.1|6671|6667|6664.2|6660.2|342
1600724400000|2020-09-21 21:40:00|6666.2|6662.2|6662.8|6658.8|6667.8|6664.6|6662.6|6658.7|344
1600724700000|2020-09-21 21:45:00|6662.9|6658.9|6667.7|6663.7|6670|6666|6661.9|6657.9|419
1600725000000|2020-09-21 21:50:00|6667.8|6663.8|6667.5|6663.5|6668.4|6664.4|6666.8|6662.8|286
1600725300000|2020-09-21 21:55:00|6667.3|6663.3|6667.8|6663.8|6669.1|6665.1|6667.3|6663.3|345
1600725600000|2020-09-21 22:00:00|6668|6664|6663.6|6660.6|6668.2|6665|6661.6|6658.6|362
1600725900000|2020-09-21 22:05:00|6663.8|6660.8|6663.9|6660.9|6664.9|6661.9|6663.3|6660.6|129
1600726200000|2020-09-21 22:10:00|6664|6661|6662|6659|6664.4|6661.4|6661.9|6658.9|232
1600726500000|2020-09-21 22:15:00|6662.2|6659.2|6661.4|6659.6|6663.2|6660.2|6661.4|6658.8|170
1600726800000|2020-09-21 22:20:00|6661.3|6659.5|6662|6659|6663.2|6660.2|6661.1|6658.8|170
1600727100000|2020-09-21 22:25:00|6661.9|6658.9|6661|6658|6662.3|6659.6|6660.1|6657.2|182
1600727400000|2020-09-21 22:30:00|6660.8|6657.8|6662.8|6659.8|6663|6660|6660.4|6657.8|170
1600727700000|2020-09-21 22:35:00|6663|6660|6662.3|6659.3|6663.3|6660.7|6662.1|6659.1|127
1600728000000|2020-09-21 22:40:00|6662.2|6659.2|6662.8|6659.8|6663.2|6660.7|6661.9|6659.1|114
1600728300000|2020-09-21 22:45:00|6662.7|6659.7|6666|6663|6666.3|6663.4|6662.7|6659.7|243
1600728600000|2020-09-21 22:50:00|6666.1|6663.1|6666.2|6663.2|6666.9|6663.9|6665|6662|113
1600728900000|2020-09-21 22:55:00|6666.7|6663.7|6665.2|6662.2|6667|6664|6665.1|6662.1|118
1600729200000|2020-09-21 23:00:00|6665.1|6662.1|6665.1|6662.1|6665.3|6662.7|6663.7|6660.9|182
1600729500000|2020-09-21 23:05:00|6665|6662|6667.1|6664.1|6668.2|6665.4|6665|6662|210
1600729800000|2020-09-21 23:10:00|6667|6664|6668.5|6665.5|6669.1|6666.7|6666.1|6663.1|168
1600730100000|2020-09-21 23:15:00|6668.4|6665.4|6667.9|6664.9|6669.1|6666.5|6667.5|6664.7|164
1600730400000|2020-09-21 23:20:00|6667.8|6664.8|6668.1|6665.1|6668.7|6665.9|6667.2|6664.2|141
1600730700000|2020-09-21 23:25:00|6668.2|6665.2|6668.5|6666.7|6669.2|6666.9|6667.4|6665.1|158
1600731000000|2020-09-21 23:30:00|6668.4|6666.6|6668.6|6666.8|6669.9|6667|6668.1|6665.7|109
1600731300000|2020-09-21 23:35:00|6668.7|6666.9|6669.7|6667.9|6670.8|6668.4|6668.4|6666|142
1600731600000|2020-09-21 23:40:00|6669.8|6668|6669.1|6666.1|6671.1|6668.1|6668.9|6665.9|142
1600731900000|2020-09-21 23:45:00|6669|6666|6667.2|6664.2|6669.3|6666.3|6666.4|6664.1|151
1600732200000|2020-09-21 23:50:00|6667.3|6664.3|6666.6|6663.6|6667.4|6664.4|6664.1|6661.1|219
1600732500000|2020-09-21 23:55:00|6666.5|6663.5|6665.4|6663.6|6668.1|6665.7|6665.4|6662.6|230
1600732800000|2020-09-22 00:00:00|6665.5|6663.7|6665.7|6663.9|6666.6|6664.8|6661.5|6659.4|271
1600733100000|2020-09-22 00:05:00|6665.6|6663.8|6667.4|6665.6|6669|6666.6|6665.5|6663|293
1600733400000|2020-09-22 00:10:00|6667.3|6665.5|6669.6|6667.8|6670.6|6668.8|6667|6664.9|307
1600733700000|2020-09-22 00:15:00|6669.5|6667.7|6668.2|6666.4|6670.5|6668.4|6667.4|6665.2|291
1600734000000|2020-09-22 00:20:00|6667.9|6666.1|6665.3|6663.5|6668.8|6667|6664.6|6662.8|256
1600734300000|2020-09-22 00:25:00|6665.4|6663.6|6669.3|6667.5|6669.6|6667.8|6665.3|6663.5|178
1600734600000|2020-09-22 00:30:00|6669.4|6667.6|6656.2|6653.2|6669.5|6667.7|6654.9|6651.9|631
1600734900000|2020-09-22 00:35:00|6656.3|6653.3|6659.5|6657.7|6660.7|6658.9|6655.9|6652.9|387
1600735200000|2020-09-22 00:40:00|6659.6|6657.8|6663.6|6661.8|6663.8|6662|6657.6|6655.5|358
1600735500000|2020-09-22 00:45:00|6663.7|6661.9|6667.8|6666|6668.2|6666.1|6661.5|6659|299
1600735800000|2020-09-22 00:50:00|6667.9|6666.1|6668.3|6665.3|6670.4|6668.6|6666.6|6664.8|340
1600736100000|2020-09-22 00:55:00|6668.2|6665.2|6665.4|6663.6|6668.4|6665.9|6663.9|6661.5|337
1600736400000|2020-09-22 01:00:00|6665.5|6663.7|6669.5|6666.5|6669.9|6667.7|6661.3|6659|434
1600736700000|2020-09-22 01:05:00|6669.4|6666.4|6670.1|6668.3|6671|6668.9|6666.6|6664.2|299
1600737000000|2020-09-22 01:10:00|6670.2|6668.4|6668.9|6665.9|6671.2|6669.1|6666|6664.2|409
1600737300000|2020-09-22 01:15:00|6669|6666|6664.2|6661.2|6669|6666|6662.7|6660.2|454
1600737600000|2020-09-22 01:20:00|6664.3|6661.3|6660.4|6657.4|6664.3|6661.3|6658.5|6656|547
1600737900000|2020-09-22 01:25:00|6661.1|6658.1|6668.3|6665.3|6669|6666|6661.1|6658.1|395
1600738200000|2020-09-22 01:30:00|6668.2|6665.2|6670.2|6667.2|6671.3|6668.8|6665.5|6663.1|470
1600738500000|2020-09-22 01:35:00|6670.3|6667.3|6670.4|6668.6|6672.8|6670|6668.6|6666.2|468
1600738800000|2020-09-22 01:40:00|6670.3|6668.5|6668.4|6665.4|6671.2|6668.8|6667.5|6665.2|340
1600739100000|2020-09-22 01:45:00|6667.6|6665.8|6668.1|6665.1|6669.6|6667.2|6665.6|6663.2|393
1600739400000|2020-09-22 01:50:00|6668.2|6665.2|6665.2|6662.2|6670.5|6668|6664.5|6662.2|349
1600739700000|2020-09-22 01:55:00|6664.4|6662.6|6672.2|6669.2|6674.4|6672.1|6664.4|6662.1|424
1600740000000|2020-09-22 02:00:00|6672.3|6669.3|6671.4|6669.6|6673.3|6670.8|6669.6|6666.9|385
1600740300000|2020-09-22 02:05:00|6671.3|6669.5|6674.7|6672.9|6675.7|6673.2|6670.7|6668.3|296
1600740600000|2020-09-22 02:10:00|6674.8|6673|6669.5|6667.7|6675.3|6673.1|6669.5|6667.7|353
1600740900000|2020-09-22 02:15:00|6669.9|6668.1|6671.3|6669.5|6672.5|6670.5|6669.7|6667.8|380
1600741200000|2020-09-22 02:20:00|6671.9|6668.9|6675|6673.2|6675.4|6673.2|6671.2|6668.7|290
1600741500000|2020-09-22 02:25:00|6674.9|6673.1|6673|6671.2|6676.1|6674.3|6672.9|6670.9|269
1600741800000|2020-09-22 02:30:00|6672.9|6671.1|6673.8|6672|6675.3|6673.5|6671.6|6669.3|254
1600742100000|2020-09-22 02:35:00|6673.7|6671.9|6672.6|6670.8|6673.8|6672|6671.7|6669.9|178
1600742400000|2020-09-22 02:40:00|6672.5|6670.7|6673.8|6672|6674.1|6672.3|6670.7|6668.9|217
1600742700000|2020-09-22 02:45:00|6673.9|6672.1|6671.1|6669.3|6674|6672.1|6670.8|6669|216
1600743000000|2020-09-22 02:50:00|6671.2|6669.4|6673.5|6670.5|6675.2|6673|6670.8|6669|294
1600743300000|2020-09-22 02:55:00|6673.4|6671.6|6673.7|6671.9|6675.2|6673.1|6672|6670.2|236
1600743600000|2020-09-22 03:00:00|6673.9|6672.1|6673.5|6671.7|6674.8|6673|6671.8|6669.7|247
1600743900000|2020-09-22 03:05:00|6673.4|6671.6|6674.6|6672.8|6675.2|6673.1|6672.2|6669.7|245
1600744200000|2020-09-22 03:10:00|6674.7|6672.9|6672.7|6670.9|6674.8|6672.9|6672.5|6670.4|255
1600744500000|2020-09-22 03:15:00|6673.1|6671.3|6673.6|6671.8|6674.6|6672.2|6672.6|6670.5|248
1600744800000|2020-09-22 03:20:00|6673.7|6671.9|6675.8|6674|6676.7|6674.9|6673.7|6671.9|244
1600745100000|2020-09-22 03:25:00|6675.9|6674.1|6674.4|6672.6|6675.9|6674.1|6673.2|6671.4|246
1600745400000|2020-09-22 03:30:00|6674.3|6672.5|6674.7|6672.9|6676.2|6673.9|6673.5|6671.7|175
1600745700000|2020-09-22 03:35:00|6674.6|6672.8|6677.3|6675.5|6679.3|6677.2|6673.6|6671.8|246
1600746000000|2020-09-22 03:40:00|6677.4|6675.6|6675.8|6674|6678.1|6676.2|6675.7|6673.9|223
1600746300000|2020-09-22 03:45:00|6675.7|6673.9|6677|6675.2|6677|6675.2|6675.5|6673.2|129
1600746600000|2020-09-22 03:50:00|6676.9|6675.1|6675.8|6674|6677.4|6675.1|6675.4|6673|142
1600746900000|2020-09-22 03:55:00|6675.9|6674.1|6677.7|6675.9|6678.1|6676.3|6675.8|6674|151
1600747200000|2020-09-22 04:00:00|6677.5|6675.7|6677.3|6675.5|6677.5|6675.7|6675.6|6673.2|212
1600747500000|2020-09-22 04:05:00|6677.4|6675.6|6678.4|6676.6|6678.6|6676.8|6676.9|6674.7|186
1600747800000|2020-09-22 04:10:00|6678.1|6676.3|6677.3|6675.5|6678.9|6676.8|6677.2|6674.7|224
1600748100000|2020-09-22 04:15:00|6677.4|6675.6|6677.1|6675.3|6677.6|6675.8|6676.3|6674.5|144
1600748400000|2020-09-22 04:20:00|6677|6675.2|6677.5|6675.7|6677.7|6675.9|6676.3|6674.5|134
1600748700000|2020-09-22 04:25:00|6677.4|6675.6|6673.4|6671.6|6677.5|6675.7|6673.2|6671.4|188
1600749000000|2020-09-22 04:30:00|6673.3|6671.5|6676.7|6674.9|6676.7|6674.9|6673.3|6671.5|149
1600749300000|2020-09-22 04:35:00|6676.6|6674.8|6674.4|6672.6|6676.7|6674.9|6674.2|6672.4|131
1600749600000|2020-09-22 04:40:00|6674.3|6672.5|6674.3|6672.5|6674.6|6672.7|6673.6|6671.4|153
1600749900000|2020-09-22 04:45:00|6674.4|6672.6|6672.4|6670.6|6674.4|6672.6|6671.8|6670|167
1600750200000|2020-09-22 04:50:00|6672.3|6670.5|6673|6671.2|6673.6|6671.8|6671.7|6669.6|150
1600750500000|2020-09-22 04:55:00|6672.9|6671.1|6673.4|6671.6|6673.9|6671.7|6671.8|6670|222
1600750800000|2020-09-22 05:00:00|6673.5|6671.7|6672|6670.2|6673.5|6671.7|6671.6|6669.8|246
1600751100000|2020-09-22 05:05:00|6672.1|6670.3|6671.8|6670|6672.7|6670.5|6671.6|6669.6|139
1600751400000|2020-09-22 05:10:00|6671.7|6669.9|6671.5|6669.7|6672.4|6670.6|6671.3|6669.5|197
1600751700000|2020-09-22 05:15:00|6671.6|6669.8|6669.4|6667.6|6671.6|6669.8|6668.4|6666.6|213
1600752000000|2020-09-22 05:20:00|6669.5|6667.7|6668.3|6666.5|6669.6|6667.8|6667.1|6665.3|214
1600752300000|2020-09-22 05:25:00|6668.4|6666.6|6668.3|6666.5|6669.6|6667.6|6667.9|6665.8|235
1600752600000|2020-09-22 05:30:00|6668.4|6666.6|6667.7|6665.9|6669.6|6667.2|6667.5|6665.7|233
1600752900000|2020-09-22 05:35:00|6667.6|6665.8|6666.2|6664.4|6668|6666.2|6665.5|6663.7|246
1600753200000|2020-09-22 05:40:00|6666.3|6664.5|6664.1|6662.3|6667.7|6665.5|6663.8|6662|288
1600753500000|2020-09-22 05:45:00|6664|6662.2|6663.7|6661.9|6666.7|6664.6|6663.4|6661.6|275
1600753800000|2020-09-22 05:50:00|6663.8|6662|6664.5|6662.7|6665.4|6663.6|6663.6|6661.8|212
1600754100000|2020-09-22 05:55:00|6664.6|6662.8|6662.2|6659.2|6664.8|6662.8|6661.4|6659.2|246
1600754400000|2020-09-22 06:00:00|6661.7|6659.9|6665.7|6663.9|6668.2|6665.8|6661.7|6659.6|348
1600754700000|2020-09-22 06:05:00|6665.6|6663.8|6663|6661.2|6667.3|6664.7|6662.8|6661|258
1600755000000|2020-09-22 06:10:00|6662.9|6661.1|6662.5|6660.7|6665.7|6663.2|6662.1|6660|318
1600755300000|2020-09-22 06:15:00|6662.6|6660.8|6658.5|6656.7|6663.7|6661.2|6658.1|6656.2|397
1600755600000|2020-09-22 06:20:00|6658.4|6656.6|6658.1|6656.3|6660.2|6658.1|6656.6|6654.7|372
1600755900000|2020-09-22 06:25:00|6658.2|6656.4|6656.4|6654.6|6661.5|6659.1|6656.4|6654.6|417
1600756200000|2020-09-22 06:30:00|6656.5|6654.7|6655.6|6653.8|6657.7|6655.2|6653.7|6651.5|502
1600756500000|2020-09-22 06:35:00|6655.7|6653.9|6655.5|6653.7|6658.3|6656.5|6651.5|6649.1|426
1600756800000|2020-09-22 06:40:00|6655.6|6653.8|6652.3|6650.5|6657.3|6655.3|6651.6|6649.8|365
1600757100000|2020-09-22 06:45:00|6652.4|6650.6|6656.8|6655|6657.6|6655.3|6652.2|6650.4|330
1600757400000|2020-09-22 06:50:00|6657|6655.2|6653.7|6651.9|6657.6|6655.5|6653.5|6651.7|301
1600757700000|2020-09-22 06:55:00|6653.6|6651.8|6658.1|6656.3|6658.5|6656.7|6652.4|6650.6|410
1600758000000|2020-09-22 07:00:00|6658|6656.2|6657.7|6655.9|6662.6|6660.8|6656.8|6655|466
1600758300000|2020-09-22 07:05:00|6657.6|6655.8|6650.7|6648.9|6658|6655.9|6649.7|6647.9|391
1600758600000|2020-09-22 07:10:00|6651.3|6648.3|6648.5|6646.7|6652|6649.8|6646.3|6644.5|416
1600758900000|2020-09-22 07:15:00|6648.6|6646.8|6648.5|6646.7|6650|6647.7|6647.1|6644.9|397
1600759200000|2020-09-22 07:20:00|6648.4|6646.6|6648.3|6646.5|6649.7|6647.9|6647.2|6645.4|346
1600759500000|2020-09-22 07:25:00|6648.2|6646.4|6647.6|6645.8|6649.7|6647.9|6646.7|6644.9|361
1600759800000|2020-09-22 07:30:00|6647.7|6645.9|6641.6|6639.8|6648.6|6646.8|6640.6|6638.5|466
1600760100000|2020-09-22 07:35:00|6641.7|6639.9|6646.3|6644.5|6646.3|6644.5|6639.8|6637.3|415
1600760400000|2020-09-22 07:40:00|6646.2|6644.4|6643.6|6641.8|6646.5|6644.7|6642.2|6639.5|322
1600760700000|2020-09-22 07:45:00|6643.7|6641.9|6648.5|6646.7|6650.3|6647.9|6643.7|6641.8|336
1600761000000|2020-09-22 07:50:00|6648.6|6646.8|6652.3|6650.5|6653.1|6650.9|6648.6|6646.3|428
1600761300000|2020-09-22 07:55:00|6652.4|6650.6|6647.7|6645.9|6653.6|6651.7|6647.2|6645.4|489
1600761600000|2020-09-22 08:00:00|6647.8|6646|6655.8|6652.8|6656|6653.7|6647.7|6645.5|386
1600761900000|2020-09-22 08:05:00|6655.2|6653.4|6656.5|6654.7|6658.4|6656.3|6654.5|6652.3|420
1600762200000|2020-09-22 08:10:00|6656.4|6654.6|6657|6654|6657.1|6654.9|6653.4|6651.1|338
1600762500000|2020-09-22 08:15:00|6656.2|6654.4|6657.1|6655.3|6658.2|6656.4|6654.8|6653|333
1600762800000|2020-09-22 08:20:00|6657|6655.2|6655.4|6653.6|6657.1|6655.3|6653.2|6651.4|299
1600763100000|2020-09-22 08:25:00|6655.3|6653.5|6665.8|6664|6665.9|6664.1|6655.1|6652.6|327
1600763400000|2020-09-22 08:30:00|6665.7|6663.9|6670.9|6667.9|6673.1|6670.8|6663.8|6662|420
1600763700000|2020-09-22 08:35:00|6671|6668|6669.5|6667.7|6673.2|6670.6|6669.1|6666.8|281
1600764000000|2020-09-22 08:40:00|6668.8|6667|6672.2|6670.4|6672.9|6670.6|6668.5|6666.7|292
1600764300000|2020-09-22 08:45:00|6672.9|6669.9|6671.6|6669.8|6677.3|6675.1|6671.3|6669.5|333
1600764600000|2020-09-22 08:50:00|6671.7|6669.9|6668.1|6666.3|6673.1|6670.8|6667.9|6665.3|436
1600764900000|2020-09-22 08:55:00|6668.2|6666.4|6670.3|6668.5|6671.2|6668.7|6668.1|6665.6|395
1600765200000|2020-09-22 09:00:00|6670.2|6668.4|6666.1|6664.3|6672|6669.5|6666.1|6663.9|387
1600765500000|2020-09-22 09:05:00|6666.2|6664.4|6665.3|6662.3|6666.3|6664.4|6663.3|6661|406
1600765800000|2020-09-22 09:10:00|6664.5|6662.7|6667.4|6664.4|6667.5|6665.5|6663.5|6661.7|357
1600766100000|2020-09-22 09:15:00|6667.3|6664.3|6662.6|6660.8|6667.3|6664.7|6662|6660.1|289
1600766400000|2020-09-22 09:20:00|6662.5|6660.7|6669.1|6667.3|6669.1|6667.3|6662|6660.2|238
1600766700000|2020-09-22 09:25:00|6669|6667.2|6665.6|6663.8|6669.4|6667.4|6665.5|6663.7|338
1600767000000|2020-09-22 09:30:00|6665.5|6663.7|6665.7|6663.9|6667.5|6665.6|6665.2|6663.1|264
1600767300000|2020-09-22 09:35:00|6665.6|6663.8|6666.2|6664.4|6668.7|6666.4|6665.4|6663|259
1600767600000|2020-09-22 09:40:00|6666.1|6664.3|6668.7|6665.7|6668.7|6666.5|6664.6|6662.3|281
1600767900000|2020-09-22 09:45:00|6668.6|6665.6|6665.1|6663.3|6668.6|6666.2|6665|6662.9|207
1600768200000|2020-09-22 09:50:00|6665|6663.2|6666.6|6663.6|6667.1|6664.9|6664.6|6662.8|202
1600768500000|2020-09-22 09:55:00|6666.7|6663.7|6668.2|6666.4|6668.6|6666.6|6665.1|6662.8|280
1600768800000|2020-09-22 10:00:00|6668|6666.2|6670.6|6667.6|6670.6|6668.1|6668|6665.6|209
1600769100000|2020-09-22 10:05:00|6670.5|6667.5|6671.5|6669.7|6672.2|6669.9|6669.5|6667.2|201
1600769400000|2020-09-22 10:10:00|6671.4|6669.6|6669.4|6667.6|6672.5|6670.2|6669.4|6667.6|164
1600769700000|2020-09-22 10:15:00|6669.5|6667.7|6673|6670|6673|6670.6|6668.7|6666.9|220
1600770000000|2020-09-22 10:20:00|6672.9|6669.9|6674.3|6672.5|6675.7|6673.9|6672.4|6669.9|240
1600770300000|2020-09-22 10:25:00|6674.2|6672.4|6681.5|6679.7|6684.2|6682.1|6673.6|6671.8|380
1600770600000|2020-09-22 10:30:00|6681.3|6679.5|6684.1|6682.3|6686.3|6684.5|6680.5|6678.2|504
1600770900000|2020-09-22 10:35:00|6684.2|6682.4|6685.1|6683.3|6685.6|6683.8|6681.4|6679.6|328
1600771200000|2020-09-22 10:40:00|6685|6683.2|6684.6|6682.8|6688.6|6686|6682.6|6680.2|388
1600771500000|2020-09-22 10:45:00|6684.9|6683.1|6682.7|6680.9|6686.2|6683.8|6682.3|6680.1|300
1600771800000|2020-09-22 10:50:00|6682.8|6681|6689|6686|6689|6686.4|6682.5|6680.1|259
1600772100000|2020-09-22 10:55:00|6688.9|6685.9|6683|6680|6688.9|6686.5|6682.4|6680|280
1600772400000|2020-09-22 11:00:00|6682.9|6679.9|6678.9|6677.1|6683|6680.3|6678.2|6675.7|393
1600772700000|2020-09-22 11:05:00|6678.8|6677|6676.4|6674.6|6678.9|6677.1|6675.6|6673.3|287
1600773000000|2020-09-22 11:10:00|6676.3|6674.5|6676.2|6674.4|6677.5|6675.5|6675.5|6673.7|347
1600773300000|2020-09-22 11:15:00|6676.1|6674.3|6675.5|6673.7|6677|6675.2|6674.9|6672.6|316
1600773600000|2020-09-22 11:20:00|6675.8|6674|6673|6671.2|6676.2|6674.4|6672.8|6670.8|300
1600773900000|2020-09-22 11:25:00|6673.1|6671.3|6670.8|6669|6674|6672.2|6670.6|6668.4|308
1600774200000|2020-09-22 11:30:00|6670.9|6669.1|6668.1|6666.3|6671.5|6669.4|6667.4|6665.6|328
1600774500000|2020-09-22 11:35:00|6668.2|6666.4|6666.8|6665|6671.2|6668.9|6666.5|6664.7|297
1600774800000|2020-09-22 11:40:00|6666.7|6664.9|6670.4|6668.6|6670.4|6668.6|6666.5|6664.7|263
1600775100000|2020-09-22 11:45:00|6670.3|6668.5|6670.9|6669.1|6671.1|6669.3|6668.5|6666.5|276
1600775400000|2020-09-22 11:50:00|6671.1|6669.3|6667|6665.2|6671.1|6669.3|6665.4|6663.6|297
1600775700000|2020-09-22 11:55:00|6667.1|6665.3|6668.4|6666.6|6669.8|6667.6|6666.2|6664.4|305
1600776000000|2020-09-22 12:00:00|6668.8|6667|6666.9|6663.9|6670|6667.6|6663.7|6661.8|373
1600776300000|2020-09-22 12:05:00|6666.7|6663.7|6664|6661|6666.9|6664.7|6662.1|6659.9|284
1600776600000|2020-09-22 12:10:00|6663.9|6660.9|6660.1|6658.3|6664|6661.6|6658.8|6656.8|293
1600776900000|2020-09-22 12:15:00|6660.2|6658.4|6655.5|6653.7|6660.2|6658.4|6655.1|6652.8|342
1600777200000|2020-09-22 12:20:00|6656.2|6653.2|6655.3|6653.5|6658.3|6656.5|6654.6|6652.8|244
1600777500000|2020-09-22 12:25:00|6655.2|6653.4|6653.4|6651.6|6659.8|6658|6653.3|6651.5|323
1600777800000|2020-09-22 12:30:00|6653.5|6651.7|6661.3|6659.5|6661.3|6659.5|6653.4|6651.2|322
1600778100000|2020-09-22 12:35:00|6661.2|6659.4|6662.4|6660.6|6664.6|6662.6|6661.2|6658.9|279
1600778400000|2020-09-22 12:40:00|6662.3|6660.5|6667.1|6664.1|6668|6666.2|6662.2|6659.9|318
1600778700000|2020-09-22 12:45:00|6667.2|6665.4|6665.4|6663.6|6667.9|6666|6663.8|6661.4|300
1600779000000|2020-09-22 12:50:00|6665.3|6663.5|6665.7|6663.9|6666.1|6664.1|6662.3|6660.5|219
1600779300000|2020-09-22 12:55:00|6666.1|6664.3|6666.3|6664.5|6668|6666.2|6665.4|6663.1|302
1600779600000|2020-09-22 13:00:00|6666.2|6664.4|6667.2|6665.4|6667.3|6665.5|6664.2|6662.4|230
1600779900000|2020-09-22 13:05:00|6667.1|6665.3|6668.5|6666.7|6669.5|6667.4|6667.1|6665.3|297
1600780200000|2020-09-22 13:10:00|6668.6|6666.8|6672.1|6670.3|6673.4|6671.6|6668.6|6666.5|321
1600780500000|2020-09-22 13:15:00|6672.3|6670.5|6672.5|6670.7|6673.5|6671.4|6670.4|6668.5|256
1600780800000|2020-09-22 13:20:00|6672.6|6670.8|6670.6|6668.8|6673.5|6671.7|6670.5|6668.7|188
1600781100000|2020-09-22 13:25:00|6670.5|6668.7|6668.5|6666.7|6671.1|6669.3|6668.3|6666.3|231
1600781400000|2020-09-22 13:30:00|6668.4|6666.6|6666.5|6664.7|6671.5|6669.4|6665.4|6663.1|469
1600781700000|2020-09-22 13:35:00|6667|6665.2|6666.9|6665.1|6668.4|6666.4|6664.3|6662.5|435
1600782000000|2020-09-22 13:40:00|6666.8|6665|6662.9|6661.1|6668.6|6666.8|6662.3|6660.2|432
1600782300000|2020-09-22 13:45:00|6662.8|6661|6657.2|6655.4|6664.6|6662.4|6656.3|6653.8|476
1600782600000|2020-09-22 13:50:00|6657.3|6655.5|6655.9|6654.1|6659.3|6657.5|6654.4|6652.3|462
1600782900000|2020-09-22 13:55:00|6656.1|6654.3|6659.8|6656.8|6659.8|6656.8|6654.2|6652.4|421
1600783200000|2020-09-22 14:00:00|6659.6|6656.6|6662.2|6660.4|6662.9|6660.6|6657.5|6655|466
1600783500000|2020-09-22 14:05:00|6661.8|6660|6661.2|6659.4|6663|6660.8|6658.3|6656.5|413
1600783800000|2020-09-22 14:10:00|6661.3|6659.5|6661.8|6660|6663.1|6660.8|6659.5|6657.7|334
1600784100000|2020-09-22 14:15:00|6661.6|6659.8|6663.4|6661.6|6664.8|6662.7|6661.5|6659.7|314
1600784400000|2020-09-22 14:20:00|6663.5|6661.7|6655.4|6653.6|6663.5|6661.7|6655.3|6653.5|330
1600784700000|2020-09-22 14:25:00|6655.5|6653.7|6658.1|6655.1|6658.2|6655.6|6654.3|6652.5|332
1600785000000|2020-09-22 14:30:00|6658.2|6655.2|6651.4|6649.6|6658.9|6657.1|6650.5|6648.3|347
1600785300000|2020-09-22 14:35:00|6651.3|6649.5|6646.6|6644.8|6653.3|6651.5|6646.5|6644.7|454
1600785600000|2020-09-22 14:40:00|6646.9|6645.1|6644|6642.2|6648.4|6646.6|6643.6|6641.2|541
1600785900000|2020-09-22 14:45:00|6644.7|6641.7|6641.2|6639.4|6645.8|6643.6|6640.9|6639|479
1600786200000|2020-09-22 14:50:00|6641|6639.2|6641.2|6638.2|6642.2|6639.8|6636.6|6634.2|416
1600786500000|2020-09-22 14:55:00|6641.6|6638.6|6641.2|6639.4|6647.3|6644.9|6640.5|6638|502
1600786800000|2020-09-22 15:00:00|6641.1|6639.3|6635.4|6633.6|6641.2|6639.4|6633.1|6630.7|445
1600787100000|2020-09-22 15:05:00|6635.5|6633.7|6634.8|6633|6638.6|6636.8|6632.8|6630.8|444
1600787400000|2020-09-22 15:10:00|6635|6633.2|6640.8|6639|6641.9|6639.9|6633.8|6632|485
1600787700000|2020-09-22 15:15:00|6640.7|6638.9|6642.8|6641|6645.3|6643.3|6640.6|6638.2|392
1600788000000|2020-09-22 15:20:00|6642.9|6641.1|6641.8|6640|6645.1|6643|6641.3|6639|283
1600788300000|2020-09-22 15:25:00|6641.9|6640.1|6640.9|6639.1|6642.2|6640.4|6638.7|6636.9|306
1600788600000|2020-09-22 15:30:00|6640.8|6639|6634.8|6633|6642.8|6640.5|6634.7|6632.9|408
1600788900000|2020-09-22 15:35:00|6635.4|6633.6|6640.8|6639|6642.4|6640.6|6633.8|6632|402
1600789200000|2020-09-22 15:40:00|6640.9|6639.1|6637.5|6635.7|6642.3|6640.1|6637.4|6634.9|376
1600789500000|2020-09-22 15:45:00|6637.7|6635.9|6637.7|6635.9|6639.5|6637.7|6635.3|6633.5|386
1600789800000|2020-09-22 15:50:00|6637.8|6636|6634.8|6633|6637.8|6636|6634.4|6632.6|355
1600790100000|2020-09-22 15:55:00|6634.9|6633.1|6635.9|6634.1|6638.1|6636.3|6634.7|6632.9|336
1600790400000|2020-09-22 16:00:00|6635.8|6634|6639.8|6638|6641.9|6639.5|6634.9|6633.1|397
1600790700000|2020-09-22 16:05:00|6639.7|6637.9|6637.8|6636|6641.2|6639|6637.6|6635.8|351
1600791000000|2020-09-22 16:10:00|6637.9|6636.1|6637.7|6635.9|6639.2|6637|6636.8|6634.8|206
1600791300000|2020-09-22 16:15:00|6637.6|6635.8|6635.8|6634|6637.8|6636|6634.3|6632|324
1600791600000|2020-09-22 16:20:00|6635.9|6634.1|6637.8|6636|6638.5|6636.7|6634.7|6632.9|273
1600791900000|2020-09-22 16:25:00|6637.9|6636.1|6635.4|6633.6|6638.6|6636.8|6634.1|6632.3|338
1600792200000|2020-09-22 16:30:00|6635.6|6633.8|6629.5|6627.7|6635.7|6633.9|6629.5|6627.7|221
1600792500000|2020-09-22 16:35:00|6629.6|6627.8|6630.6|6628.8|6631.9|6630.1|6628.7|6626.9|274
1600792800000|2020-09-22 16:40:00|6630.5|6628.7|6629.7|6627.9|6630.5|6628.7|6627.7|6625.7|295
1600793100000|2020-09-22 16:45:00|6629.6|6627.8|6629.7|6627.9|6631.2|6628.9|6628.8|6627|287
1600793400000|2020-09-22 16:50:00|6629.6|6627.8|6625.7|6623.9|6629.7|6627.9|6625.6|6623.8|245
1600793700000|2020-09-22 16:55:00|6625.8|6624|6624.7|6622.9|6625.8|6624|6623.5|6621.7|335
1600794000000|2020-09-22 17:00:00|6624.8|6623|6625.4|6623.6|6626.7|6624.9|6624.3|6622.5|292
1600794300000|2020-09-22 17:05:00|6625.2|6623.4|6626.1|6624.3|6627.3|6625.5|6625.2|6623.4|222
1600794600000|2020-09-22 17:10:00|6626|6624.2|6629.7|6627.9|6630.7|6628.9|6625.7|6623.9|259
1600794900000|2020-09-22 17:15:00|6629.6|6627.8|6629.4|6627.6|6630.1|6628|6628.5|6626.7|256
1600795200000|2020-09-22 17:20:00|6629.5|6627.7|6628.5|6626.7|6630.1|6628.3|6627.8|6626|282
1600795500000|2020-09-22 17:25:00|6628.6|6626.8|6635.6|6633.8|6636.2|6633.9|6628.5|6626.7|298
1600795800000|2020-09-22 17:30:00|6635.3|6633.5|6636.5|6634.7|6637.5|6635.7|6634.8|6633|196
1600796100000|2020-09-22 17:35:00|6636.3|6634.5|6635.7|6633.9|6636.9|6635.1|6635.2|6633.4|219
1600796400000|2020-09-22 17:40:00|6635.8|6634|6635.6|6633.8|6636.3|6634.5|6634.6|6632.8|137
1600796700000|2020-09-22 17:45:00|6635.7|6633.9|6635.7|6633.9|6636.1|6634.3|6635.1|6633.3|152
1600797000000|2020-09-22 17:50:00|6635.8|6634|6635.8|6634|6636.8|6635|6634.7|6632.9|186
1600797300000|2020-09-22 17:55:00|6635.7|6633.9|6634.3|6632.5|6636.3|6634.5|6634.3|6632.5|230
1600797600000|2020-09-22 18:00:00|6634.4|6632.6|6635.3|6633.5|6635.6|6633.8|6633.3|6631.1|212
1600797900000|2020-09-22 18:05:00|6635.4|6633.6|6635.3|6633.5|6636.6|6634.8|6635|6633.2|203
1600798200000|2020-09-22 18:10:00|6635.2|6633.4|6631.5|6629.7|6635.3|6633.5|6631.5|6629.7|189
1600798500000|2020-09-22 18:15:00|6631.6|6629.8|6633.5|6631.7|6634.7|6632.9|6631.6|6629.6|235
1600798800000|2020-09-22 18:20:00|6633.4|6631.6|6632.6|6630.8|6633.4|6631.6|6631.6|6629.8|165
1600799100000|2020-09-22 18:25:00|6632.5|6630.7|6635.6|6633.8|6635.7|6633.9|6632.5|6630.7|133
1600799400000|2020-09-22 18:30:00|6635.5|6633.7|6635.2|6633.4|6635.8|6634|6634.1|6632.3|202
1600799700000|2020-09-22 18:35:00|6635|6633.2|6636.9|6635.1|6637.5|6635.7|6634.8|6633|116
1600800000000|2020-09-22 18:40:00|6637|6635.2|6638.6|6636.8|6639.2|6637.4|6637|6635.2|163
1600800300000|2020-09-22 18:45:00|6638.5|6636.7|6638.6|6636.8|6639|6637|6637.6|6635.8|165
1600800600000|2020-09-22 18:50:00|6638.5|6636.7|6638.4|6636.6|6639.3|6637.5|6637.8|6636|95
1600800900000|2020-09-22 18:55:00|6638.5|6636.7|6637.3|6634.3|6639.8|6638|6636.1|6634|162
1600801200000|2020-09-22 19:00:00|6637.2|6634.2|6632.7|6630.9|6637.6|6634.8|6632.5|6630.7|272
1600801500000|2020-09-22 19:05:00|6632.9|6631.1|6633.7|6631.9|6634.7|6632.3|6632.4|6630.6|140
1600801800000|2020-09-22 19:10:00|6633.6|6631.8|6632.4|6630.6|6633.8|6632|6631.7|6629.8|96
1600802100000|2020-09-22 19:15:00|6632.5|6630.7|6636.7|6634.9|6637|6635.2|6631.6|6629.8|133
1600802400000|2020-09-22 19:20:00|6636.6|6634.8|6635.5|6633.7|6637.1|6634.9|6635.4|6633.2|113
1600802700000|2020-09-22 19:25:00|6635.4|6633.6|6637.6|6635.8|6638.2|6636.4|6635.4|6633.6|119
1600803000000|2020-09-22 19:30:00|6637.7|6635.9|6635.6|6633.8|6638.1|6636.3|6635.1|6633.3|144
1600803300000|2020-09-22 19:35:00|6635.7|6633.9|6635.7|6633.9|6636.3|6634.1|6635.4|6633.1|94
1600803600000|2020-09-22 19:40:00|6635.6|6633.8|6636.7|6634.9|6638.1|6635.7|6635.6|6633.8|167
1600803900000|2020-09-22 19:45:00|6636.6|6634.8|6638.6|6636.8|6640.1|6637.7|6636.5|6634.7|143
1600804200000|2020-09-22 19:50:00|6638.7|6636.9|6637.1|6635.3|6638.7|6636.9|6635.8|6634|138
1600804500000|2020-09-22 19:55:00|6637.2|6635.4|6638.6|6636.8|6640.2|6637.8|6637.2|6635.3|186
1600804800000|2020-09-22 20:00:00|6638.5|6636.7|6639.7|6637.9|6639.9|6638.1|6638.5|6636.7|126
1600805100000|2020-09-22 20:05:00|6639.6|6637.8|6639|6637.2|6640.2|6638|6638.6|6636.5|93
1600805400000|2020-09-22 20:10:00|6639.1|6637.3|6638|6635|6639.3|6637.3|6637.4|6635|80
1600805700000|2020-09-22 20:15:00|6638.1|6635.1|6637.4|6635.6|6638.1|6635.7|6636.4|6634|56
1600806000000|2020-09-22 20:20:00|6637.3|6635.5|6636.5|6634.7|6637.9|6635.6|6636.5|6634.1|56
1600806300000|2020-09-22 20:25:00|6636.6|6634.8|6636.5|6634.7|6636.6|6634.8|6636.4|6634.6|50
1600806600000|2020-09-22 20:30:00|6636.4|6634.6|6636.4|6634.6|6637.1|6634.7|6636.3|6634|70
1600806900000|2020-09-22 20:35:00|6636.5|6634.7|6635.4|6633.6|6637.2|6634.7|6635.4|6633.1|46
1600807200000|2020-09-22 20:40:00|6635.5|6633.7|6635.6|6633.8|6636.3|6633.9|6635.3|6632.9|49
1600807500000|2020-09-22 20:45:00|6635.7|6633.9|6636.3|6633.3|6636.4|6633.9|6634.8|6632.3|67
1600807800000|2020-09-22 20:50:00|6636.2|6633.2|6635.3|6632.3|6636.3|6633.3|6634.6|6632.2|86
1600808100000|2020-09-22 20:55:00|6635.4|6632.4|6637.1|6633.1|6639.1|6635.1|6635.1|6632.1|142
1600808400000|2020-09-22 21:00:00|6637.2|6633.2|6631.1|6627.1|6637.8|6633.8|6630.9|6626.9|50
1600808700000|2020-09-22 21:05:00|6630.7|6626.7|6633.5|6629.5|6634.4|6630.4|6630.6|6626.6|208
1600809000000|2020-09-22 21:10:00|6633.4|6629.4|6633.7|6629.7|6635.7|6631.7|6632.1|6628.1|178
1600809300000|2020-09-22 21:15:00|6633.6|6629.6|6634.3|6630.3|6634.9|6630.9|6632.1|6628.1|178
1600809600000|2020-09-22 21:20:00|6634.2|6630.2|6634.6|6630.6|6635.5|6631.5|6632.1|6628.9|144
1600809900000|2020-09-22 21:25:00|6634.5|6630.8|6633.6|6629.6|6636.4|6632.7|6630.5|6626.6|358
1600810200000|2020-09-22 21:30:00|6633.7|6629.7|6632.8|6629.8|6636.4|6633|6630.3|6626.4|467
1600810500000|2020-09-22 21:35:00|6634.7|6630.7|6631.7|6628.7|6636|6632|6630.4|6627|375
1600810800000|2020-09-22 21:40:00|6631.5|6628.5|6633.8|6629.8|6634.4|6630.4|6630.8|6627.2|271
1600811100000|2020-09-22 21:45:00|6633.9|6629.9|6631.4|6628|6635.9|6631.9|6631.1|6627.5|438
1600811400000|2020-09-22 21:50:00|6631.3|6627.9|6631.4|6628|6634.8|6630.8|6630.7|6627.5|315
1600811700000|2020-09-22 21:55:00|6631.3|6627.9|6631.4|6628.3|6631.9|6628.6|6630.9|6627.6|235
1600812000000|2020-09-22 22:00:00|6631.5|6628.1|6631.9|6628.9|6634.9|6631.3|6631.4|6628.1|558
1600812300000|2020-09-22 22:05:00|6631.8|6628.8|6631.8|6630|6633.6|6630.6|6631.6|6628.6|170
1600812600000|2020-09-22 22:10:00|6632.4|6629.4|6632.9|6629.9|6633.3|6630.9|6631.2|6628.9|171
1600812900000|2020-09-22 22:15:00|6633|6630|6631.6|6628.6|6633.1|6630.6|6631.4|6628.5|124
1600813200000|2020-09-22 22:20:00|6631.8|6628.8|6632.1|6629.1|6632.5|6630.1|6631.1|6628.1|118
1600813500000|2020-09-22 22:25:00|6631.6|6629.8|6631.6|6629.8|6632.6|6630.1|6631.1|6628.8|109
1600813800000|2020-09-22 22:30:00|6631.7|6629.9|6631.9|6628.9|6632.6|6630.3|6631.1|6628.1|152
1600814100000|2020-09-22 22:35:00|6632.1|6629.1|6631.8|6628.8|6632.9|6630.6|6631.1|6628.7|223
1600814400000|2020-09-22 22:40:00|6631.7|6628.7|6628.7|6625.7|6631.8|6628.8|6628.4|6625.4|138
1600814700000|2020-09-22 22:45:00|6628.6|6625.6|6628|6625|6629.4|6627.2|6627.1|6624.5|123
1600815000000|2020-09-22 22:50:00|6627.9|6624.9|6628.9|6625.9|6629.1|6626.1|6627.3|6624.7|121
1600815300000|2020-09-22 22:55:00|6628.8|6625.8|6630.3|6627.3|6630.5|6627.5|6628.7|6625.7|112
1600815600000|2020-09-22 23:00:00|6630.8|6627.8|6630.9|6627.9|6632.2|6629.2|6630.7|6627.7|161
1600815900000|2020-09-22 23:05:00|6631|6628|6631.9|6628.9|6632.2|6630|6629.9|6626.9|256
1600816200000|2020-09-22 23:10:00|6632|6629|6632|6629|6632.3|6629.7|6630.2|6627.8|175
1600816500000|2020-09-22 23:15:00|6631.9|6628.9|6633|6630|6633|6630.5|6631.2|6628.8|124
1600816800000|2020-09-22 23:20:00|6632.9|6629.9|6632.8|6629.8|6633.1|6631|6631.3|6628.7|182
1600817100000|2020-09-22 23:25:00|6632.9|6629.9|6632.9|6629.9|6633|6630.6|6632.1|6629.7|150
1600817400000|2020-09-22 23:30:00|6633|6630|6631.8|6628.8|6633|6630.5|6631.8|6628.8|119
1600817700000|2020-09-22 23:35:00|6631.7|6628.7|6632.3|6629.3|6632.9|6630.6|6631.7|6628.7|141
1600818000000|2020-09-22 23:40:00|6632.4|6629.4|6632.2|6629.2|6633|6630.5|6631|6628.7|194
1600818300000|2020-09-22 23:45:00|6632.3|6629.3|6632.1|6629.1|6633.1|6630.7|6631.1|6628.7|242
1600818600000|2020-09-22 23:50:00|6632.3|6629.3|6633.3|6631.5|6634.3|6631.9|6632.3|6629.3|181
1600818900000|2020-09-22 23:55:00|6633.8|6632|6632.2|6629.2|6634.2|6632.2|6631.4|6629|300
1600819200000|2020-09-23 00:00:00|6632.1|6629.1|6630.7|6627.7|6634.1|6631.8|6629.3|6626.9|342
1600819500000|2020-09-23 00:05:00|6630.2|6627.2|6631.9|6628.9|6633|6630.6|6629.5|6627.2|268
1600819800000|2020-09-23 00:10:00|6631.4|6629.6|6630.9|6627.9|6632.4|6629.7|6629.3|6626.8|248
1600820100000|2020-09-23 00:15:00|6630.8|6627.8|6632.3|6630.5|6632.9|6630.6|6629.8|6627.6|263
1600820400000|2020-09-23 00:20:00|6632.2|6630.4|6626.2|6624.4|6632.6|6630.5|6626.2|6623.7|222
1600820700000|2020-09-23 00:25:00|6626.1|6624.3|6623.6|6621.8|6627.6|6625.4|6623.3|6620.9|252
1600821000000|2020-09-23 00:30:00|6623.5|6621.7|6622.6|6620.8|6624.6|6622.8|6620.9|6618.9|334
1600821300000|2020-09-23 00:35:00|6622.3|6620.5|6620.3|6618.5|6622.5|6620.7|6617.9|6616.1|298
1600821600000|2020-09-23 00:40:00|6620.2|6618.4|6623.1|6621.3|6623.6|6621.4|6619.8|6617.7|292
1600821900000|2020-09-23 00:45:00|6623.2|6621.4|6613.9|6610.9|6623.5|6621.5|6612.6|6610|622
1600822200000|2020-09-23 00:50:00|6614|6611|6616|6613|6616.1|6613.7|6609.3|6606.9|458
1600822500000|2020-09-23 00:55:00|6616.6|6613.6|6613.6|6610.6|6619.1|6616.1|6612.2|6609.8|539
1600822800000|2020-09-23 01:00:00|6613.4|6610.4|6610.5|6608.7|6616|6614.2|6608.9|6606.7|522
1600823100000|2020-09-23 01:05:00|6610.6|6608.8|6610.2|6608.4|6611.6|6609.4|6608.7|6606.5|417
1600823400000|2020-09-23 01:10:00|6610.4|6608.6|6607.2|6604.2|6611.2|6609.4|6605.8|6603.6|338
1600823700000|2020-09-23 01:15:00|6607.3|6604.3|6602.5|6599.5|6607.8|6605.5|6600.2|6597.8|433
1600824000000|2020-09-23 01:20:00|6602.4|6599.4|6606.2|6604.4|6607.4|6605|6601.5|6599|443
1600824300000|2020-09-23 01:25:00|6606.3|6604.5|6605|6602|6606.9|6604.7|6603.3|6601.5|287
1600824600000|2020-09-23 01:30:00|6604.9|6601.9|6606.7|6604.9|6607.4|6605.1|6603.3|6600.9|322
1600824900000|2020-09-23 01:35:00|6606.8|6605|6606.1|6604.3|6607.6|6605.8|6604.2|6601.9|362
1600825200000|2020-09-23 01:40:00|6606.2|6604.4|6604.5|6602.7|6606.8|6604.4|6601.7|6599.5|281
1600825500000|2020-09-23 01:45:00|6604.6|6602.8|6609.4|6607.6|6609.5|6607.7|6604.4|6602|329
1600825800000|2020-09-23 01:50:00|6609.3|6607.5|6609.4|6607.6|6610|6607.7|6605.4|6602.8|293
1600826100000|2020-09-23 01:55:00|6609.3|6607.5|6603.8|6599.8|6610|6608.2|6601.9|6597.9|362
1600826400000|2020-09-23 02:00:00|6603|6599|6637.9|6634.9|6649.3|6646.3|6599.9|6596.6|773
1600826700000|2020-09-23 02:05:00|6637.2|6634.2|6628.2|6625.2|6641.1|6638.1|6626.8|6623.8|551
1600827000000|2020-09-23 02:10:00|6628.1|6625.1|6623.8|6620.8|6630.3|6627.6|6620.8|6617.8|453
1600827300000|2020-09-23 02:15:00|6623.7|6620.7|6626.2|6623.2|6627.8|6625.4|6623.7|6620.7|367
1600827600000|2020-09-23 02:20:00|6626.1|6623.1|6622.9|6619.9|6626.5|6624.2|6621.2|6618.2|398
1600827900000|2020-09-23 02:25:00|6622.8|6619.8|6623.8|6620.8|6627.1|6624.5|6622.5|6619.5|347
1600828200000|2020-09-23 02:30:00|6623.9|6620.9|6621.2|6619.4|6624|6621|6619.7|6617.3|315
1600828500000|2020-09-23 02:35:00|6621.3|6619.5|6617|6614|6623|6620.7|6616.1|6613.8|359
1600828800000|2020-09-23 02:40:00|6616.9|6613.9|6616.9|6613.9|6618.4|6616.6|6616.1|6613.7|265
1600829100000|2020-09-23 02:45:00|6616.8|6613.8|6616.6|6613.6|6618|6615.5|6615.1|6612.9|337
1600829400000|2020-09-23 02:50:00|6616.5|6613.5|6618.5|6616.7|6619.2|6616.7|6615.5|6613|277
1600829700000|2020-09-23 02:55:00|6618.4|6616.6|6617.1|6614.1|6619.5|6617.7|6616.3|6613.9|232
1600830000000|2020-09-23 03:00:00|6617|6614|6616.5|6613.5|6618|6615.7|6615.4|6613.4|227
1600830300000|2020-09-23 03:05:00|6616.1|6614.3|6616.5|6613.5|6617.5|6614.7|6614.5|6612|262
1600830600000|2020-09-23 03:10:00|6616.6|6613.6|6616.7|6614.9|6618.3|6616.3|6616.2|6613.5|276
1600830900000|2020-09-23 03:15:00|6616.6|6614.8|6619.5|6617.7|6620|6618.2|6616.3|6614|245
1600831200000|2020-09-23 03:20:00|6619.6|6617.8|6623.3|6621.5|6623.4|6621.6|6619.3|6616.9|311
1600831500000|2020-09-23 03:25:00|6623.4|6621.6|6624.3|6621.3|6625.6|6623.8|6623.4|6621.3|215
1600831800000|2020-09-23 03:30:00|6624|6621|6622.7|6620.9|6626.5|6624.2|6622.7|6620.9|256
1600832100000|2020-09-23 03:35:00|6622.6|6620.8|6623.1|6621.3|6623.7|6621.5|6621.9|6619.8|248
1600832400000|2020-09-23 03:40:00|6623.2|6621.4|6621.2|6618.2|6623.9|6621.6|6620.2|6617.7|233
1600832700000|2020-09-23 03:45:00|6621.1|6618.1|6619|6616|6621.7|6619.3|6618.4|6615.9|218
1600833000000|2020-09-23 03:50:00|6619.1|6616.1|6618.6|6615.6|6619.9|6617.5|6617.8|6614.9|247
1600833300000|2020-09-23 03:55:00|6618.7|6615.7|6617.9|6614.9|6619|6616.4|6617.2|6614.6|220
1600833600000|2020-09-23 04:00:00|6617.8|6614.8|6617.3|6615.5|6617.8|6615.6|6616.2|6613.7|148
1600833900000|2020-09-23 04:05:00|6617.2|6615.4|6617.1|6615.3|6617.4|6615.6|6616|6613.9|108
1600834200000|2020-09-23 04:10:00|6617|6615.2|6617.9|6614.9|6618.1|6616.3|6616.4|6613.9|253
1600834500000|2020-09-23 04:15:00|6618|6615|6613.3|6611.5|6618.4|6616.5|6613.2|6611.1|311
1600834800000|2020-09-23 04:20:00|6613.2|6611.4|6611|6609.2|6613.8|6611.9|6609.2|6606.9|292
1600835100000|2020-09-23 04:25:00|6611.1|6609.3|6612.2|6610.4|6612.7|6610.5|6609.3|6607|171
1600835400000|2020-09-23 04:30:00|6612.1|6610.3|6614.1|6612.3|6614.2|6612.4|6611.1|6608.8|207
1600835700000|2020-09-23 04:35:00|6614|6612.2|6612.4|6610.6|6614.6|6612.8|6612.3|6610|176
1600836000000|2020-09-23 04:40:00|6613|6610|6612.4|6610.6|6614.9|6612.5|6611.4|6609.4|196
1600836300000|2020-09-23 04:45:00|6612.5|6610.7|6613.3|6611.5|6613.9|6611.9|6612.3|6610.5|130
1600836600000|2020-09-23 04:50:00|6613.4|6611.6|6612.5|6610.7|6613.8|6611.6|6612.2|6610|133
1600836900000|2020-09-23 04:55:00|6612.4|6610.6|6611.9|6608.9|6613.2|6611.4|6611.2|6608.8|227
1600837200000|2020-09-23 05:00:00|6612|6609|6613.2|6611.4|6614.4|6612.2|6611.6|6609|255
1600837500000|2020-09-23 05:05:00|6613.3|6611.5|6613.5|6611.7|6614.3|6612.5|6612.3|6610|209
1600837800000|2020-09-23 05:10:00|6613.4|6611.6|6615.4|6613.6|6615.9|6614.1|6613.3|6611.5|190
1600838100000|2020-09-23 05:15:00|6615.3|6613.5|6614.3|6612.5|6616.5|6614.7|6614.3|6611.8|215
1600838400000|2020-09-23 05:20:00|6614.4|6612.6|6615.2|6613.4|6615.3|6613.5|6613.3|6611.5|239
1600838700000|2020-09-23 05:25:00|6615.1|6613.3|6615.1|6612.1|6615.8|6614|6614.4|6612|175
1600839000000|2020-09-23 05:30:00|6614.5|6612.7|6614.1|6612.3|6614.5|6612.7|6612.5|6610.7|158
1600839300000|2020-09-23 05:35:00|6614.3|6612.5|6616.1|6614.3|6616.3|6614.5|6614.2|6612.4|210
1600839600000|2020-09-23 05:40:00|6616|6614.2|6614.9|6611.9|6616.4|6614.6|6614|6611.9|236
1600839900000|2020-09-23 05:45:00|6615|6612|6615.2|6613.4|6615.6|6613.8|6614.1|6611.8|234
1600840200000|2020-09-23 05:50:00|6615.3|6613.5|6615.5|6613.7|6616.2|6614.4|6613|6610.8|274
1600840500000|2020-09-23 05:55:00|6615.6|6613.8|6616.2|6613.2|6616.8|6615|6615|6612.8|204
1600840800000|2020-09-23 06:00:00|6616.6|6613.6|6614.1|6612.3|6616.7|6614.2|6612.7|6610.9|332
1600841100000|2020-09-23 06:05:00|6613.8|6612|6609.3|6607.5|6616.3|6614.5|6609.2|6607.4|379
1600841400000|2020-09-23 06:10:00|6609.5|6607.7|6605|6603.2|6611.4|6609.6|6604.9|6602.6|385
1600841700000|2020-09-23 06:15:00|6604.9|6603.1|6594.9|6593.1|6604.9|6603.1|6592.8|6590.4|520
1600842000000|2020-09-23 06:20:00|6594.8|6593|6601.3|6599.5|6602.2|6600.4|6594.5|6592.7|326
1600842300000|2020-09-23 06:25:00|6601.4|6599.6|6602.9|6599.9|6603.3|6600.7|6599|6596.6|334
1600842600000|2020-09-23 06:30:00|6603|6600|6601.8|6600|6605.2|6602.8|6600.3|6598|394
1600842900000|2020-09-23 06:35:00|6601.7|6599.9|6604.8|6601.8|6605.2|6603|6601.7|6599.9|307
1600843200000|2020-09-23 06:40:00|6604.9|6601.9|6605.9|6602.9|6606.2|6603.7|6603.3|6601.1|324
1600843500000|2020-09-23 06:45:00|6606|6603|6604.6|6602.8|6606|6603.6|6602.2|6599.9|424
1600843800000|2020-09-23 06:50:00|6604.5|6602.7|6603.4|6600.4|6607.5|6605.2|6602.7|6600.3|448
1600844100000|2020-09-23 06:55:00|6603.3|6600.3|6604.9|6601.9|6605.9|6603.7|6602|6599.7|312
1600844400000|2020-09-23 07:00:00|6604.8|6601.8|6598.3|6596.5|6605.7|6603.4|6596.8|6594.5|449
1600844700000|2020-09-23 07:05:00|6598.4|6596.6|6597.2|6595.4|6600|6598.2|6595.9|6593.8|431
1600845000000|2020-09-23 07:10:00|6597.6|6595.8|6599.3|6597.5|6601.2|6598.7|6596.1|6594.3|477
1600845300000|2020-09-23 07:15:00|6599.8|6596.8|6599.7|6596.7|6601|6598.6|6596.5|6593.8|537
1600845600000|2020-09-23 07:20:00|6599.5|6596.5|6597.7|6594.7|6599.7|6597.3|6594.7|6592.4|568
1600845900000|2020-09-23 07:25:00|6597.8|6594.8|6597.5|6594.5|6599.4|6597.6|6595.3|6592.8|338
1600846200000|2020-09-23 07:30:00|6597.6|6594.6|6600.4|6598.6|6602.1|6599.5|6597.6|6594.6|507
1600846500000|2020-09-23 07:35:00|6600.3|6598.5|6598.9|6595.9|6601.5|6599|6597.2|6594.6|380
1600846800000|2020-09-23 07:40:00|6599|6596|6600.5|6597.5|6601.4|6599.1|6598.2|6595.6|478
1600847100000|2020-09-23 07:45:00|6600.7|6597.7|6597.9|6594.9|6602.1|6599.6|6597.2|6594.5|537
1600847400000|2020-09-23 07:50:00|6597.8|6594.8|6596.7|6593.7|6598.3|6596.2|6594.4|6592.6|447
1600847700000|2020-09-23 07:55:00|6596.6|6593.6|6598.9|6595.9|6600.3|6598.1|6596.5|6593.6|308
1600848000000|2020-09-23 08:00:00|6599|6596|6595.5|6592.5|6599.2|6596.5|6592.1|6589.9|406
1600848300000|2020-09-23 08:05:00|6595.4|6592.4|6592.8|6591|6596.8|6594.4|6592.3|6590.3|434
1600848600000|2020-09-23 08:10:00|6592.7|6590.9|6597.1|6595.3|6597.5|6595.4|6592.5|6590.4|333
1600848900000|2020-09-23 08:15:00|6597|6595.2|6596.4|6594.6|6597.8|6595.6|6594.7|6592.3|371
1600849200000|2020-09-23 08:20:00|6596.3|6594.5|6593.2|6591.4|6597.8|6595.8|6593.1|6591.3|305
1600849500000|2020-09-23 08:25:00|6593.1|6591.3|6591.4|6589.6|6593.7|6591.7|6591|6588.8|386
1600849800000|2020-09-23 08:30:00|6591.3|6589.5|6593.9|6592.1|6594.2|6592.4|6591|6588.6|359
1600850100000|2020-09-23 08:35:00|6593.8|6592|6596|6594.2|6596.7|6594.7|6592.5|6590.3|423
1600850400000|2020-09-23 08:40:00|6595.9|6594.1|6596.3|6594.5|6597.5|6595.7|6595.5|6593.5|361
1600850700000|2020-09-23 08:45:00|6596.2|6594.4|6593.8|6592|6596.5|6594.7|6593.7|6591.9|262
1600851000000|2020-09-23 08:50:00|6593.7|6591.9|6596.9|6595.1|6597.9|6595.8|6593.4|6591.6|271
1600851300000|2020-09-23 08:55:00|6597|6595.2|6600|6598.2|6600.8|6598.6|6596.8|6594.5|303
1600851600000|2020-09-23 09:00:00|6599.9|6598.1|6601.5|6599.7|6602.5|6600.1|6597.3|6595|388
1600851900000|2020-09-23 09:05:00|6601.6|6599.8|6600.5|6598.7|6604.2|6602|6600.3|6598.5|420
1600852200000|2020-09-23 09:10:00|6601|6598|6599.4|6597.6|6602|6599.7|6599.1|6596.8|382
1600852500000|2020-09-23 09:15:00|6599.5|6597.7|6601.5|6599.7|6602.4|6600.6|6599.1|6596.9|328
1600852800000|2020-09-23 09:20:00|6601.4|6599.6|6601.3|6599.5|6602.2|6599.9|6600.3|6598|225
1600853100000|2020-09-23 09:25:00|6601.2|6599.4|6603.2|6601.4|6603.3|6601.5|6599.7|6597.9|247
1600853400000|2020-09-23 09:30:00|6603.3|6601.5|6601.3|6599.5|6603.3|6601.5|6597.7|6595.9|342
1600853700000|2020-09-23 09:35:00|6601.4|6599.6|6597.7|6595.9|6602|6599.6|6596.7|6594.4|383
1600854000000|2020-09-23 09:40:00|6597.6|6595.8|6597.4|6595.6|6599.9|6597.6|6596.4|6594|339
1600854300000|2020-09-23 09:45:00|6597.5|6595.7|6600.5|6598.7|6602.7|6600.4|6597.4|6595.4|297
1600854600000|2020-09-23 09:50:00|6600.6|6598.8|6599.9|6598.1|6604.2|6601.6|6599.4|6597.6|344
1600854900000|2020-09-23 09:55:00|6600|6598.2|6600.4|6598.6|6602.1|6600.2|6599.9|6597.7|237
1600855200000|2020-09-23 10:00:00|6600.3|6598.5|6603.2|6600.2|6604.4|6602.3|6600.3|6598|263
1600855500000|2020-09-23 10:05:00|6603.1|6600.1|6600.3|6598.5|6603.8|6601.4|6600.2|6597.8|221
1600855800000|2020-09-23 10:10:00|6600.4|6598.6|6599.2|6597.4|6601.2|6598.7|6597.3|6595|301
1600856100000|2020-09-23 10:15:00|6599.3|6597.5|6597.4|6595.6|6600.3|6598.5|6596.3|6593.8|320
1600856400000|2020-09-23 10:20:00|6598.1|6596.3|6596.8|6595|6598.4|6596.4|6596.6|6594.7|284
1600856700000|2020-09-23 10:25:00|6596.7|6594.9|6599.7|6597.9|6600|6598.1|6596.7|6594.9|331
1600857000000|2020-09-23 10:30:00|6599.6|6597.8|6596.3|6594.5|6600.4|6598|6596.1|6594.3|266
1600857300000|2020-09-23 10:35:00|6596.2|6594.4|6593.5|6590.5|6597.2|6595.4|6592.4|6590.1|303
1600857600000|2020-09-23 10:40:00|6593|6591.2|6590.9|6589.1|6593.5|6591.3|6590.6|6588.2|256
1600857900000|2020-09-23 10:45:00|6591.1|6589.3|6591.1|6589.3|6591.7|6589.4|6589.8|6587.6|210
1600858200000|2020-09-23 10:50:00|6590.7|6588.9|6594.2|6592.4|6594.9|6592.5|6590.5|6588.7|193
1600858500000|2020-09-23 10:55:00|6594.1|6592.3|6592|6589|6594.2|6592.4|6591.1|6588.7|153
1600858800000|2020-09-23 11:00:00|6591.8|6588.8|6592.9|6589.9|6592.9|6590.5|6590.8|6588.8|238
1600859100000|2020-09-23 11:05:00|6592.8|6589.8|6591.1|6589.3|6592.8|6590.5|6590.7|6588.4|209
1600859400000|2020-09-23 11:10:00|6591.2|6589.4|6593.3|6591.5|6594.3|6592.4|6590.7|6588.8|183
1600859700000|2020-09-23 11:15:00|6593.4|6591.6|6592.1|6590.3|6594.2|6591.8|6590.9|6589.1|182
1600860000000|2020-09-23 11:20:00|6592.2|6590.4|6590.1|6588.3|6592.6|6590.5|6589.9|6588.1|247
1600860300000|2020-09-23 11:25:00|6590.2|6588.4|6592.2|6590.4|6593|6591.2|6590|6588.2|231
1600860600000|2020-09-23 11:30:00|6592.1|6590.3|6593.1|6591.3|6593.2|6591.4|6591.3|6589.5|203
1600860900000|2020-09-23 11:35:00|6593.2|6591.4|6593.5|6591.7|6594.9|6592.7|6593.1|6591|261
1600861200000|2020-09-23 11:40:00|6593.4|6591.6|6591.4|6589.6|6594|6591.8|6591.3|6589|264
1600861500000|2020-09-23 11:45:00|6591.3|6589.5|6590|6588.2|6592|6589.6|6589.3|6586.9|352
1600861800000|2020-09-23 11:50:00|6589.9|6588.1|6588.5|6586.7|6590.6|6588.2|6587.7|6585.9|308
1600862100000|2020-09-23 11:55:00|6588.4|6586.6|6588.5|6586.7|6589.3|6587.5|6588.2|6586.4|223
1600862400000|2020-09-23 12:00:00|6588.2|6586.4|6585.3|6583.5|6589.4|6587.4|6583.1|6581.1|292
1600862700000|2020-09-23 12:05:00|6586.1|6584.3|6589.3|6587.5|6589.5|6587.6|6584.7|6582.9|280
1600863000000|2020-09-23 12:10:00|6589|6587.2|6586.4|6583.4|6590.1|6587.7|6585.5|6583.2|329
1600863300000|2020-09-23 12:15:00|6586.3|6583.3|6588.5|6586.7|6588.5|6586.7|6583.3|6581.5|351
1600863600000|2020-09-23 12:20:00|6588.4|6586.6|6586.3|6584.5|6589.6|6587.8|6586.3|6584.5|285
1600863900000|2020-09-23 12:25:00|6586.4|6584.6|6586.1|6584.3|6588.5|6586.7|6585.7|6583.9|269
1600864200000|2020-09-23 12:30:00|6586|6584.2|6588.2|6586.4|6589.9|6587.8|6585.1|6583|291
1600864500000|2020-09-23 12:35:00|6588.3|6586.5|6586.4|6584.6|6588.8|6586.6|6586.1|6584|195
1600864800000|2020-09-23 12:40:00|6585.9|6584.1|6583.9|6582.1|6587.4|6585.6|6583.7|6581.9|335
1600865100000|2020-09-23 12:45:00|6583.8|6582|6582.3|6580.5|6584.8|6582.5|6582.3|6580.5|284
1600865400000|2020-09-23 12:50:00|6582.4|6580.6|6586.2|6584.4|6588.2|6586.4|6582.1|6580.3|364
1600865700000|2020-09-23 12:55:00|6586.1|6584.3|6583.4|6581.6|6586.4|6584.6|6582.3|6580.2|266
1600866000000|2020-09-23 13:00:00|6583.3|6581.5|6582.5|6580.7|6586|6583.7|6581.5|6579.7|278
1600866300000|2020-09-23 13:05:00|6583.1|6581.3|6582.1|6580.3|6583.9|6582|6581.9|6580.1|350
1600866600000|2020-09-23 13:10:00|6582|6580.2|6585|6583.2|6585|6583.2|6581.9|6580.1|215
1600866900000|2020-09-23 13:15:00|6585.1|6583.3|6584.2|6582.4|6586.3|6584.2|6583.2|6581.4|350
1600867200000|2020-09-23 13:20:00|6584.3|6582.5|6583.3|6581.5|6585.5|6583.7|6582.4|6580.6|331
1600867500000|2020-09-23 13:25:00|6583.4|6581.6|6586.4|6584.6|6587.3|6585.2|6581.5|6579.7|402
1600867800000|2020-09-23 13:30:00|6586.5|6584.7|6591.1|6588.1|6591.1|6588.7|6583.8|6581.9|410
1600868100000|2020-09-23 13:35:00|6591|6588|6591.3|6589.5|6593.6|6591.8|6589.5|6587.7|480
1600868400000|2020-09-23 13:40:00|6591.2|6589.4|6588.9|6585.9|6591.3|6589.5|6586.3|6584.5|404
1600868700000|2020-09-23 13:45:00|6589|6586|6589.3|6587.5|6590.2|6588|6587.1|6584.8|377
1600869000000|2020-09-23 13:50:00|6589.1|6587.3|6585|6582|6589.1|6587.3|6583.9|6581.5|443
1600869300000|2020-09-23 13:55:00|6584.3|6582.5|6584.1|6581.1|6587.2|6585.4|6583|6580.6|306
1600869600000|2020-09-23 14:00:00|6583.9|6580.9|6580.6|6578.8|6584|6581.5|6580.2|6577.9|343
1600869900000|2020-09-23 14:05:00|6580.4|6578.6|6578.4|6576.6|6581|6579.2|6577.3|6575.5|464
1600870200000|2020-09-23 14:10:00|6579.1|6576.1|6573.2|6571.4|6579.1|6576.7|6572.5|6570.4|322
1600870500000|2020-09-23 14:15:00|6573.3|6571.5|6571.6|6569.8|6574|6572.2|6571|6569.2|395
1600870800000|2020-09-23 14:20:00|6571.7|6569.9|6569.3|6567.5|6571.7|6569.9|6568.2|6566.4|424
1600871100000|2020-09-23 14:25:00|6569.2|6567.4|6571.7|6569.9|6573.8|6572|6568.4|6566.6|390
1600871400000|2020-09-23 14:30:00|6571.5|6569.7|6568.8|6567|6574.4|6572.6|6568.5|6566.7|391
1600871700000|2020-09-23 14:35:00|6568.7|6566.9|6565.6|6563.8|6569.3|6567.5|6565.5|6563.7|366
1600872000000|2020-09-23 14:40:00|6565.5|6563.7|6571.4|6569.6|6571.5|6569.7|6564.4|6562.6|447
1600872300000|2020-09-23 14:45:00|6570.8|6569|6571.6|6569.8|6573.3|6571.5|6568.5|6566.7|422
1600872600000|2020-09-23 14:50:00|6571.5|6569.7|6571.8|6570|6574.8|6572.6|6570.9|6569.1|362
1600872900000|2020-09-23 14:55:00|6571.7|6569.9|6575.5|6573.7|6575.6|6573.8|6571.3|6569.5|401
1600873200000|2020-09-23 15:00:00|6575.6|6573.8|6576.4|6574.6|6579.3|6577.1|6573.6|6571.8|338
1600873500000|2020-09-23 15:05:00|6576.3|6574.5|6579.5|6577.7|6580.1|6577.9|6576.3|6574.5|331
1600873800000|2020-09-23 15:10:00|6579.6|6577.8|6577.4|6575.6|6581.8|6580|6577.3|6575.5|281
1600874100000|2020-09-23 15:15:00|6577.5|6575.7|6579.8|6578|6582.8|6581|6576.5|6574.7|367
1600874400000|2020-09-23 15:20:00|6579.9|6578.1|6578.5|6576.7|6580.4|6578.6|6578.3|6576.5|275
1600874700000|2020-09-23 15:25:00|6578.4|6576.6|6574.4|6572.6|6579.5|6577.7|6574.3|6572.5|302
1600875000000|2020-09-23 15:30:00|6574.3|6572.5|6571.4|6569.6|6574.4|6572.6|6569.7|6567.9|392
1600875300000|2020-09-23 15:35:00|6571.5|6569.7|6570.3|6568.5|6572.3|6570.5|6569.3|6567.5|257
1600875600000|2020-09-23 15:40:00|6570.4|6568.6|6570.3|6568.5|6571.3|6569.5|6569.8|6567.9|266
1600875900000|2020-09-23 15:45:00|6570.2|6568.4|6566.9|6565.1|6570.3|6568.5|6566.9|6565.1|244
1600876200000|2020-09-23 15:50:00|6567|6565.2|6569.7|6567.9|6569.8|6568|6564.9|6563.1|311
1600876500000|2020-09-23 15:55:00|6569.6|6567.8|6568.5|6566.7|6570.8|6569|6567.9|6566.1|311
1600876800000|2020-09-23 16:00:00|6568.4|6566.6|6570.3|6568.5|6571.7|6569.9|6566.4|6564.6|312
1600877100000|2020-09-23 16:05:00|6570.2|6568.4|6570.4|6568.6|6571.4|6569.6|6569.1|6567.3|273
1600877400000|2020-09-23 16:10:00|6570.9|6569.1|6570.2|6568.4|6571.4|6569.6|6569.7|6567.9|169
1600877700000|2020-09-23 16:15:00|6570.3|6568.5|6569.8|6568|6571.6|6569.8|6569.4|6567.6|255
1600878000000|2020-09-23 16:20:00|6569.9|6568.1|6570.1|6568.3|6570.1|6568.3|6568.2|6566.4|291
1600878300000|2020-09-23 16:25:00|6570.2|6568.4|6568.7|6566.9|6570.3|6568.5|6568.5|6566.7|199
1600878600000|2020-09-23 16:30:00|6568.6|6566.8|6567.4|6565.6|6569.4|6567.6|6566.4|6564.6|295
1600878900000|2020-09-23 16:35:00|6567.5|6565.7|6570.2|6568.4|6571.3|6569.5|6566.3|6564.5|381
1600879200000|2020-09-23 16:40:00|6570.1|6568.3|6573.3|6571.5|6573.5|6571.7|6569.4|6567.6|252
1600879500000|2020-09-23 16:45:00|6573.2|6571.4|6570.4|6568.6|6573.4|6571.5|6570.3|6568.5|146
1600879800000|2020-09-23 16:50:00|6570.3|6568.5|6569.3|6567.5|6571.4|6569.6|6568.5|6566.7|218
1600880100000|2020-09-23 16:55:00|6569.2|6567.4|6566.7|6564.9|6569.4|6567.6|6565.6|6563.8|270
1600880400000|2020-09-23 17:00:00|6566.6|6564.8|6565.2|6563.4|6567|6565.2|6565|6563.2|294
1600880700000|2020-09-23 17:05:00|6565.1|6563.3|6566.1|6564.3|6566.3|6564.5|6564.4|6562.6|251
1600881000000|2020-09-23 17:10:00|6566|6564.2|6563.1|6561.3|6566.3|6564.5|6563|6561.2|196
1600881300000|2020-09-23 17:15:00|6563.2|6561.4|6566.1|6564.3|6566.5|6564.7|6562.6|6560.8|191
1600881600000|2020-09-23 17:20:00|6565.9|6564.1|6567.4|6565.6|6567.4|6565.6|6565.5|6563.7|136
1600881900000|2020-09-23 17:25:00|6567.3|6565.5|6564.4|6562.6|6567.4|6565.6|6564.2|6562.4|226
1600882200000|2020-09-23 17:30:00|6564.3|6562.5|6565.2|6563.4|6565.3|6563.5|6563.7|6561.9|121
1600882500000|2020-09-23 17:35:00|6565.1|6563.3|6561.3|6559.5|6565.1|6563.3|6559.3|6557.5|226
1600882800000|2020-09-23 17:40:00|6561.2|6559.4|6560.4|6558.6|6561.5|6559.7|6560.3|6558.5|260
1600883100000|2020-09-23 17:45:00|6560.5|6558.7|6561.3|6559.5|6562.5|6560.7|6560.2|6558.4|239
1600883400000|2020-09-23 17:50:00|6561.2|6559.4|6559.5|6557.7|6561.5|6559.7|6559.5|6557.4|273
1600883700000|2020-09-23 17:55:00|6559.8|6558|6559.6|6557.8|6560|6558.2|6557.5|6555.5|322
1600884000000|2020-09-23 18:00:00|6559.5|6557.7|6559.1|6557.3|6559.7|6557.9|6557|6555.2|301
1600884300000|2020-09-23 18:05:00|6559.2|6557.4|6558.3|6556.5|6559.7|6557.9|6558.2|6556|201
1600884600000|2020-09-23 18:10:00|6558.4|6556.6|6557.7|6555.9|6558.9|6557.1|6557.2|6554.9|242
1600884900000|2020-09-23 18:15:00|6557.5|6555.7|6550.7|6548.9|6557.7|6555.9|6550.6|6548.8|263
1600885200000|2020-09-23 18:20:00|6550.6|6548.8|6556.3|6554.5|6557.4|6555.6|6550.6|6548.8|445
1600885500000|2020-09-23 18:25:00|6556.4|6554.6|6557.2|6555.4|6557.3|6555.5|6555.2|6552.9|306
1600885800000|2020-09-23 18:30:00|6557.1|6555.3|6557.4|6555.6|6558.1|6556.3|6555.7|6553.9|266
1600886100000|2020-09-23 18:35:00|6557.3|6555.5|6556.5|6554.7|6557.4|6555.6|6555.3|6553.5|217
1600886400000|2020-09-23 18:40:00|6556.4|6554.6|6554.3|6552.5|6556.7|6554.9|6554.3|6552.5|266
1600886700000|2020-09-23 18:45:00|6554.4|6552.6|6552.7|6550.9|6555.3|6553.5|6552|6549.7|292
1600887000000|2020-09-23 18:50:00|6552.6|6550.8|6551.3|6549.5|6555.2|6553.4|6551.2|6548.9|254
1600887300000|2020-09-23 18:55:00|6551.2|6549.4|6545.9|6542.9|6551.8|6549.4|6544|6542.2|319
1600887600000|2020-09-23 19:00:00|6546|6543|6537.6|6535.8|6547.6|6545.5|6537.5|6535.5|415
1600887900000|2020-09-23 19:05:00|6537.7|6535.9|6542.1|6540.3|6545.1|6542.7|6536.5|6534.2|382
1600888200000|2020-09-23 19:10:00|6542|6540.2|6544.4|6542.6|6545.2|6542.8|6541.3|6538.9|254
1600888500000|2020-09-23 19:15:00|6544.8|6541.8|6545.4|6543.6|6546.1|6543.7|6541.5|6539|301
1600888800000|2020-09-23 19:20:00|6545.3|6543.5|6542.5|6540.7|6546.1|6543.7|6542.5|6540|229
1600889100000|2020-09-23 19:25:00|6542.6|6540.8|6542.6|6540.8|6543.5|6541.7|6540.5|6538.7|258
1600889400000|2020-09-23 19:30:00|6542.5|6540.7|6543.3|6540.3|6545.1|6542.8|6542.4|6540|258
1600889700000|2020-09-23 19:35:00|6543.1|6540.1|6543.7|6541.9|6545.7|6543.7|6542.7|6540.1|245
1600890000000|2020-09-23 19:40:00|6544.3|6542.5|6545.4|6543.6|6545.8|6543.8|6543.6|6541.7|233
1600890300000|2020-09-23 19:45:00|6545.5|6543.7|6544.4|6542.6|6546.1|6543.8|6543.6|6541.1|211
1600890600000|2020-09-23 19:50:00|6544.3|6542.5|6544.5|6542.7|6544.8|6543|6542.5|6540.7|196
1600890900000|2020-09-23 19:55:00|6544.4|6542.6|6547.5|6545.7|6547.7|6545.9|6544.4|6542.6|230
1600891200000|2020-09-23 20:00:00|6547.4|6545.6|6547.6|6545.8|6548.9|6546.9|6546.5|6544.5|200
1600891500000|2020-09-23 20:05:00|6547.7|6545.9|6548.5|6546.7|6550.3|6547.9|6547.7|6545.9|141
1600891800000|2020-09-23 20:10:00|6548.6|6546.8|6547.7|6545.9|6549.7|6547.2|6547.6|6545.5|155
1600892100000|2020-09-23 20:15:00|6548.4|6545.4|6547.5|6545.7|6549|6546.8|6546.9|6545.1|130
1600892400000|2020-09-23 20:20:00|6547.6|6545.8|6547.5|6545.7|6548.4|6546|6545.5|6543.1|108
1600892700000|2020-09-23 20:25:00|6547.3|6545.5|6549.4|6546.4|6549.4|6547|6547.2|6544.8|129
1600893000000|2020-09-23 20:30:00|6549.3|6546.3|6548.3|6545.3|6549.3|6546.9|6547.7|6545.2|125
1600893300000|2020-09-23 20:35:00|6548.2|6545.2|6550.2|6547.2|6550.3|6547.7|6547.9|6545.1|133
1600893600000|2020-09-23 20:40:00|6550.1|6547.1|6549.3|6546.3|6550.3|6547.9|6549|6546.2|116
1600893900000|2020-09-23 20:45:00|6549.6|6546.6|6551.5|6548.5|6551.5|6548.9|6549.5|6546.5|171
1600894200000|2020-09-23 20:50:00|6551.6|6548.6|6552.3|6549.3|6552.7|6549.7|6551.3|6548.3|146
1600894500000|2020-09-23 20:55:00|6552.4|6549.4|6550.2|6547.2|6552.9|6549.9|6550|6547|205
1600894800000|2020-09-23 21:00:00|6555.7|6551.7|6553.8|6549.8|6555.7|6551.7|6550.5|6546.5|62
1600895100000|2020-09-23 21:05:00|6553.7|6549.7|6554.9|6550.9|6559|6555|6553.1|6549.1|266
1600895400000|2020-09-23 21:10:00|6554.5|6550.5|6551.4|6547.4|6555.2|6551.2|6550.8|6546.8|149
1600895700000|2020-09-23 21:15:00|6551.3|6547.3|6552.3|6548.3|6552.7|6548.7|6549.5|6545.5|185
1600896000000|2020-09-23 21:20:00|6552.2|6548.2|6553.5|6549.5|6557.2|6553.2|6549.2|6545.2|202
1600896300000|2020-09-23 21:25:00|6553.4|6549.4|6556|6552|6558.7|6554.7|6552.7|6548.7|274
1600896600000|2020-09-23 21:30:00|6556.1|6552.1|6553|6549|6556.5|6552.5|6551.4|6547.4|211
1600896900000|2020-09-23 21:35:00|6553.1|6549.1|6554.3|6550.3|6558|6554|6553.1|6549.1|190
1600897200000|2020-09-23 21:40:00|6554.4|6550.4|6558.6|6554.6|6559.5|6555.5|6551.9|6547.9|260
1600897500000|2020-09-23 21:45:00|6558.7|6554.7|6556.1|6552.1|6559.9|6555.9|6554.8|6550.8|332
1600897800000|2020-09-23 21:50:00|6556|6552|6555.2|6551.2|6556.4|6552.9|6554.4|6550.7|225
1600898100000|2020-09-23 21:55:00|6555.1|6551.1|6556.4|6552.4|6557.3|6553.3|6554.7|6550.8|255
1600898400000|2020-09-23 22:00:00|6556.2|6552.2|6556|6552.8|6556.9|6553.2|6553.6|6550.4|252
1600898700000|2020-09-23 22:05:00|6556.1|6553.1|6555.9|6552.9|6556.4|6553.4|6555.8|6552.8|119
1600899000000|2020-09-23 22:10:00|6556|6553|6556.1|6553.1|6556.6|6553.6|6555|6552|140
1600899300000|2020-09-23 22:15:00|6556|6553|6556.2|6553.2|6556.8|6554.4|6555.2|6552.2|243
1600899600000|2020-09-23 22:20:00|6556.1|6553.1|6556.2|6553.2|6556.4|6553.7|6555.5|6552.6|111
1600899900000|2020-09-23 22:25:00|6556.5|6553.5|6555.9|6552.9|6556.9|6553.9|6555.7|6552.7|132
1600900200000|2020-09-23 22:30:00|6555.4|6552.4|6557.3|6554.3|6557.5|6555.1|6555.3|6552.3|194
1600900500000|2020-09-23 22:35:00|6557.2|6554.2|6553.2|6550.2|6557.2|6554.2|6553.2|6550.2|169
1600900800000|2020-09-23 22:40:00|6553.3|6550.3|6552|6549|6554.4|6551.2|6552|6549|181
1600901100000|2020-09-23 22:45:00|6552.4|6549.1|6551.9|6548.9|6552.4|6549.5|6549.9|6547.2|169
1600901400000|2020-09-23 22:50:00|6551.8|6548.8|6552.5|6549.5|6552.7|6550.3|6551.5|6548.6|114
1600901700000|2020-09-23 22:55:00|6552|6550.2|6552.6|6549.6|6553|6550.3|6551.5|6549.1|196
1600902000000|2020-09-23 23:00:00|6552.5|6549.5|6551.1|6548.1|6552.5|6549.9|6550.8|6548.1|132
1600902300000|2020-09-23 23:05:00|6551.2|6548.2|6548.3|6545.3|6551.2|6548.2|6547.8|6544.8|180
1600902600000|2020-09-23 23:10:00|6548.9|6545.9|6544.8|6541.8|6549.2|6546.2|6543.5|6541.1|201
1600902900000|2020-09-23 23:15:00|6544.9|6541.9|6543.6|6541.8|6546.8|6544.3|6543.5|6541.5|318
1600903200000|2020-09-23 23:20:00|6543.5|6541.7|6545|6542|6545.4|6542.4|6543|6540.9|156
1600903500000|2020-09-23 23:25:00|6545.1|6542.1|6542.2|6539.2|6546|6543|6541.4|6538.7|302
1600903800000|2020-09-23 23:30:00|6542.1|6539.1|6544.7|6542.9|6545.4|6543.1|6542.1|6539.1|255
1600904100000|2020-09-23 23:35:00|6544.8|6543|6541.5|6539.7|6545.6|6543.3|6541.3|6538.7|267
1600904400000|2020-09-23 23:40:00|6541.6|6539.8|6546.1|6543.1|6546.2|6543.2|6541.6|6539|254
1600904700000|2020-09-23 23:45:00|6546.2|6543.2|6547.1|6544.1|6549.1|6546.7|6546|6543|194
1600905000000|2020-09-23 23:50:00|6547.2|6544.2|6548.6|6545.6|6548.9|6545.9|6546.6|6544|180
1600905300000|2020-09-23 23:55:00|6548.5|6545.5|6543.9|6540.9|6548.5|6545.5|6543.2|6540.7|244
1600905600000|2020-09-24 00:00:00|6543.4|6541.6|6549.8|6546.8|6551.2|6548.2|6543.4|6541.6|374
1600905900000|2020-09-24 00:05:00|6549.6|6546.6|6549.1|6546.1|6549.6|6547.5|6545.5|6543.1|417
1600906200000|2020-09-24 00:10:00|6549.2|6546.2|6551.1|6548.1|6551.3|6548.7|6546.4|6544.1|324
1600906500000|2020-09-24 00:15:00|6551.2|6548.2|6552.1|6549.1|6553.4|6550.5|6549.6|6547.4|420
1600906800000|2020-09-24 00:20:00|6552.2|6549.2|6549.6|6547.8|6552.3|6549.7|6549.3|6547.1|225
1600907100000|2020-09-24 00:25:00|6549.7|6547.9|6550.5|6548.7|6552.3|6549.8|6549.4|6547|230
1600907400000|2020-09-24 00:30:00|6550.6|6548.8|6551.6|6549.8|6552.5|6550.1|6549.6|6547.3|224
1600907700000|2020-09-24 00:35:00|6550.8|6549|6551.3|6549.5|6552.7|6550.2|6550.5|6548.3|217
1600908000000|2020-09-24 00:40:00|6551.4|6549.6|6552.4|6550.6|6553.3|6550.9|6550.8|6548.9|190
1600908300000|2020-09-24 00:45:00|6552.5|6550.7|6551.5|6549.7|6553.9|6551.9|6551|6549.2|258
1600908600000|2020-09-24 00:50:00|6551.6|6549.8|6550.5|6547.5|6552.9|6550.5|6548.6|6546.8|257
1600908900000|2020-09-24 00:55:00|6550.6|6547.6|6549.3|6547.5|6550.8|6548.6|6548.4|6546.5|221
1600909200000|2020-09-24 01:00:00|6549.2|6547.4|6550.3|6548.5|6551.3|6549.5|6546.5|6544.7|261
1600909500000|2020-09-24 01:05:00|6550.2|6548.4|6546.6|6544.8|6550.2|6548.4|6546.1|6544|206
1600909800000|2020-09-24 01:10:00|6546.7|6544.9|6547.3|6544.3|6547.4|6545.6|6545.4|6543.5|207
1600910100000|2020-09-24 01:15:00|6547.2|6544.2|6549.6|6547.8|6551.5|6549.6|6547.2|6544.2|326
1600910400000|2020-09-24 01:20:00|6549.7|6547.9|6553.5|6551.7|6553.5|6551.7|6549.2|6546.9|242
1600910700000|2020-09-24 01:25:00|6554.1|6551.1|6554.3|6552.5|6555.1|6552.8|6551.6|6549.4|280
1600911000000|2020-09-24 01:30:00|6554.1|6552.3|6552.5|6550.7|6558.2|6555.7|6552.4|6550.1|329
1600911300000|2020-09-24 01:35:00|6552.6|6550.8|6552.1|6549.1|6553.5|6551.6|6551.1|6549|236
1600911600000|2020-09-24 01:40:00|6551.5|6549.7|6549.8|6548|6552.2|6549.8|6549.6|6547.4|229
1600911900000|2020-09-24 01:45:00|6549.9|6548.1|6545.6|6543.8|6550.1|6548.1|6545.6|6543.8|192
1600912200000|2020-09-24 01:50:00|6545.7|6543.9|6542.4|6540.6|6545.7|6543.9|6541.4|6538.9|252
1600912500000|2020-09-24 01:55:00|6542.3|6540.5|6540.2|6537.2|6543.2|6540.7|6538.6|6536|411
1600912800000|2020-09-24 02:00:00|6539.5|6537.7|6541.3|6539.5|6543.5|6541.7|6539.5|6537.3|392
1600913100000|2020-09-24 02:05:00|6541.4|6539.6|6542.4|6540.6|6543.5|6541.7|6541.3|6538.9|193
1600913400000|2020-09-24 02:10:00|6542.5|6540.7|6538.4|6536.6|6543.4|6541.6|6537.4|6534.9|302
1600913700000|2020-09-24 02:15:00|6538|6536.2|6540.4|6538.6|6542.2|6540.4|6537.9|6536.1|270
1600914000000|2020-09-24 02:20:00|6540.3|6538.5|6538.3|6536.5|6540.5|6538.7|6537.6|6535.6|224
1600914300000|2020-09-24 02:25:00|6538.4|6536.6|6538.7|6536.9|6539.5|6537.6|6537.4|6535.6|212
1600914600000|2020-09-24 02:30:00|6538.6|6536.8|6538.7|6536.9|6540.3|6538.5|6537.7|6535.9|191
1600914900000|2020-09-24 02:35:00|6538.8|6537|6541.5|6539.7|6543|6540.5|6537.3|6535.3|201
1600915200000|2020-09-24 02:40:00|6541.4|6539.6|6542.4|6540.6|6545|6542.7|6541.3|6538.9|286
1600915500000|2020-09-24 02:45:00|6542.5|6540.7|6540.5|6538.7|6543.8|6541.6|6540.2|6538.4|234
1600915800000|2020-09-24 02:50:00|6540.4|6538.6|6537.7|6534.7|6541.5|6539.2|6535.3|6533.1|300
1600916100000|2020-09-24 02:55:00|6538|6535|6539.4|6537.6|6540.1|6537.8|6537|6534.5|249
1600916400000|2020-09-24 03:00:00|6538.4|6536.6|6538.7|6536.9|6539.2|6537.2|6537.2|6535|237
1600916700000|2020-09-24 03:05:00|6538.8|6537|6540.3|6538.5|6540.5|6538.7|6538.2|6536.4|179
1600917000000|2020-09-24 03:10:00|6540.2|6538.4|6541.4|6539.6|6542|6539.9|6539.6|6537.8|206
1600917300000|2020-09-24 03:15:00|6541.3|6539.5|6540.7|6538.9|6542|6539.9|6540.4|6538.4|227
1600917600000|2020-09-24 03:20:00|6540.6|6538.8|6537.9|6536.1|6540.8|6539|6537.6|6535.8|252
1600917900000|2020-09-24 03:25:00|6537.8|6536|6536.4|6534.6|6538|6536.2|6536.4|6534.6|194
1600918200000|2020-09-24 03:30:00|6536.5|6534.7|6537.4|6535.6|6537.5|6535.7|6536.4|6534|212
1600918500000|2020-09-24 03:35:00|6537.2|6535.4|6538.3|6536.5|6538.6|6536.8|6534.6|6532.5|229
1600918800000|2020-09-24 03:40:00|6538.4|6536.6|6538.7|6536.9|6539.5|6537.7|6538.3|6536.5|167
1600919100000|2020-09-24 03:45:00|6538.8|6537|6538.7|6536.9|6539.1|6537.3|6537.6|6535.8|127
1600919400000|2020-09-24 03:50:00|6538.8|6537|6537.8|6536|6538.8|6537|6537.4|6535.6|160
1600919700000|2020-09-24 03:55:00|6538.3|6536.5|6538.5|6536.7|6538.9|6537.1|6538.2|6536.4|105
1600920000000|2020-09-24 04:00:00|6538.4|6536.6|6539.2|6537.4|6539.2|6537.4|6538.4|6536.6|106
1600920300000|2020-09-24 04:05:00|6539.1|6537.3|6536.2|6534.4|6539.6|6537.8|6536.1|6533.8|158
1600920600000|2020-09-24 04:10:00|6536.1|6534.3|6535.4|6533.6|6536.2|6534.4|6535|6532.8|151
1600920900000|2020-09-24 04:15:00|6535.3|6533.5|6533.5|6531.7|6535.4|6533.6|6533|6531.1|143
1600921200000|2020-09-24 04:20:00|6533.2|6531.4|6533.7|6531.9|6534.2|6532.4|6532.1|6530.3|172
1600921500000|2020-09-24 04:25:00|6533.8|6532|6534.1|6532.3|6535|6532.9|6533.8|6531.9|136
1600921800000|2020-09-24 04:30:00|6533.6|6531.8|6532.3|6530.5|6534.3|6532.5|6531.5|6529.5|206
1600922100000|2020-09-24 04:35:00|6532.4|6530.6|6532.2|6530.4|6532.7|6530.9|6531.5|6529.7|87
1600922400000|2020-09-24 04:40:00|6532.3|6530.5|6532.1|6530.3|6532.3|6530.5|6531.1|6529.3|85
1600922700000|2020-09-24 04:45:00|6532.2|6530.4|6533.4|6531.6|6534|6531.8|6531.3|6529.5|144
1600923000000|2020-09-24 04:50:00|6533.3|6531.5|6531.6|6529.8|6533.8|6532|6531.4|6529.6|164
1600923300000|2020-09-24 04:55:00|6531.5|6529.7|6530.3|6528.5|6532.1|6529.8|6529.4|6527.3|253
1600923600000|2020-09-24 05:00:00|6530.2|6528.4|6529.3|6526.3|6531.1|6529.3|6525.9|6523.2|391
1600923900000|2020-09-24 05:05:00|6529.2|6526.2|6530.2|6528.4|6531.2|6529.3|6528.1|6526|304
1600924200000|2020-09-24 05:10:00|6530.3|6528.5|6530.2|6528.4|6531.7|6529.7|6528.3|6526.4|227
1600924500000|2020-09-24 05:15:00|6530.8|6527.8|6533.9|6532.1|6533.9|6532.1|6529.9|6527.8|248
1600924800000|2020-09-24 05:20:00|6533.8|6532|6530.5|6528.7|6534.2|6532|6530.2|6528|221
1600925100000|2020-09-24 05:25:00|6530.6|6528.8|6530.7|6528.9|6531.6|6529.5|6530.1|6528.3|197
1600925400000|2020-09-24 05:30:00|6530.6|6528.8|6529.6|6527.8|6531.5|6529.2|6529.2|6527.4|216
1600925700000|2020-09-24 05:35:00|6529.5|6527.7|6529.1|6527.3|6530.1|6527.8|6527.3|6525|283
1600926000000|2020-09-24 05:40:00|6529|6527.2|6527.8|6524.8|6530.8|6528.5|6526.4|6524.5|269
1600926300000|2020-09-24 05:45:00|6527.2|6525.4|6529.6|6526.6|6530|6527.6|6524.9|6522.3|336
1600926600000|2020-09-24 05:50:00|6529.5|6526.5|6528.4|6526.6|6530.4|6527.9|6528.2|6525.8|242
1600926900000|2020-09-24 05:55:00|6528.5|6526.7|6534|6531|6534.2|6532|6528.5|6526.1|298
1600927200000|2020-09-24 06:00:00|6533.5|6531.7|6533.8|6530.8|6536.3|6534.5|6532.2|6529.8|382
1600927500000|2020-09-24 06:05:00|6533.9|6530.9|6533.3|6531.5|6535.9|6533.5|6532.5|6529.9|307
1600927800000|2020-09-24 06:10:00|6533.5|6531.7|6530.1|6528.3|6534.1|6532.3|6529|6526.5|356
1600928100000|2020-09-24 06:15:00|6530.6|6527.6|6526.6|6524.8|6530.6|6528.2|6525.3|6523|367
1600928400000|2020-09-24 06:20:00|6527.2|6524.2|6525.1|6523.3|6528.4|6526|6524.5|6522.3|352
1600928700000|2020-09-24 06:25:00|6525|6523.2|6526.9|6525.1|6528.6|6526.3|6524.5|6522.6|310
1600929000000|2020-09-24 06:30:00|6526.5|6524.7|6524|6522.2|6528.2|6525.7|6521.6|6519.6|405
1600929300000|2020-09-24 06:35:00|6523.9|6522.1|6525.1|6523.3|6526.3|6524.2|6523.6|6521.8|250
1600929600000|2020-09-24 06:40:00|6524.9|6523.1|6527.3|6525.5|6528|6525.8|6523.5|6521.4|299
1600929900000|2020-09-24 06:45:00|6527.2|6525.4|6528|6526.2|6528.9|6526.9|6525.4|6523.3|263
1600930200000|2020-09-24 06:50:00|6528.1|6526.3|6524.1|6522.3|6529.7|6527.4|6524.1|6522.3|332
1600930500000|2020-09-24 06:55:00|6524|6522.2|6524.9|6523.1|6525|6523.1|6522.3|6520.5|398
1600930800000|2020-09-24 07:00:00|6524.8|6523|6529.8|6528|6532|6529.5|6523.8|6521.5|431
1600931100000|2020-09-24 07:05:00|6529.7|6527.9|6534.3|6531.3|6535.1|6533|6529.7|6526.9|420
1600931400000|2020-09-24 07:10:00|6534.6|6531.6|6533.9|6530.9|6535.9|6534.1|6533|6530.3|360
1600931700000|2020-09-24 07:15:00|6533.3|6531.5|6534|6531|6534.8|6532.3|6531.1|6528.2|342
1600932000000|2020-09-24 07:20:00|6533.9|6530.9|6531.7|6528.7|6534.9|6532.5|6529.9|6527.6|404
1600932300000|2020-09-24 07:25:00|6531.8|6528.8|6526.7|6523.7|6532.1|6529.3|6526.3|6523.7|283
1600932600000|2020-09-24 07:30:00|6526.2|6524.4|6528.8|6527|6529.8|6527.5|6525.9|6523.8|324
1600932900000|2020-09-24 07:35:00|6528.9|6527.1|6535.7|6532.7|6537.4|6535.4|6527.3|6524.8|362
1600933200000|2020-09-24 07:40:00|6535.6|6532.6|6536.1|6534.3|6536.9|6534.5|6533.3|6530.8|425
1600933500000|2020-09-24 07:45:00|6536.2|6534.4|6534.7|6532.9|6538.9|6535.9|6534.4|6531.8|397
1600933800000|2020-09-24 07:50:00|6534.8|6533|6535.9|6532.9|6536.8|6534.9|6534.2|6531.8|291
1600934100000|2020-09-24 07:55:00|6536|6533|6535.3|6532.3|6536.8|6534.6|6532.5|6530.7|335
1600934400000|2020-09-24 08:00:00|6535.1|6532.1|6531.2|6529.4|6536.2|6533.8|6530.3|6527.9|340
1600934700000|2020-09-24 08:05:00|6531.1|6529.3|6526.9|6525.1|6532.2|6530.4|6525.8|6522.9|321
1600935000000|2020-09-24 08:10:00|6527|6525.2|6525.2|6522.2|6528.2|6525.9|6524.3|6522|308
1600935300000|2020-09-24 08:15:00|6524.5|6522.7|6524.1|6522.3|6525.5|6523.4|6521.6|6519.8|325
1600935600000|2020-09-24 08:20:00|6523.8|6522|6522|6520.2|6526.5|6524.7|6521.5|6519.7|290
1600935900000|2020-09-24 08:25:00|6522.1|6520.3|6527.1|6525.3|6527.3|6525.4|6521.4|6519.6|234
1600936200000|2020-09-24 08:30:00|6526.4|6524.6|6527.3|6525.5|6527.4|6525.6|6524.1|6522|316
1600936500000|2020-09-24 08:35:00|6527.2|6525.4|6526.3|6524.5|6529.2|6527.4|6526.2|6524.4|276
1600936800000|2020-09-24 08:40:00|6526.2|6524.4|6528|6525|6530|6527.8|6526.1|6523.9|319
1600937100000|2020-09-24 08:45:00|6528.1|6525.1|6533.4|6531.6|6534|6531.9|6527.6|6525.1|356
1600937400000|2020-09-24 08:50:00|6533.3|6531.5|6528.1|6526.3|6533.5|6531.7|6527.5|6525.7|291
1600937700000|2020-09-24 08:55:00|6528.2|6526.4|6530|6528.2|6531.2|6529.4|6528.1|6526.1|239
1600938000000|2020-09-24 09:00:00|6530.2|6528.4|6528.6|6526.8|6530.4|6528.6|6527.1|6524.7|338
1600938300000|2020-09-24 09:05:00|6528.5|6526.7|6525.2|6523.4|6529.8|6527.7|6525|6522.6|322
1600938600000|2020-09-24 09:10:00|6525.1|6523.3|6528.8|6525.8|6529.3|6526.6|6524.2|6521.9|281
1600938900000|2020-09-24 09:15:00|6528.9|6525.9|6526.2|6523.2|6529.2|6526.7|6525.5|6523.2|248
1600939200000|2020-09-24 09:20:00|6525.7|6523.9|6526.3|6523.3|6527.3|6525|6524.5|6521.9|216
1600939500000|2020-09-24 09:25:00|6525.7|6523.9|6520.2|6518.4|6526.4|6524.3|6519.8|6518|272
1600939800000|2020-09-24 09:30:00|6520.3|6518.5|6520.6|6518.8|6523.3|6521.5|6519.3|6517.4|434
1600940100000|2020-09-24 09:35:00|6521.3|6518.3|6521.7|6519.9|6522.8|6520.4|6520.1|6517.7|343
1600940400000|2020-09-24 09:40:00|6522|6520.2|6522|6519|6523.4|6520.9|6519.4|6517.2|295
1600940700000|2020-09-24 09:45:00|6521.9|6518.9|6520.3|6518.5|6521.9|6519.1|6517.4|6515.3|347
1600941000000|2020-09-24 09:50:00|6520.5|6518.7|6520.4|6518.6|6522.2|6520.4|6519.7|6517.5|278
1600941300000|2020-09-24 09:55:00|6520.5|6518.7|6522.5|6520.7|6522.7|6520.9|6520.2|6517.9|215
1600941600000|2020-09-24 10:00:00|6522.6|6520.8|6524.3|6522.5|6525|6523.2|6522.6|6520.8|282
1600941900000|2020-09-24 10:05:00|6524.7|6522.9|6525.5|6523.7|6526.2|6524.1|6524.2|6522.3|362
1600942200000|2020-09-24 10:10:00|6525.4|6523.6|6527|6524|6529|6526.8|6525.2|6523.4|348
1600942500000|2020-09-24 10:15:00|6526.9|6523.9|6527.5|6525.7|6528.3|6526.5|6524.4|6521.7|224
1600942800000|2020-09-24 10:20:00|6527.6|6525.8|6528.5|6526.7|6529.2|6527.4|6525.8|6523.5|314
1600943100000|2020-09-24 10:25:00|6528.9|6527.1|6531.2|6528.2|6531.7|6529.3|6526.3|6524.4|299
1600943400000|2020-09-24 10:30:00|6531.1|6528.1|6530.5|6527.5|6531.2|6528.9|6529.2|6526.7|267
1600943700000|2020-09-24 10:35:00|6530.4|6527.4|6529.7|6527.9|6530.9|6528.6|6527.5|6525|307
1600944000000|2020-09-24 10:40:00|6529.6|6527.8|6529.2|6527.4|6531|6528.9|6529.1|6526.6|247
1600944300000|2020-09-24 10:45:00|6529.4|6527.6|6531.2|6529.4|6532.1|6529.9|6528.8|6526.3|253
1600944600000|2020-09-24 10:50:00|6531.3|6529.5|6532|6529|6532.5|6530.4|6530.7|6528.4|202
1600944900000|2020-09-24 10:55:00|6532.1|6529.1|6527.4|6525.6|6532.6|6530.5|6527.3|6524.9|369
1600945200000|2020-09-24 11:00:00|6527.3|6525.5|6529.9|6528.1|6530.8|6528.4|6527.3|6525.3|319
1600945500000|2020-09-24 11:05:00|6529.8|6528|6525.9|6524.1|6530.7|6528.4|6524.8|6522.5|407
1600945800000|2020-09-24 11:10:00|6525.8|6524|6523.9|6520.9|6526.3|6524.3|6523.2|6520.8|280
1600946100000|2020-09-24 11:15:00|6523.8|6520.8|6519.9|6518.1|6523.8|6521.4|6519.8|6517.3|192
1600946400000|2020-09-24 11:20:00|6520|6518.2|6519.8|6516.8|6520|6518.2|6518|6515.6|297
1600946700000|2020-09-24 11:25:00|6519.9|6516.9|6520.6|6518.8|6521.1|6519|6518.7|6516.3|298
1600947000000|2020-09-24 11:30:00|6521.1|6518.1|6520.2|6518.4|6521.1|6519.1|6519.1|6517.3|234
1600947300000|2020-09-24 11:35:00|6520.1|6518.3|6519.1|6517.3|6520.7|6518.9|6518.6|6516.8|257
1600947600000|2020-09-24 11:40:00|6519.2|6517.4|6518.2|6516.4|6519.7|6517.9|6517.4|6515.1|238
1600947900000|2020-09-24 11:45:00|6518.1|6516.3|6519|6517.2|6519.5|6517.7|6517.4|6515.3|291
1600948200000|2020-09-24 11:50:00|6518.9|6517.1|6520.6|6518.8|6520.6|6518.8|6517.6|6515.7|268
1600948500000|2020-09-24 11:55:00|6520.5|6518.7|6521|6519.2|6522.1|6520.3|6520.3|6517.9|359
1600948800000|2020-09-24 12:00:00|6521.8|6518.8|6520.7|6518.9|6522|6519.5|6518.5|6516.5|275
1600949100000|2020-09-24 12:05:00|6520.6|6518.8|6524.3|6522.5|6524.4|6522.6|6518.1|6515.9|319
1600949400000|2020-09-24 12:10:00|6524.4|6522.6|6525.2|6523.4|6526.1|6524.3|6523.7|6521.5|275
1600949700000|2020-09-24 12:15:00|6525.3|6523.5|6527.5|6524.5|6527.8|6526|6524.8|6522.8|342
1600950000000|2020-09-24 12:20:00|6526.8|6525|6523.3|6521.5|6527.9|6526|6522.5|6520.7|326
1600950300000|2020-09-24 12:25:00|6523.4|6521.6|6523.9|6520.9|6525.1|6523.2|6523.1|6520.6|179
1600950600000|2020-09-24 12:30:00|6523.8|6520.8|6519.3|6517.5|6524|6521.4|6518.5|6516.7|343
1600950900000|2020-09-24 12:35:00|6519.4|6517.6|6519.1|6517.3|6521.2|6519.4|6518.7|6516.9|344
1600951200000|2020-09-24 12:40:00|6519|6517.2|6513.7|6511.9|6519|6517.2|6513.1|6511.3|349
1600951500000|2020-09-24 12:45:00|6513.5|6511.7|6516.5|6514.7|6519.1|6517.3|6513.4|6511.5|363
1600951800000|2020-09-24 12:50:00|6516.6|6514.8|6513.6|6511.8|6517.6|6515.5|6513.4|6511.6|390
1600952100000|2020-09-24 12:55:00|6513.7|6511.9|6517.6|6515.8|6518.8|6516.6|6512.6|6510.5|394
1600952400000|2020-09-24 13:00:00|6517.5|6515.7|6516.3|6514.5|6518.7|6516.6|6515.3|6513.1|354
1600952700000|2020-09-24 13:05:00|6516.4|6514.6|6521.2|6519.4|6522|6519.6|6513.4|6511.6|416
1600953000000|2020-09-24 13:10:00|6521.3|6519.5|6520.5|6518.7|6521.9|6519.9|6518.3|6516.5|360
1600953300000|2020-09-24 13:15:00|6520.6|6518.8|6517.9|6516.1|6522.3|6520.5|6517.5|6515.7|365
1600953600000|2020-09-24 13:20:00|6518.1|6516.3|6523.7|6521.9|6524.6|6522.8|6518.1|6516.3|428
1600953900000|2020-09-24 13:25:00|6524.1|6522.3|6527.4|6525.6|6527.8|6526|6523.1|6521.3|446
1600954200000|2020-09-24 13:30:00|6527.3|6525.5|6521.5|6519.7|6530.4|6528.6|6520.3|6518.5|562
1600954500000|2020-09-24 13:35:00|6521.6|6519.8|6518.8|6517|6525.4|6523.6|6518.6|6516.8|546
1600954800000|2020-09-24 13:40:00|6519.2|6517.4|6517.5|6515.7|6521.5|6519.7|6516.5|6514.6|487
1600955100000|2020-09-24 13:45:00|6517.6|6515.8|6525.2|6523.4|6525.7|6523.9|6516.5|6514.7|475
1600955400000|2020-09-24 13:50:00|6525.3|6523.5|6526.7|6524.9|6526.9|6525.1|6523.6|6521.8|407
1600955700000|2020-09-24 13:55:00|6526.5|6524.7|6525.3|6522.3|6526.8|6525|6520.3|6518.5|378
1600956000000|2020-09-24 14:00:00|6525.2|6522.2|6528.5|6526.7|6530.2|6528.4|6523.1|6520.7|460
1600956300000|2020-09-24 14:05:00|6529.1|6527.3|6533|6531.2|6534.3|6532.5|6529|6526.7|660
1600956600000|2020-09-24 14:10:00|6532.8|6531|6531.4|6529.6|6534|6532.2|6529.4|6527.6|509
1600956900000|2020-09-24 14:15:00|6531.3|6529.5|6530.7|6528.9|6536.5|6534.7|6530.4|6528.6|499
1600957200000|2020-09-24 14:20:00|6530.6|6528.8|6531.5|6529.7|6534.1|6532.3|6530|6528.2|409
1600957500000|2020-09-24 14:25:00|6531.6|6529.8|6528.3|6526.5|6531.8|6530|6527|6525.2|332
1600957800000|2020-09-24 14:30:00|6528.2|6526.4|6520.7|6518.9|6528.4|6526.6|6520|6518.2|378
1600958100000|2020-09-24 14:35:00|6520.8|6519|6521.5|6519.7|6523.1|6521.2|6518.5|6516.7|481
1600958400000|2020-09-24 14:40:00|6521.4|6519.6|6521.6|6519.8|6525.6|6523.8|6520.2|6518.4|458
1600958700000|2020-09-24 14:45:00|6521.7|6519.9|6524.9|6523.1|6527|6524.8|6521.5|6519.7|539
1600959000000|2020-09-24 14:50:00|6524.7|6522.9|6528.3|6526.5|6529.6|6527.5|6522.7|6520.9|474
1600959300000|2020-09-24 14:55:00|6528.4|6526.6|6527.2|6525.4|6531.2|6529.3|6525.2|6523|593
1600959600000|2020-09-24 15:00:00|6527.4|6525.6|6523.5|6521.7|6527.9|6526.1|6523.3|6521.5|452
1600959900000|2020-09-24 15:05:00|6523.7|6521.9|6523.5|6521.7|6526.4|6524.6|6520.5|6518.2|359
1600960200000|2020-09-24 15:10:00|6523.4|6521.6|6529.5|6527.7|6530.1|6527.7|6523.4|6521.6|348
1600960500000|2020-09-24 15:15:00|6529.4|6527.6|6525.3|6523.5|6530|6527.6|6523.8|6522|297
1600960800000|2020-09-24 15:20:00|6525.5|6523.7|6528.3|6526.5|6530.4|6528.6|6524.2|6521.9|326
1600961100000|2020-09-24 15:25:00|6528.4|6526.6|6528.6|6526.8|6529.1|6527.2|6526.4|6524.6|257
1600961400000|2020-09-24 15:30:00|6528.3|6526.5|6531.7|6529.9|6532.6|6530.8|6528.3|6526.1|366
1600961700000|2020-09-24 15:35:00|6531.6|6529.8|6535.3|6533.5|6535.6|6533.8|6531.1|6529.3|311
1600962000000|2020-09-24 15:40:00|6535.4|6533.6|6535.4|6533.6|6536.1|6534.3|6533.3|6531.5|347
1600962300000|2020-09-24 15:45:00|6535.5|6533.7|6535.2|6533.4|6537.1|6534.7|6533.6|6531.8|266
1600962600000|2020-09-24 15:50:00|6535.3|6533.5|6537.3|6535.5|6538.4|6536.6|6535.2|6533.4|280
1600962900000|2020-09-24 15:55:00|6537.4|6535.6|6542|6539|6543.7|6541.9|6536.5|6534.7|289
1600963200000|2020-09-24 16:00:00|6541.5|6539.7|6541.4|6539.6|6542.5|6540.7|6539.5|6537.7|381
1600963500000|2020-09-24 16:05:00|6541.3|6539.5|6546.2|6544.4|6547.3|6545.5|6541.3|6539.5|403
1600963800000|2020-09-24 16:10:00|6546.3|6544.5|6544.2|6542.4|6546.3|6544.5|6543.4|6541.6|344
1600964100000|2020-09-24 16:15:00|6544|6542.2|6544.1|6542.3|6547.6|6545.8|6543.4|6541.6|394
1600964400000|2020-09-24 16:20:00|6544.3|6542.5|6545.2|6543.4|6545.4|6543.6|6543|6541.2|361
1600964700000|2020-09-24 16:25:00|6545.3|6543.5|6546.1|6544.3|6549.5|6547.7|6545.2|6543.4|321
1600965000000|2020-09-24 16:30:00|6546.2|6544.4|6544.5|6542.7|6546.4|6544.6|6544|6542.2|299
1600965300000|2020-09-24 16:35:00|6545.3|6543.5|6540.3|6538.5|6545.5|6543.7|6539.3|6537.5|269
1600965600000|2020-09-24 16:40:00|6540.2|6538.4|6545.4|6543.6|6546.3|6544.5|6539.4|6537.6|227
1600965900000|2020-09-24 16:45:00|6545.3|6543.5|6544.2|6542.4|6545.3|6543.5|6542.7|6540.9|350
1600966200000|2020-09-24 16:50:00|6544.1|6542.3|6546.2|6544.4|6547.4|6544.9|6544.1|6542.3|227
1600966500000|2020-09-24 16:55:00|6546.3|6544.5|6548.1|6546.3|6550.1|6548.3|6546.1|6544.3|339
1600966800000|2020-09-24 17:00:00|6548.2|6546.4|6548.3|6546.5|6549.9|6548.1|6546.5|6544.7|295
1600967100000|2020-09-24 17:05:00|6548.4|6546.6|6547.9|6546.1|6548.5|6546.7|6546.2|6544.4|275
1600967400000|2020-09-24 17:10:00|6548.1|6546.3|6554.2|6552.4|6554.2|6552.4|6548.1|6546.3|277
1600967700000|2020-09-24 17:15:00|6554.9|6551.9|6553.1|6551.3|6556.2|6554.4|6552.4|6550.6|348
1600968000000|2020-09-24 17:20:00|6553|6551.2|6554.4|6552.6|6555.3|6553.5|6552|6550.2|337
1600968300000|2020-09-24 17:25:00|6554.2|6552.4|6556.4|6554.6|6556.9|6555.1|6553|6551.2|342
1600968600000|2020-09-24 17:30:00|6556.3|6554.5|6557.2|6555.4|6558.4|6556.5|6555.8|6554|245
1600968900000|2020-09-24 17:35:00|6557.3|6555.5|6556.5|6554.7|6557.3|6555.5|6553.4|6551.6|292
1600969200000|2020-09-24 17:40:00|6556.8|6555|6560.1|6558.3|6560.4|6558.3|6555.1|6553.3|314
1600969500000|2020-09-24 17:45:00|6560.2|6558.4|6559.2|6557.4|6561.4|6559.6|6559|6556.7|377
1600969800000|2020-09-24 17:50:00|6559.1|6557.3|6560.9|6559.1|6562.8|6561|6558|6556.2|324
1600970100000|2020-09-24 17:55:00|6560.8|6559|6556.1|6554.3|6561.5|6559.7|6555.2|6553.2|320
1600970400000|2020-09-24 18:00:00|6556.2|6554.4|6557.3|6555.5|6559.3|6557.5|6555.3|6553.5|325
1600970700000|2020-09-24 18:05:00|6557.4|6555.6|6558.5|6556.7|6559.4|6557.6|6557.3|6555.5|232
1600971000000|2020-09-24 18:10:00|6558.4|6556.6|6559.2|6557.4|6560.4|6558.6|6557.3|6555.5|206
1600971300000|2020-09-24 18:15:00|6559.3|6557.5|6555.8|6554|6561.4|6559.6|6554.4|6552.6|298
1600971600000|2020-09-24 18:20:00|6555.7|6553.9|6557.4|6555.6|6557.4|6555.6|6555.1|6553|249
1600971900000|2020-09-24 18:25:00|6557.3|6555.5|6557.3|6555.5|6558.3|6556.5|6556.2|6554.4|243
1600972200000|2020-09-24 18:30:00|6557.2|6555.4|6559.1|6557.3|6559.3|6557.5|6556.2|6554.4|257
1600972500000|2020-09-24 18:35:00|6559.2|6557.4|6559.2|6557.4|6559.8|6558|6557.1|6555.3|229
1600972800000|2020-09-24 18:40:00|6559.3|6557.5|6560.3|6558.5|6561.8|6560|6559|6557.2|185
1600973100000|2020-09-24 18:45:00|6560.4|6558.6|6556.1|6554.3|6560.4|6558.6|6556|6554.2|280
1600973400000|2020-09-24 18:50:00|6555.9|6554.1|6552.9|6551.1|6556.2|6554.3|6552.6|6550.8|315
1600973700000|2020-09-24 18:55:00|6553|6551.2|6550.1|6546.1|6553.1|6551.3|6548.8|6545.8|300
1600974000000|2020-09-24 19:00:00|6551.2|6547.2|6550.9|6549.1|6552|6550.2|6548.2|6544.8|423
1600974300000|2020-09-24 19:05:00|6550.8|6549|6554|6552.2|6554.2|6552.3|6550.8|6549|309
1600974600000|2020-09-24 19:10:00|6553.9|6552.1|6553.9|6552.1|6554.1|6552.3|6550.9|6548.5|214
1600974900000|2020-09-24 19:15:00|6553.8|6552|6551.5|6549.7|6554.5|6552.1|6551.4|6549|211
1600975200000|2020-09-24 19:20:00|6551.6|6549.8|6548.5|6546.7|6552|6550.2|6546.7|6544.9|267
1600975500000|2020-09-24 19:25:00|6548.1|6546.3|6548.7|6545.7|6550.1|6548.3|6547.4|6545.5|224
1600975800000|2020-09-24 19:30:00|6548.6|6545.6|6549|6547.2|6550.6|6548.3|6547|6544.6|270
1600976100000|2020-09-24 19:35:00|6549.3|6546.3|6552.7|6549.7|6552.7|6550.3|6546.8|6544.5|301
1600976400000|2020-09-24 19:40:00|6552.6|6549.6|6551|6549.2|6553.2|6551.4|6550.9|6549.1|264
1600976700000|2020-09-24 19:45:00|6550.9|6549.1|6550.9|6549.1|6555.4|6553.2|6550|6547.7|227
1600977000000|2020-09-24 19:50:00|6550.7|6548.9|6553|6551.2|6554|6551.4|6549.6|6547.7|336
1600977300000|2020-09-24 19:55:00|6553.8|6552|6551|6549.2|6553.8|6552|6549.9|6547.7|232
1600977600000|2020-09-24 20:00:00|6550.9|6549.1|6551|6549.2|6553|6551.1|6550.4|6547.9|193
1600977900000|2020-09-24 20:05:00|6550.9|6549.1|6551.9|6550.1|6552.7|6550.3|6550.8|6548.5|109
1600978200000|2020-09-24 20:10:00|6551.8|6550|6551.5|6548.5|6553.6|6551.2|6550.9|6548.5|162
1600978500000|2020-09-24 20:15:00|6551|6549.2|6550.9|6549.1|6551.6|6549.3|6550.2|6548|73
1600978800000|2020-09-24 20:20:00|6551|6549.2|6551.8|6550|6551.9|6550.1|6551|6548.8|54
1600979100000|2020-09-24 20:25:00|6551.7|6549.9|6550|6548.2|6551.8|6550|6549.7|6547.9|70
1600979400000|2020-09-24 20:30:00|6549.9|6548.1|6549.7|6547.9|6551.6|6549.2|6549.7|6547.6|88
1600979700000|2020-09-24 20:35:00|6549.8|6548|6546.6|6544.8|6550.3|6548.3|6546.6|6544.4|81
1600980000000|2020-09-24 20:40:00|6546.7|6544.9|6545.5|6542.5|6547.4|6545|6544|6541.4|144
1600980300000|2020-09-24 20:45:00|6545.4|6542.4|6546.5|6543.5|6546.7|6543.7|6544.4|6541.4|179
1600980600000|2020-09-24 20:50:00|6546.4|6543.4|6547.7|6544.7|6548.3|6545.3|6545.7|6543.3|127
1600980900000|2020-09-24 20:55:00|6547.8|6544.8|6549.4|6545.4|6549.4|6545.8|6546.4|6543.4|191
1600981200000|2020-09-24 21:00:00|6549.6|6545.6|6550.9|6546.9|6553.4|6549.4|6545.1|6541.1|59
1600981500000|2020-09-24 21:05:00|6550.8|6546.8|6550.4|6546.4|6551.6|6547.6|6548.6|6544.6|102
1600981800000|2020-09-24 21:10:00|6550.3|6546.3|6548.9|6544.9|6551.6|6547.6|6548|6544|142
1600982100000|2020-09-24 21:15:00|6549.5|6545.5|6550.7|6546.7|6551.2|6547.2|6549.1|6545.1|141
1600982400000|2020-09-24 21:20:00|6550.6|6546.6|6549.5|6545.5|6551.3|6547.3|6549.1|6545.1|215
1600982700000|2020-09-24 21:25:00|6549.4|6545.4|6550.7|6546.7|6550.8|6546.8|6548.8|6544.8|89
1600983000000|2020-09-24 21:30:00|6550|6546|6551.2|6547.2|6552.4|6548.4|6549.9|6545.9|117
1600983300000|2020-09-24 21:35:00|6551.4|6547.4|6550.7|6546.7|6551.5|6547.5|6549.8|6545.8|135
1600983600000|2020-09-24 21:40:00|6550.8|6546.8|6545.7|6541.7|6550.9|6546.9|6545.4|6541.4|266
1600983900000|2020-09-24 21:45:00|6545.8|6541.8|6548.1|6544.1|6551.5|6547.5|6545.2|6541.2|200
1600984200000|2020-09-24 21:50:00|6548.2|6544.2|6547.8|6543.8|6552|6548|6544.8|6540.8|258
1600984500000|2020-09-24 21:55:00|6548|6544|6546.8|6542.8|6550.7|6546.7|6546.6|6542.6|167
1600984800000|2020-09-24 22:00:00|6546.6|6542.6|6548.6|6545.6|6551.3|6547.9|6546.6|6542.6|267
1600985100000|2020-09-24 22:05:00|6548.7|6545.7|6550.6|6547.6|6551.5|6548.5|6548.6|6545.6|138
1600985400000|2020-09-24 22:10:00|6550.5|6547.5|6551.3|6548.3|6552|6549|6549.9|6546.8|144
1600985700000|2020-09-24 22:15:00|6551|6548|6551.9|6548.9|6552.1|6549.1|6550.8|6547.8|157
1600986000000|2020-09-24 22:20:00|6552|6549|6553.2|6550.2|6553.9|6551.3|6551.7|6548.7|186
1600986300000|2020-09-24 22:25:00|6553|6550|6555|6553.2|6555.6|6553.3|6552.7|6549.7|186
1600986600000|2020-09-24 22:30:00|6554.9|6553.1|6554.9|6551.9|6555.6|6553.1|6553.6|6550.6|141
1600986900000|2020-09-24 22:35:00|6555.1|6552.1|6552.7|6549.7|6556|6553.4|6552.4|6549.4|123
1600987200000|2020-09-24 22:40:00|6552.6|6549.6|6550.2|6547.2|6553.7|6550.7|6549.4|6546.4|162
1600987500000|2020-09-24 22:45:00|6550|6547|6551.9|6548.9|6552.2|6549.2|6549.4|6546.4|125
1600987800000|2020-09-24 22:50:00|6551.8|6548.8|6552.8|6549.8|6552.9|6549.9|6551.7|6548.7|85
1600988100000|2020-09-24 22:55:00|6552.7|6549.7|6551.6|6548.6|6552.8|6549.8|6551.5|6548.5|88
1600988400000|2020-09-24 23:00:00|6551.7|6548.7|6549.2|6546.2|6551.7|6548.7|6548.6|6545.7|293
1600988700000|2020-09-24 23:05:00|6549.3|6546.3|6552|6549|6552.3|6549.7|6549.2|6546.2|133
1600989000000|2020-09-24 23:10:00|6552.2|6549.2|6552.4|6549.4|6553.4|6551|6551.8|6549.2|193
1600989300000|2020-09-24 23:15:00|6552.5|6549.5|6553.2|6550.2|6553.5|6551.3|6550.6|6548.4|254
1600989600000|2020-09-24 23:20:00|6553.1|6550.1|6552.8|6551|6553.7|6551.3|6552.5|6550|106
1600989900000|2020-09-24 23:25:00|6552.7|6550.9|6553|6550|6554.8|6551.8|6552|6549.9|185
1600990200000|2020-09-24 23:30:00|6553.1|6550.1|6552.9|6551.1|6554.1|6551.4|6550.9|6548.4|268
1600990500000|2020-09-24 23:35:00|6552.3|6550.5|6552.9|6551.1|6554|6551.7|6551.9|6550.1|213
1600990800000|2020-09-24 23:40:00|6552.8|6551|6552|6550.2|6554|6551.9|6551.7|6549.5|209
1600991100000|2020-09-24 23:45:00|6551.9|6550.1|6551.9|6550.1|6553.3|6550.9|6550.8|6548.4|187
1600991400000|2020-09-24 23:50:00|6552|6550.2|6552.4|6549.4|6554.4|6552|6551|6548.6|203
1600991700000|2020-09-24 23:55:00|6552.3|6549.3|6549.6|6546.6|6552.4|6549.9|6549|6546.6|263
1600992000000|2020-09-25 00:00:00|6549.7|6546.7|6549|6547.2|6552.8|6551|6546.1|6543.5|329
1600992300000|2020-09-25 00:05:00|6549.4|6546.4|6552.1|6549.1|6553.6|6551.1|6548.1|6545.5|257
1600992600000|2020-09-25 00:10:00|6551.4|6549.6|6550.1|6548.3|6552.5|6550.1|6548|6545.5|254
1600992900000|2020-09-25 00:15:00|6550|6548.2|6551.9|6550.1|6553.1|6550.6|6549.9|6547.4|245
1600993200000|2020-09-25 00:20:00|6552|6550.2|6548.5|6545.5|6552|6550.2|6547.2|6544.8|256
1600993500000|2020-09-25 00:25:00|6548.6|6545.6|6547.1|6544.1|6548.6|6546.1|6544.8|6542.5|226
1600993800000|2020-09-25 00:30:00|6547.2|6544.2|6546.7|6544.9|6547.6|6545.2|6545|6542.9|182
1600994100000|2020-09-25 00:35:00|6546.8|6545|6549.2|6547.4|6549.6|6547.7|6546.6|6544.4|242
1600994400000|2020-09-25 00:40:00|6549.3|6547.5|6549.8|6548|6552.1|6549.9|6548.7|6546.5|226
1600994700000|2020-09-25 00:45:00|6549.7|6547.9|6547.6|6545.8|6549.9|6548.1|6547.6|6545.2|215
1600995000000|2020-09-25 00:50:00|6547.7|6545.9|6548.6|6545.6|6550.1|6548.3|6547.6|6544.6|246
1600995300000|2020-09-25 00:55:00|6548.5|6545.5|6546.8|6543.8|6549.6|6547.2|6545.6|6543.3|267
1600995600000|2020-09-25 01:00:00|6546.6|6544.8|6546.8|6545|6549.4|6547|6545.7|6543.9|242
1600995900000|2020-09-25 01:05:00|6546.9|6545.1|6543.4|6541.6|6547.5|6545.3|6543.1|6541.3|227
1600996200000|2020-09-25 01:10:00|6543.5|6541.7|6544.2|6542.4|6546.2|6544.4|6543.5|6541.7|212
1600996500000|2020-09-25 01:15:00|6544.4|6542.6|6549.6|6547.8|6550.1|6548.2|6544.1|6542|233
1600996800000|2020-09-25 01:20:00|6549.5|6547.7|6550.8|6549|6552.5|6550.3|6549.1|6547|279
1600997100000|2020-09-25 01:25:00|6550.9|6549.1|6549.8|6548|6553.9|6551.9|6549.8|6548|301
1600997400000|2020-09-25 01:30:00|6550.5|6547.5|6547.9|6546.1|6551.3|6549.1|6546|6543.7|354
1600997700000|2020-09-25 01:35:00|6548.1|6546.3|6551.1|6549.3|6552.6|6550.2|6548.1|6546.3|339
1600998000000|2020-09-25 01:40:00|6551.2|6549.4|6551.7|6548.7|6553.4|6551.1|6549.7|6547.9|261
1600998300000|2020-09-25 01:45:00|6551.8|6548.8|6552|6550.2|6553.4|6551.6|6550.9|6548.5|254
1600998600000|2020-09-25 01:50:00|6552.1|6550.3|6552.1|6550.3|6553.1|6551.3|6551.8|6550|178
1600998900000|2020-09-25 01:55:00|6552.2|6550.4|6552.5|6549.5|6552.6|6550.4|6549.9|6547.4|204
1600999200000|2020-09-25 02:00:00|6552.6|6549.6|6553.1|6551.3|6553.8|6551.5|6548.7|6546.2|288
1600999500000|2020-09-25 02:05:00|6553|6551.2|6556.2|6554.4|6557|6554.5|6551|6549.1|275
1600999800000|2020-09-25 02:10:00|6556.1|6554.3|6555.8|6554|6556.9|6554.6|6555|6552.6|234
1601000100000|2020-09-25 02:15:00|6555.9|6554.1|6556.1|6554.3|6557.6|6555.2|6555.6|6553.2|181
1601000400000|2020-09-25 02:20:00|6556|6554.2|6557.1|6554.1|6558.3|6556.4|6556|6554|254
1601000700000|2020-09-25 02:25:00|6557.2|6554.2|6557.7|6554.7|6558.6|6556.2|6555.2|6553.1|259
1601001000000|2020-09-25 02:30:00|6557.6|6554.6|6556.3|6553.3|6557.6|6555.2|6554.1|6551.6|258
1601001300000|2020-09-25 02:35:00|6556.4|6553.4|6551|6549.2|6556.8|6554.3|6549.9|6547.5|289
1601001600000|2020-09-25 02:40:00|6551.2|6549.4|6551|6549.2|6552.3|6550.3|6550.9|6549|235
1601001900000|2020-09-25 02:45:00|6551.1|6549.3|6554.6|6552.8|6554.7|6552.9|6551|6548.7|251
1601002200000|2020-09-25 02:50:00|6554.2|6552.4|6553.4|6551.6|6554.8|6553|6553.3|6550.8|255
1601002500000|2020-09-25 02:55:00|6553.5|6551.7|6552.9|6551.1|6554.6|6552.4|6551.7|6549.1|186
1601002800000|2020-09-25 03:00:00|6553.4|6550.4|6552.9|6551.1|6554.7|6552.9|6552.5|6550.4|135
1601003100000|2020-09-25 03:05:00|6552.8|6551|6554.5|6551.5|6554.8|6553|6551.8|6550|123
1601003400000|2020-09-25 03:10:00|6554.6|6551.6|6555.3|6553.5|6555.7|6553.6|6553.6|6551.5|142
1601003700000|2020-09-25 03:15:00|6555.4|6553.6|6556|6554.2|6556.5|6554.4|6554.9|6552.5|173
1601004000000|2020-09-25 03:20:00|6556.1|6554.3|6560.1|6558.3|6560.4|6558.6|6556|6554.2|213
1601004300000|2020-09-25 03:25:00|6560.3|6558.5|6561.3|6559.5|6561.8|6560|6559.9|6558.1|220
1601004600000|2020-09-25 03:30:00|6561.2|6559.4|6559|6557.2|6561.5|6559.5|6559|6557.2|205
1601004900000|2020-09-25 03:35:00|6559.1|6557.3|6559.1|6557.3|6560.6|6558.3|6558.3|6555.9|178
1601005200000|2020-09-25 03:40:00|6559|6557.2|6556.6|6554.8|6559.1|6557.3|6555.1|6552.7|296
1601005500000|2020-09-25 03:45:00|6556.7|6554.9|6554.1|6552.3|6556.7|6554.9|6554|6551.7|175
1601005800000|2020-09-25 03:50:00|6554.2|6552.4|6556|6554.2|6557.2|6555|6553.6|6551.1|203
1601006100000|2020-09-25 03:55:00|6556.1|6554.3|6555.9|6554.1|6556.9|6554.5|6554|6551.6|247
1601006400000|2020-09-25 04:00:00|6556|6554.2|6556|6554.2|6556.4|6554.5|6554|6551.8|227
1601006700000|2020-09-25 04:05:00|6556.1|6554.3|6556|6554.2|6556.7|6554.5|6554.6|6552.2|194
1601007000000|2020-09-25 04:10:00|6556.1|6554.3|6556.1|6554.3|6557.3|6555.1|6556|6553.7|187
1601007300000|2020-09-25 04:15:00|6556.3|6554.5|6558.4|6556.6|6559|6557.2|6556.1|6554.3|189
1601007600000|2020-09-25 04:20:00|6558.5|6556.7|6559.2|6557.4|6560.3|6558.3|6558.4|6556.6|137
1601007900000|2020-09-25 04:25:00|6559.3|6557.5|6560.8|6557.8|6561|6558.6|6559.2|6556.9|181
1601008200000|2020-09-25 04:30:00|6560.9|6557.9|6563.8|6560.8|6563.9|6561.5|6560.1|6557.7|236
1601008500000|2020-09-25 04:35:00|6563.9|6560.9|6562.2|6560.4|6564.1|6562.3|6562.2|6560.4|187
1601008800000|2020-09-25 04:40:00|6562.3|6560.5|6564|6562.2|6565.6|6563.4|6562.1|6560.3|159
1601009100000|2020-09-25 04:45:00|6564.1|6562.3|6563.1|6561.3|6564.5|6562.5|6562.2|6559.9|135
1601009400000|2020-09-25 04:50:00|6563.2|6561.4|6563.1|6561.3|6565.7|6563.5|6563|6560.7|171
1601009700000|2020-09-25 04:55:00|6563.7|6560.7|6565.4|6563.6|6566.6|6564|6562.5|6560.7|172
1601010000000|2020-09-25 05:00:00|6565.5|6563.7|6561.2|6558.2|6566.3|6564.2|6560.6|6557.7|289
1601010300000|2020-09-25 05:05:00|6561.1|6558.1|6559|6557.2|6561.1|6559.2|6557.8|6556|236
1601010600000|2020-09-25 05:10:00|6558.9|6557.1|6561.3|6559.5|6561.8|6559.5|6558.8|6557|213
1601010900000|2020-09-25 05:15:00|6561.2|6559.4|6559|6556|6561.4|6559.6|6557.5|6555.6|206
1601011200000|2020-09-25 05:20:00|6558.8|6555.8|6560|6557|6560.2|6557.4|6557.8|6555.5|184
1601011500000|2020-09-25 05:25:00|6559.9|6556.9|6559.3|6557.5|6562.4|6560.2|6559.2|6556.7|185
1601011800000|2020-09-25 05:30:00|6559.2|6557.4|6558|6556.2|6559.2|6557.4|6557.3|6555.2|212
1601012100000|2020-09-25 05:35:00|6558.1|6556.3|6559.9|6558.1|6560.4|6558.6|6558|6555.9|225
1601012400000|2020-09-25 05:40:00|6559.8|6558|6562.4|6560.6|6563.4|6561|6559.5|6557.5|174
1601012700000|2020-09-25 05:45:00|6562.3|6560.5|6559.1|6557.3|6562.3|6560.5|6557.9|6555.9|263
1601013000000|2020-09-25 05:50:00|6559.2|6557.4|6558.9|6557.1|6559.5|6557.5|6558.1|6556.3|230
1601013300000|2020-09-25 05:55:00|6559|6557.2|6557.9|6554.9|6559.8|6557.5|6555.3|6553|272
1601013600000|2020-09-25 06:00:00|6558|6555|6557.4|6555.6|6558.2|6556.4|6556.2|6554.4|215
1601013900000|2020-09-25 06:05:00|6557.3|6555.5|6559.1|6557.3|6559.2|6557.4|6555.9|6554.1|305
1601014200000|2020-09-25 06:10:00|6559|6557.2|6556.3|6554.5|6559.4|6557.3|6556.3|6554.1|257
1601014500000|2020-09-25 06:15:00|6556.4|6554.6|6553.9|6552.1|6557.5|6555.4|6552.9|6550.9|250
1601014800000|2020-09-25 06:20:00|6554|6552.2|6557.1|6555.3|6557.2|6555.4|6553.7|6551.4|237
1601015100000|2020-09-25 06:25:00|6557|6555.2|6561.9|6558.9|6561.9|6559.4|6556.2|6553.7|248
1601015400000|2020-09-25 06:30:00|6561.8|6558.8|6562.1|6560.3|6562.2|6560.4|6558.7|6556.8|338
1601015700000|2020-09-25 06:35:00|6562.2|6560.4|6563.2|6561.4|6564.4|6562.6|6561.5|6559.4|335
1601016000000|2020-09-25 06:40:00|6563.3|6561.5|6562.2|6560.4|6566.4|6564.6|6562|6560.2|368
1601016300000|2020-09-25 06:45:00|6561.9|6560.1|6567.2|6565.4|6569.5|6567.5|6561.7|6559.4|333
1601016600000|2020-09-25 06:50:00|6567.3|6565.5|6569.2|6567.4|6570|6567.6|6567.2|6565.1|310
1601016900000|2020-09-25 06:55:00|6569.1|6567.3|6576.9|6573.9|6577.1|6574.7|6567.9|6565.4|489
1601017200000|2020-09-25 07:00:00|6577|6574|6572|6569|6577.1|6574.1|6570.1|6567.5|453
1601017500000|2020-09-25 07:05:00|6571.9|6568.9|6588|6585|6590.8|6587.8|6569.2|6566.8|533
1601017800000|2020-09-25 07:10:00|6587.9|6584.9|6590.2|6588.4|6593.7|6591.4|6581.2|6578.9|444
1601018100000|2020-09-25 07:15:00|6590.4|6588.6|6587.2|6585.4|6593.5|6591.4|6587|6584.2|420
1601018400000|2020-09-25 07:20:00|6587.1|6585.3|6588.1|6586.3|6591.2|6588.7|6583.4|6580.9|418
1601018700000|2020-09-25 07:25:00|6587.9|6586.1|6589.8|6586.8|6590.2|6588.4|6586|6583.8|483
1601019000000|2020-09-25 07:30:00|6589.9|6586.9|6584.1|6582.3|6589.9|6587.5|6584.1|6582|397
1601019300000|2020-09-25 07:35:00|6584.2|6582.4|6583.1|6581.3|6586.4|6584.6|6580.9|6578.6|381
1601019600000|2020-09-25 07:40:00|6583.2|6581.4|6581.4|6579.6|6584.2|6582.3|6579.5|6577.7|423
1601019900000|2020-09-25 07:45:00|6582|6579|6580.1|6578.3|6582.4|6580.6|6578.8|6576.7|458
1601020200000|2020-09-25 07:50:00|6580|6578.2|6579.1|6577.3|6584.1|6581.7|6578.7|6576.6|378
1601020500000|2020-09-25 07:55:00|6579.2|6577.4|6580.2|6578.4|6582|6579.6|6577.8|6575.7|361
1601020800000|2020-09-25 08:00:00|6580.4|6577.4|6579.1|6577.3|6582.2|6580.4|6578.2|6576.4|375
1601021100000|2020-09-25 08:05:00|6579.2|6577.4|6575.9|6572.9|6580.1|6578.3|6575|6572.3|393
1601021400000|2020-09-25 08:10:00|6575.8|6572.8|6574.7|6572.9|6578.1|6576.3|6573|6571.2|445
1601021700000|2020-09-25 08:15:00|6574.6|6572.8|6577|6575.2|6577|6575.2|6572.5|6570.7|352
1601022000000|2020-09-25 08:20:00|6576.9|6575.1|6577.2|6575.4|6580.3|6578.5|6576.1|6574.3|342
1601022300000|2020-09-25 08:25:00|6577.1|6575.3|6574.3|6571.3|6577.1|6575.3|6572.2|6569.8|334
1601022600000|2020-09-25 08:30:00|6573.6|6571.8|6574|6572.2|6576.5|6574.7|6573|6571.1|410
1601022900000|2020-09-25 08:35:00|6573.9|6572.1|6575.1|6573.3|6575.2|6573.3|6571.2|6568.9|330
1601023200000|2020-09-25 08:40:00|6575|6573.2|6576|6574.2|6576.8|6574.5|6573.8|6572|433
1601023500000|2020-09-25 08:45:00|6575.9|6574.1|6576.2|6574.4|6577.3|6575.5|6575.2|6573.3|330
1601023800000|2020-09-25 08:50:00|6576.1|6574.3|6577|6575.2|6577.9|6576.1|6575.3|6573.2|207
1601024100000|2020-09-25 08:55:00|6576.9|6575.1|6574.8|6573|6577.2|6575.4|6574.7|6572.8|196
1601024400000|2020-09-25 09:00:00|6574.7|6572.9|6571|6569.2|6575|6573.2|6570.1|6568.3|264
1601024700000|2020-09-25 09:05:00|6570.9|6569.1|6571.1|6569.3|6572.9|6571.1|6569.6|6567.2|260
1601025000000|2020-09-25 09:10:00|6571.2|6569.4|6570.5|6568.7|6573.4|6571.6|6569.5|6567.7|289
1601025300000|2020-09-25 09:15:00|6570.2|6568.4|6571.5|6568.5|6572.9|6571.1|6569.3|6567|328
1601025600000|2020-09-25 09:20:00|6571.6|6568.6|6570|6568.2|6572.6|6570.8|6569|6567|285
1601025900000|2020-09-25 09:25:00|6570.1|6568.3|6572.3|6570.5|6572.5|6570.7|6570|6567.5|274
1601026200000|2020-09-25 09:30:00|6572.2|6570.4|6571.3|6569.5|6572.7|6570.9|6570.8|6569|293
1601026500000|2020-09-25 09:35:00|6571.4|6569.6|6570.5|6568.7|6572.5|6570.7|6569.7|6567.9|324
1601026800000|2020-09-25 09:40:00|6570.4|6568.6|6568.3|6566.5|6570.8|6569|6566.1|6564.3|380
1601027100000|2020-09-25 09:45:00|6568.1|6566.3|6565.1|6563.3|6568.1|6566.3|6564.1|6562.3|412
1601027400000|2020-09-25 09:50:00|6565|6563.2|6561.2|6559.4|6565.3|6563.5|6561.2|6559.4|376
1601027700000|2020-09-25 09:55:00|6561.3|6559.5|6562.8|6559.8|6563.2|6561|6560.1|6558.3|304
1601028000000|2020-09-25 10:00:00|6562.9|6559.9|6558.1|6556.3|6562.9|6560.7|6558|6556.2|319
1601028300000|2020-09-25 10:05:00|6558.2|6556.4|6559.4|6557.6|6562.1|6559.8|6557.6|6555.8|318
1601028600000|2020-09-25 10:10:00|6559.5|6557.7|6560.1|6558.3|6561.9|6559.6|6557.9|6556.1|371
1601028900000|2020-09-25 10:15:00|6560.2|6558.4|6557.9|6556.1|6560.4|6558.6|6556.2|6554.4|338
1601029200000|2020-09-25 10:20:00|6558|6556.2|6558.9|6557.1|6559.4|6557.6|6557.1|6555.3|327
1601029500000|2020-09-25 10:25:00|6559.1|6557.3|6556.1|6554.3|6560.2|6558.4|6555.7|6553.9|265
1601029800000|2020-09-25 10:30:00|6556|6554.2|6558.9|6557.1|6559.7|6557.9|6555.1|6552.9|300
1601030100000|2020-09-25 10:35:00|6558.8|6557|6556.6|6554.8|6559|6557.2|6555.7|6553.6|306
1601030400000|2020-09-25 10:40:00|6556.5|6554.7|6554.3|6552.5|6556.6|6554.8|6554.3|6551.9|376
1601030700000|2020-09-25 10:45:00|6554.4|6552.6|6555|6553.2|6556.1|6554.3|6553.3|6551.5|418
1601031000000|2020-09-25 10:50:00|6554.9|6553.1|6553.9|6552.1|6557.2|6555.4|6553.7|6551.9|362
1601031300000|2020-09-25 10:55:00|6553.4|6551.6|6550.2|6548.4|6554.1|6552.3|6549|6547.2|400
1601031600000|2020-09-25 11:00:00|6551|6548|6545.9|6544.1|6552.2|6549.7|6545.8|6544|479
1601031900000|2020-09-25 11:05:00|6545.6|6543.8|6545|6543.2|6546|6544.2|6542.2|6540.1|429
1601032200000|2020-09-25 11:10:00|6545.1|6543.3|6547.3|6545.5|6547.6|6545.6|6543.4|6541.6|270
1601032500000|2020-09-25 11:15:00|6547.2|6545.4|6546.1|6544.3|6549.1|6546.7|6546|6544.2|412
1601032800000|2020-09-25 11:20:00|6546.2|6544.4|6549.3|6547.5|6551.7|6549.6|6544.5|6542.7|397
1601033100000|2020-09-25 11:25:00|6549.2|6547.4|6550.9|6549.1|6553.2|6550.8|6548.9|6547.1|334
1601033400000|2020-09-25 11:30:00|6551|6549.2|6554.2|6552.4|6555.8|6553.3|6550.4|6548.2|462
1601033700000|2020-09-25 11:35:00|6554.1|6552.3|6557.5|6555.7|6558.3|6556.5|6553.8|6552|296
1601034000000|2020-09-25 11:40:00|6557.4|6555.6|6557.3|6555.5|6557.8|6556|6554.3|6552.5|439
1601034300000|2020-09-25 11:45:00|6557.4|6555.6|6553.2|6551.4|6557.6|6555.8|6552.2|6550.4|360
1601034600000|2020-09-25 11:50:00|6553.9|6550.9|6554.2|6552.4|6555.9|6554.1|6552.6|6550.8|364
1601034900000|2020-09-25 11:55:00|6554.1|6552.3|6554.3|6552.5|6555.4|6553.6|6553|6550.8|408
1601035200000|2020-09-25 12:00:00|6554.2|6552.4|6549.2|6547.4|6555.3|6553.5|6549.2|6547.4|312
1601035500000|2020-09-25 12:05:00|6549.3|6547.5|6553.5|6551.7|6554.3|6552.5|6549.2|6547.4|293
1601035800000|2020-09-25 12:10:00|6553.4|6551.6|6553.2|6551.4|6555|6553.2|6552|6550.2|289
1601036100000|2020-09-25 12:15:00|6553.3|6551.5|6555.1|6553.3|6556.2|6554.4|6553.2|6551.4|311
1601036400000|2020-09-25 12:20:00|6555.2|6553.4|6554.8|6553|6557.3|6555.5|6553.3|6551.5|368
1601036700000|2020-09-25 12:25:00|6554.5|6552.7|6554.3|6551.3|6554.6|6552.8|6552.2|6550.4|300
1601037000000|2020-09-25 12:30:00|6554.7|6551.7|6553.6|6551.8|6557.4|6555.4|6552|6550.2|348
1601037300000|2020-09-25 12:35:00|6553.5|6551.7|6557.2|6555.4|6557.5|6555.7|6552.2|6550.4|279
1601037600000|2020-09-25 12:40:00|6557.3|6555.5|6555.6|6553.8|6557.5|6555.7|6553.2|6551.4|301
1601037900000|2020-09-25 12:45:00|6555.5|6553.7|6561.4|6559.6|6561.5|6559.7|6555.5|6553.7|292
1601038200000|2020-09-25 12:50:00|6561.3|6559.5|6560.5|6558.7|6562.2|6560.4|6559.4|6557.6|294
1601038500000|2020-09-25 12:55:00|6560.4|6558.6|6560.5|6558.7|6561.9|6560.1|6557.6|6555.7|287
1601038800000|2020-09-25 13:00:00|6560.7|6558.9|6559.1|6557.3|6561.4|6559.3|6557.3|6555.4|350
1601039100000|2020-09-25 13:05:00|6559.2|6557.4|6562.1|6560.3|6564|6561.6|6559.1|6556.9|275
1601039400000|2020-09-25 13:10:00|6562.2|6560.4|6561.3|6559.5|6563.2|6561.4|6560.7|6558.8|306
1601039700000|2020-09-25 13:15:00|6561.2|6559.4|6560.2|6558.4|6564.1|6562.3|6559.9|6558.1|228
1601040000000|2020-09-25 13:20:00|6560.1|6558.3|6558.2|6556.4|6561.5|6559.7|6558.1|6556.3|276
1601040300000|2020-09-25 13:25:00|6558.3|6556.5|6554.7|6552.9|6558.6|6556.8|6554.2|6552.4|281
1601040600000|2020-09-25 13:30:00|6555.1|6553.3|6553|6551.2|6556.2|6554.4|6551.9|6550.1|516
1601040900000|2020-09-25 13:35:00|6553.1|6551.3|6554.3|6552.5|6555.8|6554|6552.2|6550.4|475
1601041200000|2020-09-25 13:40:00|6554.2|6552.4|6555.5|6553.7|6558.2|6556.4|6554.1|6552.3|437
1601041500000|2020-09-25 13:45:00|6555.6|6553.8|6549|6547.2|6556.1|6554.3|6545.9|6544.1|459
1601041800000|2020-09-25 13:50:00|6549.1|6547.3|6545.2|6543.4|6549.9|6548.1|6543.9|6542.1|390
1601042100000|2020-09-25 13:55:00|6545.1|6543.3|6545.1|6543.3|6547.2|6545.4|6542.7|6540.9|416
1601042400000|2020-09-25 14:00:00|6545.4|6543.6|6541.1|6539.3|6546.5|6544.7|6540.8|6539|313
1601042700000|2020-09-25 14:05:00|6541.2|6539.4|6532.2|6530.4|6541.2|6539.4|6532.2|6530.4|414
1601043000000|2020-09-25 14:10:00|6532.3|6530.5|6533.1|6531.3|6536.1|6534.3|6528.8|6526.8|535
1601043300000|2020-09-25 14:15:00|6532.9|6531.1|6539.2|6537.4|6539.2|6537.4|6530.5|6528.7|459
1601043600000|2020-09-25 14:20:00|6539.4|6537.6|6541.9|6540.1|6543.2|6541.4|6537|6534.7|494
1601043900000|2020-09-25 14:25:00|6542|6540.2|6543.1|6541.3|6545.6|6543.3|6541.1|6539|456
1601044200000|2020-09-25 14:30:00|6542.5|6540.7|6541.4|6539.6|6543.2|6541.4|6538.2|6536.4|435
1601044500000|2020-09-25 14:35:00|6541.5|6539.7|6544.2|6542.4|6544.3|6542.5|6539.3|6537.5|422
1601044800000|2020-09-25 14:40:00|6544.6|6542.8|6546.3|6544.5|6546.7|6544.9|6541.2|6539.4|476
1601045100000|2020-09-25 14:45:00|6546.7|6544.9|6543.4|6541.6|6546.7|6544.9|6543.1|6541.3|445
1601045400000|2020-09-25 14:50:00|6543.7|6541.9|6542.1|6540.3|6544.4|6542.6|6541.7|6539.9|379
1601045700000|2020-09-25 14:55:00|6542|6540.2|6538.5|6536.7|6542|6540.2|6534.9|6533.1|378
1601046000000|2020-09-25 15:00:00|6539|6537.2|6537.8|6536|6539.3|6537.5|6535.4|6533.6|377
1601046300000|2020-09-25 15:05:00|6538.2|6536.4|6537.5|6535.7|6540.4|6538.6|6535.1|6533.3|400
1601046600000|2020-09-25 15:10:00|6537.3|6535.5|6540.2|6538.4|6541.9|6540.1|6536.5|6534.7|283
1601046900000|2020-09-25 15:15:00|6540.1|6538.3|6544.8|6543|6544.9|6543.1|6539.5|6537.7|279
1601047200000|2020-09-25 15:20:00|6544.7|6542.9|6546.4|6544.6|6547.3|6545.5|6544.2|6542.4|215
1601047500000|2020-09-25 15:25:00|6546.5|6544.7|6545.4|6543.6|6549.2|6547.4|6545.3|6543.5|247
1601047800000|2020-09-25 15:30:00|6545.3|6543.5|6544.3|6542.5|6545.4|6543.6|6541.4|6539.6|362
1601048100000|2020-09-25 15:35:00|6544.2|6542.4|6541.4|6539.6|6546.2|6544.4|6541.3|6539.5|333
1601048400000|2020-09-25 15:40:00|6541.5|6539.7|6538.6|6536.8|6542.7|6540.9|6538.4|6536.6|344
1601048700000|2020-09-25 15:45:00|6538.7|6536.9|6540.3|6538.5|6540.5|6538.7|6538.6|6536.8|285
1601049000000|2020-09-25 15:50:00|6540.2|6538.4|6542.4|6540.6|6544.1|6542.3|6540.2|6538.4|229
1601049300000|2020-09-25 15:55:00|6542.5|6540.7|6541.2|6539.4|6544.2|6542.4|6540.5|6538.7|252
1601049600000|2020-09-25 16:00:00|6541.1|6539.3|6539.7|6537.9|6541.5|6539.7|6538.8|6537|311
1601049900000|2020-09-25 16:05:00|6539.6|6537.8|6542.4|6540.6|6543.5|6541.7|6539.6|6537.8|282
1601050200000|2020-09-25 16:10:00|6542.5|6540.7|6544.3|6542.5|6545|6543.2|6542|6540.2|292
1601050500000|2020-09-25 16:15:00|6544.2|6542.4|6539.2|6537.4|6544.4|6542.6|6538.2|6536.4|220
1601050800000|2020-09-25 16:20:00|6539.1|6537.3|6537.1|6535.3|6539.3|6537.5|6536.9|6535.1|295
1601051100000|2020-09-25 16:25:00|6537.2|6535.4|6533.8|6532|6537.2|6535.4|6532.8|6531|279
1601051400000|2020-09-25 16:30:00|6533.7|6531.9|6532.1|6530.3|6534.3|6532.5|6532|6530.2|284
1601051700000|2020-09-25 16:35:00|6532|6530.2|6533.1|6531.3|6533.2|6531.4|6531.2|6529.4|234
1601052000000|2020-09-25 16:40:00|6533.2|6531.4|6534.1|6532.3|6535.3|6533.5|6533|6531.2|176
1601052300000|2020-09-25 16:45:00|6534|6532.2|6534.2|6532.4|6535.2|6533.4|6533.3|6531.5|176
1601052600000|2020-09-25 16:50:00|6534.1|6532.3|6536.7|6534.9|6537.1|6535.3|6534|6532.2|177
1601052900000|2020-09-25 16:55:00|6536.6|6534.8|6533.6|6531.8|6536.7|6534.9|6533.6|6531.8|204
1601053200000|2020-09-25 17:00:00|6533.8|6532|6536|6534.2|6536.2|6534.4|6532.1|6530.3|287
1601053500000|2020-09-25 17:05:00|6535.6|6533.8|6535.6|6533.8|6536.1|6534.3|6534.9|6533.1|225
1601053800000|2020-09-25 17:10:00|6535.7|6533.9|6534.3|6532.5|6536.1|6534.3|6534.3|6532.5|140
1601054100000|2020-09-25 17:15:00|6534.2|6532.4|6535|6533.2|6535.6|6533.8|6533.1|6531.3|239
1601054400000|2020-09-25 17:20:00|6535.1|6533.3|6536|6534.2|6536.3|6534.5|6534.9|6533.1|241
1601054700000|2020-09-25 17:25:00|6535.9|6534.1|6534.1|6532.3|6536.3|6534.5|6533.8|6532|211
1601055000000|2020-09-25 17:30:00|6534.2|6532.4|6535.1|6533.3|6536.9|6535.1|6534.2|6532.4|210
1601055300000|2020-09-25 17:35:00|6535|6533.2|6534.1|6532.3|6535.2|6533.4|6533.8|6532|143
1601055600000|2020-09-25 17:40:00|6534.3|6532.5|6538.4|6536.6|6539.4|6537.6|6534.1|6532.3|252
1601055900000|2020-09-25 17:45:00|6538.5|6536.7|6537.1|6535.3|6539.3|6537.5|6536.9|6535.1|252
1601056200000|2020-09-25 17:50:00|6537|6535.2|6537.5|6535.7|6538.9|6537.1|6537|6535.2|188
1601056500000|2020-09-25 17:55:00|6537.3|6535.5|6541.2|6539.4|6542.3|6540.5|6536.1|6534.3|230
1601056800000|2020-09-25 18:00:00|6541.1|6539.3|6544.5|6542.7|6544.7|6542.9|6541|6539.2|177
1601057100000|2020-09-25 18:05:00|6544.4|6542.6|6545.1|6543.3|6545.2|6543.4|6543.3|6541.5|157
1601057400000|2020-09-25 18:10:00|6545.2|6543.4|6543.5|6541.7|6545.5|6543.7|6543.4|6541.6|140
1601057700000|2020-09-25 18:15:00|6543.3|6541.5|6547.2|6545.4|6547.4|6545.6|6543.3|6541.5|225
1601058000000|2020-09-25 18:20:00|6547.3|6545.5|6548.2|6546.4|6549.1|6547.3|6546.4|6544.6|164
1601058300000|2020-09-25 18:25:00|6548.1|6546.3|6548.4|6546.6|6549.4|6547.6|6547.7|6545.9|174
1601058600000|2020-09-25 18:30:00|6548.5|6546.7|6549.1|6547.3|6549.3|6547.5|6547.4|6545.6|188
1601058900000|2020-09-25 18:35:00|6549.2|6547.4|6547.3|6545.5|6549.2|6547.4|6547.3|6545.5|131
1601059200000|2020-09-25 18:40:00|6547.4|6545.6|6545|6543.2|6547.4|6545.6|6544.3|6542.5|168
1601059500000|2020-09-25 18:45:00|6545.1|6543.3|6545.6|6543.8|6546.8|6545|6544.5|6542.7|173
1601059800000|2020-09-25 18:50:00|6545.5|6543.7|6548.3|6546.5|6548.3|6546.5|6545.4|6543.6|166
1601060100000|2020-09-25 18:55:00|6548.2|6546.4|6544.3|6542.5|6548.2|6546.4|6543.5|6541.7|176
1601060400000|2020-09-25 19:00:00|6545|6542|6546.3|6544.5|6548.6|6545.9|6544.5|6541.9|194
1601060700000|2020-09-25 19:05:00|6546.2|6544.4|6549.4|6547.6|6550|6547.8|6546.2|6544.4|146
1601061000000|2020-09-25 19:10:00|6549.2|6547.4|6549.2|6547.4|6550.4|6548.6|6548.4|6546.3|137
1601061300000|2020-09-25 19:15:00|6549.3|6547.5|6552.3|6550.5|6553.5|6551.5|6549.1|6547.3|176
1601061600000|2020-09-25 19:20:00|6552.2|6550.4|6550.3|6548.5|6552.9|6551.1|6548.7|6546.9|205
1601061900000|2020-09-25 19:25:00|6550.4|6548.6|6553.2|6551.4|6553.3|6551.5|6550.4|6548.6|175
1601062200000|2020-09-25 19:30:00|6553.3|6551.5|6550.4|6548.6|6553.3|6551.5|6550|6547.8|223
1601062500000|2020-09-25 19:35:00|6550.3|6548.5|6549.7|6547.9|6552.3|6550.5|6549.7|6547.5|188
1601062800000|2020-09-25 19:40:00|6549.6|6547.8|6551.3|6549.5|6551.8|6549.5|6549.4|6547.6|182
1601063100000|2020-09-25 19:45:00|6551.2|6549.4|6552.7|6550.9|6553.2|6551.1|6550.5|6548.5|242
1601063400000|2020-09-25 19:50:00|6552.4|6550.6|6552.8|6551|6553.1|6551.3|6550.5|6548.3|243
1601063700000|2020-09-25 19:55:00|6552.9|6551.1|6552.4|6550.6|6554.1|6551.7|6552.3|6549.8|166
1601064000000|2020-09-25 20:00:00|6552.3|6550.5|6552.4|6550.6|6553.1|6550.9|6551.1|6548.8|149
1601064300000|2020-09-25 20:05:00|6552.3|6550.5|6552.8|6549.8|6554.2|6551.2|6552.2|6549.7|122
1601064600000|2020-09-25 20:10:00|6552.7|6549.7|6552|6549|6553|6550|6551.5|6548.5|147
1601064900000|2020-09-25 20:15:00|6551.9|6548.9|6551|6548|6552.2|6549.2|6550.8|6547.8|149
1601065200000|2020-09-25 20:20:00|6551.1|6548.1|6548.2|6545.2|6551.4|6548.4|6547.6|6544.6|157
1601065500000|2020-09-25 20:25:00|6548.3|6545.3|6547.9|6544.9|6548.9|6546.4|6547.8|6544.8|113
1601065800000|2020-09-25 20:30:00|6548.1|6545.1|6547.1|6544.1|6548.6|6545.6|6547.1|6544.1|130
1601066100000|2020-09-25 20:35:00|6547.7|6544.7|6547.3|6544.3|6548.2|6545.2|6546.7|6543.7|104
1601066400000|2020-09-25 20:40:00|6547.4|6544.4|6547.9|6544.9|6548.4|6545.4|6546.7|6543.7|100
1601066700000|2020-09-25 20:45:00|6547.7|6544.7|6546.4|6543.4|6548.5|6545.5|6546.1|6543.1|144
1601067000000|2020-09-25 20:50:00|6546.6|6543.6|6548|6545|6549.6|6546.6|6546.6|6543.6|107
1601067300000|2020-09-25 20:55:00|6548.3|6545.3|6548|6544|6548.7|6545.3|6545|6541|184
1601236800000|2020-09-27 20:00:00|6539.5|6529.5|6543.5|6533.5|6547.2|6537.2|6539.5|6529.5|8
1601237100000|2020-09-27 20:05:00|6541.2|6531.2|6541.6|6531.6|6547.2|6537.2|6541.2|6531.2|10
1601237700000|2020-09-27 20:15:00|6549.7|6539.7|6541.6|6531.6|6549.7|6539.7|6541.6|6531.6|4
1601238000000|2020-09-27 20:20:00|6552.5|6542.5|6541.6|6531.6|6553.1|6543.1|6541.6|6531.6|9
1601238600000|2020-09-27 20:30:00|6547.3|6537.3|6547.2|6537.2|6547.3|6537.3|6547.2|6537.2|2
1601238900000|2020-09-27 20:35:00|6541.6|6531.6|6548.6|6538.6|6551.8|6541.8|6541.6|6531.6|28
1601239200000|2020-09-27 20:40:00|6543.7|6533.7|6543.8|6533.8|6548.8|6538.8|6543.7|6533.7|6
1601239500000|2020-09-27 20:45:00|6546.2|6536.2|6546.9|6536.9|6546.9|6536.9|6543.8|6533.8|30
1601239800000|2020-09-27 20:50:00|6543.8|6533.8|6546.3|6536.3|6551.1|6541.1|6543.8|6533.8|37
1601240100000|2020-09-27 20:55:00|6545|6535|6546.7|6536.7|6561|6551|6543.8|6533.8|29
1601240400000|2020-09-27 21:00:00|6546.8|6536.8|6548.4|6538.4|6551.9|6543.4|6546.8|6536.8|27
1601240700000|2020-09-27 21:05:00|6549.4|6539.4|6550|6542.4|6550.8|6543.6|6548.4|6538.4|59
1601241000000|2020-09-27 21:10:00|6550.3|6543.2|6550.6|6541.2|6554.8|6544.8|6548.4|6538.4|85
1601241300000|2020-09-27 21:15:00|6550.9|6542.6|6546.7|6542.7|6553|6548.4|6546.3|6541.4|167
1601241600000|2020-09-27 21:20:00|6546.9|6542.9|6547|6543|6548.4|6544.4|6546|6542|124
1601241900000|2020-09-27 21:25:00|6546.5|6542.5|6547.7|6543.7|6548.4|6544.4|6546.4|6542.4|138
1601242200000|2020-09-27 21:30:00|6547.5|6543.5|6550.4|6546.4|6552|6548|6547.4|6543.4|134
1601242500000|2020-09-27 21:35:00|6550.1|6546.1|6558.5|6554.5|6560.8|6556.8|6549.4|6545.4|133
1601242800000|2020-09-27 21:40:00|6559.8|6555.8|6552.2|6548.2|6559.8|6555.8|6550.7|6546.7|137
1601243100000|2020-09-27 21:45:00|6552.1|6548.1|6551.5|6547.5|6553.7|6549.7|6550.4|6546.4|101
1601243400000|2020-09-27 21:50:00|6551.7|6547.7|6552|6548|6552.3|6548.3|6550.5|6546.5|115
1601243700000|2020-09-27 21:55:00|6552.1|6548.1|6551.9|6547.9|6552.7|6548.7|6550.8|6546.8|115
1601244000000|2020-09-27 22:00:00|6552.2|6548.2|6552.5|6548.6|6553.3|6549.6|6548.4|6544.4|263
1601244300000|2020-09-27 22:05:00|6552.2|6548.8|6555.1|6551.9|6556.6|6552.6|6551.4|6548.2|227
1601244600000|2020-09-27 22:10:00|6555|6551.6|6557.6|6554.6|6560.2|6556.2|6554.8|6551.4|333
1601244900000|2020-09-27 22:15:00|6557|6554|6556.7|6553.7|6559.3|6555.3|6554.3|6551.1|183
1601245200000|2020-09-27 22:20:00|6556.6|6553.6|6554.9|6551.9|6557.8|6554.8|6554.7|6551.7|136
1601245500000|2020-09-27 22:25:00|6555|6552|6553.9|6550.9|6556.1|6553.1|6553.8|6550.8|122
1601245800000|2020-09-27 22:30:00|6553.8|6550.8|6554.8|6551.8|6555|6552|6552.7|6549.7|143
1601246100000|2020-09-27 22:35:00|6554.7|6551.7|6555|6552|6555|6552|6553.1|6550.1|119
1601246400000|2020-09-27 22:40:00|6554.9|6551.9|6556|6553|6556.1|6553.1|6554.6|6551.6|101
1601246700000|2020-09-27 22:45:00|6555.9|6552.9|6555|6552|6556.1|6553.1|6554.9|6551.9|121
1601247000000|2020-09-27 22:50:00|6555.7|6552.7|6554.4|6551.4|6556|6553|6554.1|6551.1|146
1601247300000|2020-09-27 22:55:00|6554.2|6551.2|6552.7|6549.7|6555.9|6552.9|6551.9|6548.9|204
1601247600000|2020-09-27 23:00:00|6552.8|6549.8|6553.2|6550.2|6553.9|6551.4|6551.1|6548.6|247
1601247900000|2020-09-27 23:05:00|6553.1|6550.1|6553.1|6550.1|6553.3|6551.4|6551.9|6548.9|145
1601248200000|2020-09-27 23:10:00|6553.2|6550.2|6551.3|6549.5|6553.4|6551.4|6551.3|6549.5|149
1601248500000|2020-09-27 23:15:00|6551.2|6549.4|6554|6551|6554|6551.9|6550.1|6548.2|210
1601248800000|2020-09-27 23:20:00|6553.9|6550.9|6552.3|6550.5|6554|6551.7|6552.2|6549.9|142
1601249100000|2020-09-27 23:25:00|6552.8|6551|6553.2|6551.4|6553.3|6551.5|6552.4|6550|143
1601249400000|2020-09-27 23:30:00|6553.1|6551.3|6552.3|6550.5|6553.3|6551.3|6551.3|6549.1|218
1601249700000|2020-09-27 23:35:00|6552.2|6550.4|6552.6|6550.8|6554.3|6552.4|6551.9|6549.6|160
1601250000000|2020-09-27 23:40:00|6552.7|6550.9|6553.5|6550.5|6554.2|6552.4|6552|6550.2|200
1601250300000|2020-09-27 23:45:00|6553.4|6550.4|6554.4|6552.6|6555|6552.7|6552.5|6550.4|222
1601250600000|2020-09-27 23:50:00|6554.3|6552.5|6552.2|6549.2|6554.4|6552.6|6551.7|6549.1|170
1601250900000|2020-09-27 23:55:00|6552.1|6549.1|6551.2|6549.4|6552.5|6550.5|6550.5|6548.7|155
1601251200000|2020-09-28 00:00:00|6551|6549.2|6549.4|6547.6|6552.4|6550.6|6548.4|6546.4|251
1601251500000|2020-09-28 00:05:00|6549.3|6547.5|6548.8|6545.8|6549.8|6547.6|6548|6545.5|245
1601251800000|2020-09-28 00:10:00|6548.7|6545.7|6547.4|6545.6|6553.5|6551.1|6545.4|6543.5|482
1601252100000|2020-09-28 00:15:00|6548|6545|6551|6549.2|6552.7|6550.5|6545.9|6543.8|407
1601252400000|2020-09-28 00:20:00|6551.1|6549.3|6551.4|6549.6|6552.2|6550.4|6548.9|6546.6|288
1601252700000|2020-09-28 00:25:00|6551.8|6550|6554.5|6552.7|6556.1|6553.6|6550.7|6548.9|263
1601253000000|2020-09-28 00:30:00|6554.2|6552.4|6550.8|6547.8|6554.8|6552.7|6550.7|6547.8|232
1601253300000|2020-09-28 00:35:00|6551|6548|6549.1|6546.1|6551|6548.5|6548|6545.7|268
1601253600000|2020-09-28 00:40:00|6549|6546|6548.7|6545.7|6549.1|6546.9|6547.5|6544.5|233
1601253900000|2020-09-28 00:45:00|6548.8|6545.8|6547.8|6544.8|6549.2|6546.8|6546.8|6544.3|218
1601254200000|2020-09-28 00:50:00|6547.7|6544.7|6547|6544|6549.8|6547.4|6544.9|6542.6|312
1601254500000|2020-09-28 00:55:00|6547.1|6544.1|6544.7|6542.9|6548.1|6546.1|6544.1|6542.3|304
1601254800000|2020-09-28 01:00:00|6544.9|6543.1|6545.7|6542.7|6547.1|6545.3|6544.4|6542.2|325
1601255100000|2020-09-28 01:05:00|6545.6|6542.6|6547|6545.2|6547.9|6546.1|6544.8|6542.5|275
1601255400000|2020-09-28 01:10:00|6547.1|6545.3|6548.7|6545.7|6549.2|6547.4|6546|6544.2|246
1601255700000|2020-09-28 01:15:00|6548.8|6545.8|6551.9|6550.1|6551.9|6550.1|6548.8|6545.8|194
1601256000000|2020-09-28 01:20:00|6552|6550.2|6551.4|6549.6|6553.2|6551.4|6550.7|6548.9|204
1601256300000|2020-09-28 01:25:00|6551.5|6549.7|6552.1|6550.3|6553.1|6551.3|6550.2|6548.4|275
1601256600000|2020-09-28 01:30:00|6552|6550.2|6554|6552.2|6555.5|6553.5|6551.7|6549.9|261
1601256900000|2020-09-28 01:35:00|6553.9|6552.1|6553.2|6551.4|6554.5|6552.5|6553|6551.2|193
1601257200000|2020-09-28 01:40:00|6553.1|6551.3|6554.2|6552.4|6554.2|6552.4|6551.5|6549.4|265
1601257500000|2020-09-28 01:45:00|6554.1|6552.3|6553|6551.2|6554.8|6552.6|6552.5|6550.3|231
1601257800000|2020-09-28 01:50:00|6553.1|6551.3|6555.2|6553.4|6556.6|6554.3|6552.9|6551.1|237
1601258100000|2020-09-28 01:55:00|6555.3|6553.5|6555.9|6554.1|6557.1|6555.3|6555|6552.6|221
1601258400000|2020-09-28 02:00:00|6555.7|6553.9|6556|6554.2|6556.9|6555.1|6555.1|6553.3|192
1601258700000|2020-09-28 02:05:00|6555.9|6554.1|6557.7|6555.9|6558.1|6556.3|6555.9|6554.1|195
1601259000000|2020-09-28 02:10:00|6557.8|6556|6560.1|6558.3|6560.2|6558.4|6557.7|6555.9|206
1601259300000|2020-09-28 02:15:00|6560.2|6558.4|6560.5|6558.7|6560.6|6558.8|6559.7|6557.9|184
1601259600000|2020-09-28 02:20:00|6560.4|6558.6|6562.3|6560.5|6562.3|6560.5|6559.9|6558.1|126
1601259900000|2020-09-28 02:25:00|6562.2|6560.4|6560.3|6558.5|6562.6|6560.8|6560.3|6558.5|250
1601260200000|2020-09-28 02:30:00|6560.2|6558.4|6559.3|6557.5|6560.7|6558.9|6559.2|6557.4|308
1601260500000|2020-09-28 02:35:00|6559.4|6557.6|6557|6555.2|6559.4|6557.6|6557|6555.2|209
1601260800000|2020-09-28 02:40:00|6556.9|6555.1|6557.9|6556.1|6558|6556.2|6556.9|6555.1|161
1601261100000|2020-09-28 02:45:00|6557.8|6556|6560.3|6558.5|6560.4|6558.6|6557.6|6555.8|153
1601261400000|2020-09-28 02:50:00|6560.2|6558.4|6559.9|6558.1|6560.3|6558.5|6558.3|6556.5|154
1601261700000|2020-09-28 02:55:00|6559.8|6558|6560.5|6558.7|6562.3|6560.5|6559.8|6558|244
1601262000000|2020-09-28 03:00:00|6560.1|6558.3|6560.2|6558.4|6561.6|6559.4|6559.8|6558|231
1601262300000|2020-09-28 03:05:00|6560.3|6558.5|6559.6|6557.8|6560.3|6558.5|6559.3|6557.5|187
1601262600000|2020-09-28 03:10:00|6559.5|6557.7|6559.6|6557.8|6560.1|6558.3|6559.3|6557.5|185
1601262900000|2020-09-28 03:15:00|6559.7|6557.9|6559.2|6557.4|6560|6558.2|6559|6557.2|125
1601263200000|2020-09-28 03:20:00|6559.1|6557.3|6558.4|6556.6|6559.2|6557.4|6557.1|6555.3|139
1601263500000|2020-09-28 03:25:00|6558.5|6556.7|6560.3|6558.5|6560.3|6558.5|6558.5|6556.7|115
1601263800000|2020-09-28 03:30:00|6560.1|6558.3|6560.1|6558.3|6560.4|6558.6|6558.8|6557|197
1601264100000|2020-09-28 03:35:00|6560|6558.2|6560.3|6558.5|6561|6559.2|6560|6558.2|120
1601264400000|2020-09-28 03:40:00|6560.4|6558.6|6560.2|6558.4|6561.1|6559.3|6560|6558.2|144
1601264700000|2020-09-28 03:45:00|6560.1|6558.3|6560.2|6558.4|6560.4|6558.6|6560.1|6558.3|74
1601265000000|2020-09-28 03:50:00|6560.1|6558.3|6561|6559.2|6561.1|6559.3|6560.1|6558.3|138
1601265300000|2020-09-28 03:55:00|6560.7|6558.9|6561.7|6559.9|6562.1|6560.3|6560.7|6558.9|222
1601265600000|2020-09-28 04:00:00|6561.9|6560.1|6562|6560.2|6562.4|6560.6|6561.3|6559.5|120
1601265900000|2020-09-28 04:05:00|6562.1|6560.3|6560.5|6558.7|6562.2|6560.4|6560.5|6558.7|106
1601266200000|2020-09-28 04:10:00|6560.6|6558.8|6560.1|6558.3|6560.7|6558.9|6560|6558.2|107
1601266500000|2020-09-28 04:15:00|6560.2|6558.4|6562|6560.2|6562|6560.2|6560|6558.2|125
1601266800000|2020-09-28 04:20:00|6561.9|6560.1|6560.6|6558.8|6563.1|6561.3|6560.5|6558.7|121
1601267100000|2020-09-28 04:25:00|6560.5|6558.7|6560.9|6559.1|6561.8|6560|6560.2|6557.7|146
1601267400000|2020-09-28 04:30:00|6560.8|6559|6560.2|6558.4|6561|6559.1|6559.6|6557.8|167
1601267700000|2020-09-28 04:35:00|6560.3|6558.5|6560.9|6559.1|6561|6559.2|6559.7|6557.9|185
1601268000000|2020-09-28 04:40:00|6560.8|6559|6561.1|6559.3|6561.2|6559.4|6560.1|6558.3|91
1601268300000|2020-09-28 04:45:00|6561.2|6559.4|6561.4|6559.6|6562.4|6560.6|6561.1|6559.3|90
1601268600000|2020-09-28 04:50:00|6561.3|6559.5|6560.9|6559.1|6561.7|6559.9|6560.6|6558.8|107
1601268900000|2020-09-28 04:55:00|6561|6559.2|6557.9|6556.1|6561|6559.2|6557.8|6556|110
1601269200000|2020-09-28 05:00:00|6557.8|6556|6557|6555.2|6558.9|6557.1|6556.8|6555|148
1601269500000|2020-09-28 05:05:00|6556.9|6555.1|6557.7|6555.9|6557.8|6556|6556.8|6555|80
1601269800000|2020-09-28 05:10:00|6557.8|6556|6556|6554.2|6558.7|6556.9|6555.3|6553.5|111
1601270100000|2020-09-28 05:15:00|6555.9|6554.1|6555|6553.2|6556.1|6554.3|6554.6|6552.8|140
1601270400000|2020-09-28 05:20:00|6555.1|6553.3|6556.1|6554.3|6556.2|6554.4|6555.1|6553.3|75
1601270700000|2020-09-28 05:25:00|6556.2|6554.4|6558.2|6556.4|6558.4|6556.6|6556|6554.2|128
1601271000000|2020-09-28 05:30:00|6558.1|6556.3|6558.2|6556.4|6558.8|6557|6556.8|6555|120
1601271300000|2020-09-28 05:35:00|6558.1|6556.3|6556|6554.2|6558.3|6556.5|6555.8|6554|145
1601271600000|2020-09-28 05:40:00|6555.9|6554.1|6555.9|6554.1|6556.1|6554.3|6555.5|6553.7|116
1601271900000|2020-09-28 05:45:00|6556|6554.2|6554.7|6552.9|6556.1|6554.3|6554.5|6552.7|146
1601272200000|2020-09-28 05:50:00|6554.8|6553|6551.7|6549.9|6554.8|6553|6551.5|6549.7|189
1601272500000|2020-09-28 05:55:00|6551.8|6550|6552|6550.2|6554.1|6552.3|6550.8|6549|213
1601272800000|2020-09-28 06:00:00|6552.1|6550.3|6550.5|6548.7|6552.6|6550.8|6549.2|6547.4|295
1601273100000|2020-09-28 06:05:00|6550.4|6548.6|6546.2|6544.4|6551.7|6549.9|6546.1|6544.3|317
1601273400000|2020-09-28 06:10:00|6546.1|6544.3|6549|6547.2|6549|6547.2|6546.1|6544.3|280
1601273700000|2020-09-28 06:15:00|6548.9|6547.1|6550.8|6549|6552.6|6550.2|6547.8|6546|249
1601274000000|2020-09-28 06:20:00|6550.9|6549.1|6552.8|6551|6552.9|6551.1|6550.8|6549|124
1601274300000|2020-09-28 06:25:00|6552.7|6550.9|6553.9|6552.1|6555.2|6553.4|6552.3|6550.5|171
1601274600000|2020-09-28 06:30:00|6553.8|6552|6549.2|6547.4|6553.8|6552|6548.8|6547|215
1601274900000|2020-09-28 06:35:00|6549.1|6547.3|6554.1|6552.3|6555.2|6553.4|6548.9|6547.1|206
1601275200000|2020-09-28 06:40:00|6554|6552.2|6553|6551.2|6554.2|6552.2|6552.1|6550.3|257
1601275500000|2020-09-28 06:45:00|6553.1|6551.3|6553.8|6552|6554.3|6552.5|6552.2|6550.4|228
1601275800000|2020-09-28 06:50:00|6553.9|6552.1|6554.4|6552.6|6555.8|6553.4|6552.6|6550.8|284
1601276100000|2020-09-28 06:55:00|6554.3|6552.5|6554.2|6552.4|6554.5|6552.7|6552.5|6550.7|268
1601276400000|2020-09-28 07:00:00|6554.3|6552.5|6554|6552.2|6556.2|6554.4|6552.9|6551.1|395
1601276700000|2020-09-28 07:05:00|6554.1|6552.3|6552.2|6550.4|6555.3|6553.5|6551.1|6549.3|397
1601277000000|2020-09-28 07:10:00|6552.3|6550.5|6554.2|6552.4|6557.2|6555.4|6552.3|6550.5|344
1601277300000|2020-09-28 07:15:00|6554.1|6552.3|6552.7|6550.9|6555|6553.2|6552.3|6550.5|310
1601277600000|2020-09-28 07:20:00|6552.6|6550.8|6555.1|6553.3|6555.4|6553.6|6550.5|6548.7|343
1601277900000|2020-09-28 07:25:00|6555|6553.2|6556.1|6554.3|6557.4|6555.6|6554.3|6552.5|299
1601278200000|2020-09-28 07:30:00|6556|6554.2|6555.4|6553.6|6557.1|6555.3|6554.8|6553|326
1601278500000|2020-09-28 07:35:00|6555.5|6553.7|6552.3|6550.5|6556.1|6554.3|6552.1|6550.3|323
1601278800000|2020-09-28 07:40:00|6552.4|6550.6|6550|6548.2|6552.4|6550.6|6549.4|6547.6|270
1601279100000|2020-09-28 07:45:00|6550.1|6548.3|6548.2|6546.4|6551.5|6549.7|6548.2|6546.4|245
1601279400000|2020-09-28 07:50:00|6548.3|6546.5|6549.1|6547.3|6549.2|6547.4|6546.3|6544.5|320
1601279700000|2020-09-28 07:55:00|6549|6547.2|6544.4|6542.6|6549.7|6547.9|6544.2|6542.4|355
1601280000000|2020-09-28 08:00:00|6544.2|6542.4|6545.4|6543.6|6545.5|6543.7|6540.5|6538.7|349
1601280300000|2020-09-28 08:05:00|6545.8|6544|6548.3|6546.5|6551.7|6549.2|6545.8|6544|370
1601280600000|2020-09-28 08:10:00|6548.4|6546.6|6546.9|6545.1|6550.4|6548.6|6546.3|6544.5|302
1601280900000|2020-09-28 08:15:00|6547|6545.2|6550.5|6548.7|6550.6|6548.8|6546.5|6544.7|239
1601281200000|2020-09-28 08:20:00|6550.4|6548.6|6549.3|6547.5|6550.6|6548.8|6548.3|6546.5|325
1601281500000|2020-09-28 08:25:00|6549.4|6547.6|6550.6|6548.8|6551.4|6549.6|6547.3|6545.5|389
1601281800000|2020-09-28 08:30:00|6550.7|6548.9|6555|6553.2|6556.4|6554.6|6548.9|6547.1|443
1601282100000|2020-09-28 08:35:00|6555.1|6553.3|6555.9|6554.1|6556|6554.2|6554.3|6552.5|331
1601282400000|2020-09-28 08:40:00|6556|6554.2|6552.1|6550.3|6557|6555.2|6551.8|6550|362
1601282700000|2020-09-28 08:45:00|6552|6550.2|6548.3|6546.5|6552.2|6550.4|6545.1|6543.3|364
1601283000000|2020-09-28 08:50:00|6548.2|6546.4|6547.1|6545.3|6551.3|6549.5|6547|6545.2|346
1601283300000|2020-09-28 08:55:00|6547.2|6545.4|6548|6546.2|6549.5|6547.7|6547|6545.2|324
1601283600000|2020-09-28 09:00:00|6547.9|6546.1|6547.9|6546.1|6548.8|6547|6547.2|6545.4|358
1601283900000|2020-09-28 09:05:00|6548.3|6546.5|6551.2|6549.4|6552.1|6550.3|6547.8|6546|371
1601284200000|2020-09-28 09:10:00|6551.1|6549.3|6549.5|6547.7|6551.9|6550.1|6549.2|6547.4|300
1601284500000|2020-09-28 09:15:00|6549.4|6547.6|6548.4|6546.6|6549.6|6547.8|6547.3|6545.5|296
1601284800000|2020-09-28 09:20:00|6548.7|6546.9|6548.8|6547|6549.1|6547.3|6547.5|6545.7|220
1601285100000|2020-09-28 09:25:00|6549|6547.2|6552.2|6550.4|6552.3|6550.5|6548.7|6546.9|276
1601285400000|2020-09-28 09:30:00|6552.1|6550.3|6552.1|6550.3|6553|6550.9|6551|6549.2|317
1601285700000|2020-09-28 09:35:00|6552.2|6550.4|6550.1|6548.3|6553.1|6550.8|6549.5|6547.7|230
1601286000000|2020-09-28 09:40:00|6550|6548.2|6552.2|6550.4|6554.5|6552.7|6550|6548.2|240
1601286300000|2020-09-28 09:45:00|6552.3|6550.5|6551.3|6549.5|6554.1|6551.6|6551.2|6549.4|236
1601286600000|2020-09-28 09:50:00|6551.2|6549.4|6549|6547.2|6551.6|6549.8|6547.9|6546.1|262
1601286900000|2020-09-28 09:55:00|6549.1|6547.3|6546.2|6544.4|6550.1|6548.3|6545.2|6543.4|279
1601287200000|2020-09-28 10:00:00|6546.4|6544.6|6548.8|6547|6548.9|6547.1|6544|6542.2|257
1601287500000|2020-09-28 10:05:00|6548.9|6547.1|6551|6549.2|6551.2|6549.4|6547.6|6545.5|363
1601287800000|2020-09-28 10:10:00|6550.9|6549.1|6555.4|6553.6|6555.9|6554.1|6550.8|6549|335
1601288100000|2020-09-28 10:15:00|6555.3|6553.5|6557.3|6555.5|6558.8|6557|6555.3|6553.5|355
1601288400000|2020-09-28 10:20:00|6557.2|6555.4|6562.6|6560.8|6562.6|6560.8|6556.4|6554.6|353
1601288700000|2020-09-28 10:25:00|6562.7|6560.9|6562.8|6561|6563.6|6561.8|6561.9|6560.1|330
1601289000000|2020-09-28 10:30:00|6562.9|6561.1|6561.7|6559.9|6563.3|6561.5|6558.8|6557|399
1601289300000|2020-09-28 10:35:00|6561.3|6559.5|6557.6|6555.8|6561.4|6559.6|6557.1|6555.3|326
1601289600000|2020-09-28 10:40:00|6557.7|6555.9|6559.4|6557.6|6559.7|6557.9|6557.4|6555.6|237
1601289900000|2020-09-28 10:45:00|6559.3|6557.5|6561.2|6559.4|6561.7|6559.9|6558.1|6556.3|313
1601290200000|2020-09-28 10:50:00|6561.3|6559.5|6562.5|6560.7|6562.9|6561.1|6561.1|6559.3|273
1601290500000|2020-09-28 10:55:00|6562.4|6560.6|6561.3|6559.5|6562.4|6560.6|6560.9|6559.1|208
1601290800000|2020-09-28 11:00:00|6561.2|6559.4|6561.5|6559.7|6562.8|6561|6560.9|6559.1|313
1601291100000|2020-09-28 11:05:00|6561.4|6559.6|6559.1|6557.3|6561.7|6559.9|6557.8|6556|248
1601291400000|2020-09-28 11:10:00|6559|6557.2|6561.1|6559.3|6561.3|6559.5|6558.2|6556.4|275
1601291700000|2020-09-28 11:15:00|6561|6559.2|6556.5|6554.7|6561.1|6559.3|6555.4|6553.6|265
1601292000000|2020-09-28 11:20:00|6556.6|6554.8|6556.2|6554.4|6557.2|6555.4|6555.4|6553.6|214
1601292300000|2020-09-28 11:25:00|6556.1|6554.3|6556.9|6555.1|6557.1|6555.3|6556|6554.2|237
1601292600000|2020-09-28 11:30:00|6557|6555.2|6562.4|6560.6|6562.5|6560.7|6556.9|6555.1|248
1601292900000|2020-09-28 11:35:00|6562.5|6560.7|6565.1|6563.3|6565.7|6563.9|6562.5|6560.7|323
1601293200000|2020-09-28 11:40:00|6565.2|6563.4|6568.8|6567|6568.8|6567|6564.7|6562.9|300
1601293500000|2020-09-28 11:45:00|6568.7|6566.9|6564.8|6563|6568.8|6567|6564.3|6562.5|306
1601293800000|2020-09-28 11:50:00|6564.9|6563.1|6564.5|6562.7|6567.3|6565.5|6564.5|6562.7|364
1601294100000|2020-09-28 11:55:00|6564.7|6562.9|6565.1|6563.3|6566.8|6565|6561.5|6559.7|331
1601294400000|2020-09-28 12:00:00|6565|6563.2|6559.2|6557.4|6565.4|6563.6|6558.9|6557.1|320
1601294700000|2020-09-28 12:05:00|6559.1|6557.3|6561.5|6559.7|6562|6560.2|6559.1|6557.3|278
1601295000000|2020-09-28 12:10:00|6561.6|6559.8|6560.5|6558.7|6561.6|6559.8|6556.7|6554.9|249
1601295300000|2020-09-28 12:15:00|6560.7|6558.9|6558.1|6556.3|6561.7|6559.9|6558|6556.2|306
1601295600000|2020-09-28 12:20:00|6558.2|6556.4|6553.7|6551.9|6560|6558.2|6552.9|6551|312
1601295900000|2020-09-28 12:25:00|6553.6|6551.8|6557.5|6555.7|6557.8|6556|6551.6|6549.8|370
1601296200000|2020-09-28 12:30:00|6557.6|6555.8|6563.3|6561.5|6563.5|6561.5|6556.9|6554.6|335
1601296500000|2020-09-28 12:35:00|6563.4|6561.6|6557.7|6555.9|6563.9|6562.1|6557.6|6555.8|252
1601296800000|2020-09-28 12:40:00|6557.9|6556.1|6556.5|6554.7|6560.3|6558.2|6555.3|6553.5|304
1601297100000|2020-09-28 12:45:00|6556.4|6554.6|6553.1|6551.3|6557.2|6555.4|6546.9|6544.3|364
1601297400000|2020-09-28 12:50:00|6553|6551.2|6552|6550.2|6554.1|6552.3|6551.5|6549.7|275
1601297700000|2020-09-28 12:55:00|6551.9|6550.1|6551.9|6550.1|6555|6553.2|6551.9|6549.4|303
1601298000000|2020-09-28 13:00:00|6551.8|6550|6550.4|6548.6|6555|6553.2|6548.8|6547|307
1601298300000|2020-09-28 13:05:00|6550.7|6548.9|6554|6552.2|6555.5|6553.4|6550.7|6548.9|289
1601298600000|2020-09-28 13:10:00|6553.9|6552.1|6557|6555.2|6559|6557.2|6553.1|6551.3|339
1601298900000|2020-09-28 13:15:00|6557.1|6555.3|6556.3|6554.5|6558.1|6556.3|6555.9|6554.1|310
1601299200000|2020-09-28 13:20:00|6556.2|6554.4|6557.1|6555.3|6558.3|6556.5|6555.2|6553.4|248
1601299500000|2020-09-28 13:25:00|6557.2|6555.4|6556.6|6554.8|6558.2|6556.4|6555|6553.2|279
1601299800000|2020-09-28 13:30:00|6556.5|6554.7|6561.1|6559.3|6562.2|6560.4|6556.1|6554.3|385
1601300100000|2020-09-28 13:35:00|6561.6|6559.8|6557.8|6556|6563|6561.2|6556.9|6555.1|346
1601300400000|2020-09-28 13:40:00|6557.7|6555.9|6555.8|6554|6561.1|6559.3|6555.4|6553.6|440
1601300700000|2020-09-28 13:45:00|6555.7|6553.9|6558.1|6556.3|6560.1|6558.3|6555.7|6553.9|454
1601301000000|2020-09-28 13:50:00|6558.2|6556.4|6552.9|6551.1|6558.5|6556.7|6552.9|6551.1|393
1601301300000|2020-09-28 13:55:00|6552.8|6551|6552.5|6550.7|6552.8|6551|6551.3|6549.5|377
1601301600000|2020-09-28 14:00:00|6552.7|6550.9|6557.2|6555.4|6558.2|6556.4|6552.5|6550.7|403
1601301900000|2020-09-28 14:05:00|6557.1|6555.3|6555|6553.2|6557.4|6555.6|6553.7|6551.9|377
1601302200000|2020-09-28 14:10:00|6555.2|6553.4|6559|6557.2|6559.7|6557.9|6553.6|6551.8|445
1601302500000|2020-09-28 14:15:00|6559.1|6557.3|6563.5|6561.7|6563.5|6561.7|6559|6557.2|331
1601302800000|2020-09-28 14:20:00|6563.6|6561.8|6560.4|6558.6|6565|6563.2|6560.2|6558.4|384
1601303100000|2020-09-28 14:25:00|6560.3|6558.5|6565.2|6563.4|6566.1|6564.3|6560.2|6558.4|330
1601303400000|2020-09-28 14:30:00|6565.7|6562.7|6561.2|6559.4|6566.2|6564.4|6559|6557.2|377
1601303700000|2020-09-28 14:35:00|6561.3|6559.5|6555.4|6553.6|6561.3|6559.5|6555.2|6553.4|376
1601304000000|2020-09-28 14:40:00|6555.3|6553.5|6554.7|6552.9|6557.7|6555.9|6554|6552.2|354
1601304300000|2020-09-28 14:45:00|6554.8|6553|6550.9|6549.1|6555.3|6553.5|6550.8|6549|407
1601304600000|2020-09-28 14:50:00|6551|6549.2|6545.5|6543.7|6551.1|6549.3|6544.5|6542.7|392
1601304900000|2020-09-28 14:55:00|6545.8|6544|6543.1|6541.3|6546.2|6544.4|6541.1|6539.3|357
1601305200000|2020-09-28 15:00:00|6543|6541.2|6546.9|6545.1|6548.9|6547.1|6543|6541.2|405
1601305500000|2020-09-28 15:05:00|6547|6545.2|6549.1|6547.3|6549.4|6547.6|6545|6542.6|267
1601305800000|2020-09-28 15:10:00|6549|6547.2|6549|6547.2|6551|6549.2|6546.6|6544.8|284
1601306100000|2020-09-28 15:15:00|6549.1|6547.3|6547.7|6545.9|6549.2|6547.4|6546.7|6544.6|246
1601306400000|2020-09-28 15:20:00|6547.8|6546|6545.9|6544.1|6548|6546.2|6542.8|6541|218
1601306700000|2020-09-28 15:25:00|6546|6544.2|6547|6545.2|6547.1|6545.3|6543|6541.2|239
1601307000000|2020-09-28 15:30:00|6547.1|6545.3|6547.7|6545.9|6548.4|6546.6|6545.8|6544|289
1601307300000|2020-09-28 15:35:00|6547.5|6545.7|6548.1|6546.3|6548.9|6547.1|6547.1|6545.3|279
1601307600000|2020-09-28 15:40:00|6548|6546.2|6548.5|6546.7|6548.8|6547|6546.1|6544.3|271
1601307900000|2020-09-28 15:45:00|6548.6|6546.8|6549.2|6547.4|6549.7|6547.9|6547|6545.2|316
1601308200000|2020-09-28 15:50:00|6549.5|6547.7|6550.3|6548.5|6551|6549.2|6548.2|6546.4|205
1601308500000|2020-09-28 15:55:00|6550.2|6548.4|6553.1|6551.3|6553.2|6551.4|6549.9|6548.1|234
1601308800000|2020-09-28 16:00:00|6553.2|6551.4|6551|6549.2|6553.2|6551.4|6549.3|6547.5|309
1601309100000|2020-09-28 16:05:00|6550.9|6549.1|6552.9|6551.1|6554|6552.2|6550.3|6548.5|287
1601309400000|2020-09-28 16:10:00|6553|6551.2|6555|6553.2|6555.1|6553.3|6552.3|6550.5|263
1601309700000|2020-09-28 16:15:00|6555.2|6553.4|6555|6553.2|6556.4|6554.6|6553.4|6551.6|266
1601310000000|2020-09-28 16:20:00|6554.9|6553.1|6553.2|6551.4|6555.2|6553.4|6552|6550.2|275
1601310300000|2020-09-28 16:25:00|6553.1|6551.3|6550.1|6548.3|6553.6|6551.8|6549.3|6547.5|295
1601310600000|2020-09-28 16:30:00|6550.4|6548.6|6548.2|6546.4|6550.8|6549|6547.9|6546.1|306
1601310900000|2020-09-28 16:35:00|6548.3|6546.5|6549.9|6548.1|6550.5|6548.7|6548|6546.2|198
1601311200000|2020-09-28 16:40:00|6550|6548.2|6550.9|6549.1|6551.1|6549.3|6549.9|6548.1|172
1601311500000|2020-09-28 16:45:00|6551|6549.2|6550.9|6549.1|6551.6|6549.8|6550.5|6548.7|198
1601311800000|2020-09-28 16:50:00|6550.8|6549|6551.9|6550.1|6552.8|6551|6550.8|6549|169
1601312100000|2020-09-28 16:55:00|6552|6550.2|6551.9|6550.1|6554.1|6552.3|6551.8|6550|192
1601312400000|2020-09-28 17:00:00|6552|6550.2|6551.1|6549.3|6552.6|6550.8|6550.6|6548.8|191
1601312700000|2020-09-28 17:05:00|6551|6549.2|6549.9|6548.1|6551.4|6549.6|6549.8|6548|189
1601313000000|2020-09-28 17:10:00|6550.4|6548.6|6551.7|6549.9|6552.1|6550.3|6550.4|6548.6|164
1601313300000|2020-09-28 17:15:00|6551.8|6550|6551.9|6550.1|6552.4|6550.6|6550.2|6548.4|178
1601313600000|2020-09-28 17:20:00|6552|6550.2|6554.2|6552.4|6554.3|6552.5|6551.5|6549.7|203
1601313900000|2020-09-28 17:25:00|6554.1|6552.3|6552.1|6550.3|6554.3|6552.5|6551.1|6549.3|196
1601314200000|2020-09-28 17:30:00|6552.5|6550.7|6554.3|6552.5|6554.4|6552.6|6552.4|6550.6|180
1601314500000|2020-09-28 17:35:00|6554.4|6552.6|6554.1|6552.3|6554.5|6552.7|6553.2|6551.4|158
1601314800000|2020-09-28 17:40:00|6554.2|6552.4|6556|6554.2|6556.1|6554.3|6553.4|6551.6|169
1601315100000|2020-09-28 17:45:00|6555.9|6554.1|6556|6554.2|6556.2|6554.4|6554.9|6553.1|217
1601315400000|2020-09-28 17:50:00|6555.9|6554.1|6559.7|6557.9|6560|6558.2|6555.6|6553.8|196
1601315700000|2020-09-28 17:55:00|6559.8|6558|6560|6557|6562.1|6560.3|6559.1|6557|140
1601316000000|2020-09-28 18:00:00|6559.9|6556.9|6558.3|6556.5|6562.5|6558.5|6557.7|6555.6|249
1601316300000|2020-09-28 18:05:00|6558.2|6556.4|6559.6|6557.8|6559.7|6557.9|6558.2|6555.8|107
1601316600000|2020-09-28 18:10:00|6560.1|6558.3|6559.1|6557.3|6561|6559.2|6559|6557.2|108
1601316900000|2020-09-28 18:15:00|6559.5|6557.7|6558.1|6556.3|6560.3|6558.5|6557.6|6555.6|161
1601317200000|2020-09-28 18:20:00|6558.2|6556.4|6557.1|6555.3|6558.6|6556.4|6556.8|6554.9|139
1601317500000|2020-09-28 18:25:00|6557|6555.2|6559.2|6557.4|6559.9|6558.1|6556.5|6554.7|147
1601317800000|2020-09-28 18:30:00|6559.1|6557.3|6559.3|6557.5|6559.5|6557.7|6559|6557.2|95
1601318100000|2020-09-28 18:35:00|6559.4|6557.6|6560.5|6558.7|6560.7|6558.9|6559.3|6557.5|128
1601318400000|2020-09-28 18:40:00|6560.4|6558.6|6560.3|6558.5|6560.6|6558.8|6559|6556.9|126
1601318700000|2020-09-28 18:45:00|6560.4|6558.6|6559.9|6556.9|6562.2|6559.9|6559.1|6556.8|153
1601319000000|2020-09-28 18:50:00|6560|6557|6560.4|6558.6|6560.6|6558.8|6559.1|6557|102
1601319300000|2020-09-28 18:55:00|6560.5|6558.7|6561.2|6559.4|6561.8|6560|6560.3|6558.5|151
1601319600000|2020-09-28 19:00:00|6560.7|6558.9|6561.4|6559.6|6563.9|6562.1|6560.4|6558.4|413
1601319900000|2020-09-28 19:05:00|6561.3|6559.5|6558.7|6556.9|6563.6|6561.4|6557.8|6556|256
1601320200000|2020-09-28 19:10:00|6558.8|6557|6555.1|6553.3|6559.6|6557.8|6554.4|6552.6|198
1601320500000|2020-09-28 19:15:00|6555|6553.2|6555|6553.2|6556.3|6554.5|6553.9|6551.6|147
1601320800000|2020-09-28 19:20:00|6554.9|6553.1|6553.9|6552.1|6556.1|6554.3|6553.6|6551.8|134
1601321100000|2020-09-28 19:25:00|6554.5|6552.7|6554.9|6553.1|6556|6554.2|6553|6551.2|111
1601321400000|2020-09-28 19:30:00|6554.8|6553|6553.7|6551.9|6555|6553.2|6553.6|6551.8|178
1601321700000|2020-09-28 19:35:00|6553.6|6551.8|6555.8|6554|6556.3|6554.1|6552.5|6550.7|135
1601322000000|2020-09-28 19:40:00|6555.9|6554.1|6557.4|6555.6|6558.3|6556.1|6555.5|6553.7|125
1601322300000|2020-09-28 19:45:00|6557.5|6555.7|6556.9|6555.1|6558.2|6555.8|6556.6|6554.2|142
1601322600000|2020-09-28 19:50:00|6556.6|6554.8|6556.8|6555|6558.1|6556.1|6556|6554.2|185
1601322900000|2020-09-28 19:55:00|6556.9|6555.1|6557.7|6555.9|6558.3|6556.1|6556.3|6554.5|198
1601323200000|2020-09-28 20:00:00|6557.6|6555.8|6557.8|6556|6558.8|6557|6557|6555.2|192
1601323500000|2020-09-28 20:05:00|6557.9|6556.1|6557.8|6556|6558.7|6556.9|6557.4|6555.6|87
1601323800000|2020-09-28 20:10:00|6557.7|6555.9|6557.9|6556.1|6558|6556.2|6557.5|6555.7|81
1601324100000|2020-09-28 20:15:00|6557.8|6556|6557.3|6555.5|6558.1|6556.1|6556.3|6554.2|95
1601324400000|2020-09-28 20:20:00|6557.2|6555.4|6557.6|6555.8|6557.9|6556.1|6557|6554.9|68
1601324700000|2020-09-28 20:25:00|6557.8|6556|6557.9|6556.1|6557.9|6556.1|6557.1|6555.3|65
1601325000000|2020-09-28 20:30:00|6557.8|6556|6556.7|6554.9|6557.9|6556.1|6556.5|6554.7|73
1601325300000|2020-09-28 20:35:00|6556.8|6555|6556.7|6554.9|6557|6555.2|6556.5|6554.7|85
1601325600000|2020-09-28 20:40:00|6556.6|6554.8|6556.8|6555|6557.7|6555.9|6556.6|6554.8|86
1601325900000|2020-09-28 20:45:00|6556.7|6554.9|6555.9|6552.9|6557.2|6555|6555.7|6552.9|78
1601326200000|2020-09-28 20:50:00|6555.5|6552.5|6556|6553|6556.2|6553.6|6554.5|6551.6|160
1601326500000|2020-09-28 20:55:00|6556.2|6553.2|6555.6|6551.6|6556.4|6553.4|6553.8|6549.8|213
1601326800000|2020-09-28 21:00:00|6555.7|6551.7|6555.6|6552|6556|6552|6554.7|6550.7|25
1601327100000|2020-09-28 21:05:00|6555.5|6552.1|6556.8|6552.8|6560.3|6556.7|6555.5|6552|113
1601327400000|2020-09-28 21:10:00|6556.9|6552.9|6555.4|6551.4|6557.3|6553.3|6554.7|6550.7|151
1601327700000|2020-09-28 21:15:00|6555.5|6551.5|6552.7|6548.7|6555.8|6551.8|6552.3|6548.3|155
1601328000000|2020-09-28 21:20:00|6552.8|6548.8|6554.4|6550.4|6555.1|6551.1|6552.7|6548.7|124
1601328300000|2020-09-28 21:25:00|6554.3|6550.3|6555.9|6551.9|6555.9|6551.9|6553.3|6549.3|126
1601328600000|2020-09-28 21:30:00|6555.8|6551.8|6556.7|6552.7|6557.9|6553.9|6555.7|6551.8|103
1601328900000|2020-09-28 21:35:00|6556.8|6552.8|6555.3|6551.3|6557|6553|6554.8|6551|121
1601329200000|2020-09-28 21:40:00|6555.4|6551.5|6555.2|6551.8|6555.4|6551.9|6553.6|6550.3|153
1601329500000|2020-09-28 21:45:00|6555|6551.9|6554.9|6551.8|6555.3|6552|6554.8|6550.9|132
1601329800000|2020-09-28 21:50:00|6555|6551.9|6553.6|6550.6|6555.7|6552.4|6553.6|6550.6|147
1601330100000|2020-09-28 21:55:00|6553.7|6550.7|6553.7|6550.7|6554.9|6551.7|6553.2|6550.2|188
1601330400000|2020-09-28 22:00:00|6553.5|6550.5|6555.1|6552.1|6555.6|6552.6|6553.5|6550.5|226
1601330700000|2020-09-28 22:05:00|6555.2|6552.2|6554.9|6551.9|6555.6|6552.6|6554.9|6551.9|164
1601331000000|2020-09-28 22:10:00|6555|6552|6554.3|6551.3|6555.7|6552.7|6554|6551|116
1601331300000|2020-09-28 22:15:00|6554.2|6551.2|6556.2|6553.2|6556.5|6553.5|6554.2|6551.2|140
1601331600000|2020-09-28 22:20:00|6556.3|6553.3|6557.8|6554.8|6558|6555|6555.9|6552.9|125
1601331900000|2020-09-28 22:25:00|6557.7|6554.7|6558.8|6555.8|6559.3|6556.7|6557.6|6554.6|82
1601332200000|2020-09-28 22:30:00|6558.7|6555.7|6558.1|6555.1|6558.8|6556.2|6558|6555.1|85
1601332500000|2020-09-28 22:35:00|6557.4|6554.4|6556.6|6553.6|6557.7|6554.7|6555.5|6552.5|94
1601332800000|2020-09-28 22:40:00|6556.7|6553.7|6556|6553|6556.8|6553.8|6555.9|6552.9|66
1601333100000|2020-09-28 22:45:00|6555.9|6552.9|6557.3|6554.3|6558.2|6555.2|6555.4|6552.4|81
1601333400000|2020-09-28 22:50:00|6557.4|6554.4|6558.8|6555.8|6558.8|6556|6557.3|6554.3|48
1601333700000|2020-09-28 22:55:00|6558.9|6555.9|6558.7|6555.7|6559.3|6556.3|6558.4|6555.4|67
1601334000000|2020-09-28 23:00:00|6558.9|6555.9|6562.3|6559.3|6562.4|6559.4|6558|6555.5|181
1601334300000|2020-09-28 23:05:00|6562.4|6559.4|6560.7|6557.7|6562.4|6559.6|6560.1|6557.3|156
1601334600000|2020-09-28 23:10:00|6560.6|6557.6|6561.3|6558.3|6562.5|6559.5|6560.5|6557.6|132
1601334900000|2020-09-28 23:15:00|6561.2|6558.2|6560.3|6557.3|6561.4|6558.8|6559.7|6557.3|146
1601335200000|2020-09-28 23:20:00|6560.4|6557.4|6560.6|6558.8|6561|6558.9|6560|6557.3|129
1601335500000|2020-09-28 23:25:00|6560.5|6558.7|6561.7|6559.9|6561.8|6560|6560.1|6557.7|107
1601335800000|2020-09-28 23:30:00|6561.5|6559.7|6561.9|6560.1|6562.5|6560.4|6560.8|6559|155
1601336100000|2020-09-28 23:35:00|6561.8|6560|6560.8|6559|6562.3|6560.1|6560.1|6558.2|106
1601336400000|2020-09-28 23:40:00|6560.9|6559.1|6563.5|6561.7|6565.6|6562.9|6560.8|6559|178
1601336700000|2020-09-28 23:45:00|6563.3|6561.5|6567.4|6565.6|6567.5|6565.7|6563.2|6560.9|186
1601337000000|2020-09-28 23:50:00|6567.5|6565.7|6568.9|6567.1|6570.5|6568.1|6565.9|6564.1|238
1601337300000|2020-09-28 23:55:00|6569|6567.2|6566.9|6565.1|6569.3|6567.2|6566.7|6564.9|159
1601337600000|2020-09-29 00:00:00|6567|6565.2|6567.4|6565.6|6567.9|6566.1|6565.5|6563.6|254
1601337900000|2020-09-29 00:05:00|6567.3|6565.5|6565.9|6564.1|6568|6566.2|6565.6|6563.8|200
1601338200000|2020-09-29 00:10:00|6566|6564.2|6569.1|6567.3|6569.1|6567.3|6565.9|6564.1|248
1601338500000|2020-09-29 00:15:00|6569|6567.2|6569|6567.2|6571.2|6569.2|6568.3|6566.5|265
1601338800000|2020-09-29 00:20:00|6568.9|6567.1|6568.7|6566.9|6569.1|6567.1|6566.6|6564.8|203
1601339100000|2020-09-29 00:25:00|6568.8|6567|6567.6|6565.8|6569.6|6567.8|6567.2|6565.4|172
1601339400000|2020-09-29 00:30:00|6567.2|6565.4|6565.9|6564.1|6568.1|6566|6565.8|6564|156
1601339700000|2020-09-29 00:35:00|6566|6564.2|6566.7|6564.9|6567|6565.2|6565.8|6564|84
1601340000000|2020-09-29 00:40:00|6566.8|6565|6566.2|6564.4|6566.9|6565.1|6565.1|6563.3|127
1601340300000|2020-09-29 00:45:00|6566.1|6564.3|6566.8|6565|6567.8|6566|6566|6564.2|169
1601340600000|2020-09-29 00:50:00|6566.9|6565.1|6564.8|6563|6567|6565.2|6564.5|6562.3|185
1601340900000|2020-09-29 00:55:00|6564.9|6563.1|6563.8|6562|6566.1|6564.2|6563.3|6561.5|136
1601341200000|2020-09-29 01:00:00|6563.7|6561.9|6564.8|6563|6565.9|6564.1|6563.2|6561.4|167
1601341500000|2020-09-29 01:05:00|6564.7|6562.9|6562.3|6560.5|6565.2|6563.4|6561.3|6559.5|158
1601341800000|2020-09-29 01:10:00|6562.7|6560.9|6560.2|6557.2|6562.8|6561|6558.6|6556.8|238
1601342100000|2020-09-29 01:15:00|6559.2|6557.4|6558.5|6556.7|6559.5|6557.7|6557.3|6555.1|205
1601342400000|2020-09-29 01:20:00|6558.6|6556.8|6561.8|6560|6561.8|6560|6557.1|6555.3|209
1601342700000|2020-09-29 01:25:00|6561.7|6559.9|6563.6|6561.8|6564|6562.2|6560.7|6558.9|215
1601343000000|2020-09-29 01:30:00|6563.3|6561.5|6561.6|6559.8|6564|6562.2|6561.1|6559.3|221
1601343300000|2020-09-29 01:35:00|6561.7|6559.9|6562.5|6560.7|6562.8|6561|6561.1|6559.3|228
1601343600000|2020-09-29 01:40:00|6562.6|6560.8|6560.9|6559.1|6562.8|6561|6559.4|6557.6|185
1601343900000|2020-09-29 01:45:00|6561|6559.2|6560.8|6559|6562.1|6560.3|6559.7|6557.9|174
1601344200000|2020-09-29 01:50:00|6560.7|6558.9|6561.8|6560|6561.9|6560.1|6560.6|6558.8|128
1601344500000|2020-09-29 01:55:00|6561.7|6559.9|6561.1|6559.3|6563.3|6561.5|6560.8|6559|141
1601344800000|2020-09-29 02:00:00|6561|6559.2|6559.7|6557.9|6562.1|6559.8|6559.1|6557.3|191
1601345100000|2020-09-29 02:05:00|6559.6|6557.8|6560.6|6558.8|6560.6|6558.8|6559.4|6557.6|133
1601345400000|2020-09-29 02:10:00|6560.5|6558.7|6565.1|6563.3|6566.1|6564.3|6560.5|6558.7|177
1601345700000|2020-09-29 02:15:00|6565|6563.2|6564.7|6562.9|6566.1|6564.3|6563.9|6562.1|154
1601346000000|2020-09-29 02:20:00|6564.6|6562.8|6565|6563.2|6565.2|6563.4|6564|6562.2|121
1601346300000|2020-09-29 02:25:00|6565.1|6563.3|6565.8|6564|6567.1|6565.3|6565|6563.2|177
1601346600000|2020-09-29 02:30:00|6565.9|6564.1|6565|6563.2|6565.9|6564.1|6564.8|6563|149
1601346900000|2020-09-29 02:35:00|6565.1|6563.3|6563.9|6562.1|6565.3|6563.5|6563.9|6562.1|125
1601347200000|2020-09-29 02:40:00|6564|6562.2|6565.9|6564.1|6567.2|6565.4|6564|6562.2|164
1601347500000|2020-09-29 02:45:00|6565.8|6564|6565.1|6563.3|6566.4|6564.6|6565|6563.2|102
1601347800000|2020-09-29 02:50:00|6565.2|6563.4|6565.6|6563.8|6566|6564.2|6565|6563.2|168
1601348100000|2020-09-29 02:55:00|6565.7|6563.9|6567|6565.2|6567.1|6565.3|6565.5|6563.7|117
1601348400000|2020-09-29 03:00:00|6567.1|6565.3|6566.8|6565|6568.1|6566.3|6566.1|6564.3|124
1601348700000|2020-09-29 03:05:00|6566.9|6565.1|6567.9|6566.1|6568.6|6566.8|6566.9|6565.1|122
1601349000000|2020-09-29 03:10:00|6567.8|6566|6568.9|6567.1|6569.9|6568.1|6567.7|6565.9|128
1601349300000|2020-09-29 03:15:00|6569.1|6567.3|6568.6|6566.8|6569.1|6567.3|6567.7|6565.9|132
1601349600000|2020-09-29 03:20:00|6568.7|6566.9|6568.3|6566.5|6569|6567.2|6567.6|6565.8|165
1601349900000|2020-09-29 03:25:00|6568.2|6566.4|6569.8|6568|6570.5|6568.7|6568.2|6566.4|143
1601350200000|2020-09-29 03:30:00|6569.7|6567.9|6569.2|6567.4|6569.8|6568|6569|6567.2|103
1601350500000|2020-09-29 03:35:00|6569.3|6567.5|6569|6567.2|6569.7|6567.9|6568.9|6567.1|114
1601350800000|2020-09-29 03:40:00|6569.1|6567.3|6569.4|6567.6|6569.7|6567.9|6568.7|6566.9|141
1601351100000|2020-09-29 03:45:00|6569.5|6567.7|6569|6567.2|6570.2|6568.4|6568.9|6567.1|108
1601351400000|2020-09-29 03:50:00|6569.2|6567.4|6568|6566.2|6569.3|6567.5|6567.5|6565.7|178
1601351700000|2020-09-29 03:55:00|6568.1|6566.3|6567.2|6565.4|6568.4|6566.6|6566.9|6565.1|139
1601352000000|2020-09-29 04:00:00|6567.3|6565.5|6567.7|6565.9|6568.1|6566.3|6567|6565.2|119
1601352300000|2020-09-29 04:05:00|6567.6|6565.8|6567.1|6565.3|6567.9|6566.1|6567|6565.2|109
1601352600000|2020-09-29 04:10:00|6567|6565.2|6566.9|6565.1|6567.9|6566.1|6566.8|6565|97
1601352900000|2020-09-29 04:15:00|6567|6565.2|6569.1|6567.3|6569.3|6567.5|6566.9|6565.1|132
1601353200000|2020-09-29 04:20:00|6569.2|6567.4|6568.8|6567|6569.2|6567.4|6568.3|6566.5|152
1601353500000|2020-09-29 04:25:00|6568.9|6567.1|6568.6|6566.8|6569|6567.2|6568.3|6566.5|131
1601353800000|2020-09-29 04:30:00|6568.5|6566.7|6567.8|6566|6568.7|6566.9|6567.6|6565.8|95
1601354100000|2020-09-29 04:35:00|6567.7|6565.9|6567.6|6565.8|6568.5|6566.7|6566.8|6565|145
1601354400000|2020-09-29 04:40:00|6567.7|6565.9|6566.8|6565|6567.7|6565.9|6566.7|6564.9|110
1601354700000|2020-09-29 04:45:00|6566.9|6565.1|6568.1|6566.3|6568.5|6566.7|6566.8|6565|124
1601355000000|2020-09-29 04:50:00|6567.9|6566.1|6567.7|6565.9|6569.3|6567.5|6567.5|6565.7|104
1601355300000|2020-09-29 04:55:00|6567.6|6565.8|6567.8|6566|6568.5|6566.7|6567.6|6565.8|145
1601355600000|2020-09-29 05:00:00|6567.9|6566.1|6569.1|6567.3|6569.8|6568|6566.8|6565|240
1601355900000|2020-09-29 05:05:00|6569.2|6567.4|6569.1|6567.3|6570|6568.2|6568.7|6566.9|139
1601356200000|2020-09-29 05:10:00|6569|6567.2|6568.2|6566.4|6569.1|6567.3|6567.9|6566.1|140
1601356500000|2020-09-29 05:15:00|6568.1|6566.3|6566.1|6564.3|6568.2|6566.4|6565.9|6564.1|202
1601356800000|2020-09-29 05:20:00|6566|6564.2|6563.2|6561.4|6566.7|6564.9|6563|6561.2|234
1601357100000|2020-09-29 05:25:00|6563.1|6561.3|6562.7|6560.9|6563.9|6562.1|6561.9|6560.1|160
1601357400000|2020-09-29 05:30:00|6562.6|6560.8|6560.8|6559|6562.6|6560.8|6560.6|6558.8|142
1601357700000|2020-09-29 05:35:00|6560.9|6559.1|6562.2|6560.4|6562.9|6561.1|6560.8|6559|125
1601358000000|2020-09-29 05:40:00|6561.8|6560|6562.8|6561|6562.8|6561|6561.5|6559.7|215
1601358300000|2020-09-29 05:45:00|6562.7|6560.9|6565.6|6563.8|6565.8|6564|6562.7|6560.9|180
1601358600000|2020-09-29 05:50:00|6565.7|6563.9|6565|6563.2|6566.9|6565.1|6564.8|6563|198
1601358900000|2020-09-29 05:55:00|6565.1|6563.3|6565.6|6563.8|6566.3|6564.5|6564.7|6562.9|172
1601359200000|2020-09-29 06:00:00|6565.5|6563.7|6563.8|6562|6566.2|6564.4|6563|6561.2|246
1601359500000|2020-09-29 06:05:00|6564|6562.2|6568.3|6566.5|6568.3|6566.5|6563.8|6562|201
1601359800000|2020-09-29 06:10:00|6569|6567.2|6562.7|6560.9|6569.1|6567.3|6562.7|6560.9|278
1601360100000|2020-09-29 06:15:00|6562.8|6561|6561.6|6559.8|6563.1|6561.3|6559.5|6557.7|293
1601360400000|2020-09-29 06:20:00|6561.5|6559.7|6563.1|6561.3|6563.8|6562|6561.1|6559.3|253
1601360700000|2020-09-29 06:25:00|6563|6561.2|6565.4|6563.6|6565.5|6563.7|6562.5|6560.7|196
1601361000000|2020-09-29 06:30:00|6565.5|6563.7|6564|6562.2|6565.8|6564|6563.6|6561.8|198
1601361300000|2020-09-29 06:35:00|6564.2|6562.4|6559.1|6557.3|6564.2|6562.4|6558.8|6557|294
1601361600000|2020-09-29 06:40:00|6559.5|6557.7|6561.3|6559.5|6561.8|6560|6557.5|6555.5|227
1601361900000|2020-09-29 06:45:00|6561.2|6559.4|6563.5|6561.7|6564.6|6562.8|6560.7|6558.9|225
1601362200000|2020-09-29 06:50:00|6563.4|6561.6|6568|6566.2|6569.2|6567.4|6563|6561.2|304
1601362500000|2020-09-29 06:55:00|6567.9|6566.1|6564|6562.2|6567.9|6566.1|6562.9|6561.1|241
1601362800000|2020-09-29 07:00:00|6563.7|6561.9|6563.1|6561.3|6566.6|6564.8|6561.8|6560|407
1601363100000|2020-09-29 07:05:00|6563|6561.2|6558|6556.2|6563.2|6561.4|6556.3|6554.5|361
1601363400000|2020-09-29 07:10:00|6557.9|6556.1|6555.6|6553.8|6558.1|6556.3|6553.3|6551.4|401
1601363700000|2020-09-29 07:15:00|6555.7|6553.9|6556.9|6555.1|6559.1|6557.3|6554.7|6552.9|321
1601364000000|2020-09-29 07:20:00|6556.6|6554.8|6561|6559.2|6561.3|6559.5|6556.6|6554.8|366
1601364300000|2020-09-29 07:25:00|6561.1|6559.3|6557.9|6556.1|6563.2|6561.4|6557.6|6555.8|331
1601364600000|2020-09-29 07:30:00|6557.8|6556|6558.3|6556.5|6560.8|6559|6557.3|6555.5|409
1601364900000|2020-09-29 07:35:00|6558.4|6556.6|6562.2|6560.4|6562.6|6560.8|6558.2|6556.4|337
1601365200000|2020-09-29 07:40:00|6562.5|6560.7|6563|6561.2|6563.2|6561.4|6559.2|6557.4|360
1601365500000|2020-09-29 07:45:00|6562.9|6561.1|6564|6562.2|6565.5|6563.7|6562.5|6560.7|364
1601365800000|2020-09-29 07:50:00|6564.1|6562.3|6564.1|6562.3|6565.6|6563.8|6563.1|6561.3|309
1601366100000|2020-09-29 07:55:00|6564.2|6562.4|6568|6566.2|6570.1|6568.3|6564.2|6562.4|345
1601366400000|2020-09-29 08:00:00|6568.3|6566.5|6562.7|6560.9|6568.6|6566.8|6562|6560.2|346
1601366700000|2020-09-29 08:05:00|6562.8|6561|6562.2|6560.4|6564.8|6563|6561.2|6559.4|387
1601367000000|2020-09-29 08:10:00|6562.1|6560.3|6566.3|6564.5|6566.4|6564.6|6561.8|6560|258
1601367300000|2020-09-29 08:15:00|6566.1|6564.3|6566.9|6565.1|6569|6567.2|6565.7|6563.9|240
1601367600000|2020-09-29 08:20:00|6567|6565.2|6569.7|6567.9|6569.7|6567.9|6566.2|6564.3|268
1601367900000|2020-09-29 08:25:00|6569.6|6567.8|6569|6567.2|6569.8|6568|6568|6566.2|187
1601368200000|2020-09-29 08:30:00|6568.9|6567.1|6573.1|6571.3|6574.1|6572.3|6567.9|6566.1|270
1601368500000|2020-09-29 08:35:00|6573.2|6571.4|6572.5|6570.7|6573.6|6571.8|6571|6569.2|210
1601368800000|2020-09-29 08:40:00|6572.6|6570.8|6574.6|6572.8|6574.7|6572.9|6572.6|6570.8|246
1601369100000|2020-09-29 08:45:00|6574.7|6572.9|6574.6|6572.8|6578.1|6576.3|6573.3|6571.5|284
1601369400000|2020-09-29 08:50:00|6574.7|6572.9|6574.8|6573|6575.8|6574|6572.6|6570.8|332
1601369700000|2020-09-29 08:55:00|6574.9|6573.1|6583|6581.2|6583.6|6581.2|6574.3|6572.5|255
1601370000000|2020-09-29 09:00:00|6582.9|6581.1|6587.9|6586.1|6588.6|6586.8|6581.8|6579.7|294
1601370300000|2020-09-29 09:05:00|6588|6586.2|6589.2|6587.4|6590.5|6588.7|6586|6584.2|401
1601370600000|2020-09-29 09:10:00|6589.1|6587.3|6584.7|6582.9|6589.7|6587.9|6584.6|6582.8|333
1601370900000|2020-09-29 09:15:00|6584.6|6582.8|6584.5|6582.7|6585.1|6583.3|6583.2|6581.4|270
1601371200000|2020-09-29 09:20:00|6584.6|6582.8|6583|6581.2|6586.7|6584.9|6582.2|6580.4|265
1601371500000|2020-09-29 09:25:00|6582.8|6581|6584.5|6582.7|6585.1|6583.3|6581|6579.2|290
1601371800000|2020-09-29 09:30:00|6584.6|6582.8|6588.1|6586.3|6588.2|6586.4|6583.7|6581.9|311
1601372100000|2020-09-29 09:35:00|6588.2|6586.4|6589.6|6587.8|6591|6589.2|6588.1|6586.3|277
1601372400000|2020-09-29 09:40:00|6589.7|6587.9|6590.4|6588.6|6590.9|6589.1|6588.3|6586.5|292
1601372700000|2020-09-29 09:45:00|6590.5|6588.7|6591.7|6589.9|6592.3|6590.5|6589.9|6588.1|299
1601373000000|2020-09-29 09:50:00|6591.6|6589.8|6592.1|6590.3|6593|6591|6588.8|6587|302
1601373300000|2020-09-29 09:55:00|6592|6590.2|6592.3|6590.5|6594.7|6592.9|6591.7|6589.9|257
1601373600000|2020-09-29 10:00:00|6591.9|6590.1|6589.5|6587.7|6592.6|6590.8|6588.5|6586.7|292
1601373900000|2020-09-29 10:05:00|6589.6|6587.8|6585.5|6583.7|6589.9|6588.1|6585|6583.2|291
1601374200000|2020-09-29 10:10:00|6585.2|6583.4|6587.2|6585.4|6589.9|6587.6|6584.8|6583|289
1601374500000|2020-09-29 10:15:00|6587.3|6585.5|6588.7|6586.9|6588.9|6587|6586.3|6584.5|222
1601374800000|2020-09-29 10:20:00|6588.8|6587|6587.5|6585.7|6589.5|6587.7|6586.8|6585|231
1601375100000|2020-09-29 10:25:00|6587.4|6585.6|6587.9|6586.1|6588.6|6586.8|6586.4|6584.6|179
1601375400000|2020-09-29 10:30:00|6587.8|6586|6587.9|6586.1|6588.7|6586.9|6586.7|6584.9|198
1601375700000|2020-09-29 10:35:00|6587.8|6586|6585.4|6583.6|6588|6586.2|6582.7|6580.9|289
1601376000000|2020-09-29 10:40:00|6585.3|6583.5|6585|6583.2|6586.3|6584.5|6584.9|6583.1|153
1601376300000|2020-09-29 10:45:00|6585.1|6583.3|6586.8|6585|6586.8|6585|6583.8|6582|230
1601376600000|2020-09-29 10:50:00|6587.6|6585.8|6585.2|6583.4|6589.9|6588.1|6585|6583.2|306
1601376900000|2020-09-29 10:55:00|6585.1|6583.3|6589.8|6588|6589.8|6588|6585.1|6583.3|259
1601377200000|2020-09-29 11:00:00|6589.9|6588.1|6591.6|6589.8|6593|6591.2|6588.9|6587.1|325
1601377500000|2020-09-29 11:05:00|6591.5|6589.7|6594.5|6592.7|6594.5|6592.7|6590.1|6588.3|325
1601377800000|2020-09-29 11:10:00|6594.4|6592.6|6591.4|6589.6|6596.4|6594.6|6591.4|6589.6|350
1601378100000|2020-09-29 11:15:00|6591.3|6589.5|6591|6589.2|6594.2|6592.4|6589.7|6587.9|329
1601378400000|2020-09-29 11:20:00|6590.9|6589.1|6591|6589.2|6592.7|6590.9|6590.4|6588.6|301
1601378700000|2020-09-29 11:25:00|6590.8|6589|6592.4|6590.6|6592.8|6591|6590.7|6588.9|324
1601379000000|2020-09-29 11:30:00|6592.5|6590.7|6591.5|6589.7|6593|6591.2|6590.4|6588.6|281
1601379300000|2020-09-29 11:35:00|6591.4|6589.6|6593.9|6592.1|6594|6592.2|6591.4|6589.6|208
1601379600000|2020-09-29 11:40:00|6594|6592.2|6591.9|6590.1|6594.1|6592.3|6590.8|6589|241
1601379900000|2020-09-29 11:45:00|6591.8|6590|6591.6|6589.8|6592.6|6590.8|6590.4|6588.6|311
1601380200000|2020-09-29 11:50:00|6591.1|6589.3|6590.7|6588.9|6592.6|6590.8|6589.4|6587.6|237
1601380500000|2020-09-29 11:55:00|6590.6|6588.8|6595.7|6593.9|6595.7|6593.9|6590.6|6588.8|187
1601380800000|2020-09-29 12:00:00|6595.6|6593.8|6593.7|6591.9|6596.1|6594.3|6592.3|6590.5|265
1601381100000|2020-09-29 12:05:00|6593.8|6592|6592.4|6590.6|6594.9|6593.1|6591.9|6590.1|297
1601381400000|2020-09-29 12:10:00|6592.5|6590.7|6593.8|6592|6594.2|6592.4|6592.4|6590.4|200
1601381700000|2020-09-29 12:15:00|6593.7|6591.9|6595.9|6594.1|6596|6594.2|6593.2|6591.4|264
1601382000000|2020-09-29 12:20:00|6596|6594.2|6596.8|6595|6597|6595.2|6594.7|6592.9|294
1601382300000|2020-09-29 12:25:00|6596.7|6594.9|6595.3|6592.3|6598.3|6596.5|6594.1|6591.9|307
1601382600000|2020-09-29 12:30:00|6594.6|6592.8|6593.6|6591.8|6596|6594.2|6593.6|6591.8|250
1601382900000|2020-09-29 12:35:00|6594|6592.2|6591.1|6589.3|6594.1|6592.3|6591.1|6589.3|234
1601383200000|2020-09-29 12:40:00|6590.7|6588.9|6591.4|6589.6|6591.4|6589.6|6586.1|6584.3|367
1601383500000|2020-09-29 12:45:00|6591.2|6589.4|6591.7|6589.9|6592.5|6590.7|6591.1|6589.3|293
1601383800000|2020-09-29 12:50:00|6591.8|6590|6589.5|6587.7|6592.2|6590.4|6587.6|6585.8|192
1601384100000|2020-09-29 12:55:00|6589.6|6587.8|6590.8|6589|6591.6|6589.8|6589.6|6587.8|193
1601384400000|2020-09-29 13:00:00|6590.9|6589.1|6589.1|6587.3|6591.1|6589.3|6588.6|6586.8|285
1601384700000|2020-09-29 13:05:00|6588.9|6587.1|6590.4|6588.6|6591.4|6589.6|6587.5|6585.7|264
1601385000000|2020-09-29 13:10:00|6590.3|6588.5|6587.9|6586.1|6590.4|6588.6|6587.6|6585.8|213
1601385300000|2020-09-29 13:15:00|6587.8|6586|6591.9|6590.1|6592.4|6590.6|6587.1|6585.3|275
1601385600000|2020-09-29 13:20:00|6591.8|6590|6592.2|6590.4|6592.9|6591.1|6590.8|6589|172
1601385900000|2020-09-29 13:25:00|6592.1|6590.3|6592.5|6590.7|6593.5|6591.7|6590.4|6588.6|233
1601386200000|2020-09-29 13:30:00|6592.4|6590.6|6594.1|6592.3|6596.9|6595.1|6591.5|6589.7|470
1601386500000|2020-09-29 13:35:00|6594.3|6592.5|6592.1|6590.3|6595|6593.2|6592.1|6590.3|307
1601386800000|2020-09-29 13:40:00|6592.5|6590.7|6592.3|6590.5|6595.2|6593.4|6590.4|6588.6|362
1601387100000|2020-09-29 13:45:00|6592.2|6590.4|6592|6590.2|6595.8|6594|6591.8|6590|318
1601387400000|2020-09-29 13:50:00|6592.2|6590.4|6592|6590.2|6592.3|6590.5|6590|6588.2|261
1601387700000|2020-09-29 13:55:00|6591.9|6590.1|6591.5|6588.5|6592.9|6591.1|6589.4|6587.4|234
1601388000000|2020-09-29 14:00:00|6591.4|6588.4|6590.2|6588.4|6591.9|6589.9|6588.6|6586.7|429
1601388300000|2020-09-29 14:05:00|6590.3|6588.5|6588.1|6586.3|6591.5|6589.7|6587.4|6585.6|319
1601388600000|2020-09-29 14:10:00|6588.4|6586.6|6586.1|6584.3|6588.5|6586.7|6585.8|6584|309
1601388900000|2020-09-29 14:15:00|6586.2|6584.4|6588.5|6586.7|6588.8|6587|6586|6584.2|260
1601389200000|2020-09-29 14:20:00|6588.4|6586.6|6590.6|6588.8|6590.9|6589.1|6587.1|6585.3|363
1601389500000|2020-09-29 14:25:00|6590.7|6588.9|6594.1|6592.3|6597|6595.2|6589.3|6587.5|476
1601389800000|2020-09-29 14:30:00|6594|6592.2|6591.2|6589.4|6595.7|6593.8|6590.6|6588.8|420
1601390100000|2020-09-29 14:35:00|6591.3|6589.5|6587.8|6586|6593|6591.2|6586.2|6584.4|416
1601390400000|2020-09-29 14:40:00|6587.9|6586.1|6590.7|6588.9|6590.9|6589.1|6586.8|6585|330
1601390700000|2020-09-29 14:45:00|6590.8|6589|6592.6|6590.8|6592.8|6591|6588.4|6586.6|378
1601391000000|2020-09-29 14:50:00|6592.5|6590.7|6589.6|6587.8|6592.9|6591.1|6588.5|6586.6|286
1601391300000|2020-09-29 14:55:00|6589.5|6587.7|6582.6|6580.8|6589.7|6587.9|6581.6|6579.8|388
1601391600000|2020-09-29 15:00:00|6582.8|6581|6585.4|6583.6|6585.8|6584|6580.9|6579.1|406
1601391900000|2020-09-29 15:05:00|6585.5|6583.7|6585.8|6584|6588|6586.2|6585.2|6583.4|284
1601392200000|2020-09-29 15:10:00|6585.9|6584.1|6587|6585.2|6587.9|6586.1|6585.6|6583.8|182
1601392500000|2020-09-29 15:15:00|6586.9|6585.1|6587.7|6585.9|6588.9|6587.1|6586.8|6585|174
1601392800000|2020-09-29 15:20:00|6587.8|6586|6591|6588|6591.2|6589.3|6587.8|6586|214
1601393100000|2020-09-29 15:25:00|6590.4|6588.6|6587.4|6585.6|6590.7|6588.9|6586.3|6584.5|153
1601393400000|2020-09-29 15:30:00|6587.3|6585.5|6587.8|6586|6587.9|6586.1|6586|6584.2|277
1601393700000|2020-09-29 15:35:00|6587.9|6586.1|6587.9|6586.1|6589.4|6587.6|6586.5|6584.7|259
1601394000000|2020-09-29 15:40:00|6588|6586.2|6582|6580.2|6588.4|6586.6|6581.8|6579.7|415
1601394300000|2020-09-29 15:45:00|6581.7|6579.9|6583.3|6581.5|6584.5|6582.7|6581.7|6579.9|329
1601394600000|2020-09-29 15:50:00|6583.2|6581.4|6583.8|6582|6584.6|6582.8|6582.9|6581|259
1601394900000|2020-09-29 15:55:00|6583.7|6581.9|6581.5|6579.7|6584.8|6583|6581.4|6579.6|231
1601395200000|2020-09-29 16:00:00|6581.6|6579.8|6577.6|6575.8|6582.2|6580.2|6577.5|6575.7|336
1601395500000|2020-09-29 16:05:00|6577.5|6575.7|6579.7|6577.9|6579.8|6578|6575.9|6574.1|246
1601395800000|2020-09-29 16:10:00|6579.4|6577.6|6578.9|6577.1|6579.7|6577.9|6578.3|6576.5|204
1601396100000|2020-09-29 16:15:00|6579|6577.2|6579.4|6577.6|6579.6|6577.8|6578.1|6576.3|194
1601396400000|2020-09-29 16:20:00|6579.3|6577.5|6580|6578.2|6580.3|6578.5|6578.2|6576.4|199
1601396700000|2020-09-29 16:25:00|6579.9|6578.1|6582.4|6580.6|6582.4|6580.6|6579.1|6577.3|186
1601397000000|2020-09-29 16:30:00|6582.5|6580.7|6582.8|6581|6583.4|6581.6|6581.3|6579.5|210
1601397300000|2020-09-29 16:35:00|6582.9|6581.1|6587|6585.2|6587.5|6585.7|6582.8|6581|243
1601397600000|2020-09-29 16:40:00|6586.9|6585.1|6585.1|6583.3|6586.9|6585.1|6584.8|6583|241
1601397900000|2020-09-29 16:45:00|6585|6583.2|6588.9|6587.1|6589.5|6587.7|6584.1|6582.3|230
1601398200000|2020-09-29 16:50:00|6589|6587.2|6589|6587.2|6589.1|6587.3|6588.2|6586.4|178
1601398500000|2020-09-29 16:55:00|6589.1|6587.3|6588.9|6587.1|6590.5|6588.7|6588.4|6586.6|228
1601398800000|2020-09-29 17:00:00|6589|6587.2|6587.3|6585.5|6590|6588.2|6587.1|6585.3|180
1601399100000|2020-09-29 17:05:00|6587.4|6585.6|6586.4|6584.6|6588|6586.2|6585.2|6583.4|225
1601399400000|2020-09-29 17:10:00|6586.5|6584.7|6586|6584.2|6587.3|6585.5|6585.5|6583.7|223
1601399700000|2020-09-29 17:15:00|6586.3|6584.5|6588.5|6586.7|6588.6|6586.8|6585.8|6584|198
1601400000000|2020-09-29 17:20:00|6588.6|6586.8|6588.8|6587|6590.3|6588.5|6588|6586.2|210
1601400300000|2020-09-29 17:25:00|6588.9|6587.1|6588.9|6587.1|6589.4|6587.5|6587.7|6585.9|217
1601400600000|2020-09-29 17:30:00|6589|6587.2|6589.7|6587.9|6590|6588.2|6589|6587.2|180
1601400900000|2020-09-29 17:35:00|6589.6|6587.8|6589.2|6587.4|6589.9|6588.1|6588.8|6587|215
1601401200000|2020-09-29 17:40:00|6589.1|6587.3|6590.1|6588.3|6590.3|6588.5|6588.7|6586.9|195
1601401500000|2020-09-29 17:45:00|6590|6588.2|6592|6590.2|6593.2|6591.4|6589.9|6588.1|236
1601401800000|2020-09-29 17:50:00|6591.9|6590.1|6594.4|6592.6|6594.9|6593.1|6591.9|6590.1|244
1601402100000|2020-09-29 17:55:00|6594.3|6592.5|6595.8|6592.8|6596.1|6594.1|6594.2|6591.9|221
1601402400000|2020-09-29 18:00:00|6595.6|6592.5|6593.9|6592.1|6596.1|6594|6593.8|6591.5|196
1601402700000|2020-09-29 18:05:00|6594|6592.2|6595.2|6593.4|6595.3|6593.5|6592.8|6591|134
1601403000000|2020-09-29 18:10:00|6595.1|6593.3|6594.9|6593.1|6596|6594.2|6594.4|6592.2|142
1601403300000|2020-09-29 18:15:00|6594.8|6593|6600.3|6598.5|6600.8|6599|6594.8|6593|194
1601403600000|2020-09-29 18:20:00|6600.1|6598.3|6600|6598.2|6600.8|6598.5|6599.3|6597.3|123
1601403900000|2020-09-29 18:25:00|6600.1|6598.3|6601.8|6600|6603.7|6601.9|6600|6598.2|141
1601404200000|2020-09-29 18:30:00|6601.7|6599.9|6601.9|6600.1|6603.8|6602|6601|6599.2|164
1601404500000|2020-09-29 18:35:00|6602|6600.2|6597.9|6596.1|6602|6600.2|6597.9|6596.1|162
1601404800000|2020-09-29 18:40:00|6598.5|6596.7|6596.7|6594.9|6598.8|6596.9|6596.5|6594.7|155
1601405100000|2020-09-29 18:45:00|6596.6|6594.8|6595.9|6594.1|6597.4|6595.6|6595.8|6593.4|133
1601405400000|2020-09-29 18:50:00|6595.8|6594|6594|6592.2|6597.3|6595|6593.8|6592|179
1601405700000|2020-09-29 18:55:00|6594.1|6592.3|6594.3|6591.3|6594.5|6592.5|6593.1|6590.7|171
1601406000000|2020-09-29 19:00:00|6594.5|6591.5|6592.8|6591|6594.5|6592.2|6590.9|6588.5|259
1601406300000|2020-09-29 19:05:00|6592.3|6590.5|6591|6589.2|6593|6590.7|6590.8|6588.4|188
1601406600000|2020-09-29 19:10:00|6591.1|6589.3|6590.9|6589.1|6592.2|6590.1|6590.7|6588.9|108
1601406900000|2020-09-29 19:15:00|6590.8|6589|6591.9|6590.1|6592.5|6590.4|6590.7|6588.4|115
1601407200000|2020-09-29 19:20:00|6591.8|6590|6591.9|6590.1|6592.6|6590.2|6591.7|6589.3|118
1601407500000|2020-09-29 19:25:00|6592|6590.2|6592.9|6591.1|6593.6|6591.3|6591.8|6589.5|125
1601407800000|2020-09-29 19:30:00|6592.8|6591|6592.7|6590.9|6594|6591.6|6591.7|6589.4|120
1601408100000|2020-09-29 19:35:00|6592.8|6591|6588.9|6587.1|6592.8|6591|6587.8|6586|123
1601408400000|2020-09-29 19:40:00|6589|6587.2|6590.1|6588.3|6590.1|6588.3|6588.8|6587|84
1601408700000|2020-09-29 19:45:00|6590.4|6588.6|6590.9|6589.1|6592|6589.7|6589.9|6588.1|131
1601409000000|2020-09-29 19:50:00|6591|6589.2|6592|6590.2|6592.7|6590.9|6590.9|6588.9|129
1601409300000|2020-09-29 19:55:00|6591.9|6590.1|6590.9|6589.1|6592.5|6590.2|6589.8|6587.7|168
1601409600000|2020-09-29 20:00:00|6591.1|6589.3|6590.8|6587.8|6591.5|6589.3|6588.8|6586.5|132
1601409900000|2020-09-29 20:05:00|6590.9|6587.9|6593.1|6590.1|6593.2|6590.2|6590.5|6587.9|106
1601410200000|2020-09-29 20:10:00|6593|6590|6593|6590|6593.3|6590.7|6591.9|6589.5|93
1601410500000|2020-09-29 20:15:00|6592.9|6589.9|6593.2|6590.2|6593.3|6590.9|6592.4|6589.9|90
1601410800000|2020-09-29 20:20:00|6593.1|6590.1|6591.3|6589.5|6593.4|6590.9|6590|6587.6|106
1601411100000|2020-09-29 20:25:00|6591.2|6589.4|6592|6590.2|6592.9|6590.4|6591|6589.2|83
1601411400000|2020-09-29 20:30:00|6592.1|6590.3|6592.5|6589.5|6593.9|6591.5|6591.8|6589.4|113
1601411700000|2020-09-29 20:35:00|6592.6|6589.6|6593|6591.2|6593.8|6591.3|6592.3|6589.4|60
1601412000000|2020-09-29 20:40:00|6593.1|6591.3|6593.8|6592|6594.7|6592.3|6593.1|6590.8|75
1601412300000|2020-09-29 20:45:00|6594.5|6591.5|6593.6|6590.6|6594.6|6592.2|6592.9|6590.1|63
1601412600000|2020-09-29 20:50:00|6593.5|6590.5|6593.5|6590.5|6593.8|6591.1|6592.3|6589.8|108
1601412900000|2020-09-29 20:55:00|6593|6590|6591.7|6587.7|6594.7|6591.7|6591.7|6587.7|150
1601413200000|2020-09-29 21:00:00|6592.1|6588.1|6594.3|6590.3|6594.4|6590.4|6589|6585|41
1601413500000|2020-09-29 21:05:00|6594.4|6590.4|6596.3|6592.3|6597.8|6593.8|6593.9|6589.9|196
1601413800000|2020-09-29 21:10:00|6595.7|6591.7|6595.9|6591.9|6596.7|6592.7|6595|6591|140
1601414100000|2020-09-29 21:15:00|6596|6592|6595|6591|6596.4|6592.4|6594.9|6590.9|102
1601414400000|2020-09-29 21:20:00|6595.1|6591.1|6594.3|6590.3|6595.2|6591.2|6594.3|6590.3|83
1601414700000|2020-09-29 21:25:00|6594.6|6590.6|6594.9|6590.9|6595.1|6591.1|6594.2|6590.2|90
1601415000000|2020-09-29 21:30:00|6594.8|6590.8|6588.9|6584.9|6594.9|6590.9|6587|6583|270
1601415300000|2020-09-29 21:35:00|6589.1|6585.1|6589.4|6585.4|6590.6|6586.6|6587.1|6583.1|234
1601415600000|2020-09-29 21:40:00|6589.6|6585.6|6588.6|6584.6|6589.7|6585.7|6588.4|6584.4|163
1601415900000|2020-09-29 21:45:00|6588.7|6584.7|6589.5|6585.5|6590.6|6586.6|6588.5|6584.5|211
1601416200000|2020-09-29 21:50:00|6589.6|6585.6|6589.6|6585.6|6590.1|6586.1|6588.9|6584.9|129
1601416500000|2020-09-29 21:55:00|6589.7|6585.7|6589.9|6585.9|6590.1|6586.1|6589.5|6585.5|156
1601416800000|2020-09-29 22:00:00|6589.8|6585.8|6591.5|6588.5|6592.4|6588.9|6589|6585.8|257
1601417100000|2020-09-29 22:05:00|6591.8|6588.8|6591.3|6588.3|6591.8|6588.9|6590.3|6587.3|117
1601417400000|2020-09-29 22:10:00|6591.4|6588.4|6592.5|6589.5|6593.4|6590.4|6591.3|6588.3|96
1601417700000|2020-09-29 22:15:00|6592.4|6589.4|6591.7|6588.7|6592.6|6589.6|6591.3|6588.3|89
1601418000000|2020-09-29 22:20:00|6591.8|6588.8|6591.4|6588.4|6591.8|6588.8|6591.3|6588.3|79
1601418300000|2020-09-29 22:25:00|6591.3|6588.3|6591.2|6588.2|6591.6|6588.6|6591.2|6588.2|73
1601418600000|2020-09-29 22:30:00|6591.3|6588.3|6593.3|6590.3|6593.6|6590.6|6590.2|6587.2|108
1601418900000|2020-09-29 22:35:00|6593.7|6590.7|6593.8|6590.8|6594.1|6591.1|6592.8|6589.8|107
1601419200000|2020-09-29 22:40:00|6593.9|6590.9|6594.2|6591.2|6595.2|6592.2|6593.8|6590.8|78
1601419500000|2020-09-29 22:45:00|6594.1|6591.1|6594.5|6591.5|6595.2|6592.2|6594|6591|82
1601419800000|2020-09-29 22:50:00|6594.4|6591.4|6595.1|6592.1|6595.9|6592.9|6594.3|6591.3|102
1601420100000|2020-09-29 22:55:00|6595.2|6592.2|6597.4|6594.4|6598.4|6595.4|6595.1|6592.1|174
1601420400000|2020-09-29 23:00:00|6597.5|6594.5|6596.3|6593.3|6598|6595|6595.3|6592.3|118
1601420700000|2020-09-29 23:05:00|6596.4|6593.4|6596.9|6593.9|6597.3|6594.7|6595.4|6592.4|84
1601421000000|2020-09-29 23:10:00|6597.1|6594.1|6596.4|6593.4|6597.2|6594.4|6595.7|6593.3|94
1601421300000|2020-09-29 23:15:00|6596.3|6593.3|6596.2|6594.4|6596.8|6594.5|6594.8|6592.1|72
1601421600000|2020-09-29 23:20:00|6596.3|6594.5|6596.9|6595.1|6597.1|6595.2|6595.7|6593.5|97
1601421900000|2020-09-29 23:25:00|6596.8|6595|6598.5|6596.7|6599.5|6597.1|6596.8|6594.7|100
1601422200000|2020-09-29 23:30:00|6599|6596|6598|6595|6599.1|6596.5|6596.6|6594.2|121
1601422500000|2020-09-29 23:35:00|6598.1|6595.1|6598.7|6596.9|6599.1|6596.9|6597.2|6594.8|95
1601422800000|2020-09-29 23:40:00|6598.8|6597|6598.8|6597|6599.1|6597.3|6597.7|6595.9|74
1601423100000|2020-09-29 23:45:00|6598.9|6597.1|6600.8|6599|6601|6599.1|6598.8|6596.8|120
1601423400000|2020-09-29 23:50:00|6600.7|6598.9|6601|6599.2|6602.3|6600|6600.7|6598.3|91
1601423700000|2020-09-29 23:55:00|6600.9|6599.1|6602.7|6599.7|6602.8|6599.8|6600.9|6598.6|78
1601424000000|2020-09-30 00:00:00|6602.6|6599.6|6603.9|6602.1|6605.6|6603.2|6602.6|6599.6|181
1601424300000|2020-09-30 00:05:00|6604.1|6602.3|6605.9|6604.1|6607.5|6605.2|6604|6601.8|266
1601424600000|2020-09-30 00:10:00|6605.8|6604|6606.8|6605|6607.6|6605.4|6605.6|6603.2|216
1601424900000|2020-09-30 00:15:00|6606.9|6605.1|6606.7|6604.9|6608.1|6605.9|6604.7|6602.9|203
1601425200000|2020-09-30 00:20:00|6606.8|6605|6602.8|6601|6607.2|6605.4|6602.8|6601|223
1601425500000|2020-09-30 00:25:00|6602.9|6601.1|6603.7|6601.9|6604.7|6602.9|6602.4|6600.6|173
1601425800000|2020-09-30 00:30:00|6603|6601.2|6607|6605.2|6607.1|6605.3|6601.5|6599.7|253
1601426100000|2020-09-30 00:35:00|6607.1|6605.3|6608.7|6606.9|6609.7|6607.9|6607|6605.2|168
1601426400000|2020-09-30 00:40:00|6608.8|6607|6606.9|6605.1|6610.4|6608.1|6606.8|6605|187
1601426700000|2020-09-30 00:45:00|6606.6|6604.8|6605.6|6603.8|6608.1|6605.6|6605.4|6603.6|251
1601427000000|2020-09-30 00:50:00|6605.7|6603.9|6600.3|6597.3|6607.9|6606.1|6599.5|6597.3|247
1601427300000|2020-09-30 00:55:00|6599.9|6596.9|6602.4|6599.4|6605.6|6603.2|6599.5|6596.5|301
1601427600000|2020-09-30 01:00:00|6602.7|6599.7|6605.8|6604|6606.6|6604.2|6601.4|6598.4|265
1601427900000|2020-09-30 01:05:00|6605.7|6603.9|6603.6|6601.8|6607.5|6605.3|6602.6|6600.2|230
1601428200000|2020-09-30 01:10:00|6603.5|6601.7|6603.5|6600.5|6603.7|6601.8|6600.5|6598.2|283
1601428500000|2020-09-30 01:15:00|6603.4|6600.4|6608|6606.2|6608.4|6606.5|6602.9|6600.4|327
1601428800000|2020-09-30 01:20:00|6607.9|6606.1|6608.9|6607.1|6609.4|6607.2|6605.7|6603.8|276
1601429100000|2020-09-30 01:25:00|6608.8|6607|6613.1|6610.1|6614.1|6611.2|6607.8|6605.5|266
1601429400000|2020-09-30 01:30:00|6613.3|6610.3|6611.4|6609.6|6613.3|6610.7|6609.5|6607.3|337
1601429700000|2020-09-30 01:35:00|6611.5|6609.7|6611.8|6610|6612.5|6610.3|6609.7|6607.5|217
1601430000000|2020-09-30 01:40:00|6611.9|6610.1|6608.7|6605.7|6612.3|6610.5|6607.5|6605.2|240
1601430300000|2020-09-30 01:45:00|6608.8|6605.8|6607.7|6605.9|6609.4|6607.4|6606.6|6604.6|231
1601430600000|2020-09-30 01:50:00|6607.8|6606|6607.5|6604.5|6608.9|6607.1|6605.7|6603.9|239
1601430900000|2020-09-30 01:55:00|6607.6|6604.6|6606.8|6605|6607.6|6605.4|6604.7|6602.3|230
1601431200000|2020-09-30 02:00:00|6606.5|6604.7|6605.7|6603.9|6608.2|6606.4|6605.4|6603|276
1601431500000|2020-09-30 02:05:00|6605.8|6604|6606.4|6604.6|6607.4|6605.2|6604.5|6602.7|205
1601431800000|2020-09-30 02:10:00|6606.5|6604.7|6606.7|6604.9|6607.4|6605|6604.9|6602.4|222
1601432100000|2020-09-30 02:15:00|6606.6|6604.8|6607.8|6606|6609|6606.9|6605.6|6603.4|326
1601432400000|2020-09-30 02:20:00|6607.9|6606.1|6610.8|6609|6611.4|6609.4|6607.9|6606.1|242
1601432700000|2020-09-30 02:25:00|6610.9|6609.1|6610.9|6607.9|6611.5|6609.7|6609.8|6607.6|220
1601433000000|2020-09-30 02:30:00|6610.8|6607.8|6609.8|6608|6611.1|6609.3|6608.7|6606.4|242
1601433300000|2020-09-30 02:35:00|6610.1|6608.3|6611.2|6609.4|6611.8|6609.6|6608.4|6606.3|191
1601433600000|2020-09-30 02:40:00|6611.4|6609.6|6608.1|6606.3|6611.8|6610|6607.7|6605.9|296
1601433900000|2020-09-30 02:45:00|6608|6606.2|6604.7|6602.9|6610.4|6608.2|6604.4|6602|347
1601434200000|2020-09-30 02:50:00|6604.8|6603|6607.4|6605.6|6608.4|6606.2|6604.8|6603|348
1601434500000|2020-09-30 02:55:00|6607.5|6605.7|6603.8|6602|6609|6607.2|6603.6|6601.8|306
1601434800000|2020-09-30 03:00:00|6603.9|6602.1|6600.8|6599|6603.9|6602.1|6599.7|6597.5|393
1601435100000|2020-09-30 03:05:00|6600.7|6598.9|6595.6|6593.8|6601.3|6599.4|6595.3|6592.9|383
1601435400000|2020-09-30 03:10:00|6595.7|6593.9|6589.1|6587.3|6596.1|6593.9|6588.6|6586.4|376
1601435700000|2020-09-30 03:15:00|6589.5|6587.7|6594.6|6592.8|6594.7|6592.9|6589.3|6587.5|338
1601436000000|2020-09-30 03:20:00|6594.8|6593|6593.8|6592|6595.5|6593.1|6590.9|6589.1|308
1601436300000|2020-09-30 03:25:00|6593.7|6591.9|6592.2|6590.4|6594.7|6592.9|6591.7|6589.9|251
1601436600000|2020-09-30 03:30:00|6592.1|6590.3|6590.9|6589.1|6592.6|6590.8|6589.7|6587.9|280
1601436900000|2020-09-30 03:35:00|6590.8|6589|6587.8|6586|6591.9|6590.1|6587.7|6585.9|268
1601437200000|2020-09-30 03:40:00|6587.7|6585.9|6588.9|6587.1|6590.4|6588.6|6587.2|6585.4|232
1601437500000|2020-09-30 03:45:00|6588.8|6587|6589.8|6588|6591.1|6589.1|6588.6|6586.8|191
1601437800000|2020-09-30 03:50:00|6589.9|6588.1|6589.8|6588|6590.8|6589|6589.4|6587.6|181
1601438100000|2020-09-30 03:55:00|6589.7|6587.9|6587.7|6585.9|6590.9|6589.1|6587.1|6585.3|231
1601438400000|2020-09-30 04:00:00|6587.6|6585.8|6588.8|6587|6589.4|6587.5|6586.9|6585.1|250
1601438700000|2020-09-30 04:05:00|6588.9|6587.1|6589.9|6588.1|6590.1|6588.3|6588.3|6586.5|219
1601439000000|2020-09-30 04:10:00|6589.8|6588|6589.5|6587.7|6590|6588.2|6588.6|6586.8|148
1601439300000|2020-09-30 04:15:00|6589.6|6587.8|6588.9|6587.1|6590.2|6588.4|6588.1|6586.3|216
1601439600000|2020-09-30 04:20:00|6589|6587.2|6586.8|6585|6589.6|6587.8|6586.7|6584.9|170
1601439900000|2020-09-30 04:25:00|6586.7|6584.9|6588.6|6586.8|6589.1|6587.3|6586.7|6584.9|188
1601440200000|2020-09-30 04:30:00|6588.5|6586.7|6587.7|6585.9|6588.8|6587|6587.6|6585.8|173
1601440500000|2020-09-30 04:35:00|6587.6|6585.8|6589.1|6587.3|6589.8|6588|6587.5|6585.7|225
1601440800000|2020-09-30 04:40:00|6589.2|6587.4|6589.5|6586.5|6589.7|6587.9|6587.2|6585.2|268
1601441100000|2020-09-30 04:45:00|6588.9|6587.1|6589.1|6587.3|6590.2|6588.4|6588.8|6586.4|214
1601441400000|2020-09-30 04:50:00|6589.2|6587.4|6588.6|6586.8|6589.7|6587.4|6588.2|6586.4|165
1601441700000|2020-09-30 04:55:00|6588.5|6586.7|6587.6|6585.8|6589.2|6587.4|6587.5|6585.7|158
1601442000000|2020-09-30 05:00:00|6587.5|6585.7|6588.1|6586.3|6588.4|6586.6|6585.1|6583.3|241
1601442300000|2020-09-30 05:05:00|6588|6586.2|6589.8|6588|6590.3|6588.5|6587|6585.1|204
1601442600000|2020-09-30 05:10:00|6589.7|6587.9|6588.2|6586.4|6589.9|6588.1|6588.1|6586.3|174
1601442900000|2020-09-30 05:15:00|6588.4|6586.6|6585.6|6583.8|6589.5|6587.7|6585.5|6583.7|195
1601443200000|2020-09-30 05:20:00|6585.5|6583.7|6585.8|6584|6586.4|6584.6|6585.1|6583.3|210
1601443500000|2020-09-30 05:25:00|6585.7|6583.9|6585.6|6583.8|6586.9|6585.1|6585|6583.2|185
1601443800000|2020-09-30 05:30:00|6585.5|6583.7|6584.4|6582.6|6585.9|6584.1|6583.2|6581.4|251
1601444100000|2020-09-30 05:35:00|6584.7|6582.9|6586|6584.2|6586.9|6585.1|6583.7|6581.9|218
1601444400000|2020-09-30 05:40:00|6586.1|6584.3|6585.1|6583.3|6586.5|6584.7|6584.7|6582.9|223
1601444700000|2020-09-30 05:45:00|6585|6583.2|6581.7|6579.9|6585.1|6583.3|6580.7|6578.9|261
1601445000000|2020-09-30 05:50:00|6581.6|6579.8|6583.9|6582.1|6584.4|6582.6|6581.3|6579.5|270
1601445300000|2020-09-30 05:55:00|6583.8|6582|6582.4|6579.4|6584.2|6582.4|6582.1|6579.4|208
1601445600000|2020-09-30 06:00:00|6582.3|6579.3|6582.8|6581|6584|6581.9|6580.9|6579.1|278
1601445900000|2020-09-30 06:05:00|6582.9|6581.1|6579.5|6577.7|6584.9|6583.1|6579.2|6577.4|391
1601446200000|2020-09-30 06:10:00|6579.6|6577.8|6579.4|6577.6|6580.5|6578.1|6578.3|6576.4|357
1601446500000|2020-09-30 06:15:00|6579.3|6577.5|6580.5|6578.7|6582.1|6580.3|6578.6|6576.8|272
1601446800000|2020-09-30 06:20:00|6580.4|6578.6|6577.4|6575.6|6581.1|6579.3|6577.2|6575.4|192
1601447100000|2020-09-30 06:25:00|6577.3|6575.5|6580.5|6578.7|6581.6|6579.8|6575.3|6573.4|282
1601447400000|2020-09-30 06:30:00|6580.6|6578.8|6582.5|6580.7|6583.7|6581.9|6580.6|6578.8|365
1601447700000|2020-09-30 06:35:00|6582.6|6580.8|6583.6|6581.8|6584|6582.2|6581.3|6579.5|244
1601448000000|2020-09-30 06:40:00|6583.7|6581.9|6582.8|6581|6585|6583.2|6582.6|6580.7|287
1601448300000|2020-09-30 06:45:00|6582.9|6581.1|6579.1|6577.3|6583.6|6581.6|6579|6577.2|286
1601448600000|2020-09-30 06:50:00|6578.9|6577.1|6581.4|6579.6|6582.4|6580|6578.9|6576.7|277
1601448900000|2020-09-30 06:55:00|6581.5|6579.7|6584.4|6581.4|6584.5|6582.4|6580.7|6578.4|250
1601449200000|2020-09-30 07:00:00|6584.3|6581.3|6589.2|6587.4|6593.4|6591.1|6582.6|6580.4|420
1601449500000|2020-09-30 07:05:00|6589.3|6587.5|6588.3|6586.5|6590.9|6588.8|6587.1|6585.3|392
1601449800000|2020-09-30 07:10:00|6588.1|6586.3|6587.3|6585.5|6591.3|6589|6587|6584.8|461
1601450100000|2020-09-30 07:15:00|6587.5|6585.7|6581.7|6579.9|6587.7|6585.9|6581.5|6579.7|369
1601450400000|2020-09-30 07:20:00|6581.6|6579.8|6578.8|6577|6582.5|6580.7|6577.5|6575.7|392
1601450700000|2020-09-30 07:25:00|6578.7|6576.9|6577.1|6575.3|6579.6|6577.2|6574|6572.2|437
1601451000000|2020-09-30 07:30:00|6577.3|6575.5|6579.8|6578|6581.6|6579|6577.3|6575.5|382
1601451300000|2020-09-30 07:35:00|6579.7|6577.9|6581.3|6579.5|6583.7|6581.7|6579.2|6577.4|349
1601451600000|2020-09-30 07:40:00|6581.1|6579.3|6580.1|6578.3|6582.1|6579.8|6579.8|6577.5|430
1601451900000|2020-09-30 07:45:00|6580.2|6578.4|6576.9|6575.1|6580.9|6579.1|6576.5|6574.4|427
1601452200000|2020-09-30 07:50:00|6576.8|6575|6575.6|6573.8|6577.4|6575.3|6575.2|6573.3|281
1601452500000|2020-09-30 07:55:00|6575.5|6573.7|6579.7|6577.9|6580.4|6578.2|6575.5|6573.7|290
1601452800000|2020-09-30 08:00:00|6579.9|6578.1|6581.1|6579.3|6582.9|6580.8|6578.4|6576.4|374
1601453100000|2020-09-30 08:05:00|6581|6579.2|6578.1|6576.3|6581.7|6579.9|6577.5|6575.7|313
1601453400000|2020-09-30 08:10:00|6578.2|6576.4|6580|6578.2|6582.3|6580.1|6578.2|6576.4|328
1601453700000|2020-09-30 08:15:00|6579.9|6578.1|6583.2|6581.4|6584.1|6581.9|6579.1|6577.3|291
1601454000000|2020-09-30 08:20:00|6583.1|6581.3|6581|6579.2|6584.1|6581.8|6580.7|6578.9|306
1601454300000|2020-09-30 08:25:00|6580.9|6579.1|6583.2|6581.4|6583.8|6582|6579.1|6577.3|313
1601454600000|2020-09-30 08:30:00|6583.7|6581.9|6588.8|6587|6589.3|6587.5|6583.2|6581.4|356
1601454900000|2020-09-30 08:35:00|6588.7|6586.9|6589.3|6587.5|6590.5|6588.5|6586.3|6584.5|309
1601455200000|2020-09-30 08:40:00|6589.6|6587.8|6583.8|6582|6592|6590.2|6583.8|6582|400
1601455500000|2020-09-30 08:45:00|6584.2|6582.4|6581.1|6579.3|6584.9|6583.1|6580.9|6579.1|371
1601455800000|2020-09-30 08:50:00|6581.2|6579.4|6576.9|6575.1|6581.6|6579.7|6576.7|6574.4|345
1601456100000|2020-09-30 08:55:00|6577.4|6574.4|6579.9|6578.1|6580.7|6578.2|6576.5|6574.3|212
1601456400000|2020-09-30 09:00:00|6580|6578.2|6578.4|6576.6|6580.1|6578.3|6576.1|6574.1|295
1601456700000|2020-09-30 09:05:00|6578.5|6576.7|6574.3|6571.3|6579.5|6577.2|6573|6571.1|314
1601457000000|2020-09-30 09:10:00|6574.2|6572.4|6572.4|6570.6|6575.2|6572.9|6571.9|6570.1|355
1601457300000|2020-09-30 09:15:00|6572.5|6570.7|6573|6571.2|6573.7|6571.7|6571|6569.2|265
1601457600000|2020-09-30 09:20:00|6573.1|6571.3|6571.1|6569.3|6574.4|6572.6|6571.1|6569.3|344
1601457900000|2020-09-30 09:25:00|6571.2|6569.4|6571.8|6570|6573.8|6572|6570.5|6568.7|301
1601458200000|2020-09-30 09:30:00|6572|6570.2|6576.6|6573.6|6576.6|6574.4|6571.9|6570.1|262
1601458500000|2020-09-30 09:35:00|6576.1|6574.3|6578.5|6576.7|6579.5|6577.6|6576|6573.5|232
1601458800000|2020-09-30 09:40:00|6578.6|6576.8|6575.2|6573.4|6578.6|6576.8|6574|6572.2|307
1601459100000|2020-09-30 09:45:00|6575.1|6573.3|6577.4|6575.6|6577.9|6576.1|6573.2|6571.4|275
1601459400000|2020-09-30 09:50:00|6577.3|6575.5|6578.6|6576.8|6579.3|6577.3|6576.6|6574.8|265
1601459700000|2020-09-30 09:55:00|6578.5|6576.7|6578.6|6576.8|6580.5|6578.2|6578.1|6576.3|322
1601460000000|2020-09-30 10:00:00|6578.5|6576.7|6577.6|6575.8|6579.1|6577.3|6577.2|6575.4|284
1601460300000|2020-09-30 10:05:00|6577.5|6575.7|6579.8|6578|6580.4|6578.5|6575.2|6573.4|388
1601460600000|2020-09-30 10:10:00|6579.9|6578.1|6581.9|6580.1|6583.2|6581.4|6579.8|6578|264
1601460900000|2020-09-30 10:15:00|6582|6580.2|6581.3|6579.5|6583.1|6581.3|6580.1|6578.3|210
1601461200000|2020-09-30 10:20:00|6581.4|6579.6|6584.2|6582.4|6584.3|6582.5|6580.3|6578.5|216
1601461500000|2020-09-30 10:25:00|6584.4|6582.6|6585.5|6583.7|6586.4|6584.6|6584.1|6582.3|246
1601461800000|2020-09-30 10:30:00|6585|6583.2|6587.6|6585.8|6587.7|6585.9|6584.2|6582.4|292
1601462100000|2020-09-30 10:35:00|6587.5|6585.7|6586.3|6584.5|6588.2|6586.4|6586|6584.2|245
1601462400000|2020-09-30 10:40:00|6586.4|6584.6|6586.3|6584.5|6588.2|6586.4|6585.5|6583.7|264
1601462700000|2020-09-30 10:45:00|6586.1|6584.3|6584.2|6582.4|6588.9|6587.1|6584.2|6582.4|385
1601463000000|2020-09-30 10:50:00|6584.4|6582.6|6584.7|6582.9|6586.8|6585|6584.2|6582.3|247
1601463300000|2020-09-30 10:55:00|6584.9|6583.1|6581.2|6579.4|6585|6583.2|6581.1|6578.8|207
1601463600000|2020-09-30 11:00:00|6581.4|6579.6|6581.7|6579.9|6582.7|6580.9|6580.3|6578.5|252
1601463900000|2020-09-30 11:05:00|6581.6|6579.8|6580.5|6578.7|6581.9|6580.1|6579.6|6577.8|251
1601464200000|2020-09-30 11:10:00|6580.4|6578.6|6579.1|6577.3|6581.5|6579.7|6579|6577.2|246
1601464500000|2020-09-30 11:15:00|6579.2|6577.4|6577.4|6575.6|6580.4|6578.6|6577.1|6575.3|200
1601464800000|2020-09-30 11:20:00|6577.3|6575.5|6578.9|6577.1|6579.3|6577.4|6577.1|6575.3|264
1601465100000|2020-09-30 11:25:00|6578.8|6577|6581.4|6579.6|6581.5|6579.7|6578.8|6577|273
1601465400000|2020-09-30 11:30:00|6581.5|6579.7|6580.7|6578.9|6581.8|6580|6579.3|6577.5|234
1601465700000|2020-09-30 11:35:00|6580.6|6578.8|6579.4|6577.6|6580.7|6578.9|6578.5|6576.7|209
1601466000000|2020-09-30 11:40:00|6579.5|6577.7|6578.5|6576.7|6580.7|6578.9|6578.2|6576.4|193
1601466300000|2020-09-30 11:45:00|6578.4|6576.6|6580.3|6578.5|6580.5|6578.7|6578.4|6576.6|212
1601466600000|2020-09-30 11:50:00|6580.4|6578.6|6579.4|6577.6|6580.5|6578.7|6579|6577.2|187
1601466900000|2020-09-30 11:55:00|6579.3|6577.5|6577.6|6575.8|6579.5|6577.7|6577.1|6575.3|221
1601467200000|2020-09-30 12:00:00|6577.5|6575.7|6576.7|6574.9|6578|6576.2|6576.3|6574.5|296
1601467500000|2020-09-30 12:05:00|6576.8|6575|6576.5|6574.7|6578.1|6575.8|6574.4|6572.6|245
1601467800000|2020-09-30 12:10:00|6576.4|6574.6|6580.3|6577.3|6580.5|6578.7|6576.2|6574.2|242
1601468100000|2020-09-30 12:15:00|6580|6577|6580.8|6579|6583.2|6580.8|6578.7|6576.3|257
1601468400000|2020-09-30 12:20:00|6580.7|6578.9|6584.6|6582.8|6584.8|6582.9|6580.3|6578.3|311
1601468700000|2020-09-30 12:25:00|6584.7|6582.9|6588.3|6585.3|6588.4|6585.4|6584.7|6582.9|279
1601469000000|2020-09-30 12:30:00|6588.2|6585.2|6590.7|6588.9|6591.3|6589|6587.3|6584.3|291
1601469300000|2020-09-30 12:35:00|6590.8|6589|6590.5|6588.7|6591.5|6589.7|6587.6|6585.3|339
1601469600000|2020-09-30 12:40:00|6590.6|6588.8|6590.1|6588.3|6593.1|6590.8|6589.7|6587.3|378
1601469900000|2020-09-30 12:45:00|6589.9|6588.1|6587.4|6585.6|6591.2|6589.4|6586.6|6584.8|311
1601470200000|2020-09-30 12:50:00|6587.5|6585.7|6586.4|6584.6|6588.3|6586.5|6584.7|6582.9|287
1601470500000|2020-09-30 12:55:00|6586.3|6584.5|6586.6|6584.8|6587.5|6585.7|6583.8|6582|290
1601470800000|2020-09-30 13:00:00|6586.7|6584.9|6584|6582.2|6587.4|6585|6582.6|6580.6|389
1601471100000|2020-09-30 13:05:00|6583.9|6582.1|6588.1|6586.3|6588.9|6587.1|6583.8|6581.8|330
1601471400000|2020-09-30 13:10:00|6588|6586.2|6591.7|6589.9|6592.8|6591|6587.5|6585.7|398
1601471700000|2020-09-30 13:15:00|6591.6|6589.8|6588.4|6586.6|6592.2|6590.4|6586.9|6585.1|252
1601472000000|2020-09-30 13:20:00|6588.5|6586.7|6581.4|6579.6|6588.6|6586.8|6580.5|6578.3|312
1601472300000|2020-09-30 13:25:00|6581.2|6579.4|6580.5|6578.7|6582|6580.2|6579.7|6577.9|313
1601472600000|2020-09-30 13:30:00|6580.4|6578.6|6577.8|6576|6582.2|6580.4|6576.4|6574.6|418
1601472900000|2020-09-30 13:35:00|6577.9|6576.1|6573.9|6572.1|6578|6576.2|6571.5|6569.7|456
1601473200000|2020-09-30 13:40:00|6573.8|6572|6576.3|6573.3|6577.2|6574.9|6573.8|6572|319
1601473500000|2020-09-30 13:45:00|6576.2|6573.2|6581.5|6579.7|6582.6|6580.7|6574.1|6572.3|388
1601473800000|2020-09-30 13:50:00|6582.3|6579.3|6585.7|6583.9|6586|6584|6579.8|6577.9|408
1601474100000|2020-09-30 13:55:00|6585.8|6584|6588.7|6585.7|6591.3|6589.4|6584.8|6583|411
1601474400000|2020-09-30 14:00:00|6588.4|6585.4|6588.8|6587|6590.1|6587.8|6585.7|6583.4|431
1601474700000|2020-09-30 14:05:00|6588.5|6586.7|6591.2|6589.4|6591.6|6589.8|6587.2|6585.4|403
1601475000000|2020-09-30 14:10:00|6591.3|6589.5|6596.6|6594.8|6596.6|6594.8|6590.1|6588|395
1601475300000|2020-09-30 14:15:00|6597|6595.2|6602|6600.2|6604.5|6602.1|6593.7|6591.9|575
1601475600000|2020-09-30 14:20:00|6601.9|6600.1|6605.1|6603.3|6608.5|6606.1|6601.5|6599.5|524
1601475900000|2020-09-30 14:25:00|6605.2|6603.4|6601.3|6598.3|6605.2|6603.4|6598.6|6596.6|423
1601476200000|2020-09-30 14:30:00|6602.1|6599.1|6603.3|6600.3|6603.3|6600.8|6596|6593.5|634
1601476500000|2020-09-30 14:35:00|6604|6601|6597.5|6595.7|6604.3|6601.8|6596.4|6593.9|477
1601476800000|2020-09-30 14:40:00|6597.6|6595.8|6597.6|6595.8|6600.9|6598.6|6596|6593.7|545
1601477100000|2020-09-30 14:45:00|6597.7|6595.9|6606.3|6604.5|6609.4|6607.3|6597.5|6595.1|618
1601477400000|2020-09-30 14:50:00|6606.5|6604.7|6611.4|6608.4|6611.5|6609.2|6602.4|6600.1|517
1601477700000|2020-09-30 14:55:00|6611.1|6609.3|6612|6609|6614.7|6612.1|6609.7|6607.9|568
1601478000000|2020-09-30 15:00:00|6611.5|6609.7|6605.5|6603.7|6612.2|6609.8|6605.5|6603.7|475
1601478300000|2020-09-30 15:05:00|6605.6|6603.8|6610|6607|6614|6611.5|6604.7|6602.9|496
1601478600000|2020-09-30 15:10:00|6609.5|6607.7|6615.3|6612.3|6616.1|6613.9|6607.4|6605.1|456
1601478900000|2020-09-30 15:15:00|6614.7|6612.9|6613.5|6611.7|6615.7|6613.9|6612.5|6610.7|362
1601479200000|2020-09-30 15:20:00|6613.4|6611.6|6612.7|6610.9|6614.2|6612.4|6610.3|6607.8|392
1601479500000|2020-09-30 15:25:00|6612.8|6611|6614.1|6611.1|6615.2|6613.4|6612.3|6610.5|319
1601479800000|2020-09-30 15:30:00|6614|6611|6608.8|6607|6615.7|6613.3|6607.9|6606|446
1601480100000|2020-09-30 15:35:00|6608.9|6607.1|6611.6|6609.8|6612.8|6610.8|6608.9|6607.1|320
1601480400000|2020-09-30 15:40:00|6611.3|6609.5|6611.6|6609.8|6611.6|6609.8|6609|6607.2|317
1601480700000|2020-09-30 15:45:00|6611.5|6609.7|6613|6610|6613.3|6611.5|6610|6608|343
1601481000000|2020-09-30 15:50:00|6613.1|6610.1|6610.2|6608.4|6613.1|6610.8|6610.1|6608.3|277
1601481300000|2020-09-30 15:55:00|6610.1|6608.3|6607.1|6605.3|6611.3|6609.4|6606.4|6604.6|336
1601481600000|2020-09-30 16:00:00|6607.7|6604.7|6608.9|6607.1|6609.1|6607.3|6607|6604.3|355
1601481900000|2020-09-30 16:05:00|6609|6607.2|6610.8|6609|6611.5|6609.7|6607.1|6605.3|378
1601482200000|2020-09-30 16:10:00|6610.7|6608.9|6614.3|6612.5|6614.7|6612.9|6610.5|6608.7|327
1601482500000|2020-09-30 16:15:00|6614.4|6612.6|6613.7|6611.9|6614.4|6612.6|6611.5|6609.7|219
1601482800000|2020-09-30 16:20:00|6613.8|6612|6617.9|6616.1|6619.2|6617.4|6612.8|6611|390
1601483100000|2020-09-30 16:25:00|6617.8|6616|6620.5|6618.7|6621.3|6619|6615.8|6614|333
1601483400000|2020-09-30 16:30:00|6620.7|6618.9|6625.4|6623.6|6625.6|6623.8|6619|6617.2|379
1601483700000|2020-09-30 16:35:00|6625.5|6623.7|6624.2|6622.4|6625.5|6623.7|6621.8|6619.5|329
1601484000000|2020-09-30 16:40:00|6624.3|6622.5|6622|6620.2|6625.1|6622.8|6621.9|6620.1|291
1601484300000|2020-09-30 16:45:00|6622.1|6620.3|6623.4|6621.6|6623.6|6621.8|6620.2|6618.4|307
1601484600000|2020-09-30 16:50:00|6623.3|6621.5|6624.2|6622.4|6626.8|6625|6622.1|6619.8|354
1601484900000|2020-09-30 16:55:00|6624.3|6622.5|6622.7|6620.9|6624.8|6623|6621.7|6619.9|367
1601485200000|2020-09-30 17:00:00|6622.8|6621|6617.7|6615.9|6623.3|6621.5|6617.2|6615.1|459
1601485500000|2020-09-30 17:05:00|6617.9|6616.1|6616|6614.2|6619.5|6617.5|6614.9|6613.1|299
1601485800000|2020-09-30 17:10:00|6615.9|6614.1|6616.6|6614.8|6617.8|6615.8|6615.6|6613.5|329
1601486100000|2020-09-30 17:15:00|6616.7|6614.9|6618.5|6616.7|6618.6|6616.8|6616.6|6614.7|164
1601486400000|2020-09-30 17:20:00|6618.6|6616.8|6617.7|6615.9|6618.6|6616.8|6617.3|6615.5|219
1601486700000|2020-09-30 17:25:00|6617.8|6616|6617.4|6615.6|6618.6|6616.8|6617.3|6615.5|198
1601487000000|2020-09-30 17:30:00|6617.3|6615.5|6618.2|6616.4|6618.6|6616.8|6614.6|6612.8|305
1601487300000|2020-09-30 17:35:00|6618.1|6616.3|6618.5|6616.7|6618.8|6617|6617.5|6615.7|209
1601487600000|2020-09-30 17:40:00|6618.4|6616.6|6622|6620.2|6622.1|6620.3|6618.4|6616.6|139
1601487900000|2020-09-30 17:45:00|6621.8|6620|6622.3|6620.5|6622.4|6620.6|6619.8|6618|166
1601488200000|2020-09-30 17:50:00|6622.4|6620.6|6622.8|6621|6622.8|6621|6621.4|6619.6|154
1601488500000|2020-09-30 17:55:00|6622.7|6620.9|6623.4|6620.4|6624.2|6621.8|6621.8|6620|117
1601488800000|2020-09-30 18:00:00|6623.6|6620.3|6619.5|6617.7|6623.6|6620.3|6618.5|6616.2|248
1601489100000|2020-09-30 18:05:00|6619.6|6617.8|6621.5|6619.7|6621.6|6619.8|6619.4|6617.6|116
1601489400000|2020-09-30 18:10:00|6621.4|6619.6|6623.5|6621.7|6623.6|6621.8|6621.3|6619.5|106
1601489700000|2020-09-30 18:15:00|6623.4|6621.6|6623.5|6621.7|6624.5|6622.7|6622.7|6620.3|113
1601490000000|2020-09-30 18:20:00|6623.6|6621.8|6620.2|6618.4|6626.1|6623.8|6619.4|6617.1|364
1601490300000|2020-09-30 18:25:00|6621|6618|6619.7|6617.9|6621.1|6618.8|6615.8|6613.1|463
1601490600000|2020-09-30 18:30:00|6619.3|6617.5|6615.9|6614.1|6620.3|6618|6615.6|6613.3|361
1601490900000|2020-09-30 18:35:00|6616.6|6614.8|6614.7|6612.9|6617.9|6616|6613.8|6611.6|261
1601491200000|2020-09-30 18:40:00|6614.8|6613|6613.7|6611.9|6616.8|6614.2|6611.8|6609.3|350
1601491500000|2020-09-30 18:45:00|6613.6|6611.8|6611.1|6609.3|6613.9|6611.8|6609.7|6607.9|318
1601491800000|2020-09-30 18:50:00|6611.3|6609.5|6612.9|6611.1|6614.3|6612.1|6610.8|6608.7|262
1601492100000|2020-09-30 18:55:00|6612.8|6611|6613.8|6612|6615.8|6614|6612.3|6610.5|325
1601492400000|2020-09-30 19:00:00|6613.9|6610.9|6610.7|6608.9|6616.4|6613.8|6610.7|6608.3|302
1601492700000|2020-09-30 19:05:00|6610.9|6609.1|6611.6|6609.8|6613|6610.7|6610.5|6608.4|334
1601493000000|2020-09-30 19:10:00|6611.7|6609.9|6611|6608|6613.2|6610.9|6608|6605.4|435
1601493300000|2020-09-30 19:15:00|6610.5|6608.7|6610.3|6607.3|6612.2|6609.9|6608.7|6606.1|313
1601493600000|2020-09-30 19:20:00|6610.5|6607.5|6610.5|6607.5|6611|6608.7|6607.8|6605.2|391
1601493900000|2020-09-30 19:25:00|6610.4|6607.4|6614.2|6611.2|6614.3|6611.8|6608.5|6606|323
1601494200000|2020-09-30 19:30:00|6614.3|6611.3|6616.4|6613.4|6616.5|6614|6611.9|6609.5|398
1601494500000|2020-09-30 19:35:00|6615.8|6614|6616.4|6613.4|6617.2|6614.8|6613.7|6611.8|329
1601494800000|2020-09-30 19:40:00|6616.3|6613.3|6618.2|6615.2|6619|6616.5|6614.7|6612.2|281
1601495100000|2020-09-30 19:45:00|6618.1|6615.1|6619.5|6616.5|6620.3|6617.9|6617.4|6614.4|220
1601495400000|2020-09-30 19:50:00|6619.4|6616.4|6620.4|6617.4|6621.2|6619|6617.7|6615.1|277
1601495700000|2020-09-30 19:55:00|6620.5|6617.5|6616.6|6613.6|6621.3|6619|6616|6613.4|332
1601496000000|2020-09-30 20:00:00|6616.7|6613.7|6614.3|6611.3|6617.7|6615.6|6613|6610.9|387
1601496300000|2020-09-30 20:05:00|6613.1|6610.4|6615.1|6612.1|6616.2|6613.3|6612.9|6610.3|243
1601496600000|2020-09-30 20:10:00|6615|6612|6617.7|6614.7|6617.7|6615.4|6612.9|6610.5|250
1601496900000|2020-09-30 20:15:00|6617.6|6614.6|6618.4|6615.4|6619.1|6616.4|6616.9|6614.4|133
1601497200000|2020-09-30 20:20:00|6618.5|6615.5|6618.5|6616.7|6620.6|6618.3|6617.9|6615.3|199
1601497500000|2020-09-30 20:25:00|6618.4|6616.6|6618|6616.2|6619.4|6617|6616.9|6614.3|150
1601497800000|2020-09-30 20:30:00|6617.9|6616.1|6620.4|6617.4|6621.4|6619|6617.8|6615.4|106
1601498100000|2020-09-30 20:35:00|6619.8|6618|6622.3|6619.3|6622.4|6620.1|6619.8|6617.3|121
1601498400000|2020-09-30 20:40:00|6622.4|6619.4|6622.3|6619.3|6622.8|6620.4|6621.1|6618.4|112
1601498700000|2020-09-30 20:45:00|6622.4|6619.4|6622.4|6619.4|6622.7|6620.1|6621.6|6618.8|104
1601499000000|2020-09-30 20:50:00|6622.5|6619.5|6621.4|6618.4|6622.6|6620.1|6620.5|6618.1|122
1601499300000|2020-09-30 20:55:00|6621.1|6618.1|6620.1|6616.1|6623.3|6620.3|6620|6616|235
1601499600000|2020-09-30 21:00:00|6620.3|6617.3|6618.3|6614.3|6620.3|6617.3|6615.3|6611.3|42
1601499900000|2020-09-30 21:05:00|6617.8|6613.8|6617.7|6613.7|6620.2|6616.3|6616.8|6612.8|172
1601500200000|2020-09-30 21:10:00|6618|6614|6614.8|6610.8|6618.3|6614.3|6613.9|6609.9|190
1601500500000|2020-09-30 21:15:00|6614.7|6610.7|6619.4|6615.4|6619.6|6615.6|6614.5|6610.5|218
1601500800000|2020-09-30 21:20:00|6619.2|6615.2|6619.6|6615.6|6619.8|6615.8|6618.5|6614.5|103
1601501100000|2020-09-30 21:25:00|6619.7|6615.7|6621.3|6618.3|6622.2|6618.3|6619.2|6615.2|123
1601501400000|2020-09-30 21:30:00|6621.2|6617.2|6621.3|6617.5|6621.9|6618.5|6620.8|6616.9|145
1601501700000|2020-09-30 21:35:00|6621.1|6617.4|6619.6|6615.6|6621.5|6618.2|6619.3|6615.3|161
1601502000000|2020-09-30 21:40:00|6619.5|6615.5|6618.3|6614.3|6619.6|6615.6|6617.7|6613.7|140
1601502300000|2020-09-30 21:45:00|6618.4|6614.4|6618.6|6614.9|6619.7|6615.8|6617.8|6613.8|119
1601502600000|2020-09-30 21:50:00|6618.5|6615.1|6619|6615.2|6619.4|6615.7|6618.4|6614.8|174
1601502900000|2020-09-30 21:55:00|6619.2|6615.4|6617.1|6613.1|6619.2|6615.4|6616.9|6612.9|151
1601503200000|2020-09-30 22:00:00|6616.9|6612.9|6624.5|6621.5|6624.8|6621.8|6616.9|6612.9|299
1601503500000|2020-09-30 22:05:00|6624.6|6621.6|6625.9|6622.9|6626.2|6623.2|6623.8|6620.8|114
1601503800000|2020-09-30 22:10:00|6626.1|6623.1|6626.4|6623.4|6626.6|6623.6|6625.7|6622.7|116
1601504100000|2020-09-30 22:15:00|6626.3|6623.3|6627|6624|6627.1|6624.1|6625.2|6622.2|109
1601504400000|2020-09-30 22:20:00|6626.9|6623.9|6626.6|6623.6|6628.2|6625.2|6626.6|6623.6|104
1601504700000|2020-09-30 22:25:00|6626.7|6623.7|6628.5|6625.5|6629.2|6626.2|6626.7|6623.7|128
1601505000000|2020-09-30 22:30:00|6628.6|6625.6|6628.6|6625.6|6629.6|6626.6|6627.9|6625.2|116
1601505300000|2020-09-30 22:35:00|6628.5|6625.5|6630.6|6627.6|6630.6|6627.6|6628.5|6625.5|153
1601505600000|2020-09-30 22:40:00|6630.7|6627.7|6629.7|6626.7|6630.7|6627.7|6629.5|6626.5|111
1601505900000|2020-09-30 22:45:00|6629.8|6626.8|6629.5|6626.5|6629.9|6626.9|6629.2|6626.2|119
1601506200000|2020-09-30 22:50:00|6629.6|6626.6|6629.5|6626.5|6629.6|6626.6|6627.8|6624.8|148
1601506500000|2020-09-30 22:55:00|6629.4|6626.4|6628.2|6625.2|6629.5|6626.9|6628.1|6625.1|121
1601506800000|2020-09-30 23:00:00|6628.1|6625.1|6628.4|6625.4|6629.3|6627|6627.8|6624.8|121
1601507100000|2020-09-30 23:05:00|6628.5|6625.5|6628.6|6625.6|6629.5|6627|6627.5|6624.5|211
1601507400000|2020-09-30 23:10:00|6628.4|6625.4|6627|6625.2|6628.6|6625.6|6626.1|6623.9|143
1601507700000|2020-09-30 23:15:00|6626.9|6625.1|6624.9|6623.1|6627.9|6625.6|6624.6|6622.3|118
1601508000000|2020-09-30 23:20:00|6624.8|6623|6625.5|6622.5|6625.8|6624|6624.8|6622.3|118
1601508300000|2020-09-30 23:25:00|6625.4|6622.4|6624.8|6623|6626.3|6624.4|6624.7|6622.3|104
1601508600000|2020-09-30 23:30:00|6624.9|6623.1|6624.4|6621.4|6626.1|6623.7|6624|6621.3|95
1601508900000|2020-09-30 23:35:00|6624.5|6621.5|6622.7|6620.9|6624.8|6623|6622.2|6619.3|103
1601509200000|2020-09-30 23:40:00|6622.6|6620.8|6621.7|6619.9|6623.4|6621.1|6620.8|6618.9|116
1601509500000|2020-09-30 23:45:00|6621.6|6619.8|6622.1|6619.1|6622.8|6620.7|6620.7|6618.2|136
1601509800000|2020-09-30 23:50:00|6622|6619|6622.7|6620.9|6623.4|6621|6621.7|6618.8|99
1601510100000|2020-09-30 23:55:00|6622.8|6621|6622.4|6620.6|6623.4|6621|6621.9|6619.4|69
1601510400000|2020-10-01 00:00:00|6622.7|6620.9|6622.4|6620.6|6623.8|6622|6622.1|6620.3|202
1601510700000|2020-10-01 00:05:00|6622.3|6620.5|6623.8|6622|6624.1|6622.3|6622.2|6620.4|179
1601511000000|2020-10-01 00:10:00|6623.9|6622.1|6625.3|6623.5|6625.9|6624|6623.9|6622.1|154
1601511300000|2020-10-01 00:15:00|6625.4|6623.6|6621.8|6620|6625.9|6624.1|6621.6|6619.2|189
1601511600000|2020-10-01 00:20:00|6621.7|6619.9|6621.3|6619.5|6623.8|6622|6620.7|6618.4|186
1601511900000|2020-10-01 00:25:00|6621.4|6619.6|6621.9|6620.1|6623.2|6620.9|6621.2|6618.8|159
1601512200000|2020-10-01 00:30:00|6621.8|6620|6622.3|6620.5|6622.9|6621|6621.7|6619.6|171
1601512500000|2020-10-01 00:35:00|6622.4|6620.6|6620.6|6618.8|6623.1|6621|6620.6|6618.5|205
1601512800000|2020-10-01 00:40:00|6620.5|6618.7|6622.4|6620.6|6623.3|6621.5|6620.5|6618.7|222
1601513100000|2020-10-01 00:45:00|6622.5|6620.7|6621.9|6620.1|6622.6|6620.8|6620.8|6619|183
1601513400000|2020-10-01 00:50:00|6622|6620.2|6623.2|6620.2|6623.6|6621.8|6621.7|6619.9|210
1601513700000|2020-10-01 00:55:00|6622.8|6621|6619.2|6617.4|6623.8|6621.8|6617.6|6615.8|250
1601514000000|2020-10-01 01:00:00|6619.5|6617.7|6618.9|6617.1|6620.8|6619|6618.8|6617|204
1601514300000|2020-10-01 01:05:00|6618.8|6617|6619.8|6618|6619.9|6618.1|6618.1|6616.3|145
1601514600000|2020-10-01 01:10:00|6619.9|6618.1|6623.9|6622.1|6624|6622.2|6619.7|6617.8|295
1601514900000|2020-10-01 01:15:00|6623.8|6622|6622.7|6620.9|6624.8|6622.9|6621.5|6619.7|205
1601515200000|2020-10-01 01:20:00|6622.8|6621|6622.4|6620.6|6623.1|6621.3|6620.7|6618.4|167
1601515500000|2020-10-01 01:25:00|6622.3|6620.5|6623.8|6622|6624.5|6622.7|6622|6620.2|161
1601515800000|2020-10-01 01:30:00|6624.1|6622.3|6626.3|6623.3|6626.4|6624.3|6623.6|6621.4|210
1601516100000|2020-10-01 01:35:00|6625.6|6623.8|6626.5|6624.7|6627.5|6625.2|6624.8|6622.3|242
1601516400000|2020-10-01 01:40:00|6626.4|6624.6|6630.7|6628.9|6631.1|6629.2|6626.4|6624.6|310
1601516700000|2020-10-01 01:45:00|6631.3|6628.3|6628.5|6626.7|6633.8|6631|6627.5|6625.1|332
1601517000000|2020-10-01 01:50:00|6629.1|6626.1|6626|6623|6629.2|6626.7|6623.7|6621.1|229
1601517300000|2020-10-01 01:55:00|6625.7|6623.9|6627.6|6625.8|6629.3|6627.1|6625.6|6623.2|215
1601517600000|2020-10-01 02:00:00|6627.7|6625.9|6627.6|6625.8|6629.8|6627.8|6627.6|6625.3|196
1601517900000|2020-10-01 02:05:00|6627.7|6625.9|6628.7|6626.9|6631.3|6629.3|6627.7|6625.9|185
1601518200000|2020-10-01 02:10:00|6628.8|6627|6629.8|6628|6630.4|6628.3|6628.5|6626.2|145
1601518500000|2020-10-01 02:15:00|6629.7|6627.9|6628.9|6625.9|6630|6627.9|6627.7|6625.6|197
1601518800000|2020-10-01 02:20:00|6628.5|6626.7|6629.9|6628.1|6630.4|6628.2|6627.7|6625.7|107
1601519100000|2020-10-01 02:25:00|6630|6628.2|6631.5|6629.7|6632.4|6630.5|6629.8|6627.9|163
1601519400000|2020-10-01 02:30:00|6631.6|6629.8|6631|6629.2|6632.4|6630|6629.8|6627.3|114
1601519700000|2020-10-01 02:35:00|6631.6|6628.6|6630.6|6628.8|6632.7|6630.9|6630.3|6627.9|144
1601520000000|2020-10-01 02:40:00|6630.5|6628.7|6629.6|6627.8|6631.7|6629.4|6629|6627.2|162
1601520300000|2020-10-01 02:45:00|6629.5|6627.7|6629.6|6627.8|6629.9|6627.9|6629|6626.6|126
1601520600000|2020-10-01 02:50:00|6629.7|6627.9|6632|6629|6632.2|6630.1|6629.6|6627.6|130
1601520900000|2020-10-01 02:55:00|6631.9|6628.9|6630.3|6628.5|6631.9|6630.1|6629.5|6627.6|142
1601521200000|2020-10-01 03:00:00|6630.4|6628.6|6629.5|6627.7|6630.7|6628.9|6629.4|6627.6|98
1601521500000|2020-10-01 03:05:00|6629.6|6627.8|6631.9|6630.1|6632.3|6630.5|6629.4|6627.3|116
1601521800000|2020-10-01 03:10:00|6631.8|6630|6631|6629.2|6632.7|6630.9|6630.8|6628.5|145
1601522100000|2020-10-01 03:15:00|6631.1|6629.3|6631.7|6629.9|6632.9|6631.1|6631.1|6629.1|121
1601522400000|2020-10-01 03:20:00|6631.6|6629.8|6630.6|6628.8|6632.2|6630|6630.5|6628.4|99
1601522700000|2020-10-01 03:25:00|6630.5|6628.7|6629.8|6628|6630.9|6629.1|6629.5|6627.1|83
1601523000000|2020-10-01 03:30:00|6629.7|6627.9|6630.9|6629.1|6630.9|6629.1|6629.6|6627.5|60
1601523300000|2020-10-01 03:35:00|6630.8|6629|6630.7|6628.9|6630.9|6629.1|6630.5|6628.7|73
1601523600000|2020-10-01 03:40:00|6630.8|6629|6629.8|6628|6632.1|6629.8|6629.5|6627.6|109
1601523900000|2020-10-01 03:45:00|6629.7|6627.9|6627.7|6625.9|6629.8|6628|6627.4|6625.6|124
1601524200000|2020-10-01 03:50:00|6627.6|6625.8|6629.5|6627.7|6629.6|6627.8|6626.4|6624.6|130
1601524500000|2020-10-01 03:55:00|6629.6|6627.8|6630.6|6628.8|6631.3|6629|6629|6627.2|129
1601524800000|2020-10-01 04:00:00|6630.5|6628.7|6629.7|6627.9|6631|6628.9|6629.3|6627.1|103
1601525100000|2020-10-01 04:05:00|6630.2|6627.2|6629.7|6627.9|6630.7|6628.4|6629.5|6627.2|77
1601525400000|2020-10-01 04:10:00|6629.6|6627.8|6630.1|6628.3|6630.9|6629.1|6629.6|6627.2|81
1601525700000|2020-10-01 04:15:00|6630|6628.2|6630.5|6628.7|6630.7|6628.9|6629.9|6628.1|95
1601526000000|2020-10-01 04:20:00|6630.4|6628.6|6631.8|6630|6631.8|6630|6630.4|6628.6|82
1601526300000|2020-10-01 04:25:00|6631.7|6629.9|6632.3|6630.5|6632.5|6630.7|6631.4|6629.6|88
1601526600000|2020-10-01 04:30:00|6631.8|6630|6633.7|6631.9|6635.1|6632.5|6631.8|6630|112
1601526900000|2020-10-01 04:35:00|6633.6|6631.8|6634.6|6632.8|6635.2|6632.8|6632.5|6630.6|178
1601527200000|2020-10-01 04:40:00|6634.5|6632.7|6635.6|6633.8|6636.7|6634.3|6634.4|6632.2|149
1601527500000|2020-10-01 04:45:00|6635.4|6633.6|6636.2|6634.4|6636.7|6634.7|6635.2|6633.4|188
1601527800000|2020-10-01 04:50:00|6636.3|6634.5|6636.4|6634.6|6636.5|6634.7|6635.7|6633.9|160
1601528100000|2020-10-01 04:55:00|6636.3|6634.5|6636.3|6634.5|6636.7|6634.9|6635.7|6633.7|167
1601528400000|2020-10-01 05:00:00|6636.5|6634.7|6637.6|6635.8|6637.8|6636|6636.5|6634.5|141
1601528700000|2020-10-01 05:05:00|6637.7|6635.9|6638.2|6636.4|6638.3|6636.5|6637.1|6635.3|116
1601529000000|2020-10-01 05:10:00|6638.4|6636.6|6636.4|6634.6|6638.8|6636.6|6636.1|6633.8|174
1601529300000|2020-10-01 05:15:00|6636.5|6634.7|6634.7|6632.9|6636.7|6634.8|6634.3|6632.5|158
1601529600000|2020-10-01 05:20:00|6635.2|6633.4|6635.4|6632.4|6635.8|6633.6|6634.4|6632.1|132
1601529900000|2020-10-01 05:25:00|6635.5|6632.5|6635|6633.2|6635.9|6633.8|6634.5|6632.1|128
1601530200000|2020-10-01 05:30:00|6635.2|6633.4|6634.1|6632.3|6635.6|6633.5|6634.1|6631.8|127
1601530500000|2020-10-01 05:35:00|6634|6632.2|6635.9|6634.1|6636.6|6634.7|6634|6632.2|140
1601530800000|2020-10-01 05:40:00|6636|6634.2|6640.5|6637.5|6640.6|6638.6|6636|6634.2|196
1601531100000|2020-10-01 05:45:00|6640|6638.2|6640.6|6638.8|6641.7|6639.5|6639.7|6637.5|176
1601531400000|2020-10-01 05:50:00|6640.7|6638.9|6637.6|6635.8|6641.8|6639.5|6637.4|6635.3|227
1601531700000|2020-10-01 05:55:00|6637.5|6635.7|6640.9|6637.9|6641.3|6639.2|6637.5|6635.7|178
1601532000000|2020-10-01 06:00:00|6640.8|6637.8|6638.3|6636.5|6641.3|6639.5|6637.5|6635.7|396
1601532300000|2020-10-01 06:05:00|6638.2|6636.4|6639.7|6637.9|6639.7|6637.9|6638.2|6635.9|215
1601532600000|2020-10-01 06:10:00|6639.6|6637.8|6644.4|6642.6|6644.6|6642.8|6639.1|6636.9|321
1601532900000|2020-10-01 06:15:00|6644.6|6642.8|6646.6|6644.8|6647.2|6645|6644.4|6642.4|316
1601533200000|2020-10-01 06:20:00|6646.5|6644.7|6645.8|6644|6648.6|6646.5|6645.4|6643.4|197
1601533500000|2020-10-01 06:25:00|6645.7|6643.9|6646.3|6644.5|6646.5|6644.7|6644.4|6642.1|205
1601533800000|2020-10-01 06:30:00|6646.4|6644.6|6648.3|6646.5|6648.6|6646.5|6645.3|6642.9|180
1601534100000|2020-10-01 06:35:00|6648.1|6646.3|6645.1|6642.1|6648.1|6646.3|6643.5|6641.1|295
1601534400000|2020-10-01 06:40:00|6644.6|6642.8|6645.8|6644|6646.3|6644.5|6644.5|6641.9|247
1601534700000|2020-10-01 06:45:00|6645.9|6644.1|6645|6642|6646.3|6644.5|6644.3|6641.8|219
1601535000000|2020-10-01 06:50:00|6644.9|6641.9|6640.3|6638.5|6645|6642.9|6640.1|6638.3|231
1601535300000|2020-10-01 06:55:00|6640.4|6638.6|6638.6|6636.8|6642.6|6640.8|6638.6|6636.8|288
1601535600000|2020-10-01 07:00:00|6639|6636|6636.4|6634.6|6641.3|6639|6635.2|6633.2|416
1601535900000|2020-10-01 07:05:00|6636.9|6633.9|6634.2|6632.4|6637.2|6635.3|6633.4|6631.6|431
1601536200000|2020-10-01 07:10:00|6634.3|6632.5|6634.2|6632.4|6636.2|6634.3|6633|6631.1|361
1601536500000|2020-10-01 07:15:00|6634.1|6632.3|6638.3|6636.5|6639|6636.6|6633.8|6631.7|306
1601536800000|2020-10-01 07:20:00|6638.4|6636.6|6635.3|6633.5|6638.6|6636.8|6635.3|6633.1|266
1601537100000|2020-10-01 07:25:00|6635.4|6633.6|6635.9|6632.9|6636.4|6634.2|6633.3|6631.3|262
1601537400000|2020-10-01 07:30:00|6635.8|6632.8|6629.2|6627.4|6635.9|6633.7|6628.2|6626.4|357
1601537700000|2020-10-01 07:35:00|6629.1|6627.3|6629.9|6626.9|6629.9|6627.9|6627.7|6625.7|287
1601538000000|2020-10-01 07:40:00|6629.2|6627.4|6624.1|6621.1|6629.8|6627.4|6622|6620|555
1601538300000|2020-10-01 07:45:00|6623.9|6620.9|6628.5|6625.5|6630.7|6628.3|6622.5|6620.1|523
1601538600000|2020-10-01 07:50:00|6627.9|6626.1|6624.2|6621.2|6629.2|6626.8|6621.8|6619.4|415
1601538900000|2020-10-01 07:55:00|6624.1|6621.1|6625.6|6623.8|6628.2|6625.7|6623.5|6621|390
1601539200000|2020-10-01 08:00:00|6625.5|6623.7|6625.6|6623.8|6628.1|6625.4|6624.3|6622.5|368
1601539500000|2020-10-01 08:05:00|6625.5|6623.7|6629|6626|6629.2|6626.6|6625.5|6623.2|349
1601539800000|2020-10-01 08:10:00|6628.9|6625.9|6632.1|6629.1|6634|6631.8|6627.6|6625.2|378
1601540100000|2020-10-01 08:15:00|6632|6629|6633.5|6631.7|6634.2|6631.7|6631.2|6628.9|362
1601540400000|2020-10-01 08:20:00|6634.1|6631.1|6635.5|6633.7|6639.3|6637.1|6633.6|6631.1|404
1601540700000|2020-10-01 08:25:00|6635.4|6633.6|6633.7|6631.9|6636.2|6634|6633.6|6631.8|331
1601541000000|2020-10-01 08:30:00|6633.8|6632|6633.8|6632|6635.2|6633.1|6630.4|6628.1|384
1601541300000|2020-10-01 08:35:00|6633.7|6631.9|6634.1|6632.3|6635.3|6633|6632.6|6630.1|420
1601541600000|2020-10-01 08:40:00|6634|6632.2|6634.6|6632.8|6637.3|6635|6631.3|6629.1|325
1601541900000|2020-10-01 08:45:00|6634.7|6632.9|6630.5|6628.7|6635.2|6633|6629.2|6627.4|359
1601542200000|2020-10-01 08:50:00|6630.4|6628.6|6628.8|6627|6631.3|6629.2|6628.3|6626.2|406
1601542500000|2020-10-01 08:55:00|6628.7|6626.9|6629.6|6627.8|6632.1|6629.7|6628.2|6626|216
1601542800000|2020-10-01 09:00:00|6629.5|6627.7|6631.3|6629.5|6632.4|6630.2|6629.2|6626.9|326
1601543100000|2020-10-01 09:05:00|6631.4|6629.6|6636.6|6634.8|6637.2|6635|6630.6|6628.5|421
1601543400000|2020-10-01 09:10:00|6636.7|6634.9|6635.2|6632.2|6636.9|6634.9|6634.4|6632|347
1601543700000|2020-10-01 09:15:00|6635.1|6632.1|6633.5|6631.7|6636|6633.7|6633.1|6631|254
1601544000000|2020-10-01 09:20:00|6633.4|6631.6|6633.5|6631.7|6634.7|6632.5|6631.2|6629.4|293
1601544300000|2020-10-01 09:25:00|6633.6|6631.8|6636.4|6634.6|6637.2|6634.8|6633.3|6630.7|220
1601544600000|2020-10-01 09:30:00|6636.5|6634.7|6637.1|6635.3|6637.2|6635.4|6634.3|6632|235
1601544900000|2020-10-01 09:35:00|6637.5|6635.7|6638.6|6636.8|6640.6|6638.6|6636.7|6634.3|323
1601545200000|2020-10-01 09:40:00|6638.4|6636.6|6635.3|6633.5|6639.4|6637.5|6633.4|6631|321
1601545500000|2020-10-01 09:45:00|6635.4|6633.6|6638.6|6636.8|6640.1|6637.6|6635.2|6632.5|277
1601545800000|2020-10-01 09:50:00|6638.5|6636.7|6639.5|6637.7|6640.8|6639|6638.2|6636.1|293
1601546100000|2020-10-01 09:55:00|6639.4|6637.6|6639.4|6637.6|6640.6|6638.5|6638.5|6636.4|287
1601546400000|2020-10-01 10:00:00|6639.3|6637.5|6639.6|6637.8|6640.7|6638.7|6638.5|6636.1|251
1601546700000|2020-10-01 10:05:00|6639.5|6637.7|6639.8|6638|6640.7|6638.6|6639|6637|251
1601547000000|2020-10-01 10:10:00|6639.6|6637.8|6639.4|6637.6|6640.5|6638|6638.9|6636.9|214
1601547300000|2020-10-01 10:15:00|6639.3|6637.5|6640.2|6637.2|6641.2|6639.2|6638.2|6636|252
1601547600000|2020-10-01 10:20:00|6639.7|6637.9|6640|6638.2|6641.2|6639.3|6639.5|6637|228
1601547900000|2020-10-01 10:25:00|6639.9|6638.1|6640.7|6638.9|6643.5|6641.2|6639.8|6638|175
1601548200000|2020-10-01 10:30:00|6641.2|6638.2|6639.4|6637.6|6641.8|6639.5|6638.9|6637.1|208
1601548500000|2020-10-01 10:35:00|6639.2|6637.4|6638.1|6635.1|6639.6|6637.5|6637.5|6635|186
1601548800000|2020-10-01 10:40:00|6638|6635|6637.1|6635.3|6638.7|6636.7|6636.4|6634.2|212
1601549100000|2020-10-01 10:45:00|6637|6635.2|6635.3|6633.5|6637.3|6635.5|6634.8|6632.7|229
1601549400000|2020-10-01 10:50:00|6635.4|6633.6|6635.4|6633.6|6635.6|6633.8|6633.9|6631.7|257
1601549700000|2020-10-01 10:55:00|6635.5|6633.7|6637.1|6635.3|6639.1|6636.5|6635.2|6632.9|337
1601550000000|2020-10-01 11:00:00|6637.6|6634.6|6633.7|6631.9|6637.7|6635.3|6633.7|6631.8|203
1601550300000|2020-10-01 11:05:00|6633.8|6632|6639.1|6636.1|6639.9|6637.4|6633.6|6631.8|289
1601550600000|2020-10-01 11:10:00|6639.2|6636.2|6645.9|6644.1|6647.4|6645.1|6638.1|6635.8|533
1601550900000|2020-10-01 11:15:00|6645.8|6644|6646.8|6645|6648.8|6646.5|6645.6|6643.3|513
1601551200000|2020-10-01 11:20:00|6646.9|6645.1|6647.2|6644.2|6647.5|6645.1|6643.8|6642|352
1601551500000|2020-10-01 11:25:00|6647.3|6644.3|6647.3|6644.3|6648.6|6646.7|6645.4|6643|309
1601551800000|2020-10-01 11:30:00|6646.7|6644.9|6650.5|6648.7|6651.2|6649.1|6645.9|6643.4|411
1601552100000|2020-10-01 11:35:00|6650.4|6648.6|6652.7|6650.9|6657.1|6654.8|6649.8|6647.5|453
1601552400000|2020-10-01 11:40:00|6652.6|6650.8|6652.9|6651.1|6654.3|6652|6652.4|6650.2|326
1601552700000|2020-10-01 11:45:00|6652.8|6651|6653.7|6651.9|6658.2|6655.8|6652.8|6650.9|402
1601553000000|2020-10-01 11:50:00|6653.6|6651.8|6654.1|6651.1|6655.4|6653|6653|6650.6|339
1601553300000|2020-10-01 11:55:00|6654.2|6651.2|6653.4|6651.6|6656.1|6653.8|6651.8|6649.4|330
1601553600000|2020-10-01 12:00:00|6654.1|6652.3|6656.3|6653.3|6656.4|6654|6652.5|6650.1|275
1601553900000|2020-10-01 12:05:00|6655.6|6653.8|6650.7|6648.9|6656.2|6653.9|6650.3|6648.2|359
1601554200000|2020-10-01 12:10:00|6650.6|6648.8|6653.2|6650.2|6654.9|6652.7|6650.4|6648.2|314
1601554500000|2020-10-01 12:15:00|6653.3|6650.3|6653.4|6651.6|6655.3|6653.5|6652.4|6650.1|234
1601554800000|2020-10-01 12:20:00|6654|6651|6658.1|6655.1|6658.3|6655.9|6652.5|6650.1|363
1601555100000|2020-10-01 12:25:00|6657.5|6655.7|6652.3|6648.3|6658.4|6656.6|6651.5|6647.5|292
1601555400000|2020-10-01 12:30:00|6653.1|6649.1|6651.8|6650|6655.7|6652.5|6651.2|6647.7|444
1601555700000|2020-10-01 12:35:00|6651.9|6650.1|6651.6|6649.8|6653.6|6651.8|6650.8|6649|308
1601556000000|2020-10-01 12:40:00|6651.5|6649.7|6653.4|6651.6|6655.7|6653.3|6651.4|6649.6|304
1601556300000|2020-10-01 12:45:00|6653.3|6651.5|6651.5|6649.7|6653.4|6651.6|6650.9|6648.9|311
1601556600000|2020-10-01 12:50:00|6651.4|6649.6|6647.3|6645.5|6652.6|6650.8|6647.2|6645|318
1601556900000|2020-10-01 12:55:00|6647.4|6645.6|6643.8|6642|6648.5|6646.7|6643.5|6641.7|371
1601557200000|2020-10-01 13:00:00|6643.7|6641.9|6647.7|6645.9|6648.3|6646|6643.2|6640.9|438
1601557500000|2020-10-01 13:05:00|6647.6|6645.8|6641.7|6639.9|6647.6|6645.8|6638.6|6636.5|604
1601557800000|2020-10-01 13:10:00|6641.6|6639.8|6641.8|6640|6642.7|6640.9|6639.7|6637.3|443
1601558100000|2020-10-01 13:15:00|6641.7|6639.9|6639.3|6636.3|6642.9|6640.7|6638.3|6636.2|392
1601558400000|2020-10-01 13:20:00|6639.2|6636.2|6636.6|6634.8|6639.3|6637.3|6635.2|6632.9|404
1601558700000|2020-10-01 13:25:00|6636.7|6634.9|6638.3|6636.5|6639.3|6637|6635.5|6633.7|334
1601559000000|2020-10-01 13:30:00|6638.5|6636.7|6641.6|6639.8|6642.2|6640.4|6637.8|6635.8|442
1601559300000|2020-10-01 13:35:00|6641.7|6639.9|6644.7|6642.9|6645.3|6643.1|6641.5|6639.7|370
1601559600000|2020-10-01 13:40:00|6644.8|6643|6645.5|6642.5|6647.2|6645.2|6644.3|6642|339
1601559900000|2020-10-01 13:45:00|6645.6|6642.6|6643.1|6640.1|6646.2|6643.5|6636.8|6635|466
1601560200000|2020-10-01 13:50:00|6642.6|6640.8|6637.6|6635.8|6644.1|6642|6636.1|6634|453
1601560500000|2020-10-01 13:55:00|6637.5|6635.7|6645.2|6641.8|6645.2|6642.3|6637.5|6635.7|390
1601560800000|2020-10-01 14:00:00|6645.3|6642.1|6636.3|6634.5|6647.4|6644|6636|6633.5|565
1601561100000|2020-10-01 14:05:00|6636.4|6634.6|6634.4|6632.6|6636.8|6634.7|6631.3|6629.5|506
1601561400000|2020-10-01 14:10:00|6634.5|6632.7|6636.4|6634.6|6637.2|6634.8|6631.4|6629.4|528
1601561700000|2020-10-01 14:15:00|6636.2|6634.4|6634.6|6632.8|6637.1|6634.7|6632.3|6630.5|497
1601562000000|2020-10-01 14:20:00|6634.5|6632.7|6635.3|6633.5|6636.1|6633.8|6632.6|6630.8|420
1601562300000|2020-10-01 14:25:00|6635.8|6632.8|6631.5|6629.7|6635.8|6632.9|6629.5|6627.5|518
1601562600000|2020-10-01 14:30:00|6631.4|6629.6|6637.1|6634.1|6639.2|6636.8|6631|6628.9|533
1601562900000|2020-10-01 14:35:00|6637|6634|6636.4|6634.6|6637.9|6635.7|6635.7|6633.9|329
1601563200000|2020-10-01 14:40:00|6636.3|6634.5|6638|6635|6640.3|6638.5|6636.3|6634.5|368
1601563500000|2020-10-01 14:45:00|6637.5|6635.7|6641|6638|6641.1|6638.7|6636.1|6634|290
1601563800000|2020-10-01 14:50:00|6641.1|6638.1|6643.6|6641.8|6644.6|6642.6|6639.1|6636.9|352
1601564100000|2020-10-01 14:55:00|6643.5|6641.7|6644|6642.2|6644|6642.2|6640.5|6638.7|357
1601564400000|2020-10-01 15:00:00|6644.3|6642.5|6649.1|6647.3|6650|6648.2|6643.4|6641.6|426
1601564700000|2020-10-01 15:05:00|6649|6647.2|6646.6|6644.8|6650.9|6649.1|6646.3|6644|308
1601565000000|2020-10-01 15:10:00|6646.5|6644.7|6650.2|6648.4|6650.4|6648.6|6645.7|6643.9|252
1601565300000|2020-10-01 15:15:00|6649.6|6647.8|6648.4|6646.6|6650.5|6648.7|6647.7|6645.8|253
1601565600000|2020-10-01 15:20:00|6648.5|6646.7|6650.3|6648.5|6651.1|6649.3|6647.4|6645.6|314
1601565900000|2020-10-01 15:25:00|6650.4|6648.6|6650.4|6648.6|6650.5|6648.7|6648.4|6646.6|247
1601566200000|2020-10-01 15:30:00|6650.3|6648.5|6653.6|6651.8|6654|6652.2|6648.6|6646.7|429
1601566500000|2020-10-01 15:35:00|6653.4|6651.6|6650.8|6649|6653.9|6652.1|6650.6|6648.8|350
1601566800000|2020-10-01 15:40:00|6650.7|6648.9|6649.2|6647.4|6652.3|6650.5|6648.4|6646.6|364
1601567100000|2020-10-01 15:45:00|6649.1|6647.3|6648|6646.2|6649.6|6647.8|6647.5|6645.7|290
1601567400000|2020-10-01 15:50:00|6648.2|6646.4|6650.3|6648.5|6650.4|6648.6|6646.6|6644.8|366
1601567700000|2020-10-01 15:55:00|6650.2|6648.4|6649.3|6647.5|6650.3|6648.5|6648.3|6646.4|353
1601568000000|2020-10-01 16:00:00|6649.2|6647.4|6645|6643.2|6649.3|6647.5|6644.2|6642|299
1601568300000|2020-10-01 16:05:00|6644.9|6643.1|6643.7|6641.9|6646.3|6644.5|6642.9|6641.1|320
1601568600000|2020-10-01 16:10:00|6643.8|6642|6646.5|6644.7|6647|6644.8|6643.8|6642|263
1601568900000|2020-10-01 16:15:00|6646.6|6644.8|6644.6|6642.8|6646.6|6644.8|6642.2|6640.4|355
1601569200000|2020-10-01 16:20:00|6644.7|6642.9|6648.2|6646.4|6649.1|6647.2|6644.5|6642.7|269
1601569500000|2020-10-01 16:25:00|6648.1|6646.3|6649.7|6647.9|6649.8|6648|6647.7|6645.9|166
1601569800000|2020-10-01 16:30:00|6649.8|6648|6647.7|6645.9|6650.9|6649.1|6647.5|6645.7|273
1601570100000|2020-10-01 16:35:00|6647.8|6646|6647.8|6646|6648.5|6646.7|6646.8|6645|173
1601570400000|2020-10-01 16:40:00|6647.7|6645.9|6647.7|6645.9|6648.6|6646.8|6647.6|6645.8|93
1601570700000|2020-10-01 16:45:00|6647.6|6645.8|6648.6|6646.8|6649.4|6647.6|6646.8|6645|198
1601571000000|2020-10-01 16:50:00|6648.8|6647|6647.8|6646|6649.9|6648.1|6647.8|6646|195
1601571300000|2020-10-01 16:55:00|6647.9|6646.1|6648.8|6647|6648.9|6647.1|6647.4|6645.6|176
1601571600000|2020-10-01 17:00:00|6648.9|6647.1|6651|6649.2|6651.3|6649.5|6647.7|6645.9|192
1601571900000|2020-10-01 17:05:00|6650.9|6649.1|6652.5|6650.7|6652.7|6650.9|6650.4|6648.6|192
1601572200000|2020-10-01 17:10:00|6652.6|6650.8|6651.5|6649.7|6653.8|6652|6651.3|6649.5|283
1601572500000|2020-10-01 17:15:00|6651.4|6649.6|6653.8|6652|6653.9|6652.1|6650.7|6648.9|334
1601572800000|2020-10-01 17:20:00|6653.7|6651.9|6651.9|6650.1|6654.7|6652.9|6651.7|6649.9|229
1601573100000|2020-10-01 17:25:00|6651.8|6650|6651.8|6650|6653|6651.2|6651.2|6649.4|248
1601573400000|2020-10-01 17:30:00|6651.7|6649.9|6654|6652.2|6654.2|6652.4|6651|6649.2|192
1601573700000|2020-10-01 17:35:00|6654.1|6652.3|6654.9|6653.1|6655.7|6653.9|6653.8|6652|185
1601574000000|2020-10-01 17:40:00|6655|6653.2|6653|6651.2|6655|6653.2|6651.9|6650.1|202
1601574300000|2020-10-01 17:45:00|6653.1|6651.3|6652|6650.2|6653.9|6652.1|6651.8|6650|242
1601574600000|2020-10-01 17:50:00|6652.1|6650.3|6651.5|6649.7|6652.1|6650.3|6649.8|6648|228
1601574900000|2020-10-01 17:55:00|6651.4|6649.6|6651.4|6648.4|6651.7|6649.9|6646.5|6644.7|187
1601575200000|2020-10-01 18:00:00|6650.9|6649.1|6645.5|6642.5|6652.6|6649.6|6642.1|6639.6|522
1601575500000|2020-10-01 18:05:00|6645.6|6642.6|6642.1|6640.3|6646|6643.6|6640.3|6638.4|341
1601575800000|2020-10-01 18:10:00|6642|6640.2|6643|6641.2|6644.7|6642.5|6639.8|6637.5|248
1601576100000|2020-10-01 18:15:00|6642.9|6641.1|6642.9|6641.1|6643.8|6641.5|6641.6|6639.5|191
1601576400000|2020-10-01 18:20:00|6642.8|6641|6643.8|6642|6645.7|6643.3|6642.5|6640.5|157
1601576700000|2020-10-01 18:25:00|6643.9|6642.1|6648.5|6645.5|6649.1|6646.4|6641.8|6639.5|230
1601577000000|2020-10-01 18:30:00|6648.6|6645.6|6648.9|6647.1|6650.2|6648.4|6646.9|6645.1|186
1601577300000|2020-10-01 18:35:00|6648.1|6646.3|6648.9|6647.1|6651.6|6649.2|6647.9|6645.4|159
1601577600000|2020-10-01 18:40:00|6649|6647.2|6650.1|6648.3|6650.2|6648.4|6647.6|6645.3|149
1601577900000|2020-10-01 18:45:00|6650|6648.2|6650.9|6649.1|6652.7|6650.5|6648.8|6647|145
1601578200000|2020-10-01 18:50:00|6651|6649.2|6650.9|6649.1|6652.7|6650.9|6650|6648.2|153
1601578500000|2020-10-01 18:55:00|6650.1|6648.3|6651.7|6649.9|6653.5|6651.4|6650.1|6648.3|187
1601578800000|2020-10-01 19:00:00|6651.8|6650|6651.9|6650.1|6653.8|6652|6650.7|6648.5|268
1601579100000|2020-10-01 19:05:00|6652|6650.2|6651.1|6649.3|6652.5|6650.5|6650.2|6648.1|232
1601579400000|2020-10-01 19:10:00|6651.3|6649.5|6651|6649.2|6652.1|6650.3|6650|6647.9|187
1601579700000|2020-10-01 19:15:00|6651.1|6649.3|6650.7|6648.9|6651.6|6649.5|6650.1|6648.2|151
1601580000000|2020-10-01 19:20:00|6650.3|6648.5|6649.1|6647.3|6651.2|6649.4|6647.9|6646.1|163
1601580300000|2020-10-01 19:25:00|6649|6647.2|6649.1|6647.3|6650.2|6648.4|6648.5|6646.5|130
1601580600000|2020-10-01 19:30:00|6649|6647.2|6653.3|6651.5|6653.5|6651.5|6649|6647.2|185
1601580900000|2020-10-01 19:35:00|6653.2|6651.4|6654.6|6651.6|6654.8|6652.5|6653|6650.6|155
1601581200000|2020-10-01 19:40:00|6654.8|6651.8|6652.9|6651.1|6655.5|6653.1|6652.4|6650.3|155
1601581500000|2020-10-01 19:45:00|6653|6651.2|6654.9|6653.1|6655.2|6653.2|6652.7|6650.4|135
1601581800000|2020-10-01 19:50:00|6655.4|6652.4|6653|6651.2|6655.6|6653.2|6652.9|6650.7|115
1601582100000|2020-10-01 19:55:00|6652.9|6651.1|6652.9|6651.1|6654.3|6652.5|6652.7|6650.5|184
1601582400000|2020-10-01 20:00:00|6652.8|6651|6652.5|6649.5|6653.7|6651.4|6651|6648.6|132
1601582700000|2020-10-01 20:05:00|6652.6|6649.6|6653.7|6651.9|6654.6|6652.3|6651.9|6649.6|129
1601583000000|2020-10-01 20:10:00|6654.1|6652.3|6652.2|6650.4|6654.6|6652.3|6651.3|6649.2|155
1601583300000|2020-10-01 20:15:00|6652.1|6650.3|6652.2|6650.4|6653.3|6650.6|6652|6649.6|64
1601583600000|2020-10-01 20:20:00|6652.3|6650.5|6652|6650.2|6652.4|6650.6|6651.9|6650.1|47
1601583900000|2020-10-01 20:25:00|6651.9|6650.1|6651.8|6650|6652.6|6650.3|6651.4|6649.1|88
1601584200000|2020-10-01 20:30:00|6651.7|6649.9|6653|6650|6653.2|6650.4|6651|6649|98
1601584500000|2020-10-01 20:35:00|6653.1|6650.1|6652.5|6649.5|6653.6|6651.2|6651.1|6648.8|98
1601584800000|2020-10-01 20:40:00|6652.6|6649.6|6651.3|6648.3|6652.6|6650|6650.5|6647.5|72
1601585100000|2020-10-01 20:45:00|6651|6648|6649.5|6646.5|6651.7|6648.9|6649.4|6646.4|114
1601585400000|2020-10-01 20:50:00|6649.6|6646.6|6650.6|6647.6|6650.8|6648.3|6649.5|6646.5|96
1601585700000|2020-10-01 20:55:00|6650.5|6647.5|6651.7|6648.3|6652.6|6649|6649.7|6646.4|205
1601586000000|2020-10-01 21:00:00|6652|6649|6653.1|6649.1|6653.3|6649.3|6643.5|6639.5|50
1601586300000|2020-10-01 21:05:00|6653.5|6649.5|6652.1|6648.1|6654|6650|6650.1|6646.1|229
1601586600000|2020-10-01 21:10:00|6652.3|6648.3|6653.3|6649.3|6654.2|6650.2|6650.9|6646.9|178
1601586900000|2020-10-01 21:15:00|6652.6|6648.6|6652.3|6648.3|6654.8|6650.8|6651.6|6647.6|192
1601587200000|2020-10-01 21:20:00|6652.6|6648.6|6653|6649|6654.1|6650.1|6651.7|6647.7|109
1601587500000|2020-10-01 21:25:00|6653.1|6649.1|6651.8|6647.8|6653.6|6649.6|6651.3|6647.3|116
1601587800000|2020-10-01 21:30:00|6651.9|6647.9|6654|6650|6656.2|6652.2|6648.9|6644.9|234
1601588100000|2020-10-01 21:35:00|6653.9|6649.9|6654.5|6650.5|6655|6651|6653.4|6649.4|107
1601588400000|2020-10-01 21:40:00|6654.8|6650.8|6654.8|6650.8|6655.4|6651.4|6654|6650|142
1601588700000|2020-10-01 21:45:00|6655.1|6651.1|6654|6650|6655.3|6651.3|6653.8|6649.8|133
1601589000000|2020-10-01 21:50:00|6654.3|6650.3|6653.9|6649.9|6654.5|6650.5|6653.6|6649.6|126
1601589300000|2020-10-01 21:55:00|6653.8|6649.8|6654.1|6650.1|6654.6|6650.6|6653.8|6649.8|104
1601589600000|2020-10-01 22:00:00|6653.4|6649.4|6651.1|6648.1|6653.5|6649.5|6650.4|6647.2|230
1601589900000|2020-10-01 22:05:00|6651|6648|6650.5|6647.5|6652.7|6649.7|6650.4|6647.4|93
1601590200000|2020-10-01 22:10:00|6650.6|6647.6|6651.5|6648.5|6651.6|6648.6|6650.5|6647.5|59
1601590500000|2020-10-01 22:15:00|6651.6|6648.6|6653.7|6650.7|6654|6651|6651.5|6648.5|145
1601590800000|2020-10-01 22:20:00|6653.6|6650.6|6653.6|6650.6|6654|6651|6652.5|6649.5|96
1601591100000|2020-10-01 22:25:00|6653.7|6650.7|6651.4|6649.6|6654.4|6651.4|6651.1|6648.6|185
1601591400000|2020-10-01 22:30:00|6651.5|6649.7|6652.4|6649.4|6652.4|6649.7|6650|6647.5|170
1601591700000|2020-10-01 22:35:00|6652.3|6649.3|6652.7|6649.7|6653.4|6650.4|6652.3|6649.3|114
1601592000000|2020-10-01 22:40:00|6652.6|6649.6|6652.5|6649.5|6653.1|6650.1|6652.3|6649.3|95
1601592300000|2020-10-01 22:45:00|6652.4|6649.4|6651.4|6648.4|6652.5|6649.5|6650.6|6647.6|91
1601592600000|2020-10-01 22:50:00|6651.5|6648.5|6651.9|6648.9|6652|6649.1|6650.9|6648.3|71
1601592900000|2020-10-01 22:55:00|6651.8|6648.8|6650.8|6649|6652|6649|6650.8|6648.1|95
1601593200000|2020-10-01 23:00:00|6651.5|6648.5|6650.3|6647.3|6652.5|6649.5|6649.9|6647.1|148
1601593500000|2020-10-01 23:05:00|6650.4|6647.4|6652.5|6649.5|6652.6|6650.1|6649.9|6647.4|181
1601593800000|2020-10-01 23:10:00|6652.4|6649.4|6650.5|6647.5|6653.3|6650.3|6649.3|6646.9|179
1601594100000|2020-10-01 23:15:00|6650.4|6647.4|6650.7|6648.9|6651.4|6649|6649.8|6647.3|120
1601594400000|2020-10-01 23:20:00|6650.8|6649|6650.9|6647.9|6651.4|6649|6649.9|6647.4|137
1601594700000|2020-10-01 23:25:00|6651|6648|6649.6|6646.6|6651|6648.5|6647.6|6645.2|163
1601595000000|2020-10-01 23:30:00|6650.1|6647.1|6650.5|6647.5|6650.9|6648.3|6649|6646.5|183
1601595300000|2020-10-01 23:35:00|6650.4|6647.4|6650.7|6647.7|6650.7|6648.3|6649.8|6647.3|123
1601595600000|2020-10-01 23:40:00|6650.6|6647.6|6650.7|6647.7|6650.8|6648.4|6650|6647.6|230
1601595900000|2020-10-01 23:45:00|6650.6|6647.6|6650.2|6648.4|6651.5|6649|6649.9|6647.4|228
1601596200000|2020-10-01 23:50:00|6650.1|6648.3|6650.4|6647.4|6651.6|6649.1|6649.7|6647.4|150
1601596500000|2020-10-01 23:55:00|6650.5|6647.5|6652.6|6649.6|6652.7|6650.4|6649.8|6647.4|182
1601510400000|2020-10-01 00:00:00|6622.7|6620.9|6622.4|6620.6|6623.8|6622|6622.1|6620.3|202
1601510700000|2020-10-01 00:05:00|6622.3|6620.5|6623.8|6622|6624.1|6622.3|6622.2|6620.4|179
1601511000000|2020-10-01 00:10:00|6623.9|6622.1|6625.3|6623.5|6625.9|6624|6623.9|6622.1|154
1601511300000|2020-10-01 00:15:00|6625.4|6623.6|6621.8|6620|6625.9|6624.1|6621.6|6619.2|189
1601511600000|2020-10-01 00:20:00|6621.7|6619.9|6621.3|6619.5|6623.8|6622|6620.7|6618.4|186
1601511900000|2020-10-01 00:25:00|6621.4|6619.6|6621.9|6620.1|6623.2|6620.9|6621.2|6618.8|159
1601512200000|2020-10-01 00:30:00|6621.8|6620|6622.3|6620.5|6622.9|6621|6621.7|6619.6|171
1601512500000|2020-10-01 00:35:00|6622.4|6620.6|6620.6|6618.8|6623.1|6621|6620.6|6618.5|205
1601512800000|2020-10-01 00:40:00|6620.5|6618.7|6622.4|6620.6|6623.3|6621.5|6620.5|6618.7|222
1601513100000|2020-10-01 00:45:00|6622.5|6620.7|6621.9|6620.1|6622.6|6620.8|6620.8|6619|183
1601513400000|2020-10-01 00:50:00|6622|6620.2|6623.2|6620.2|6623.6|6621.8|6621.7|6619.9|210
1601513700000|2020-10-01 00:55:00|6622.8|6621|6619.2|6617.4|6623.8|6621.8|6617.6|6615.8|250
1601514000000|2020-10-01 01:00:00|6619.5|6617.7|6618.9|6617.1|6620.8|6619|6618.8|6617|204
1601514300000|2020-10-01 01:05:00|6618.8|6617|6619.8|6618|6619.9|6618.1|6618.1|6616.3|145
1601514600000|2020-10-01 01:10:00|6619.9|6618.1|6623.9|6622.1|6624|6622.2|6619.7|6617.8|295
1601514900000|2020-10-01 01:15:00|6623.8|6622|6622.7|6620.9|6624.8|6622.9|6621.5|6619.7|205
1601515200000|2020-10-01 01:20:00|6622.8|6621|6622.4|6620.6|6623.1|6621.3|6620.7|6618.4|167
1601515500000|2020-10-01 01:25:00|6622.3|6620.5|6623.8|6622|6624.5|6622.7|6622|6620.2|161
1601515800000|2020-10-01 01:30:00|6624.1|6622.3|6626.3|6623.3|6626.4|6624.3|6623.6|6621.4|210
1601516100000|2020-10-01 01:35:00|6625.6|6623.8|6626.5|6624.7|6627.5|6625.2|6624.8|6622.3|242
1601516400000|2020-10-01 01:40:00|6626.4|6624.6|6630.7|6628.9|6631.1|6629.2|6626.4|6624.6|310
1601516700000|2020-10-01 01:45:00|6631.3|6628.3|6628.5|6626.7|6633.8|6631|6627.5|6625.1|332
1601517000000|2020-10-01 01:50:00|6629.1|6626.1|6626|6623|6629.2|6626.7|6623.7|6621.1|229
1601517300000|2020-10-01 01:55:00|6625.7|6623.9|6627.6|6625.8|6629.3|6627.1|6625.6|6623.2|215
1601517600000|2020-10-01 02:00:00|6627.7|6625.9|6627.6|6625.8|6629.8|6627.8|6627.6|6625.3|196
1601517900000|2020-10-01 02:05:00|6627.7|6625.9|6628.7|6626.9|6631.3|6629.3|6627.7|6625.9|185
1601518200000|2020-10-01 02:10:00|6628.8|6627|6629.8|6628|6630.4|6628.3|6628.5|6626.2|145
1601518500000|2020-10-01 02:15:00|6629.7|6627.9|6628.9|6625.9|6630|6627.9|6627.7|6625.6|197
1601518800000|2020-10-01 02:20:00|6628.5|6626.7|6629.9|6628.1|6630.4|6628.2|6627.7|6625.7|107
1601519100000|2020-10-01 02:25:00|6630|6628.2|6631.5|6629.7|6632.4|6630.5|6629.8|6627.9|163
1601519400000|2020-10-01 02:30:00|6631.6|6629.8|6631|6629.2|6632.4|6630|6629.8|6627.3|114
1601519700000|2020-10-01 02:35:00|6631.6|6628.6|6630.6|6628.8|6632.7|6630.9|6630.3|6627.9|144
1601520000000|2020-10-01 02:40:00|6630.5|6628.7|6629.6|6627.8|6631.7|6629.4|6629|6627.2|162
1601520300000|2020-10-01 02:45:00|6629.5|6627.7|6629.6|6627.8|6629.9|6627.9|6629|6626.6|126
1601520600000|2020-10-01 02:50:00|6629.7|6627.9|6632|6629|6632.2|6630.1|6629.6|6627.6|130
1601520900000|2020-10-01 02:55:00|6631.9|6628.9|6630.3|6628.5|6631.9|6630.1|6629.5|6627.6|142
1601521200000|2020-10-01 03:00:00|6630.4|6628.6|6629.5|6627.7|6630.7|6628.9|6629.4|6627.6|98
1601521500000|2020-10-01 03:05:00|6629.6|6627.8|6631.9|6630.1|6632.3|6630.5|6629.4|6627.3|116
1601521800000|2020-10-01 03:10:00|6631.8|6630|6631|6629.2|6632.7|6630.9|6630.8|6628.5|145
1601522100000|2020-10-01 03:15:00|6631.1|6629.3|6631.7|6629.9|6632.9|6631.1|6631.1|6629.1|121
1601522400000|2020-10-01 03:20:00|6631.6|6629.8|6630.6|6628.8|6632.2|6630|6630.5|6628.4|99
1601522700000|2020-10-01 03:25:00|6630.5|6628.7|6629.8|6628|6630.9|6629.1|6629.5|6627.1|83
1601523000000|2020-10-01 03:30:00|6629.7|6627.9|6630.9|6629.1|6630.9|6629.1|6629.6|6627.5|60
1601523300000|2020-10-01 03:35:00|6630.8|6629|6630.7|6628.9|6630.9|6629.1|6630.5|6628.7|73
1601523600000|2020-10-01 03:40:00|6630.8|6629|6629.8|6628|6632.1|6629.8|6629.5|6627.6|109
1601523900000|2020-10-01 03:45:00|6629.7|6627.9|6627.7|6625.9|6629.8|6628|6627.4|6625.6|124
1601524200000|2020-10-01 03:50:00|6627.6|6625.8|6629.5|6627.7|6629.6|6627.8|6626.4|6624.6|130
1601524500000|2020-10-01 03:55:00|6629.6|6627.8|6630.6|6628.8|6631.3|6629|6629|6627.2|129
1601524800000|2020-10-01 04:00:00|6630.5|6628.7|6629.7|6627.9|6631|6628.9|6629.3|6627.1|103
1601525100000|2020-10-01 04:05:00|6630.2|6627.2|6629.7|6627.9|6630.7|6628.4|6629.5|6627.2|77
1601525400000|2020-10-01 04:10:00|6629.6|6627.8|6630.1|6628.3|6630.9|6629.1|6629.6|6627.2|81
1601525700000|2020-10-01 04:15:00|6630|6628.2|6630.5|6628.7|6630.7|6628.9|6629.9|6628.1|95
1601526000000|2020-10-01 04:20:00|6630.4|6628.6|6631.8|6630|6631.8|6630|6630.4|6628.6|82
1601526300000|2020-10-01 04:25:00|6631.7|6629.9|6632.3|6630.5|6632.5|6630.7|6631.4|6629.6|88
1601526600000|2020-10-01 04:30:00|6631.8|6630|6633.7|6631.9|6635.1|6632.5|6631.8|6630|112
1601526900000|2020-10-01 04:35:00|6633.6|6631.8|6634.6|6632.8|6635.2|6632.8|6632.5|6630.6|178
1601527200000|2020-10-01 04:40:00|6634.5|6632.7|6635.6|6633.8|6636.7|6634.3|6634.4|6632.2|149
1601527500000|2020-10-01 04:45:00|6635.4|6633.6|6636.2|6634.4|6636.7|6634.7|6635.2|6633.4|188
1601527800000|2020-10-01 04:50:00|6636.3|6634.5|6636.4|6634.6|6636.5|6634.7|6635.7|6633.9|160
1601528100000|2020-10-01 04:55:00|6636.3|6634.5|6636.3|6634.5|6636.7|6634.9|6635.7|6633.7|167
1601528400000|2020-10-01 05:00:00|6636.5|6634.7|6637.6|6635.8|6637.8|6636|6636.5|6634.5|141
1601528700000|2020-10-01 05:05:00|6637.7|6635.9|6638.2|6636.4|6638.3|6636.5|6637.1|6635.3|116
1601529000000|2020-10-01 05:10:00|6638.4|6636.6|6636.4|6634.6|6638.8|6636.6|6636.1|6633.8|174
1601529300000|2020-10-01 05:15:00|6636.5|6634.7|6634.7|6632.9|6636.7|6634.8|6634.3|6632.5|158
1601529600000|2020-10-01 05:20:00|6635.2|6633.4|6635.4|6632.4|6635.8|6633.6|6634.4|6632.1|132
1601529900000|2020-10-01 05:25:00|6635.5|6632.5|6635|6633.2|6635.9|6633.8|6634.5|6632.1|128
1601530200000|2020-10-01 05:30:00|6635.2|6633.4|6634.1|6632.3|6635.6|6633.5|6634.1|6631.8|127
1601530500000|2020-10-01 05:35:00|6634|6632.2|6635.9|6634.1|6636.6|6634.7|6634|6632.2|140
1601530800000|2020-10-01 05:40:00|6636|6634.2|6640.5|6637.5|6640.6|6638.6|6636|6634.2|196
1601531100000|2020-10-01 05:45:00|6640|6638.2|6640.6|6638.8|6641.7|6639.5|6639.7|6637.5|176
1601531400000|2020-10-01 05:50:00|6640.7|6638.9|6637.6|6635.8|6641.8|6639.5|6637.4|6635.3|227
1601531700000|2020-10-01 05:55:00|6637.5|6635.7|6640.9|6637.9|6641.3|6639.2|6637.5|6635.7|178
1601532000000|2020-10-01 06:00:00|6640.8|6637.8|6638.3|6636.5|6641.3|6639.5|6637.5|6635.7|396
1601532300000|2020-10-01 06:05:00|6638.2|6636.4|6639.7|6637.9|6639.7|6637.9|6638.2|6635.9|215
1601532600000|2020-10-01 06:10:00|6639.6|6637.8|6644.4|6642.6|6644.6|6642.8|6639.1|6636.9|321
1601532900000|2020-10-01 06:15:00|6644.6|6642.8|6646.6|6644.8|6647.2|6645|6644.4|6642.4|316
1601533200000|2020-10-01 06:20:00|6646.5|6644.7|6645.8|6644|6648.6|6646.5|6645.4|6643.4|197
1601533500000|2020-10-01 06:25:00|6645.7|6643.9|6646.3|6644.5|6646.5|6644.7|6644.4|6642.1|205
1601533800000|2020-10-01 06:30:00|6646.4|6644.6|6648.3|6646.5|6648.6|6646.5|6645.3|6642.9|180
1601534100000|2020-10-01 06:35:00|6648.1|6646.3|6645.1|6642.1|6648.1|6646.3|6643.5|6641.1|295
1601534400000|2020-10-01 06:40:00|6644.6|6642.8|6645.8|6644|6646.3|6644.5|6644.5|6641.9|247
1601534700000|2020-10-01 06:45:00|6645.9|6644.1|6645|6642|6646.3|6644.5|6644.3|6641.8|219
1601535000000|2020-10-01 06:50:00|6644.9|6641.9|6640.3|6638.5|6645|6642.9|6640.1|6638.3|231
1601535300000|2020-10-01 06:55:00|6640.4|6638.6|6638.6|6636.8|6642.6|6640.8|6638.6|6636.8|288
1601535600000|2020-10-01 07:00:00|6639|6636|6636.4|6634.6|6641.3|6639|6635.2|6633.2|416
1601535900000|2020-10-01 07:05:00|6636.9|6633.9|6634.2|6632.4|6637.2|6635.3|6633.4|6631.6|431
1601536200000|2020-10-01 07:10:00|6634.3|6632.5|6634.2|6632.4|6636.2|6634.3|6633|6631.1|361
1601536500000|2020-10-01 07:15:00|6634.1|6632.3|6638.3|6636.5|6639|6636.6|6633.8|6631.7|306
1601536800000|2020-10-01 07:20:00|6638.4|6636.6|6635.3|6633.5|6638.6|6636.8|6635.3|6633.1|266
1601537100000|2020-10-01 07:25:00|6635.4|6633.6|6635.9|6632.9|6636.4|6634.2|6633.3|6631.3|262
1601537400000|2020-10-01 07:30:00|6635.8|6632.8|6629.2|6627.4|6635.9|6633.7|6628.2|6626.4|357
1601537700000|2020-10-01 07:35:00|6629.1|6627.3|6629.9|6626.9|6629.9|6627.9|6627.7|6625.7|287
1601538000000|2020-10-01 07:40:00|6629.2|6627.4|6624.1|6621.1|6629.8|6627.4|6622|6620|555
1601538300000|2020-10-01 07:45:00|6623.9|6620.9|6628.5|6625.5|6630.7|6628.3|6622.5|6620.1|523
1601538600000|2020-10-01 07:50:00|6627.9|6626.1|6624.2|6621.2|6629.2|6626.8|6621.8|6619.4|415
1601538900000|2020-10-01 07:55:00|6624.1|6621.1|6625.6|6623.8|6628.2|6625.7|6623.5|6621|390
1601539200000|2020-10-01 08:00:00|6625.5|6623.7|6625.6|6623.8|6628.1|6625.4|6624.3|6622.5|368
1601539500000|2020-10-01 08:05:00|6625.5|6623.7|6629|6626|6629.2|6626.6|6625.5|6623.2|349
1601539800000|2020-10-01 08:10:00|6628.9|6625.9|6632.1|6629.1|6634|6631.8|6627.6|6625.2|378
1601540100000|2020-10-01 08:15:00|6632|6629|6633.5|6631.7|6634.2|6631.7|6631.2|6628.9|362
1601540400000|2020-10-01 08:20:00|6634.1|6631.1|6635.5|6633.7|6639.3|6637.1|6633.6|6631.1|404
1601540700000|2020-10-01 08:25:00|6635.4|6633.6|6633.7|6631.9|6636.2|6634|6633.6|6631.8|331
1601541000000|2020-10-01 08:30:00|6633.8|6632|6633.8|6632|6635.2|6633.1|6630.4|6628.1|384
1601541300000|2020-10-01 08:35:00|6633.7|6631.9|6634.1|6632.3|6635.3|6633|6632.6|6630.1|420
1601541600000|2020-10-01 08:40:00|6634|6632.2|6634.6|6632.8|6637.3|6635|6631.3|6629.1|325
1601541900000|2020-10-01 08:45:00|6634.7|6632.9|6630.5|6628.7|6635.2|6633|6629.2|6627.4|359
1601542200000|2020-10-01 08:50:00|6630.4|6628.6|6628.8|6627|6631.3|6629.2|6628.3|6626.2|406
1601542500000|2020-10-01 08:55:00|6628.7|6626.9|6629.6|6627.8|6632.1|6629.7|6628.2|6626|216
1601542800000|2020-10-01 09:00:00|6629.5|6627.7|6631.3|6629.5|6632.4|6630.2|6629.2|6626.9|326
1601543100000|2020-10-01 09:05:00|6631.4|6629.6|6636.6|6634.8|6637.2|6635|6630.6|6628.5|421
1601543400000|2020-10-01 09:10:00|6636.7|6634.9|6635.2|6632.2|6636.9|6634.9|6634.4|6632|347
1601543700000|2020-10-01 09:15:00|6635.1|6632.1|6633.5|6631.7|6636|6633.7|6633.1|6631|254
1601544000000|2020-10-01 09:20:00|6633.4|6631.6|6633.5|6631.7|6634.7|6632.5|6631.2|6629.4|293
1601544300000|2020-10-01 09:25:00|6633.6|6631.8|6636.4|6634.6|6637.2|6634.8|6633.3|6630.7|220
1601544600000|2020-10-01 09:30:00|6636.5|6634.7|6637.1|6635.3|6637.2|6635.4|6634.3|6632|235
1601544900000|2020-10-01 09:35:00|6637.5|6635.7|6638.6|6636.8|6640.6|6638.6|6636.7|6634.3|323
1601545200000|2020-10-01 09:40:00|6638.4|6636.6|6635.3|6633.5|6639.4|6637.5|6633.4|6631|321
1601545500000|2020-10-01 09:45:00|6635.4|6633.6|6638.6|6636.8|6640.1|6637.6|6635.2|6632.5|277
1601545800000|2020-10-01 09:50:00|6638.5|6636.7|6639.5|6637.7|6640.8|6639|6638.2|6636.1|293
1601546100000|2020-10-01 09:55:00|6639.4|6637.6|6639.4|6637.6|6640.6|6638.5|6638.5|6636.4|287
1601546400000|2020-10-01 10:00:00|6639.3|6637.5|6639.6|6637.8|6640.7|6638.7|6638.5|6636.1|251
1601546700000|2020-10-01 10:05:00|6639.5|6637.7|6639.8|6638|6640.7|6638.6|6639|6637|251
1601547000000|2020-10-01 10:10:00|6639.6|6637.8|6639.4|6637.6|6640.5|6638|6638.9|6636.9|214
1601547300000|2020-10-01 10:15:00|6639.3|6637.5|6640.2|6637.2|6641.2|6639.2|6638.2|6636|252
1601547600000|2020-10-01 10:20:00|6639.7|6637.9|6640|6638.2|6641.2|6639.3|6639.5|6637|228
1601547900000|2020-10-01 10:25:00|6639.9|6638.1|6640.7|6638.9|6643.5|6641.2|6639.8|6638|175
1601548200000|2020-10-01 10:30:00|6641.2|6638.2|6639.4|6637.6|6641.8|6639.5|6638.9|6637.1|208
1601548500000|2020-10-01 10:35:00|6639.2|6637.4|6638.1|6635.1|6639.6|6637.5|6637.5|6635|186
1601548800000|2020-10-01 10:40:00|6638|6635|6637.1|6635.3|6638.7|6636.7|6636.4|6634.2|212
1601549100000|2020-10-01 10:45:00|6637|6635.2|6635.3|6633.5|6637.3|6635.5|6634.8|6632.7|229
1601549400000|2020-10-01 10:50:00|6635.4|6633.6|6635.4|6633.6|6635.6|6633.8|6633.9|6631.7|257
1601549700000|2020-10-01 10:55:00|6635.5|6633.7|6637.1|6635.3|6639.1|6636.5|6635.2|6632.9|337
1601550000000|2020-10-01 11:00:00|6637.6|6634.6|6633.7|6631.9|6637.7|6635.3|6633.7|6631.8|203
1601550300000|2020-10-01 11:05:00|6633.8|6632|6639.1|6636.1|6639.9|6637.4|6633.6|6631.8|289
1601550600000|2020-10-01 11:10:00|6639.2|6636.2|6645.9|6644.1|6647.4|6645.1|6638.1|6635.8|533
1601550900000|2020-10-01 11:15:00|6645.8|6644|6646.8|6645|6648.8|6646.5|6645.6|6643.3|513
1601551200000|2020-10-01 11:20:00|6646.9|6645.1|6647.2|6644.2|6647.5|6645.1|6643.8|6642|352
1601551500000|2020-10-01 11:25:00|6647.3|6644.3|6647.3|6644.3|6648.6|6646.7|6645.4|6643|309
1601551800000|2020-10-01 11:30:00|6646.7|6644.9|6650.5|6648.7|6651.2|6649.1|6645.9|6643.4|411
1601552100000|2020-10-01 11:35:00|6650.4|6648.6|6652.7|6650.9|6657.1|6654.8|6649.8|6647.5|453
1601552400000|2020-10-01 11:40:00|6652.6|6650.8|6652.9|6651.1|6654.3|6652|6652.4|6650.2|326
1601552700000|2020-10-01 11:45:00|6652.8|6651|6653.7|6651.9|6658.2|6655.8|6652.8|6650.9|402
1601553000000|2020-10-01 11:50:00|6653.6|6651.8|6654.1|6651.1|6655.4|6653|6653|6650.6|339
1601553300000|2020-10-01 11:55:00|6654.2|6651.2|6653.4|6651.6|6656.1|6653.8|6651.8|6649.4|330
1601553600000|2020-10-01 12:00:00|6654.1|6652.3|6656.3|6653.3|6656.4|6654|6652.5|6650.1|275
1601553900000|2020-10-01 12:05:00|6655.6|6653.8|6650.7|6648.9|6656.2|6653.9|6650.3|6648.2|359
1601554200000|2020-10-01 12:10:00|6650.6|6648.8|6653.2|6650.2|6654.9|6652.7|6650.4|6648.2|314
1601554500000|2020-10-01 12:15:00|6653.3|6650.3|6653.4|6651.6|6655.3|6653.5|6652.4|6650.1|234
1601554800000|2020-10-01 12:20:00|6654|6651|6658.1|6655.1|6658.3|6655.9|6652.5|6650.1|363
1601555100000|2020-10-01 12:25:00|6657.5|6655.7|6652.3|6648.3|6658.4|6656.6|6651.5|6647.5|292
1601555400000|2020-10-01 12:30:00|6653.1|6649.1|6651.8|6650|6655.7|6652.5|6651.2|6647.7|444
1601555700000|2020-10-01 12:35:00|6651.9|6650.1|6651.6|6649.8|6653.6|6651.8|6650.8|6649|308
1601556000000|2020-10-01 12:40:00|6651.5|6649.7|6653.4|6651.6|6655.7|6653.3|6651.4|6649.6|304
1601556300000|2020-10-01 12:45:00|6653.3|6651.5|6651.5|6649.7|6653.4|6651.6|6650.9|6648.9|311
1601556600000|2020-10-01 12:50:00|6651.4|6649.6|6647.3|6645.5|6652.6|6650.8|6647.2|6645|318
1601556900000|2020-10-01 12:55:00|6647.4|6645.6|6643.8|6642|6648.5|6646.7|6643.5|6641.7|371
1601557200000|2020-10-01 13:00:00|6643.7|6641.9|6647.7|6645.9|6648.3|6646|6643.2|6640.9|438
1601557500000|2020-10-01 13:05:00|6647.6|6645.8|6641.7|6639.9|6647.6|6645.8|6638.6|6636.5|604
1601557800000|2020-10-01 13:10:00|6641.6|6639.8|6641.8|6640|6642.7|6640.9|6639.7|6637.3|443
1601558100000|2020-10-01 13:15:00|6641.7|6639.9|6639.3|6636.3|6642.9|6640.7|6638.3|6636.2|392
1601558400000|2020-10-01 13:20:00|6639.2|6636.2|6636.6|6634.8|6639.3|6637.3|6635.2|6632.9|404
1601558700000|2020-10-01 13:25:00|6636.7|6634.9|6638.3|6636.5|6639.3|6637|6635.5|6633.7|334
1601559000000|2020-10-01 13:30:00|6638.5|6636.7|6641.6|6639.8|6642.2|6640.4|6637.8|6635.8|442
1601559300000|2020-10-01 13:35:00|6641.7|6639.9|6644.7|6642.9|6645.3|6643.1|6641.5|6639.7|370
1601559600000|2020-10-01 13:40:00|6644.8|6643|6645.5|6642.5|6647.2|6645.2|6644.3|6642|339
1601559900000|2020-10-01 13:45:00|6645.6|6642.6|6643.1|6640.1|6646.2|6643.5|6636.8|6635|466
1601560200000|2020-10-01 13:50:00|6642.6|6640.8|6637.6|6635.8|6644.1|6642|6636.1|6634|453
1601560500000|2020-10-01 13:55:00|6637.5|6635.7|6645.2|6641.8|6645.2|6642.3|6637.5|6635.7|390
1601560800000|2020-10-01 14:00:00|6645.3|6642.1|6636.3|6634.5|6647.4|6644|6636|6633.5|565
1601561100000|2020-10-01 14:05:00|6636.4|6634.6|6634.4|6632.6|6636.8|6634.7|6631.3|6629.5|506
1601561400000|2020-10-01 14:10:00|6634.5|6632.7|6636.4|6634.6|6637.2|6634.8|6631.4|6629.4|528
1601561700000|2020-10-01 14:15:00|6636.2|6634.4|6634.6|6632.8|6637.1|6634.7|6632.3|6630.5|497
1601562000000|2020-10-01 14:20:00|6634.5|6632.7|6635.3|6633.5|6636.1|6633.8|6632.6|6630.8|420
1601562300000|2020-10-01 14:25:00|6635.8|6632.8|6631.5|6629.7|6635.8|6632.9|6629.5|6627.5|518
1601562600000|2020-10-01 14:30:00|6631.4|6629.6|6637.1|6634.1|6639.2|6636.8|6631|6628.9|533
1601562900000|2020-10-01 14:35:00|6637|6634|6636.4|6634.6|6637.9|6635.7|6635.7|6633.9|329
1601563200000|2020-10-01 14:40:00|6636.3|6634.5|6638|6635|6640.3|6638.5|6636.3|6634.5|368
1601563500000|2020-10-01 14:45:00|6637.5|6635.7|6641|6638|6641.1|6638.7|6636.1|6634|290
1601563800000|2020-10-01 14:50:00|6641.1|6638.1|6643.6|6641.8|6644.6|6642.6|6639.1|6636.9|352
1601564100000|2020-10-01 14:55:00|6643.5|6641.7|6644|6642.2|6644|6642.2|6640.5|6638.7|357
1601564400000|2020-10-01 15:00:00|6644.3|6642.5|6649.1|6647.3|6650|6648.2|6643.4|6641.6|426
1601564700000|2020-10-01 15:05:00|6649|6647.2|6646.6|6644.8|6650.9|6649.1|6646.3|6644|308
1601565000000|2020-10-01 15:10:00|6646.5|6644.7|6650.2|6648.4|6650.4|6648.6|6645.7|6643.9|252
1601565300000|2020-10-01 15:15:00|6649.6|6647.8|6648.4|6646.6|6650.5|6648.7|6647.7|6645.8|253
1601565600000|2020-10-01 15:20:00|6648.5|6646.7|6650.3|6648.5|6651.1|6649.3|6647.4|6645.6|314
1601565900000|2020-10-01 15:25:00|6650.4|6648.6|6650.4|6648.6|6650.5|6648.7|6648.4|6646.6|247
1601566200000|2020-10-01 15:30:00|6650.3|6648.5|6653.6|6651.8|6654|6652.2|6648.6|6646.7|429
1601566500000|2020-10-01 15:35:00|6653.4|6651.6|6650.8|6649|6653.9|6652.1|6650.6|6648.8|350
1601566800000|2020-10-01 15:40:00|6650.7|6648.9|6649.2|6647.4|6652.3|6650.5|6648.4|6646.6|364
1601567100000|2020-10-01 15:45:00|6649.1|6647.3|6648|6646.2|6649.6|6647.8|6647.5|6645.7|290
1601567400000|2020-10-01 15:50:00|6648.2|6646.4|6650.3|6648.5|6650.4|6648.6|6646.6|6644.8|366
1601567700000|2020-10-01 15:55:00|6650.2|6648.4|6649.3|6647.5|6650.3|6648.5|6648.3|6646.4|353
1601568000000|2020-10-01 16:00:00|6649.2|6647.4|6645|6643.2|6649.3|6647.5|6644.2|6642|299
1601568300000|2020-10-01 16:05:00|6644.9|6643.1|6643.7|6641.9|6646.3|6644.5|6642.9|6641.1|320
1601568600000|2020-10-01 16:10:00|6643.8|6642|6646.5|6644.7|6647|6644.8|6643.8|6642|263
1601568900000|2020-10-01 16:15:00|6646.6|6644.8|6644.6|6642.8|6646.6|6644.8|6642.2|6640.4|355
1601569200000|2020-10-01 16:20:00|6644.7|6642.9|6648.2|6646.4|6649.1|6647.2|6644.5|6642.7|269
1601569500000|2020-10-01 16:25:00|6648.1|6646.3|6649.7|6647.9|6649.8|6648|6647.7|6645.9|166
1601569800000|2020-10-01 16:30:00|6649.8|6648|6647.7|6645.9|6650.9|6649.1|6647.5|6645.7|273
1601570100000|2020-10-01 16:35:00|6647.8|6646|6647.8|6646|6648.5|6646.7|6646.8|6645|173
1601570400000|2020-10-01 16:40:00|6647.7|6645.9|6647.7|6645.9|6648.6|6646.8|6647.6|6645.8|93
1601570700000|2020-10-01 16:45:00|6647.6|6645.8|6648.6|6646.8|6649.4|6647.6|6646.8|6645|198
1601571000000|2020-10-01 16:50:00|6648.8|6647|6647.8|6646|6649.9|6648.1|6647.8|6646|195
1601571300000|2020-10-01 16:55:00|6647.9|6646.1|6648.8|6647|6648.9|6647.1|6647.4|6645.6|176
1601571600000|2020-10-01 17:00:00|6648.9|6647.1|6651|6649.2|6651.3|6649.5|6647.7|6645.9|192
1601571900000|2020-10-01 17:05:00|6650.9|6649.1|6652.5|6650.7|6652.7|6650.9|6650.4|6648.6|192
1601572200000|2020-10-01 17:10:00|6652.6|6650.8|6651.5|6649.7|6653.8|6652|6651.3|6649.5|283
1601572500000|2020-10-01 17:15:00|6651.4|6649.6|6653.8|6652|6653.9|6652.1|6650.7|6648.9|334
1601572800000|2020-10-01 17:20:00|6653.7|6651.9|6651.9|6650.1|6654.7|6652.9|6651.7|6649.9|229
1601573100000|2020-10-01 17:25:00|6651.8|6650|6651.8|6650|6653|6651.2|6651.2|6649.4|248
1601573400000|2020-10-01 17:30:00|6651.7|6649.9|6654|6652.2|6654.2|6652.4|6651|6649.2|192
1601573700000|2020-10-01 17:35:00|6654.1|6652.3|6654.9|6653.1|6655.7|6653.9|6653.8|6652|185
1601574000000|2020-10-01 17:40:00|6655|6653.2|6653|6651.2|6655|6653.2|6651.9|6650.1|202
1601574300000|2020-10-01 17:45:00|6653.1|6651.3|6652|6650.2|6653.9|6652.1|6651.8|6650|242
1601574600000|2020-10-01 17:50:00|6652.1|6650.3|6651.5|6649.7|6652.1|6650.3|6649.8|6648|228
1601574900000|2020-10-01 17:55:00|6651.4|6649.6|6651.4|6648.4|6651.7|6649.9|6646.5|6644.7|187
1601575200000|2020-10-01 18:00:00|6650.9|6649.1|6645.5|6642.5|6652.6|6649.6|6642.1|6639.6|522
1601575500000|2020-10-01 18:05:00|6645.6|6642.6|6642.1|6640.3|6646|6643.6|6640.3|6638.4|341
1601575800000|2020-10-01 18:10:00|6642|6640.2|6643|6641.2|6644.7|6642.5|6639.8|6637.5|248
1601576100000|2020-10-01 18:15:00|6642.9|6641.1|6642.9|6641.1|6643.8|6641.5|6641.6|6639.5|191
1601576400000|2020-10-01 18:20:00|6642.8|6641|6643.8|6642|6645.7|6643.3|6642.5|6640.5|157
1601576700000|2020-10-01 18:25:00|6643.9|6642.1|6648.5|6645.5|6649.1|6646.4|6641.8|6639.5|230
1601577000000|2020-10-01 18:30:00|6648.6|6645.6|6648.9|6647.1|6650.2|6648.4|6646.9|6645.1|186
1601577300000|2020-10-01 18:35:00|6648.1|6646.3|6648.9|6647.1|6651.6|6649.2|6647.9|6645.4|159
1601577600000|2020-10-01 18:40:00|6649|6647.2|6650.1|6648.3|6650.2|6648.4|6647.6|6645.3|149
1601577900000|2020-10-01 18:45:00|6650|6648.2|6650.9|6649.1|6652.7|6650.5|6648.8|6647|145
1601578200000|2020-10-01 18:50:00|6651|6649.2|6650.9|6649.1|6652.7|6650.9|6650|6648.2|153
1601578500000|2020-10-01 18:55:00|6650.1|6648.3|6651.7|6649.9|6653.5|6651.4|6650.1|6648.3|187
1601578800000|2020-10-01 19:00:00|6651.8|6650|6651.9|6650.1|6653.8|6652|6650.7|6648.5|268
1601579100000|2020-10-01 19:05:00|6652|6650.2|6651.1|6649.3|6652.5|6650.5|6650.2|6648.1|232
1601579400000|2020-10-01 19:10:00|6651.3|6649.5|6651|6649.2|6652.1|6650.3|6650|6647.9|187
1601579700000|2020-10-01 19:15:00|6651.1|6649.3|6650.7|6648.9|6651.6|6649.5|6650.1|6648.2|151
1601580000000|2020-10-01 19:20:00|6650.3|6648.5|6649.1|6647.3|6651.2|6649.4|6647.9|6646.1|163
1601580300000|2020-10-01 19:25:00|6649|6647.2|6649.1|6647.3|6650.2|6648.4|6648.5|6646.5|130
1601580600000|2020-10-01 19:30:00|6649|6647.2|6653.3|6651.5|6653.5|6651.5|6649|6647.2|185
1601580900000|2020-10-01 19:35:00|6653.2|6651.4|6654.6|6651.6|6654.8|6652.5|6653|6650.6|155
1601581200000|2020-10-01 19:40:00|6654.8|6651.8|6652.9|6651.1|6655.5|6653.1|6652.4|6650.3|155
1601581500000|2020-10-01 19:45:00|6653|6651.2|6654.9|6653.1|6655.2|6653.2|6652.7|6650.4|135
1601581800000|2020-10-01 19:50:00|6655.4|6652.4|6653|6651.2|6655.6|6653.2|6652.9|6650.7|115
1601582100000|2020-10-01 19:55:00|6652.9|6651.1|6652.9|6651.1|6654.3|6652.5|6652.7|6650.5|184
1601582400000|2020-10-01 20:00:00|6652.8|6651|6652.5|6649.5|6653.7|6651.4|6651|6648.6|132
1601582700000|2020-10-01 20:05:00|6652.6|6649.6|6653.7|6651.9|6654.6|6652.3|6651.9|6649.6|129
1601583000000|2020-10-01 20:10:00|6654.1|6652.3|6652.2|6650.4|6654.6|6652.3|6651.3|6649.2|155
1601583300000|2020-10-01 20:15:00|6652.1|6650.3|6652.2|6650.4|6653.3|6650.6|6652|6649.6|64
1601583600000|2020-10-01 20:20:00|6652.3|6650.5|6652|6650.2|6652.4|6650.6|6651.9|6650.1|47
1601583900000|2020-10-01 20:25:00|6651.9|6650.1|6651.8|6650|6652.6|6650.3|6651.4|6649.1|88
1601584200000|2020-10-01 20:30:00|6651.7|6649.9|6653|6650|6653.2|6650.4|6651|6649|98
1601584500000|2020-10-01 20:35:00|6653.1|6650.1|6652.5|6649.5|6653.6|6651.2|6651.1|6648.8|98
1601584800000|2020-10-01 20:40:00|6652.6|6649.6|6651.3|6648.3|6652.6|6650|6650.5|6647.5|72
1601585100000|2020-10-01 20:45:00|6651|6648|6649.5|6646.5|6651.7|6648.9|6649.4|6646.4|114
1601585400000|2020-10-01 20:50:00|6649.6|6646.6|6650.6|6647.6|6650.8|6648.3|6649.5|6646.5|96
1601585700000|2020-10-01 20:55:00|6650.5|6647.5|6651.7|6648.3|6652.6|6649|6649.7|6646.4|205
1601586000000|2020-10-01 21:00:00|6652|6649|6653.1|6649.1|6653.3|6649.3|6643.5|6639.5|50
1601586300000|2020-10-01 21:05:00|6653.5|6649.5|6652.1|6648.1|6654|6650|6650.1|6646.1|229
1601586600000|2020-10-01 21:10:00|6652.3|6648.3|6653.3|6649.3|6654.2|6650.2|6650.9|6646.9|178
1601586900000|2020-10-01 21:15:00|6652.6|6648.6|6652.3|6648.3|6654.8|6650.8|6651.6|6647.6|192
1601587200000|2020-10-01 21:20:00|6652.6|6648.6|6653|6649|6654.1|6650.1|6651.7|6647.7|109
1601587500000|2020-10-01 21:25:00|6653.1|6649.1|6651.8|6647.8|6653.6|6649.6|6651.3|6647.3|116
1601587800000|2020-10-01 21:30:00|6651.9|6647.9|6654|6650|6656.2|6652.2|6648.9|6644.9|234
1601588100000|2020-10-01 21:35:00|6653.9|6649.9|6654.5|6650.5|6655|6651|6653.4|6649.4|107
1601588400000|2020-10-01 21:40:00|6654.8|6650.8|6654.8|6650.8|6655.4|6651.4|6654|6650|142
1601588700000|2020-10-01 21:45:00|6655.1|6651.1|6654|6650|6655.3|6651.3|6653.8|6649.8|133
1601589000000|2020-10-01 21:50:00|6654.3|6650.3|6653.9|6649.9|6654.5|6650.5|6653.6|6649.6|126
1601589300000|2020-10-01 21:55:00|6653.8|6649.8|6654.1|6650.1|6654.6|6650.6|6653.8|6649.8|104
1601589600000|2020-10-01 22:00:00|6653.4|6649.4|6651.1|6648.1|6653.5|6649.5|6650.4|6647.2|230
1601589900000|2020-10-01 22:05:00|6651|6648|6650.5|6647.5|6652.7|6649.7|6650.4|6647.4|93
1601590200000|2020-10-01 22:10:00|6650.6|6647.6|6651.5|6648.5|6651.6|6648.6|6650.5|6647.5|59
1601590500000|2020-10-01 22:15:00|6651.6|6648.6|6653.7|6650.7|6654|6651|6651.5|6648.5|145
1601590800000|2020-10-01 22:20:00|6653.6|6650.6|6653.6|6650.6|6654|6651|6652.5|6649.5|96
1601591100000|2020-10-01 22:25:00|6653.7|6650.7|6651.4|6649.6|6654.4|6651.4|6651.1|6648.6|185
1601591400000|2020-10-01 22:30:00|6651.5|6649.7|6652.4|6649.4|6652.4|6649.7|6650|6647.5|170
1601591700000|2020-10-01 22:35:00|6652.3|6649.3|6652.7|6649.7|6653.4|6650.4|6652.3|6649.3|114
1601592000000|2020-10-01 22:40:00|6652.6|6649.6|6652.5|6649.5|6653.1|6650.1|6652.3|6649.3|95
1601592300000|2020-10-01 22:45:00|6652.4|6649.4|6651.4|6648.4|6652.5|6649.5|6650.6|6647.6|91
1601592600000|2020-10-01 22:50:00|6651.5|6648.5|6651.9|6648.9|6652|6649.1|6650.9|6648.3|71
1601592900000|2020-10-01 22:55:00|6651.8|6648.8|6650.8|6649|6652|6649|6650.8|6648.1|95
1601593200000|2020-10-01 23:00:00|6651.5|6648.5|6650.3|6647.3|6652.5|6649.5|6649.9|6647.1|148
1601593500000|2020-10-01 23:05:00|6650.4|6647.4|6652.5|6649.5|6652.6|6650.1|6649.9|6647.4|181
1601593800000|2020-10-01 23:10:00|6652.4|6649.4|6650.5|6647.5|6653.3|6650.3|6649.3|6646.9|179
1601594100000|2020-10-01 23:15:00|6650.4|6647.4|6650.7|6648.9|6651.4|6649|6649.8|6647.3|120
1601594400000|2020-10-01 23:20:00|6650.8|6649|6650.9|6647.9|6651.4|6649|6649.9|6647.4|137
1601594700000|2020-10-01 23:25:00|6651|6648|6649.6|6646.6|6651|6648.5|6647.6|6645.2|163
1601595000000|2020-10-01 23:30:00|6650.1|6647.1|6650.5|6647.5|6650.9|6648.3|6649|6646.5|183
1601595300000|2020-10-01 23:35:00|6650.4|6647.4|6650.7|6647.7|6650.7|6648.3|6649.8|6647.3|123
1601595600000|2020-10-01 23:40:00|6650.6|6647.6|6650.7|6647.7|6650.8|6648.4|6650|6647.6|230
1601595900000|2020-10-01 23:45:00|6650.6|6647.6|6650.2|6648.4|6651.5|6649|6649.9|6647.4|228
1601596200000|2020-10-01 23:50:00|6650.1|6648.3|6650.4|6647.4|6651.6|6649.1|6649.7|6647.4|150
1601596500000|2020-10-01 23:55:00|6650.5|6647.5|6652.6|6649.6|6652.7|6650.4|6649.8|6647.4|182
1601596800000|2020-10-02 00:00:00|6652.5|6649.5|6653|6651.2|6654.5|6652.1|6651.1|6648.6|245
1601597100000|2020-10-02 00:05:00|6653.1|6651.3|6651|6649.2|6656.1|6654.3|6650.9|6648.6|260
1601597400000|2020-10-02 00:10:00|6651.1|6649.3|6647.1|6645.3|6651.2|6649.4|6645.1|6642.7|325
1601597700000|2020-10-02 00:15:00|6647.2|6645.4|6650.6|6647.6|6650.6|6647.7|6646.2|6643.7|263
1601598000000|2020-10-02 00:20:00|6650.3|6647.3|6649.7|6646.7|6650.6|6647.9|6648.9|6646.5|248
1601598300000|2020-10-02 00:25:00|6649.8|6646.8|6650|6648.2|6650.6|6648.5|6649|6646.6|153
1601598600000|2020-10-02 00:30:00|6649.9|6648.1|6646.1|6644.3|6650.7|6648.3|6646.1|6643.7|272
1601598900000|2020-10-02 00:35:00|6646.2|6644.4|6645.5|6643.7|6646.7|6644.6|6644.2|6642.4|346
1601599200000|2020-10-02 00:40:00|6645.4|6643.6|6638.9|6637.1|6645.5|6643.7|6638.7|6636.4|301
1601599500000|2020-10-02 00:45:00|6639|6637.2|6641.2|6639.4|6641.8|6639.9|6638.9|6637.1|288
1601599800000|2020-10-02 00:50:00|6641.3|6639.5|6640.9|6637.9|6643.6|6641.6|6639.9|6637.8|290
1601600100000|2020-10-02 00:55:00|6640.8|6637.8|6639.2|6637.4|6641.5|6639.7|6638.8|6636.4|225
1601600400000|2020-10-02 01:00:00|6639|6637.2|6644.5|6642.7|6644.5|6642.7|6639|6637.2|296
1601600700000|2020-10-02 01:05:00|6644.6|6642.8|6644.8|6643|6645.2|6643.4|6642.9|6640.9|201
1601601000000|2020-10-02 01:10:00|6644.3|6642.5|6644|6642.2|6646.2|6644.4|6643.8|6642|202
1601601300000|2020-10-02 01:15:00|6643.9|6642.1|6644.3|6642.5|6645.8|6644|6643.9|6642.1|176
1601601600000|2020-10-02 01:20:00|6644.4|6642.6|6646.1|6644.3|6646.2|6644.4|6643.2|6641.4|243
1601601900000|2020-10-02 01:25:00|6646.2|6644.4|6647.8|6644.8|6649.5|6647.1|6646.1|6644.3|273
1601602200000|2020-10-02 01:30:00|6648.3|6645.3|6647.8|6646|6649.7|6647.4|6647.3|6644.9|234
1601602500000|2020-10-02 01:35:00|6647.7|6645.9|6646.9|6645.1|6647.9|6646|6646.7|6644.7|139
1601602800000|2020-10-02 01:40:00|6646.8|6645|6644.9|6643.1|6646.9|6645.1|6644.1|6641.7|207
1601603100000|2020-10-02 01:45:00|6644.8|6643|6643.4|6641.6|6644.9|6643.1|6642.2|6640.4|266
1601603400000|2020-10-02 01:50:00|6643.3|6641.5|6647.5|6645.7|6648.5|6646.2|6643.1|6641.3|336
1601603700000|2020-10-02 01:55:00|6647.4|6645.6|6645.6|6643.8|6648|6646.2|6644.8|6643|214
1601604000000|2020-10-02 02:00:00|6645.5|6643.7|6643|6641.2|6646.1|6644.3|6642.3|6640.3|302
1601604300000|2020-10-02 02:05:00|6642.9|6641.1|6643|6641.2|6643.5|6641.5|6642.1|6640.3|180
1601604600000|2020-10-02 02:10:00|6642.9|6641.1|6644.2|6642.4|6644.7|6642.9|6642.7|6640.9|189
1601604900000|2020-10-02 02:15:00|6644.1|6642.3|6643.8|6642|6644.9|6643.1|6642.9|6641.1|267
1601605200000|2020-10-02 02:20:00|6643.9|6642.1|6642.9|6641.1|6643.9|6642.1|6642.8|6641|218
1601605500000|2020-10-02 02:25:00|6642.8|6641|6644.7|6642.9|6645.2|6643.4|6641.8|6639.9|162
1601605800000|2020-10-02 02:30:00|6644.8|6643|6645|6643.2|6647.1|6645.3|6644.6|6642.8|144
1601606100000|2020-10-02 02:35:00|6644.8|6643|6643.5|6641.7|6645.6|6643.7|6643.5|6641.7|261
1601606400000|2020-10-02 02:40:00|6643.6|6641.8|6642.7|6640.9|6643.9|6642.1|6642.6|6640.8|135
1601606700000|2020-10-02 02:45:00|6642.8|6641|6639.6|6637.8|6643.8|6642|6639|6637.2|284
1601607000000|2020-10-02 02:50:00|6639.7|6637.9|6640|6638.2|6641.2|6638.8|6637.7|6635.9|342
1601607300000|2020-10-02 02:55:00|6640.4|6637.4|6639.1|6637.3|6640.5|6638|6637.8|6635.6|267
1601607600000|2020-10-02 03:00:00|6639.5|6637.7|6639.6|6636.6|6641.4|6639.6|6638.9|6636.5|223
1601607900000|2020-10-02 03:05:00|6639.7|6636.7|6638.7|6636.9|6639.9|6637.9|6637.5|6635.4|202
1601608200000|2020-10-02 03:10:00|6638.8|6637|6639|6637.2|6640.3|6638.5|6638.6|6636.4|245
1601608500000|2020-10-02 03:15:00|6639.1|6637.3|6641|6639.2|6642.6|6640.3|6638.8|6637|194
1601608800000|2020-10-02 03:20:00|6641.1|6639.3|6639.9|6638.1|6641.8|6639.9|6639.7|6637.9|149
1601609100000|2020-10-02 03:25:00|6640|6638.2|6640.6|6637.6|6641.5|6639.3|6639.2|6637.4|225
1601609400000|2020-10-02 03:30:00|6640.3|6638.5|6641|6639.2|6643|6641.2|6639.8|6637.6|233
1601609700000|2020-10-02 03:35:00|6640.9|6639.1|6642.9|6641.1|6643.5|6641.4|6640.9|6639.1|190
1601610000000|2020-10-02 03:40:00|6642.8|6641|6640.7|6638.9|6642.8|6641|6640.7|6638.7|166
1601610300000|2020-10-02 03:45:00|6640.8|6639|6639.9|6638.1|6640.8|6639|6638.6|6636.8|104
1601610600000|2020-10-02 03:50:00|6639.8|6638|6641.3|6639.5|6641.4|6639.6|6639.8|6637.6|173
1601610900000|2020-10-02 03:55:00|6641.2|6639.4|6638.6|6636.8|6641.3|6639.5|6638.4|6636.6|189
1601611200000|2020-10-02 04:00:00|6638.7|6636.9|6638.8|6637|6639.5|6637.3|6637.6|6635.8|173
1601611500000|2020-10-02 04:05:00|6638.7|6636.9|6635.5|6633.7|6639.6|6637.8|6635.5|6633.7|214
1601611800000|2020-10-02 04:10:00|6635.6|6633.8|6634.6|6632.8|6635.9|6634.1|6634.5|6632.3|201
1601612100000|2020-10-02 04:15:00|6634.8|6633|6636.7|6634.9|6637.2|6635.4|6634.4|6632.6|268
1601612400000|2020-10-02 04:20:00|6636.8|6635|6634.7|6632.9|6637|6635.2|6634.5|6632.7|175
1601612700000|2020-10-02 04:25:00|6634.8|6633|6637.8|6636|6637.9|6636.1|6634.8|6633|122
1601613000000|2020-10-02 04:30:00|6637.7|6635.9|6639.2|6637.4|6640|6638.2|6637.7|6635.9|253
1601613300000|2020-10-02 04:35:00|6639.1|6637.3|6639.9|6638.1|6639.9|6638.1|6638.6|6636.8|205
1601613600000|2020-10-02 04:40:00|6639.8|6638|6638.6|6636.8|6640|6638.2|6637.8|6636|259
1601613900000|2020-10-02 04:45:00|6638.5|6636.7|6638.8|6637|6639.2|6637.4|6638.1|6636.3|247
1601614200000|2020-10-02 04:50:00|6638.7|6636.9|6634.6|6632.8|6638.9|6637.1|6633.7|6631.9|238
1601614500000|2020-10-02 04:55:00|6633.8|6632|6625.6|6622.6|6633.8|6632|6622.6|6619.6|715
1601614800000|2020-10-02 05:00:00|6625.8|6622.8|6619.6|6616.6|6625.8|6623.4|6617.7|6615.3|690
1601615100000|2020-10-02 05:05:00|6620.2|6617.2|6621.5|6618.5|6622.4|6620|6616.1|6613.4|622
1601615400000|2020-10-02 05:10:00|6621.4|6618.4|6624.1|6622.3|6627.3|6624.8|6619.7|6617.3|608
1601615700000|2020-10-02 05:15:00|6624|6622.2|6629|6627.2|6632|6630.2|6623|6621.2|515
1601616000000|2020-10-02 05:20:00|6629.3|6627.5|6627.2|6625.4|6631.9|6629.6|6625.8|6623.4|507
1601616300000|2020-10-02 05:25:00|6627.3|6625.5|6631.7|6629.9|6633.5|6631.1|6625|6623.2|594
1601616600000|2020-10-02 05:30:00|6632.1|6630.3|6624.6|6622.8|6632.2|6630.4|6624.6|6622.7|496
1601616900000|2020-10-02 05:35:00|6624.7|6622.9|6629.1|6627.3|6630.4|6627.7|6624.6|6622.8|546
1601617200000|2020-10-02 05:40:00|6629.2|6627.4|6633.3|6631.5|6635.4|6632.5|6629.2|6627.3|517
1601617500000|2020-10-02 05:45:00|6633.2|6631.4|6634.3|6631.3|6637.9|6636|6631.9|6629.6|493
1601617800000|2020-10-02 05:50:00|6633.6|6631.8|6632.4|6629.4|6634.1|6632.3|6626.5|6624.1|556
1601618100000|2020-10-02 05:55:00|6632.5|6629.5|6630.4|6627.4|6632.6|6630.2|6624.9|6622.3|554
1601618400000|2020-10-02 06:00:00|6630.5|6627.5|6629.8|6626.8|6634.1|6632|6628.5|6626.2|592
1601618700000|2020-10-02 06:05:00|6629.7|6626.7|6627.7|6625.9|6630.9|6628.6|6627.7|6625.6|598
1601619000000|2020-10-02 06:10:00|6627.8|6626|6627.2|6625.4|6631.4|6628.9|6626.7|6624.2|592
1601619300000|2020-10-02 06:15:00|6627.9|6624.9|6625.2|6623.4|6628.6|6626.3|6625.1|6622.8|483
1601619600000|2020-10-02 06:20:00|6625|6623.2|6632.5|6630.7|6632.7|6630.9|6623.2|6621.4|401
1601619900000|2020-10-02 06:25:00|6632.7|6630.9|6639.6|6636.6|6640.3|6638|6632.7|6630.8|531
1601620200000|2020-10-02 06:30:00|6639.9|6636.9|6641.1|6639.3|6642.5|6640.2|6637.1|6634.8|545
1601620500000|2020-10-02 06:35:00|6641|6639.2|6641|6639.2|6642.2|6640.4|6639.6|6637.8|391
1601620800000|2020-10-02 06:40:00|6640.9|6639.1|6642.6|6639.6|6644.2|6642.4|6640|6638.1|390
1601621100000|2020-10-02 06:45:00|6642.5|6639.5|6640.2|6638.4|6642.6|6640.3|6638.4|6636.6|475
1601621400000|2020-10-02 06:50:00|6640.3|6638.5|6640.7|6638.9|6641.9|6639.9|6637.5|6635.7|391
1601621700000|2020-10-02 06:55:00|6640.6|6638.8|6641.8|6638.8|6642|6640|6638.7|6636.8|395
1601622000000|2020-10-02 07:00:00|6641.6|6638.6|6639.1|6637.3|6642.7|6640.3|6638.8|6636.7|462
1601622300000|2020-10-02 07:05:00|6639|6637.2|6644.1|6642.3|6645.8|6644|6639|6636.8|426
1601622600000|2020-10-02 07:10:00|6644|6642.2|6642.9|6641.1|6645.2|6643.2|6642.5|6640.5|416
1601622900000|2020-10-02 07:15:00|6643.9|6642.1|6640.5|6638.7|6645.1|6642.8|6640.4|6638.6|445
1601623200000|2020-10-02 07:20:00|6640.4|6638.6|6639.1|6636.1|6641.3|6639.3|6637.7|6635.8|394
1601623500000|2020-10-02 07:25:00|6638.4|6636.6|6644.4|6642.6|6647.4|6645.5|6637.9|6635.8|566
1601623800000|2020-10-02 07:30:00|6644.3|6642.5|6650.3|6648.5|6650.8|6649|6644.3|6642.5|463
1601624100000|2020-10-02 07:35:00|6650.2|6648.4|6646|6644.2|6651.8|6650|6645.1|6643.3|400
1601624400000|2020-10-02 07:40:00|6646.3|6644.5|6642.8|6641|6646.9|6645|6642.8|6640.9|373
1601624700000|2020-10-02 07:45:00|6642.9|6641.1|6640.8|6639|6643.2|6641.4|6640.1|6638.1|394
1601625000000|2020-10-02 07:50:00|6640.6|6638.8|6634.8|6633|6640.6|6638.8|6634.5|6632.7|433
1601625300000|2020-10-02 07:55:00|6634.9|6633.1|6632.9|6631.1|6636.4|6634.6|6632.7|6630.9|337
1601625600000|2020-10-02 08:00:00|6632.8|6631|6631.5|6629.7|6635.1|6633.3|6631.1|6629.3|372
1601625900000|2020-10-02 08:05:00|6631.6|6629.8|6627.4|6625.6|6632.8|6631|6627.4|6625.6|386
1601626200000|2020-10-02 08:10:00|6627.6|6625.8|6629.8|6628|6629.9|6628.1|6626.2|6624.4|340
1601626500000|2020-10-02 08:15:00|6629.7|6627.9|6630.2|6628.4|6630.8|6629|6628.1|6626.3|402
1601626800000|2020-10-02 08:20:00|6630.3|6628.5|6635.6|6633.8|6635.8|6634|6630.1|6628.3|374
1601627100000|2020-10-02 08:25:00|6635.5|6633.7|6638.9|6637.1|6640.2|6638|6635.5|6633.7|361
1601627400000|2020-10-02 08:30:00|6639|6637.2|6637.9|6636.1|6639|6637.2|6633.8|6632|382
1601627700000|2020-10-02 08:35:00|6637.8|6636|6637|6635.2|6639.5|6637.7|6635.7|6633.9|381
1601628000000|2020-10-02 08:40:00|6636.9|6635.1|6629.8|6628|6638.1|6636.3|6628.5|6626.7|402
1601628300000|2020-10-02 08:45:00|6629.9|6628.1|6630.9|6629.1|6633.3|6631.2|6622.7|6620.4|355
1601628600000|2020-10-02 08:50:00|6631|6629.2|6629.8|6628|6632|6629.6|6628.7|6626.8|267
1601628900000|2020-10-02 08:55:00|6629.9|6628.1|6629.4|6626.4|6631.4|6629|6627|6625.2|218
1601629200000|2020-10-02 09:00:00|6629.5|6626.5|6631|6629.2|6632.4|6630.2|6626.7|6624.9|301
1601629500000|2020-10-02 09:05:00|6631.1|6629.3|6634.1|6631.1|6634.4|6632.2|6629.8|6628|393
1601629800000|2020-10-02 09:10:00|6634.3|6631.3|6632.7|6630.9|6635.1|6633.1|6631.9|6630.1|365
1601630100000|2020-10-02 09:15:00|6632.8|6631|6631.6|6629.8|6633.1|6631.3|6630.9|6628.9|306
1601630400000|2020-10-02 09:20:00|6631.7|6629.9|6630.7|6628.9|6633|6631.1|6630.6|6628.8|295
1601630700000|2020-10-02 09:25:00|6630.5|6628.7|6629.4|6627.6|6632.1|6630|6628.7|6626.9|282
1601631000000|2020-10-02 09:30:00|6629.5|6627.7|6629.8|6628|6632.2|6630.2|6629.1|6626.9|252
1601631300000|2020-10-02 09:35:00|6629.9|6628.1|6631|6629.2|6633|6631.2|6629.7|6627.9|217
1601631600000|2020-10-02 09:40:00|6630.9|6629.1|6631.1|6629.3|6632.7|6630.9|6630.2|6628.4|237
1601631900000|2020-10-02 09:45:00|6631.2|6629.4|6633.2|6631.4|6634.1|6632.2|6631|6628.9|274
1601632200000|2020-10-02 09:50:00|6633.1|6631.3|6633.8|6632|6634|6632.2|6632|6630.2|274
1601632500000|2020-10-02 09:55:00|6633.9|6632.1|6628.8|6627|6633.9|6632.1|6627.7|6625.9|262
1601632800000|2020-10-02 10:00:00|6628.4|6626.6|6627.8|6626|6631|6628.7|6627.7|6625.9|281
1601633100000|2020-10-02 10:05:00|6627.7|6625.9|6627.8|6626|6628.4|6626.4|6626.1|6624.3|208
1601633400000|2020-10-02 10:10:00|6627.9|6626.1|6627.4|6625.6|6629|6627.1|6626.1|6624.3|259
1601633700000|2020-10-02 10:15:00|6627.5|6625.7|6623.4|6621.6|6627.8|6626|6622.9|6621.1|313
1601634000000|2020-10-02 10:20:00|6623.3|6621.5|6628.2|6626.4|6629.9|6628.1|6622|6619.9|269
1601634300000|2020-10-02 10:25:00|6628.3|6626.5|6630.8|6629|6632.1|6630.3|6627.4|6625.6|308
1601634600000|2020-10-02 10:30:00|6630.9|6629.1|6627.9|6626.1|6631.3|6629.5|6626.7|6624.9|226
1601634900000|2020-10-02 10:35:00|6628|6626.2|6630.3|6628.5|6630.4|6628.6|6626.8|6625|219
1601635200000|2020-10-02 10:40:00|6630.4|6628.6|6629.1|6627.3|6630.4|6628.6|6628.5|6626.7|254
1601635500000|2020-10-02 10:45:00|6629|6627.2|6628.9|6627.1|6629.9|6628.1|6627|6625|283
1601635800000|2020-10-02 10:50:00|6628.8|6627|6632.1|6630.3|6633|6631.2|6627.9|6626.1|209
1601636100000|2020-10-02 10:55:00|6632.2|6630.4|6630.9|6629.1|6632.7|6630.6|6630.1|6628|307
1601636400000|2020-10-02 11:00:00|6631|6629.2|6633.9|6632.1|6634.1|6632.2|6629.7|6627.9|302
1601636700000|2020-10-02 11:05:00|6634|6632.2|6628.9|6627.1|6635.2|6633.4|6628.8|6627|322
1601637000000|2020-10-02 11:10:00|6629|6627.2|6628.7|6626.9|6629.6|6627.8|6627.7|6625.9|248
1601637300000|2020-10-02 11:15:00|6628.6|6626.8|6629|6627.2|6629.1|6627.3|6627.7|6625.9|222
1601637600000|2020-10-02 11:20:00|6629.1|6627.3|6630.8|6629|6633.1|6630.8|6628.8|6627|236
1601637900000|2020-10-02 11:25:00|6630.9|6629.1|6635.1|6633.3|6635.2|6633.4|6630.8|6629|319
1601638200000|2020-10-02 11:30:00|6634.9|6633.1|6635.6|6633.8|6635.8|6634|6633.5|6631.7|346
1601638500000|2020-10-02 11:35:00|6635.2|6633.4|6635|6633.2|6635.8|6634|6632.6|6630.8|322
1601638800000|2020-10-02 11:40:00|6635.1|6633.3|6632.9|6631.1|6635.8|6633.5|6632.9|6630.5|270
1601639100000|2020-10-02 11:45:00|6633|6631.2|6634.9|6633.1|6635.1|6633.3|6631.9|6630.1|284
1601639400000|2020-10-02 11:50:00|6635|6633.2|6636.2|6634.4|6637.2|6634.9|6633.9|6631.6|272
1601639700000|2020-10-02 11:55:00|6636|6634.2|6635.9|6634.1|6639.4|6637.2|6635.7|6633.3|323
1601640000000|2020-10-02 12:00:00|6635.8|6634|6636.9|6635.1|6638.6|6636.8|6635.7|6633.3|330
1601640300000|2020-10-02 12:05:00|6636.8|6635|6638.8|6637|6640|6638.2|6636.7|6634.9|301
1601640600000|2020-10-02 12:10:00|6638.4|6636.6|6638|6636.2|6641.4|6639.6|6637.8|6635.9|272
1601640900000|2020-10-02 12:15:00|6637.9|6636.1|6632.9|6631.1|6638|6636.2|6631.1|6629|356
1601641200000|2020-10-02 12:20:00|6633.2|6631.4|6631.1|6629.3|6633.2|6631.4|6629.9|6628.1|418
1601641500000|2020-10-02 12:25:00|6631.2|6629.4|6638.3|6634.3|6639.3|6635.3|6631|6629.2|316
1601641800000|2020-10-02 12:30:00|6638.4|6634.4|6634.6|6632.8|6639.2|6636.1|6631.1|6628.5|528
1601642100000|2020-10-02 12:35:00|6634.1|6632.3|6633.8|6632|6635.2|6633.1|6628.7|6626.9|501
1601642400000|2020-10-02 12:40:00|6633.7|6631.9|6626.7|6624.9|6634.2|6632.1|6626.7|6624.9|412
1601642700000|2020-10-02 12:45:00|6626.8|6625|6621.7|6619.9|6627.9|6626.1|6619.5|6617.7|406
1601643000000|2020-10-02 12:50:00|6621.6|6619.8|6620.9|6619.1|6622.5|6620.7|6615.4|6613.3|476
1601643300000|2020-10-02 12:55:00|6621|6619.2|6623.8|6622|6625.5|6623.2|6620.6|6618.2|419
1601643600000|2020-10-02 13:00:00|6623.2|6621.4|6615.6|6613.8|6624.3|6622.1|6614.5|6612.6|575
1601643900000|2020-10-02 13:05:00|6615.5|6613.7|6621.8|6620|6622.6|6620.1|6615.1|6613.3|439
1601644200000|2020-10-02 13:10:00|6621.9|6620.1|6621.9|6620.1|6623.5|6621.7|6618.9|6617.1|407
1601644500000|2020-10-02 13:15:00|6621.8|6620|6621|6619.2|6623.4|6621.6|6620.2|6618.4|342
1601644800000|2020-10-02 13:20:00|6620.9|6619.1|6621.8|6620|6622.2|6620.3|6619.7|6617.9|323
1601645100000|2020-10-02 13:25:00|6621.9|6620.1|6620.7|6618.9|6621.9|6620.1|6619.2|6617.4|332
1601645400000|2020-10-02 13:30:00|6620.8|6619|6627.1|6625.3|6628|6625.9|6619.8|6618|356
1601645700000|2020-10-02 13:35:00|6627|6625.2|6631.1|6629.3|6631.8|6630|6624.9|6622.7|370
1601646000000|2020-10-02 13:40:00|6631|6629.2|6632.6|6629.6|6633.6|6631.8|6630.8|6629|363
1601646300000|2020-10-02 13:45:00|6632.5|6629.5|6632|6630.2|6634.9|6633.1|6631.8|6629.5|394
1601646600000|2020-10-02 13:50:00|6632.1|6630.3|6632.7|6630.9|6633.4|6631|6628.8|6626.6|437
1601646900000|2020-10-02 13:55:00|6632.8|6631|6633.1|6630.1|6634.7|6632.9|6631.4|6629.6|325
1601647200000|2020-10-02 14:00:00|6633.2|6630.2|6635.8|6634|6635.8|6634|6632.9|6629.9|403
1601647500000|2020-10-02 14:05:00|6635.6|6633.8|6640.7|6638.9|6642.4|6640.2|6635.5|6633.6|573
1601647800000|2020-10-02 14:10:00|6640.6|6638.8|6638.9|6637.1|6642.5|6640.7|6637.5|6635.7|487
1601648100000|2020-10-02 14:15:00|6638.8|6637|6637.1|6635.3|6640.7|6638.9|6635.6|6633.8|406
1601648400000|2020-10-02 14:20:00|6637.2|6635.4|6631.8|6630|6637.2|6635.4|6631.8|6629.7|393
1601648700000|2020-10-02 14:25:00|6631.6|6629.8|6633.8|6632|6635.8|6634|6628.7|6626.9|500
1601649000000|2020-10-02 14:30:00|6633.7|6631.9|6636.8|6635|6637.4|6635.3|6631.7|6629.9|441
1601649300000|2020-10-02 14:35:00|6636.7|6634.9|6633.7|6631.9|6637.2|6635.2|6633.6|6631.8|361
1601649600000|2020-10-02 14:40:00|6633.8|6632|6633.9|6632.1|6635.8|6634|6632.7|6630.9|333
1601649900000|2020-10-02 14:45:00|6633.8|6632|6636.7|6634.9|6638.1|6636.2|6632.8|6631|375
1601650200000|2020-10-02 14:50:00|6636.8|6635|6633.2|6630.2|6638.1|6636|6631.8|6630|352
1601650500000|2020-10-02 14:55:00|6633.1|6630.1|6632.7|6630.9|6634.2|6632.1|6631.3|6629.1|228
1601650800000|2020-10-02 15:00:00|6632.1|6630.3|6633|6631.2|6636.7|6634.9|6630.9|6629.1|466
1601651100000|2020-10-02 15:05:00|6632.9|6631.1|6632.9|6631.1|6634.6|6632.8|6631.9|6630.1|336
1601651400000|2020-10-02 15:10:00|6633|6631.2|6632.9|6631.1|6634.1|6632.3|6631.4|6629.2|248
1601651700000|2020-10-02 15:15:00|6632.8|6631|6635.8|6634|6635.9|6634.1|6630.6|6628.8|335
1601652000000|2020-10-02 15:20:00|6635.7|6633.9|6631.6|6629.8|6636.5|6634.7|6631.6|6629.6|271
1601652300000|2020-10-02 15:25:00|6631.7|6629.9|6634.3|6632.5|6636.4|6634.1|6631.4|6629.6|304
1601652600000|2020-10-02 15:30:00|6634.4|6632.6|6631.8|6630|6634.4|6632.6|6631.4|6629.6|298
1601652900000|2020-10-02 15:35:00|6631.9|6630.1|6629.8|6628|6633.1|6631.3|6629.7|6627.9|319
1601653200000|2020-10-02 15:40:00|6629.7|6627.9|6628.7|6626.9|6631|6629.2|6627.8|6626|208
1601653500000|2020-10-02 15:45:00|6628.5|6626.7|6626|6624.2|6629.3|6627.5|6626|6624.2|282
1601653800000|2020-10-02 15:50:00|6626.1|6624.3|6625.3|6623.5|6628.7|6626.9|6624.9|6623.1|255
1601654100000|2020-10-02 15:55:00|6625.6|6623.8|6621.8|6620|6626.3|6624.5|6621.8|6620|320
1601654400000|2020-10-02 16:00:00|6621.9|6620.1|6622.7|6620.9|6623|6621.2|6620.7|6618.9|259
1601654700000|2020-10-02 16:05:00|6622.6|6620.8|6626.9|6625.1|6627|6625.2|6620.8|6619|246
1601655000000|2020-10-02 16:10:00|6627|6625.2|6631.6|6629.8|6634.6|6632.8|6625.8|6624|349
1601655300000|2020-10-02 16:15:00|6631.7|6629.9|6635.2|6633.4|6635.6|6633.8|6631.2|6629.4|433
1601655600000|2020-10-02 16:20:00|6635|6633.2|6633.6|6631.8|6635.9|6634.1|6630.8|6629|394
1601655900000|2020-10-02 16:25:00|6633.7|6631.9|6633.2|6631.4|6634.7|6632.9|6632.2|6630.4|331
1601656200000|2020-10-02 16:30:00|6633.3|6631.5|6630.8|6629|6634.9|6633.1|6630.2|6628.4|299
1601656500000|2020-10-02 16:35:00|6630.7|6628.9|6631.6|6629.8|6631.7|6629.9|6629.7|6627.7|228
1601656800000|2020-10-02 16:40:00|6631.7|6629.9|6631.6|6629.8|6632.6|6630.8|6631.4|6629.6|159
1601657100000|2020-10-02 16:45:00|6631.7|6629.9|6631.2|6629.4|6631.7|6629.9|6630.5|6628.7|188
1601657400000|2020-10-02 16:50:00|6631.1|6629.3|6632.6|6630.8|6633.2|6631.4|6629.7|6627.9|217
1601657700000|2020-10-02 16:55:00|6632.5|6630.7|6629.7|6627.9|6633.2|6631.4|6629.6|6627.8|219
1601658000000|2020-10-02 17:00:00|6629.6|6627.8|6628.8|6627|6630.6|6628.8|6628.6|6626.8|221
1601658300000|2020-10-02 17:05:00|6628.9|6627.1|6628.1|6626.3|6629|6627.2|6627.5|6625.7|231
1601658600000|2020-10-02 17:10:00|6628.2|6626.4|6628.8|6627|6629.7|6627.9|6627.8|6626|215
1601658900000|2020-10-02 17:15:00|6629.4|6627.6|6629.5|6627.7|6629.6|6627.8|6627.7|6625.9|210
1601659200000|2020-10-02 17:20:00|6629.4|6627.6|6630.5|6628.7|6630.8|6629|6629.3|6627.5|173
1601659500000|2020-10-02 17:25:00|6630.6|6628.8|6629.7|6627.9|6630.7|6628.9|6629.6|6627.8|170
1601659800000|2020-10-02 17:30:00|6630.5|6628.7|6628.2|6626.4|6630.5|6628.7|6627.6|6625.8|322
1601660100000|2020-10-02 17:35:00|6628.1|6626.3|6630.8|6629|6631|6629.2|6627.9|6626.1|249
1601660400000|2020-10-02 17:40:00|6630.9|6629.1|6626.9|6625.1|6631|6629.2|6626.3|6624.5|327
1601660700000|2020-10-02 17:45:00|6626.8|6625|6627.2|6625.4|6628.1|6626.3|6626.4|6624.6|223
1601661000000|2020-10-02 17:50:00|6627.3|6625.5|6625.7|6623.9|6627.3|6625.5|6624.8|6623|266
1601661300000|2020-10-02 17:55:00|6625.6|6623.8|6627.3|6624.3|6627.6|6625.8|6624.8|6623|193
1601661600000|2020-10-02 18:00:00|6627.4|6624.4|6629.9|6628.1|6630.5|6628.3|6625.7|6623.5|164
1601661900000|2020-10-02 18:05:00|6630|6628.2|6630.8|6629|6631.8|6630|6629.8|6627.7|126
1601662200000|2020-10-02 18:10:00|6630.9|6629.1|6631|6629.2|6631.7|6629.9|6630.7|6628.3|108
1601662500000|2020-10-02 18:15:00|6631.5|6629.7|6633.1|6630.1|6633.3|6631|6630.7|6628.4|185
1601662800000|2020-10-02 18:20:00|6633.2|6630.2|6632.8|6631|6633.4|6631.1|6631.7|6629.4|112
1601663100000|2020-10-02 18:25:00|6632.7|6630.9|6633.3|6630.3|6633.4|6631.1|6631.6|6629.5|110
1601663400000|2020-10-02 18:30:00|6633.5|6630.5|6631.7|6629.9|6633.6|6631.6|6630.7|6628.9|133
1601663700000|2020-10-02 18:35:00|6631.8|6630|6631.6|6629.8|6632.9|6630.7|6630.8|6628.7|110
1601664000000|2020-10-02 18:40:00|6631.5|6629.7|6631.8|6630|6632.7|6630.9|6630.9|6629.1|101
1601664300000|2020-10-02 18:45:00|6631.7|6629.9|6632|6630.2|6633.5|6631.6|6630.8|6629|147
1601664600000|2020-10-02 18:50:00|6631.9|6630.1|6632.8|6631|6633.2|6631|6631.6|6629.3|149
1601664900000|2020-10-02 18:55:00|6632.7|6630.9|6634.1|6632.3|6634.5|6632.5|6631.7|6629.9|239
1601665200000|2020-10-02 19:00:00|6633.9|6632.1|6632.7|6630.9|6634.3|6632.1|6631.7|6629.3|192
1601665500000|2020-10-02 19:05:00|6632.8|6631|6633.9|6632.1|6634.5|6632.3|6631.7|6629.4|166
1601665800000|2020-10-02 19:10:00|6633.8|6632|6632.6|6630.8|6635.4|6633.1|6631.4|6628.4|197
1601666100000|2020-10-02 19:15:00|6633|6630|6632.9|6631.1|6633.5|6631.2|6631.8|6629.6|163
1601666400000|2020-10-02 19:20:00|6632.8|6631|6633.9|6632.1|6634.6|6632.3|6632|6629.9|169
1601666700000|2020-10-02 19:25:00|6634|6632.2|6634|6632.2|6635.4|6632.9|6633.7|6631.9|100
1601667000000|2020-10-02 19:30:00|6633.9|6632.1|6635.9|6634.1|6636.2|6634.4|6633.4|6631.4|135
1601667300000|2020-10-02 19:35:00|6635.8|6634|6636|6634.2|6637.4|6635.2|6635|6632.8|198
1601667600000|2020-10-02 19:40:00|6635.9|6634.1|6636|6634.2|6637.7|6635.2|6635.9|6634.1|109
1601667900000|2020-10-02 19:45:00|6635.9|6634.1|6637.1|6635.3|6637.1|6635.3|6635.8|6633.4|143
1601668200000|2020-10-02 19:50:00|6637.2|6635.4|6635.1|6632.1|6638.4|6635.8|6634.5|6631.9|176
1601668500000|2020-10-02 19:55:00|6635.2|6632.2|6633.9|6632.1|6635.2|6633.1|6633.5|6631.2|120
1601668800000|2020-10-02 20:00:00|6634.8|6631.8|6635.4|6632.4|6635.5|6633|6633.8|6631.4|100
1601669100000|2020-10-02 20:05:00|6635.5|6632.5|6634.7|6632.9|6635.6|6633.1|6634|6631.8|71
1601669400000|2020-10-02 20:10:00|6635.3|6632.3|6635|6632|6635.3|6632.9|6633.6|6631.2|99
1601669700000|2020-10-02 20:15:00|6634.8|6631.8|6636.4|6633.4|6636.5|6633.5|6634|6631.7|88
1601670000000|2020-10-02 20:20:00|6636.3|6633.3|6635.4|6632.4|6636.6|6634.1|6634.7|6632.4|73
1601670300000|2020-10-02 20:25:00|6635.5|6632.5|6635.8|6634|6637.5|6635|6634.5|6632.3|99
1601670600000|2020-10-02 20:30:00|6636.5|6633.5|6637.5|6634.5|6637.5|6635.3|6635.8|6633.3|82
1601670900000|2020-10-02 20:35:00|6637.6|6634.6|6637.6|6634.6|6638.5|6636.1|6637|6634.4|77
1601671200000|2020-10-02 20:40:00|6637.5|6634.5|6637.5|6634.5|6637.8|6635.4|6636.9|6634.3|84
1601671500000|2020-10-02 20:45:00|6637.6|6634.6|6638.4|6635.4|6639.6|6636.6|6637.3|6634.3|100
1601671800000|2020-10-02 20:50:00|6638.5|6635.5|6638.5|6635.5|6638.8|6635.8|6636.8|6633.7|165
1601672100000|2020-10-02 20:55:00|6638.6|6635.2|6638.9|6634.9|6640.8|6636.8|6637|6633|200
1601841600000|2020-10-04 20:00:00|6646.5|6636.5|6646.5|6636.5|6647|6637|6646.5|6636.5|11
1601841900000|2020-10-04 20:05:00|6643.4|6633.4|6644.9|6634.9|6647|6637|6643.4|6633.4|21
1601842200000|2020-10-04 20:10:00|6643.4|6633.4|6646.5|6636.5|6647|6637|6643.4|6633.4|4
1601842500000|2020-10-04 20:15:00|6647|6637|6646.5|6636.5|6647|6637|6646.5|6636.5|2
1601843100000|2020-10-04 20:25:00|6645.8|6635.8|6646.5|6636.5|6647|6637|6645|6635|12
1601843400000|2020-10-04 20:30:00|6647|6637|6643.5|6633.5|6647|6637|6643.1|6633.1|22
1601843700000|2020-10-04 20:35:00|6644.6|6634.6|6641.5|6631.5|6648.5|6638.5|6639|6629|24
1601844000000|2020-10-04 20:40:00|6638.8|6628.8|6646.6|6636.6|6647|6637|6638.8|6628.8|34
1601844300000|2020-10-04 20:45:00|6648.1|6638.1|6648.1|6638.1|6648.1|6638.1|6646.5|6636.5|6
1601844600000|2020-10-04 20:50:00|6646.5|6636.5|6648|6638|6648.1|6638.1|6646.5|6636.5|3
1601844900000|2020-10-04 20:55:00|6647.8|6637.8|6647.7|6637.7|6647.8|6637.8|6646.5|6636.5|12
1601845200000|2020-10-04 21:00:00|6645.6|6635.6|6643.7|6639.7|6647|6640.1|6643.1|6635.6|26
1601845500000|2020-10-04 21:05:00|6643.9|6639.9|6643.6|6639.6|6643.9|6639.9|6638.2|6634.2|61
1601845800000|2020-10-04 21:10:00|6643.2|6639.2|6642.8|6638.8|6644.4|6640.4|6641.8|6637.8|46
1601846100000|2020-10-04 21:15:00|6642.3|6638.3|6644.1|6640.1|6645.3|6641.3|6640.8|6636.8|140
1601846400000|2020-10-04 21:20:00|6644.3|6640.3|6643.5|6639.5|6645.4|6641.4|6643|6639|105
1601846700000|2020-10-04 21:25:00|6643.6|6639.6|6643.8|6639.8|6644.4|6640.4|6643.3|6639.3|85
1601847000000|2020-10-04 21:30:00|6643.9|6639.9|6645.8|6641.8|6647.2|6643.2|6643.1|6639.1|107
1601847300000|2020-10-04 21:35:00|6646.6|6642.6|6645.6|6641.6|6648|6644|6643.9|6639.9|137
1601847600000|2020-10-04 21:40:00|6645.5|6641.5|6644.2|6640.2|6646|6642|6643.6|6639.6|115
1601847900000|2020-10-04 21:45:00|6646.1|6642.1|6642.2|6638.2|6646.1|6642.1|6642|6638|119
1601848200000|2020-10-04 21:50:00|6642.3|6638.3|6642.6|6638.6|6642.7|6638.7|6641.7|6637.7|93
1601848500000|2020-10-04 21:55:00|6641.4|6637.4|6643.1|6639.1|6643.4|6639.4|6641.4|6637.4|106
1601848800000|2020-10-04 22:00:00|6643.2|6639.2|6643.2|6639.6|6645.6|6641.7|6641.6|6637.6|332
1601849100000|2020-10-04 22:05:00|6643|6639.7|6643.5|6640.5|6644|6641|6642.6|6639.4|124
1601849400000|2020-10-04 22:10:00|6643.8|6640.2|6638.4|6635.4|6643.8|6640.7|6638.3|6635.3|237
1601849700000|2020-10-04 22:15:00|6638.6|6635.6|6638.1|6635.1|6638.7|6635.7|6636.7|6633.7|163
1601850000000|2020-10-04 22:20:00|6638.4|6635.4|6640.1|6637.1|6640.5|6637.5|6638.3|6635.3|118
1601850300000|2020-10-04 22:25:00|6640|6637|6640.1|6637.1|6640.8|6637.8|6639.5|6636.5|75
1601850600000|2020-10-04 22:30:00|6640.2|6637.2|6637.6|6634.6|6640.3|6637.3|6637.3|6634.3|118
1601850900000|2020-10-04 22:35:00|6637.5|6634.5|6637.1|6634.1|6637.8|6634.8|6636.5|6634|127
1601851200000|2020-10-04 22:40:00|6637.2|6634.2|6633.7|6631.9|6637.4|6634.9|6633.7|6631.3|131
1601851500000|2020-10-04 22:45:00|6634.4|6631.4|6634.8|6631.8|6635.5|6632.5|6633.7|6631.1|143
1601851800000|2020-10-04 22:50:00|6634.7|6631.7|6635.8|6632.8|6636.3|6633.3|6634.4|6631.4|99
1601852100000|2020-10-04 22:55:00|6635.9|6632.9|6638.3|6635.3|6638.7|6635.7|6634.9|6632.4|134
1601852400000|2020-10-04 23:00:00|6638.2|6635.2|6638.8|6635.8|6639.3|6636.5|6637.8|6635.2|93
1601852700000|2020-10-04 23:05:00|6638.9|6635.9|6637.2|6635.4|6638.9|6636.6|6636.6|6634|165
1601853000000|2020-10-04 23:10:00|6637.1|6635.3|6639.9|6638.1|6640.6|6638.2|6636.5|6633.8|198
1601853300000|2020-10-04 23:15:00|6639.8|6638|6640.9|6637.9|6641.1|6639.2|6637.6|6635.5|233
1601853600000|2020-10-04 23:20:00|6641|6638|6640.1|6638.3|6641.3|6638.7|6639.2|6637|233
1601853900000|2020-10-04 23:25:00|6640|6638.2|6639.1|6636.1|6641.2|6639.3|6638.4|6636|212
1601854200000|2020-10-04 23:30:00|6639.2|6636.2|6638.1|6636.3|6639.8|6637.5|6637.8|6635.6|252
1601854500000|2020-10-04 23:35:00|6638.2|6636.4|6639.4|6637.6|6639.5|6637.7|6638|6636.2|263
1601854800000|2020-10-04 23:40:00|6639.5|6637.7|6637|6635.2|6639.6|6637.8|6636.7|6634.9|213
1601855100000|2020-10-04 23:45:00|6636.9|6635.1|6637.2|6635.4|6637.3|6635.5|6635.6|6633.8|208
1601855400000|2020-10-04 23:50:00|6637.1|6635.3|6637.1|6635.3|6637.5|6635.7|6636.5|6634.7|238
1601855700000|2020-10-04 23:55:00|6637.2|6635.4|6640|6637|6640.4|6638.2|6636.7|6634.9|239
1601856000000|2020-10-05 00:00:00|6640.2|6637.2|6644.3|6642.5|6644.9|6643.1|6638.2|6636.4|285
1601856300000|2020-10-05 00:05:00|6644.2|6642.4|6647.9|6646.1|6649.4|6647.2|6643|6641.2|331
1601856600000|2020-10-05 00:10:00|6648|6646.2|6649.9|6648.1|6652.5|6650.7|6647.9|6646.1|323
1601856900000|2020-10-05 00:15:00|6649.8|6648|6654|6652.2|6655|6653.2|6648.9|6646.5|202
1601857200000|2020-10-05 00:20:00|6653.7|6651.9|6648.3|6646.5|6653.7|6651.9|6648.2|6645.8|322
1601857500000|2020-10-05 00:25:00|6648.2|6646.4|6650.4|6647.4|6650.4|6648|6647.3|6645.3|163
1601857800000|2020-10-05 00:30:00|6649.3|6647.5|6648.1|6646.3|6649.9|6647.5|6647.7|6645.3|171
1601858100000|2020-10-05 00:35:00|6648|6646.2|6654.2|6652.4|6655.1|6653.3|6647.7|6645.9|316
1601858400000|2020-10-05 00:40:00|6654.3|6652.5|6649.9|6648.1|6655.8|6653.5|6649.5|6647.1|283
1601858700000|2020-10-05 00:45:00|6649.8|6648|6647.8|6646|6649.9|6648.1|6647.8|6645.6|205
1601859000000|2020-10-05 00:50:00|6647.9|6646.1|6647.6|6644.6|6649.8|6648|6646.8|6644.6|270
1601859300000|2020-10-05 00:55:00|6646.7|6644.9|6647.7|6645.9|6648.4|6646.6|6646.7|6644.5|215
1601859600000|2020-10-05 01:00:00|6647.6|6645.8|6644.7|6642.9|6647.7|6645.9|6643.7|6641.9|206
1601859900000|2020-10-05 01:05:00|6644.8|6643|6646.7|6644.9|6648.1|6645.6|6644.7|6642.9|166
1601860200000|2020-10-05 01:10:00|6646.9|6645.1|6646.8|6645|6647.3|6645.5|6645.8|6644|139
1601860500000|2020-10-05 01:15:00|6646.7|6644.9|6646.7|6644.9|6649.8|6648|6646.6|6644.8|227
1601860800000|2020-10-05 01:20:00|6646.6|6644.8|6647.9|6646.1|6648.1|6646.3|6645.6|6643.8|233
1601861100000|2020-10-05 01:25:00|6647.8|6646|6648.1|6646.3|6649|6647.1|6647|6645.2|231
1601861400000|2020-10-05 01:30:00|6648|6646.2|6648.9|6647.1|6649.8|6648|6647.1|6645.3|300
1601861700000|2020-10-05 01:35:00|6648.8|6647|6650.5|6648.7|6650.6|6648.8|6647.5|6645.7|225
1601862000000|2020-10-05 01:40:00|6650.6|6648.8|6649.5|6647.7|6650.6|6648.8|6648.4|6646.6|243
1601862300000|2020-10-05 01:45:00|6649.2|6647.4|6648.8|6647|6651.2|6649.4|6648.6|6646.8|214
1601862600000|2020-10-05 01:50:00|6648.7|6646.9|6648.3|6646.5|6650.2|6648.4|6647.4|6645.6|255
1601862900000|2020-10-05 01:55:00|6648.4|6646.6|6649.2|6647.4|6649.3|6647.5|6647.5|6645.7|234
1601863200000|2020-10-05 02:00:00|6649.1|6647.3|6649.5|6647.7|6650.1|6648.2|6647.9|6646.1|255
1601863500000|2020-10-05 02:05:00|6649.4|6647.6|6648.7|6646.9|6649.5|6647.7|6647.8|6646|260
1601863800000|2020-10-05 02:10:00|6648.8|6647|6648.6|6646.8|6650.1|6648.3|6648.6|6646.8|263
1601864100000|2020-10-05 02:15:00|6648.7|6646.9|6650.4|6648.6|6650.7|6648.9|6648.6|6646.8|165
1601864400000|2020-10-05 02:20:00|6650.6|6648.8|6650|6648.2|6650.7|6648.9|6649.4|6647.6|215
1601864700000|2020-10-05 02:25:00|6650.1|6648.3|6649.7|6647.9|6650.6|6648.8|6648.9|6647.1|183
1601865000000|2020-10-05 02:30:00|6649.6|6647.8|6649.9|6648.1|6650.4|6648.6|6648.7|6646.9|172
1601865300000|2020-10-05 02:35:00|6649.8|6648|6649.6|6647.8|6650.2|6648.4|6649.3|6647.5|120
1601865600000|2020-10-05 02:40:00|6649.7|6647.9|6649.7|6647.9|6650.6|6648.8|6649.4|6647.6|125
1601865900000|2020-10-05 02:45:00|6649.6|6647.8|6650.7|6648.9|6651.1|6649.3|6649.6|6647.8|115
1601866200000|2020-10-05 02:50:00|6650.6|6648.8|6651.6|6649.8|6651.7|6649.9|6650.5|6648.7|151
1601866500000|2020-10-05 02:55:00|6651.5|6649.7|6651.9|6650.1|6652.7|6650.9|6651.4|6649.6|175
1601866800000|2020-10-05 03:00:00|6651.8|6650|6649.9|6648.1|6651.8|6650|6649.5|6647.7|131
1601867100000|2020-10-05 03:05:00|6650|6648.2|6650.7|6648.9|6651.6|6649.8|6649.9|6648.1|102
1601867400000|2020-10-05 03:10:00|6650.8|6649|6650.7|6648.9|6651.1|6649.3|6650.1|6648.3|105
1601867700000|2020-10-05 03:15:00|6650.8|6649|6650.7|6648.9|6651.7|6649.9|6650.5|6648.7|150
1601868000000|2020-10-05 03:20:00|6650.8|6649|6651.8|6650|6652.1|6650.3|6650.7|6648.9|103
1601868300000|2020-10-05 03:25:00|6651.7|6649.9|6649.7|6647.9|6651.9|6650.1|6649.2|6647.4|167
1601868600000|2020-10-05 03:30:00|6649.6|6647.8|6649.1|6647.3|6650.7|6648.9|6649.1|6647.3|188
1601868900000|2020-10-05 03:35:00|6649.6|6647.8|6649.9|6648.1|6650.1|6648.3|6649.3|6647.5|144
1601869200000|2020-10-05 03:40:00|6650|6648.2|6649.7|6647.9|6650.5|6648.7|6649.7|6647.5|159
1601869500000|2020-10-05 03:45:00|6649.6|6647.8|6649|6647.2|6650|6648.2|6648.8|6647|121
1601869800000|2020-10-05 03:50:00|6649.1|6647.3|6647.5|6644.5|6649.1|6647.3|6646.9|6644.4|119
1601870100000|2020-10-05 03:55:00|6646.9|6645.1|6645.8|6644|6647.4|6645.2|6645.1|6643.3|164
1601870400000|2020-10-05 04:00:00|6645.7|6643.9|6647|6645.2|6647.6|6645.8|6645.1|6643.3|163
1601870700000|2020-10-05 04:05:00|6647.1|6645.3|6647.1|6645.3|6647.2|6645.4|6646.8|6645|95
1601871000000|2020-10-05 04:10:00|6647|6645.2|6648.1|6646.3|6648.2|6646.4|6646.7|6644.9|116
1601871300000|2020-10-05 04:15:00|6647.9|6646.1|6648.7|6646.9|6648.8|6647|6647.8|6646|125
1601871600000|2020-10-05 04:20:00|6648.6|6646.8|6647.7|6645.9|6648.7|6646.9|6647.3|6645.5|114
1601871900000|2020-10-05 04:25:00|6647.8|6646|6648.7|6646.9|6648.8|6647|6647.4|6645.6|121
1601872200000|2020-10-05 04:30:00|6648.6|6646.8|6650|6648.2|6650.1|6648.3|6648.6|6646.8|142
1601872500000|2020-10-05 04:35:00|6649.9|6648.1|6650|6648.2|6650.1|6648.3|6649.9|6648.1|73
1601872800000|2020-10-05 04:40:00|6650.1|6648.3|6649.4|6647.6|6650.1|6648.3|6648.1|6646.3|139
1601873100000|2020-10-05 04:45:00|6649.3|6647.5|6649|6647.2|6650|6648.2|6648.9|6647.1|77
1601873400000|2020-10-05 04:50:00|6648.9|6647.1|6649|6647.2|6649|6647.2|6648.7|6646.9|82
1601873700000|2020-10-05 04:55:00|6648.9|6647.1|6648.9|6647.1|6649.7|6647.9|6648.6|6646.8|159
1601874000000|2020-10-05 05:00:00|6649|6647.2|6649.1|6647.3|6649.7|6647.9|6648.4|6646.6|115
1601874300000|2020-10-05 05:05:00|6649|6647.2|6647.7|6645.9|6649.2|6647.4|6647.6|6645.8|93
1601874600000|2020-10-05 05:10:00|6647.6|6645.8|6648.6|6646.8|6648.6|6646.8|6647.6|6645.8|103
1601874900000|2020-10-05 05:15:00|6648.3|6646.5|6648|6646.2|6648.3|6646.5|6647.2|6645.4|92
1601875200000|2020-10-05 05:20:00|6647.9|6646.1|6648.1|6646.3|6648.5|6646.7|6646.7|6644.9|150
1601875500000|2020-10-05 05:25:00|6648|6646.2|6648.4|6646.6|6648.4|6646.6|6647.8|6646|68
1601875800000|2020-10-05 05:30:00|6648.3|6646.5|6649|6647.2|6649.1|6647.3|6647.8|6646|115
1601876100000|2020-10-05 05:35:00|6649.1|6647.3|6648.9|6647.1|6649.1|6647.3|6648.7|6646.9|92
1601876400000|2020-10-05 05:40:00|6649|6647.2|6647.7|6645.9|6649.3|6647.5|6647.7|6645.9|142
1601876700000|2020-10-05 05:45:00|6647.8|6646|6648.9|6647.1|6649.1|6647.3|6647.8|6646|93
1601877000000|2020-10-05 05:50:00|6648.8|6647|6647.6|6645.8|6648.9|6647.1|6646.9|6645.1|115
1601877300000|2020-10-05 05:55:00|6647.7|6645.9|6648.9|6647.1|6649.1|6647.3|6647.5|6645.7|104
1601877600000|2020-10-05 06:00:00|6648.8|6647|6643.1|6641.3|6649.5|6647.1|6642.3|6640.5|274
1601877900000|2020-10-05 06:05:00|6643.2|6641.4|6643.6|6641.8|6644.5|6642.7|6641.9|6640.1|221
1601878200000|2020-10-05 06:10:00|6643.4|6641.6|6643.9|6640.9|6644.1|6642.1|6642.2|6640.4|168
1601878500000|2020-10-05 06:15:00|6644|6641|6644.4|6642.6|6645.1|6643.2|6642.9|6641|149
1601878800000|2020-10-05 06:20:00|6644.5|6642.7|6642.2|6640.4|6644.5|6642.7|6641.8|6640|152
1601879100000|2020-10-05 06:25:00|6642.3|6640.5|6642.3|6640.5|6643.1|6641|6641.7|6639.5|223
1601879400000|2020-10-05 06:30:00|6642.2|6640.4|6642|6640.2|6643.9|6642|6641.4|6639.6|197
1601879700000|2020-10-05 06:35:00|6641.9|6640.1|6639.5|6637.7|6642.1|6640.3|6639.3|6637.5|247
1601880000000|2020-10-05 06:40:00|6639.6|6637.8|6640|6638.2|6640.3|6638.5|6639.4|6637.6|173
1601880300000|2020-10-05 06:45:00|6639.9|6638.1|6640.4|6638.6|6641|6639|6639.2|6637.4|166
1601880600000|2020-10-05 06:50:00|6640.3|6638.5|6642.9|6641.1|6643.1|6641.3|6639.6|6637.8|212
1601880900000|2020-10-05 06:55:00|6643|6641.2|6644|6642.2|6644.9|6643.1|6642.9|6641.1|182
1601881200000|2020-10-05 07:00:00|6643.8|6642|6641.6|6639.8|6644.3|6642.5|6641.6|6639.8|302
1601881500000|2020-10-05 07:05:00|6641.7|6639.9|6643.3|6641.5|6644|6642.2|6641.3|6639.5|326
1601881800000|2020-10-05 07:10:00|6643.5|6641.7|6639.3|6637.5|6644|6641.7|6638.7|6636.8|244
1601882100000|2020-10-05 07:15:00|6639|6637.2|6639.2|6637.4|6642|6640.1|6638.9|6636.8|220
1601882400000|2020-10-05 07:20:00|6639.3|6637.5|6637.7|6635.9|6641|6639.2|6636.6|6634.8|304
1601882700000|2020-10-05 07:25:00|6637.8|6636|6635.8|6634|6637.8|6636|6635.3|6633.5|318
1601883000000|2020-10-05 07:30:00|6635.7|6633.9|6635.9|6634.1|6636.7|6634.9|6633.1|6631.3|291
1601883300000|2020-10-05 07:35:00|6636.1|6634.3|6636.2|6634.4|6637.5|6635.7|6635.1|6633.3|285
1601883600000|2020-10-05 07:40:00|6636.1|6634.3|6635.6|6633.8|6637|6635.2|6635.3|6633.5|254
1601883900000|2020-10-05 07:45:00|6635.7|6633.9|6639.5|6637.7|6640.5|6638.7|6635.6|6633.8|289
1601884200000|2020-10-05 07:50:00|6639.6|6637.8|6639.8|6638|6641|6638.9|6638.4|6636.6|245
1601884500000|2020-10-05 07:55:00|6640.1|6638.3|6639.7|6637.9|6643.2|6641.4|6639.5|6637.7|313
1601884800000|2020-10-05 08:00:00|6639.5|6637.7|6640.2|6638.4|6642.4|6640.6|6639.4|6637.6|287
1601885100000|2020-10-05 08:05:00|6640.1|6638.3|6642.7|6640.9|6642.8|6641|6639.7|6637.9|273
1601885400000|2020-10-05 08:10:00|6642.6|6640.8|6644.1|6642.3|6645|6643.1|6642.5|6640.7|331
1601885700000|2020-10-05 08:15:00|6644|6642.2|6643.2|6641.4|6645.7|6643.9|6642.6|6640.8|350
1601886000000|2020-10-05 08:20:00|6643.1|6641.3|6639.1|6637.3|6643.1|6641.3|6638.7|6636.9|313
1601886300000|2020-10-05 08:25:00|6639.2|6637.4|6640.9|6639.1|6641.3|6639.5|6639|6637.2|172
1601886600000|2020-10-05 08:30:00|6641|6639.2|6639.8|6638|6641.9|6640.1|6639.8|6638|180
1601886900000|2020-10-05 08:35:00|6639.9|6638.1|6641.9|6640.1|6642|6640.2|6639.8|6638|170
1601887200000|2020-10-05 08:40:00|6641.8|6640|6642.6|6640.8|6642.7|6640.9|6641|6639.2|283
1601887500000|2020-10-05 08:45:00|6642.5|6640.7|6644.6|6642.8|6645.9|6644.1|6642.1|6640.3|293
1601887800000|2020-10-05 08:50:00|6644.7|6642.9|6643.7|6641.9|6645.3|6643.5|6642.8|6641|271
1601888100000|2020-10-05 08:55:00|6643.8|6642|6644.4|6642.6|6644.6|6642.8|6642.7|6640.9|237
1601888400000|2020-10-05 09:00:00|6644.5|6642.7|6647.8|6646|6648.8|6646.4|6644.2|6642.4|311
1601888700000|2020-10-05 09:05:00|6647.7|6645.9|6647.7|6645.9|6648.9|6647|6647.6|6645.7|242
1601889000000|2020-10-05 09:10:00|6647.6|6645.8|6645.5|6643.7|6647.7|6645.9|6645.1|6643.3|272
1601889300000|2020-10-05 09:15:00|6645.4|6643.6|6646.7|6644.9|6646.7|6644.9|6645.1|6643.3|205
1601889600000|2020-10-05 09:20:00|6646.4|6644.6|6648.8|6647|6648.8|6647|6646.2|6644.4|218
1601889900000|2020-10-05 09:25:00|6648.9|6647.1|6648.9|6647.1|6649|6647.2|6646.8|6645|274
1601890200000|2020-10-05 09:30:00|6648.8|6647|6647.4|6645.6|6649|6647.2|6646.8|6645|221
1601890500000|2020-10-05 09:35:00|6647.3|6645.5|6648.2|6646.4|6649.6|6647.8|6647.3|6645.5|201
1601890800000|2020-10-05 09:40:00|6648.1|6646.3|6646.8|6645|6648.6|6646.8|6646.8|6645|191
1601891100000|2020-10-05 09:45:00|6646.7|6644.9|6648.9|6647.1|6650.9|6648.7|6646.7|6644.9|252
1601891400000|2020-10-05 09:50:00|6649|6647.2|6646.7|6644.9|6649.2|6647.4|6646.7|6644.9|195
1601891700000|2020-10-05 09:55:00|6646.8|6645|6648.4|6646.6|6648.7|6646.9|6646.4|6644.6|186
1601892000000|2020-10-05 10:00:00|6648.6|6646.8|6645.1|6643.3|6648.6|6646.8|6645|6643.2|218
1601892300000|2020-10-05 10:05:00|6645.3|6643.5|6644.7|6642.9|6645.5|6643.7|6644.4|6642.6|152
1601892600000|2020-10-05 10:10:00|6644.6|6642.8|6643.8|6642|6644.6|6642.8|6642.6|6640.8|188
1601892900000|2020-10-05 10:15:00|6643.7|6641.9|6643.9|6642.1|6644.9|6642.5|6641.3|6639.5|236
1601893200000|2020-10-05 10:20:00|6644|6642.2|6642.9|6641.1|6645.1|6642.9|6642.4|6640.6|246
1601893500000|2020-10-05 10:25:00|6642.8|6641|6643.5|6641.7|6643.6|6641.8|6642.8|6641|229
1601893800000|2020-10-05 10:30:00|6643.4|6641.6|6644.7|6642.9|6647|6645.2|6643.3|6641.5|244
1601894100000|2020-10-05 10:35:00|6645|6643.2|6645.6|6643.8|6646.9|6645.1|6644.8|6643|203
1601894400000|2020-10-05 10:40:00|6645.7|6643.9|6645.8|6644|6648.1|6645.7|6645.4|6643.6|156
1601894700000|2020-10-05 10:45:00|6645.7|6643.9|6647.1|6645.3|6647.4|6645.6|6645.7|6643.9|140
1601895000000|2020-10-05 10:50:00|6646.8|6645|6648.8|6647|6649.8|6648|6646.7|6644.9|191
1601895300000|2020-10-05 10:55:00|6648.7|6646.9|6646.7|6643.7|6649.2|6647.4|6646.1|6643.6|217
1601895600000|2020-10-05 11:00:00|6646.6|6643.6|6645.9|6644.1|6646.9|6644.8|6644.2|6641.8|344
1601895900000|2020-10-05 11:05:00|6646|6644.2|6647.8|6646|6648.5|6646.7|6646|6644.2|270
1601896200000|2020-10-05 11:10:00|6647.5|6645.7|6646.5|6644.7|6648.9|6646.7|6646|6643.4|268
1601896500000|2020-10-05 11:15:00|6646.6|6644.8|6644.6|6642.8|6647.5|6645.7|6644.6|6642|233
1601896800000|2020-10-05 11:20:00|6644.7|6642.9|6643.1|6641.3|6645.4|6643.1|6642.5|6640.4|259
1601897100000|2020-10-05 11:25:00|6642.7|6640.9|6642.3|6640.5|6644.4|6642.6|6642.1|6639.9|223
1601897400000|2020-10-05 11:30:00|6642.4|6640.6|6645.2|6643.4|6645.2|6643.4|6642.3|6640.5|158
1601897700000|2020-10-05 11:35:00|6645.3|6643.5|6645.8|6644|6646.4|6644.6|6644.7|6642.9|178
1601898000000|2020-10-05 11:40:00|6645.9|6644.1|6646.6|6644.8|6648|6646.2|6645.7|6643.9|193
1601898300000|2020-10-05 11:45:00|6646.7|6644.9|6646.4|6644.6|6647.7|6645.9|6645.3|6643.5|243
1601898600000|2020-10-05 11:50:00|6646.2|6644.4|6646.6|6644.8|6648.4|6646.6|6645.7|6643.9|265
1601898900000|2020-10-05 11:55:00|6646.5|6644.7|6647.3|6645.5|6649.3|6647.5|6646.5|6644.7|265
1601899200000|2020-10-05 12:00:00|6647.4|6645.6|6647|6645.2|6648|6646.2|6646.2|6644.4|299
1601899500000|2020-10-05 12:05:00|6647.1|6645.3|6646.9|6645.1|6648.5|6646.7|6646.7|6644.6|320
1601899800000|2020-10-05 12:10:00|6647|6645.2|6647.6|6645.8|6648.3|6646.5|6646.7|6644.9|286
1601900100000|2020-10-05 12:15:00|6647.7|6645.9|6646.8|6645|6648.8|6647|6645.7|6643.9|313
1601900400000|2020-10-05 12:20:00|6646.9|6645.1|6645.2|6643.4|6647.1|6645.3|6645.1|6643.3|290
1601900700000|2020-10-05 12:25:00|6645.1|6643.3|6643.2|6641.4|6645.6|6643.8|6642.7|6640.9|264
1601901000000|2020-10-05 12:30:00|6643.1|6641.3|6642.9|6641.1|6643.9|6641.9|6640.8|6638.5|294
1601901300000|2020-10-05 12:35:00|6642.8|6641|6644.7|6642.9|6646|6644|6642.8|6640.8|270
1601901600000|2020-10-05 12:40:00|6644.6|6642.8|6645.7|6642.7|6645.7|6643.9|6643.2|6641.4|239
1601901900000|2020-10-05 12:45:00|6645.1|6643.3|6643.8|6642|6645.8|6643.5|6643.2|6641.4|264
1601902200000|2020-10-05 12:50:00|6643.9|6642.1|6643.2|6641.4|6643.9|6642.1|6643|6641.2|168
1601902500000|2020-10-05 12:55:00|6643.1|6641.3|6643.8|6642|6644.4|6642.6|6643|6641.2|188
1601902800000|2020-10-05 13:00:00|6644.3|6642.5|6644.5|6642.7|6646.9|6645.1|6643.7|6641.9|236
1601903100000|2020-10-05 13:05:00|6644.1|6642.3|6644.2|6642.4|6645|6643.2|6643.6|6641.8|224
1601903400000|2020-10-05 13:10:00|6644.3|6642.5|6645.7|6643.9|6645.9|6644.1|6643.8|6642|206
1601903700000|2020-10-05 13:15:00|6645.6|6643.8|6643.1|6641.3|6645.9|6644.1|6642.9|6641.1|160
1601904000000|2020-10-05 13:20:00|6643|6641.2|6638.8|6637|6643.6|6641.8|6638.6|6636.8|229
1601904300000|2020-10-05 13:25:00|6638.9|6637.1|6640.1|6638.3|6640.8|6639|6637.7|6635.3|239
1601904600000|2020-10-05 13:30:00|6640|6638.2|6644.9|6643.1|6646|6643.6|6638.1|6636.3|465
1601904900000|2020-10-05 13:35:00|6644.8|6643|6648.1|6646.3|6649|6647.2|6644|6642.2|401
1601905200000|2020-10-05 13:40:00|6648.2|6646.4|6649.9|6646.9|6651.2|6649.4|6648.1|6646.3|350
1601905500000|2020-10-05 13:45:00|6649.7|6646.7|6649.2|6647.4|6652.4|6650.5|6648.4|6646.6|322
1601905800000|2020-10-05 13:50:00|6649.3|6647.5|6650.6|6648.8|6654.3|6652.3|6649.3|6647.5|302
1601906100000|2020-10-05 13:55:00|6650.7|6648.9|6648.7|6645.7|6651.1|6649.3|6648.5|6645.5|234
1601906400000|2020-10-05 14:00:00|6648.6|6645.6|6648.1|6646.3|6649.9|6647.1|6646.3|6644.2|373
1601906700000|2020-10-05 14:05:00|6647.9|6646.1|6649.8|6648|6652.4|6650.4|6647.9|6646.1|406
1601907000000|2020-10-05 14:10:00|6649.9|6648.1|6646.4|6644.6|6650.7|6648.3|6645.8|6643.8|306
1601907300000|2020-10-05 14:15:00|6646.3|6644.5|6644.7|6642.9|6647|6645.2|6644.6|6642.8|306
1601907600000|2020-10-05 14:20:00|6644.6|6642.8|6645.7|6643.9|6647.2|6645.4|6644.2|6642.4|389
1601907900000|2020-10-05 14:25:00|6645.8|6644|6647.1|6645.3|6649.7|6647.5|6645.6|6643.8|345
1601908200000|2020-10-05 14:30:00|6647.2|6645.4|6648.7|6646.9|6650.2|6648.4|6647.1|6645.3|345
1601908500000|2020-10-05 14:35:00|6648.5|6646.7|6645|6643.2|6648.5|6646.7|6642.3|6640.5|325
1601908800000|2020-10-05 14:40:00|6644.9|6643.1|6644.2|6642.4|6645.2|6643.3|6643.4|6641.6|360
1601909100000|2020-10-05 14:45:00|6644.3|6642.5|6645.8|6644|6647.1|6645.3|6644.3|6642.4|295
1601909400000|2020-10-05 14:50:00|6645.9|6644.1|6649.2|6647.4|6649.4|6647.6|6645.9|6643.6|255
1601909700000|2020-10-05 14:55:00|6649.1|6647.3|6648|6646.2|6652.2|6649.9|6647.9|6646.1|278
1601910000000|2020-10-05 15:00:00|6647.9|6646.1|6649|6646|6650.4|6648.6|6647.6|6645.8|270
1601910300000|2020-10-05 15:05:00|6649.1|6646.1|6647.3|6645.5|6650.1|6648.3|6647.2|6645.4|188
1601910600000|2020-10-05 15:10:00|6647.2|6645.4|6647.7|6645.9|6648.5|6646.7|6647.1|6645|189
1601910900000|2020-10-05 15:15:00|6647.8|6646|6648|6646.2|6649.3|6647.3|6647.1|6645.1|151
1601911200000|2020-10-05 15:20:00|6647.3|6645.5|6644.8|6643|6648.1|6645.5|6644.8|6643|202
1601911500000|2020-10-05 15:25:00|6644.7|6642.9|6642.6|6640.8|6645.1|6643.3|6642.6|6639.9|199
1601911800000|2020-10-05 15:30:00|6642.7|6640.9|6639.6|6637.8|6643.6|6641.3|6639.6|6637.8|215
1601912100000|2020-10-05 15:35:00|6639.7|6637.9|6638.9|6637.1|6639.7|6637.9|6636.8|6635|243
1601912400000|2020-10-05 15:40:00|6638.8|6637|6639.9|6638.1|6640.4|6638.6|6638.7|6636.9|257
1601912700000|2020-10-05 15:45:00|6639.8|6638|6639.1|6637.3|6640.9|6639.1|6638|6636.2|194
1601913000000|2020-10-05 15:50:00|6639|6637.2|6640|6638.2|6640.9|6639.1|6639|6637.2|127
1601913300000|2020-10-05 15:55:00|6640.1|6638.3|6640.6|6638.8|6641.3|6639.5|6639.4|6637.6|138
1601913600000|2020-10-05 16:00:00|6640.5|6638.7|6638.8|6637|6641.1|6639.3|6637.3|6635.5|139
1601913900000|2020-10-05 16:05:00|6638.9|6637.1|6638|6636.2|6639.2|6637.4|6637.9|6636.1|108
1601914200000|2020-10-05 16:10:00|6638.1|6636.3|6638|6636.2|6639.2|6637.4|6637.9|6636.1|138
1601914500000|2020-10-05 16:15:00|6638.1|6636.3|6639|6637.2|6639.1|6637.3|6637.2|6635.4|107
1601914800000|2020-10-05 16:20:00|6638.9|6637.1|6640.1|6638.3|6640.2|6638.4|6638.8|6637|97
1601915100000|2020-10-05 16:25:00|6640.7|6638.9|6641.1|6639.3|6641.3|6639.5|6640.3|6638.5|88
1601915400000|2020-10-05 16:30:00|6641|6639.2|6641.8|6640|6642|6640.2|6640.4|6638.6|91
1601915700000|2020-10-05 16:35:00|6641.9|6640.1|6643.1|6641.3|6643.7|6641.9|6641.8|6640|124
1601916000000|2020-10-05 16:40:00|6643|6641.2|6643.1|6641.3|6643.7|6641.9|6642.8|6641|115
1601916300000|2020-10-05 16:45:00|6643.2|6641.4|6641.9|6640.1|6643.2|6641.4|6641.7|6639.9|150
1601916600000|2020-10-05 16:50:00|6642|6640.2|6642.7|6640.9|6642.9|6641.1|6640.6|6638.8|142
1601916900000|2020-10-05 16:55:00|6642.8|6641|6642|6640.2|6642.9|6641.1|6641.4|6639.6|152
1601917200000|2020-10-05 17:00:00|6641.9|6640.1|6641.2|6639.4|6642.3|6640.5|6640.7|6638.9|123
1601917500000|2020-10-05 17:05:00|6641.5|6639.7|6640.9|6639.1|6641.7|6639.9|6640.8|6639|72
1601917800000|2020-10-05 17:10:00|6640.8|6639|6641.9|6640.1|6641.9|6640.1|6640.7|6638.9|109
1601918100000|2020-10-05 17:15:00|6641.8|6640|6641.6|6639.8|6642.5|6640.2|6641.3|6639.4|102
1601918400000|2020-10-05 17:20:00|6640.9|6639.1|6642|6640.2|6642|6640.2|6640.8|6639|85
1601918700000|2020-10-05 17:25:00|6641.9|6640.1|6642.2|6640.4|6642.5|6640.7|6641.8|6640|83
1601919000000|2020-10-05 17:30:00|6642.1|6640.3|6642.8|6641|6642.8|6641|6641.9|6640.1|105
1601919300000|2020-10-05 17:35:00|6642.7|6640.9|6642|6640.2|6643|6641.2|6642|6640.2|107
1601919600000|2020-10-05 17:40:00|6642.1|6640.3|6640.9|6639.1|6642.1|6640.3|6640.8|6639|100
1601919900000|2020-10-05 17:45:00|6640.8|6639|6637.6|6635.8|6640.8|6639|6637.2|6635.4|149
1601920200000|2020-10-05 17:50:00|6637.7|6635.9|6638.3|6636.5|6638.9|6637.1|6637.4|6635.6|123
1601920500000|2020-10-05 17:55:00|6638.2|6636.4|6635.3|6632.3|6639.3|6637|6634.5|6631.5|241
1601920800000|2020-10-05 18:00:00|6635.4|6632.4|6632.5|6629.5|6635.7|6633.3|6632|6629.5|200
1601921100000|2020-10-05 18:05:00|6632.8|6629.8|6633.7|6631.9|6634.4|6632.2|6631.9|6629.6|162
1601921400000|2020-10-05 18:10:00|6633.1|6631.3|6632.3|6630.5|6633.8|6632|6632.2|6630.4|121
1601921700000|2020-10-05 18:15:00|6632.4|6630.6|6633.5|6631.7|6633.8|6631.9|6632.1|6630.3|95
1601922000000|2020-10-05 18:20:00|6633.6|6631.8|6633.1|6631.3|6633.8|6632|6632.5|6630.7|106
1601922300000|2020-10-05 18:25:00|6633.2|6631.4|6633.2|6631.4|6633.7|6631.9|6631.4|6629.5|122
1601922600000|2020-10-05 18:30:00|6633.3|6631.5|6633.2|6631.4|6634.2|6631.7|6633.1|6630.7|80
1601922900000|2020-10-05 18:35:00|6633.3|6631.5|6633.2|6631.4|6634.6|6632.4|6633.1|6631.2|124
1601923200000|2020-10-05 18:40:00|6633.3|6631.5|6633.1|6631.3|6633.7|6631.5|6632.9|6630.6|69
1601923500000|2020-10-05 18:45:00|6633|6631.2|6635.6|6632.6|6635.7|6633.3|6633|6630.6|109
1601923800000|2020-10-05 18:50:00|6635.5|6632.5|6633.8|6632|6635.6|6633.3|6633.3|6631.4|125
1601924100000|2020-10-05 18:55:00|6634.1|6632.3|6634|6632.2|6635.7|6633.4|6633.3|6631.2|220
1601924400000|2020-10-05 19:00:00|6634.1|6632.3|6632.6|6629.6|6635.5|6633.5|6631.8|6629.6|398
1601924700000|2020-10-05 19:05:00|6632.1|6630.3|6635.2|6633.4|6635.9|6633.5|6630.6|6628.5|309
1601925000000|2020-10-05 19:10:00|6635.1|6633.3|6636.9|6635.1|6637.6|6635.4|6635.1|6632.7|155
1601925300000|2020-10-05 19:15:00|6637|6635.2|6640.6|6637.6|6640.7|6638.3|6637|6634.5|152
1601925600000|2020-10-05 19:20:00|6640.7|6637.7|6641.5|6639.7|6641.8|6640|6640|6637.6|105
1601925900000|2020-10-05 19:25:00|6641.8|6640|6640.3|6638.5|6642.9|6640.8|6640.1|6638.3|154
1601926200000|2020-10-05 19:30:00|6640.4|6638.6|6643.3|6641.5|6644|6641.7|6640.3|6638.5|109
1601926500000|2020-10-05 19:35:00|6643.1|6641.3|6643.4|6641.6|6644.5|6642.2|6642.3|6640.4|140
1601926800000|2020-10-05 19:40:00|6643.3|6641.5|6643.3|6641.5|6643.7|6641.7|6642.3|6640.1|139
1601927100000|2020-10-05 19:45:00|6643.4|6641.6|6643.1|6641.3|6643.7|6641.6|6642.2|6640.4|91
1601927400000|2020-10-05 19:50:00|6643.2|6641.4|6644.3|6642.5|6645.1|6643.2|6643.1|6641.3|126
1601927700000|2020-10-05 19:55:00|6644.2|6642.4|6644.3|6642.5|6645.9|6643.6|6644.1|6642|144
1601928000000|2020-10-05 20:00:00|6644.2|6642.4|6644.3|6642.5|6645.6|6643.1|6642.9|6640.5|135
1601928300000|2020-10-05 20:05:00|6644.2|6642.4|6645.2|6643.4|6645.8|6643.8|6644.2|6642.4|90
1601928600000|2020-10-05 20:10:00|6645.1|6643.3|6645.8|6642.8|6646|6643.6|6645.1|6642.7|76
1601928900000|2020-10-05 20:15:00|6645.7|6642.7|6645.7|6642.7|6645.9|6643.5|6644.9|6642.7|70
1601929200000|2020-10-05 20:20:00|6645.6|6642.6|6644.4|6642.6|6645.6|6643.1|6644.2|6642.4|68
1601929500000|2020-10-05 20:25:00|6644.3|6642.5|6644.9|6641.9|6645.1|6642.6|6641.4|6639.6|117
1601929800000|2020-10-05 20:30:00|6645|6642|6644.4|6642.6|6645|6642.6|6644|6641.5|73
1601930100000|2020-10-05 20:35:00|6644.3|6642.5|6644.9|6641.9|6645.2|6642.7|6644.2|6641.8|66
1601930400000|2020-10-05 20:40:00|6645|6642|6644.3|6641.3|6645|6642.5|6643.1|6640.9|115
1601930700000|2020-10-05 20:45:00|6643.6|6641.8|6644.9|6641.9|6645.5|6643.2|6643.6|6640.8|164
1601931000000|2020-10-05 20:50:00|6644.8|6641.8|6644.8|6641.8|6645.1|6642.5|6643.5|6641.1|100
1601931300000|2020-10-05 20:55:00|6645.2|6642.2|6644.1|6640.1|6645.8|6642.8|6643|6639.3|141
1601931600000|2020-10-05 21:00:00|6644.5|6640.5|6648.2|6644.2|6648.2|6644.2|6644.5|6640.5|20
1601931900000|2020-10-05 21:05:00|6647.9|6643.9|6647.8|6643.8|6648.9|6644.9|6645.8|6641.8|101
1601932200000|2020-10-05 21:10:00|6647.7|6643.7|6647.6|6643.6|6649.4|6645.4|6646.1|6642.1|91
1601932500000|2020-10-05 21:15:00|6647.5|6644|6647.8|6643.8|6648.8|6644.8|6646|6642|63
1601932800000|2020-10-05 21:20:00|6648|6644|6649.1|6645.1|6650.3|6646.3|6648|6644|139
1601933100000|2020-10-05 21:25:00|6649|6645|6649.1|6645.1|6650.2|6646.2|6645.6|6641.6|183
1601933400000|2020-10-05 21:30:00|6649|6645|6646.1|6642.1|6649.3|6645.3|6643.1|6639.1|270
1601933700000|2020-10-05 21:35:00|6646|6642|6641.2|6637.2|6646.1|6642.1|6636.8|6632.8|244
1601934000000|2020-10-05 21:40:00|6641.3|6637.3|6642.2|6638.2|6642.2|6638.2|6639.9|6635.9|126
1601934300000|2020-10-05 21:45:00|6642.1|6638.1|6641.7|6637.7|6642.3|6638.3|6641.1|6637.1|123
1601934600000|2020-10-05 21:50:00|6641.8|6637.8|6642.1|6638.1|6642.6|6638.6|6639.5|6635.5|149
1601934900000|2020-10-05 21:55:00|6642|6638.3|6643.3|6639.3|6643.4|6639.4|6641.5|6637.5|129
1601935200000|2020-10-05 22:00:00|6643.2|6639.2|6645.6|6642.3|6646.2|6642.3|6642.1|6638.1|401
1601935500000|2020-10-05 22:05:00|6646|6642.2|6643|6640|6646|6642.8|6642.5|6639.5|179
1601935800000|2020-10-05 22:10:00|6643.3|6640.3|6642.4|6639.4|6643.5|6640.6|6641.9|6638.9|115
1601936100000|2020-10-05 22:15:00|6642.5|6639.5|6644.6|6641.6|6645.2|6642.2|6642.3|6639.3|91
1601936400000|2020-10-05 22:20:00|6644.5|6641.5|6645.3|6642.3|6645.4|6642.4|6643.6|6641.1|106
1601936700000|2020-10-05 22:25:00|6645.6|6642.6|6645|6642|6646.6|6644.3|6644.7|6642|123
1601937000000|2020-10-05 22:30:00|6645.1|6642.1|6646.6|6643.6|6646.8|6644.1|6644.9|6642.1|97
1601937300000|2020-10-05 22:35:00|6646.7|6643.7|6648.3|6645.3|6649.1|6646.1|6646.5|6643.5|120
1601937600000|2020-10-05 22:40:00|6648.4|6645.4|6647.9|6644.9|6648.5|6645.5|6647.3|6644.3|117
1601937900000|2020-10-05 22:45:00|6648.8|6645.8|6649.3|6646.3|6649.4|6647.1|6647.2|6644.9|139
1601938200000|2020-10-05 22:50:00|6649.2|6646.2|6651.7|6648.7|6651.8|6649|6648.6|6646.2|89
1601938500000|2020-10-05 22:55:00|6651.6|6648.6|6650|6647|6651.8|6648.8|6649.3|6646.8|100
1601938800000|2020-10-05 23:00:00|6650.3|6647.3|6648.3|6645.3|6650.9|6647.9|6646.3|6643.9|313
1601939100000|2020-10-05 23:05:00|6648.4|6645.4|6646.4|6643.4|6648.9|6645.9|6644.6|6641.6|324
1601939400000|2020-10-05 23:10:00|6646.3|6643.3|6649.5|6646.5|6649.7|6647.2|6646.2|6643.2|220
1601939700000|2020-10-05 23:15:00|6649.4|6646.4|6649.5|6647.7|6651.8|6649.4|6649.3|6646.4|195
1601940000000|2020-10-05 23:20:00|6650.1|6647.1|6651.8|6648.8|6651.9|6649.5|6650|6647.1|129
1601940300000|2020-10-05 23:25:00|6651.7|6648.7|6650.9|6649.1|6652.6|6650.5|6649.5|6647.2|184
1601940600000|2020-10-05 23:30:00|6651|6649.2|6651.5|6648.5|6651.8|6649.4|6650.4|6648.2|313
1601940900000|2020-10-05 23:35:00|6651.4|6648.4|6652|6650.2|6652.4|6650.4|6650.6|6648.2|306
1601941200000|2020-10-05 23:40:00|6652.1|6650.3|6652.8|6651|6654.6|6652.5|6651.8|6649.8|314
1601941500000|2020-10-05 23:45:00|6653|6651.2|6652.8|6651|6654.4|6652.1|6652.1|6649.7|318
1601941800000|2020-10-05 23:50:00|6652.7|6650.9|6654.1|6652.3|6655|6652.7|6652.5|6650.4|177
1601942100000|2020-10-05 23:55:00|6654.2|6652.4|6654.3|6652.5|6654.8|6652.5|6652.7|6650.3|147
1601942400000|2020-10-06 00:00:00|6654.2|6652.4|6654.5|6652.7|6657|6654.7|6652|6650.2|276
1601942700000|2020-10-06 00:05:00|6654.3|6652.5|6655.7|6653.9|6655.8|6654|6653.3|6650.9|202
1601943000000|2020-10-06 00:10:00|6655.6|6653.8|6656.2|6654.4|6658.2|6656.4|6655|6653.2|231
1601943300000|2020-10-06 00:15:00|6656.9|6653.9|6654.2|6652.4|6656.9|6655.1|6654.2|6652.4|229
1601943600000|2020-10-06 00:20:00|6654.1|6652.3|6656.2|6654.4|6656.3|6654.5|6654.1|6652.3|129
1601943900000|2020-10-06 00:25:00|6656.1|6654.3|6656.6|6653.6|6657.2|6654.9|6654.4|6652.6|291
1601944200000|2020-10-06 00:30:00|6656.7|6653.7|6652|6650.2|6656.9|6654.3|6651.9|6650.1|217
1601944500000|2020-10-06 00:35:00|6652.2|6650.4|6648.9|6647.1|6653.3|6651.5|6648.2|6646.4|207
1601944800000|2020-10-06 00:40:00|6649|6647.2|6651.1|6649.3|6651.5|6649.4|6647.9|6646.1|159
1601945100000|2020-10-06 00:45:00|6651|6649.2|6651.6|6649.8|6651.9|6650.1|6649.6|6647.2|164
1601945400000|2020-10-06 00:50:00|6651.7|6649.9|6652.6|6650.8|6653.7|6651.6|6651.5|6649.7|158
1601945700000|2020-10-06 00:55:00|6652.7|6650.9|6654.2|6652.4|6655|6653.2|6651.5|6649.6|213
1601946000000|2020-10-06 01:00:00|6654.1|6652.3|6651.5|6649.7|6656.7|6654.9|6651.2|6649.4|240
1601946300000|2020-10-06 01:05:00|6651.4|6649.6|6651.1|6649.3|6651.9|6650.1|6649.3|6647.5|201
1601946600000|2020-10-06 01:10:00|6651|6649.2|6649.9|6648.1|6652.4|6650.6|6649.1|6647.3|137
1601946900000|2020-10-06 01:15:00|6650|6648.2|6647.9|6646.1|6650.2|6648.4|6646.9|6644.6|177
1601947200000|2020-10-06 01:20:00|6648|6646.2|6647|6645.2|6648.2|6646.4|6646.6|6644.8|147
1601947500000|2020-10-06 01:25:00|6647.1|6645.3|6647|6645.2|6647.8|6646|6646.9|6645.1|130
1601947800000|2020-10-06 01:30:00|6646.9|6645.1|6646.7|6644.9|6647.3|6645.5|6643.6|6641.8|238
1601948100000|2020-10-06 01:35:00|6646.8|6645|6647.3|6645.5|6647.9|6646.1|6645.8|6644|173
1601948400000|2020-10-06 01:40:00|6647.2|6645.4|6649.6|6647.8|6650.6|6648.8|6647.2|6645.4|243
1601948700000|2020-10-06 01:45:00|6649.7|6647.9|6649.7|6647.9|6651.2|6649.4|6649.2|6647.4|195
1601949000000|2020-10-06 01:50:00|6649.6|6647.8|6650.9|6649.1|6652.4|6650.6|6649.3|6647.5|240
1601949300000|2020-10-06 01:55:00|6650.8|6649|6650.4|6648.6|6653.4|6651.6|6650.3|6648.5|263
1601949600000|2020-10-06 02:00:00|6650.5|6648.7|6653|6651.2|6654|6652.2|6650.5|6648.7|211
1601949900000|2020-10-06 02:05:00|6653.1|6651.3|6651|6649.2|6653.2|6651.4|6650.8|6649|136
1601950200000|2020-10-06 02:10:00|6650.9|6649.1|6652|6650.2|6652.2|6650.4|6650.9|6649.1|101
1601950500000|2020-10-06 02:15:00|6652.1|6650.3|6651.7|6649.9|6652.9|6651.1|6651.6|6649.8|142
1601950800000|2020-10-06 02:20:00|6651.8|6650|6651.9|6650.1|6652.6|6650.4|6651.5|6649.2|147
1601951100000|2020-10-06 02:25:00|6651.8|6650|6651.9|6650.1|6652.5|6650.1|6650.9|6649.1|115
1601951400000|2020-10-06 02:30:00|6652|6650.2|6651.1|6649.3|6652|6650.2|6650.8|6649|101
1601951700000|2020-10-06 02:35:00|6651.2|6649.4|6651|6649.2|6651.3|6649.5|6650.9|6649.1|93
1601952000000|2020-10-06 02:40:00|6651.1|6649.3|6649.6|6647.8|6651.2|6649.4|6649|6647.2|151
1601952300000|2020-10-06 02:45:00|6649.5|6647.7|6649.6|6647.8|6650.5|6648.7|6649|6647.2|126
1601952600000|2020-10-06 02:50:00|6649.5|6647.7|6647.9|6646.1|6649.9|6648.1|6647.8|6646|170
1601952900000|2020-10-06 02:55:00|6647.8|6646|6647.9|6646.1|6648|6646.2|6646.6|6644.8|178
1601953200000|2020-10-06 03:00:00|6647.8|6646|6645.3|6643.5|6647.9|6646.1|6645.2|6643.4|123
1601953500000|2020-10-06 03:05:00|6645.4|6643.6|6645.6|6643.8|6645.9|6644.1|6644.9|6643.1|174
1601953800000|2020-10-06 03:10:00|6645.4|6643.6|6645.8|6644|6646|6644.2|6645.3|6643.5|80
1601954100000|2020-10-06 03:15:00|6645.9|6644.1|6647.9|6646.1|6648|6646.2|6645.7|6643.9|133
1601954400000|2020-10-06 03:20:00|6647.8|6646|6645.8|6644|6648.2|6646.4|6645.8|6644|175
1601954700000|2020-10-06 03:25:00|6645.9|6644.1|6647.3|6644.3|6647.8|6645.4|6645.8|6643.3|194
1601955000000|2020-10-06 03:30:00|6647.4|6644.1|6657.6|6654.6|6659.6|6656.6|6646.8|6643.5|537
1601955300000|2020-10-06 03:35:00|6657.3|6654.3|6653.7|6651.9|6657.4|6654.4|6651.5|6649.7|320
1601955600000|2020-10-06 03:40:00|6653.6|6651.8|6650.7|6648.9|6653.9|6652.1|6650.1|6648.3|297
1601955900000|2020-10-06 03:45:00|6650.8|6649|6646.8|6645|6651.5|6649.7|6645.5|6643.7|279
1601956200000|2020-10-06 03:50:00|6646.7|6644.9|6646.9|6645.1|6648.6|6646.8|6645.8|6644|205
1601956500000|2020-10-06 03:55:00|6646.8|6645|6649.2|6647.4|6649.2|6647.4|6646.5|6644.7|266
1601956800000|2020-10-06 04:00:00|6649.1|6647.3|6648.9|6647.1|6649.2|6647.4|6647.3|6645.5|165
1601957100000|2020-10-06 04:05:00|6649.3|6647.5|6649|6647.2|6649.6|6647.8|6648.6|6646.8|138
1601957400000|2020-10-06 04:10:00|6648.9|6647.1|6647.9|6646.1|6649|6647.2|6647.3|6645.5|110
1601957700000|2020-10-06 04:15:00|6648|6646.2|6649.1|6647.3|6650|6648.2|6647|6645.2|185
1601958000000|2020-10-06 04:20:00|6649|6647.2|6649.2|6647.4|6649.9|6648.1|6648.7|6646.9|123
1601958300000|2020-10-06 04:25:00|6649.3|6647.5|6650.8|6649|6651.3|6649.5|6649.1|6647.3|132
1601958600000|2020-10-06 04:30:00|6650.7|6648.9|6649.7|6647.9|6651.7|6649.9|6649.6|6647.8|221
1601958900000|2020-10-06 04:35:00|6649.8|6648|6649.8|6648|6650.4|6648.6|6649.6|6647.8|109
1601959200000|2020-10-06 04:40:00|6649.7|6647.9|6649.6|6647.8|6650.3|6648.5|6648.7|6646.9|140
1601959500000|2020-10-06 04:45:00|6649.7|6647.9|6649.1|6647.3|6649.8|6648|6647.8|6646|145
1601959800000|2020-10-06 04:50:00|6649.2|6647.4|6648.6|6646.8|6649.4|6647.6|6648.5|6646.7|98
1601960100000|2020-10-06 04:55:00|6648.5|6646.7|6648.6|6646.8|6649.4|6647.6|6647.7|6645.9|155
1601960400000|2020-10-06 05:00:00|6648.5|6646.7|6647.6|6645.8|6649.2|6646.9|6647.6|6645.8|200
1601960700000|2020-10-06 05:05:00|6647.7|6645.9|6645.9|6644.1|6648.3|6646.5|6644.4|6642.6|200
1601961000000|2020-10-06 05:10:00|6646|6644.2|6644.7|6642.9|6646.2|6644.4|6644.7|6642.9|116
1601961300000|2020-10-06 05:15:00|6644.6|6642.8|6644.9|6643.1|6645.3|6643.5|6643.8|6642|154
1601961600000|2020-10-06 05:20:00|6645|6643.2|6647|6645.2|6647.1|6645.3|6644.8|6643|207
1601961900000|2020-10-06 05:25:00|6646.9|6645.1|6640.3|6637.3|6647.1|6645.3|6639.2|6637.1|278
1601962200000|2020-10-06 05:30:00|6640.4|6637.4|6640.5|6638.7|6641.7|6639.4|6639.7|6637.2|246
1601962500000|2020-10-06 05:35:00|6640.6|6638.8|6640.8|6639|6641.5|6639.1|6639.9|6637.6|165
1601962800000|2020-10-06 05:40:00|6640.9|6639.1|6640.8|6639|6641.7|6639.9|6640.6|6638.8|170
1601963100000|2020-10-06 05:45:00|6640.9|6639.1|6637.6|6635.8|6641.7|6639.9|6637.3|6635.1|162
1601963400000|2020-10-06 05:50:00|6637.7|6635.9|6640.1|6638.3|6641.2|6639.1|6637.4|6635.6|181
1601963700000|2020-10-06 05:55:00|6640.2|6638.4|6642.8|6641|6643|6641.2|6639.6|6637.1|254
1601964000000|2020-10-06 06:00:00|6642.7|6640.9|6644.4|6641.4|6645|6642.9|6642|6639.5|312
1601964300000|2020-10-06 06:05:00|6644.3|6641.3|6642.6|6639.6|6645.6|6642.8|6642.1|6639.4|349
1601964600000|2020-10-06 06:10:00|6642|6640.2|6641|6639.2|6642.5|6640.2|6640.2|6637.6|253
1601964900000|2020-10-06 06:15:00|6640.8|6639|6639.8|6638|6641.6|6639.8|6639.7|6637.9|167
1601965200000|2020-10-06 06:20:00|6639.7|6637.9|6642.8|6641|6643.7|6641.5|6639.7|6637.4|211
1601965500000|2020-10-06 06:25:00|6642.7|6640.9|6636.8|6633.8|6643.3|6641|6635.5|6633.3|336
1601965800000|2020-10-06 06:30:00|6636|6634.2|6633.7|6631.9|6637.1|6635.3|6633.5|6631.7|229
1601966100000|2020-10-06 06:35:00|6633.8|6632|6632.1|6630.3|6634.9|6633.1|6631.7|6629.4|318
1601966400000|2020-10-06 06:40:00|6632.2|6630.4|6632.8|6631|6633.6|6631.8|6631.4|6629.6|252
1601966700000|2020-10-06 06:45:00|6632.9|6631.1|6636.3|6634.5|6638|6636.2|6632.2|6630|372
1601967000000|2020-10-06 06:50:00|6636.2|6634.4|6632.7|6630.9|6636.2|6634.4|6631.8|6629.9|291
1601967300000|2020-10-06 06:55:00|6632.8|6631|6636.2|6633.2|6636.2|6633.7|6631.4|6629.6|265
1601967600000|2020-10-06 07:00:00|6635.4|6632.4|6631.8|6630|6635.4|6633.6|6631.2|6629.4|394
1601967900000|2020-10-06 07:05:00|6632.4|6630.6|6636.9|6635.1|6637.8|6636|6632.4|6630.6|352
1601968200000|2020-10-06 07:10:00|6636.8|6635|6632.6|6630.8|6636.9|6635.1|6632|6630.2|392
1601968500000|2020-10-06 07:15:00|6632.4|6630.6|6625.7|6623.9|6632.5|6630.7|6624.6|6622.7|472
1601968800000|2020-10-06 07:20:00|6625.8|6624|6627.9|6626.1|6628.5|6626.7|6624.7|6622.9|384
1601969100000|2020-10-06 07:25:00|6628|6626.2|6627.1|6625.3|6629.3|6627|6627|6624.9|285
1601969400000|2020-10-06 07:30:00|6627.2|6625.4|6632.1|6630.3|6632.2|6630.4|6626.7|6624.9|311
1601969700000|2020-10-06 07:35:00|6632.2|6630.4|6631.3|6629.5|6634.3|6632.5|6630.6|6628.8|400
1601970000000|2020-10-06 07:40:00|6631.2|6629.4|6631.8|6630|6632.7|6630.9|6629.8|6628|307
1601970300000|2020-10-06 07:45:00|6631.9|6630.1|6633.1|6631.3|6634.1|6631.7|6630.6|6628.8|210
1601970600000|2020-10-06 07:50:00|6633.2|6631.4|6636|6634.2|6636.2|6634.4|6632.2|6630.4|273
1601970900000|2020-10-06 07:55:00|6636.1|6634.3|6636.4|6634.6|6637.3|6635.5|6635.9|6634.1|223
1601971200000|2020-10-06 08:00:00|6636.3|6634.5|6637|6635.2|6637.1|6635.3|6635.2|6633.4|297
1601971500000|2020-10-06 08:05:00|6636.9|6635.1|6633.9|6632.1|6636.9|6635.1|6633.1|6631.3|285
1601971800000|2020-10-06 08:10:00|6633.8|6632|6636.9|6635.1|6637.3|6635.5|6632.8|6631|368
1601972100000|2020-10-06 08:15:00|6636.8|6635|6636.7|6634.9|6637.3|6635.5|6635.6|6633.8|298
1601972400000|2020-10-06 08:20:00|6636.8|6635|6637|6635.2|6637.8|6636|6633.3|6631.5|295
1601972700000|2020-10-06 08:25:00|6637.1|6635.3|6636.5|6633.5|6637.2|6635.4|6635.2|6633.3|227
1601973000000|2020-10-06 08:30:00|6635.9|6634.1|6635.9|6634.1|6637.6|6635.8|6635.2|6632.7|222
1601973300000|2020-10-06 08:35:00|6635.8|6634|6636.9|6635.1|6638.2|6636.2|6634.8|6633|261
1601973600000|2020-10-06 08:40:00|6636.8|6635|6636.2|6633.2|6637|6635.2|6633.7|6631.9|339
1601973900000|2020-10-06 08:45:00|6635.4|6633.6|6638.5|6636.7|6638.5|6636.7|6635|6632.9|357
1601974200000|2020-10-06 08:50:00|6638.4|6636.6|6639.4|6637.6|6640.2|6638.4|6638|6636.2|285
1601974500000|2020-10-06 08:55:00|6639.5|6637.7|6642.4|6640.6|6644.1|6642.3|6638.9|6637.1|273
1601974800000|2020-10-06 09:00:00|6642.2|6640.4|6641.1|6639.3|6642.7|6640.9|6640.4|6638.6|287
1601975100000|2020-10-06 09:05:00|6641|6639.2|6643.5|6641.7|6644.8|6643|6640.9|6639.1|330
1601975400000|2020-10-06 09:10:00|6643.4|6641.6|6648.2|6646.4|6648.5|6646.4|6642.7|6640.9|327
1601975700000|2020-10-06 09:15:00|6648.3|6646.5|6648|6646.2|6649.3|6647.4|6647.1|6645.3|318
1601976000000|2020-10-06 09:20:00|6648.1|6646.3|6650.9|6649.1|6651|6649.2|6647.4|6645.6|266
1601976300000|2020-10-06 09:25:00|6650.8|6649|6651.9|6650.1|6653|6651.2|6650|6647.6|258
1601976600000|2020-10-06 09:30:00|6652|6650.2|6651.8|6650|6652.9|6651.1|6650.9|6649.1|264
1601976900000|2020-10-06 09:35:00|6652.1|6650.3|6654.8|6653|6655.6|6653.7|6652|6650.2|298
1601977200000|2020-10-06 09:40:00|6654.9|6653.1|6654.4|6652.6|6656.1|6654.3|6654.2|6652.4|162
1601977500000|2020-10-06 09:45:00|6654.5|6652.7|6655.9|6654.1|6656|6654.2|6653.8|6652|219
1601977800000|2020-10-06 09:50:00|6656|6654.2|6652.5|6650.7|6657.3|6655.4|6652.4|6650.6|243
1601978100000|2020-10-06 09:55:00|6652.4|6650.6|6648|6646.2|6653.1|6650.8|6647.8|6646|314
1601978400000|2020-10-06 10:00:00|6648.1|6646.3|6645.4|6643.6|6648.1|6646.3|6645.4|6643.6|261
1601978700000|2020-10-06 10:05:00|6645.5|6643.7|6644.8|6643|6646.2|6644.4|6643.6|6641.8|263
1601979000000|2020-10-06 10:10:00|6644.6|6642.8|6648.1|6646.3|6648.5|6646.7|6644.4|6642.6|210
1601979300000|2020-10-06 10:15:00|6647.9|6646.1|6644.8|6643|6648.2|6646.4|6644.5|6642.7|276
1601979600000|2020-10-06 10:20:00|6644.7|6642.9|6644.9|6643.1|6646|6644.1|6644.3|6642.5|213
1601979900000|2020-10-06 10:25:00|6645|6643.2|6646.6|6644.8|6647|6645.1|6644.7|6642.9|288
1601980200000|2020-10-06 10:30:00|6646.5|6644.7|6645.9|6644.1|6647.1|6645.3|6644.9|6643.1|257
1601980500000|2020-10-06 10:35:00|6645.8|6644|6645|6643.2|6647.7|6645.9|6645|6643.2|284
1601980800000|2020-10-06 10:40:00|6644.9|6643.1|6644.7|6642.9|6647.1|6645.3|6644.2|6642.4|246
1601981100000|2020-10-06 10:45:00|6644.6|6642.8|6645.8|6644|6647.2|6645.4|6644.4|6642.6|231
1601981400000|2020-10-06 10:50:00|6645.9|6644.1|6643.8|6642|6645.9|6644.1|6643.7|6641.4|160
1601981700000|2020-10-06 10:55:00|6643.9|6642.1|6643.1|6640.1|6645.5|6643|6639.3|6636.3|554
1601982000000|2020-10-06 11:00:00|6643|6640|6640.9|6637.9|6643.4|6641|6638.7|6636.4|378
1601982300000|2020-10-06 11:05:00|6640.4|6638.6|6638.7|6636.9|6640.9|6638.6|6638.2|6636.4|237
1601982600000|2020-10-06 11:10:00|6638.4|6636.6|6639.8|6638|6640.3|6638.5|6637.1|6635.3|216
1601982900000|2020-10-06 11:15:00|6639.7|6637.9|6642.9|6641.1|6643|6641.2|6639.7|6637.9|211
1601983200000|2020-10-06 11:20:00|6643|6641.2|6641|6639.2|6643.2|6641.4|6640.9|6639.1|119
1601983500000|2020-10-06 11:25:00|6640.9|6639.1|6644.9|6643.1|6645.7|6643.9|6640.8|6639|234
1601983800000|2020-10-06 11:30:00|6645|6643.2|6647|6645.2|6647.9|6646.1|6644.6|6642.8|313
1601984100000|2020-10-06 11:35:00|6647.1|6645.3|6648.2|6646.4|6648.7|6646.9|6645.7|6643.9|347
1601984400000|2020-10-06 11:40:00|6648.3|6646.5|6649.9|6648.1|6651.1|6648.7|6646.5|6644.7|302
1601984700000|2020-10-06 11:45:00|6650|6648.2|6648|6646.2|6650|6648.2|6648|6645.7|206
1601985000000|2020-10-06 11:50:00|6647.9|6646.1|6646.8|6645|6648.8|6646.6|6645.7|6643.5|219
1601985300000|2020-10-06 11:55:00|6647.2|6645.4|6650.2|6648.4|6650.3|6648.5|6646.9|6645.1|273
1601985600000|2020-10-06 12:00:00|6650.1|6648.3|6650|6648.2|6652|6650.2|6647.8|6645.8|288
1601985900000|2020-10-06 12:05:00|6649.9|6648.1|6652.1|6650.3|6652.4|6650.6|6649.1|6647.3|283
1601986200000|2020-10-06 12:10:00|6652.3|6650.5|6652.7|6650.9|6653.7|6651.9|6651.5|6649.7|249
1601986500000|2020-10-06 12:15:00|6652.8|6651|6652.7|6650.9|6653|6651.2|6651.5|6649.7|186
1601986800000|2020-10-06 12:20:00|6652.9|6651.1|6655.7|6653.9|6656.8|6654.8|6652.5|6650.7|320
1601987100000|2020-10-06 12:25:00|6655.8|6654|6655.8|6652.8|6657|6654.6|6652.7|6650.9|244
1601987400000|2020-10-06 12:30:00|6655.7|6652.7|6656|6654.2|6657.2|6655.4|6654.2|6651.8|304
1601987700000|2020-10-06 12:35:00|6656.1|6654.3|6654.4|6652.6|6656.6|6654.8|6653.5|6651.7|282
1601988000000|2020-10-06 12:40:00|6654.5|6652.7|6650.4|6648.6|6654.6|6652.8|6649.3|6647.5|262
1601988300000|2020-10-06 12:45:00|6650.3|6648.5|6654.4|6652.6|6654.6|6652.7|6649.5|6647.5|361
1601988600000|2020-10-06 12:50:00|6654.5|6652.7|6653.6|6651.8|6656.5|6654.7|6653.3|6651.5|249
1601988900000|2020-10-06 12:55:00|6653.1|6651.3|6655.2|6652.2|6655.8|6653.3|6652.7|6650.9|242
1601989200000|2020-10-06 13:00:00|6655.1|6652.1|6650.2|6648.4|6656.8|6654.5|6649.3|6647|322
1601989500000|2020-10-06 13:05:00|6650.8|6647.8|6650.7|6648.9|6651.3|6649.1|6649.8|6647.6|272
1601989800000|2020-10-06 13:10:00|6650.6|6648.8|6650.6|6648.8|6651.5|6649|6648.6|6646.3|234
1601990100000|2020-10-06 13:15:00|6650.5|6648.7|6651.1|6648.1|6651.4|6648.9|6647.6|6645.2|313
1601990400000|2020-10-06 13:20:00|6650.6|6647.6|6647.9|6646.1|6652.2|6650|6647.7|6645.3|436
1601990700000|2020-10-06 13:25:00|6647.8|6646|6650.4|6648.6|6651.7|6649.9|6647.7|6645.9|351
1601991000000|2020-10-06 13:30:00|6650.3|6648.5|6650.6|6648.8|6651.9|6650.1|6648.8|6646.7|442
1601991300000|2020-10-06 13:35:00|6650.5|6648.7|6650.1|6648.3|6651.3|6649.5|6647.9|6646.1|344
1601991600000|2020-10-06 13:40:00|6650.2|6648.4|6649.3|6647.5|6650.8|6649|6646.7|6644.7|359
1601991900000|2020-10-06 13:45:00|6649.6|6647.8|6647.9|6646.1|6650.1|6648.1|6646.9|6644.7|353
1601992200000|2020-10-06 13:50:00|6648|6646.2|6646.8|6643.8|6651.2|6649.4|6646.8|6643.8|427
1601992500000|2020-10-06 13:55:00|6646.2|6644.4|6648.3|6646.5|6651.2|6649.4|6645.6|6643.5|440
1601992800000|2020-10-06 14:00:00|6648.4|6646.6|6650.6|6648.8|6651.6|6649.8|6648.4|6646.6|366
1601993100000|2020-10-06 14:05:00|6650.7|6648.9|6650.9|6649.1|6651.9|6650.1|6649.8|6648|307
1601993400000|2020-10-06 14:10:00|6650.8|6649|6650.6|6648.8|6651.5|6649.4|6649.9|6647.9|312
1601993700000|2020-10-06 14:15:00|6650.2|6648.4|6650.9|6649.1|6651.2|6649.4|6649.2|6647.4|270
1601994000000|2020-10-06 14:20:00|6651.1|6649.3|6656|6654.2|6656.6|6654.5|6650.2|6648.4|412
1601994300000|2020-10-06 14:25:00|6656.1|6654.3|6653.6|6651.8|6656.6|6654.4|6653.1|6651.3|308
1601994600000|2020-10-06 14:30:00|6653.7|6651.9|6650.9|6649.1|6653.8|6652|6650.1|6648.3|299
1601994900000|2020-10-06 14:35:00|6651|6649.2|6650.5|6647.5|6652.1|6649.9|6649.7|6647.4|218
1601995200000|2020-10-06 14:40:00|6650.4|6647.4|6645.5|6643.7|6652.7|6650.4|6645.5|6643.7|308
1601995500000|2020-10-06 14:45:00|6645.7|6643.9|6645.1|6643.3|6647.7|6645.9|6644.7|6642.5|434
1601995800000|2020-10-06 14:50:00|6645|6643.2|6647.9|6646.1|6649.6|6647.6|6645|6643.2|439
1601996100000|2020-10-06 14:55:00|6648|6646.2|6649.7|6647.9|6650.4|6648.6|6643.7|6641.9|477
1601996400000|2020-10-06 15:00:00|6649.6|6647.8|6649.7|6647.9|6651|6649.2|6647.7|6645.3|362
1601996700000|2020-10-06 15:05:00|6649.8|6648|6648|6646.2|6650.9|6648.8|6647.6|6645.8|314
1601997000000|2020-10-06 15:10:00|6648.1|6646.3|6645.5|6643.7|6648.6|6646.8|6644.7|6642.5|362
1601997300000|2020-10-06 15:15:00|6645.6|6643.8|6645.7|6643.9|6646.9|6645.1|6644.6|6642.8|239
1601997600000|2020-10-06 15:20:00|6645.6|6643.8|6642.3|6640.5|6646.6|6644.8|6642|6640.2|275
1601997900000|2020-10-06 15:25:00|6642.2|6640.4|6642.7|6640.9|6642.9|6641|6641.5|6639.5|274
1601998200000|2020-10-06 15:30:00|6642.4|6640.6|6642.1|6640.3|6643.6|6641.8|6640.9|6639.1|283
1601998500000|2020-10-06 15:35:00|6642|6640.2|6642.9|6641.1|6643.9|6641.8|6641.7|6639.9|231
1601998800000|2020-10-06 15:40:00|6642.8|6641|6642.8|6641|6643.6|6641.8|6641.8|6639.9|199
1601999100000|2020-10-06 15:45:00|6642.9|6641.1|6637.8|6636|6642.9|6641.1|6637.5|6635.7|234
1601999400000|2020-10-06 15:50:00|6637.6|6635.8|6636.3|6634.5|6637.6|6635.8|6634|6632.2|248
1601999700000|2020-10-06 15:55:00|6636.2|6634.4|6632.7|6630.9|6636.3|6634.5|6631.7|6629.9|178
1602000000000|2020-10-06 16:00:00|6632.8|6631|6634|6632.2|6636.3|6634.1|6632.6|6630.8|240
1602000300000|2020-10-06 16:05:00|6633.9|6632.1|6629.8|6628|6634|6632.2|6629.7|6627.9|255
1602000600000|2020-10-06 16:10:00|6629.9|6628.1|6635|6633.2|6635.1|6633.3|6629.8|6628|228
1602000900000|2020-10-06 16:15:00|6635.1|6633.3|6633.7|6631.9|6635.3|6633.4|6632.4|6630.3|165
1602001200000|2020-10-06 16:20:00|6633.8|6632|6636.4|6634.6|6636.4|6634.6|6633.6|6631.8|185
1602001500000|2020-10-06 16:25:00|6636.5|6634.7|6633.7|6631.9|6636.7|6634.9|6633.3|6631.5|184
1602001800000|2020-10-06 16:30:00|6634.3|6631.3|6633.8|6632|6635.4|6633.6|6633.5|6631.3|143
1602002100000|2020-10-06 16:35:00|6634.3|6632.5|6635.5|6633.7|6636.5|6634.7|6632.7|6630.4|209
1602002400000|2020-10-06 16:40:00|6635.6|6633.8|6634.5|6632.7|6636.5|6634.7|6634.3|6632.5|156
1602002700000|2020-10-06 16:45:00|6634.6|6632.8|6634.7|6632.9|6635.7|6633.8|6634.4|6632.4|177
1602003000000|2020-10-06 16:50:00|6634.8|6633|6635.9|6634.1|6636|6634.2|6634.4|6632.6|175
1602003300000|2020-10-06 16:55:00|6636|6634.2|6635.6|6633.8|6636.3|6634.5|6635.5|6633.7|105
1602003600000|2020-10-06 17:00:00|6635.7|6633.9|6632.8|6631|6635.8|6634|6632.8|6631|83
1602003900000|2020-10-06 17:05:00|6632.6|6630.8|6632.6|6630.8|6632.9|6631.1|6631.5|6629.6|138
1602004200000|2020-10-06 17:10:00|6632.7|6630.9|6633.7|6631.9|6634.1|6632.3|6632|6630.2|154
1602004500000|2020-10-06 17:15:00|6633.8|6632|6632.4|6630.6|6633.8|6632|6632.1|6630.3|99
1602004800000|2020-10-06 17:20:00|6632.3|6630.5|6630|6628.2|6632.6|6630.8|6630|6628.2|199
1602005100000|2020-10-06 17:25:00|6630.6|6627.6|6629.7|6627.9|6630.7|6628.8|6628.6|6626.8|201
1602005400000|2020-10-06 17:30:00|6629.6|6627.8|6629.7|6627.9|6630.2|6628.1|6628.8|6626.6|161
1602005700000|2020-10-06 17:35:00|6629.5|6627.7|6625.5|6623.7|6629.8|6627.8|6624.3|6622.5|194
1602006000000|2020-10-06 17:40:00|6625.6|6623.8|6625.9|6624.1|6626|6624.2|6623.8|6622|215
1602006300000|2020-10-06 17:45:00|6625.8|6624|6628.1|6626.3|6629.2|6627.4|6625.7|6623.9|206
1602006600000|2020-10-06 17:50:00|6628|6626.2|6626.6|6624.8|6629|6627.2|6626.6|6624.8|197
1602006900000|2020-10-06 17:55:00|6626.7|6624.9|6627|6624|6627|6624.9|6625.4|6623.6|178
1602007200000|2020-10-06 18:00:00|6627.6|6624.6|6625.6|6623.8|6628|6625.2|6625.1|6622.5|167
1602007500000|2020-10-06 18:05:00|6625.7|6623.9|6627.2|6625.4|6627.5|6625.4|6625.1|6623.3|164
1602007800000|2020-10-06 18:10:00|6627.1|6625.3|6627.8|6626|6627.9|6626.1|6626.2|6624.2|145
1602008100000|2020-10-06 18:15:00|6627.7|6625.9|6629|6627.2|6629.6|6627.3|6627.2|6625.4|164
1602008400000|2020-10-06 18:20:00|6628.9|6627.1|6630|6628.2|6630|6628.2|6628.2|6626.4|138
1602008700000|2020-10-06 18:25:00|6629.9|6628.1|6630.4|6628.6|6632.5|6630.3|6629.9|6627.5|141
1602009000000|2020-10-06 18:30:00|6630.3|6628.5|6628.9|6627.1|6632|6630.2|6628.9|6627.1|172
1602009300000|2020-10-06 18:35:00|6629|6627.2|6629.1|6627.3|6629.5|6627.4|6627.7|6625.4|117
1602009600000|2020-10-06 18:40:00|6629|6627.2|6628.9|6627.1|6630.4|6628.2|6628.9|6627.1|151
1602009900000|2020-10-06 18:45:00|6629|6627.2|6619.3|6617.5|6630|6628.2|6618.6|6616.5|274
1602010200000|2020-10-06 18:50:00|6619.5|6617.7|6599.9|6596.9|6620.5|6617.7|6598.3|6595.7|806
1602010500000|2020-10-06 18:55:00|6599.8|6596.8|6599.7|6597.9|6603.5|6600.5|6590.9|6587.9|915
1602010800000|2020-10-06 19:00:00|6599.5|6596.7|6597.5|6594.5|6601|6598|6589.7|6586.7|935
1602011100000|2020-10-06 19:05:00|6597.7|6594.7|6600.3|6597.3|6601.3|6598.3|6591.4|6588.4|874
1602011400000|2020-10-06 19:10:00|6600.2|6597.2|6608.8|6605.8|6609.2|6606.2|6598.5|6595.5|697
1602011700000|2020-10-06 19:15:00|6608.6|6605.6|6605.7|6602.7|6609.1|6606.1|6604.3|6601.3|594
1602012000000|2020-10-06 19:20:00|6605.6|6602.6|6606.7|6603.7|6608.5|6605.5|6603.9|6600.9|545
1602012300000|2020-10-06 19:25:00|6606.4|6603.4|6613|6610|6613.8|6610.8|6605.3|6602.3|603
1602012600000|2020-10-06 19:30:00|6613.3|6610.3|6615|6612|6616.6|6613.6|6610.4|6607.4|622
1602012900000|2020-10-06 19:35:00|6614.9|6611.9|6611.8|6608.8|6615|6612|6611.5|6608.5|413
1602013200000|2020-10-06 19:40:00|6612.2|6609.2|6610.9|6607.9|6613.7|6610.7|6610.5|6607.5|412
1602013500000|2020-10-06 19:45:00|6611|6608|6604.4|6601.4|6611.7|6608.7|6603.6|6601.4|472
1602013800000|2020-10-06 19:50:00|6604.3|6601.3|6606.7|6603.7|6606.7|6603.7|6602.8|6600|548
1602014100000|2020-10-06 19:55:00|6606.2|6603.2|6604.5|6601.5|6607|6604.3|6604|6601|461
1602014400000|2020-10-06 20:00:00|6604.3|6601.3|6603.7|6600.7|6606.5|6603.8|6603.4|6600.4|361
1602014700000|2020-10-06 20:05:00|6603.6|6600.6|6600.3|6598.5|6604.6|6601.6|6599.9|6597.6|348
1602015000000|2020-10-06 20:10:00|6600.4|6598.6|6601.9|6598.9|6602.4|6600.1|6600.4|6597.6|230
1602015300000|2020-10-06 20:15:00|6601.8|6598.8|6601.4|6598.4|6602.5|6599.9|6600.5|6598.2|116
1602015600000|2020-10-06 20:20:00|6601.3|6598.3|6600.9|6599.1|6602.7|6600.3|6600.4|6598.1|137
1602015900000|2020-10-06 20:25:00|6600.8|6599|6603.5|6600.5|6603.5|6601.3|6600.8|6598.5|124
1602016200000|2020-10-06 20:30:00|6603.4|6600.4|6600.4|6598.6|6603.4|6601|6599.9|6597.5|165
1602016500000|2020-10-06 20:35:00|6600.3|6598.5|6598.5|6596.7|6601.6|6599|6598.4|6596.2|175
1602016800000|2020-10-06 20:40:00|6598.6|6596.8|6595.4|6592.4|6599.4|6597|6593.8|6591.3|188
1602017100000|2020-10-06 20:45:00|6595.3|6592.3|6591.4|6588.4|6595.8|6593.3|6590.8|6587.8|189
1602017400000|2020-10-06 20:50:00|6591.5|6588.5|6586.4|6583.4|6591.5|6588.5|6585.2|6582.2|246
1602017700000|2020-10-06 20:55:00|6586.5|6583.5|6591.2|6587.2|6593.2|6589.2|6586|6583|308
1602018000000|2020-10-06 21:00:00|6591.1|6587.1|6592.4|6588.4|6594.5|6590.5|6590.3|6586.3|65
1602018300000|2020-10-06 21:05:00|6592|6588|6594.5|6590.5|6598.1|6594.1|6591.5|6587.5|267
1602018600000|2020-10-06 21:10:00|6594.2|6590.2|6594|6590|6595.6|6591.6|6591.2|6587.2|175
1602018900000|2020-10-06 21:15:00|6593.7|6589.7|6596.4|6592.4|6597.5|6593.5|6592.6|6588.6|206
1602019200000|2020-10-06 21:20:00|6596.5|6592.5|6595.4|6591.4|6597.2|6593.2|6593|6589|172
1602019500000|2020-10-06 21:25:00|6595.5|6591.5|6594.8|6591.4|6596.1|6592.1|6594.5|6590.6|184
1602019800000|2020-10-06 21:30:00|6594.6|6591.6|6586.7|6582.7|6596.4|6592.7|6586.1|6582.1|278
1602020100000|2020-10-06 21:35:00|6586.9|6582.9|6582.9|6579.7|6588|6584.1|6582.8|6579.6|298
1602020400000|2020-10-06 21:40:00|6583.1|6579.9|6584.2|6580.2|6591.9|6587.9|6582.9|6579.2|370
1602020700000|2020-10-06 21:45:00|6584.1|6580.1|6583.5|6580.5|6586.2|6582.5|6581.9|6578.8|371
1602021000000|2020-10-06 21:50:00|6584|6580.4|6585.2|6581.4|6586.4|6583.1|6582.1|6579.1|284
1602021300000|2020-10-06 21:55:00|6585.5|6581.8|6588.1|6584.1|6590.2|6586.2|6581.3|6578|322
1602021600000|2020-10-06 22:00:00|6589.1|6585.1|6581.4|6578.4|6589.6|6585.6|6581|6578|620
1602021900000|2020-10-06 22:05:00|6581.5|6578.5|6581.2|6578.2|6583.3|6580.3|6579.3|6576.3|225
1602022200000|2020-10-06 22:10:00|6581.3|6578.3|6584.8|6581.8|6585.5|6582.5|6581|6578|217
1602022500000|2020-10-06 22:15:00|6584.7|6581.7|6587.1|6584.1|6587.6|6584.6|6584.1|6581.1|182
1602022800000|2020-10-06 22:20:00|6587|6584|6589.3|6586.3|6589.5|6586.5|6586.7|6583.7|141
1602023100000|2020-10-06 22:25:00|6589.6|6586.6|6589.3|6586.3|6590.5|6587.5|6587.9|6585.4|201
1602023400000|2020-10-06 22:30:00|6589.2|6586.2|6589.1|6586.1|6590.2|6587.2|6588.4|6585.4|166
1602023700000|2020-10-06 22:35:00|6589|6586|6585.7|6582.7|6589.4|6586.9|6584.2|6581.2|211
1602024000000|2020-10-06 22:40:00|6585.8|6582.8|6585.6|6582.6|6585.9|6582.9|6585.3|6582.3|108
1602024300000|2020-10-06 22:45:00|6585.7|6582.7|6582.9|6579.9|6585.7|6582.7|6582.5|6579.5|174
1602024600000|2020-10-06 22:50:00|6582.8|6579.8|6579.1|6576.1|6584.4|6581.7|6578.8|6575.8|211
1602024900000|2020-10-06 22:55:00|6579|6576|6584|6581|6584.2|6581.6|6579|6576|215
1602025200000|2020-10-06 23:00:00|6583.9|6580.9|6586.4|6583.4|6586.7|6583.7|6582.9|6579.9|261
1602025500000|2020-10-06 23:05:00|6586.5|6583.5|6585|6582|6586.6|6584.1|6583.8|6581.5|232
1602025800000|2020-10-06 23:10:00|6585.1|6582.1|6584.7|6581.7|6585.1|6582.6|6582.8|6580|181
1602026100000|2020-10-06 23:15:00|6584.8|6581.8|6585.9|6582.9|6587.2|6584.4|6584.2|6581.7|233
1602026400000|2020-10-06 23:20:00|6585.8|6582.8|6585.8|6582.8|6586.2|6583.6|6584.6|6582.2|169
1602026700000|2020-10-06 23:25:00|6585.9|6582.9|6585|6582|6587|6584.4|6583.2|6580.8|233
1602027000000|2020-10-06 23:30:00|6584.9|6581.9|6584.9|6581.9|6585.5|6582.5|6583.9|6580.9|162
1602027300000|2020-10-06 23:35:00|6585.2|6582.2|6585.8|6582.8|6586.1|6583.3|6583.7|6581.2|275
1602027600000|2020-10-06 23:40:00|6585.9|6582.9|6586.9|6583.9|6587.6|6585|6585.3|6582.4|222
1602027900000|2020-10-06 23:45:00|6587|6584|6589|6587.2|6589.7|6587.3|6585.9|6583.8|255
1602028200000|2020-10-06 23:50:00|6588.9|6587.1|6588.6|6586.8|6589.5|6587.1|6587.2|6585.2|137
1602028500000|2020-10-06 23:55:00|6589.2|6586.2|6591.5|6588.5|6591.5|6588.5|6588.3|6586.1|175
1602028800000|2020-10-07 00:00:00|6590.9|6589.1|6589|6587.2|6592.6|6590.3|6587.6|6585.8|334
1602029100000|2020-10-07 00:05:00|6588.9|6587.1|6587.9|6586.1|6589.5|6587.3|6586.7|6584.9|222
1602029400000|2020-10-07 00:10:00|6587.8|6586|6588.9|6587.1|6588.9|6587.1|6586.4|6584.6|239
1602029700000|2020-10-07 00:15:00|6588.8|6587|6591.3|6589.5|6591.6|6589.6|6588.7|6586.9|179
1602030000000|2020-10-07 00:20:00|6591.2|6589.4|6591.6|6589.8|6592.4|6590|6590.3|6588.5|180
1602030300000|2020-10-07 00:25:00|6591.7|6589.9|6592.5|6589.5|6592.6|6590.6|6590.9|6589.1|157
1602030600000|2020-10-07 00:30:00|6592.4|6589.4|6588.3|6586.5|6592.5|6590.1|6587.9|6586.1|211
1602030900000|2020-10-07 00:35:00|6588.2|6586.4|6586.7|6584.9|6589.2|6587.3|6586.6|6584.8|216
1602031200000|2020-10-07 00:40:00|6586.6|6584.8|6588.4|6585.4|6588.4|6586.1|6585.6|6583.4|236
1602031500000|2020-10-07 00:45:00|6587.8|6586|6585.6|6583.8|6588.3|6586.1|6585.5|6583.7|201
1602031800000|2020-10-07 00:50:00|6585.7|6583.9|6581.8|6580|6585.7|6583.9|6580.8|6579|229
1602032100000|2020-10-07 00:55:00|6582.2|6579.2|6582.9|6581.1|6583.7|6581.9|6580.7|6578.9|211
1602032400000|2020-10-07 01:00:00|6582.8|6581|6578.6|6576.8|6583.2|6581.1|6576.9|6574.5|345
1602032700000|2020-10-07 01:05:00|6578.5|6576.7|6582.9|6579.9|6583.7|6581.9|6578.4|6576.6|297
1602033000000|2020-10-07 01:10:00|6582.4|6580.6|6581.4|6578.4|6584.8|6583|6580.2|6578.3|239
1602033300000|2020-10-07 01:15:00|6580.9|6579.1|6583.3|6581.5|6583.7|6581.9|6580.5|6578.7|209
1602033600000|2020-10-07 01:20:00|6583.2|6581.4|6579.7|6577.9|6583.7|6581.9|6579.6|6577.8|227
1602033900000|2020-10-07 01:25:00|6579.8|6578|6577.5|6575.7|6580.6|6578.8|6577|6575.2|193
1602034200000|2020-10-07 01:30:00|6577.6|6575.8|6579.5|6577.7|6580.5|6578.7|6576.4|6574.6|272
1602034500000|2020-10-07 01:35:00|6579.4|6577.6|6580.6|6578.8|6580.7|6578.9|6578.8|6577|171
1602034800000|2020-10-07 01:40:00|6580.5|6578.7|6580.6|6578.8|6580.7|6578.9|6578.8|6577|184
1602035100000|2020-10-07 01:45:00|6580.5|6578.7|6584.8|6583|6584.8|6583|6580.5|6578.7|193
1602035400000|2020-10-07 01:50:00|6584.7|6582.9|6585|6583.2|6587.6|6585.8|6584.7|6582.7|299
1602035700000|2020-10-07 01:55:00|6585.3|6583.5|6587.6|6585.8|6589.8|6587.8|6585.3|6583.5|407
1602036000000|2020-10-07 02:00:00|6587.7|6585.9|6589.2|6587.4|6593|6590.7|6587.3|6585|349
1602036300000|2020-10-07 02:05:00|6589.1|6587.3|6590.7|6588.9|6591.9|6590.1|6588.7|6586.9|255
1602036600000|2020-10-07 02:10:00|6590.9|6589.1|6587.6|6585.8|6590.9|6589.1|6587.6|6585.8|234
1602036900000|2020-10-07 02:15:00|6587.7|6585.9|6589.6|6587.8|6590.2|6588.2|6586.3|6584.5|271
1602037200000|2020-10-07 02:20:00|6589.5|6587.7|6587.7|6585.9|6590.1|6587.8|6586.6|6584.8|224
1602037500000|2020-10-07 02:25:00|6587.6|6585.8|6588.6|6586.8|6588.8|6587|6587.3|6585.5|175
1602037800000|2020-10-07 02:30:00|6588.7|6586.9|6587.7|6585.9|6589.9|6588.1|6587.3|6585.5|192
1602038100000|2020-10-07 02:35:00|6587.8|6586|6588.8|6587|6589|6587|6587.3|6585.5|138
1602038400000|2020-10-07 02:40:00|6588.9|6587.1|6587.3|6585.5|6588.9|6587.1|6586.7|6584.9|160
1602038700000|2020-10-07 02:45:00|6587.2|6585.4|6586.2|6584.4|6588.5|6586.7|6586.1|6584.3|138
1602039000000|2020-10-07 02:50:00|6586.3|6584.5|6587.6|6585.8|6588.7|6586.9|6586.3|6584.5|185
1602039300000|2020-10-07 02:55:00|6587.5|6585.7|6586.1|6584.3|6589.9|6587.5|6586|6584.2|176
1602039600000|2020-10-07 03:00:00|6586.4|6584.6|6586.7|6584.9|6586.8|6585|6585.6|6583.8|180
1602039900000|2020-10-07 03:05:00|6586.8|6585|6585.5|6583.7|6586.8|6585|6584.7|6582.9|136
1602040200000|2020-10-07 03:10:00|6585.6|6583.8|6585.5|6583.7|6586.8|6585|6584.5|6582.7|174
1602040500000|2020-10-07 03:15:00|6585.6|6583.8|6586.3|6584.5|6587.2|6584.9|6585.5|6583.7|146
1602040800000|2020-10-07 03:20:00|6586.4|6584.6|6585.1|6583.3|6587|6584.7|6584.4|6582.6|149
1602041100000|2020-10-07 03:25:00|6585|6583.2|6586.7|6584.9|6587.3|6584.9|6585|6583.1|143
1602041400000|2020-10-07 03:30:00|6586.6|6584.8|6587.9|6586.1|6588.9|6587.1|6586.6|6584.8|159
1602041700000|2020-10-07 03:35:00|6588|6586.2|6588.8|6587|6589.6|6587.8|6587.6|6585.8|113
1602042000000|2020-10-07 03:40:00|6589.2|6587.4|6589.2|6587.4|6590.1|6587.7|6588.8|6586.8|104
1602042300000|2020-10-07 03:45:00|6589.3|6587.5|6590.2|6588.4|6590.7|6588.9|6588.4|6586.6|179
1602042600000|2020-10-07 03:50:00|6590|6588.2|6589.2|6587.4|6590.2|6588.4|6588.6|6586.8|183
1602042900000|2020-10-07 03:55:00|6589.3|6587.5|6590.1|6587.1|6590.2|6588.1|6588.8|6587|155
1602043200000|2020-10-07 04:00:00|6590|6587|6590.9|6589.1|6591|6589.2|6589.1|6586.9|110
1602043500000|2020-10-07 04:05:00|6591|6589.2|6591.8|6590|6591.8|6590|6590.6|6588.5|108
1602043800000|2020-10-07 04:10:00|6591.7|6589.9|6591.8|6590|6591.9|6590.1|6591|6589.2|121
1602044100000|2020-10-07 04:15:00|6591.7|6589.9|6590.8|6589|6591.9|6590.1|6590.6|6588.8|131
1602044400000|2020-10-07 04:20:00|6590.7|6588.9|6590.7|6588.9|6591.5|6589.7|6590.5|6588.7|102
1602044700000|2020-10-07 04:25:00|6590.8|6589|6591.2|6589.4|6591.9|6590.1|6590.6|6588.8|103
1602045000000|2020-10-07 04:30:00|6591.3|6589.5|6591.2|6589.4|6591.3|6589.5|6589.8|6588|140
1602045300000|2020-10-07 04:35:00|6591.5|6589.7|6590.5|6588.7|6591.9|6590.1|6590.1|6588.3|175
1602045600000|2020-10-07 04:40:00|6590.4|6588.6|6592.3|6590.5|6592.6|6590.8|6590.3|6588.5|150
1602045900000|2020-10-07 04:45:00|6592.4|6590.6|6593.8|6592|6595|6593.2|6592.3|6590.5|202
1602046200000|2020-10-07 04:50:00|6593.7|6591.9|6594.7|6592.9|6595.3|6593.5|6593.7|6591.9|169
1602046500000|2020-10-07 04:55:00|6594.8|6593|6594.7|6592.9|6596.2|6594.4|6593.5|6591.7|145
1602046800000|2020-10-07 05:00:00|6594.9|6593.1|6593|6591.2|6595.4|6593.6|6592.7|6590.9|145
1602047100000|2020-10-07 05:05:00|6593.1|6591.3|6593.6|6591.8|6594.3|6592.5|6593|6591.2|130
1602047400000|2020-10-07 05:10:00|6593.7|6591.9|6592.8|6591|6593.7|6591.9|6592.2|6590.4|130
1602047700000|2020-10-07 05:15:00|6592.7|6590.9|6591.9|6590.1|6593.7|6591.9|6591.6|6589.8|129
1602048000000|2020-10-07 05:20:00|6591.8|6590|6590.9|6589.1|6592.1|6590.3|6590.6|6588.8|132
1602048300000|2020-10-07 05:25:00|6590.8|6589|6591.6|6589.8|6591.6|6589.8|6590.3|6588.5|143
1602048600000|2020-10-07 05:30:00|6591.5|6589.7|6593.8|6592|6593.9|6592.1|6591.5|6589.7|122
1602048900000|2020-10-07 05:35:00|6593.7|6591.9|6597|6595.2|6598.1|6596.3|6593.6|6591.8|223
1602049200000|2020-10-07 05:40:00|6597.1|6595.3|6598.4|6596.6|6598.9|6597.1|6596.9|6595.1|324
1602049500000|2020-10-07 05:45:00|6598.5|6596.7|6597.6|6595.8|6598.5|6596.7|6595.6|6593.8|223
1602049800000|2020-10-07 05:50:00|6597.9|6596.1|6598.2|6596.4|6598.7|6596.9|6596|6594.2|245
1602050100000|2020-10-07 05:55:00|6598.1|6596.3|6596.9|6593.9|6598.2|6596.4|6595.6|6593.4|288
1602050400000|2020-10-07 06:00:00|6596.4|6593.4|6596|6594.2|6597.2|6594.9|6595.1|6593.3|256
1602050700000|2020-10-07 06:05:00|6596.1|6594.3|6596.7|6594.9|6597.9|6596.1|6595.6|6593.8|303
1602051000000|2020-10-07 06:10:00|6596.6|6594.8|6596.3|6594.5|6597.5|6595.7|6595.5|6593.7|216
1602051300000|2020-10-07 06:15:00|6596|6594.2|6596.9|6595.1|6598.5|6596.7|6595.4|6593.6|308
1602051600000|2020-10-07 06:20:00|6596.8|6595|6596.7|6594.9|6597|6595.2|6595.6|6593.3|237
1602051900000|2020-10-07 06:25:00|6596.6|6594.8|6598.1|6596.3|6598.6|6596.8|6596.5|6594.7|263
1602052200000|2020-10-07 06:30:00|6597.8|6596|6598|6596.2|6598.4|6596.6|6596.7|6594.9|252
1602052500000|2020-10-07 06:35:00|6598.1|6596.3|6599.6|6597.8|6599.6|6597.8|6597.7|6595.9|213
1602052800000|2020-10-07 06:40:00|6599.5|6597.7|6600.5|6598.7|6601.1|6599.3|6599|6597.2|285
1602053100000|2020-10-07 06:45:00|6600.4|6598.6|6598.6|6596.8|6600.8|6599|6598.3|6596|236
1602053400000|2020-10-07 06:50:00|6598.7|6596.9|6599.4|6597.6|6599.8|6597.7|6598.5|6596.5|213
1602053700000|2020-10-07 06:55:00|6599.3|6597.5|6600.3|6598.5|6600.7|6598.9|6598.7|6596.9|204
1602054000000|2020-10-07 07:00:00|6600.4|6598.6|6599.3|6597.5|6601|6599.2|6598.8|6597|342
1602054300000|2020-10-07 07:05:00|6599.2|6597.4|6600.5|6598.7|6601.2|6599.4|6599.2|6597.4|250
1602054600000|2020-10-07 07:10:00|6600.6|6598.8|6599.7|6597.9|6601.2|6599.4|6599.1|6597.1|298
1602054900000|2020-10-07 07:15:00|6599.8|6598|6600|6598.2|6601.3|6599.5|6599.6|6597.8|342
1602055200000|2020-10-07 07:20:00|6599.9|6598.1|6600.4|6598.6|6601|6599|6599.6|6597.8|278
1602055500000|2020-10-07 07:25:00|6600.3|6598.5|6600.2|6598.4|6601.1|6598.7|6599.4|6597.2|295
1602055800000|2020-10-07 07:30:00|6600.3|6598.5|6598.6|6596.8|6601.8|6599.5|6598.6|6596.8|315
1602056100000|2020-10-07 07:35:00|6598.7|6596.9|6598.6|6595.6|6599.8|6598|6597.6|6595.6|239
1602056400000|2020-10-07 07:40:00|6598|6596.2|6598.5|6596.7|6599.3|6597.3|6597.4|6595.2|222
1602056700000|2020-10-07 07:45:00|6598.4|6596.6|6600.3|6598.5|6600.5|6598.7|6598.4|6596.1|241
1602057000000|2020-10-07 07:50:00|6600.2|6598.4|6600.3|6598.5|6600.8|6599|6599.3|6597.1|266
1602057300000|2020-10-07 07:55:00|6600.4|6598.6|6600.4|6598.6|6600.9|6599.1|6599.3|6597.4|227
1602057600000|2020-10-07 08:00:00|6600.3|6598.5|6600.3|6598.5|6601|6599.1|6599.8|6598|176
1602057900000|2020-10-07 08:05:00|6600.2|6598.4|6599.3|6597.5|6600.5|6598.7|6597|6595|219
1602058200000|2020-10-07 08:10:00|6599.4|6597.6|6598|6596.2|6599.6|6597.8|6597.5|6595.7|239
1602058500000|2020-10-07 08:15:00|6597.7|6595.9|6597.8|6596|6597.8|6596|6595.6|6593.8|267
1602058800000|2020-10-07 08:20:00|6597.7|6595.9|6597.8|6596|6598.1|6596.1|6596.7|6594.9|218
1602059100000|2020-10-07 08:25:00|6597.9|6596.1|6597.6|6595.8|6599.3|6597.5|6597.5|6595.7|251
1602059400000|2020-10-07 08:30:00|6597.5|6595.7|6597.5|6595.7|6599.2|6597.4|6597.1|6594.9|195
1602059700000|2020-10-07 08:35:00|6597.4|6595.6|6597.3|6595.5|6598.1|6595.9|6596.5|6594.7|211
1602060000000|2020-10-07 08:40:00|6597.4|6595.6|6595.2|6593.4|6597.5|6595.7|6595.2|6593.4|206
1602060300000|2020-10-07 08:45:00|6595.3|6593.5|6596.5|6594.7|6596.6|6594.8|6594.3|6592.5|219
1602060600000|2020-10-07 08:50:00|6596.6|6594.8|6598.2|6596.4|6598.7|6596.9|6596.2|6594.4|191
1602060900000|2020-10-07 08:55:00|6598.3|6596.5|6598.3|6596.5|6598.7|6596.9|6597.7|6595.7|210
1602061200000|2020-10-07 09:00:00|6598.2|6596.4|6597.4|6595.6|6598.8|6597|6596.4|6594.6|221
1602061500000|2020-10-07 09:05:00|6597.5|6595.7|6593.5|6591.7|6597.5|6595.7|6593.4|6591|200
1602061800000|2020-10-07 09:10:00|6593.4|6591.6|6592.4|6590.6|6593.7|6591.8|6591.9|6590|192
1602062100000|2020-10-07 09:15:00|6592.5|6590.7|6591.2|6589.4|6592.6|6590.8|6590.4|6588|241
1602062400000|2020-10-07 09:20:00|6591.1|6589.3|6589|6586|6591.6|6589.8|6588.4|6586|210
1602062700000|2020-10-07 09:25:00|6588.4|6586.6|6586.4|6584.6|6588.4|6586.6|6585.5|6583.7|237
1602063000000|2020-10-07 09:30:00|6586.5|6584.7|6589.2|6587.4|6590.3|6588.5|6586.5|6584.7|252
1602063300000|2020-10-07 09:35:00|6589.1|6587.3|6590.3|6588.5|6591.1|6589|6589.1|6587.3|197
1602063600000|2020-10-07 09:40:00|6590.4|6588.6|6590.3|6588.5|6590.5|6588.7|6588.6|6586.8|252
1602063900000|2020-10-07 09:45:00|6590.1|6588.3|6588.7|6586.9|6590.1|6588.3|6588.3|6586.5|167
1602064200000|2020-10-07 09:50:00|6588.6|6586.8|6587.3|6585.5|6588.8|6587|6586.7|6584.9|181
1602064500000|2020-10-07 09:55:00|6587.2|6585.4|6587.7|6585.9|6588.7|6586.9|6586.4|6584.6|239
1602064800000|2020-10-07 10:00:00|6587.6|6585.8|6587.7|6585.9|6588.5|6586.7|6586.3|6583.9|297
1602065100000|2020-10-07 10:05:00|6587.6|6585.8|6587.6|6585.8|6588.1|6585.9|6586.6|6584.8|223
1602065400000|2020-10-07 10:10:00|6587.7|6585.9|6588.3|6586.5|6588.8|6587|6586.5|6584.7|234
1602065700000|2020-10-07 10:15:00|6588.4|6586.6|6586.8|6585|6588.4|6586.6|6586.4|6584.6|164
1602066000000|2020-10-07 10:20:00|6586.9|6585.1|6588.8|6587|6588.9|6587.1|6586.6|6584.8|161
1602066300000|2020-10-07 10:25:00|6588.7|6586.9|6586.6|6584.8|6588.8|6587|6586.5|6584.7|191
1602066600000|2020-10-07 10:30:00|6586.7|6584.9|6587.6|6585.8|6588.1|6586|6585.9|6584.1|216
1602066900000|2020-10-07 10:35:00|6587.5|6585.7|6588.4|6586.6|6589|6587.2|6587|6585.2|221
1602067200000|2020-10-07 10:40:00|6588.5|6586.7|6587.3|6585.5|6588.9|6586.8|6586.2|6584.4|197
1602067500000|2020-10-07 10:45:00|6587.2|6585.4|6585.9|6584.1|6587.8|6586|6585.7|6583.9|247
1602067800000|2020-10-07 10:50:00|6586|6584.2|6587.2|6585.4|6587.9|6585.5|6585.8|6584|192
1602068100000|2020-10-07 10:55:00|6587.1|6585.3|6587.2|6584.2|6594.9|6591.9|6585.6|6583.5|345
1602068400000|2020-10-07 11:00:00|6587.3|6584.3|6588.1|6586.3|6589.5|6587.7|6586.5|6584.1|273
1602068700000|2020-10-07 11:05:00|6588|6586.2|6586.3|6584.5|6588.7|6586.9|6586.1|6584.1|243
1602069000000|2020-10-07 11:10:00|6586.4|6584.6|6584.4|6582.6|6587.4|6585.6|6584.2|6582.4|207
1602069300000|2020-10-07 11:15:00|6584.2|6582.4|6584.5|6582.7|6585.3|6583.5|6584.1|6582.3|204
1602069600000|2020-10-07 11:20:00|6584.4|6582.6|6585.7|6583.9|6587.6|6585.8|6584.3|6582.5|201
1602069900000|2020-10-07 11:25:00|6585.8|6584|6588.7|6586.9|6588.9|6587.1|6585.7|6583.9|242
1602070200000|2020-10-07 11:30:00|6588.6|6586.8|6587.7|6585.9|6588.9|6586.9|6586.7|6584.9|205
1602070500000|2020-10-07 11:35:00|6587.8|6586|6589.2|6587.4|6589.8|6588|6587.4|6585.1|209
1602070800000|2020-10-07 11:40:00|6589.1|6587.3|6588.9|6587.1|6590|6588.1|6588.6|6586.8|223
1602071100000|2020-10-07 11:45:00|6588.8|6587|6588.6|6586.8|6590.2|6588.4|6588.5|6586.1|248
1602071400000|2020-10-07 11:50:00|6588.5|6586.7|6589.4|6587.6|6589.6|6587.8|6587.5|6585.7|202
1602071700000|2020-10-07 11:55:00|6589.2|6587.4|6590.9|6589.1|6591.6|6589.8|6588.7|6586.9|247
1602072000000|2020-10-07 12:00:00|6590.8|6589|6590.5|6588.7|6592.2|6590.2|6589.6|6587.1|328
1602072300000|2020-10-07 12:05:00|6590.3|6588.5|6590.6|6588.8|6591.1|6589.3|6589.5|6587.7|270
1602072600000|2020-10-07 12:10:00|6590.5|6588.7|6590.5|6588.7|6592.3|6590.5|6589.3|6587.5|192
1602072900000|2020-10-07 12:15:00|6590.4|6588.6|6590.1|6588.3|6591.1|6589.3|6589.6|6587.8|250
1602073200000|2020-10-07 12:20:00|6590|6588.2|6588.4|6586.6|6590.1|6588.3|6587.4|6585.1|254
1602073500000|2020-10-07 12:25:00|6588.5|6586.7|6588.3|6586.5|6590.3|6588.4|6587.3|6585.5|232
1602073800000|2020-10-07 12:30:00|6588.4|6586.6|6589.7|6587.9|6590.4|6588.6|6587.6|6585.1|200
1602074100000|2020-10-07 12:35:00|6589.6|6587.8|6591.4|6589.6|6592.1|6590.3|6588.3|6586.1|252
1602074400000|2020-10-07 12:40:00|6591.5|6589.7|6595.3|6593.5|6595.4|6593.6|6591.4|6589.5|314
1602074700000|2020-10-07 12:45:00|6595.4|6593.6|6594.6|6592.8|6596.4|6594.4|6593.3|6591.1|309
1602075000000|2020-10-07 12:50:00|6594.5|6592.7|6596.8|6595|6597.3|6595.5|6594.4|6592|254
1602075300000|2020-10-07 12:55:00|6597.3|6595.5|6600.6|6598.8|6600.9|6599.1|6596.7|6594.9|330
1602075600000|2020-10-07 13:00:00|6600.7|6598.9|6598.3|6596.5|6602.1|6599.8|6597.4|6595.2|304
1602075900000|2020-10-07 13:05:00|6598.2|6596.4|6599.3|6597.5|6599.9|6598.1|6598.2|6596.4|250
1602076200000|2020-10-07 13:10:00|6599.2|6597.4|6598.4|6596.6|6599.8|6598|6598.1|6596.2|251
1602076500000|2020-10-07 13:15:00|6597.7|6595.9|6595|6592|6598.1|6596.3|6592.4|6589.9|456
1602076800000|2020-10-07 13:20:00|6594.4|6592.6|6597.5|6595.7|6598.3|6596.5|6594.4|6592.6|273
1602077100000|2020-10-07 13:25:00|6597.6|6595.8|6596.6|6594.8|6598.1|6596.3|6596.6|6594.8|205
1602077400000|2020-10-07 13:30:00|6596.7|6594.9|6600.3|6598.5|6601.2|6599.4|6596.6|6594.6|492
1602077700000|2020-10-07 13:35:00|6600.4|6598.6|6595.7|6593.9|6600.6|6598.7|6595.4|6593.1|398
1602078000000|2020-10-07 13:40:00|6595.6|6593.8|6598.4|6596.6|6599.3|6597|6595.6|6593.6|305
1602078300000|2020-10-07 13:45:00|6598.3|6596.5|6599.3|6597.5|6600.1|6597.8|6597.2|6595|290
1602078600000|2020-10-07 13:50:00|6599.2|6597.4|6599.8|6598|6601.1|6599|6599.2|6597.2|283
1602078900000|2020-10-07 13:55:00|6600.2|6598.4|6595.5|6593.7|6600.3|6598.5|6595.4|6593.1|264
1602079200000|2020-10-07 14:00:00|6595.6|6593.8|6597.3|6595.5|6598.1|6595.9|6593.2|6591.4|347
1602079500000|2020-10-07 14:05:00|6597.4|6595.6|6596.3|6594.5|6599.1|6596.7|6595|6593.2|334
1602079800000|2020-10-07 14:10:00|6596.4|6594.6|6594.3|6592.5|6596.4|6594.6|6591.6|6589.8|346
1602080100000|2020-10-07 14:15:00|6594.4|6592.6|6597.3|6595.5|6597.4|6595.6|6593.4|6591.6|311
1602080400000|2020-10-07 14:20:00|6597.1|6595.3|6598.3|6596.5|6600.4|6598.6|6596.5|6594.7|393
1602080700000|2020-10-07 14:25:00|6598.2|6596.4|6596.9|6593.9|6598.4|6596.6|6595.5|6593.7|342
1602081000000|2020-10-07 14:30:00|6596.3|6594.5|6595.5|6593.7|6598.5|6596.2|6595.2|6592.9|311
1602081300000|2020-10-07 14:35:00|6595.4|6593.6|6595.2|6593.4|6596|6594.1|6592.9|6590.9|289
1602081600000|2020-10-07 14:40:00|6595.3|6593.5|6592.3|6590.5|6596.5|6594.7|6591.9|6590.1|355
1602081900000|2020-10-07 14:45:00|6592.2|6590.4|6593.3|6591.5|6593.5|6591.7|6591.4|6589.6|265
1602082200000|2020-10-07 14:50:00|6593.4|6591.6|6593.2|6591.4|6593.5|6591.7|6591.7|6589.9|133
1602082500000|2020-10-07 14:55:00|6593.3|6591.5|6591.3|6589.5|6593.3|6591.5|6590.5|6588|285
1602082800000|2020-10-07 15:00:00|6591.4|6589.6|6596.5|6594.7|6597.2|6594.9|6591.4|6589.6|280
1602083100000|2020-10-07 15:05:00|6596.6|6594.8|6599|6597.2|6599.6|6597.8|6596.4|6594.6|231
1602083400000|2020-10-07 15:10:00|6599.2|6597.4|6596.4|6594.6|6599.8|6598|6595.5|6593.6|286
1602083700000|2020-10-07 15:15:00|6596.5|6594.7|6596.5|6594.7|6597.5|6595.1|6595.4|6593.3|144
1602084000000|2020-10-07 15:20:00|6596.6|6594.8|6596.7|6594.9|6597.8|6595.4|6595.6|6593.2|153
1602084300000|2020-10-07 15:25:00|6596.6|6594.8|6597.4|6595.6|6597.7|6595.9|6595.7|6593.6|243
1602084600000|2020-10-07 15:30:00|6597.5|6595.7|6599.9|6598.1|6600.5|6598.7|6596.5|6594.7|238
1602084900000|2020-10-07 15:35:00|6599.8|6598|6598.6|6596.8|6599.8|6598|6596.6|6594.8|226
1602085200000|2020-10-07 15:40:00|6598.5|6596.7|6598.7|6596.9|6599.7|6597.9|6598.5|6596.7|175
1602085500000|2020-10-07 15:45:00|6598.6|6596.8|6594.3|6592.5|6598.9|6596.9|6593.8|6592|183
1602085800000|2020-10-07 15:50:00|6594.4|6592.6|6594.4|6592.6|6595|6593.2|6590.4|6588.6|177
1602086100000|2020-10-07 15:55:00|6594.5|6592.7|6592.6|6590.8|6594.6|6592.8|6592.3|6590.5|175
1602086400000|2020-10-07 16:00:00|6592.7|6590.9|6589.4|6587.6|6593.2|6591.4|6589.4|6587.6|170
1602086700000|2020-10-07 16:05:00|6589.3|6587.5|6590.4|6588.6|6592.4|6590.2|6589.2|6587.4|141
1602087000000|2020-10-07 16:10:00|6590.3|6588.5|6590.4|6588.6|6591.5|6589.2|6590.2|6587.9|146
1602087300000|2020-10-07 16:15:00|6590.5|6588.7|6590.5|6588.7|6591.5|6589.7|6590.3|6587.7|114
1602087600000|2020-10-07 16:20:00|6590.6|6588.8|6590.2|6588.4|6590.8|6589|6590.2|6587.7|127
1602087900000|2020-10-07 16:25:00|6590.3|6588.5|6585.9|6582.9|6590.4|6588.6|6584.4|6581.7|361
1602088200000|2020-10-07 16:30:00|6585.4|6583.6|6585.4|6583.6|6587.1|6584.7|6585.3|6582.9|263
1602088500000|2020-10-07 16:35:00|6585.3|6583.5|6587.8|6586|6588|6586.2|6585.2|6583.4|173
1602088800000|2020-10-07 16:40:00|6587.7|6585.9|6586.5|6584.7|6588.7|6586.9|6586.4|6584|156
1602089100000|2020-10-07 16:45:00|6586.6|6584.8|6588.7|6586.9|6588.7|6586.9|6586.3|6584.5|135
1602089400000|2020-10-07 16:50:00|6588.6|6586.8|6590.4|6588.6|6590.7|6588.9|6587.6|6585.8|170
1602089700000|2020-10-07 16:55:00|6590.5|6588.7|6588.2|6586.4|6590.6|6588.8|6587.7|6585.9|187
1602090000000|2020-10-07 17:00:00|6588.3|6586.5|6589.3|6587.5|6589.4|6587.6|6587.2|6585.3|170
1602090300000|2020-10-07 17:05:00|6589.4|6587.6|6588.3|6586.5|6589.4|6587.6|6588.1|6586.3|115
1602090600000|2020-10-07 17:10:00|6588.4|6586.6|6588.3|6586.5|6588.7|6586.9|6587.1|6585.3|162
1602090900000|2020-10-07 17:15:00|6588.2|6586.4|6588.3|6586.5|6588.5|6586.7|6587.1|6585.3|149
1602091200000|2020-10-07 17:20:00|6588.2|6586.4|6588.2|6586.4|6588.5|6586.7|6587.2|6585.4|158
1602091500000|2020-10-07 17:25:00|6588.1|6586.3|6586.4|6584.6|6588.4|6586.6|6585.8|6584|150
1602091800000|2020-10-07 17:30:00|6586.5|6584.7|6585.1|6583.3|6586.5|6584.7|6584.2|6582.4|167
1602092100000|2020-10-07 17:35:00|6585.2|6583.4|6584.6|6582.8|6585.2|6583.4|6584.4|6582.6|117
1602092400000|2020-10-07 17:40:00|6584.7|6582.9|6587.2|6585.4|6587.3|6585.5|6584.2|6582.4|110
1602092700000|2020-10-07 17:45:00|6586.9|6585.1|6586.2|6584.4|6586.9|6585.1|6585.1|6582.8|136
1602093000000|2020-10-07 17:50:00|6586.1|6584.3|6588.1|6586.3|6588.4|6586.6|6586.1|6584.3|116
1602093300000|2020-10-07 17:55:00|6587.4|6585.6|6585.1|6581.5|6587.4|6585.6|6583.2|6580.7|170
1602093600000|2020-10-07 18:00:00|6585.3|6581.3|6584.6|6581.6|6585.8|6583.8|6583.5|6580.6|202
1602093900000|2020-10-07 18:05:00|6584.5|6581.5|6579.5|6577.7|6584.7|6582.6|6579.5|6577.4|233
1602094200000|2020-10-07 18:10:00|6579.9|6578.1|6575.3|6573.5|6580.5|6578.4|6574.9|6572.8|213
1602094500000|2020-10-07 18:15:00|6575.2|6573.4|6575.3|6573.5|6576|6573.7|6572.2|6570.4|244
1602094800000|2020-10-07 18:20:00|6575.2|6573.4|6573.2|6571.4|6575.5|6573.5|6572.1|6570.3|217
1602095100000|2020-10-07 18:25:00|6573.1|6571.3|6573.6|6571.8|6574.6|6572.8|6572.2|6570.4|161
1602095400000|2020-10-07 18:30:00|6573.5|6571.7|6576.4|6574.6|6576.6|6574.8|6573.5|6571.7|107
1602095700000|2020-10-07 18:35:00|6576.5|6574.7|6576.6|6574.8|6576.6|6574.8|6575.3|6573|100
1602096000000|2020-10-07 18:40:00|6576.7|6574.9|6575.4|6573.6|6576.7|6574.9|6574.6|6572.8|161
1602096300000|2020-10-07 18:45:00|6575.5|6573.7|6577.6|6575.8|6577.8|6575.8|6575.4|6573.6|86
1602096600000|2020-10-07 18:50:00|6577.5|6575.7|6578.7|6576.9|6578.8|6577|6577.3|6574.9|103
1602096900000|2020-10-07 18:55:00|6578.6|6576.8|6579.7|6577.9|6579.8|6578|6578.4|6576.6|123
1602097200000|2020-10-07 19:00:00|6579.6|6577.8|6584.3|6581.3|6584.3|6581.9|6579.4|6577.1|208
1602097500000|2020-10-07 19:05:00|6583.8|6582|6584.3|6582.5|6584.6|6582.7|6582.7|6580.9|119
1602097800000|2020-10-07 19:10:00|6584.2|6582.4|6583.3|6581.5|6585.2|6583.4|6583.2|6580.9|110
1602098100000|2020-10-07 19:15:00|6583.2|6581.4|6581.4|6579.6|6583.4|6581.6|6580.8|6578.4|82
1602098400000|2020-10-07 19:20:00|6581.3|6579.5|6582.2|6580.4|6583|6580.8|6581.3|6579.5|82
1602098700000|2020-10-07 19:25:00|6582.3|6580.5|6580.3|6578.5|6582.3|6580.5|6580.2|6577.9|103
1602099000000|2020-10-07 19:30:00|6580.4|6578.6|6579.5|6577.7|6581.1|6579.3|6579.5|6577.7|65
1602099300000|2020-10-07 19:35:00|6579.4|6577.6|6578.3|6576.5|6580.2|6577.8|6578.2|6575.9|105
1602099600000|2020-10-07 19:40:00|6578.2|6576.4|6574.4|6572.6|6578.4|6576.6|6574.2|6572|164
1602099900000|2020-10-07 19:45:00|6574.5|6572.7|6575.9|6574.1|6575.9|6574.1|6573.9|6572.1|133
1602100200000|2020-10-07 19:50:00|6576.5|6574.7|6578.5|6576.7|6579.8|6577.8|6576.3|6574.3|146
1602100500000|2020-10-07 19:55:00|6578.6|6576.8|6576.4|6574.6|6578.6|6576.8|6575.5|6573.5|150
1602100800000|2020-10-07 20:00:00|6576.5|6574.7|6578.5|6576.7|6578.9|6577.1|6575.7|6573.7|145
1602101100000|2020-10-07 20:05:00|6578.7|6576.9|6578.7|6576.9|6579.2|6577|6578.3|6575.8|72
1602101400000|2020-10-07 20:10:00|6578.8|6577|6578.6|6576.8|6580.1|6577.8|6578.6|6576.6|83
1602101700000|2020-10-07 20:15:00|6578.5|6576.7|6577.6|6575.8|6578.7|6576.8|6577.4|6575.1|60
1602102000000|2020-10-07 20:20:00|6577.5|6575.7|6577.8|6574.8|6578.1|6575.7|6576.9|6574.6|107
1602102300000|2020-10-07 20:25:00|6577.7|6574.7|6575.5|6573.7|6577.7|6574.8|6575.4|6573.1|75
1602102600000|2020-10-07 20:30:00|6575.4|6573.6|6578.4|6576.6|6578.8|6576.7|6575.4|6573.6|79
1602102900000|2020-10-07 20:35:00|6578.6|6576.8|6578.6|6576.8|6579.2|6577|6578.1|6575.7|109
1602103200000|2020-10-07 20:40:00|6578.5|6576.7|6578.6|6576.8|6579.1|6577.2|6578.5|6576|64
1602103500000|2020-10-07 20:45:00|6579.5|6576.5|6579.1|6576.1|6580.2|6577.6|6577.6|6575|151
1602103800000|2020-10-07 20:50:00|6579|6576|6580.1|6577.1|6580.3|6577.8|6578|6575|124
1602104100000|2020-10-07 20:55:00|6580.2|6577.2|6582.9|6578.9|6583.4|6579.4|6579.4|6576.4|189
1602104400000|2020-10-07 21:00:00|6582|6578|6582.6|6578.6|6583|6580|6581.4|6577.4|26
1602104700000|2020-10-07 21:05:00|6582.8|6579.1|6583.5|6579.5|6583.9|6579.9|6582.2|6578.2|107
1602105000000|2020-10-07 21:10:00|6583|6579|6584.6|6580.6|6584.7|6580.7|6582.3|6578.3|164
1602105300000|2020-10-07 21:15:00|6584.7|6580.7|6581.5|6577.5|6585|6581|6580.6|6576.6|202
1602105600000|2020-10-07 21:20:00|6581.6|6577.6|6582.2|6578.2|6582.7|6578.7|6580.8|6576.8|116
1602105900000|2020-10-07 21:25:00|6582.4|6578.4|6581.5|6577.5|6582.8|6578.8|6580.9|6576.9|140
1602106200000|2020-10-07 21:30:00|6581.6|6577.6|6580.9|6576.9|6581.8|6577.8|6580.3|6576.3|114
1602106500000|2020-10-07 21:35:00|6580.6|6576.6|6581.2|6577.2|6581.7|6577.7|6580.5|6576.5|111
1602106800000|2020-10-07 21:40:00|6580.9|6576.9|6581.4|6577.4|6581.9|6577.9|6580.6|6576.6|104
1602107100000|2020-10-07 21:45:00|6580.5|6576.5|6581.6|6577.6|6581.9|6577.9|6580.2|6576.2|91
1602107400000|2020-10-07 21:50:00|6581.7|6577.7|6581.5|6577.5|6581.9|6577.9|6580.6|6576.6|176
1602107700000|2020-10-07 21:55:00|6581.6|6577.6|6582.2|6578.2|6582.4|6578.4|6580.6|6576.6|128
1602108000000|2020-10-07 22:00:00|6582.1|6578.1|6581.8|6577.8|6583|6579.4|6580.5|6576.6|398
1602108300000|2020-10-07 22:05:00|6581.6|6577.6|6579.6|6576.5|6582.2|6578.3|6579.1|6576.1|393
1602108600000|2020-10-07 22:10:00|6579.5|6576.6|6578.8|6575.8|6580.3|6576.7|6578.6|6575.6|230
1602108900000|2020-10-07 22:15:00|6578.9|6575.9|6577.5|6574.5|6580|6577|6577.4|6574.4|170
1602109200000|2020-10-07 22:20:00|6577.6|6574.6|6579.2|6576.2|6579.2|6576.2|6577.3|6574.3|105
1602109500000|2020-10-07 22:25:00|6579.1|6576.1|6579.8|6576.8|6579.9|6576.9|6578.5|6575.5|80
1602109800000|2020-10-07 22:30:00|6579.9|6576.9|6578.5|6575.5|6581|6578|6578.3|6575.3|109
1602110100000|2020-10-07 22:35:00|6578.6|6575.6|6579.1|6576.1|6579.2|6576.2|6578|6575|76
1602110400000|2020-10-07 22:40:00|6579.2|6576.2|6579.6|6576.6|6579.7|6576.7|6579.1|6576.1|54
1602110700000|2020-10-07 22:45:00|6579.5|6576.5|6579.8|6576.8|6580|6577|6579.1|6576.1|104
1602111000000|2020-10-07 22:50:00|6579.7|6576.7|6580.5|6577.5|6580.8|6578.1|6579.4|6576.4|93
1602111300000|2020-10-07 22:55:00|6580.4|6577.4|6578.9|6575.9|6580.6|6578.4|6578.8|6575.8|76
1602111600000|2020-10-07 23:00:00|6579|6576|6578.4|6575.4|6579.6|6577|6577|6574|167
1602111900000|2020-10-07 23:05:00|6578.3|6575.3|6578.1|6575.1|6578.6|6576.3|6577|6574.4|180
1602112200000|2020-10-07 23:10:00|6578.2|6575.2|6577.3|6574.3|6578.2|6575.7|6576.7|6574|165
1602112500000|2020-10-07 23:15:00|6577.4|6574.4|6577.2|6574.2|6577.6|6575.1|6576.6|6574.2|111
1602112800000|2020-10-07 23:20:00|6576.3|6574.5|6576.3|6574.5|6578.1|6575.5|6576.2|6573.9|120
1602113100000|2020-10-07 23:25:00|6576.4|6574.6|6576.2|6574.4|6577.2|6574.8|6576.1|6573.7|113
1602113400000|2020-10-07 23:30:00|6576.3|6574.5|6576.6|6574.8|6577.2|6574.9|6576.1|6573.8|102
1602113700000|2020-10-07 23:35:00|6576.8|6575|6579.9|6576.9|6580.2|6577.7|6576.8|6574.8|165
1602114000000|2020-10-07 23:40:00|6580|6577|6575.4|6572.4|6580.6|6578.1|6574.9|6571.9|195
1602114300000|2020-10-07 23:45:00|6574.7|6572.9|6574.4|6571.4|6575.7|6573|6572.3|6569.8|216
1602114600000|2020-10-07 23:50:00|6574.5|6571.5|6573.3|6571.5|6574.5|6572|6572.2|6569.9|108
1602114900000|2020-10-07 23:55:00|6573.4|6571.6|6574.3|6571.3|6575|6572.6|6573.3|6571|118
1602115200000|2020-10-08 00:00:00|6574.2|6571.2|6574.7|6571.7|6575.1|6572.8|6573.1|6570.6|262
1602115500000|2020-10-08 00:05:00|6574.6|6571.6|6575.6|6573.8|6578.4|6576.1|6573.6|6571.6|310
1602115800000|2020-10-08 00:10:00|6575.5|6573.7|6574.1|6572.3|6578.8|6577|6571.3|6568.8|291
1602116100000|2020-10-08 00:15:00|6574|6572.2|6571.8|6570|6575.6|6573.7|6571.2|6569.1|301
1602116400000|2020-10-08 00:20:00|6572.1|6570.3|6566.3|6563.3|6574.1|6571.9|6563.8|6560.8|308
1602116700000|2020-10-08 00:25:00|6566|6563|6563.4|6561.6|6568.5|6566.1|6563|6560.2|392
1602117000000|2020-10-08 00:30:00|6563|6561.2|6563.7|6560.7|6563.9|6561.6|6560.1|6557.4|226
1602117300000|2020-10-08 00:35:00|6563.8|6560.8|6559.7|6556.7|6563.9|6561.6|6558.3|6556|199
1602117600000|2020-10-08 00:40:00|6559.8|6556.8|6558.3|6556.5|6560.9|6558.9|6558.3|6556.5|120
1602117900000|2020-10-08 00:45:00|6558.4|6556.6|6563.4|6561.6|6573.1|6570.1|6557.8|6555.5|271
1602118200000|2020-10-08 00:50:00|6564|6561|6558.1|6555.1|6564.1|6561.7|6556.3|6554|243
1602118500000|2020-10-08 00:55:00|6558|6555|6552.6|6549.6|6558.2|6555.2|6551|6548.8|298
1602118800000|2020-10-08 01:00:00|6552.3|6550.5|6553.3|6551.5|6554.3|6551.6|6551.4|6548.9|234
1602119100000|2020-10-08 01:05:00|6553.2|6551.4|6553.3|6551.5|6553.6|6551.6|6551.1|6549.3|168
1602119400000|2020-10-08 01:10:00|6553.2|6551.4|6553.4|6551.6|6554.3|6552|6552.7|6550.6|161
1602119700000|2020-10-08 01:15:00|6553.7|6551.9|6552.9|6551.1|6553.8|6552|6551.1|6549.1|269
1602120000000|2020-10-08 01:20:00|6553|6551.2|6548.4|6546.6|6553.4|6551.2|6547.7|6545.4|290
1602120300000|2020-10-08 01:25:00|6548.7|6546.9|6551|6549.2|6551.3|6549.5|6548.2|6546.4|321
1602120600000|2020-10-08 01:30:00|6551.3|6549.5|6551.3|6549.5|6551.6|6549.8|6548.9|6546.7|269
1602120900000|2020-10-08 01:35:00|6551.4|6549.6|6558.5|6556.7|6559.1|6556.9|6551.3|6549.5|282
1602121200000|2020-10-08 01:40:00|6558.4|6556.6|6557.1|6554.1|6559.1|6556.7|6555.4|6552.9|147
1602121500000|2020-10-08 01:45:00|6557|6554|6558.2|6556.4|6559.5|6557.7|6556.4|6553.9|198
1602121800000|2020-10-08 01:50:00|6558.3|6556.5|6560.5|6558.7|6562.5|6560.7|6557.7|6555.6|232
1602122100000|2020-10-08 01:55:00|6561|6558|6567.3|6565.5|6570.4|6568.1|6560.5|6558|429
1602122400000|2020-10-08 02:00:00|6567.1|6565.3|6564.3|6562.5|6567.6|6565.7|6564.1|6561.7|241
1602122700000|2020-10-08 02:05:00|6564.4|6562.6|6564.5|6562.7|6565.4|6563.6|6563.2|6561.4|166
1602123000000|2020-10-08 02:10:00|6564.6|6562.8|6564.5|6562.7|6564.9|6563.1|6560.8|6558.9|215
1602123300000|2020-10-08 02:15:00|6564.3|6562.5|6564.4|6562.6|6565.9|6563.7|6564.3|6562.5|166
1602123600000|2020-10-08 02:20:00|6564.5|6562.7|6566.8|6565|6567.1|6565.1|6564.1|6561.6|137
1602123900000|2020-10-08 02:25:00|6566.7|6564.9|6568.8|6565.8|6569.1|6566.7|6566.5|6564.7|236
1602124200000|2020-10-08 02:30:00|6567.6|6565.9|6566.6|6564.8|6568.2|6565.9|6566.4|6564|140
1602124500000|2020-10-08 02:35:00|6566.7|6564.9|6566.5|6564.7|6566.7|6564.9|6563.7|6561.4|219
1602124800000|2020-10-08 02:40:00|6566.6|6564.8|6566.7|6564.9|6568.3|6566.5|6566.5|6564.7|172
1602125100000|2020-10-08 02:45:00|6566.8|6565|6566.5|6564.7|6568|6566.2|6565.6|6563.8|182
1602125400000|2020-10-08 02:50:00|6566.6|6564.8|6572.2|6569.2|6572.3|6569.8|6566|6564.2|268
1602125700000|2020-10-08 02:55:00|6571.6|6569.8|6572.6|6570.8|6574.2|6572|6570.9|6568.6|241
1602126000000|2020-10-08 03:00:00|6572.5|6570.7|6572.4|6570.6|6572.8|6571|6571.1|6569.3|168
1602126300000|2020-10-08 03:05:00|6572.3|6570.5|6572.5|6570.7|6573.8|6572|6571.2|6569.4|151
1602126600000|2020-10-08 03:10:00|6572.6|6570.8|6572.4|6570.6|6573|6571.2|6571.9|6570.1|123
1602126900000|2020-10-08 03:15:00|6572.3|6570.5|6571.4|6569.6|6572.6|6570.8|6570.4|6568.6|136
1602127200000|2020-10-08 03:20:00|6571.5|6569.7|6571.4|6569.6|6572.7|6570.6|6571.2|6569.4|121
1602127500000|2020-10-08 03:25:00|6571.5|6569.7|6570|6568.2|6571.6|6569.8|6569.8|6567.5|128
1602127800000|2020-10-08 03:30:00|6570.5|6567.5|6570.4|6568.6|6570.8|6569|6568.5|6566.7|134
1602128100000|2020-10-08 03:35:00|6570.3|6568.5|6571.9|6570.1|6572.5|6570.7|6570.3|6568.5|130
1602128400000|2020-10-08 03:40:00|6571.8|6570|6572.6|6570.8|6572.7|6570.9|6571.5|6569.3|87
1602128700000|2020-10-08 03:45:00|6572.7|6570.9|6573.5|6571.7|6574.2|6572|6572.4|6570.6|106
1602129000000|2020-10-08 03:50:00|6573.6|6571.8|6573.3|6571.5|6573.8|6572|6572.3|6570.5|107
1602129300000|2020-10-08 03:55:00|6573.4|6571.6|6573.5|6571.7|6574.2|6572.4|6571.6|6569.8|142
1602129600000|2020-10-08 04:00:00|6573.4|6571.6|6573.6|6571.8|6573.7|6571.9|6572|6570.2|209
1602129900000|2020-10-08 04:05:00|6573.5|6571.7|6572.6|6570.8|6574.5|6572.7|6571.3|6569.5|229
1602130200000|2020-10-08 04:10:00|6572.5|6570.7|6572.7|6570.9|6572.9|6571|6572.1|6569.8|106
1602130500000|2020-10-08 04:15:00|6572.6|6570.8|6573.4|6571.6|6573.7|6571.9|6571.3|6569.5|179
1602130800000|2020-10-08 04:20:00|6573.5|6571.7|6574.7|6572.9|6575.4|6573.6|6573.3|6571.5|137
1602131100000|2020-10-08 04:25:00|6574.6|6572.8|6575.7|6573.9|6576|6574.2|6574.6|6572.8|136
1602131400000|2020-10-08 04:30:00|6575.6|6573.8|6576.7|6574.9|6576.7|6574.9|6575.6|6573.5|118
1602131700000|2020-10-08 04:35:00|6576.8|6575|6574.6|6572.8|6576.8|6575|6574.3|6572.5|185
1602132000000|2020-10-08 04:40:00|6574.8|6573|6575.3|6573.5|6575.4|6573.6|6574.2|6572.4|137
1602132300000|2020-10-08 04:45:00|6575.2|6573.4|6578.4|6576.6|6578.4|6576.6|6575|6573.2|103
1602132600000|2020-10-08 04:50:00|6577.8|6576|6578.8|6577|6578.9|6577.1|6577.4|6575.6|148
1602132900000|2020-10-08 04:55:00|6578.9|6577.1|6578.5|6576.7|6579.8|6578|6578.5|6576.7|139
1602133200000|2020-10-08 05:00:00|6577.7|6575.9|6580.1|6578.3|6580.7|6578.9|6577.7|6575.9|174
1602133500000|2020-10-08 05:05:00|6580|6578.2|6580|6578.2|6580.7|6578.9|6579.6|6577.8|147
1602133800000|2020-10-08 05:10:00|6580.1|6578.3|6581.6|6579.8|6582.7|6580.9|6579.7|6577.3|163
1602134100000|2020-10-08 05:15:00|6581.7|6579.9|6581.9|6580.1|6582.6|6580.8|6579.8|6578|176
1602134400000|2020-10-08 05:20:00|6582|6580.2|6583.7|6580.7|6583.7|6581.6|6581.4|6579.3|156
1602134700000|2020-10-08 05:25:00|6583.6|6580.6|6583|6580|6584.1|6582.3|6580.9|6579.1|170
1602135000000|2020-10-08 05:30:00|6583.1|6580.1|6582.5|6580.7|6583.1|6581.1|6581.6|6579.7|150
1602135300000|2020-10-08 05:35:00|6582.4|6580.6|6581.7|6579.9|6584.6|6582.6|6581.7|6579.6|146
1602135600000|2020-10-08 05:40:00|6581.6|6579.8|6582|6580.2|6582.4|6580.6|6580.9|6579.1|119
1602135900000|2020-10-08 05:45:00|6582.1|6580.3|6582|6579|6582.9|6580.7|6580.6|6578.8|156
1602136200000|2020-10-08 05:50:00|6581.5|6579.7|6584.5|6582.7|6585.4|6583.6|6581.3|6579|177
1602136500000|2020-10-08 05:55:00|6584.4|6582.6|6584.6|6581.6|6584.8|6582.7|6582.6|6580.8|190
1602136800000|2020-10-08 06:00:00|6584.4|6581.4|6587.6|6584.6|6590.1|6587.1|6582.6|6580.3|286
1602137100000|2020-10-08 06:05:00|6587.7|6584.7|6582.5|6580.7|6587.9|6585.7|6582.1|6580.3|343
1602137400000|2020-10-08 06:10:00|6582.6|6580.8|6581.3|6579.5|6583.6|6581.8|6581.3|6579.5|276
1602137700000|2020-10-08 06:15:00|6581.1|6579.3|6579.6|6577.8|6581.6|6579.8|6579.6|6577.8|234
1602138000000|2020-10-08 06:20:00|6579.7|6577.9|6582.4|6580.6|6582.7|6580.9|6579.5|6577.7|223
1602138300000|2020-10-08 06:25:00|6582.5|6580.7|6584.7|6582.9|6585.2|6583|6582.4|6580.6|136
1602138600000|2020-10-08 06:30:00|6584.8|6583|6585.9|6584.1|6586.5|6584.7|6584.4|6582.6|281
1602138900000|2020-10-08 06:35:00|6585.8|6584|6586.3|6584.5|6586.6|6584.8|6585.4|6583.6|226
1602139200000|2020-10-08 06:40:00|6586.2|6584.4|6588.6|6586.8|6589|6587.2|6585.5|6583.7|212
1602139500000|2020-10-08 06:45:00|6588.5|6586.7|6588.5|6586.7|6588.7|6586.9|6585.5|6583.7|306
1602139800000|2020-10-08 06:50:00|6588.6|6586.8|6587.4|6585.6|6588.8|6587|6585.5|6583.7|233
1602140100000|2020-10-08 06:55:00|6587.3|6585.5|6587.6|6585.8|6588.7|6586.9|6586.6|6584.8|232
1602140400000|2020-10-08 07:00:00|6587.7|6585.9|6585.7|6583.9|6589.9|6587.7|6585.3|6583.1|344
1602140700000|2020-10-08 07:05:00|6586.2|6584.4|6587.5|6585.7|6588|6585.8|6585.5|6583.7|275
1602141000000|2020-10-08 07:10:00|6587.4|6585.6|6587.7|6585.9|6588.6|6586.8|6585.4|6583.6|252
1602141300000|2020-10-08 07:15:00|6587.5|6585.7|6587.7|6585.9|6589.1|6586.7|6586.1|6584|253
1602141600000|2020-10-08 07:20:00|6587.6|6585.8|6587.4|6585.6|6589.4|6587.1|6586.5|6584.7|258
1602141900000|2020-10-08 07:25:00|6587.3|6585.5|6586.7|6584.9|6589.2|6586.9|6585.7|6583.9|263
1602142200000|2020-10-08 07:30:00|6586.6|6584.8|6589.3|6587.5|6589.4|6587.6|6585.5|6583.7|270
1602142500000|2020-10-08 07:35:00|6589.4|6587.6|6593.2|6591.4|6594.6|6592.8|6588.4|6586.6|306
1602142800000|2020-10-08 07:40:00|6593.3|6591.5|6590.5|6588.7|6595.5|6593.7|6590.2|6588.4|314
1602143100000|2020-10-08 07:45:00|6590.4|6588.6|6587.2|6585.4|6590.5|6588.7|6587.2|6585.4|326
1602143400000|2020-10-08 07:50:00|6587.3|6585.5|6589.6|6587.8|6589.7|6587.9|6586.6|6584.8|262
1602143700000|2020-10-08 07:55:00|6589.5|6587.7|6590.8|6589|6592.8|6590.6|6588.8|6586.7|261
1602144000000|2020-10-08 08:00:00|6590.9|6589.1|6591|6589.2|6592.5|6590.7|6589.2|6587.1|286
1602144300000|2020-10-08 08:05:00|6591.1|6589.3|6592.2|6590.4|6593.6|6591.8|6590.7|6588.9|332
1602144600000|2020-10-08 08:10:00|6592.1|6590.3|6595.6|6593.8|6596.3|6594.3|6592.1|6590.3|236
1602144900000|2020-10-08 08:15:00|6595.5|6593.7|6593.5|6591.7|6595.6|6593.8|6593.5|6591.5|266
1602145200000|2020-10-08 08:20:00|6593.4|6591.6|6593.5|6591.7|6594.3|6592.2|6592.5|6590.7|192
1602145500000|2020-10-08 08:25:00|6593.6|6591.8|6590.4|6588.6|6594.2|6592.4|6589.3|6587.5|242
1602145800000|2020-10-08 08:30:00|6590.5|6588.7|6591.9|6590.1|6593.7|6591.9|6590.2|6588.1|308
1602146100000|2020-10-08 08:35:00|6592|6590.2|6594.4|6591.4|6594.4|6592.1|6591.4|6589.6|228
1602146400000|2020-10-08 08:40:00|6593.9|6592.1|6595.6|6593.8|6595.6|6593.8|6592.5|6590.7|195
1602146700000|2020-10-08 08:45:00|6595.5|6593.7|6593.4|6591.6|6595.6|6593.8|6592.3|6590.5|197
1602147000000|2020-10-08 08:50:00|6592.9|6591.1|6593.3|6591.5|6593.8|6592|6592.2|6590.1|272
1602147300000|2020-10-08 08:55:00|6593.2|6591.4|6591.6|6589.8|6595|6592.8|6591.3|6588.9|200
1602147600000|2020-10-08 09:00:00|6591.5|6589.7|6590.5|6588.7|6592.1|6589.7|6589.3|6587.5|176
1602147900000|2020-10-08 09:05:00|6591.1|6588.1|6589.4|6587.6|6592.5|6590.7|6588.2|6586.4|219
1602148200000|2020-10-08 09:10:00|6589.5|6587.7|6588.7|6586.9|6591.3|6589.5|6588.5|6586.7|156
1602148500000|2020-10-08 09:15:00|6588.8|6587|6588.2|6586.4|6589.2|6587.4|6587.5|6585.7|212
1602148800000|2020-10-08 09:20:00|6588.3|6586.5|6588.5|6586.7|6589.7|6587.8|6588.3|6586.5|161
1602149100000|2020-10-08 09:25:00|6588.6|6586.8|6588.3|6586.5|6589.2|6587.1|6587.4|6585.6|137
1602149400000|2020-10-08 09:30:00|6588.4|6586.6|6586.9|6585.1|6589|6586.9|6585.7|6583.9|307
1602149700000|2020-10-08 09:35:00|6586.7|6584.9|6588.1|6586.3|6588.3|6586.5|6586.6|6584.8|257
1602150000000|2020-10-08 09:40:00|6588.2|6586.4|6590.2|6587.2|6590.2|6587.8|6587.9|6586|253
1602150300000|2020-10-08 09:45:00|6590.1|6587.1|6589.5|6587.7|6590.3|6587.9|6589|6587|167
1602150600000|2020-10-08 09:50:00|6589.6|6587.8|6588.2|6586.4|6590.1|6587.8|6587.9|6586.1|200
1602150900000|2020-10-08 09:55:00|6588.1|6586.3|6590.4|6588.6|6591.2|6589.1|6588.1|6586.3|213
1602151200000|2020-10-08 10:00:00|6590.5|6588.7|6592.7|6590.9|6593.8|6592|6589.4|6587.6|217
1602151500000|2020-10-08 10:05:00|6592.6|6590.8|6593.3|6591.5|6594.3|6592.1|6591.5|6589.7|242
1602151800000|2020-10-08 10:10:00|6593.2|6591.4|6592.5|6590.7|6593.4|6591.6|6592.3|6590.5|143
1602152100000|2020-10-08 10:15:00|6592.4|6590.6|6591.8|6590|6593.3|6591.5|6591.7|6589.9|201
1602152400000|2020-10-08 10:20:00|6591.9|6590.1|6591.7|6589.9|6592.2|6590.4|6590.4|6588.6|215
1602152700000|2020-10-08 10:25:00|6591.8|6590|6590.8|6589|6592.3|6590.5|6590.3|6588.2|154
1602153000000|2020-10-08 10:30:00|6590.7|6588.9|6594.3|6592.5|6594.3|6592.5|6590.4|6588.6|171
1602153300000|2020-10-08 10:35:00|6594.2|6592.4|6594.5|6592.7|6596.1|6594.3|6593.9|6592.1|213
1602153600000|2020-10-08 10:40:00|6594.6|6592.8|6596.6|6594.8|6596.6|6594.8|6594.2|6592.4|212
1602153900000|2020-10-08 10:45:00|6597.3|6595.5|6593.2|6591.4|6597.6|6595.8|6593.1|6591.3|272
1602154200000|2020-10-08 10:50:00|6593.3|6591.5|6591.1|6589.3|6594.2|6592.4|6590.9|6589.1|266
1602154500000|2020-10-08 10:55:00|6591.2|6589.4|6587.3|6584.3|6591.6|6589.8|6586.3|6583.9|320
1602154800000|2020-10-08 11:00:00|6587.2|6584.2|6583.1|6581.3|6588.8|6586.5|6583.1|6581.3|315
1602155100000|2020-10-08 11:05:00|6583.2|6581.4|6586.6|6584.8|6587.4|6585.4|6582.3|6580|255
1602155400000|2020-10-08 11:10:00|6586.5|6584.7|6586.2|6584.4|6586.6|6584.8|6585.4|6583.6|161
1602155700000|2020-10-08 11:15:00|6586.3|6584.5|6584.9|6583.1|6586.5|6584.7|6584.4|6582.6|200
1602156000000|2020-10-08 11:20:00|6584.8|6583|6583.9|6582.1|6585.6|6583.8|6583.1|6581.1|198
1602156300000|2020-10-08 11:25:00|6583.8|6582|6584.4|6582.6|6585.1|6583.3|6583.4|6581.6|130
1602156600000|2020-10-08 11:30:00|6584.5|6582.7|6583.5|6581.7|6584.7|6582.9|6583.4|6581.6|157
1602156900000|2020-10-08 11:35:00|6583.6|6581.8|6583.6|6581.8|6585|6583.2|6583.3|6581.5|188
1602157200000|2020-10-08 11:40:00|6583.5|6581.7|6584.4|6582.6|6584.6|6582.8|6583.3|6580.9|173
1602157500000|2020-10-08 11:45:00|6584.3|6582.5|6584.5|6582.7|6585.1|6583.3|6583.4|6581.6|140
1602157800000|2020-10-08 11:50:00|6584.6|6582.8|6586.3|6584.5|6587.7|6585.9|6584.5|6582.7|211
1602158100000|2020-10-08 11:55:00|6586.2|6584.4|6586.5|6584.7|6586.6|6584.8|6585|6583.2|216
1602158400000|2020-10-08 12:00:00|6586.6|6584.8|6585.8|6584|6587.5|6585.7|6585.7|6583.9|153
1602158700000|2020-10-08 12:05:00|6585.7|6583.9|6587.7|6585.9|6588.9|6587.1|6585.7|6583.9|211
1602159000000|2020-10-08 12:10:00|6587.8|6586|6589.6|6587.8|6590|6588.2|6587.6|6585.8|191
1602159300000|2020-10-08 12:15:00|6589.5|6587.7|6588.3|6586.5|6590.1|6588.3|6587.5|6585.7|223
1602159600000|2020-10-08 12:20:00|6588.4|6586.6|6589.1|6587.3|6591.3|6589.5|6587.2|6585.4|261
1602159900000|2020-10-08 12:25:00|6589.2|6587.4|6587.6|6584.3|6590.9|6589.1|6583.6|6581.8|257
1602160200000|2020-10-08 12:30:00|6588.1|6584.1|6586.5|6584.7|6590.3|6587.5|6583.4|6581.6|367
1602160500000|2020-10-08 12:35:00|6586.6|6584.8|6586.4|6584.6|6587.1|6585|6585.3|6583.5|215
1602160800000|2020-10-08 12:40:00|6586.6|6584.8|6586.6|6584.8|6587|6585.2|6585.3|6583.5|131
1602161100000|2020-10-08 12:45:00|6586.5|6584.7|6585.8|6584|6587.2|6585.4|6585.5|6583.7|197
1602161400000|2020-10-08 12:50:00|6585.7|6583.9|6583.5|6581.7|6585.8|6584|6583.4|6581.4|252
1602161700000|2020-10-08 12:55:00|6582.8|6581|6582.6|6580.8|6585.4|6583.6|6582.2|6580.4|250
1602162000000|2020-10-08 13:00:00|6581.7|6579.9|6576.4|6574.6|6583.6|6581.8|6576.3|6574.5|376
1602162300000|2020-10-08 13:05:00|6576.3|6574.5|6577.6|6575.8|6578.6|6576.8|6574.4|6572.5|448
1602162600000|2020-10-08 13:10:00|6577.5|6575.7|6579.7|6577.9|6579.7|6577.9|6577.2|6575.4|317
1602162900000|2020-10-08 13:15:00|6579.6|6577.8|6579.5|6577.7|6582.8|6581|6579.5|6577.7|257
1602163200000|2020-10-08 13:20:00|6579.6|6577.8|6579.7|6577.9|6580.4|6578.6|6578.3|6576.5|248
1602163500000|2020-10-08 13:25:00|6579.6|6577.8|6579.5|6577.7|6580|6578.2|6578.7|6576.9|217
1602163800000|2020-10-08 13:30:00|6579.4|6577.6|6576.1|6574.3|6579.4|6577.6|6575.6|6573.4|392
1602164100000|2020-10-08 13:35:00|6576.2|6574.4|6579.8|6578|6580.1|6578|6575.9|6574.1|362
1602164400000|2020-10-08 13:40:00|6580|6578.2|6576.1|6574.3|6581.1|6578.7|6574.5|6572.7|348
1602164700000|2020-10-08 13:45:00|6576.2|6574.4|6573.7|6571.9|6576.7|6574.9|6573.5|6571.1|388
1602165000000|2020-10-08 13:50:00|6573.8|6572|6578.7|6576.9|6580.3|6578|6572.9|6570.9|381
1602165300000|2020-10-08 13:55:00|6578.6|6576.8|6576.8|6575|6580.1|6578.1|6573.4|6571.6|422
1602165600000|2020-10-08 14:00:00|6576.6|6574.8|6568.6|6566.8|6578.1|6575.9|6568|6566.2|451
1602165900000|2020-10-08 14:05:00|6568.4|6566.6|6568.6|6566.8|6569.6|6567.8|6566.5|6564.7|328
1602166200000|2020-10-08 14:10:00|6568.5|6566.7|6567.3|6565.5|6569.5|6567.7|6567.2|6565.4|343
1602166500000|2020-10-08 14:15:00|6567.4|6565.6|6567.4|6565.6|6569.2|6566.9|6566.5|6564.7|330
1602166800000|2020-10-08 14:20:00|6567.3|6565.5|6571.2|6569.4|6571.8|6569.9|6566.4|6564.6|341
1602167100000|2020-10-08 14:25:00|6571.3|6569.5|6566.7|6564.9|6571.3|6569.5|6566.7|6564.9|269
1602167400000|2020-10-08 14:30:00|6566.6|6564.8|6568.8|6567|6569.4|6567.6|6565.5|6563.7|310
1602167700000|2020-10-08 14:35:00|6568.7|6566.9|6569.2|6567.4|6569.7|6567.9|6567.9|6566.1|230
1602168000000|2020-10-08 14:40:00|6569.3|6567.5|6568.5|6566.7|6570.2|6568.4|6567.4|6565.6|261
1602168300000|2020-10-08 14:45:00|6568.6|6566.8|6572.6|6570.8|6572.7|6570.9|6568.5|6566.7|252
1602168600000|2020-10-08 14:50:00|6572.5|6570.7|6570.9|6569.1|6573.3|6571.5|6569.7|6567.9|319
1602168900000|2020-10-08 14:55:00|6570.8|6569|6576.7|6574.9|6577.8|6576|6570.8|6569|360
1602169200000|2020-10-08 15:00:00|6576.3|6574.5|6576.7|6574.9|6577.9|6576.1|6574.7|6572.9|306
1602169500000|2020-10-08 15:05:00|6576.8|6575|6578.8|6577|6579.8|6578|6576.8|6575|294
1602169800000|2020-10-08 15:10:00|6578.9|6577.1|6578.7|6576.9|6579.3|6577.5|6577.9|6576.1|193
1602170100000|2020-10-08 15:15:00|6578.8|6577|6575.8|6574|6578.8|6577|6575.4|6573.6|180
1602170400000|2020-10-08 15:20:00|6575.9|6574.1|6576.9|6575.1|6577.1|6575.3|6575.7|6573.9|273
1602170700000|2020-10-08 15:25:00|6577|6575.2|6575.9|6574.1|6577.8|6576|6574.7|6572.9|249
1602171000000|2020-10-08 15:30:00|6576|6574.2|6573.9|6572.1|6576.7|6574.9|6572.8|6570.5|274
1602171300000|2020-10-08 15:35:00|6574|6572.2|6577.7|6575.9|6577.8|6576|6573.7|6571.9|199
1602171600000|2020-10-08 15:40:00|6577.8|6576|6577|6575.2|6578.4|6576.6|6576.7|6574.9|178
1602171900000|2020-10-08 15:45:00|6576.9|6575.1|6576.8|6575|6577.7|6575.9|6576.7|6574.9|152
1602172200000|2020-10-08 15:50:00|6576.7|6574.9|6576.2|6574.4|6577.3|6575.1|6575.6|6573.8|149
1602172500000|2020-10-08 15:55:00|6576.1|6574.3|6575.8|6574|6577.7|6575.9|6575.5|6573.7|269
1602172800000|2020-10-08 16:00:00|6575.7|6573.9|6579|6577.2|6579.1|6577.3|6575.7|6573.9|196
1602173100000|2020-10-08 16:05:00|6578.9|6577.1|6579.9|6578.1|6580.9|6579.1|6578|6576.2|186
1602173400000|2020-10-08 16:10:00|6580|6578.2|6580.6|6578.8|6581|6579.1|6579.6|6577.8|126
1602173700000|2020-10-08 16:15:00|6580.7|6578.9|6578.8|6577|6580.7|6578.9|6578.6|6576.8|185
1602174000000|2020-10-08 16:20:00|6578.7|6576.9|6579.4|6577.6|6580.3|6578.4|6577.7|6575.9|133
1602174300000|2020-10-08 16:25:00|6579.5|6577.7|6579.7|6577.9|6579.8|6578|6578.7|6576.9|106
1602174600000|2020-10-08 16:30:00|6579.6|6577.8|6582.1|6580.3|6582.3|6580.5|6579.6|6577.8|158
1602174900000|2020-10-08 16:35:00|6582.2|6580.4|6581|6579.2|6582.7|6580.9|6580.8|6578.6|186
1602175200000|2020-10-08 16:40:00|6581.1|6579.3|6580.8|6579|6581.1|6579.3|6579.6|6577.8|190
1602175500000|2020-10-08 16:45:00|6580.7|6578.9|6580.8|6579|6581.6|6579.8|6580.5|6578.7|129
1602175800000|2020-10-08 16:50:00|6580.9|6579.1|6581.7|6579.9|6581.7|6579.9|6580.8|6579|67
1602176100000|2020-10-08 16:55:00|6581.8|6580|6580.9|6579.1|6582|6580|6579.8|6577.4|159
1602176400000|2020-10-08 17:00:00|6581|6579.2|6580.8|6579|6582|6579.7|6579.9|6578.1|128
1602176700000|2020-10-08 17:05:00|6580.7|6578.9|6580|6578.2|6581.1|6579|6579.9|6577.7|100
1602177000000|2020-10-08 17:10:00|6580.1|6578.3|6579.8|6578|6580.4|6578.3|6578.8|6577|112
1602177300000|2020-10-08 17:15:00|6579.7|6577.9|6578.7|6576.9|6580|6578.2|6578.4|6576.6|153
1602177600000|2020-10-08 17:20:00|6578.8|6577|6578.7|6576.9|6578.9|6577.1|6578.4|6576.6|88
1602177900000|2020-10-08 17:25:00|6578.8|6577|6578.9|6577.1|6579.6|6577.8|6578.3|6576.5|110
1602178200000|2020-10-08 17:30:00|6578.8|6577|6578.9|6577.1|6579.8|6578|6578.7|6576.9|146
1602178500000|2020-10-08 17:35:00|6579|6577.2|6579.7|6577.9|6579.8|6578|6578.6|6576.8|118
1602178800000|2020-10-08 17:40:00|6579.8|6578|6581.7|6579.9|6581.9|6580.1|6579.7|6577.9|93
1602179100000|2020-10-08 17:45:00|6581.8|6580|6582.9|6581.1|6583.6|6581.8|6581.6|6579.8|138
1602179400000|2020-10-08 17:50:00|6583|6581.2|6584.7|6582.9|6585.1|6583.3|6582.9|6581.1|146
1602179700000|2020-10-08 17:55:00|6584.8|6583|6584.7|6581.7|6585.1|6583.3|6583.7|6581.6|141
1602180000000|2020-10-08 18:00:00|6584.9|6581.9|6582.9|6581.1|6585.3|6582.7|6582.9|6580.8|159
1602180300000|2020-10-08 18:05:00|6583|6581.2|6583|6581.2|6583.2|6581.4|6582.9|6581.1|53
1602180600000|2020-10-08 18:10:00|6583.1|6581.3|6583|6581.2|6583.2|6581.4|6582.9|6581.1|52
1602180900000|2020-10-08 18:15:00|6583.2|6581.4|6583.1|6581.3|6583.7|6581.4|6582.9|6580.7|34
1602181200000|2020-10-08 18:20:00|6583|6581.2|6583|6581.2|6583.3|6581.5|6582.9|6581.1|53
1602181500000|2020-10-08 18:25:00|6583.1|6581.3|6584|6582.2|6584.1|6582.3|6583|6581.2|76
1602181800000|2020-10-08 18:30:00|6584.1|6582.3|6583.8|6582|6584.4|6582.6|6582.8|6581|74
1602182100000|2020-10-08 18:35:00|6583.9|6582.1|6583|6581.2|6583.9|6582.1|6582.8|6581|81
1602182400000|2020-10-08 18:40:00|6582.9|6581.1|6582.9|6581.1|6583.6|6581.6|6582.7|6580.6|110
1602182700000|2020-10-08 18:45:00|6582.8|6581|6582.8|6581|6583|6581.2|6582.5|6580.7|62
1602183000000|2020-10-08 18:50:00|6582.9|6581.1|6582.8|6581|6582.9|6581.1|6582.7|6580.9|64
1602183300000|2020-10-08 18:55:00|6582.9|6581.1|6583.8|6582|6584.3|6582.5|6581.8|6580|181
1602183600000|2020-10-08 19:00:00|6583.7|6581.9|6585.5|6583.7|6586.5|6584.1|6583.6|6581.2|247
1602183900000|2020-10-08 19:05:00|6585.4|6583.6|6585.4|6583.6|6587.4|6585.3|6584.6|6582.6|215
1602184200000|2020-10-08 19:10:00|6585.5|6583.7|6584.4|6582.6|6585.6|6583.8|6584.3|6582.5|115
1602184500000|2020-10-08 19:15:00|6584.5|6582.7|6583.3|6581.5|6585|6583.2|6583.2|6581.1|101
1602184800000|2020-10-08 19:20:00|6583.4|6581.6|6582.6|6580.8|6583.5|6581.7|6582.4|6580.1|115
1602185100000|2020-10-08 19:25:00|6582.7|6580.9|6583.4|6581.6|6584.2|6581.9|6582.6|6580.8|98
1602185400000|2020-10-08 19:30:00|6583.5|6581.7|6583.4|6581.6|6583.7|6581.9|6582.7|6580.9|105
1602185700000|2020-10-08 19:35:00|6583.5|6581.7|6583.5|6581.7|6584.2|6581.9|6583.4|6581.2|70
1602186000000|2020-10-08 19:40:00|6583.4|6581.6|6583.5|6581.7|6583.7|6581.9|6582.5|6580.7|66
1602186300000|2020-10-08 19:45:00|6583.4|6581.6|6581.3|6579.5|6583.5|6581.7|6581.3|6578.9|103
1602186600000|2020-10-08 19:50:00|6581.2|6579.4|6582.4|6580.6|6582.5|6580.6|6581.2|6579.4|122
1602186900000|2020-10-08 19:55:00|6582.3|6580.5|6583.4|6581.6|6584.5|6582.6|6582.1|6580.3|133
1602187200000|2020-10-08 20:00:00|6583.5|6581.7|6583.4|6581.6|6584.4|6582.6|6583.2|6581.4|128
1602187500000|2020-10-08 20:05:00|6583.3|6581.5|6582.5|6580.7|6583.6|6581.7|6582.2|6580.4|112
1602187800000|2020-10-08 20:10:00|6582.6|6580.8|6582.4|6580.6|6582.6|6580.8|6581.3|6579.2|124
1602188100000|2020-10-08 20:15:00|6582.3|6580.5|6581.7|6579.9|6582.5|6580.5|6581.4|6579.2|73
1602188400000|2020-10-08 20:20:00|6581.6|6579.8|6581.5|6579.7|6582.2|6579.9|6581.5|6579.1|43
1602188700000|2020-10-08 20:25:00|6581.6|6579.8|6582|6579|6582.1|6579.8|6581.2|6579|66
1602189000000|2020-10-08 20:30:00|6582.1|6579.1|6581.4|6579.6|6582.2|6579.8|6581.3|6579|63
1602189300000|2020-10-08 20:35:00|6581.5|6579.7|6581.5|6579.7|6582.2|6579.9|6581.4|6579|59
1602189600000|2020-10-08 20:40:00|6581.6|6579.8|6582.3|6580.5|6583.1|6580.8|6581.5|6579.1|56
1602189900000|2020-10-08 20:45:00|6582.4|6580.6|6583.2|6580.2|6584.2|6581.7|6582.2|6579.3|112
1602190200000|2020-10-08 20:50:00|6583.1|6580.1|6584.3|6581.3|6584.3|6581.7|6582.9|6580|87
1602190500000|2020-10-08 20:55:00|6584.2|6581.2|6584.6|6581.6|6584.6|6581.6|6582.8|6579.6|172
1602190800000|2020-10-08 21:00:00|6583.8|6579.8|6586.3|6582.3|6586.3|6582.3|6581|6577|42
1602191100000|2020-10-08 21:05:00|6585.6|6581.6|6584|6580|6586.7|6582.7|6582.9|6578.9|196
1602191400000|2020-10-08 21:10:00|6584.3|6580.3|6577.5|6573.5|6585.2|6581.2|6576.5|6572.5|202
1602191700000|2020-10-08 21:15:00|6577.3|6573.3|6585.1|6581.1|6586|6582|6576.3|6572.3|273
1602192000000|2020-10-08 21:20:00|6585|6581|6585.2|6581.2|6585.7|6581.7|6584.4|6580.4|116
1602192300000|2020-10-08 21:25:00|6585|6581|6584.7|6580.7|6585.7|6581.7|6583.3|6579.3|126
1602192600000|2020-10-08 21:30:00|6584.6|6580.6|6584.2|6580.2|6585.6|6581.6|6583|6579.9|216
1602192900000|2020-10-08 21:35:00|6584.3|6580.3|6585|6581|6586|6582|6583.4|6580|146
1602193200000|2020-10-08 21:40:00|6584.9|6580.9|6584.6|6580.7|6585.9|6581.9|6584.1|6580.4|145
1602193500000|2020-10-08 21:45:00|6584.5|6580.9|6588.2|6584.2|6588.8|6584.8|6584.3|6580.5|150
1602193800000|2020-10-08 21:50:00|6588.3|6584.3|6587.2|6583.2|6589.8|6585.9|6584.9|6581|223
1602194100000|2020-10-08 21:55:00|6587.3|6583.3|6587.2|6583.2|6589.5|6585.5|6586.5|6582.5|193
1602194400000|2020-10-08 22:00:00|6587.1|6583.1|6589.7|6585.7|6590.1|6586.3|6587|6583|316
1602194700000|2020-10-08 22:05:00|6589.8|6585.8|6591.7|6587.7|6593.1|6589.3|6589.3|6585.5|450
1602195000000|2020-10-08 22:10:00|6591.6|6587.8|6590.3|6587.3|6591.8|6588.2|6589.8|6586.4|251
1602195300000|2020-10-08 22:15:00|6590.2|6587.2|6590.4|6587.4|6590.7|6587.7|6588.7|6585.7|152
1602195600000|2020-10-08 22:20:00|6590.3|6587.3|6590.1|6587.1|6590.6|6587.6|6589.8|6586.8|97
1602195900000|2020-10-08 22:25:00|6590|6587|6589.6|6586.6|6591.1|6588.4|6589.5|6586.5|133
1602196200000|2020-10-08 22:30:00|6589.5|6586.5|6588.5|6585.5|6590.2|6587.2|6588.3|6585.3|105
1602196500000|2020-10-08 22:35:00|6588.4|6585.4|6588.4|6585.4|6588.6|6585.6|6588.2|6585.2|44
1602196800000|2020-10-08 22:40:00|6588.5|6585.5|6588.4|6585.4|6588.5|6585.8|6587.4|6585|51
1602197100000|2020-10-08 22:45:00|6588.3|6585.3|6586.5|6583.5|6588.8|6586.6|6585.4|6582.8|100
1602197400000|2020-10-08 22:50:00|6586.4|6583.4|6587.3|6584.3|6587.6|6585.7|6586.3|6583.3|106
1602197700000|2020-10-08 22:55:00|6587.2|6584.2|6586|6583|6587.3|6584.4|6585.4|6582.9|107
1602198000000|2020-10-08 23:00:00|6586.1|6583.1|6587|6584|6587.2|6585|6585.3|6582.8|132
1602198300000|2020-10-08 23:05:00|6586.9|6583.9|6588|6585|6589.2|6586.5|6586|6583|156
1602198600000|2020-10-08 23:10:00|6587.4|6585.6|6587.1|6584.1|6588.1|6585.7|6586.3|6583.6|122
1602198900000|2020-10-08 23:15:00|6587|6584|6587.4|6584.4|6588.1|6585.8|6586.5|6584|225
1602199200000|2020-10-08 23:20:00|6587.5|6584.5|6586.6|6584.8|6587.6|6585.2|6586.3|6583.8|165
1602199500000|2020-10-08 23:25:00|6586.4|6584.6|6587.2|6584.2|6587.9|6585.4|6586.4|6583.8|156
1602199800000|2020-10-08 23:30:00|6587.1|6584.1|6587.5|6585.7|6588.1|6586.3|6586.5|6584.1|144
1602200100000|2020-10-08 23:35:00|6587.4|6585.6|6587.5|6585.7|6588.1|6586.2|6587.2|6585|90
1602200400000|2020-10-08 23:40:00|6587.4|6585.6|6587|6585.2|6588.2|6585.7|6586.7|6584.2|207
1602200700000|2020-10-08 23:45:00|6587.8|6584.8|6588.5|6585.5|6589.1|6586.8|6586.4|6584|216
1602201000000|2020-10-08 23:50:00|6588.6|6585.6|6588.2|6586.4|6589|6586.6|6587.8|6585.3|133
1602201300000|2020-10-08 23:55:00|6588.3|6586.5|6589.7|6587.9|6589.8|6588|6587.7|6585.4|184
1602201600000|2020-10-09 00:00:00|6589.6|6587.8|6590.5|6588.7|6592.3|6590.3|6589.3|6587.5|234
1602201900000|2020-10-09 00:05:00|6590.6|6588.8|6590.4|6588.6|6591.6|6589.8|6590.3|6588.5|169
1602202200000|2020-10-09 00:10:00|6590.5|6588.7|6591.4|6589.6|6591.5|6589.7|6589.3|6587.5|191
1602202500000|2020-10-09 00:15:00|6591.5|6589.7|6590.3|6588.5|6592.5|6590.7|6590.2|6588.4|141
1602202800000|2020-10-09 00:20:00|6590.2|6588.4|6590.3|6588.5|6593|6590.9|6589.2|6587.4|192
1602203100000|2020-10-09 00:25:00|6590.4|6588.6|6590|6587|6590.9|6589.1|6589.4|6586.9|163
1602203400000|2020-10-09 00:30:00|6589.7|6587.9|6593.4|6591.6|6593.6|6591.8|6589.4|6587|219
1602203700000|2020-10-09 00:35:00|6593.5|6591.7|6593.5|6591.7|6594.5|6592.5|6592.8|6591|163
1602204000000|2020-10-09 00:40:00|6593.6|6591.8|6594.6|6592.8|6595.4|6593.6|6593.4|6591.6|140
1602204300000|2020-10-09 00:45:00|6594.7|6592.9|6596.3|6594.5|6596.5|6594.7|6594.7|6592.9|190
1602204600000|2020-10-09 00:50:00|6596.4|6594.6|6595.4|6593.6|6597.1|6594.8|6595.2|6593.4|135
1602204900000|2020-10-09 00:55:00|6595.5|6593.7|6596.2|6594.4|6596.6|6594.8|6594.2|6592|220
1602205200000|2020-10-09 01:00:00|6596.3|6594.5|6596|6594.2|6596.7|6594.9|6595.3|6593.5|242
1602205500000|2020-10-09 01:05:00|6595.7|6593.9|6595.4|6593.6|6596.6|6594.8|6595.2|6592.9|212
1602205800000|2020-10-09 01:10:00|6595.3|6593.5|6597.2|6595.4|6598.8|6596.7|6595.3|6593.5|180
1602206100000|2020-10-09 01:15:00|6597.3|6595.5|6602.4|6600.6|6603.6|6601.6|6597.3|6595.1|349
1602206400000|2020-10-09 01:20:00|6602.7|6600.9|6601.4|6599.6|6604.4|6602.6|6600.4|6598.6|273
1602206700000|2020-10-09 01:25:00|6601.3|6599.5|6600.1|6598.3|6602.9|6600.5|6600.1|6598.2|246
1602207000000|2020-10-09 01:30:00|6600.2|6598.4|6599.1|6597.3|6601.5|6599.7|6598.7|6596.9|245
1602207300000|2020-10-09 01:35:00|6599|6597.2|6599.5|6597.7|6600.4|6598.6|6598|6596.2|222
1602207600000|2020-10-09 01:40:00|6599.6|6597.8|6599.9|6596.9|6600.7|6598.9|6599.4|6596.9|173
1602207900000|2020-10-09 01:45:00|6600|6597|6599.7|6597.9|6600.6|6598.8|6599.2|6596.1|202
1602208200000|2020-10-09 01:50:00|6599.6|6597.8|6600.5|6598.7|6600.6|6598.8|6598.3|6596.5|175
1602208500000|2020-10-09 01:55:00|6600.4|6598.6|6604.2|6602.4|6604.3|6602.5|6600.4|6598.6|301
1602208800000|2020-10-09 02:00:00|6603.6|6601.8|6603.6|6601.8|6604.7|6602.9|6601.8|6599.9|275
1602209100000|2020-10-09 02:05:00|6603.5|6601.7|6604.4|6602.6|6605.2|6603.4|6603.4|6601.6|197
1602209400000|2020-10-09 02:10:00|6604.5|6602.7|6604.5|6602.7|6605.6|6603.5|6604.3|6602.5|138
1602209700000|2020-10-09 02:15:00|6604.4|6602.6|6603.9|6602.1|6605.4|6603.6|6603.5|6601.7|142
1602210000000|2020-10-09 02:20:00|6603.8|6602|6603.2|6601.4|6604.6|6602.8|6602.3|6600.5|132
1602210300000|2020-10-09 02:25:00|6603.1|6601.3|6602.9|6601.1|6603.4|6601.6|6601.4|6599.6|143
1602210600000|2020-10-09 02:30:00|6603|6601.2|6603.5|6601.7|6603.7|6601.9|6603|6601.2|120
1602210900000|2020-10-09 02:35:00|6603.4|6601.6|6606.4|6604.6|6606.6|6604.8|6603.3|6601.5|213
1602211200000|2020-10-09 02:40:00|6607.1|6605.3|6606.3|6604.5|6607.2|6605.4|6604.5|6602.7|185
1602211500000|2020-10-09 02:45:00|6606.4|6604.6|6607.6|6605.8|6608|6606.2|6605.4|6603.6|141
1602211800000|2020-10-09 02:50:00|6607.5|6605.7|6608.3|6606.5|6609.6|6607.8|6607.4|6605.4|277
1602212100000|2020-10-09 02:55:00|6608.2|6606.4|6610.3|6608.5|6610.6|6608.8|6608.1|6606.3|187
1602212400000|2020-10-09 03:00:00|6610.2|6608.4|6611.8|6610|6612.2|6610.4|6609.3|6607.5|239
1602212700000|2020-10-09 03:05:00|6611.9|6610.1|6610.2|6608.4|6613.1|6611.3|6609.9|6608|180
1602213000000|2020-10-09 03:10:00|6610.3|6608.5|6609.5|6607.7|6611.2|6609.4|6609.3|6607.5|130
1602213300000|2020-10-09 03:15:00|6609.4|6607.6|6609.4|6607.6|6609.7|6607.9|6608.4|6606.6|143
1602213600000|2020-10-09 03:20:00|6609.5|6607.7|6609.3|6607.5|6609.9|6608.1|6609.2|6607.4|121
1602213900000|2020-10-09 03:25:00|6609.2|6607.4|6609.6|6607.8|6610.5|6608.7|6609.2|6607.4|161
1602214200000|2020-10-09 03:30:00|6609.5|6607.7|6609.5|6607.7|6609.8|6608|6609.2|6607.4|136
1602214500000|2020-10-09 03:35:00|6609.4|6607.6|6607.3|6605.5|6609.6|6607.8|6607.3|6605.5|101
1602214800000|2020-10-09 03:40:00|6607.2|6605.4|6607.4|6605.6|6608.2|6606.4|6607.1|6605|156
1602215100000|2020-10-09 03:45:00|6606.8|6605|6607.5|6605.7|6607.6|6605.8|6606.7|6604.9|87
1602215400000|2020-10-09 03:50:00|6607.6|6605.8|6608.6|6606.8|6608.7|6606.9|6607.5|6605.5|73
1602215700000|2020-10-09 03:55:00|6608.5|6606.7|6609.4|6607.6|6609.8|6608|6608.4|6606.6|115
1602216000000|2020-10-09 04:00:00|6609.3|6607.5|6609.4|6607.6|6609.6|6607.8|6609.3|6607.5|100
1602216300000|2020-10-09 04:05:00|6609.3|6607.5|6609.5|6607.7|6609.6|6607.8|6609.3|6607.5|72
1602216600000|2020-10-09 04:10:00|6609.4|6607.6|6608.2|6606.4|6609.4|6607.6|6607.3|6605|117
1602216900000|2020-10-09 04:15:00|6608.3|6606.5|6608.5|6606.7|6608.7|6606.9|6608.2|6606.4|91
1602217200000|2020-10-09 04:20:00|6608.4|6606.6|6606.1|6604.3|6608.5|6606.7|6606|6604.2|90
1602217500000|2020-10-09 04:25:00|6606|6604.2|6604.4|6602.6|6606.2|6604.4|6604.2|6602.4|105
1602217800000|2020-10-09 04:30:00|6604.5|6602.7|6605|6603.2|6605.1|6603.3|6604.2|6602.4|67
1602218100000|2020-10-09 04:35:00|6605.1|6603.3|6605.5|6603.7|6605.6|6603.8|6605|6603.2|98
1602218400000|2020-10-09 04:40:00|6605.4|6603.6|6605.3|6603.5|6605.9|6604.1|6605.2|6603.4|111
1602218700000|2020-10-09 04:45:00|6605.2|6603.4|6605.1|6603.3|6605.4|6603.6|6604.2|6602.4|96
1602219000000|2020-10-09 04:50:00|6605|6603.2|6605.4|6603.6|6605.4|6603.6|6605|6603.2|94
1602219300000|2020-10-09 04:55:00|6605.3|6603.5|6605.5|6603.7|6605.6|6603.8|6605.2|6603.4|154
1602219600000|2020-10-09 05:00:00|6605.4|6603.6|6604.4|6602.6|6605.5|6603.7|6604.2|6602.2|132
1602219900000|2020-10-09 05:05:00|6604.5|6602.7|6605.3|6603.5|6605.5|6603.7|6603.7|6601.8|204
1602220200000|2020-10-09 05:10:00|6605.4|6603.6|6606.6|6604.8|6606.9|6605.1|6605.1|6603.3|127
1602220500000|2020-10-09 05:15:00|6606.5|6604.7|6606.5|6604.7|6607.1|6605.3|6606.5|6604.7|131
1602220800000|2020-10-09 05:20:00|6606.6|6604.8|6606.6|6604.8|6607.1|6605.2|6606.3|6604.1|105
1602221100000|2020-10-09 05:25:00|6606.5|6604.7|6606.4|6604.6|6607|6604.8|6605.5|6603.1|144
1602221400000|2020-10-09 05:30:00|6606.3|6604.5|6606.4|6604.6|6606.9|6604.8|6605.4|6603|110
1602221700000|2020-10-09 05:35:00|6606.3|6604.5|6604.5|6602.7|6607.9|6605.6|6604.4|6602.6|121
1602222000000|2020-10-09 05:40:00|6604.4|6602.6|6604.4|6602.6|6604.6|6602.8|6603.1|6601.3|110
1602222300000|2020-10-09 05:45:00|6604.5|6602.7|6604.8|6603|6605.6|6603.8|6604.2|6602.4|160
1602222600000|2020-10-09 05:50:00|6604.7|6602.9|6604.7|6602.9|6605.6|6603.8|6604.1|6602.1|194
1602222900000|2020-10-09 05:55:00|6604.6|6602.8|6604.6|6602.8|6605.8|6603.6|6604.4|6602.6|185
1602223200000|2020-10-09 06:00:00|6604.7|6602.9|6604.8|6603|6605.4|6603.6|6604.3|6602.5|184
1602223500000|2020-10-09 06:05:00|6604.9|6603.1|6602.4|6600.6|6605.1|6603.3|6602|6600.2|233
1602223800000|2020-10-09 06:10:00|6602.5|6600.7|6602.1|6600.3|6602.8|6601|6600.5|6598.7|171
1602224100000|2020-10-09 06:15:00|6602|6600.2|6602.7|6600.9|6604.2|6602.4|6602|6600.2|176
1602224400000|2020-10-09 06:20:00|6602.6|6600.8|6603.4|6601.6|6603.7|6601.9|6602.4|6600.6|148
1602224700000|2020-10-09 06:25:00|6603.5|6601.7|6604.5|6602.7|6604.7|6602.9|6603.4|6601.6|167
1602225000000|2020-10-09 06:30:00|6604.6|6602.8|6604.6|6602.8|6604.7|6602.9|6603.3|6601.5|137
1602225300000|2020-10-09 06:35:00|6604.5|6602.7|6604.6|6602.8|6605.6|6603.8|6603.6|6601.8|185
1602225600000|2020-10-09 06:40:00|6604.7|6602.9|6602.8|6601|6604.7|6602.9|6602.8|6601|185
1602225900000|2020-10-09 06:45:00|6602.7|6600.9|6600.7|6598.9|6603.2|6601|6600.2|6598.4|195
1602226200000|2020-10-09 06:50:00|6600.8|6599|6601.6|6599.8|6602|6600.2|6600|6598.2|173
1602226500000|2020-10-09 06:55:00|6601.7|6599.9|6603.6|6601.8|6603.9|6602.1|6601.6|6599.8|184
1602226800000|2020-10-09 07:00:00|6603.9|6602.1|6607.8|6606|6608.9|6607.1|6603.6|6601.1|358
1602227100000|2020-10-09 07:05:00|6607.7|6605.9|6613.6|6611.8|6614.5|6612.7|6606.8|6605|256
1602227400000|2020-10-09 07:10:00|6613.7|6611.9|6614.7|6612.9|6616.7|6614.9|6613.6|6611.8|266
1602227700000|2020-10-09 07:15:00|6614.6|6612.8|6615.1|6612.1|6616|6614.2|6613.3|6611.1|314
1602228000000|2020-10-09 07:20:00|6614.5|6612.7|6614.6|6611.6|6616.2|6614|6613.8|6611.6|304
1602228300000|2020-10-09 07:25:00|6614.7|6611.7|6615.7|6613.9|6616.6|6614.8|6612.3|6610.5|331
1602228600000|2020-10-09 07:30:00|6615.8|6614|6614.8|6613|6617.3|6615.5|6614.6|6612.8|310
1602228900000|2020-10-09 07:35:00|6614.7|6612.9|6612.9|6611.1|6615.4|6613.6|6612.7|6610.9|308
1602229200000|2020-10-09 07:40:00|6612.8|6611|6610.6|6608.8|6612.8|6611|6609.8|6608|178
1602229500000|2020-10-09 07:45:00|6610.5|6608.7|6608.7|6606.9|6610.9|6609.1|6608.4|6606.3|160
1602229800000|2020-10-09 07:50:00|6608.8|6607|6607.3|6605.5|6609.5|6607.7|6605.5|6603.1|213
1602230100000|2020-10-09 07:55:00|6607.4|6605.6|6609.2|6606.2|6609.8|6607.6|6607|6605.2|219
1602230400000|2020-10-09 08:00:00|6609.4|6606.4|6616.1|6613.1|6616.4|6614.6|6608.7|6606.2|444
1602230700000|2020-10-09 08:05:00|6616.2|6613.2|6610.8|6609|6616.2|6613.7|6610.7|6608.9|316
1602231000000|2020-10-09 08:10:00|6610.7|6608.9|6611.6|6609.8|6613.6|6611.8|6610.5|6608.1|313
1602231300000|2020-10-09 08:15:00|6611.7|6609.9|6611|6608|6612.3|6610.3|6608.8|6607|262
1602231600000|2020-10-09 08:20:00|6610.1|6608.3|6612.4|6610.6|6612.5|6610.7|6609.6|6607.8|210
1602231900000|2020-10-09 08:25:00|6612.5|6610.7|6612.4|6610.6|6613|6610.8|6611.6|6609.1|224
1602232200000|2020-10-09 08:30:00|6612.3|6610.5|6613.2|6610.2|6613.9|6611.7|6612.3|6610.2|156
1602232500000|2020-10-09 08:35:00|6613.3|6610.3|6613.7|6611.9|6614.5|6612.1|6611.7|6609.7|241
1602232800000|2020-10-09 08:40:00|6613.8|6612|6614.2|6611.2|6614.4|6612.6|6613|6610.6|164
1602233100000|2020-10-09 08:45:00|6614.3|6611.3|6616.6|6614.8|6616.8|6615|6613.9|6611.2|212
1602233400000|2020-10-09 08:50:00|6616.5|6614.7|6617.8|6616|6618.9|6616.9|6615.7|6613.9|230
1602233700000|2020-10-09 08:55:00|6617.9|6616.1|6618.5|6616.7|6619.8|6617.7|6617.1|6614.9|354
1602234000000|2020-10-09 09:00:00|6618.6|6616.8|6616.7|6614.9|6620.1|6617.8|6616.6|6614.8|265
1602234300000|2020-10-09 09:05:00|6616.8|6615|6618.2|6616.4|6618.9|6616.8|6616.7|6614.6|207
1602234600000|2020-10-09 09:10:00|6618.3|6616.5|6618.2|6616.4|6619.3|6617.5|6617.5|6615.5|230
1602234900000|2020-10-09 09:15:00|6618.1|6616.3|6614.9|6613.1|6618.9|6616.6|6614.6|6612.8|340
1602235200000|2020-10-09 09:20:00|6614.8|6613|6612.4|6610.6|6615.4|6613.4|6611.5|6609.7|301
1602235500000|2020-10-09 09:25:00|6612.3|6610.5|6610.7|6608.9|6613.1|6611.3|6610.5|6608.5|271
1602235800000|2020-10-09 09:30:00|6611|6609.2|6608.5|6606.7|6612.6|6610.6|6607.7|6605.9|259
1602236100000|2020-10-09 09:35:00|6608.4|6606.6|6608.7|6606.9|6610.1|6607.9|6608.4|6606.6|226
1602236400000|2020-10-09 09:40:00|6608.8|6607|6608.6|6606.8|6609.7|6607.9|6607.6|6605.8|217
1602236700000|2020-10-09 09:45:00|6608.7|6606.9|6609.7|6607.9|6609.8|6608|6607.6|6605.8|234
1602237000000|2020-10-09 09:50:00|6609.8|6608|6611.4|6609.6|6612.2|6609.9|6609.7|6607.9|128
1602237300000|2020-10-09 09:55:00|6611.5|6609.7|6612|6609|6612.1|6609.7|6610.5|6608.2|150
1602237600000|2020-10-09 10:00:00|6612.1|6609.1|6608.5|6606.7|6612.2|6609.7|6608.5|6606.1|183
1602237900000|2020-10-09 10:05:00|6608.4|6606.6|6611.5|6609.7|6612.1|6609.7|6608.4|6606.6|119
1602238200000|2020-10-09 10:10:00|6611.4|6609.6|6612.4|6609.4|6613.1|6610.7|6611.4|6609|121
1602238500000|2020-10-09 10:15:00|6612.3|6609.3|6610.4|6608.6|6612.3|6609.9|6610.2|6607.9|185
1602238800000|2020-10-09 10:20:00|6610.9|6607.9|6610.4|6608.6|6611.4|6608.9|6610.2|6607.9|155
1602239100000|2020-10-09 10:25:00|6610.3|6608.5|6610.6|6608.8|6611.3|6609.3|6609.1|6606.9|217
1602239400000|2020-10-09 10:30:00|6610.7|6608.9|6610.6|6608.8|6611.3|6609.4|6610.5|6608.2|148
1602239700000|2020-10-09 10:35:00|6610.7|6608.9|6611.6|6609.8|6612.3|6609.9|6610.5|6608.1|159
1602240000000|2020-10-09 10:40:00|6611.5|6609.7|6614.3|6612.5|6614.4|6612.6|6611.5|6609.1|216
1602240300000|2020-10-09 10:45:00|6614.4|6612.6|6620.1|6617.1|6620.1|6617.8|6613.9|6612.1|211
1602240600000|2020-10-09 10:50:00|6619.4|6617.6|6619.7|6617.9|6620.8|6618.8|6619.4|6617.2|185
1602240900000|2020-10-09 10:55:00|6619.6|6617.8|6618.4|6616.6|6620.8|6618.7|6617.1|6615.3|163
1602241200000|2020-10-09 11:00:00|6618.1|6616.3|6619|6617.2|6619.8|6618|6616.6|6614.1|332
1602241500000|2020-10-09 11:05:00|6618.9|6617.1|6619|6617.2|6620.2|6617.9|6618.3|6615.9|179
1602241800000|2020-10-09 11:10:00|6619.3|6617.5|6618.4|6616.6|6619.4|6617.6|6616.6|6614.8|228
1602242100000|2020-10-09 11:15:00|6618.3|6616.5|6617.2|6615.4|6618.8|6617|6617.2|6615.1|197
1602242400000|2020-10-09 11:20:00|6617.1|6615.3|6623.2|6620.2|6624|6621.6|6616.5|6614.7|295
1602242700000|2020-10-09 11:25:00|6623.1|6620.1|6620.8|6617.8|6624|6621.8|6618.6|6616.5|313
1602243000000|2020-10-09 11:30:00|6620.9|6617.9|6620.6|6618.8|6623.2|6620.7|6619.5|6617|254
1602243300000|2020-10-09 11:35:00|6620.7|6618.9|6619.7|6617.9|6622.2|6619.9|6619.5|6617.1|266
1602243600000|2020-10-09 11:40:00|6619.6|6617.8|6618.1|6615.1|6619.7|6617.9|6616.9|6614.6|242
1602243900000|2020-10-09 11:45:00|6618.2|6615.2|6618.1|6616.3|6619|6617.1|6617.6|6615.1|199
1602244200000|2020-10-09 11:50:00|6618|6616.2|6620.6|6618.8|6620.7|6618.9|6616.7|6614.7|185
1602244500000|2020-10-09 11:55:00|6620.7|6618.9|6618.4|6616.6|6621.1|6619|6618.3|6616.5|218
1602244800000|2020-10-09 12:00:00|6618.3|6616.5|6618.6|6616.8|6620.3|6618.2|6617.7|6615.6|268
1602245100000|2020-10-09 12:05:00|6618.5|6616.7|6619.6|6617.8|6621.9|6619.7|6618.5|6616.7|233
1602245400000|2020-10-09 12:10:00|6619.7|6617.9|6619.7|6617.9|6621.2|6618.8|6617.7|6615.9|287
1602245700000|2020-10-09 12:15:00|6619.8|6618|6622|6620.2|6622.4|6620.6|6619.7|6617.4|171
1602246000000|2020-10-09 12:20:00|6622.3|6620.5|6624.4|6621.4|6625.4|6623|6622.3|6620.5|255
1602246300000|2020-10-09 12:25:00|6623.8|6622|6624.8|6621.8|6625.3|6623|6622.4|6620.6|273
1602246600000|2020-10-09 12:30:00|6624.7|6621.7|6627.6|6625.8|6628.2|6625.8|6624.7|6621.7|270
1602246900000|2020-10-09 12:35:00|6627.5|6625.7|6630.5|6628.7|6631.1|6628.8|6625.9|6624.1|287
1602247200000|2020-10-09 12:40:00|6630.6|6628.8|6632.3|6629.3|6633.5|6631|6629.4|6627.6|267
1602247500000|2020-10-09 12:45:00|6632.2|6629.2|6638.7|6636.9|6642.1|6639.6|6631.5|6629.2|379
1602247800000|2020-10-09 12:50:00|6638.6|6636.8|6639.6|6637.8|6641.3|6639.5|6637.5|6635.1|357
1602248100000|2020-10-09 12:55:00|6639.7|6637.9|6638.9|6637.1|6642|6639.6|6637.5|6635.7|382
1602248400000|2020-10-09 13:00:00|6638.7|6636.9|6638.3|6635.3|6641.7|6639.5|6637.9|6635.2|401
1602248700000|2020-10-09 13:05:00|6638.4|6635.4|6641.2|6639.4|6643.3|6640.7|6638|6635.3|317
1602249000000|2020-10-09 13:10:00|6641.3|6639.5|6643.5|6641.7|6644.4|6641.8|6640.6|6638.5|291
1602249300000|2020-10-09 13:15:00|6643.6|6641.8|6643|6640|6643.8|6641.8|6641.9|6639.6|255
1602249600000|2020-10-09 13:20:00|6643.1|6640.1|6641.2|6638.2|6643.1|6640.3|6640.3|6638|243
1602249900000|2020-10-09 13:25:00|6640.6|6638.8|6640.4|6638.6|6641.1|6638.9|6639.3|6637.5|179
1602250200000|2020-10-09 13:30:00|6640.5|6638.7|6644.6|6642.8|6644.7|6642.9|6640.4|6638.6|219
1602250500000|2020-10-09 13:35:00|6644.5|6642.7|6642.9|6641.1|6645.1|6642.9|6642.6|6640.8|248
1602250800000|2020-10-09 13:40:00|6643|6641.2|6640.3|6638.5|6643.5|6641.4|6640.3|6638.5|235
1602251100000|2020-10-09 13:45:00|6640.4|6638.6|6641.3|6639.5|6641.6|6639.8|6638.6|6636.8|322
1602251400000|2020-10-09 13:50:00|6641.4|6639.6|6640|6637|6642.1|6640.3|6638.4|6636.6|376
1602251700000|2020-10-09 13:55:00|6640.1|6637.1|6643.2|6640.2|6645.3|6642.9|6639.5|6637.1|366
1602252000000|2020-10-09 14:00:00|6643|6640|6645.4|6643.6|6646.1|6643.8|6642.3|6639.9|325
1602252300000|2020-10-09 14:05:00|6644.7|6642.9|6645.7|6643.9|6648.3|6646.1|6644.7|6642.9|314
1602252600000|2020-10-09 14:10:00|6645.6|6643.8|6644.9|6643.1|6648.1|6645.9|6644.8|6642.9|360
1602252900000|2020-10-09 14:15:00|6644.8|6643|6646.1|6644.3|6647.1|6644.9|6643.6|6641.6|237
1602253200000|2020-10-09 14:20:00|6646|6644.2|6650.5|6647.5|6650.5|6648|6645.7|6643.9|308
1602253500000|2020-10-09 14:25:00|6649.7|6647.9|6650.9|6649.1|6652.1|6650.2|6649.7|6647.4|242
1602253800000|2020-10-09 14:30:00|6650.8|6649|6651.3|6648.3|6651.9|6650.1|6650.5|6648.3|312
1602254100000|2020-10-09 14:35:00|6651.2|6648.2|6647.7|6645.9|6651.3|6648.9|6646.4|6644.6|293
1602254400000|2020-10-09 14:40:00|6647.6|6645.8|6648.6|6646.8|6648.8|6646.9|6647.4|6645.1|202
1602254700000|2020-10-09 14:45:00|6648.5|6646.7|6659.3|6657.5|6661.7|6659.4|6648.5|6646.7|330
1602255000000|2020-10-09 14:50:00|6659.1|6657.3|6660.8|6659|6661.9|6659.5|6658.3|6656|311
1602255300000|2020-10-09 14:55:00|6660.9|6659.1|6660.5|6658.7|6662.1|6660|6659.9|6657.8|376
1602255600000|2020-10-09 15:00:00|6660.4|6658.6|6656.4|6654.6|6660.5|6658.7|6655.5|6653.4|213
1602255900000|2020-10-09 15:05:00|6656.5|6654.7|6657.6|6655.8|6658.9|6656.8|6656.5|6654.2|243
1602256200000|2020-10-09 15:10:00|6657.7|6655.9|6656.4|6654.6|6658.5|6656.7|6656.2|6654.4|181
1602256500000|2020-10-09 15:15:00|6656.3|6654.5|6656.5|6654.7|6656.9|6654.7|6655.4|6652.7|170
1602256800000|2020-10-09 15:20:00|6656.4|6654.6|6658.4|6656.6|6658.4|6656.6|6656.3|6654.1|162
1602257100000|2020-10-09 15:25:00|6658.5|6656.7|6661.4|6659.6|6662|6659.7|6657.6|6655.7|200
1602257400000|2020-10-09 15:30:00|6661.3|6659.5|6665.4|6663.6|6665.4|6663.6|6660.5|6658.1|282
1602257700000|2020-10-09 15:35:00|6665.5|6663.7|6666.6|6664.8|6668.1|6665.7|6665.3|6663.3|191
1602258000000|2020-10-09 15:40:00|6666.5|6664.7|6666.3|6663.3|6667.2|6664.8|6663.6|6661.8|225
1602258300000|2020-10-09 15:45:00|6665.6|6663.8|6668.7|6666.9|6669|6667.2|6665.5|6663.1|279
1602258600000|2020-10-09 15:50:00|6668.8|6667|6665.4|6663.6|6669.9|6667.8|6665.2|6663.2|267
1602258900000|2020-10-09 15:55:00|6665.5|6663.7|6666.4|6664.6|6668.2|6666|6665.3|6663.1|237
1602259200000|2020-10-09 16:00:00|6666.5|6664.7|6666.6|6664.8|6666.7|6664.9|6665|6662.7|174
1602259500000|2020-10-09 16:05:00|6666.4|6664.6|6668.5|6666.7|6669|6666.8|6666.4|6664.6|174
1602259800000|2020-10-09 16:10:00|6669|6666|6668.7|6666.9|6669|6667|6666.6|6664.8|142
1602260100000|2020-10-09 16:15:00|6668.8|6667|6669.6|6667.8|6671.1|6668.7|6668.5|6666.4|123
1602260400000|2020-10-09 16:20:00|6669.5|6667.7|6670.9|6669.1|6671.8|6669.8|6669.4|6667.6|163
1602260700000|2020-10-09 16:25:00|6671|6669.2|6667.3|6665.5|6672.1|6670.1|6667|6665.2|240
1602261000000|2020-10-09 16:30:00|6667.4|6665.6|6668.5|6666.7|6669.2|6666.8|6667.2|6665.2|175
1602261300000|2020-10-09 16:35:00|6669.3|6667.5|6670|6668.2|6671.2|6668.9|6669.2|6667|165
1602261600000|2020-10-09 16:40:00|6670.6|6667.6|6667.6|6665.8|6670.6|6668.2|6666.6|6664.3|237
1602261900000|2020-10-09 16:45:00|6667.5|6665.7|6666.6|6664.8|6668.2|6665.8|6665.5|6663.3|151
1602262200000|2020-10-09 16:50:00|6666.5|6664.7|6667.2|6665.4|6667.5|6665.7|6666.5|6664.7|157
1602262500000|2020-10-09 16:55:00|6667.3|6665.5|6664.5|6662.7|6667.6|6665.8|6664.4|6662.6|169
1602262800000|2020-10-09 17:00:00|6664.6|6662.8|6664.6|6662.8|6665.7|6663.7|6664.4|6662.4|140
1602263100000|2020-10-09 17:05:00|6664.7|6662.9|6665.1|6663.3|6666.2|6663.9|6664.5|6662.4|127
1602263400000|2020-10-09 17:10:00|6665.2|6663.4|6666.1|6663.1|6666.2|6664.2|6664.6|6662.4|118
1602263700000|2020-10-09 17:15:00|6665.6|6663.8|6664.6|6662.8|6666.2|6664|6664.5|6662.3|163
1602264000000|2020-10-09 17:20:00|6664.5|6662.7|6662.7|6660.9|6666.1|6663.7|6662.6|6660.8|136
1602264300000|2020-10-09 17:25:00|6662.6|6660.8|6662.3|6660.5|6663.5|6661.7|6662.2|6660.4|144
1602264600000|2020-10-09 17:30:00|6662.4|6660.6|6663.4|6661.6|6663.5|6661.7|6661.2|6659.4|119
1602264900000|2020-10-09 17:35:00|6663.3|6661.5|6665.5|6663.7|6665.5|6663.7|6662.3|6660.5|140
1602265200000|2020-10-09 17:40:00|6665.4|6663.6|6665.1|6663.3|6666.1|6664.3|6665|6663.2|108
1602265500000|2020-10-09 17:45:00|6665|6663.2|6668.4|6666.6|6668.6|6666.8|6664.6|6662.8|126
1602265800000|2020-10-09 17:50:00|6668.5|6666.7|6667.2|6665.4|6668.5|6666.7|6666.4|6664.1|102
1602266100000|2020-10-09 17:55:00|6667.1|6665.3|6667.2|6664.2|6667.3|6665.5|6666.3|6664|85
1602266400000|2020-10-09 18:00:00|6667.1|6664.1|6667.2|6664.2|6667.3|6664.9|6665.6|6663.1|109
1602266700000|2020-10-09 18:05:00|6666.6|6664.8|6665.6|6663.8|6667.3|6664.8|6664.7|6662.9|91
1602267000000|2020-10-09 18:10:00|6665.7|6663.9|6664.5|6662.7|6665.7|6663.9|6664.4|6662|83
1602267300000|2020-10-09 18:15:00|6664.6|6662.8|6663.7|6661.9|6664.9|6662.8|6663.5|6661.7|93
1602267600000|2020-10-09 18:20:00|6663.8|6662|6664.8|6663|6665.4|6663|6663.7|6661.9|53
1602267900000|2020-10-09 18:25:00|6664.7|6662.9|6666.8|6665|6667.3|6665|6664.7|6662.9|93
1602268200000|2020-10-09 18:30:00|6666.7|6664.9|6667.9|6666.1|6668.4|6666.1|6666.6|6664.2|69
1602268500000|2020-10-09 18:35:00|6668|6666.2|6666.7|6664.9|6669.5|6667.1|6666.6|6664.5|95
1602268800000|2020-10-09 18:40:00|6667.2|6664.2|6668|6665|6668.4|6666|6665.8|6663.3|160
1602269100000|2020-10-09 18:45:00|6668.2|6665.2|6666.3|6663.3|6668.3|6666|6665.3|6663.1|124
1602269400000|2020-10-09 18:50:00|6666.2|6663.2|6664.2|6661.2|6666.3|6663.7|6663.6|6661.2|82
1602269700000|2020-10-09 18:55:00|6664.3|6661.3|6666.6|6664.8|6666.8|6665|6663.5|6661.2|146
1602270000000|2020-10-09 19:00:00|6666.5|6664.7|6666.3|6663.3|6668.2|6665.7|6665.6|6663.3|97
1602270300000|2020-10-09 19:05:00|6666.2|6663.2|6666.1|6663.1|6666.3|6663.9|6664.8|6662.6|73
1602270600000|2020-10-09 19:10:00|6666.2|6663.2|6665.2|6662.2|6666.3|6663.9|6664.7|6662|68
1602270900000|2020-10-09 19:15:00|6665.3|6662.3|6666.2|6663.2|6666.4|6663.8|6664.5|6662|83
1602271200000|2020-10-09 19:20:00|6666.1|6663.1|6667.4|6664.4|6667.5|6665.1|6665.5|6663.1|58
1602271500000|2020-10-09 19:25:00|6667.5|6664.5|6667.7|6665.9|6668.5|6666.1|6666.8|6664.4|85
1602271800000|2020-10-09 19:30:00|6667.6|6665.8|6667.7|6665.9|6668.4|6666.1|6666.7|6664.4|95
1602272100000|2020-10-09 19:35:00|6667.6|6665.8|6668.3|6665.3|6668.4|6665.9|6667.5|6665|106
1602272400000|2020-10-09 19:40:00|6668.2|6665.2|6667.8|6666|6668.4|6666.3|6667|6664.3|119
1602272700000|2020-10-09 19:45:00|6667.7|6665.9|6668.1|6665.1|6668.3|6666|6666.7|6664.2|148
1602273000000|2020-10-09 19:50:00|6668.2|6665.2|6669.3|6666.3|6669.4|6666.6|6667.5|6665.1|106
1602273300000|2020-10-09 19:55:00|6669.2|6666.2|6670.2|6667.2|6670.3|6667.3|6667.4|6665.1|119
1602273600000|2020-10-09 20:00:00|6670.4|6667.4|6669.2|6666.2|6670.6|6667.6|6668.6|6666.1|84
1602273900000|2020-10-09 20:05:00|6669|6666|6670.3|6667.3|6670.3|6667.8|6668.5|6665.7|72
1602274200000|2020-10-09 20:10:00|6670.2|6667.2|6671.3|6668.3|6671.4|6668.8|6670.1|6667.1|86
1602274500000|2020-10-09 20:15:00|6671.2|6668.2|6671.2|6668.2|6671.5|6669|6670.5|6668.1|59
1602274800000|2020-10-09 20:20:00|6672.2|6669.2|6672.8|6669.8|6673.3|6670.9|6671.8|6669.1|87
1602275100000|2020-10-09 20:25:00|6672.6|6669.6|6673.1|6670.1|6673.5|6670.9|6671.6|6668.9|81
1602275400000|2020-10-09 20:30:00|6673.2|6670.2|6674.2|6671.2|6674.4|6671.4|6673.1|6670.1|86
1602275700000|2020-10-09 20:35:00|6674.3|6671.3|6672.6|6669.6|6674.7|6671.9|6672|6669.3|138
1602276000000|2020-10-09 20:40:00|6672.5|6669.5|6672.3|6669.3|6672.7|6669.7|6671.1|6668.2|95
1602276300000|2020-10-09 20:45:00|6672.2|6669.2|6673.8|6670.8|6674|6671|6672.1|6669.1|105
1602276600000|2020-10-09 20:50:00|6673.7|6670.7|6673.2|6670.2|6673.9|6670.9|6672|6669|131
1602276900000|2020-10-09 20:55:00|6673.3|6670.3|6671.9|6667.9|6676.1|6672.1|6671.5|6667.5|179
1602446400000|2020-10-11 20:00:00|6653.6|6647.2|6653.8|6647.4|6655.3|6649.8|6653.6|6647.2|9
1602446700000|2020-10-11 20:05:00|6655.3|6649.8|6655.3|6649|6655.8|6650.3|6653.5|6648|21
1602447000000|2020-10-11 20:10:00|6655.2|6649.8|6656|6652|6656.3|6652|6655.2|6649|7
1602447300000|2020-10-11 20:15:00|6656.8|6650.5|6656.8|6650.5|6656.8|6650.5|6656.8|6650.5|1
1602447600000|2020-10-11 20:20:00|6656.4|6650.9|6660.9|6654.8|6664.2|6655|6656.2|6650.7|19
1602447900000|2020-10-11 20:25:00|6664.1|6654.1|6663.5|6653.5|6664.8|6657.7|6659.2|6653.5|28
1602448200000|2020-10-11 20:30:00|6659.1|6653.6|6659.6|6654.1|6659.6|6654.1|6659.1|6653.6|4
1602448500000|2020-10-11 20:35:00|6659.5|6654|6660.3|6654.5|6663|6654.7|6658.8|6653|18
1602448800000|2020-10-11 20:40:00|6660.4|6654.4|6663.2|6654.6|6664.1|6656.1|6658|6651.5|25
1602449100000|2020-10-11 20:45:00|6661.1|6655.6|6659.5|6654|6662.9|6655.6|6659.4|6653.2|9
1602449400000|2020-10-11 20:50:00|6659.6|6654.1|6662.9|6652.9|6662.9|6654.1|6659.5|6652.9|3
1602449700000|2020-10-11 20:55:00|6662.6|6652.6|6659|6653.5|6662.9|6653.5|6658.7|6652.6|7
1602450000000|2020-10-11 21:00:00|6661.8|6653.2|6658.3|6654.3|6662.2|6656|6657.4|6651|93
1602450300000|2020-10-11 21:05:00|6658.5|6654.5|6659.4|6655.4|6659.5|6656|6658.1|6654.1|97
1602450600000|2020-10-11 21:10:00|6659.1|6655.1|6659.1|6655.1|6659.6|6655.6|6658.6|6654.6|78
1602450900000|2020-10-11 21:15:00|6658.8|6654.8|6659|6655|6659.4|6655.4|6658.8|6654.8|102
1602451200000|2020-10-11 21:20:00|6659.1|6655.1|6659.3|6655.3|6659.6|6655.6|6658.8|6654.8|84
1602451500000|2020-10-11 21:25:00|6659.2|6655.2|6659.2|6655.2|6659.5|6655.5|6658.8|6654.8|96
1602451800000|2020-10-11 21:30:00|6659.3|6655.3|6659.4|6655.4|6659.5|6655.5|6659|6655|106
1602452100000|2020-10-11 21:35:00|6659.3|6655.3|6659.6|6655.6|6659.9|6656|6658.8|6655.1|97
1602452400000|2020-10-11 21:40:00|6659.7|6655.7|6658.7|6654.7|6659.7|6655.7|6658.2|6654.2|105
1602452700000|2020-10-11 21:45:00|6659|6655|6656.2|6652.2|6659.1|6655.1|6656.1|6652.1|171
1602453000000|2020-10-11 21:50:00|6656.1|6652.1|6656.7|6652.7|6657.2|6653.2|6656|6652|141
1602453300000|2020-10-11 21:55:00|6656.6|6652.6|6657.8|6653.8|6658.3|6654.3|6655.6|6651.6|144
1602453600000|2020-10-11 22:00:00|6658.1|6654.1|6664.1|6660.1|6664.5|6661.1|6657.8|6653.8|537
1602453900000|2020-10-11 22:05:00|6663.4|6659.4|6663.9|6660.9|6664.2|6661.1|6661.4|6657.4|417
1602454200000|2020-10-11 22:10:00|6663.8|6660.8|6663.2|6660.2|6663.9|6660.9|6661.8|6658.6|213
1602454500000|2020-10-11 22:15:00|6663.8|6660.8|6667.6|6664.6|6669.1|6666.1|6663.7|6660.7|194
1602454800000|2020-10-11 22:20:00|6667.5|6664.5|6667.6|6664.6|6668.8|6665.8|6666.8|6663.8|142
1602455100000|2020-10-11 22:25:00|6667.7|6664.7|6668.6|6665.6|6669.6|6666.6|6667.6|6664.6|133
1602455400000|2020-10-11 22:30:00|6668.5|6665.5|6667.2|6664.2|6668.9|6665.9|6666.1|6663.1|181
1602455700000|2020-10-11 22:35:00|6667.1|6664.1|6668.7|6665.7|6668.9|6665.9|6666.1|6663.1|122
1602456000000|2020-10-11 22:40:00|6668.5|6665.5|6667.8|6664.8|6668.8|6665.8|6667.6|6664.6|113
1602456300000|2020-10-11 22:45:00|6667.7|6664.7|6667.2|6664.2|6667.8|6664.8|6666.6|6663.6|66
1602456600000|2020-10-11 22:50:00|6667.3|6664.3|6667.2|6664.2|6668.2|6665.7|6667.1|6664.1|73
1602456900000|2020-10-11 22:55:00|6667.4|6664.4|6665.8|6662.8|6667.4|6664.4|6664.6|6661.6|137
1602457200000|2020-10-11 23:00:00|6665.9|6662.9|6665|6662|6666.2|6663.2|6664.3|6661.3|151
1602457500000|2020-10-11 23:05:00|6665.1|6662.1|6666.5|6663.5|6666.7|6663.8|6663.4|6661.2|167
1602457800000|2020-10-11 23:10:00|6666.6|6663.6|6666.3|6663.3|6667.3|6664.8|6665.4|6662.9|137
1602458100000|2020-10-11 23:15:00|6666.2|6663.2|6667.4|6664.4|6667.4|6664.9|6666.2|6663.2|171
1602458400000|2020-10-11 23:20:00|6667.3|6664.3|6668.2|6665.2|6669.4|6667.1|6667.1|6664.1|191
1602458700000|2020-10-11 23:25:00|6668.3|6665.3|6666.7|6663.7|6668.5|6666.1|6666|6663.6|163
1602459000000|2020-10-11 23:30:00|6666.1|6664.3|6663.9|6660.9|6666.8|6664.5|6662.4|6660.1|195
1602459300000|2020-10-11 23:35:00|6664|6661|6665.2|6662.2|6665.3|6662.5|6663.6|6660.6|107
1602459600000|2020-10-11 23:40:00|6665.1|6662.1|6665.9|6662.9|6666.2|6663.8|6663.3|6660.9|187
1602459900000|2020-10-11 23:45:00|6665.8|6662.8|6667.5|6665.7|6669.3|6666.9|6665.4|6662.8|179
1602460200000|2020-10-11 23:50:00|6667.6|6665.8|6665.6|6662.6|6668.2|6665.8|6664.7|6662.5|130
1602460500000|2020-10-11 23:55:00|6665.4|6662.4|6665.4|6662.4|6665.7|6663.6|6663.9|6661.5|154
1602460800000|2020-10-12 00:00:00|6665.3|6662.3|6663.7|6661.9|6665.4|6662.6|6659.2|6656.7|296
1602461100000|2020-10-12 00:05:00|6663.6|6661.8|6665.4|6663.6|6665.4|6663.6|6661.5|6659.1|284
1602461400000|2020-10-12 00:10:00|6665.3|6663.5|6662.1|6659.1|6666|6663.6|6661.2|6658.6|219
1602461700000|2020-10-12 00:15:00|6662.2|6659.2|6659.9|6656.9|6662.2|6659.5|6658.9|6656.8|220
1602462000000|2020-10-12 00:20:00|6659.8|6656.8|6661.8|6658.8|6665.6|6662.6|6659.3|6656.8|260
1602462300000|2020-10-12 00:25:00|6661.9|6658.9|6661|6658|6662.2|6659.5|6660.4|6657.8|217
1602462600000|2020-10-12 00:30:00|6660.9|6657.9|6662.3|6660.5|6662.6|6660.5|6660.4|6657.9|259
1602462900000|2020-10-12 00:35:00|6662.2|6660.4|6659.7|6657.9|6662.6|6660.5|6659.6|6657.3|231
1602463200000|2020-10-12 00:40:00|6659.8|6658|6659|6657.2|6660|6658.1|6658.9|6656.6|188
1602463500000|2020-10-12 00:45:00|6658.9|6657.1|6655.2|6653.4|6659.1|6657.3|6654.8|6652.1|295
1602463800000|2020-10-12 00:50:00|6655.1|6653.3|6656.7|6653.7|6657.1|6655.1|6654.7|6652.9|213
1602464100000|2020-10-12 00:55:00|6656.8|6653.8|6658.1|6656.3|6659.6|6657.8|6656.3|6653.8|218
1602464400000|2020-10-12 01:00:00|6658|6656.2|6658.1|6655.1|6658.2|6656.3|6655.3|6652.9|333
1602464700000|2020-10-12 01:05:00|6658|6655|6658.1|6655.1|6659.1|6656.6|6656.8|6654.7|209
1602465000000|2020-10-12 01:10:00|6658|6655|6656.9|6653.9|6659.9|6657.5|6656.9|6653.9|280
1602465300000|2020-10-12 01:15:00|6656.8|6653.8|6661.8|6658.8|6661.9|6659.5|6653.7|6650.7|355
1602465600000|2020-10-12 01:20:00|6661.6|6658.6|6665.6|6662.6|6666.2|6664.2|6661|6658.6|333
1602465900000|2020-10-12 01:25:00|6665.5|6662.5|6661.7|6659.9|6667|6664.3|6661.5|6659.7|282
1602466200000|2020-10-12 01:30:00|6661.8|6660|6663.8|6662|6665|6662.5|6661.1|6659.3|301
1602466500000|2020-10-12 01:35:00|6663.9|6662.1|6663.5|6661.7|6665.9|6663.5|6662.5|6660.1|261
1602466800000|2020-10-12 01:40:00|6663.6|6661.8|6663.1|6661.3|6664.9|6662.7|6662.2|6659.7|283
1602467100000|2020-10-12 01:45:00|6663|6661.2|6664.8|6661.8|6664.8|6662.5|6662.7|6660|209
1602467400000|2020-10-12 01:50:00|6664.2|6662.4|6661.8|6658.8|6665.3|6663|6661|6658.7|203
1602467700000|2020-10-12 01:55:00|6661.1|6659.3|6664.9|6661.9|6665.1|6662.5|6661.1|6658.8|179
1602468000000|2020-10-12 02:00:00|6665|6662|6664.1|6662.3|6667.1|6664.1|6663.4|6660.9|215
1602468300000|2020-10-12 02:05:00|6664.2|6662.4|6665.1|6662.1|6667.2|6664.4|6664.2|6662|141
1602468600000|2020-10-12 02:10:00|6665.2|6662.2|6665.1|6662.1|6665.2|6662.7|6662.6|6660.7|169
1602468900000|2020-10-12 02:15:00|6664.9|6661.9|6662.6|6660.8|6665.2|6662.5|6662.2|6659.8|145
1602469200000|2020-10-12 02:20:00|6662.7|6660.9|6663|6660|6663.2|6660.9|6661.5|6659.5|161
1602469500000|2020-10-12 02:25:00|6663.1|6660.1|6662.9|6659.9|6663.4|6660.9|6662|6659.6|102
1602469800000|2020-10-12 02:30:00|6662.8|6659.8|6663.6|6661.8|6664.2|6662|6662.1|6659.8|133
1602470100000|2020-10-12 02:35:00|6662.9|6661.1|6663.5|6661.7|6665.9|6663.7|6662.9|6660.9|164
1602470400000|2020-10-12 02:40:00|6664.2|6661.2|6663.8|6662|6665.1|6662.8|6663.4|6661.2|126
1602470700000|2020-10-12 02:45:00|6663.9|6662.1|6664.2|6662.4|6664.6|6662.6|6663.2|6660.7|118
1602471000000|2020-10-12 02:50:00|6663.7|6661.9|6662.6|6660.8|6663.9|6662.1|6662.4|6660.1|147
1602471300000|2020-10-12 02:55:00|6662.7|6660.9|6663.4|6660.4|6663.5|6661.1|6662.4|6659.9|128
1602471600000|2020-10-12 03:00:00|6663.3|6660.3|6661.1|6659.3|6663.4|6660.9|6660.5|6658.6|112
1602471900000|2020-10-12 03:05:00|6660.9|6659.1|6660.6|6658.8|6661.5|6659.2|6658.4|6656.5|134
1602472200000|2020-10-12 03:10:00|6660.7|6658.9|6662.4|6660.6|6663|6661.2|6660.2|6658.4|162
1602472500000|2020-10-12 03:15:00|6662.5|6660.7|6663.7|6661.9|6665.3|6662.9|6662.4|6660.6|136
1602472800000|2020-10-12 03:20:00|6663.8|6662|6665.2|6663.4|6666.3|6664|6663.8|6662|118
1602473100000|2020-10-12 03:25:00|6665.1|6663.3|6665.2|6663.4|6666.3|6663.9|6664.6|6662.6|154
1602473400000|2020-10-12 03:30:00|6665.3|6663.5|6664.3|6662.5|6666.1|6663.9|6663.5|6661.7|136
1602473700000|2020-10-12 03:35:00|6664.2|6662.4|6664.4|6662.6|6665.1|6662.9|6664.1|6661.9|135
1602474000000|2020-10-12 03:40:00|6664.5|6662.7|6664.5|6662.7|6665.2|6662.9|6664.3|6661.9|92
1602474300000|2020-10-12 03:45:00|6664.4|6662.6|6664.5|6662.7|6665.2|6663.4|6664.3|6662.5|87
1602474600000|2020-10-12 03:50:00|6664.6|6662.8|6663.5|6661.7|6664.6|6662.8|6662.6|6660.6|104
1602474900000|2020-10-12 03:55:00|6663.4|6661.6|6664.1|6662.3|6664.5|6662.5|6663.4|6661.4|53
1602475200000|2020-10-12 04:00:00|6664.2|6662.4|6665.6|6663.8|6666|6663.8|6664.2|6662.4|116
1602475500000|2020-10-12 04:05:00|6665.5|6663.7|6665.8|6664|6666.5|6664.7|6665.5|6663.7|62
1602475800000|2020-10-12 04:10:00|6665.7|6663.9|6665.3|6663.5|6666.2|6664.4|6665.2|6663|80
1602476100000|2020-10-12 04:15:00|6665.2|6663.4|6665.6|6663.8|6666|6663.8|6665.2|6662.9|72
1602476400000|2020-10-12 04:20:00|6665.5|6663.7|6667.6|6665.8|6668.8|6666.3|6665.5|6663.7|103
1602476700000|2020-10-12 04:25:00|6667.5|6665.7|6666.2|6664.4|6668.8|6666.4|6665.9|6663.7|187
1602477000000|2020-10-12 04:30:00|6666.3|6664.5|6665.3|6663.5|6666.6|6664.5|6665|6662.9|170
1602477300000|2020-10-12 04:35:00|6665.4|6663.6|6665.3|6663.5|6665.7|6663.8|6664.7|6662.6|164
1602477600000|2020-10-12 04:40:00|6665.2|6663.4|6664.2|6662.4|6666.4|6664.1|6663.2|6660.8|188
1602477900000|2020-10-12 04:45:00|6664.3|6662.5|6665.3|6662.3|6666.1|6663.7|6664.2|6662.3|110
1602478200000|2020-10-12 04:50:00|6664.7|6662.9|6664.5|6662.7|6665.5|6663.5|6664.4|6662.4|110
1602478500000|2020-10-12 04:55:00|6664.6|6662.8|6665.5|6663.7|6666.1|6663.7|6663.5|6661.4|135
1602478800000|2020-10-12 05:00:00|6665.6|6663.8|6666.6|6664.8|6667.6|6665.8|6665.5|6663.7|137
1602479100000|2020-10-12 05:05:00|6666.7|6664.9|6667.5|6665.7|6667.8|6665.8|6666.6|6664.5|126
1602479400000|2020-10-12 05:10:00|6667.3|6665.5|6667.5|6665.7|6668.9|6666.5|6667.2|6665.3|129
1602479700000|2020-10-12 05:15:00|6667.4|6665.6|6667.7|6665.9|6667.7|6665.9|6666.4|6664.6|92
1602480000000|2020-10-12 05:20:00|6667.6|6665.8|6668.7|6666.9|6669.1|6667.3|6667.5|6665.7|151
1602480300000|2020-10-12 05:25:00|6668.8|6667|6669.2|6667.4|6669.8|6668|6668.5|6666.5|173
1602480600000|2020-10-12 05:30:00|6669.1|6667.3|6670|6667|6670|6667.6|6667.2|6665|198
1602480900000|2020-10-12 05:35:00|6669|6667.2|6668.7|6666.9|6670.2|6667.7|6667.5|6665.7|179
1602481200000|2020-10-12 05:40:00|6668.6|6666.8|6671.2|6669.4|6671.3|6669.5|6668.6|6666.8|190
1602481500000|2020-10-12 05:45:00|6671.3|6669.5|6670.3|6668.5|6671.9|6669.5|6669.5|6667.6|221
1602481800000|2020-10-12 05:50:00|6670.2|6668.4|6668.6|6666.8|6671.1|6668.5|6668.2|6666.1|188
1602482100000|2020-10-12 05:55:00|6668.5|6666.7|6668|6665|6668.5|6666.7|6666.6|6664.3|193
1602482400000|2020-10-12 06:00:00|6667.9|6664.9|6667.8|6664.8|6668.6|6666.5|6665.8|6663.3|306
1602482700000|2020-10-12 06:05:00|6667.9|6664.9|6662.8|6661|6667.9|6665.4|6662.5|6660.4|350
1602483000000|2020-10-12 06:10:00|6662.7|6660.9|6664.8|6661.8|6665.7|6663.6|6662.3|6660.2|233
1602483300000|2020-10-12 06:15:00|6664.1|6662.3|6664.5|6662.7|6664.9|6663.1|6663.3|6661.4|187
1602483600000|2020-10-12 06:20:00|6664.6|6662.8|6663.4|6661.6|6665.1|6663|6663.3|6661.1|158
1602483900000|2020-10-12 06:25:00|6663.5|6661.7|6663.7|6660.7|6664.8|6662.4|6661.6|6659.3|219
1602484200000|2020-10-12 06:30:00|6663|6661.2|6661.3|6659.5|6663.8|6661.3|6661.3|6659|213
1602484500000|2020-10-12 06:35:00|6661.4|6659.6|6662.1|6659.1|6663.1|6661.3|6661.3|6659|202
1602484800000|2020-10-12 06:40:00|6661.5|6659.7|6661.2|6659.4|6662.7|6660.4|6659.4|6657|218
1602485100000|2020-10-12 06:45:00|6661.1|6659.3|6661.8|6660|6662.5|6660.4|6660.6|6658.5|220
1602485400000|2020-10-12 06:50:00|6661.7|6659.9|6662.5|6660.7|6662.7|6660.9|6661.4|6659.6|153
1602485700000|2020-10-12 06:55:00|6662.6|6660.8|6662.7|6660.9|6663.2|6661.4|6661.5|6659.6|207
1602486000000|2020-10-12 07:00:00|6662.8|6661|6665.2|6662.2|6665.5|6663.3|6661.6|6659.8|306
1602486300000|2020-10-12 07:05:00|6665.1|6662.1|6664|6661|6665.2|6662.7|6663.3|6661|222
1602486600000|2020-10-12 07:10:00|6664.1|6661.1|6662.3|6660.5|6664.1|6661.7|6660.4|6658|307
1602486900000|2020-10-12 07:15:00|6662.4|6660.6|6663.1|6660.1|6663.2|6660.8|6660.5|6658.5|358
1602487200000|2020-10-12 07:20:00|6663|6660|6657.2|6655.4|6663.4|6661|6657|6654.8|352
1602487500000|2020-10-12 07:25:00|6657.3|6655.5|6656.4|6654.6|6658.1|6655.7|6655.1|6653.1|257
1602487800000|2020-10-12 07:30:00|6657.1|6654.1|6657.2|6655.4|6658.2|6655.8|6655.9|6653.6|264
1602488100000|2020-10-12 07:35:00|6657.3|6655.5|6657.6|6655.8|6658.2|6655.8|6655.9|6654.1|309
1602488400000|2020-10-12 07:40:00|6657.5|6655.7|6660.1|6658.3|6661.1|6658.8|6656.8|6655|167
1602488700000|2020-10-12 07:45:00|6660|6658.2|6660.4|6658.6|6661.2|6658.9|6658.7|6656.9|271
1602489000000|2020-10-12 07:50:00|6660.5|6658.7|6660.7|6658.9|6662.2|6660.3|6659.6|6657.8|317
1602489300000|2020-10-12 07:55:00|6660.8|6659|6663.5|6661.7|6664.2|6661.9|6659.8|6658|216
1602489600000|2020-10-12 08:00:00|6663.6|6661.8|6663.6|6661.8|6664.6|6662.8|6661.7|6659.9|220
1602489900000|2020-10-12 08:05:00|6663.7|6661.9|6662.4|6660.6|6664.6|6662.8|6661.9|6660.1|205
1602490200000|2020-10-12 08:10:00|6662.5|6660.7|6663.7|6661.9|6664.2|6662.4|6662.2|6660.4|181
1602490500000|2020-10-12 08:15:00|6663.6|6661.8|6663.6|6661.8|6664.6|6662.8|6662.6|6660.8|238
1602490800000|2020-10-12 08:20:00|6663.5|6661.7|6664.6|6662.8|6664.9|6663.1|6663.1|6660.9|268
1602491100000|2020-10-12 08:25:00|6664.4|6662.6|6661.6|6659.8|6664.6|6662.8|6661.5|6659.7|174
1602491400000|2020-10-12 08:30:00|6661.5|6659.7|6661.6|6659.8|6662.1|6660.2|6661.1|6659.1|160
1602491700000|2020-10-12 08:35:00|6661.5|6659.7|6658.8|6657|6662.7|6660.9|6658.6|6656.8|222
1602492000000|2020-10-12 08:40:00|6658.7|6656.9|6656.2|6654.4|6659.6|6657.8|6656.1|6654.3|232
1602492300000|2020-10-12 08:45:00|6656.3|6654.5|6656.8|6655|6657.7|6655.9|6655|6653.2|185
1602492600000|2020-10-12 08:50:00|6656.7|6654.9|6654.8|6653|6656.8|6655|6654.6|6652.8|197
1602492900000|2020-10-12 08:55:00|6654.7|6652.9|6653.6|6651.8|6655.1|6653.3|6653.3|6651.5|183
1602493200000|2020-10-12 09:00:00|6653.5|6651.7|6653.3|6651.5|6655.6|6653.2|6653|6651.2|233
1602493500000|2020-10-12 09:05:00|6653.4|6651.6|6652.4|6650.6|6653.4|6651.6|6651.9|6650.1|183
1602493800000|2020-10-12 09:10:00|6652.3|6650.5|6655.8|6654|6655.9|6654.1|6651.6|6649.8|243
1602494100000|2020-10-12 09:15:00|6655.7|6653.9|6652|6650.2|6655.9|6654.1|6652|6650.2|231
1602494400000|2020-10-12 09:20:00|6652.1|6650.3|6654.7|6652.9|6654.7|6652.9|6652|6650.2|223
1602494700000|2020-10-12 09:25:00|6654.6|6652.8|6651.4|6649.6|6654.7|6652.9|6651.2|6649.4|217
1602495000000|2020-10-12 09:30:00|6651.5|6649.7|6649.7|6646.7|6652.1|6649.8|6648.3|6646|305
1602495300000|2020-10-12 09:35:00|6649.1|6647.3|6649.7|6647.9|6650.2|6648|6648.4|6646|229
1602495600000|2020-10-12 09:40:00|6649.6|6647.8|6647.6|6645.8|6649.7|6647.9|6646|6644.1|220
1602495900000|2020-10-12 09:45:00|6647.7|6645.9|6648.2|6646.4|6650.2|6647.9|6646.6|6644.7|230
1602496200000|2020-10-12 09:50:00|6648.5|6646.7|6651.8|6650|6651.8|6650|6648.4|6646.6|144
1602496500000|2020-10-12 09:55:00|6651.9|6650.1|6653.8|6652|6654.7|6652.2|6651.1|6649.2|236
1602496800000|2020-10-12 10:00:00|6653.7|6651.9|6654.8|6653|6654.9|6653.1|6652.3|6650.5|197
1602497100000|2020-10-12 10:05:00|6654.9|6653.1|6658.2|6656.4|6658.9|6657.1|6654.8|6653|175
1602497400000|2020-10-12 10:10:00|6658.3|6656.5|6658.6|6656.8|6659.9|6658.1|6657.9|6656.1|208
1602497700000|2020-10-12 10:15:00|6658.5|6656.7|6659.4|6657.6|6659.7|6657.9|6658.1|6656.3|111
1602498000000|2020-10-12 10:20:00|6659.3|6657.5|6661.8|6660|6663.5|6661.7|6658.5|6656.7|199
1602498300000|2020-10-12 10:25:00|6661.7|6659.9|6661.6|6659.8|6662.7|6660.9|6660.5|6658.7|241
1602498600000|2020-10-12 10:30:00|6661.7|6659.9|6660.4|6658.6|6662.8|6661|6660.3|6658.5|191
1602498900000|2020-10-12 10:35:00|6660.5|6658.7|6659.7|6657.9|6661.9|6659.6|6658.9|6657.1|204
1602499200000|2020-10-12 10:40:00|6659.6|6657.8|6659.6|6657.8|6660.8|6659|6659.6|6657.8|181
1602499500000|2020-10-12 10:45:00|6659.5|6657.7|6658.6|6656.8|6659.6|6657.8|6658.5|6656.7|123
1602499800000|2020-10-12 10:50:00|6658.5|6656.7|6656.8|6655|6658.7|6656.9|6656.3|6654.5|206
1602500100000|2020-10-12 10:55:00|6656.6|6654.8|6653.4|6651.6|6657.6|6655.2|6653.3|6651.5|182
1602500400000|2020-10-12 11:00:00|6653.3|6651.5|6650.5|6648.7|6653.4|6651.6|6649.5|6647.7|182
1602500700000|2020-10-12 11:05:00|6650.4|6648.6|6650.8|6649|6651.2|6649.4|6650.1|6648.3|139
1602501000000|2020-10-12 11:10:00|6650.9|6649.1|6649.6|6647.8|6651.1|6649.3|6649.4|6647.4|117
1602501300000|2020-10-12 11:15:00|6649.8|6648|6650.7|6648.9|6651.7|6649.5|6649.4|6647.6|158
1602501600000|2020-10-12 11:20:00|6650.6|6648.8|6650.7|6648.9|6651.3|6649.5|6648.9|6647.1|160
1602501900000|2020-10-12 11:25:00|6650.6|6648.8|6650.7|6648.9|6650.9|6649.1|6649.7|6647.9|129
1602502200000|2020-10-12 11:30:00|6650.8|6649|6648.6|6646.8|6650.9|6649.1|6648.3|6646.5|132
1602502500000|2020-10-12 11:35:00|6648.7|6646.9|6647.4|6645.6|6648.8|6647|6646.4|6644.6|171
1602502800000|2020-10-12 11:40:00|6647.5|6645.7|6649.3|6647.5|6650.5|6648.2|6646.7|6644.9|193
1602503100000|2020-10-12 11:45:00|6649.2|6647.4|6646.4|6644.6|6649.5|6647.7|6646.4|6644.6|224
1602503400000|2020-10-12 11:50:00|6646.3|6644.5|6648.6|6646.8|6650.4|6648.6|6646.1|6644.3|229
1602503700000|2020-10-12 11:55:00|6648.5|6646.7|6647.9|6646.1|6649.6|6647.8|6647.8|6646|185
1602504000000|2020-10-12 12:00:00|6647.8|6646|6649.3|6647.5|6649.5|6647.7|6647.4|6645.6|261
1602504300000|2020-10-12 12:05:00|6649.2|6647.4|6649.5|6647.7|6650.5|6648.7|6648.6|6646.8|187
1602504600000|2020-10-12 12:10:00|6649.6|6647.8|6650.5|6648.7|6650.6|6648.8|6648.8|6647|167
1602504900000|2020-10-12 12:15:00|6650.6|6648.8|6650.6|6648.8|6651.8|6650|6650.6|6648.6|214
1602505200000|2020-10-12 12:20:00|6650.7|6648.9|6650.1|6648.3|6651.5|6649.7|6649.7|6647.9|216
1602505500000|2020-10-12 12:25:00|6649.9|6648.1|6650.4|6648.6|6650.5|6648.7|6649.3|6647.5|168
1602505800000|2020-10-12 12:30:00|6650.3|6648.5|6650.5|6648.7|6651.1|6649.3|6649.6|6647.8|149
1602506100000|2020-10-12 12:35:00|6650.2|6648.4|6650|6648.2|6650.6|6648.8|6649.5|6647.7|151
1602506400000|2020-10-12 12:40:00|6650.1|6648.3|6651.1|6649.3|6652.1|6650.3|6650|6648.2|218
1602506700000|2020-10-12 12:45:00|6651.2|6649.4|6651.4|6649.6|6652|6650.1|6650.8|6649|175
1602507000000|2020-10-12 12:50:00|6651.5|6649.7|6652.1|6650.3|6652.8|6651|6651.3|6649.5|160
1602507300000|2020-10-12 12:55:00|6652.2|6650.4|6649.3|6647.5|6652.2|6650.4|6649.2|6647.4|120
1602507600000|2020-10-12 13:00:00|6649.2|6647.4|6649.4|6647.6|6650.3|6648.5|6647.4|6645.6|200
1602507900000|2020-10-12 13:05:00|6649.5|6647.7|6647.5|6645.7|6649.5|6647.7|6647.2|6645.4|180
1602508200000|2020-10-12 13:10:00|6647.6|6645.8|6647.7|6645.9|6649.3|6647.5|6647.6|6645.8|214
1602508500000|2020-10-12 13:15:00|6647.6|6645.8|6648.5|6646.7|6648.5|6646.7|6645.9|6644.1|222
1602508800000|2020-10-12 13:20:00|6648.4|6646.6|6648.5|6646.7|6649.3|6647.5|6648.2|6646.4|124
1602509100000|2020-10-12 13:25:00|6648.4|6646.6|6649.5|6647.7|6650.7|6648.3|6647.5|6645.7|131
1602509400000|2020-10-12 13:30:00|6649.6|6647.8|6648.3|6646.5|6650.3|6648.5|6646.6|6644.8|297
1602509700000|2020-10-12 13:35:00|6648.2|6646.4|6648.4|6646.6|6649.4|6647.3|6647.5|6645.7|307
1602510000000|2020-10-12 13:40:00|6648.5|6646.7|6647.2|6645.4|6648.5|6646.7|6644.9|6642.9|374
1602510300000|2020-10-12 13:45:00|6647.1|6645.3|6646.4|6644.6|6647.2|6645.4|6644.6|6642.8|250
1602510600000|2020-10-12 13:50:00|6646.7|6644.9|6647|6645.2|6648.2|6646.4|6646.4|6644.6|268
1602510900000|2020-10-12 13:55:00|6647.1|6645.3|6649.3|6647.5|6649.9|6647.6|6646.4|6644.3|274
1602511200000|2020-10-12 14:00:00|6649.2|6647.4|6648.3|6646.5|6649.9|6647.5|6647.3|6644.9|254
1602511500000|2020-10-12 14:05:00|6648.2|6646.4|6648.1|6646.3|6648.9|6647.1|6647.2|6644.9|154
1602511800000|2020-10-12 14:10:00|6648.2|6646.4|6646.8|6645|6648.2|6646.4|6646.5|6644.3|209
1602512100000|2020-10-12 14:15:00|6646.9|6645.1|6646.3|6644.5|6647|6645.1|6646.1|6643.9|165
1602512400000|2020-10-12 14:20:00|6646.2|6644.4|6646.3|6644.5|6646.3|6644.5|6644.3|6642.5|193
1602512700000|2020-10-12 14:25:00|6646.2|6644.4|6648.3|6646.5|6648.3|6646.5|6646.2|6644.4|181
1602513000000|2020-10-12 14:30:00|6648.4|6646.6|6645.4|6643.6|6648.8|6647|6645|6643.2|234
1602513300000|2020-10-12 14:35:00|6645.5|6643.7|6644|6641|6646.5|6644.7|6643.1|6640.9|212
1602513600000|2020-10-12 14:40:00|6643.9|6640.9|6647.2|6645.4|6647.9|6645.6|6643.3|6640.9|320
1602513900000|2020-10-12 14:45:00|6647.3|6645.5|6648.2|6646.4|6648.3|6646.5|6646.4|6644|248
1602514200000|2020-10-12 14:50:00|6648.1|6646.3|6646.5|6644.7|6650|6648|6646.4|6644.6|181
1602514500000|2020-10-12 14:55:00|6646.4|6644.6|6649.3|6647.5|6649.9|6648.1|6646.4|6644.6|224
1602514800000|2020-10-12 15:00:00|6649.5|6647.7|6649.5|6647.7|6650.3|6648|6648|6646.2|175
1602515100000|2020-10-12 15:05:00|6649.4|6647.6|6649.3|6647.5|6650.2|6648.4|6648.5|6646.7|129
1602515400000|2020-10-12 15:10:00|6649.4|6647.6|6649.4|6647.6|6650.4|6648.6|6648.4|6646.6|135
1602515700000|2020-10-12 15:15:00|6649.5|6647.7|6648.4|6646.6|6650|6647.7|6648.3|6646|126
1602516000000|2020-10-12 15:20:00|6648.5|6646.7|6647.6|6645.8|6649.3|6647.5|6647.3|6644.9|126
1602516300000|2020-10-12 15:25:00|6647.5|6645.7|6648.4|6646.6|6648.6|6646.8|6647.3|6645|152
1602516600000|2020-10-12 15:30:00|6648.5|6646.7|6647.4|6645.6|6648.5|6646.7|6647.2|6645.4|97
1602516900000|2020-10-12 15:35:00|6647.3|6645.5|6648.4|6646.6|6648.4|6646.6|6646|6644.2|164
1602517200000|2020-10-12 15:40:00|6648.7|6646.9|6648.3|6646.5|6649.5|6647.6|6648.3|6646.5|137
1602517500000|2020-10-12 15:45:00|6648.2|6646.4|6647.2|6645.4|6648.7|6646.9|6647.2|6645.4|78
1602517800000|2020-10-12 15:50:00|6647.3|6645.5|6646.5|6644.7|6647.7|6645.9|6646.2|6644.4|84
1602518100000|2020-10-12 15:55:00|6646.4|6644.6|6647.2|6645.4|6647.6|6645.8|6646.4|6644.6|124
1602518400000|2020-10-12 16:00:00|6647.3|6645.5|6646.5|6644.7|6647.6|6645.8|6645.4|6643.6|150
1602518700000|2020-10-12 16:05:00|6646.4|6644.6|6647.4|6645.6|6647.6|6645.8|6646.2|6644.4|91
1602519000000|2020-10-12 16:10:00|6647.3|6645.5|6648.4|6646.6|6648.4|6646.6|6646.8|6645|105
1602519300000|2020-10-12 16:15:00|6648.5|6646.7|6649.6|6647.8|6650.5|6648.7|6648.3|6645.9|141
1602519600000|2020-10-12 16:20:00|6649.5|6647.7|6649.3|6647.5|6650.2|6647.9|6649.3|6647.2|107
1602519900000|2020-10-12 16:25:00|6649.4|6647.6|6650.4|6648.6|6650.7|6648.9|6649.2|6647.4|73
1602520200000|2020-10-12 16:30:00|6650.5|6648.7|6650.5|6648.7|6651.4|6649.6|6650.3|6647.9|104
1602520500000|2020-10-12 16:35:00|6651.1|6649.3|6651.2|6649.4|6651.3|6649.5|6651.1|6649.3|85
1602520800000|2020-10-12 16:40:00|6651.3|6649.5|6653.3|6651.5|6653.4|6651.6|6651.2|6649.4|99
1602521100000|2020-10-12 16:45:00|6653.4|6651.6|6654.4|6652.6|6655.4|6653.6|6653.3|6651.5|123
1602521400000|2020-10-12 16:50:00|6654.3|6652.5|6653.9|6652.1|6654.5|6652.6|6652.6|6650.8|140
1602521700000|2020-10-12 16:55:00|6653.6|6651.8|6653.5|6651.7|6654.3|6652|6653.2|6650.9|111
1602522000000|2020-10-12 17:00:00|6653.4|6651.6|6653.3|6651.5|6653.7|6651.9|6653.2|6651.4|95
1602522300000|2020-10-12 17:05:00|6653.2|6651.4|6650.2|6648.4|6653.2|6651.4|6650.2|6648.4|149
1602522600000|2020-10-12 17:10:00|6650.1|6648.3|6651.2|6649.4|6651.3|6649.5|6649.6|6647.8|125
1602522900000|2020-10-12 17:15:00|6651.3|6649.5|6651.1|6649.3|6652|6650.2|6650.3|6648.5|114
1602523200000|2020-10-12 17:20:00|6651.2|6649.4|6651.3|6649.5|6651.5|6649.7|6651.1|6649.3|86
1602523500000|2020-10-12 17:25:00|6651.4|6649.6|6650.4|6648.6|6651.4|6649.6|6650.2|6648.4|105
1602523800000|2020-10-12 17:30:00|6650.5|6648.7|6650.4|6648.6|6651.5|6649.7|6650.1|6648.3|101
1602524100000|2020-10-12 17:35:00|6650.5|6648.7|6650.3|6648.5|6650.6|6648.8|6649.7|6647.9|84
1602524400000|2020-10-12 17:40:00|6650.4|6648.6|6649.3|6647.5|6650.4|6648.6|6649.2|6647.4|79
1602524700000|2020-10-12 17:45:00|6649.4|6647.6|6649.3|6647.5|6649.5|6647.7|6648.6|6646.8|81
1602525000000|2020-10-12 17:50:00|6649.4|6647.6|6650.5|6648.7|6650.6|6648.8|6649.4|6647.6|85
1602525300000|2020-10-12 17:55:00|6650.4|6648.6|6651.8|6648.8|6651.8|6649.8|6650.3|6648.5|74
1602525600000|2020-10-12 18:00:00|6651.5|6648.5|6652.4|6650.6|6653.7|6651.9|6651.2|6648.5|117
1602525900000|2020-10-12 18:05:00|6652.5|6650.7|6652.3|6650.5|6653.1|6650.9|6652.2|6649.9|78
1602526200000|2020-10-12 18:10:00|6652.2|6650.4|6652.1|6650.3|6652.4|6650.6|6651.7|6649.9|82
1602526500000|2020-10-12 18:15:00|6652.2|6650.4|6650.4|6648.6|6652.2|6650.4|6650.2|6647.5|111
1602526800000|2020-10-12 18:20:00|6650.3|6648.5|6651.2|6649.4|6652|6649.7|6650.2|6648.4|127
1602527100000|2020-10-12 18:25:00|6651.3|6649.5|6650.4|6648.6|6651.6|6649.6|6649.8|6648|123
1602527400000|2020-10-12 18:30:00|6650.3|6648.5|6648.7|6646.9|6650.5|6648.5|6648.5|6646.2|95
1602527700000|2020-10-12 18:35:00|6648.8|6647|6648.2|6646.4|6649.4|6647.2|6647.6|6645.2|117
1602528000000|2020-10-12 18:40:00|6648.3|6646.5|6648.2|6646.4|6648.6|6646.7|6647.4|6645.2|111
1602528300000|2020-10-12 18:45:00|6648.3|6646.5|6647.4|6645.6|6648.4|6646.6|6647.3|6644.9|130
1602528600000|2020-10-12 18:50:00|6647.2|6645.4|6647.4|6645.6|6648.2|6646.4|6647.1|6644.9|146
1602528900000|2020-10-12 18:55:00|6647.5|6645.7|6648.4|6646.6|6648.6|6646.8|6646.2|6643.9|128
1602529200000|2020-10-12 19:00:00|6648.3|6646.5|6647.5|6645.7|6648.9|6647.1|6647.4|6645.3|115
1602529500000|2020-10-12 19:05:00|6647.6|6645.8|6648.2|6646.4|6648.5|6646.7|6647.3|6645.1|97
1602529800000|2020-10-12 19:10:00|6648.3|6646.5|6647.4|6645.6|6648.4|6646.6|6647.1|6645.2|105
1602530100000|2020-10-12 19:15:00|6647.5|6645.7|6647.2|6645.4|6648.6|6646.7|6647.1|6645.1|108
1602530400000|2020-10-12 19:20:00|6647.1|6645.3|6648.2|6646.4|6648.3|6646.4|6647.1|6645.2|96
1602530700000|2020-10-12 19:25:00|6648.3|6646.5|6648.2|6646.4|6648.5|6646.7|6648.1|6646.3|59
1602531000000|2020-10-12 19:30:00|6648.1|6646.3|6648|6646.2|6648.5|6646.6|6647.5|6645.1|103
1602531300000|2020-10-12 19:35:00|6647.9|6646.1|6648.1|6646.3|6648.4|6646.6|6647.9|6646.1|69
1602531600000|2020-10-12 19:40:00|6648.2|6646.4|6648.2|6646.4|6648.2|6646.4|6648|6646.2|49
1602531900000|2020-10-12 19:45:00|6648.1|6646.3|6646.9|6645.1|6648.4|6646.4|6646.4|6644.6|133
1602532200000|2020-10-12 19:50:00|6646.8|6645|6646.2|6644.4|6647.5|6645.4|6645.9|6643.8|131
1602532500000|2020-10-12 19:55:00|6646.1|6644.3|6647.5|6645.7|6648.2|6645.8|6645.7|6643.6|121
1602532800000|2020-10-12 20:00:00|6647.3|6645.5|6646.1|6644.3|6648.1|6646.2|6646.1|6644.3|141
1602533100000|2020-10-12 20:05:00|6646.2|6644.4|6648.1|6646.3|6648.4|6646.4|6646|6644.2|104
1602533400000|2020-10-12 20:10:00|6648.2|6646.4|6648.8|6647|6649|6647.2|6648|6645.8|76
1602533700000|2020-10-12 20:15:00|6648.7|6646.9|6648.8|6645.8|6649|6647|6648.1|6645.7|63
1602534000000|2020-10-12 20:20:00|6648.2|6646.4|6648.1|6646.3|6648.8|6646.5|6648|6645.7|55
1602534300000|2020-10-12 20:25:00|6648.2|6646.4|6648.1|6646.3|6648.9|6646.5|6648|6645.8|63
1602534600000|2020-10-12 20:30:00|6648.2|6646.4|6648.2|6646.4|6648.8|6646.5|6648|6645.7|58
1602534900000|2020-10-12 20:35:00|6648.1|6646.3|6648.1|6646.3|6648.8|6646.5|6648|6645.7|57
1602535200000|2020-10-12 20:40:00|6648.2|6646.4|6649|6646|6649.1|6647.3|6648.2|6645.7|80
1602535500000|2020-10-12 20:45:00|6648.9|6645.9|6649.6|6646.6|6649.7|6647.3|6648.2|6645.7|115
1602535800000|2020-10-12 20:50:00|6649.5|6646.5|6649|6646|6649.7|6646.7|6648.8|6645.8|79
1602536100000|2020-10-12 20:55:00|6648.9|6645.9|6649.4|6645.7|6649.9|6646.4|6648.1|6645.1|148
1602536400000|2020-10-12 21:00:00|6650.4|6646.4|6654.3|6650.3|6654.3|6650.3|6649.7|6645.7|38
1602536700000|2020-10-12 21:05:00|6655.9|6651.9|6651.9|6647.9|6657.9|6653.9|6650.3|6646.3|158
1602537000000|2020-10-12 21:10:00|6651.8|6647.8|6651.3|6647.3|6652.3|6648.3|6650.8|6646.8|141
1602537300000|2020-10-12 21:15:00|6651.2|6647.2|6648.6|6645.6|6652|6648.2|6648|6645|141
1602537600000|2020-10-12 21:20:00|6648.4|6645.4|6646.9|6642.9|6648.5|6645.5|6642.6|6638.6|206
1602537900000|2020-10-12 21:25:00|6646.6|6643.1|6651.3|6647.3|6652.2|6648.2|6645.9|6642.7|182
1602538200000|2020-10-12 21:30:00|6651.2|6647.2|6647.8|6643.8|6652.7|6648.7|6647.6|6643.6|283
1602538500000|2020-10-12 21:35:00|6648|6644|6648.2|6644.2|6648.8|6645.4|6647.5|6643.9|164
1602538800000|2020-10-12 21:40:00|6648.3|6644.3|6649|6645|6649.2|6645.2|6647.4|6643.8|115
1602539100000|2020-10-12 21:45:00|6648.9|6644.9|6648.7|6644.8|6649.5|6646.5|6647.9|6644.5|160
1602539400000|2020-10-12 21:50:00|6648.8|6644.7|6648.9|6645.1|6649.5|6646.5|6647.1|6643.6|184
1602539700000|2020-10-12 21:55:00|6649.2|6645.6|6650.1|6647|6651.2|6647.9|6649.2|6645.6|275
1602540000000|2020-10-12 22:00:00|6650.2|6646.6|6650.3|6647.3|6650.6|6647.6|6649.7|6646.4|156
1602540300000|2020-10-12 22:05:00|6650.1|6647.1|6650.1|6647.1|6650.8|6647.8|6649.9|6646.9|150
1602540600000|2020-10-12 22:10:00|6650|6647|6649.3|6646.3|6650.5|6647.5|6649.3|6646.3|112
1602540900000|2020-10-12 22:15:00|6649.2|6646.2|6647.7|6644.7|6649.5|6646.7|6647.4|6644.5|177
1602541200000|2020-10-12 22:20:00|6647.8|6644.8|6649.1|6646.1|6649.3|6646.3|6647.8|6644.8|82
1602541500000|2020-10-12 22:25:00|6649|6646|6649.2|6646.2|6649.5|6646.9|6648.5|6645.9|92
1602541800000|2020-10-12 22:30:00|6649.3|6646.3|6648.7|6645.7|6649.3|6646.8|6648.3|6645.3|77
1602542100000|2020-10-12 22:35:00|6648.9|6645.9|6650.9|6647.9|6650.9|6648.5|6648.8|6645.9|99
1602542400000|2020-10-12 22:40:00|6651|6648|6649.5|6646.5|6651|6648|6649.1|6646.1|64
1602542700000|2020-10-12 22:45:00|6649.4|6646.4|6649.9|6646.9|6650|6647.4|6649.2|6646.4|47
1602543000000|2020-10-12 22:50:00|6650|6647|6650.8|6647.8|6651|6648|6649.5|6646.8|104
1602543300000|2020-10-12 22:55:00|6650.4|6647.4|6648.9|6645.9|6650.4|6647.6|6648.6|6645.8|85
1602543600000|2020-10-12 23:00:00|6649.1|6646.1|6649.9|6646.9|6650|6647.4|6648.4|6645.8|270
1602543900000|2020-10-12 23:05:00|6650|6647|6650|6647|6650.1|6647.1|6649.8|6646.8|135
1602544200000|2020-10-12 23:10:00|6649.9|6646.9|6650|6647|6650.2|6647.6|6649.3|6646.7|136
1602544500000|2020-10-12 23:15:00|6649.9|6646.9|6649.2|6647.4|6650|6647.7|6649.2|6646.8|173
1602544800000|2020-10-12 23:20:00|6649.3|6647.5|6648.8|6645.8|6649.4|6647.6|6647.8|6645|427
1602545100000|2020-10-12 23:25:00|6648.7|6645.7|6648.3|6646.5|6649|6647.1|6647.6|6645.2|318
1602545400000|2020-10-12 23:30:00|6648.5|6646.7|6648.3|6646.5|6649.1|6646.8|6648|6645.7|269
1602545700000|2020-10-12 23:35:00|6648.2|6646.4|6649.1|6646.1|6649.2|6647|6648.2|6645.9|131
1602546000000|2020-10-12 23:40:00|6649|6646|6648.9|6647.1|6649.3|6647.2|6648.4|6646|99
1602546300000|2020-10-12 23:45:00|6648.6|6646.8|6649.4|6646.4|6649.6|6647.5|6648.6|6646.3|325
1602546600000|2020-10-12 23:50:00|6649.5|6646.5|6649.3|6646.3|6649.5|6646.9|6648.1|6646.1|220
1602546900000|2020-10-12 23:55:00|6649.2|6646.2|6649.2|6647.4|6649.5|6647.7|6648.5|6646.2|206
1602547200000|2020-10-13 00:00:00|6649.3|6647.5|6640.8|6637.8|6650.1|6648.3|6639.3|6636.7|413
1602547500000|2020-10-13 00:05:00|6640.7|6637.7|6634.8|6633|6641.8|6639.6|6634.4|6632.1|444
1602547800000|2020-10-13 00:10:00|6635|6633.2|6636.2|6634.4|6638.1|6636.3|6634.6|6632.6|374
1602548100000|2020-10-13 00:15:00|6636.3|6634.5|6635.4|6633.6|6637.5|6635.7|6632.4|6629.9|444
1602548400000|2020-10-13 00:20:00|6635.3|6633.5|6637.2|6635.4|6637.8|6635.8|6635.3|6633.4|241
1602548700000|2020-10-13 00:25:00|6637.3|6635.5|6634|6631|6637.3|6635.5|6633.9|6630.9|226
1602549000000|2020-10-13 00:30:00|6634.1|6631.1|6633|6631.2|6634.2|6632.1|6632.1|6629.7|295
1602549300000|2020-10-13 00:35:00|6632.9|6631.1|6635.4|6633.6|6636.7|6634.3|6631.4|6628.9|372
1602549600000|2020-10-13 00:40:00|6635.5|6633.7|6635.2|6633.4|6636.8|6634.5|6633.2|6630.9|336
1602549900000|2020-10-13 00:45:00|6635.3|6633.5|6636.2|6634.4|6636.3|6634.5|6633.7|6631.8|264
1602550200000|2020-10-13 00:50:00|6636.3|6634.5|6635.9|6632.9|6636.4|6634.6|6633.8|6632|294
1602550500000|2020-10-13 00:55:00|6635.3|6633.5|6635.3|6633.5|6636.3|6634.2|6634.1|6632.3|316
1602550800000|2020-10-13 01:00:00|6635.2|6633.4|6635.5|6633.7|6638.2|6636.4|6634.4|6632.6|254
1602551100000|2020-10-13 01:05:00|6635.9|6634.1|6633.2|6631.4|6636.6|6634.8|6632.2|6630.4|232
1602551400000|2020-10-13 01:10:00|6633.3|6631.5|6632.7|6630.9|6635.2|6633.4|6632.5|6630.4|224
1602551700000|2020-10-13 01:15:00|6632.8|6631|6635.5|6633.7|6637.8|6636|6632.8|6631|327
1602552000000|2020-10-13 01:20:00|6635.4|6633.6|6636.1|6634.3|6636.7|6634.9|6634.4|6632.6|250
1602552300000|2020-10-13 01:25:00|6636.2|6634.4|6634.6|6632.8|6636.2|6634.4|6634.2|6632.4|219
1602552600000|2020-10-13 01:30:00|6634.7|6632.9|6636.8|6635|6637.5|6635.7|6634.1|6632.3|192
1602552900000|2020-10-13 01:35:00|6636.7|6634.9|6639.4|6637.6|6639.7|6637.9|6636.6|6634.8|252
1602553200000|2020-10-13 01:40:00|6639.3|6637.5|6636.4|6634.6|6639.5|6637.7|6636.3|6634.5|269
1602553500000|2020-10-13 01:45:00|6636.5|6634.7|6636.5|6634.7|6636.9|6635.1|6633.1|6631.3|269
1602553800000|2020-10-13 01:50:00|6636.4|6634.6|6634.6|6632.8|6636.8|6634.7|6634.3|6632.5|252
1602554100000|2020-10-13 01:55:00|6634.5|6632.7|6634.2|6632.4|6635.6|6633.4|6632.6|6630.5|249
1602554400000|2020-10-13 02:00:00|6634.3|6632.5|6632.5|6630.7|6636.2|6633.9|6632.4|6629.9|280
1602554700000|2020-10-13 02:05:00|6632.8|6631|6632.2|6630.4|6633.7|6631.5|6629.4|6627.2|329
1602555000000|2020-10-13 02:10:00|6632.3|6630.5|6633.4|6631.6|6633.5|6631.7|6630.5|6628.7|211
1602555300000|2020-10-13 02:15:00|6633.5|6631.7|6633.6|6631.8|6633.7|6631.9|6632.4|6630.6|148
1602555600000|2020-10-13 02:20:00|6633.5|6631.7|6632.7|6630.9|6635|6633.1|6632.5|6630.7|202
1602555900000|2020-10-13 02:25:00|6632.8|6631|6632.7|6630.9|6632.9|6631.1|6631.1|6629.3|234
1602556200000|2020-10-13 02:30:00|6632.6|6630.8|6635.5|6633.7|6635.6|6633.7|6632.5|6630.7|340
1602556500000|2020-10-13 02:35:00|6635.4|6633.6|6637.7|6635.9|6638.4|6636.6|6635.2|6633.2|269
1602556800000|2020-10-13 02:40:00|6637.8|6636|6637.4|6635.6|6638.3|6636.5|6636.8|6635|192
1602557100000|2020-10-13 02:45:00|6637.6|6635.8|6637.7|6635.9|6637.8|6636|6636.5|6634.5|224
1602557400000|2020-10-13 02:50:00|6637.6|6635.8|6641.6|6639.8|6642.8|6641|6637.6|6635.8|262
1602557700000|2020-10-13 02:55:00|6641.7|6639.9|6642.5|6640.7|6644|6642.2|6641.5|6639.7|196
1602558000000|2020-10-13 03:00:00|6642.6|6640.8|6643.7|6641.9|6644.5|6642.7|6642.5|6640.7|235
1602558300000|2020-10-13 03:05:00|6643.8|6642|6639.6|6637.8|6644|6642.2|6638.8|6637|196
1602558600000|2020-10-13 03:10:00|6639.7|6637.9|6641.9|6640.1|6642.1|6640.3|6639.6|6637.8|243
1602558900000|2020-10-13 03:15:00|6642|6640.2|6642.1|6640.3|6643.3|6641.4|6641.9|6640.1|162
1602559200000|2020-10-13 03:20:00|6642.2|6640.4|6640.6|6638.8|6642.3|6640.5|6640.5|6638.4|152
1602559500000|2020-10-13 03:25:00|6640.7|6638.9|6641.8|6640|6641.9|6640.1|6640.6|6638.8|164
1602559800000|2020-10-13 03:30:00|6641.7|6639.9|6645.1|6643.3|6645.6|6643.8|6641.7|6639.9|203
1602560100000|2020-10-13 03:35:00|6645.2|6643.4|6644.6|6642.8|6647|6644.8|6644.6|6642.8|149
1602560400000|2020-10-13 03:40:00|6644.5|6642.7|6645.6|6643.8|6646.6|6644.8|6644.5|6642.7|139
1602560700000|2020-10-13 03:45:00|6645.5|6643.7|6644.6|6642.8|6646.6|6644.8|6644.4|6642.6|167
1602561000000|2020-10-13 03:50:00|6644.7|6642.9|6644.6|6642.8|6645.8|6644|6644.5|6642.7|228
1602561300000|2020-10-13 03:55:00|6644.7|6642.9|6645.5|6643.7|6646.5|6644.7|6644.6|6642.8|126
1602561600000|2020-10-13 04:00:00|6645.6|6643.8|6644.6|6642.8|6645.7|6643.9|6644.2|6642.4|172
1602561900000|2020-10-13 04:05:00|6644.7|6642.9|6644.7|6642.9|6645.1|6643.3|6644|6642.2|165
1602562200000|2020-10-13 04:10:00|6644.6|6642.8|6645.4|6643.6|6645.4|6643.6|6644.6|6642.8|150
1602562500000|2020-10-13 04:15:00|6645.3|6643.5|6645.7|6643.9|6645.7|6643.9|6644.5|6642.7|93
1602562800000|2020-10-13 04:20:00|6645.6|6643.8|6646.6|6644.8|6647.2|6645.4|6645.6|6643.8|182
1602563100000|2020-10-13 04:25:00|6646.5|6644.7|6648.7|6646.9|6649.8|6648|6646.5|6644.7|167
1602563400000|2020-10-13 04:30:00|6648.6|6646.8|6648.6|6646.8|6649.8|6648|6648.1|6646.3|181
1602563700000|2020-10-13 04:35:00|6648.7|6646.9|6649.7|6647.9|6649.8|6648|6648.7|6646.9|156
1602564000000|2020-10-13 04:40:00|6649.8|6648|6649.7|6647.9|6649.9|6648.1|6649|6647.2|125
1602564300000|2020-10-13 04:45:00|6649.8|6648|6648.7|6646.9|6649.8|6648|6648.4|6646.6|139
1602564600000|2020-10-13 04:50:00|6648.6|6646.8|6649.4|6647.6|6649.6|6647.8|6648.2|6646.4|88
1602564900000|2020-10-13 04:55:00|6649.3|6647.5|6649.7|6647.9|6649.8|6648|6649|6647.2|91
1602565200000|2020-10-13 05:00:00|6649.8|6648|6650.3|6648.5|6651.4|6649.6|6649.4|6647.6|188
1602565500000|2020-10-13 05:05:00|6650.4|6648.6|6651.4|6649.6|6651.7|6649.9|6649.3|6647.5|199
1602565800000|2020-10-13 05:10:00|6651.3|6649.5|6652|6650.2|6652.5|6650.7|6650.6|6648.8|148
1602566100000|2020-10-13 05:15:00|6651.9|6650.1|6652.2|6650.4|6652.7|6650.9|6651.6|6649.8|119
1602566400000|2020-10-13 05:20:00|6652.3|6650.5|6652.9|6651.1|6653.7|6651.9|6652.3|6650.5|202
1602566700000|2020-10-13 05:25:00|6653.1|6651.3|6652.9|6651.1|6653.5|6651.7|6652.6|6650.8|132
1602567000000|2020-10-13 05:30:00|6653|6651.2|6652.7|6650.9|6654.5|6652.7|6652.6|6650.8|172
1602567300000|2020-10-13 05:35:00|6652.8|6651|6655.6|6653.8|6656.6|6654.8|6652.6|6650.8|272
1602567600000|2020-10-13 05:40:00|6655.5|6653.7|6656.3|6654.5|6656.5|6654.7|6655.1|6653.3|159
1602567900000|2020-10-13 05:45:00|6656.4|6654.6|6654.3|6652.5|6656.4|6654.6|6653.6|6651.8|180
1602568200000|2020-10-13 05:50:00|6654.4|6652.6|6653.4|6651.6|6654.5|6652.7|6652.7|6650.9|182
1602568500000|2020-10-13 05:55:00|6653.3|6651.5|6652.9|6649.9|6653.3|6651.5|6651.6|6649.7|196
1602568800000|2020-10-13 06:00:00|6652.8|6649.8|6651.8|6650|6653.1|6650.6|6651.2|6649|254
1602569100000|2020-10-13 06:05:00|6651.6|6649.8|6651.1|6649.3|6652.4|6650.6|6650.2|6648.4|212
1602569400000|2020-10-13 06:10:00|6651|6649.2|6651.2|6649.4|6651.5|6649.7|6650.2|6648.4|204
1602569700000|2020-10-13 06:15:00|6651.3|6649.5|6653.3|6651.5|6653.5|6651.7|6649.5|6647.7|204
1602570000000|2020-10-13 06:20:00|6653.4|6651.6|6651.6|6649.8|6653.5|6651.7|6651.2|6649.4|182
1602570300000|2020-10-13 06:25:00|6651.7|6649.9|6654.7|6652.9|6655.6|6653.7|6651.7|6649.9|165
1602570600000|2020-10-13 06:30:00|6654.8|6653|6655.3|6653.5|6656.6|6654.8|6654|6652.2|135
1602570900000|2020-10-13 06:35:00|6655.4|6653.6|6653|6651.2|6656|6654.2|6652|6650.2|250
1602571200000|2020-10-13 06:40:00|6653.1|6651.3|6653.8|6652|6655.1|6653.3|6653|6651.2|213
1602571500000|2020-10-13 06:45:00|6653.7|6651.9|6652.4|6650.6|6653.7|6651.9|6651.3|6649.5|221
1602571800000|2020-10-13 06:50:00|6652.5|6650.7|6654.9|6653.1|6655.3|6653.5|6652.4|6650.6|223
1602572100000|2020-10-13 06:55:00|6655|6653.2|6653.4|6651.6|6655.3|6653.5|6652.6|6650.8|223
1602572400000|2020-10-13 07:00:00|6654|6651|6650.8|6649|6654.8|6652.6|6649.3|6647.5|335
1602572700000|2020-10-13 07:05:00|6650.7|6648.9|6651.5|6649.7|6651.8|6650|6649.2|6647.4|342
1602573000000|2020-10-13 07:10:00|6651.6|6649.8|6649.6|6646.6|6652|6650.2|6648.8|6646.6|345
1602573300000|2020-10-13 07:15:00|6649.4|6646.4|6647.5|6645.7|6649.5|6647.7|6647.2|6645.4|314
1602573600000|2020-10-13 07:20:00|6647.6|6645.8|6646.6|6644.8|6647.7|6645.9|6644.5|6642.7|276
1602573900000|2020-10-13 07:25:00|6646.5|6644.7|6647.5|6645.7|6648|6646|6646.1|6644.3|241
1602574200000|2020-10-13 07:30:00|6647.3|6645.5|6646.7|6644.9|6648.5|6646.7|6645.6|6643.8|231
1602574500000|2020-10-13 07:35:00|6646.6|6644.8|6647.8|6646|6648.3|6646.5|6646.3|6643.9|199
1602574800000|2020-10-13 07:40:00|6647.7|6645.9|6648.5|6646.7|6650|6648.2|6647.5|6645.7|215
1602575100000|2020-10-13 07:45:00|6648.4|6646.6|6649|6647.2|6649.6|6647.7|6647.7|6645.9|148
1602575400000|2020-10-13 07:50:00|6649.1|6647.3|6647.1|6645.3|6649.1|6647.3|6646.5|6644.7|183
1602575700000|2020-10-13 07:55:00|6647|6645.2|6647.7|6645.9|6650.3|6648.5|6646.6|6644.8|189
1602576000000|2020-10-13 08:00:00|6647.6|6645.8|6652|6650.2|6652.1|6650.3|6647.5|6645.7|212
1602576300000|2020-10-13 08:05:00|6651.9|6650.1|6653|6651.2|6653.8|6652|6651.4|6649.6|278
1602576600000|2020-10-13 08:10:00|6652.9|6651.1|6653.4|6651.6|6654.5|6652.7|6652.4|6650.6|186
1602576900000|2020-10-13 08:15:00|6653.3|6651.5|6653.4|6651.6|6654.3|6651.9|6652.3|6650.5|190
1602577200000|2020-10-13 08:20:00|6653.3|6651.5|6655.5|6653.7|6657|6654.7|6652.7|6650.9|234
1602577500000|2020-10-13 08:25:00|6655.4|6653.6|6658.9|6657.1|6660|6657.8|6655.4|6653.5|208
1602577800000|2020-10-13 08:30:00|6660|6657|6663.4|6661.6|6664.5|6662|6659.1|6656.8|281
1602578100000|2020-10-13 08:35:00|6663.5|6661.7|6666.1|6663.1|6666.2|6663.9|6662.4|6660.3|183
1602578400000|2020-10-13 08:40:00|6665.5|6663.7|6665.3|6663.5|6668.1|6665.7|6665.2|6663|188
1602578700000|2020-10-13 08:45:00|6665.2|6663.4|6664.7|6662.9|6665.6|6663.8|6663.4|6661.4|186
1602579000000|2020-10-13 08:50:00|6664.6|6662.8|6663.3|6661.5|6665.5|6663.4|6661.4|6659.3|250
1602579300000|2020-10-13 08:55:00|6663.2|6661.4|6667|6664|6667.1|6664.5|6663.2|6660.9|136
1602579600000|2020-10-13 09:00:00|6667.1|6664.1|6665.2|6663.4|6667.1|6664.3|6662.4|6660.1|251
1602579900000|2020-10-13 09:05:00|6665.3|6663.5|6666.6|6664.8|6667.7|6665.6|6665|6662.8|171
1602580200000|2020-10-13 09:10:00|6666.7|6664.9|6667.2|6665.4|6667.5|6665.7|6666.1|6663.9|226
1602580500000|2020-10-13 09:15:00|6667.1|6665.3|6668.1|6666.3|6668.2|6666.4|6666.2|6664.4|190
1602580800000|2020-10-13 09:20:00|6668.2|6666.4|6669.4|6667.6|6670.5|6668.4|6667.9|6666|207
1602581100000|2020-10-13 09:25:00|6669.3|6667.5|6671.2|6669.4|6671.5|6669.7|6669.2|6666.9|156
1602581400000|2020-10-13 09:30:00|6671.3|6669.5|6669.2|6667.4|6671.9|6670.1|6668.4|6666.6|182
1602581700000|2020-10-13 09:35:00|6669.3|6667.5|6669|6667.2|6669.8|6668|6668.2|6666.4|177
1602582000000|2020-10-13 09:40:00|6669.1|6667.3|6669.2|6667.4|6670.6|6668.8|6668.1|6666.3|191
1602582300000|2020-10-13 09:45:00|6669.1|6667.3|6666.3|6664.5|6669.3|6667.3|6666.1|6664.3|154
1602582600000|2020-10-13 09:50:00|6666.1|6664.3|6664.5|6662.7|6666.3|6664.5|6663.8|6662|181
1602582900000|2020-10-13 09:55:00|6664.6|6662.8|6664.1|6662.3|6666.4|6664.6|6663.4|6661.6|174
1602583200000|2020-10-13 10:00:00|6664.2|6662.4|6661.6|6659.8|6664.2|6662.4|6661.5|6659.1|216
1602583500000|2020-10-13 10:05:00|6661.5|6659.7|6661.1|6659.3|6662.3|6660.5|6660.6|6658.8|177
1602583800000|2020-10-13 10:10:00|6661|6659.2|6658.1|6656.3|6661.8|6660|6658|6656.2|147
1602584100000|2020-10-13 10:15:00|6658|6656.2|6654.8|6653|6658.3|6656.5|6654|6652.2|183
1602584400000|2020-10-13 10:20:00|6654.7|6652.9|6655.1|6653.3|6655.3|6653.5|6653|6651.2|186
1602584700000|2020-10-13 10:25:00|6655.2|6653.4|6656.8|6655|6657.1|6655.3|6654.8|6653|127
1602585000000|2020-10-13 10:30:00|6656.6|6654.8|6656.4|6654.6|6657.1|6655.3|6655.4|6653.6|138
1602585300000|2020-10-13 10:35:00|6656.3|6654.5|6654.1|6652.3|6656.9|6655.1|6654|6652.2|120
1602585600000|2020-10-13 10:40:00|6654.2|6652.4|6654.1|6652.3|6655.6|6653.8|6654.1|6652.3|132
1602585900000|2020-10-13 10:45:00|6654.2|6652.4|6654.8|6653|6656.3|6654.5|6654.1|6652.3|133
1602586200000|2020-10-13 10:50:00|6654.7|6652.9|6656.5|6654.7|6656.5|6654.7|6653.7|6651.9|134
1602586500000|2020-10-13 10:55:00|6656.4|6654.6|6653.2|6651.4|6656.4|6654.6|6653.1|6651.3|162
1602586800000|2020-10-13 11:00:00|6653.3|6651.5|6652.4|6650.6|6654.7|6652.9|6652.3|6650.5|256
1602587100000|2020-10-13 11:05:00|6652.5|6650.7|6653.2|6651.4|6654.7|6652.5|6652.5|6650.2|220
1602587400000|2020-10-13 11:10:00|6653.3|6651.5|6655.2|6653.4|6655.2|6653.4|6652.8|6650.4|169
1602587700000|2020-10-13 11:15:00|6655.1|6653.3|6655.1|6653.3|6655.7|6653.9|6654.4|6652.6|156
1602588000000|2020-10-13 11:20:00|6655.2|6653.4|6655.4|6653.6|6655.4|6653.6|6654.1|6652.3|147
1602588300000|2020-10-13 11:25:00|6655.6|6653.8|6657.4|6655.6|6657.6|6655.8|6655.3|6653.5|131
1602588600000|2020-10-13 11:30:00|6657.5|6655.7|6655.6|6653.8|6658.4|6656.6|6655.6|6653.8|142
1602588900000|2020-10-13 11:35:00|6656.1|6654.3|6656.4|6654.6|6657.6|6655.8|6656.1|6654.3|140
1602589200000|2020-10-13 11:40:00|6656.5|6654.7|6655.6|6653.8|6656.5|6654.7|6654.5|6652.7|184
1602589500000|2020-10-13 11:45:00|6655.5|6653.7|6655.3|6653.5|6655.6|6653.8|6654.2|6652.4|141
1602589800000|2020-10-13 11:50:00|6655.4|6653.6|6652.5|6650.7|6655.5|6653.6|6652.4|6650.6|162
1602590100000|2020-10-13 11:55:00|6652.6|6650.8|6655.1|6653.3|6655.6|6653.5|6652.6|6650.8|148
1602590400000|2020-10-13 12:00:00|6655.2|6653.4|6655.2|6653.4|6656.1|6653.8|6653.8|6651.4|244
1602590700000|2020-10-13 12:05:00|6655.3|6653.5|6654.1|6652.3|6655.9|6653.6|6653.1|6651.3|281
1602591000000|2020-10-13 12:10:00|6654.2|6652.4|6654.4|6652.6|6656.7|6654.9|6654.1|6652.3|322
1602591300000|2020-10-13 12:15:00|6654.3|6652.5|6657.4|6655.6|6657.7|6655.9|6653.9|6652.1|258
1602591600000|2020-10-13 12:20:00|6657.5|6655.7|6657.5|6655.7|6659.5|6657.7|6657.2|6655.4|248
1602591900000|2020-10-13 12:25:00|6657.4|6655.6|6658.2|6654.3|6659.4|6656.4|6655.1|6652.7|161
1602592200000|2020-10-13 12:30:00|6658.3|6654|6657.7|6655.9|6659.1|6656.6|6656|6653.2|268
1602592500000|2020-10-13 12:35:00|6657.6|6655.8|6658.6|6656.8|6658.7|6656.9|6657.5|6655.7|255
1602592800000|2020-10-13 12:40:00|6658.7|6656.9|6654.7|6652.9|6659.8|6658|6654.2|6652.4|304
1602593100000|2020-10-13 12:45:00|6654.6|6652.8|6653.5|6651.7|6655.4|6653.6|6652.3|6650.5|338
1602593400000|2020-10-13 12:50:00|6653.2|6651.4|6653.4|6651.6|6654|6652.2|6652.4|6650.6|249
1602593700000|2020-10-13 12:55:00|6653.5|6651.7|6650.4|6648.6|6653.5|6651.7|6650.2|6648.4|285
1602594000000|2020-10-13 13:00:00|6650.7|6648.9|6644.3|6642.5|6650.9|6649.1|6643.2|6640.8|366
1602594300000|2020-10-13 13:05:00|6644.2|6642.4|6648|6646.2|6648.2|6646.4|6643|6641.2|295
1602594600000|2020-10-13 13:10:00|6647.9|6646.1|6648.6|6646.8|6648.7|6646.9|6645.9|6643.4|261
1602594900000|2020-10-13 13:15:00|6648.5|6646.7|6645.4|6643.6|6649.9|6648|6644.5|6642.7|248
1602595200000|2020-10-13 13:20:00|6645.2|6643.4|6645.5|6643.7|6646.1|6643.9|6643.4|6641.5|405
1602595500000|2020-10-13 13:25:00|6645.6|6643.8|6645.4|6643.6|6646.1|6644.3|6644.4|6642.6|299
1602595800000|2020-10-13 13:30:00|6645.7|6643.9|6645.3|6643.5|6645.8|6644|6643.7|6641.9|409
1602596100000|2020-10-13 13:35:00|6645.4|6643.6|6640.4|6638.6|6645.4|6643.6|6640.2|6637.9|411
1602596400000|2020-10-13 13:40:00|6640.3|6638.5|6637.3|6635.5|6642.1|6640.3|6637.3|6635.5|410
1602596700000|2020-10-13 13:45:00|6637.4|6635.6|6642|6640.2|6643|6640.6|6636.3|6634.5|373
1602597000000|2020-10-13 13:50:00|6642.1|6640.3|6638.7|6636.9|6642.1|6640.3|6638.1|6636.3|291
1602597300000|2020-10-13 13:55:00|6638.8|6637|6641.8|6640|6642.9|6640.6|6636.4|6634.6|331
1602597600000|2020-10-13 14:00:00|6641.4|6639.6|6639.5|6637.7|6641.9|6640.1|6639.4|6637.6|245
1602597900000|2020-10-13 14:05:00|6639.3|6637.5|6640.3|6638.5|6640.4|6638.6|6637.9|6635.4|282
1602598200000|2020-10-13 14:10:00|6640.5|6638.7|6637.4|6635.6|6641.4|6639.1|6636.6|6634.8|361
1602598500000|2020-10-13 14:15:00|6637.5|6635.7|6637.4|6635.6|6638.2|6636.4|6636|6634.2|378
1602598800000|2020-10-13 14:20:00|6637.3|6635.5|6637.6|6635.8|6639.3|6637.5|6636.1|6634.3|278
1602599100000|2020-10-13 14:25:00|6637.5|6635.7|6640|6638.2|6640.7|6638.9|6635.5|6633.7|266
1602599400000|2020-10-13 14:30:00|6639.8|6638|6637.5|6635.7|6639.8|6638|6634.9|6633.1|312
1602599700000|2020-10-13 14:35:00|6637.6|6635.8|6637.5|6635.7|6638.1|6636|6635.9|6634.1|343
1602600000000|2020-10-13 14:40:00|6637.4|6635.6|6637.5|6635.7|6637.9|6636.1|6636|6634.2|279
1602600300000|2020-10-13 14:45:00|6637.9|6636.1|6634.8|6633|6637.9|6636.1|6634.2|6632.4|279
1602600600000|2020-10-13 14:50:00|6634.9|6633.1|6635.8|6634|6636.4|6634.6|6634.2|6632.4|158
1602600900000|2020-10-13 14:55:00|6635.7|6633.9|6644.4|6642.6|6644.7|6642.9|6635.5|6633.7|226
1602601200000|2020-10-13 15:00:00|6644.5|6642.7|6642.5|6640.7|6644.5|6642.7|6641.5|6639.7|220
1602601500000|2020-10-13 15:05:00|6642.6|6640.8|6642.2|6640.4|6645.6|6643.8|6642.1|6640.3|214
1602601800000|2020-10-13 15:10:00|6642.1|6640.3|6643.9|6642.1|6644.8|6643|6641.2|6639.4|233
1602602100000|2020-10-13 15:15:00|6644|6642.2|6644.5|6642.7|6644.5|6642.7|6642.5|6640.7|141
1602602400000|2020-10-13 15:20:00|6644.6|6642.8|6646.8|6645|6647.7|6645.9|6644.5|6642.7|203
1602602700000|2020-10-13 15:25:00|6647.1|6645.3|6647.4|6645.6|6647.6|6645.8|6646.4|6644.6|163
1602603000000|2020-10-13 15:30:00|6647.5|6645.7|6649.4|6647.6|6649.5|6647.7|6647.2|6645.4|218
1602603300000|2020-10-13 15:35:00|6649.5|6647.7|6653.7|6651.9|6653.8|6652|6649.3|6647.5|251
1602603600000|2020-10-13 15:40:00|6653.6|6651.8|6650.5|6648.7|6653.7|6651.9|6650.3|6648.5|240
1602603900000|2020-10-13 15:45:00|6650.4|6648.6|6648.5|6646.7|6650.5|6648.7|6648|6646.2|206
1602604200000|2020-10-13 15:50:00|6648.4|6646.6|6649.4|6647.6|6650.3|6648.5|6648.2|6646.4|138
1602604500000|2020-10-13 15:55:00|6649.5|6647.7|6649.4|6647.6|6650.1|6648.3|6648.4|6646.6|238
1602604800000|2020-10-13 16:00:00|6649.3|6647.5|6649.4|6647.6|6650.3|6648.5|6647.5|6645.7|245
1602605100000|2020-10-13 16:05:00|6649.5|6647.7|6648.2|6646.4|6650.3|6648.5|6648.2|6646.4|196
1602605400000|2020-10-13 16:10:00|6648.3|6646.5|6646.5|6644.7|6648.5|6646.7|6644.5|6642.7|229
1602605700000|2020-10-13 16:15:00|6646.9|6645.1|6647.1|6645.3|6647.7|6645.5|6645.4|6643.6|209
1602606000000|2020-10-13 16:20:00|6646.9|6645.1|6644.1|6642.3|6646.9|6645.1|6644.1|6642.3|292
1602606300000|2020-10-13 16:25:00|6644.2|6642.4|6642.1|6640.3|6644.2|6642.4|6641.9|6639.7|285
1602606600000|2020-10-13 16:30:00|6642|6640.2|6640.1|6638.3|6642.8|6640.7|6638.7|6636.9|245
1602606900000|2020-10-13 16:35:00|6640|6638.2|6640.4|6638.6|6641.7|6639.8|6638.3|6636.5|265
1602607200000|2020-10-13 16:40:00|6640.3|6638.5|6640.6|6638.8|6640.7|6638.9|6638.1|6636.3|193
1602607500000|2020-10-13 16:45:00|6640.5|6638.7|6642.7|6640.9|6642.7|6640.9|6640.2|6637.9|135
1602607800000|2020-10-13 16:50:00|6642.6|6640.8|6644.1|6642.3|6644.6|6642.7|6642.4|6640.6|126
1602608100000|2020-10-13 16:55:00|6644|6642.2|6644.3|6642.5|6645.1|6642.8|6643.6|6641.2|196
1602608400000|2020-10-13 17:00:00|6644.4|6642.6|6642.6|6640.8|6644.5|6642.7|6642.5|6640.7|182
1602608700000|2020-10-13 17:05:00|6642.5|6640.7|6640.6|6638.8|6643.1|6641.3|6640.4|6638.6|181
1602609000000|2020-10-13 17:10:00|6640.7|6638.9|6643.7|6641.9|6644.2|6642.1|6640.6|6638.8|229
1602609300000|2020-10-13 17:15:00|6643.6|6641.8|6645.8|6644|6646.3|6644.5|6643.6|6641.8|189
1602609600000|2020-10-13 17:20:00|6645.7|6643.9|6645.7|6643.9|6646.8|6645|6644.4|6642.6|236
1602609900000|2020-10-13 17:25:00|6645.6|6643.8|6645.7|6643.9|6646.2|6644|6644.7|6642.9|202
1602610200000|2020-10-13 17:30:00|6645.6|6643.8|6644.5|6642.7|6645.8|6644|6643.9|6642.1|127
1602610500000|2020-10-13 17:35:00|6644.4|6642.6|6643.7|6641.9|6645.1|6642.7|6643.5|6641.2|176
1602610800000|2020-10-13 17:40:00|6643.6|6641.8|6644.6|6642.8|6644.6|6642.8|6643.6|6641.5|129
1602611100000|2020-10-13 17:45:00|6644.5|6642.7|6646.2|6644.4|6646.2|6644.4|6644.4|6642.6|190
1602611400000|2020-10-13 17:50:00|6646|6644.2|6646.3|6644.5|6646.7|6644.9|6645.7|6643.9|116
1602611700000|2020-10-13 17:55:00|6645.6|6643.8|6643.5|6640.5|6645.7|6643.9|6642.3|6640.4|103
1602612000000|2020-10-13 18:00:00|6643.7|6640.7|6643.3|6641.5|6644|6641.9|6641.4|6639.2|200
1602612300000|2020-10-13 18:05:00|6643.2|6641.4|6642.7|6640.9|6643.4|6641.4|6642.1|6640.3|82
1602612600000|2020-10-13 18:10:00|6642.6|6640.8|6643.8|6642|6644.5|6642|6642.5|6640.2|109
1602612900000|2020-10-13 18:15:00|6643.7|6641.9|6644.7|6642.9|6644.7|6642.9|6643.5|6641.3|87
1602613200000|2020-10-13 18:20:00|6644.6|6642.8|6644.8|6643|6645.6|6643.1|6644.4|6642.1|112
1602613500000|2020-10-13 18:25:00|6644.7|6642.9|6644.1|6642.3|6645.8|6644|6643.9|6641.5|146
1602613800000|2020-10-13 18:30:00|6644.2|6642.4|6644.5|6642.7|6644.5|6642.7|6641.8|6639.8|181
1602614100000|2020-10-13 18:35:00|6644.4|6642.6|6643.6|6641.8|6644.7|6642.7|6643|6641.2|98
1602614400000|2020-10-13 18:40:00|6643.5|6641.7|6642.6|6640.8|6643.6|6641.8|6642.4|6640.2|105
1602614700000|2020-10-13 18:45:00|6642.5|6640.7|6643.5|6641.7|6644.5|6642.7|6642.5|6640.2|151
1602615000000|2020-10-13 18:50:00|6643.6|6641.8|6642.7|6640.9|6643.6|6641.8|6642.6|6640.8|48
1602615300000|2020-10-13 18:55:00|6642.8|6641|6644|6642.2|6645|6642.8|6642.6|6640.8|158
1602615600000|2020-10-13 19:00:00|6644.1|6642.3|6644.6|6642.8|6644.8|6643|6643|6641.2|134
1602615900000|2020-10-13 19:05:00|6644.7|6642.9|6643.5|6641.7|6645.4|6643.5|6643.4|6641.6|137
1602616200000|2020-10-13 19:10:00|6643.6|6641.8|6642.4|6640.6|6643.9|6642.1|6642.1|6639.9|144
1602616500000|2020-10-13 19:15:00|6642.3|6640.5|6642.3|6640.5|6642.4|6640.6|6642|6640.2|111
1602616800000|2020-10-13 19:20:00|6642.2|6640.4|6644.5|6642.7|6644.6|6642.8|6642.2|6640.4|131
1602617100000|2020-10-13 19:25:00|6644.4|6642.6|6644.5|6642.7|6645.1|6643.3|6644.3|6642.5|106
1602617400000|2020-10-13 19:30:00|6644.4|6642.6|6647.2|6645.4|6647.7|6645.5|6644.4|6642.6|151
1602617700000|2020-10-13 19:35:00|6647.3|6645.5|6649.6|6647.8|6649.7|6647.9|6647.2|6645.4|122
1602618000000|2020-10-13 19:40:00|6649.7|6647.9|6649.6|6647.8|6650.7|6648.9|6649.6|6647.8|106
1602618300000|2020-10-13 19:45:00|6649.7|6647.9|6649.6|6647.8|6651.2|6649.3|6649.5|6647.6|159
1602618600000|2020-10-13 19:50:00|6649.5|6647.7|6650.6|6648.8|6650.7|6648.9|6649.5|6647.7|102
1602618900000|2020-10-13 19:55:00|6650.7|6648.9|6650.1|6648.3|6650.8|6649|6650.1|6648.3|86
1602619200000|2020-10-13 20:00:00|6649.8|6648|6649.4|6647.6|6650.7|6648.2|6648.5|6646.1|104
1602619500000|2020-10-13 20:05:00|6649.3|6647.5|6649.4|6647.6|6649.5|6647.7|6648.4|6646|68
1602619800000|2020-10-13 20:10:00|6650|6647|6649.6|6647.8|6650.1|6647.9|6649.3|6647|74
1602620100000|2020-10-13 20:15:00|6649.5|6647.7|6650.4|6648.6|6650.8|6648.8|6649.4|6647|87
1602620400000|2020-10-13 20:20:00|6650.5|6648.7|6650.7|6648.9|6651.1|6649.1|6650.4|6648|81
1602620700000|2020-10-13 20:25:00|6650.6|6648.8|6650.3|6648.5|6650.8|6649|6650.2|6648.4|74
1602621000000|2020-10-13 20:30:00|6650.4|6648.6|6649.5|6647.7|6650.4|6648.6|6649.4|6647|49
1602621300000|2020-10-13 20:35:00|6650.1|6647.1|6649.7|6646.7|6650.2|6647.9|6649.1|6646.7|66
1602621600000|2020-10-13 20:40:00|6649.8|6646.8|6650.1|6647.1|6651.1|6648.9|6648.3|6646.5|107
1602621900000|2020-10-13 20:45:00|6649.6|6647.8|6653.1|6650.1|6653.4|6650.4|6649|6646|120
1602622200000|2020-10-13 20:50:00|6653.3|6650.3|6651|6648|6653.3|6650.3|6650.4|6648|93
1602622500000|2020-10-13 20:55:00|6651.1|6648.1|6651.7|6647.7|6652.2|6649.2|6649.6|6646.6|158
1602622800000|2020-10-13 21:00:00|6651.2|6647.2|6650.5|6647.4|6652.4|6648.4|6650.4|6647.2|22
1602623100000|2020-10-13 21:05:00|6650.7|6647.3|6650.5|6647.5|6651.2|6647.8|6650|6646.8|102
1602623400000|2020-10-13 21:10:00|6650.8|6647|6651.1|6647.4|6653.7|6649.7|6650.1|6646.6|228
1602623700000|2020-10-13 21:15:00|6651.2|6647.3|6654.3|6650.3|6654.5|6650.5|6650.6|6647.2|191
1602624000000|2020-10-13 21:20:00|6654.5|6650.5|6651|6647|6655|6651|6650.8|6647|136
1602624300000|2020-10-13 21:25:00|6651.1|6647.1|6650.9|6647|6651.3|6647.7|6649.7|6646.3|196
1602624600000|2020-10-13 21:30:00|6650.7|6647.2|6651.6|6647.6|6654.4|6650.4|6650.2|6646.9|220
1602624900000|2020-10-13 21:35:00|6651.8|6647.8|6651.5|6648.1|6654.4|6650.4|6651.2|6647.6|191
1602625200000|2020-10-13 21:40:00|6651.4|6648.2|6652.1|6648.1|6652.4|6649|6651.1|6647.7|166
1602625500000|2020-10-13 21:45:00|6651.5|6647.5|6654.9|6650.9|6655.4|6651.4|6650.6|6647.2|198
1602625800000|2020-10-13 21:50:00|6654.5|6650.8|6653.5|6649.5|6655.1|6651.1|6653.3|6649.3|135
1602626100000|2020-10-13 21:55:00|6653.6|6649.6|6652.8|6648.8|6653.9|6649.9|6650.9|6647|343
1602626400000|2020-10-13 22:00:00|6653.4|6649.4|6654.5|6651.5|6655.2|6651.8|6652.5|6649|254
1602626700000|2020-10-13 22:05:00|6654.6|6651.6|6654.1|6651.1|6655|6652|6653.9|6650.9|120
1602627000000|2020-10-13 22:10:00|6654|6651|6653.2|6650.2|6654.2|6651.2|6653|6650|78
1602627300000|2020-10-13 22:15:00|6653.1|6650.1|6653.6|6650.6|6653.7|6650.7|6652.8|6649.8|52
1602627600000|2020-10-13 22:20:00|6653.7|6650.7|6653.9|6650.9|6654.2|6651.7|6653|6650.5|70
1602627900000|2020-10-13 22:25:00|6653.8|6650.8|6652.2|6649.2|6654|6651|6652.1|6649.1|86
1602628200000|2020-10-13 22:30:00|6652.4|6649.4|6652.1|6649.1|6653.3|6650.3|6651.7|6648.7|94
1602628500000|2020-10-13 22:35:00|6652.2|6649.2|6651|6648|6652.2|6649.2|6651|6648|76
1602628800000|2020-10-13 22:40:00|6651.1|6648.1|6652.6|6649.6|6653.7|6650.7|6651.1|6648.1|125
1602629100000|2020-10-13 22:45:00|6652.5|6649.5|6653.2|6650.2|6653.6|6651.2|6652.3|6649.3|77
1602629400000|2020-10-13 22:50:00|6653.1|6650.1|6651.8|6650|6653.3|6650.6|6651.6|6649.4|110
1602629700000|2020-10-13 22:55:00|6651.7|6649.9|6649|6646|6652.1|6650.1|6648.4|6646|107
1602630000000|2020-10-13 23:00:00|6649.1|6646.1|6649.4|6647.6|6650.1|6647.7|6648.2|6646|187
1602630300000|2020-10-13 23:05:00|6649.3|6647.5|6651|6649.2|6652.2|6650.2|6649|6646.5|252
1602630600000|2020-10-13 23:10:00|6650.9|6649.1|6651.4|6649.6|6652.8|6651|6650.9|6649.1|217
1602630900000|2020-10-13 23:15:00|6651.5|6649.7|6652.7|6650.9|6653.4|6651.6|6651.4|6649.5|204
1602631200000|2020-10-13 23:20:00|6652.6|6650.8|6653.6|6651.8|6653.7|6651.9|6652.5|6650.7|145
1602631500000|2020-10-13 23:25:00|6653.7|6651.9|6654|6651|6655|6652.6|6653.3|6650.9|152
1602631800000|2020-10-13 23:30:00|6653.9|6650.9|6654.5|6651.5|6654.7|6652.3|6653.4|6650.9|216
1602632100000|2020-10-13 23:35:00|6654.4|6651.4|6653.4|6651.6|6654.5|6651.9|6653.3|6651|122
1602632400000|2020-10-13 23:40:00|6653.5|6651.7|6653.4|6651.6|6655.1|6652.7|6653.2|6651|85
1602632700000|2020-10-13 23:45:00|6653.5|6651.7|6655.1|6652.1|6655.1|6652.7|6653.3|6650.9|96
1602633000000|2020-10-13 23:50:00|6655|6652|6654.9|6653.1|6655.7|6653.3|6654.3|6652|80
1602633300000|2020-10-13 23:55:00|6654.8|6653|6655.4|6653.6|6655.7|6653.8|6654.6|6652.3|125
1602633600000|2020-10-14 00:00:00|6655.5|6653.7|6653.5|6651.7|6656.1|6653.8|6653|6650.7|222
1602633900000|2020-10-14 00:05:00|6653.6|6651.8|6655.3|6653.5|6655.5|6653.7|6653.5|6651.3|231
1602634200000|2020-10-14 00:10:00|6655.2|6653.4|6660.4|6658.6|6660.7|6658.9|6655.2|6653.4|218
1602634500000|2020-10-14 00:15:00|6660.5|6658.7|6659.8|6658|6661.3|6659.5|6659.6|6657.4|209
1602634800000|2020-10-14 00:20:00|6659.7|6657.9|6658.6|6656.8|6660.4|6658.6|6658.3|6656.5|168
1602635100000|2020-10-14 00:25:00|6658.5|6656.7|6659.8|6658|6660.4|6658.6|6658.2|6656.4|111
1602635400000|2020-10-14 00:30:00|6659.9|6658.1|6661.4|6659.6|6661.4|6659.6|6659.9|6658.1|135
1602635700000|2020-10-14 00:35:00|6661.5|6659.7|6663.3|6661.5|6663.7|6661.9|6661.4|6659.6|126
1602636000000|2020-10-14 00:40:00|6663.4|6661.6|6664.9|6663.1|6665.3|6663.5|6663.3|6661.5|259
1602636300000|2020-10-14 00:45:00|6664.8|6663|6662.6|6660.8|6664.8|6663|6662|6660.2|231
1602636600000|2020-10-14 00:50:00|6662.5|6660.7|6662.3|6660.5|6663.6|6661.8|6662|6660.2|231
1602636900000|2020-10-14 00:55:00|6662.2|6660.4|6661.2|6659.4|6663.8|6662|6661.1|6659.3|220
1602637200000|2020-10-14 01:00:00|6661.1|6659.3|6661.2|6659.4|6661.4|6659.6|6659.1|6657.3|272
1602637500000|2020-10-14 01:05:00|6661.3|6659.5|6663.6|6661.8|6663.7|6661.9|6661|6659.2|184
1602637800000|2020-10-14 01:10:00|6663.7|6661.9|6661.9|6660.1|6664|6662.2|6660.4|6658.6|221
1602638100000|2020-10-14 01:15:00|6661.8|6660|6658.8|6657|6662.5|6660.1|6658.8|6657|305
1602638400000|2020-10-14 01:20:00|6658.4|6656.6|6650.9|6649.1|6658.5|6656.7|6646|6643|545
1602638700000|2020-10-14 01:25:00|6650.7|6648.9|6653.9|6652.1|6654.5|6652.1|6650.4|6647.9|418
1602639000000|2020-10-14 01:30:00|6654.1|6651.1|6656.2|6654.4|6657.3|6655.5|6652.1|6649.9|379
1602639300000|2020-10-14 01:35:00|6656.3|6654.5|6657.6|6655.8|6659.6|6657.8|6656|6654.2|295
1602639600000|2020-10-14 01:40:00|6657.5|6655.7|6658.8|6657|6662|6660.2|6656.7|6654.9|345
1602639900000|2020-10-14 01:45:00|6658.7|6656.9|6654.8|6653|6659.3|6657.5|6651.8|6649.7|390
1602640200000|2020-10-14 01:50:00|6654.7|6652.9|6654.7|6652.9|6657.5|6655.7|6654.3|6652.5|265
1602640500000|2020-10-14 01:55:00|6654.8|6653|6662.1|6660.3|6662.1|6660.3|6654.7|6652.9|266
1602640800000|2020-10-14 02:00:00|6661.9|6660.1|6660.9|6657.9|6662.7|6660.8|6659.1|6657.3|218
1602641100000|2020-10-14 02:05:00|6660.4|6658.6|6660.5|6658.7|6662.2|6660.4|6660.2|6658.4|219
1602641400000|2020-10-14 02:10:00|6660.6|6658.8|6659.9|6658.1|6661.1|6659.3|6657.9|6655.9|269
1602641700000|2020-10-14 02:15:00|6660|6658.2|6660.4|6658.6|6661|6659.2|6658.6|6656.8|248
1602642000000|2020-10-14 02:20:00|6660.5|6658.7|6662.1|6660.3|6663.4|6661.5|6660.2|6658.4|297
1602642300000|2020-10-14 02:25:00|6662|6660.2|6658.6|6656.8|6662.7|6660.2|6658.5|6656.7|219
1602642600000|2020-10-14 02:30:00|6658.8|6657|6661.9|6660.1|6662.8|6661|6658.5|6656.7|238
1602642900000|2020-10-14 02:35:00|6661.8|6660|6661.5|6659.7|6662.8|6661|6660.8|6659|272
1602643200000|2020-10-14 02:40:00|6661.6|6659.8|6659.3|6657.5|6662.8|6661|6658.8|6657|196
1602643500000|2020-10-14 02:45:00|6659.1|6657.3|6660.8|6659|6661.3|6659.5|6659.1|6657.3|185
1602643800000|2020-10-14 02:50:00|6660.7|6658.9|6663|6661.2|6663.1|6661.3|6660.5|6658.7|143
1602644100000|2020-10-14 02:55:00|6663.1|6661.3|6662.6|6660.8|6663.3|6661.5|6662|6660.2|184
1602644400000|2020-10-14 03:00:00|6662.5|6660.7|6661.5|6659.7|6663.3|6661.5|6660.4|6658.6|217
1602644700000|2020-10-14 03:05:00|6661.6|6659.8|6661.6|6659.8|6662.7|6660.9|6661.2|6659.4|161
1602645000000|2020-10-14 03:10:00|6661.7|6659.9|6660.6|6658.8|6662.6|6660.8|6659.9|6658.1|213
1602645300000|2020-10-14 03:15:00|6660.5|6658.7|6662.7|6660.9|6663.5|6661.7|6660.3|6658|234
1602645600000|2020-10-14 03:20:00|6662.6|6660.8|6662.7|6660.9|6664.3|6662|6662.4|6660.6|170
1602645900000|2020-10-14 03:25:00|6662.8|6661|6662.8|6661|6663.7|6661.9|6661.3|6659.5|164
1602646200000|2020-10-14 03:30:00|6662.9|6661.1|6664.8|6663|6665|6663.2|6662.4|6660.6|126
1602646500000|2020-10-14 03:35:00|6664.7|6662.9|6665.3|6663.5|6666.2|6664.4|6664.3|6662.5|168
1602646800000|2020-10-14 03:40:00|6665.2|6663.4|6664.6|6662.8|6665.9|6663.9|6664|6661.9|210
1602647100000|2020-10-14 03:45:00|6664.5|6662.7|6662.7|6660.9|6664.7|6662.9|6661.6|6659.8|188
1602647400000|2020-10-14 03:50:00|6662.8|6661|6662.6|6660.8|6664|6661.9|6662.4|6660.6|158
1602647700000|2020-10-14 03:55:00|6662.7|6660.9|6661.5|6659.7|6663.4|6661.6|6660.9|6659.1|134
1602648000000|2020-10-14 04:00:00|6661.2|6659.4|6662.7|6660.9|6662.7|6660.9|6661.2|6659.4|60
1602648300000|2020-10-14 04:05:00|6662.8|6661|6662.7|6660.9|6664.2|6662.3|6662.6|6660.8|188
1602648600000|2020-10-14 04:10:00|6662.8|6661|6663.3|6661.5|6664.5|6662.7|6662.7|6660.9|178
1602648900000|2020-10-14 04:15:00|6662.8|6661|6664.7|6662.9|6664.8|6663|6662.4|6660.6|134
1602649200000|2020-10-14 04:20:00|6664.8|6663|6665.6|6663.8|6666.4|6664.6|6664.6|6662.8|136
1602649500000|2020-10-14 04:25:00|6665.7|6663.9|6664.7|6662.9|6666.6|6664.8|6664.6|6662.8|173
1602649800000|2020-10-14 04:30:00|6664.6|6662.8|6665.5|6663.7|6665.5|6663.7|6664.3|6662.5|126
1602650100000|2020-10-14 04:35:00|6665.6|6663.8|6665.7|6663.9|6666.7|6664.9|6665.4|6663.6|105
1602650400000|2020-10-14 04:40:00|6665.6|6663.8|6665.2|6663.4|6665.9|6663.9|6664.6|6662.8|155
1602650700000|2020-10-14 04:45:00|6665.4|6663.6|6663.6|6661.8|6666.2|6664|6663.5|6661.6|191
1602651000000|2020-10-14 04:50:00|6663.5|6661.7|6661.1|6659.3|6663.5|6661.7|6658.4|6656.6|260
1602651300000|2020-10-14 04:55:00|6661.4|6659.6|6660.7|6658.9|6662.7|6660.3|6660.1|6658.1|194
1602651600000|2020-10-14 05:00:00|6660.8|6659|6658.9|6657.1|6661.7|6659.9|6658.2|6656|238
1602651900000|2020-10-14 05:05:00|6658.8|6657|6659|6657.2|6660.4|6658.6|6658.2|6656.4|183
1602652200000|2020-10-14 05:10:00|6658.9|6657.1|6658.7|6656.9|6660|6658.2|6658.6|6656.8|182
1602652500000|2020-10-14 05:15:00|6658.6|6656.8|6658|6656.2|6660.3|6658.5|6658|6656.2|179
1602652800000|2020-10-14 05:20:00|6658.2|6656.4|6659.1|6657.3|6659.1|6657.3|6657.7|6655.9|150
1602653100000|2020-10-14 05:25:00|6659|6657.2|6659.7|6657.9|6660.1|6658.3|6658.3|6656.5|159
1602653400000|2020-10-14 05:30:00|6659.6|6657.8|6660.7|6658.9|6660.8|6659|6658.4|6656.6|115
1602653700000|2020-10-14 05:35:00|6660.8|6659|6658.8|6657|6660.9|6659.1|6658.4|6656.6|111
1602654000000|2020-10-14 05:40:00|6658.7|6656.9|6660.2|6658.4|6660.5|6658.7|6658.5|6656.6|166
1602654300000|2020-10-14 05:45:00|6660|6658.2|6657.8|6656|6660.4|6658.6|6657.4|6655.6|228
1602654600000|2020-10-14 05:50:00|6657.9|6656.1|6658.5|6656.7|6658.6|6656.8|6656.5|6654.7|217
1602654900000|2020-10-14 05:55:00|6658.6|6656.8|6658.3|6656.5|6660.1|6658.3|6658.1|6656.3|184
1602655200000|2020-10-14 06:00:00|6657.6|6655.8|6655.6|6653.8|6657.6|6655.8|6654.3|6652.5|282
1602655500000|2020-10-14 06:05:00|6655.7|6653.9|6657.5|6655.7|6658.7|6656.9|6655.5|6653.4|164
1602655800000|2020-10-14 06:10:00|6657.4|6655.6|6656.5|6654.7|6657.4|6655.6|6655.6|6653.6|167
1602656100000|2020-10-14 06:15:00|6656.1|6654.3|6656.8|6655|6657.6|6655.8|6655.3|6653.5|204
1602656400000|2020-10-14 06:20:00|6656.9|6655.1|6657.2|6655.4|6657.4|6655.6|6656.1|6654.1|169
1602656700000|2020-10-14 06:25:00|6657.3|6655.5|6656.3|6654.5|6657.3|6655.5|6655.2|6653.4|176
1602657000000|2020-10-14 06:30:00|6656.4|6654.6|6656.5|6654.7|6657.2|6655.1|6655.6|6653.8|185
1602657300000|2020-10-14 06:35:00|6656.6|6654.8|6654.5|6652.7|6656.8|6655|6654.4|6652.6|219
1602657600000|2020-10-14 06:40:00|6654.6|6652.8|6655.3|6653.5|6655.5|6653.7|6654.3|6652.5|172
1602657900000|2020-10-14 06:45:00|6655.4|6653.6|6652.1|6650.3|6656.3|6654.5|6652.1|6650.3|230
1602658200000|2020-10-14 06:50:00|6652.2|6650.4|6651.4|6649.6|6652.4|6650.6|6651.2|6649.4|146
1602658500000|2020-10-14 06:55:00|6651.3|6649.5|6652.5|6650.7|6653.3|6651.5|6651.3|6649.2|136
1602658800000|2020-10-14 07:00:00|6652.4|6650.6|6651.4|6649.6|6654|6652.2|6650.9|6649.1|263
1602659100000|2020-10-14 07:05:00|6651.3|6649.5|6650.6|6648.8|6651.4|6649.6|6648.4|6646.6|282
1602659400000|2020-10-14 07:10:00|6650.7|6648.9|6649.6|6647.8|6651.4|6649.6|6649.2|6647.4|225
1602659700000|2020-10-14 07:15:00|6649.4|6647.6|6648.1|6646.3|6650.3|6648.5|6646.6|6644.8|241
1602660000000|2020-10-14 07:20:00|6648.2|6646.4|6649.3|6647.5|6649.7|6647.9|6647.5|6645.7|255
1602660300000|2020-10-14 07:25:00|6649.2|6647.4|6649.1|6647.3|6650.6|6648.8|6648.6|6646.8|222
1602660600000|2020-10-14 07:30:00|6649|6647.2|6648.9|6647.1|6649.2|6647.4|6647.6|6645.8|197
1602660900000|2020-10-14 07:35:00|6649|6647.2|6650.4|6648.6|6651.5|6649.7|6649|6647.2|205
1602661200000|2020-10-14 07:40:00|6650.3|6648.5|6653|6651.2|6653|6651.2|6649.3|6647.5|229
1602661500000|2020-10-14 07:45:00|6652.9|6651.1|6655.3|6653.5|6655.7|6653.9|6652.6|6650.8|202
1602661800000|2020-10-14 07:50:00|6655.4|6653.6|6657.4|6655.6|6657.4|6655.6|6654.4|6652.6|174
1602662100000|2020-10-14 07:55:00|6657.3|6655.5|6659.6|6657.8|6659.7|6657.9|6656.5|6654.7|178
1602662400000|2020-10-14 08:00:00|6659.7|6657.9|6661.6|6659.8|6662.7|6660.9|6659.1|6657.3|201
1602662700000|2020-10-14 08:05:00|6661.5|6659.7|6660.5|6658.7|6662.4|6660.6|6659.9|6658.1|235
1602663000000|2020-10-14 08:10:00|6660.4|6658.6|6659.8|6658|6661.2|6659.4|6659.7|6657.9|211
1602663300000|2020-10-14 08:15:00|6659.9|6658.1|6661.8|6660|6662.5|6660.7|6659.7|6657.9|190
1602663600000|2020-10-14 08:20:00|6661.7|6659.9|6662.7|6660.9|6663.3|6661.5|6661.5|6659.7|167
1602663900000|2020-10-14 08:25:00|6662.6|6660.8|6664.6|6662.8|6664.7|6662.9|6661.7|6659.9|252
1602664200000|2020-10-14 08:30:00|6664.5|6662.7|6665.4|6663.6|6666.2|6664.4|6664.2|6662.4|319
1602664500000|2020-10-14 08:35:00|6665.5|6663.7|6664.6|6662.8|6666.4|6664.6|6664.5|6662.7|192
1602664800000|2020-10-14 08:40:00|6664.7|6662.9|6665.3|6663.5|6666.5|6664.7|6663.5|6661.7|222
1602665100000|2020-10-14 08:45:00|6665.4|6663.6|6667.7|6665.9|6668.1|6666.3|6665.2|6663.4|184
1602665400000|2020-10-14 08:50:00|6667.6|6665.8|6666.5|6664.7|6669|6667.2|6666.3|6664.5|174
1602665700000|2020-10-14 08:55:00|6666.4|6664.6|6665.3|6663.5|6666.6|6664.8|6665.2|6663.4|181
1602666000000|2020-10-14 09:00:00|6665.2|6663.4|6669.4|6667.6|6671.9|6669.6|6664.4|6662.6|316
1602666300000|2020-10-14 09:05:00|6669.3|6667.5|6668.2|6666.4|6670.3|6668.5|6668.1|6666.3|219
1602666600000|2020-10-14 09:10:00|6668.1|6666.3|6664.1|6662.3|6668.4|6666.6|6662.3|6660.5|245
1602666900000|2020-10-14 09:15:00|6664.4|6662.6|6664.6|6662.8|6666|6664.2|6664.2|6662.4|209
1602667200000|2020-10-14 09:20:00|6664.7|6662.9|6665.6|6663.8|6665.6|6663.8|6663.1|6661.3|223
1602667500000|2020-10-14 09:25:00|6665.5|6663.7|6665.3|6663.5|6666.7|6664.9|6664.1|6662.3|203
1602667800000|2020-10-14 09:30:00|6665.4|6663.6|6665.3|6663.5|6666.9|6665.1|6665.1|6663.3|204
1602668100000|2020-10-14 09:35:00|6665.4|6663.6|6665.3|6663.5|6667.7|6665.9|6664.4|6662.6|288
1602668400000|2020-10-14 09:40:00|6665.4|6663.6|6665.4|6663.6|6666.5|6664.6|6664.9|6662.7|237
1602668700000|2020-10-14 09:45:00|6665.5|6663.7|6665.3|6663.5|6666.1|6663.9|6664.1|6662.3|159
1602669000000|2020-10-14 09:50:00|6665.4|6663.6|6666.6|6664.8|6667.6|6665.3|6665.3|6663|163
1602669300000|2020-10-14 09:55:00|6666.7|6664.9|6669.6|6667.8|6671.2|6668.8|6666.5|6664.6|156
1602669600000|2020-10-14 10:00:00|6669.5|6667.7|6670.7|6668.9|6673.2|6671.3|6669.5|6667.7|183
1602669900000|2020-10-14 10:05:00|6670.6|6668.8|6672.3|6670.5|6673.5|6671.7|6670.6|6668.8|196
1602670200000|2020-10-14 10:10:00|6672.4|6670.6|6668.3|6666.5|6673|6671.2|6668|6666.2|270
1602670500000|2020-10-14 10:15:00|6668.2|6666.4|6670.5|6668.7|6670.8|6669|6668.1|6666.3|167
1602670800000|2020-10-14 10:20:00|6670.6|6668.8|6671.3|6669.5|6671.5|6669.7|6668.8|6667|211
1602671100000|2020-10-14 10:25:00|6671.4|6669.6|6669.5|6667.7|6671.6|6669.8|6668.9|6667.1|206
1602671400000|2020-10-14 10:30:00|6669.4|6667.6|6669.2|6667.4|6669.6|6667.8|6666.8|6665|232
1602671700000|2020-10-14 10:35:00|6669.3|6667.5|6666.3|6664.5|6669.5|6667.7|6665.7|6663.9|203
1602672000000|2020-10-14 10:40:00|6666.4|6664.6|6666.8|6665|6668.1|6666.3|6665.7|6663.9|204
1602672300000|2020-10-14 10:45:00|6666.9|6665.1|6664.7|6662.9|6667.2|6665.4|6664.7|6662.9|219
1602672600000|2020-10-14 10:50:00|6664.6|6662.8|6664.9|6663.1|6666.4|6664.6|6664.6|6662.8|217
1602672900000|2020-10-14 10:55:00|6664.8|6663|6660.5|6658.7|6664.9|6663.1|6660.4|6658|276
1602673200000|2020-10-14 11:00:00|6660.4|6658.6|6662.6|6660.8|6664|6662.2|6660.1|6658.3|188
1602673500000|2020-10-14 11:05:00|6662.7|6660.9|6664.5|6662.7|6665.3|6663.5|6662.6|6660.8|178
1602673800000|2020-10-14 11:10:00|6664.6|6662.8|6666.3|6664.5|6666.3|6664.5|6663.9|6662.1|175
1602674100000|2020-10-14 11:15:00|6665.9|6664.1|6665.8|6664|6666.4|6664.6|6664.9|6663.1|228
1602674400000|2020-10-14 11:20:00|6665.9|6664.1|6666.5|6664.7|6667.4|6665.6|6665.8|6664|192
1602674700000|2020-10-14 11:25:00|6666.6|6664.8|6665.8|6664|6666.9|6664.8|6663.7|6661.9|207
1602675000000|2020-10-14 11:30:00|6665.7|6663.9|6667.1|6665.3|6667.6|6665.8|6665.1|6663.3|220
1602675300000|2020-10-14 11:35:00|6667.2|6665.4|6667.2|6665.4|6670|6668.2|6667|6665.2|230
1602675600000|2020-10-14 11:40:00|6667.1|6665.3|6664.8|6663|6667.2|6665.4|6664.8|6663|157
1602675900000|2020-10-14 11:45:00|6665.1|6663.3|6663.4|6661.6|6665.2|6663.4|6662.7|6660.9|238
1602676200000|2020-10-14 11:50:00|6663.3|6661.5|6663.6|6661.8|6664.4|6662.6|6662.9|6661.1|109
1602676500000|2020-10-14 11:55:00|6663.5|6661.7|6664.7|6662.9|6665.3|6663.5|6663.5|6661.7|109
1602676800000|2020-10-14 12:00:00|6664.6|6662.8|6664.6|6662.8|6666.4|6664.6|6664.4|6662.6|251
1602677100000|2020-10-14 12:05:00|6664.5|6662.7|6665.5|6663.7|6665.7|6663.9|6664.5|6662.7|191
1602677400000|2020-10-14 12:10:00|6665.6|6663.8|6664.8|6663|6666.3|6664.5|6664.3|6662.5|216
1602677700000|2020-10-14 12:15:00|6664.9|6663.1|6666.7|6664.9|6667.8|6666|6664.6|6662.8|276
1602678000000|2020-10-14 12:20:00|6666.6|6664.8|6666.6|6664.8|6668.5|6666.7|6665.8|6664|215
1602678300000|2020-10-14 12:25:00|6666.5|6664.7|6668.4|6665.4|6669.6|6667.1|6665.5|6663.7|284
1602678600000|2020-10-14 12:30:00|6668.3|6665.3|6667|6665.2|6673.2|6670.8|6666.8|6664.4|421
1602678900000|2020-10-14 12:35:00|6666.9|6665.1|6666.6|6664.8|6670|6668.2|6666.4|6664.6|251
1602679200000|2020-10-14 12:40:00|6666.5|6664.7|6671.1|6669.3|6671.1|6669.3|6666.4|6664.6|275
1602679500000|2020-10-14 12:45:00|6670.7|6668.9|6671.3|6669.5|6673.5|6671.7|6670.4|6668.6|331
1602679800000|2020-10-14 12:50:00|6671.4|6669.6|6669.5|6667.7|6673.4|6671.6|6669.3|6667|251
1602680100000|2020-10-14 12:55:00|6669.4|6667.6|6670.5|6668.7|6672.9|6671.1|6669.2|6667.4|293
1602680400000|2020-10-14 13:00:00|6670.4|6668.6|6667.7|6665.9|6672.3|6670.5|6667.7|6665.9|365
1602680700000|2020-10-14 13:05:00|6667.8|6666|6665.3|6663.5|6668.5|6666.7|6665.1|6663.3|211
1602681000000|2020-10-14 13:10:00|6665.2|6663.4|6665.7|6663.9|6666|6664.2|6664.2|6662.4|237
1602681300000|2020-10-14 13:15:00|6665.6|6663.8|6664.6|6662.8|6667.7|6665.9|6664.5|6662.7|255
1602681600000|2020-10-14 13:20:00|6664.5|6662.7|6665.1|6663.3|6665.3|6663.5|6663.9|6662.1|244
1602681900000|2020-10-14 13:25:00|6665.3|6663.5|6661.9|6660.1|6665.3|6663.5|6661.2|6659.4|215
1602682200000|2020-10-14 13:30:00|6662.2|6660.4|6661.3|6659.5|6662.5|6660.7|6658.9|6657.1|336
1602682500000|2020-10-14 13:35:00|6661.2|6659.4|6660|6658.2|6661.4|6659.6|6659.3|6657.5|237
1602682800000|2020-10-14 13:40:00|6659.9|6658.1|6664.2|6662.4|6664.4|6662.6|6659.9|6658.1|240
1602683100000|2020-10-14 13:45:00|6664|6662.2|6664.4|6662.6|6666.2|6664.4|6663.1|6661.3|267
1602683400000|2020-10-14 13:50:00|6664.5|6662.7|6664.5|6662.7|6665.3|6663.5|6663.4|6661.6|168
1602683700000|2020-10-14 13:55:00|6664.4|6662.6|6665.3|6663.5|6666.2|6664.4|6662.3|6660.5|191
1602684000000|2020-10-14 14:00:00|6665.4|6663.6|6664.2|6662.4|6665.9|6664.1|6661|6659.2|229
1602684300000|2020-10-14 14:05:00|6664.1|6662.3|6662.1|6660.3|6665.7|6663.9|6661.4|6659.6|235
1602684600000|2020-10-14 14:10:00|6662.2|6660.4|6660.7|6658.9|6663.1|6661.3|6660.6|6658.8|220
1602684900000|2020-10-14 14:15:00|6661.1|6659.3|6658.4|6656.6|6663.2|6661.4|6658.3|6656.5|242
1602685200000|2020-10-14 14:20:00|6658.3|6656.5|6661.6|6659.8|6661.6|6659.8|6657.1|6655.3|251
1602685500000|2020-10-14 14:25:00|6661.7|6659.9|6658.3|6656.5|6661.8|6660|6657.4|6655.6|289
1602685800000|2020-10-14 14:30:00|6658.4|6656.6|6658.9|6657.1|6659.4|6657.6|6656.4|6654.6|285
1602686100000|2020-10-14 14:35:00|6658.8|6657|6666|6664.2|6666.3|6664.5|6658.5|6656.7|336
1602686400000|2020-10-14 14:40:00|6666.1|6664.3|6665.4|6663.6|6667.5|6665.7|6659.7|6657.9|426
1602686700000|2020-10-14 14:45:00|6665.3|6663.5|6669.3|6667.5|6670.1|6668.3|6665.3|6663.5|339
1602687000000|2020-10-14 14:50:00|6669.4|6667.6|6679.7|6676.7|6679.8|6677.6|6667|6665.2|524
1602687300000|2020-10-14 14:55:00|6679.8|6676.8|6680.6|6677.6|6682.8|6680.5|6677.1|6675|563
1602687600000|2020-10-14 15:00:00|6680.5|6677.5|6678.6|6676.8|6682.4|6680.4|6675|6673.2|569
1602687900000|2020-10-14 15:05:00|6678.7|6676.9|6681.2|6679.4|6683.1|6681.3|6678.7|6676.9|314
1602688200000|2020-10-14 15:10:00|6681.3|6679.5|6680.2|6678.4|6682|6680.2|6678.1|6676.3|284
1602688500000|2020-10-14 15:15:00|6680.3|6678.5|6682.4|6680.6|6683.2|6681.4|6680.2|6678.4|235
1602688800000|2020-10-14 15:20:00|6682.5|6680.7|6677.8|6676|6682.5|6680.7|6677.3|6675.5|237
1602689100000|2020-10-14 15:25:00|6678.2|6676.4|6677.9|6674.9|6679.4|6677.6|6676.9|6674.8|217
1602689400000|2020-10-14 15:30:00|6677.8|6674.8|6676.2|6674.4|6677.8|6675.6|6674.8|6673|277
1602689700000|2020-10-14 15:35:00|6676.1|6674.3|6675.2|6673.4|6678.3|6676.5|6675.1|6673.3|247
1602690000000|2020-10-14 15:40:00|6675.3|6673.5|6673.5|6671.7|6675.9|6673.9|6673.4|6671.6|271
1602690300000|2020-10-14 15:45:00|6673.6|6671.8|6670.4|6668.6|6674.2|6672.4|6670|6668.2|406
1602690600000|2020-10-14 15:50:00|6670.5|6668.7|6669.4|6667.6|6672.4|6670.6|6669.1|6667.3|375
1602690900000|2020-10-14 15:55:00|6669.3|6667.5|6669.1|6667.3|6670.5|6668.7|6668.5|6666.7|211
1602691200000|2020-10-14 16:00:00|6668.9|6667.1|6665.5|6663.7|6669.3|6667.5|6664.3|6662.5|353
1602691500000|2020-10-14 16:05:00|6665.4|6663.6|6665.4|6663.6|6667|6665.2|6665.2|6663.4|202
1602691800000|2020-10-14 16:10:00|6664.8|6663|6660.9|6659.1|6665.4|6663.6|6660.4|6658.6|318
1602692100000|2020-10-14 16:15:00|6661|6659.2|6657.6|6655.8|6661.5|6659.7|6657.6|6655.8|282
1602692400000|2020-10-14 16:20:00|6657.5|6655.7|6653.3|6651.5|6658.5|6656.7|6652.9|6651.1|368
1602692700000|2020-10-14 16:25:00|6653.2|6651.4|6655.6|6653.8|6655.7|6653.9|6653.1|6651.3|197
1602693000000|2020-10-14 16:30:00|6655.5|6653.7|6654.5|6652.7|6655.6|6653.8|6654.3|6652.5|222
1602693300000|2020-10-14 16:35:00|6654.4|6652.6|6655.5|6653.7|6656.1|6654.3|6654.1|6652.3|210
1602693600000|2020-10-14 16:40:00|6655.6|6653.8|6655.7|6653.9|6656.8|6655|6655.5|6653.7|162
1602693900000|2020-10-14 16:45:00|6655.6|6653.8|6655.5|6653.7|6656.4|6654.6|6655.4|6653.6|243
1602694200000|2020-10-14 16:50:00|6655.4|6653.6|6656|6654.2|6656.7|6654.9|6655.2|6653.4|187
1602694500000|2020-10-14 16:55:00|6656.1|6654.3|6657.4|6655.6|6657.7|6655.9|6656.1|6654.3|190
1602694800000|2020-10-14 17:00:00|6657.3|6655.5|6661.6|6659.8|6661.7|6659.9|6657.3|6655.5|200
1602695100000|2020-10-14 17:05:00|6661.7|6659.9|6661.7|6659.9|6662.5|6660.7|6660.6|6658.8|188
1602695400000|2020-10-14 17:10:00|6661.6|6659.8|6661.1|6659.3|6661.7|6659.9|6660.6|6658.8|169
1602695700000|2020-10-14 17:15:00|6661|6659.2|6660.7|6658.9|6661.6|6659.8|6660.5|6658.7|166
1602696000000|2020-10-14 17:20:00|6660.8|6659|6660.6|6658.8|6661.1|6659.3|6660.5|6658.7|169
1602696300000|2020-10-14 17:25:00|6660.5|6658.7|6660.9|6659.1|6661.4|6659.6|6660.5|6658.7|185
1602696600000|2020-10-14 17:30:00|6661|6659.2|6659.5|6657.7|6661.8|6660|6658.8|6657|194
1602696900000|2020-10-14 17:35:00|6659.6|6657.8|6661.4|6659.6|6661.6|6659.8|6659.2|6657.4|161
1602697200000|2020-10-14 17:40:00|6661.5|6659.7|6660.4|6658.6|6661.5|6659.7|6660.3|6658.5|204
1602697500000|2020-10-14 17:45:00|6660.5|6658.7|6660|6658.2|6661.2|6659.4|6658.8|6657|156
1602697800000|2020-10-14 17:50:00|6659.9|6658.1|6660.4|6658.6|6660.6|6658.8|6659.4|6657.6|139
1602698100000|2020-10-14 17:55:00|6660.3|6658.5|6660.8|6657.8|6661|6658.7|6660.2|6657.6|93
1602698400000|2020-10-14 18:00:00|6661|6658|6658.9|6657.1|6661|6658|6658.7|6655.8|179
1602698700000|2020-10-14 18:05:00|6658.8|6657|6659.4|6657.6|6660.2|6658.4|6658.8|6657|150
1602699000000|2020-10-14 18:10:00|6659.3|6657.5|6659.2|6657.4|6659.6|6657.7|6658.3|6656.5|102
1602699300000|2020-10-14 18:15:00|6659.1|6657.3|6660.1|6658.3|6660.6|6658.8|6658.9|6657.1|141
1602699600000|2020-10-14 18:20:00|6660.2|6658.4|6660.1|6658.3|6660.3|6658.5|6660|6658.2|80
1602699900000|2020-10-14 18:25:00|6660.2|6658.4|6658.1|6656.3|6660.2|6658.4|6658|6656.2|71
1602700200000|2020-10-14 18:30:00|6658|6656.2|6656|6654.2|6658.2|6656.4|6655.6|6653.8|88
1602700500000|2020-10-14 18:35:00|6656.1|6654.3|6657.2|6655.4|6657.3|6655.5|6655.6|6653.8|183
1602700800000|2020-10-14 18:40:00|6657.3|6655.5|6658.3|6656.5|6658.5|6656.7|6657.1|6655.3|218
1602701100000|2020-10-14 18:45:00|6658.4|6656.6|6658.3|6656.5|6658.8|6656.8|6658|6655.8|152
1602701400000|2020-10-14 18:50:00|6658.4|6656.6|6658.3|6656.5|6659.3|6657.5|6658.2|6656.4|105
1602701700000|2020-10-14 18:55:00|6658.2|6656.4|6658.3|6656.5|6659.5|6657.7|6658.1|6655.8|200
1602702000000|2020-10-14 19:00:00|6658.4|6656.6|6659.9|6658.1|6660|6658.2|6657.2|6655|159
1602702300000|2020-10-14 19:05:00|6659.8|6658|6659.3|6657.5|6659.8|6658|6656.4|6654.2|159
1602702600000|2020-10-14 19:10:00|6659.2|6657.4|6660.3|6658.5|6660.4|6658.6|6658.3|6656.5|175
1602702900000|2020-10-14 19:15:00|6660.4|6658.6|6661.3|6659.5|6661.5|6659.7|6660.3|6658.5|94
1602703200000|2020-10-14 19:20:00|6661.2|6659.4|6661.2|6659.4|6661.5|6659.7|6660.4|6658.2|73
1602703500000|2020-10-14 19:25:00|6661.1|6659.3|6660.3|6658.5|6661.5|6659.5|6659.7|6657.3|150
1602703800000|2020-10-14 19:30:00|6660.2|6658.4|6662.3|6660.5|6662.5|6660.7|6659.4|6657.6|121
1602704100000|2020-10-14 19:35:00|6662.4|6660.6|6660.6|6658.8|6662.5|6660.7|6660.3|6658.5|98
1602704400000|2020-10-14 19:40:00|6660.5|6658.7|6661.6|6659.8|6661.9|6660.1|6660.5|6658.7|124
1602704700000|2020-10-14 19:45:00|6661.5|6659.7|6660.4|6658.6|6661.8|6660|6660.2|6658.4|108
1602705000000|2020-10-14 19:50:00|6660.6|6658.8|6661.2|6659.4|6662|6660.2|6660.5|6658.7|159
1602705300000|2020-10-14 19:55:00|6661.1|6659.3|6658.5|6656.7|6661.5|6659.7|6658.3|6656.5|155
1602705600000|2020-10-14 20:00:00|6658.3|6656.5|6659.3|6657.5|6659.7|6657.9|6658.3|6656|115
1602705900000|2020-10-14 20:05:00|6659.2|6657.4|6658.6|6656.8|6659.6|6657.8|6658.4|6656.6|109
1602706200000|2020-10-14 20:10:00|6658.5|6656.7|6658.4|6656.6|6658.6|6656.8|6658|6656.2|76
1602706500000|2020-10-14 20:15:00|6658.3|6656.5|6658.3|6656.5|6658.4|6656.6|6658.2|6656.4|47
1602706800000|2020-10-14 20:20:00|6658.2|6656.4|6657.4|6655.6|6658.5|6656.7|6657.2|6654.9|75
1602707100000|2020-10-14 20:25:00|6657.3|6655.5|6657.9|6654.9|6658|6655.7|6657.2|6654.9|35
1602707400000|2020-10-14 20:30:00|6657.8|6654.8|6657.7|6654.7|6658|6655.6|6657.2|6654.7|25
1602707700000|2020-10-14 20:35:00|6656.9|6655.1|6657.4|6655.6|6658.1|6655.7|6656.4|6654.4|92
1602708000000|2020-10-14 20:40:00|6657.3|6655.5|6657.4|6655.6|6658.1|6655.8|6657|6654.6|67
1602708300000|2020-10-14 20:45:00|6657.3|6655.5|6658.1|6655.1|6658.7|6655.7|6657.2|6654.8|88
1602708600000|2020-10-14 20:50:00|6658|6655|6658.7|6655.7|6659.1|6656.5|6657.4|6654.9|96
1602708900000|2020-10-14 20:55:00|6658.6|6655.6|6659|6656|6659.6|6656.6|6658.6|6655.6|92
1602709200000|2020-10-14 21:00:00|6658.9|6655.9|6659.4|6656.4|6659.4|6656.4|6658.4|6655.4|14
1602709500000|2020-10-14 21:05:00|6659.3|6656.3|6660.2|6656.7|6660.7|6657.1|6658.7|6655.3|120
1602709800000|2020-10-14 21:10:00|6659.9|6656.9|6659.3|6656|6662.4|6658.4|6659.3|6655.4|167
1602710100000|2020-10-14 21:15:00|6659.4|6655.8|6660.1|6657.1|6660.8|6657.5|6658.6|6655.2|129
1602710400000|2020-10-14 21:20:00|6660|6657|6660|6657|6660.7|6657.4|6659|6656|117
1602710700000|2020-10-14 21:25:00|6659.9|6656.9|6659.5|6656.5|6660.7|6657.1|6659.1|6656.1|111
1602711000000|2020-10-14 21:30:00|6659|6656|6660.7|6657.2|6661.3|6657.7|6659|6656|128
1602711300000|2020-10-14 21:35:00|6660.6|6657|6661.1|6657.2|6661.6|6657.6|6660.4|6656.9|151
1602711600000|2020-10-14 21:40:00|6661.2|6657.5|6662.3|6658.3|6662.4|6658.4|6660.4|6656.8|136
1602711900000|2020-10-14 21:45:00|6662.2|6658.2|6662.5|6658.5|6665|6661|6661.8|6657.8|277
1602712200000|2020-10-14 21:50:00|6662.4|6658.4|6663.8|6659.8|6664.2|6660.2|6660.9|6656.9|184
1602712500000|2020-10-14 21:55:00|6663.6|6659.6|6665.4|6661.4|6666.4|6662.4|6662.1|6658.1|203
1602712800000|2020-10-14 22:00:00|6664.9|6660.9|6659.9|6656.9|6664.9|6660.9|6659.1|6656.1|387
1602713100000|2020-10-14 22:05:00|6660|6657|6659.1|6656.1|6661.6|6658.6|6658.6|6655.7|208
1602713400000|2020-10-14 22:10:00|6659.2|6656.2|6662.1|6659.1|6662.2|6659.8|6659.1|6656.1|180
1602713700000|2020-10-14 22:15:00|6662.2|6659.2|6663.7|6660.7|6664.4|6661.9|6661.5|6658.5|168
1602714000000|2020-10-14 22:20:00|6663.6|6660.6|6660.6|6657.6|6663.7|6661.3|6660.3|6657.3|136
1602714300000|2020-10-14 22:25:00|6660.5|6657.5|6657.5|6654.5|6660.6|6657.6|6656|6653|200
1602714600000|2020-10-14 22:30:00|6657.4|6654.4|6656.1|6653.1|6657.5|6654.6|6654.1|6651.1|253
1602714900000|2020-10-14 22:35:00|6656.2|6653.2|6655.1|6652.1|6656.2|6653.2|6650.3|6647.3|335
1602715200000|2020-10-14 22:40:00|6655|6652|6650.5|6647.5|6656.4|6653.4|6649.8|6646.8|448
1602715500000|2020-10-14 22:45:00|6650.6|6647.6|6651.8|6648.8|6655|6652|6650.5|6647.5|286
1602715800000|2020-10-14 22:50:00|6651.7|6648.7|6654.6|6651.6|6654.9|6651.9|6649.7|6646.7|223
1602716100000|2020-10-14 22:55:00|6654.5|6651.5|6651.9|6648.9|6654.6|6652|6650.6|6648.3|188
1602716400000|2020-10-14 23:00:00|6652|6649|6654.3|6652.5|6655.2|6652.8|6651.5|6648.5|308
1602716700000|2020-10-14 23:05:00|6654.4|6652.6|6654.2|6651.2|6655.1|6652.7|6653.2|6650.8|201
1602717000000|2020-10-14 23:10:00|6654.3|6651.3|6654.1|6651.1|6654.5|6651.7|6651.5|6649.7|160
1602717300000|2020-10-14 23:15:00|6654.2|6651.2|6652.5|6650.7|6654.2|6651.8|6650.9|6648.8|176
1602717600000|2020-10-14 23:20:00|6652.4|6650.6|6653.4|6651.6|6654.6|6652.8|6651.7|6649.9|180
1602717900000|2020-10-14 23:25:00|6653.5|6651.7|6658.1|6655.1|6658.1|6655.8|6653.4|6651|212
1602718200000|2020-10-14 23:30:00|6658.2|6655.2|6658.1|6656.3|6659.1|6656.8|6656.3|6654.2|166
1602718500000|2020-10-14 23:35:00|6658|6656.2|6659.6|6657.8|6661.1|6658.8|6658|6655.5|170
1602718800000|2020-10-14 23:40:00|6659.7|6657.9|6656.6|6654.8|6660|6658|6656|6653.7|169
1602719100000|2020-10-14 23:45:00|6656.7|6654.9|6657.2|6655.4|6658.2|6656|6654.2|6651.8|220
1602719400000|2020-10-14 23:50:00|6657.1|6655.3|6656.6|6654.8|6658.3|6655.9|6655.3|6652.8|228
1602719700000|2020-10-14 23:55:00|6656.7|6654.9|6657.3|6655.5|6658.2|6655.9|6655.5|6653.5|169
1602720000000|2020-10-15 00:00:00|6657.2|6655.4|6660.5|6658.7|6660.7|6658.9|6657.2|6655.4|271
1602720300000|2020-10-15 00:05:00|6660.4|6658.6|6660.6|6658.8|6661.3|6659.5|6659.1|6657.3|163
1602720600000|2020-10-15 00:10:00|6660.7|6658.9|6658.4|6656.6|6660.7|6658.9|6657.6|6655.8|150
1602720900000|2020-10-15 00:15:00|6658.3|6656.5|6657.8|6656|6658.5|6656.7|6656.2|6654.4|169
1602721200000|2020-10-15 00:20:00|6657.9|6656.1|6656.7|6654.9|6658.4|6656.6|6655.8|6654|229
1602721500000|2020-10-15 00:25:00|6656.6|6654.8|6656.5|6653.5|6658.2|6656|6655.5|6652.7|211
1602721800000|2020-10-15 00:30:00|6656.4|6653.4|6652.8|6651|6661.2|6658.2|6652.4|6650.1|330
1602722100000|2020-10-15 00:35:00|6652.9|6651.1|6654.3|6652.5|6655.1|6652.9|6652.9|6650.6|213
1602722400000|2020-10-15 00:40:00|6654.2|6652.4|6656.2|6654.4|6657.2|6654.9|6653.8|6652|244
1602722700000|2020-10-15 00:45:00|6656.3|6654.5|6654.2|6652.4|6657.1|6654.9|6654.1|6652.1|268
1602723000000|2020-10-15 00:50:00|6654.3|6652.5|6652.6|6650.8|6655.3|6652.9|6652.5|6650.7|166
1602723300000|2020-10-15 00:55:00|6653.2|6650.2|6654.6|6652.8|6655.7|6653.9|6651.8|6650|261
1602723600000|2020-10-15 01:00:00|6654.7|6652.9|6654|6652.2|6655.6|6653.8|6653.4|6651.6|279
1602723900000|2020-10-15 01:05:00|6653.9|6652.1|6659.4|6657.6|6659.5|6657.7|6653.4|6651.5|215
1602724200000|2020-10-15 01:10:00|6659.3|6657.5|6659.2|6657.4|6660.4|6658.6|6658.5|6656.6|241
1602724500000|2020-10-15 01:15:00|6659.3|6657.5|6663.3|6661.5|6663.3|6661.5|6658.4|6656.6|285
1602724800000|2020-10-15 01:20:00|6663.5|6661.7|6658.2|6656.4|6663.6|6661.8|6657.4|6655.6|331
1602725100000|2020-10-15 01:25:00|6658.3|6656.5|6657.3|6655.5|6658.4|6656.6|6656.4|6653.8|150
1602725400000|2020-10-15 01:30:00|6657.4|6655.6|6655.5|6653.7|6657.9|6655.7|6654.3|6652.5|285
1602725700000|2020-10-15 01:35:00|6655.4|6653.6|6655.4|6653.6|6656.2|6654.4|6654.2|6652.4|211
1602726000000|2020-10-15 01:40:00|6655.5|6653.7|6655.4|6653.6|6656.4|6654.5|6654.3|6652.5|240
1602726300000|2020-10-15 01:45:00|6655.3|6653.5|6655.2|6653.4|6656.4|6654.6|6654.3|6652.5|184
1602726600000|2020-10-15 01:50:00|6655.3|6653.5|6655.2|6653.4|6657.8|6655.6|6654.2|6652.4|261
1602726900000|2020-10-15 01:55:00|6655.3|6653.5|6660.4|6658.6|6660.6|6658.8|6655.1|6653.3|298
1602727200000|2020-10-15 02:00:00|6660.3|6658.5|6656.9|6655.1|6660.4|6658.6|6656.5|6654.7|279
1602727500000|2020-10-15 02:05:00|6656.8|6655|6656.1|6654.3|6657|6655.2|6655.8|6654|197
1602727800000|2020-10-15 02:10:00|6656.2|6654.4|6654.2|6652.4|6656.2|6654.4|6654.1|6652.3|283
1602728100000|2020-10-15 02:15:00|6654.1|6652.3|6653.4|6651.6|6654.4|6652.6|6652.9|6651.1|216
1602728400000|2020-10-15 02:20:00|6653.3|6651.5|6653.2|6651.4|6653.6|6651.8|6652.6|6650.8|206
1602728700000|2020-10-15 02:25:00|6653.1|6651.3|6651.1|6649.3|6653.3|6651.5|6650.7|6648.9|215
1602729000000|2020-10-15 02:30:00|6651|6649.2|6651|6649.2|6651.5|6649.7|6650|6648.2|226
1602729300000|2020-10-15 02:35:00|6650.7|6648.9|6650.2|6648.4|6651.2|6649.4|6650.1|6648.3|211
1602729600000|2020-10-15 02:40:00|6650.1|6648.3|6648.3|6646.5|6650.4|6648.6|6647.3|6645.5|200
1602729900000|2020-10-15 02:45:00|6648.4|6646.6|6646.2|6644.4|6648.4|6646.6|6646|6644.2|159
1602730200000|2020-10-15 02:50:00|6646.3|6644.5|6643.1|6641.3|6646.3|6644.5|6641.6|6639.8|337
1602730500000|2020-10-15 02:55:00|6643.3|6641.5|6642.6|6640.8|6645.3|6643.5|6642.6|6640.8|309
1602730800000|2020-10-15 03:00:00|6642.5|6640.7|6645.1|6643.3|6645.8|6644|6641.6|6639.8|293
1602731100000|2020-10-15 03:05:00|6645.2|6643.4|6645.5|6643.7|6646.6|6644.8|6645.2|6643.4|209
1602731400000|2020-10-15 03:10:00|6645.6|6643.8|6646.7|6644.9|6647.3|6645.5|6645.3|6643.5|162
1602731700000|2020-10-15 03:15:00|6646.8|6645|6648.7|6646.9|6649.4|6647.6|6646.6|6644.8|182
1602732000000|2020-10-15 03:20:00|6648.9|6647.1|6648.6|6646.8|6649.4|6647.6|6648.5|6646.7|202
1602732300000|2020-10-15 03:25:00|6648.5|6646.7|6648.6|6646.8|6649.7|6647.9|6647.9|6646.1|196
1602732600000|2020-10-15 03:30:00|6648.5|6646.7|6648.3|6646.5|6648.7|6646.9|6647.9|6646.1|161
1602732900000|2020-10-15 03:35:00|6648.4|6646.6|6648.4|6646.6|6648.5|6646.7|6647.9|6646.1|118
1602733200000|2020-10-15 03:40:00|6648.3|6646.5|6647.3|6645.5|6648.4|6646.6|6646.4|6644.6|195
1602733500000|2020-10-15 03:45:00|6647.2|6645.4|6646.9|6645.1|6647.4|6645.6|6646.4|6644.6|226
1602733800000|2020-10-15 03:50:00|6646.8|6645|6647.4|6645.6|6648.1|6646.3|6646.7|6644.9|175
1602734100000|2020-10-15 03:55:00|6647.3|6645.5|6647.1|6645.3|6647.7|6645.9|6646.4|6644.6|170
1602734400000|2020-10-15 04:00:00|6647.2|6645.4|6646.2|6644.4|6647.5|6645.6|6645.8|6644|152
1602734700000|2020-10-15 04:05:00|6646.3|6644.5|6645.4|6643.6|6646.3|6644.5|6645.2|6643.4|220
1602735000000|2020-10-15 04:10:00|6645.3|6643.5|6645.2|6643.4|6645.6|6643.8|6645.1|6643.3|139
1602735300000|2020-10-15 04:15:00|6645.3|6643.5|6646.1|6644.3|6646.4|6644.6|6645.1|6643.3|189
1602735600000|2020-10-15 04:20:00|6646.2|6644.4|6646.3|6644.5|6647.3|6645.5|6646.2|6644.4|167
1602735900000|2020-10-15 04:25:00|6646.4|6644.6|6647.3|6645.5|6647.5|6645.7|6646.3|6644.5|87
1602736200000|2020-10-15 04:30:00|6647.2|6645.4|6646.8|6645|6647.6|6645.8|6646.7|6644.9|119
1602736500000|2020-10-15 04:35:00|6646.7|6644.9|6648.4|6646.6|6649.2|6647.4|6646.7|6644.9|142
1602736800000|2020-10-15 04:40:00|6648.3|6646.5|6651.2|6649.4|6653|6651.2|6648.3|6646.5|135
1602737100000|2020-10-15 04:45:00|6651.3|6649.5|6651.3|6649.5|6651.8|6650|6650.3|6648.5|187
1602737400000|2020-10-15 04:50:00|6651.2|6649.4|6651.5|6649.7|6652.2|6650.4|6650.3|6648.5|178
1602737700000|2020-10-15 04:55:00|6651.6|6649.8|6651.8|6650|6653.4|6651.6|6651.1|6649.3|212
1602738000000|2020-10-15 05:00:00|6651.3|6649.5|6653.3|6651.5|6654.6|6652.8|6650.9|6649.1|218
1602738300000|2020-10-15 05:05:00|6653.4|6651.6|6651|6649.2|6653.7|6651.9|6651|6649.2|223
1602738600000|2020-10-15 05:10:00|6650.9|6649.1|6651.3|6649.5|6652.1|6650.3|6650.6|6648.8|218
1602738900000|2020-10-15 05:15:00|6651.4|6649.6|6652.4|6650.6|6652.4|6650.6|6650.4|6648.6|209
1602739200000|2020-10-15 05:20:00|6652.5|6650.7|6653|6651.2|6653.6|6651.8|6652.1|6650.3|228
1602739500000|2020-10-15 05:25:00|6653.1|6651.3|6651.5|6649.7|6653.4|6651.6|6651.5|6649.7|192
1602739800000|2020-10-15 05:30:00|6651.6|6649.8|6650.4|6648.6|6651.9|6650.1|6650.2|6648.4|123
1602740100000|2020-10-15 05:35:00|6650.5|6648.7|6651.8|6650|6652.2|6650.4|6650.3|6648.5|154
1602740400000|2020-10-15 05:40:00|6651.9|6650.1|6652.6|6650.8|6652.9|6651.1|6651.5|6649.7|165
1602740700000|2020-10-15 05:45:00|6652.5|6650.7|6651.8|6650|6653.1|6651.3|6651.4|6649.6|160
1602741000000|2020-10-15 05:50:00|6651.7|6649.9|6652.5|6650.7|6652.5|6650.7|6651.3|6649.5|130
1602741300000|2020-10-15 05:55:00|6652.6|6650.8|6648.1|6646.3|6652.6|6650.8|6647.4|6645.6|212
1602741600000|2020-10-15 06:00:00|6648.6|6645.6|6649.2|6647.4|6649.4|6647.6|6645.4|6643.6|267
1602741900000|2020-10-15 06:05:00|6649.3|6647.5|6647.4|6645.6|6650.2|6648.4|6646.8|6645|237
1602742200000|2020-10-15 06:10:00|6647.5|6645.7|6648.8|6647|6649.2|6647.4|6647.2|6645.4|237
1602742500000|2020-10-15 06:15:00|6648.9|6647.1|6644.2|6642.4|6648.9|6647.1|6643.5|6641.7|279
1602742800000|2020-10-15 06:20:00|6644.1|6642.3|6645.2|6643.4|6646.7|6644.9|6643.6|6641.8|215
1602743100000|2020-10-15 06:25:00|6645.3|6643.5|6642.1|6640.3|6646|6643.6|6642|6640.2|156
1602743400000|2020-10-15 06:30:00|6642|6640.2|6641|6639.2|6642.4|6640.6|6640.7|6638.9|140
1602743700000|2020-10-15 06:35:00|6641.1|6639.3|6637.2|6635.4|6641.2|6639.4|6637.2|6635.4|148
1602744000000|2020-10-15 06:40:00|6637.3|6635.5|6637.1|6635.3|6637.7|6635.7|6636.4|6634.2|173
1602744300000|2020-10-15 06:45:00|6637.2|6635.4|6636.5|6634.7|6637.2|6635.4|6634.2|6632.4|211
1602744600000|2020-10-15 06:50:00|6636.4|6634.6|6639.2|6637.4|6639.2|6637.4|6635.6|6633.8|175
1602744900000|2020-10-15 06:55:00|6639|6637.2|6638.1|6636.3|6641.3|6639.5|6637.9|6636.1|302
1602745200000|2020-10-15 07:00:00|6638.2|6636.4|6635.5|6633.7|6638.5|6636.7|6634.7|6632.9|362
1602745500000|2020-10-15 07:05:00|6635.6|6633.8|6637.4|6635.6|6637.7|6635.9|6633.4|6631.6|359
1602745800000|2020-10-15 07:10:00|6637.5|6635.7|6638.9|6637.1|6639.5|6637.7|6635.4|6633.6|252
1602746100000|2020-10-15 07:15:00|6639|6637.2|6636.5|6634.7|6639.2|6637.4|6635.4|6633.6|278
1602746400000|2020-10-15 07:20:00|6636.4|6634.6|6629.3|6627.5|6636.7|6634.9|6629.1|6627.3|349
1602746700000|2020-10-15 07:25:00|6629.2|6627.4|6629.3|6627.5|6630.7|6628.9|6628.3|6626.5|260
1602747000000|2020-10-15 07:30:00|6629.2|6627.4|6627.3|6625.5|6629.3|6627.5|6626.5|6624.4|185
1602747300000|2020-10-15 07:35:00|6627.4|6625.6|6629.3|6627.5|6629.9|6628.1|6627.2|6625.4|216
1602747600000|2020-10-15 07:40:00|6629.2|6627.4|6634.2|6632.4|6635.7|6633.4|6629.2|6627.4|279
1602747900000|2020-10-15 07:45:00|6634.3|6632.5|6637.5|6635.7|6637.8|6636|6633.7|6631.9|267
1602748200000|2020-10-15 07:50:00|6637.6|6635.8|6632.9|6631.1|6637.8|6636|6632.8|6631|193
1602748500000|2020-10-15 07:55:00|6632.8|6631|6634.4|6632.6|6634.5|6632.7|6632.5|6630.7|220
1602748800000|2020-10-15 08:00:00|6634.5|6632.7|6633.8|6632|6634.5|6632.7|6631.5|6629.7|253
1602749100000|2020-10-15 08:05:00|6633.7|6631.9|6632.5|6630.7|6633.7|6631.9|6630.1|6628.3|223
1602749400000|2020-10-15 08:10:00|6632.6|6630.8|6630.4|6628.6|6633.3|6631.5|6629.8|6628|178
1602749700000|2020-10-15 08:15:00|6630.2|6628.4|6623.1|6621.3|6630.6|6628.8|6623.1|6621.3|294
1602750000000|2020-10-15 08:20:00|6623.2|6621.4|6618|6616.2|6623.5|6621.7|6616.2|6614.4|268
1602750300000|2020-10-15 08:25:00|6618.1|6616.3|6612|6610.2|6618.2|6616.4|6609.6|6607.6|412
1602750600000|2020-10-15 08:30:00|6611.9|6610.1|6610.9|6609.1|6612.5|6610.2|6609.1|6607|381
1602750900000|2020-10-15 08:35:00|6611.2|6609.4|6610.3|6608.5|6611.3|6609.5|6607.4|6605.6|378
1602751200000|2020-10-15 08:40:00|6610.4|6608.6|6606.3|6604.5|6610.6|6608.8|6605.6|6603.3|297
1602751500000|2020-10-15 08:45:00|6606.4|6604.6|6603|6600|6607.2|6605.4|6601.7|6599.8|254
1602751800000|2020-10-15 08:50:00|6602.9|6599.9|6600.4|6598.6|6602.9|6600.8|6600.1|6598.3|259
1602752100000|2020-10-15 08:55:00|6600.3|6598.5|6597.3|6595.5|6601|6599.2|6597.3|6595.5|267
1602752400000|2020-10-15 09:00:00|6597.4|6595.6|6598.4|6596.6|6600.9|6599.1|6593.2|6591.4|355
1602752700000|2020-10-15 09:05:00|6598.9|6597.1|6596.6|6594.8|6599.7|6597.8|6595.6|6593.8|342
1602753000000|2020-10-15 09:10:00|6596.5|6594.7|6598.6|6596.8|6598.9|6597.1|6595.1|6593.3|216
1602753300000|2020-10-15 09:15:00|6598.7|6596.9|6601.5|6599.7|6602.1|6600.3|6598.5|6596.7|268
1602753600000|2020-10-15 09:20:00|6601.3|6599.5|6599.5|6597.7|6602.1|6599.9|6598.7|6596.9|207
1602753900000|2020-10-15 09:25:00|6599.4|6597.6|6601.8|6600|6602|6600.2|6597.5|6595.7|244
1602754200000|2020-10-15 09:30:00|6601.6|6599.8|6598.8|6597|6602.7|6600.9|6598.5|6596.7|228
1602754500000|2020-10-15 09:35:00|6598.9|6597.1|6601.9|6600.1|6602|6600.2|6598.7|6596.9|191
1602754800000|2020-10-15 09:40:00|6601.8|6600|6602.6|6600.8|6604|6602.2|6600|6598.2|240
1602755100000|2020-10-15 09:45:00|6602.7|6600.9|6603.5|6601.7|6604.1|6602.3|6600|6598.2|240
1602755400000|2020-10-15 09:50:00|6603.4|6601.6|6604|6602.2|6604.5|6602.7|6603|6601.2|263
1602755700000|2020-10-15 09:55:00|6603.9|6602.1|6608.7|6606.9|6608.9|6607.1|6603.2|6601.4|296
1602756000000|2020-10-15 10:00:00|6608.8|6607|6608.7|6606.9|6610.1|6608.3|6607.6|6605.8|239
1602756300000|2020-10-15 10:05:00|6608.8|6607|6604.2|6602.4|6608.9|6607.1|6604.1|6601.9|152
1602756600000|2020-10-15 10:10:00|6604.3|6602.5|6602.2|6600.4|6606.4|6604.6|6602.2|6600.4|190
1602756900000|2020-10-15 10:15:00|6602.3|6600.5|6601.3|6599.5|6602.6|6600.8|6598.2|6596.4|297
1602757200000|2020-10-15 10:20:00|6601.4|6599.6|6598.9|6597.1|6601.4|6599.6|6598.4|6596.6|213
1602757500000|2020-10-15 10:25:00|6599|6597.2|6604.8|6603|6605.3|6603.5|6599|6597.2|297
1602757800000|2020-10-15 10:30:00|6604.7|6602.9|6606.7|6604.9|6606.8|6605|6603.2|6601.4|186
1602758100000|2020-10-15 10:35:00|6606.6|6604.8|6606.4|6604.6|6608.3|6606.5|6606.2|6604.4|229
1602758400000|2020-10-15 10:40:00|6606.3|6604.5|6608.3|6606.5|6608.3|6606.5|6605.5|6603.7|165
1602758700000|2020-10-15 10:45:00|6608.2|6606.4|6608.7|6606.9|6609.7|6607.6|6606.2|6603.8|303
1602759000000|2020-10-15 10:50:00|6608.8|6607|6609.8|6608|6610.2|6608.3|6608.1|6606|262
1602759300000|2020-10-15 10:55:00|6609.7|6607.9|6606.4|6604.6|6610.7|6608.9|6606.3|6604.5|225
1602759600000|2020-10-15 11:00:00|6606.5|6604.7|6607.2|6605.4|6608.4|6606.6|6604.4|6602.6|215
1602759900000|2020-10-15 11:05:00|6607.3|6605.5|6601.5|6599.7|6607.4|6605.6|6601.2|6599.4|219
1602760200000|2020-10-15 11:10:00|6601.4|6599.6|6598.5|6596.7|6602.7|6600.9|6598.3|6596.5|254
1602760500000|2020-10-15 11:15:00|6598.4|6596.6|6598.2|6596.4|6599.4|6597.6|6597.4|6595.6|276
1602760800000|2020-10-15 11:20:00|6598.1|6596.3|6597.6|6595.8|6598.9|6597|6597.4|6595.6|244
1602761100000|2020-10-15 11:25:00|6597.5|6595.7|6597.4|6595.6|6597.8|6596|6596.7|6594.9|141
1602761400000|2020-10-15 11:30:00|6597.5|6595.7|6597.5|6595.7|6599|6597.2|6596.7|6594.9|180
1602761700000|2020-10-15 11:35:00|6597.6|6595.8|6596.9|6595.1|6598.7|6596.9|6596.9|6595.1|187
1602762000000|2020-10-15 11:40:00|6597|6595.2|6597.5|6595.7|6598.4|6596.6|6596.5|6594.7|208
1602762300000|2020-10-15 11:45:00|6597.4|6595.6|6596.6|6594.8|6598.3|6596.5|6596.4|6594.6|214
1602762600000|2020-10-15 11:50:00|6596.4|6594.6|6594.8|6593|6597.3|6595.5|6593.8|6592|269
1602762900000|2020-10-15 11:55:00|6594.7|6592.9|6594.1|6592.3|6596.8|6595|6593.5|6591.7|240
1602763200000|2020-10-15 12:00:00|6593.9|6592.1|6592.5|6590.7|6594.4|6592.6|6591.6|6589.8|378
1602763500000|2020-10-15 12:05:00|6592.4|6590.6|6585.1|6583.3|6592.5|6590.7|6584.6|6582.8|337
1602763800000|2020-10-15 12:10:00|6585.2|6583.4|6587.2|6585.4|6587.3|6585.5|6584.1|6582.3|230
1602764100000|2020-10-15 12:15:00|6587.1|6585.3|6589.2|6587.4|6589.4|6587.6|6583.7|6581.9|270
1602764400000|2020-10-15 12:20:00|6588.9|6587.1|6591.8|6590|6592.3|6590.5|6586.1|6584.3|309
1602764700000|2020-10-15 12:25:00|6591.6|6589.8|6591.6|6588.6|6592.2|6590.4|6589.4|6587.6|242
1602765000000|2020-10-15 12:30:00|6591.5|6588.5|6587|6585.2|6592.7|6589|6586.7|6583.8|399
1602765300000|2020-10-15 12:35:00|6586.9|6585.1|6593.2|6591.4|6593.2|6591.4|6585.4|6583.6|423
1602765600000|2020-10-15 12:40:00|6593.1|6591.3|6589.1|6587.3|6593.1|6591.3|6587.7|6585.9|348
1602765900000|2020-10-15 12:45:00|6589.2|6587.4|6587.1|6585.3|6590.5|6588.7|6586.5|6584.7|300
1602766200000|2020-10-15 12:50:00|6587|6585.2|6584.3|6582.5|6588.9|6587.1|6584.1|6582.3|356
1602766500000|2020-10-15 12:55:00|6584.4|6582.6|6584.8|6583|6586.8|6585|6584.1|6582.3|289
1602766800000|2020-10-15 13:00:00|6584.7|6582.9|6583.2|6581.4|6586.5|6584.7|6582.3|6580.5|372
1602767100000|2020-10-15 13:05:00|6583.3|6581.5|6580.4|6578.6|6585.4|6583.6|6579.3|6577.5|380
1602767400000|2020-10-15 13:10:00|6580.3|6578.5|6579.4|6577.6|6580.5|6578.7|6577.3|6575.5|365
1602767700000|2020-10-15 13:15:00|6579.3|6577.5|6580.2|6578.4|6581.5|6579.7|6578.3|6576.5|287
1602768000000|2020-10-15 13:20:00|6580.3|6578.5|6583.3|6581.5|6583.4|6581.6|6579.4|6577.6|241
1602768300000|2020-10-15 13:25:00|6583.2|6581.4|6582.1|6580.3|6584.5|6582.7|6581.9|6580.1|257
1602768600000|2020-10-15 13:30:00|6582.2|6580.4|6587.7|6585.9|6588.2|6586.4|6580.5|6578.7|464
1602768900000|2020-10-15 13:35:00|6587.5|6585.7|6586.1|6584.3|6587.6|6585.8|6584.1|6582.3|351
1602769200000|2020-10-15 13:40:00|6585.7|6583.9|6587.7|6584.7|6589|6586.5|6583.8|6582|426
1602769500000|2020-10-15 13:45:00|6587.6|6584.6|6587.4|6585.6|6591|6588.9|6586.6|6584.3|497
1602769800000|2020-10-15 13:50:00|6587.3|6585.5|6595.1|6593.3|6596.6|6594.8|6586.7|6584.9|453
1602770100000|2020-10-15 13:55:00|6595.3|6593.5|6590.5|6588.7|6596.8|6595|6590.2|6588.4|384
1602770400000|2020-10-15 14:00:00|6590.4|6588.6|6587.5|6585.7|6590.7|6588.9|6586.9|6585.1|399
1602770700000|2020-10-15 14:05:00|6587.9|6586.1|6586|6584.2|6588.5|6586.7|6585.8|6584|391
1602771000000|2020-10-15 14:10:00|6586.1|6584.3|6586.6|6584.8|6589.5|6587.7|6585.7|6583.9|288
1602771300000|2020-10-15 14:15:00|6586.5|6584.7|6587.5|6585.7|6590.8|6589|6583.4|6581.6|412
1602771600000|2020-10-15 14:20:00|6587.4|6585.6|6588.5|6586.7|6589.5|6587.7|6586.5|6584.7|439
1602771900000|2020-10-15 14:25:00|6588|6586.2|6585.3|6583.5|6589.4|6587.6|6584.6|6582.4|341
1602772200000|2020-10-15 14:30:00|6585.1|6583.3|6584.7|6582.9|6586.2|6584.4|6582.5|6580.7|355
1602772500000|2020-10-15 14:35:00|6584.8|6583|6582.6|6580.8|6585.5|6583.7|6581.6|6579.8|300
1602772800000|2020-10-15 14:40:00|6582.7|6580.9|6581.4|6579.6|6584|6582.1|6580.4|6578.6|354
1602773100000|2020-10-15 14:45:00|6581.3|6579.5|6581.5|6579.7|6582.5|6580.7|6578.3|6576.5|432
1602773400000|2020-10-15 14:50:00|6581.7|6579.9|6586.2|6584.4|6586.8|6585|6581.4|6579.6|352
1602773700000|2020-10-15 14:55:00|6586.1|6584.3|6586.8|6585|6586.9|6585.1|6583.6|6581.8|415
1602774000000|2020-10-15 15:00:00|6586.9|6585.1|6585|6583.2|6588.6|6586.8|6582.5|6580.7|436
1602774300000|2020-10-15 15:05:00|6585.1|6583.3|6585.3|6583.5|6585.8|6584|6584.2|6582.4|249
1602774600000|2020-10-15 15:10:00|6585.2|6583.4|6586.6|6584.8|6588.4|6586.6|6584.3|6582.5|231
1602774900000|2020-10-15 15:15:00|6586.4|6584.6|6588.4|6586.6|6588.8|6587|6586.3|6584.5|284
1602775200000|2020-10-15 15:20:00|6588.5|6586.7|6588.2|6586.4|6589.4|6587.6|6587.1|6585.3|283
1602775500000|2020-10-15 15:25:00|6588.3|6586.5|6586.3|6584.5|6589.1|6587.3|6586|6584.2|181
1602775800000|2020-10-15 15:30:00|6586.2|6584.4|6586.3|6584.5|6587.2|6585.4|6585.3|6583.5|335
1602776100000|2020-10-15 15:35:00|6586.2|6584.4|6585.3|6583.5|6587.6|6585.8|6583.6|6581.8|281
1602776400000|2020-10-15 15:40:00|6585.2|6583.4|6584.3|6582.5|6586.2|6584.4|6583.4|6581.6|265
1602776700000|2020-10-15 15:45:00|6584.4|6582.6|6586.3|6584.5|6586.6|6584.8|6584.3|6582.5|346
1602777000000|2020-10-15 15:50:00|6586.2|6584.4|6586.8|6585|6587.8|6586|6586|6584.2|293
1602777300000|2020-10-15 15:55:00|6586.7|6584.9|6586.4|6584.6|6588|6586.2|6586.3|6584.5|255
1602777600000|2020-10-15 16:00:00|6586.3|6584.5|6587.4|6585.6|6587.6|6585.8|6586.2|6584.4|234
1602777900000|2020-10-15 16:05:00|6587.3|6585.5|6586.6|6584.8|6588.5|6586.7|6586.4|6584.6|256
1602778200000|2020-10-15 16:10:00|6586.5|6584.7|6587.5|6585.7|6588.3|6586.5|6586.4|6584.6|190
1602778500000|2020-10-15 16:15:00|6587.6|6585.8|6589.4|6587.6|6589.4|6587.6|6587.4|6585.6|110
1602778800000|2020-10-15 16:20:00|6589.5|6587.7|6589.4|6587.6|6590.2|6588.4|6588.5|6586.7|210
1602779100000|2020-10-15 16:25:00|6589.5|6587.7|6589.6|6587.8|6592.4|6590.6|6589.3|6587.5|246
1602779400000|2020-10-15 16:30:00|6589.5|6587.7|6586.7|6584.9|6590.6|6588.8|6586.4|6584.6|210
1602779700000|2020-10-15 16:35:00|6586.6|6584.8|6588.6|6586.8|6588.8|6587|6586.6|6584.8|177
1602780000000|2020-10-15 16:40:00|6588.5|6586.7|6589.5|6587.7|6590.6|6588.8|6588.5|6586.7|149
1602780300000|2020-10-15 16:45:00|6589.6|6587.8|6588.8|6587|6589.7|6587.9|6587.6|6585.8|178
1602780600000|2020-10-15 16:50:00|6588.9|6587.1|6590.8|6589|6591|6589.2|6588.5|6586.7|206
1602780900000|2020-10-15 16:55:00|6590.7|6588.9|6593.1|6591.3|6593.7|6591.9|6590.5|6588.7|326
1602781200000|2020-10-15 17:00:00|6593.2|6591.4|6593.4|6591.6|6594.5|6592.7|6592.4|6590.1|306
1602781500000|2020-10-15 17:05:00|6593.5|6591.7|6592.3|6590.5|6593.6|6591.8|6591.8|6590|240
1602781800000|2020-10-15 17:10:00|6592.4|6590.6|6593.7|6591.9|6594.4|6592.6|6592.2|6590.4|167
1602782100000|2020-10-15 17:15:00|6593.9|6592.1|6594.5|6592.7|6595.4|6593.6|6593.4|6591.6|232
1602782400000|2020-10-15 17:20:00|6594.4|6592.6|6595.2|6593.4|6595.3|6593.5|6594.2|6592.4|203
1602782700000|2020-10-15 17:25:00|6595.3|6593.5|6596.2|6594.4|6596.3|6594.5|6594.8|6593|205
1602783000000|2020-10-15 17:30:00|6596.3|6594.5|6596.3|6594.5|6597|6595.1|6595.9|6593.9|133
1602783300000|2020-10-15 17:35:00|6596.4|6594.6|6595.1|6593.3|6596.7|6594.9|6594.6|6592.8|161
1602783600000|2020-10-15 17:40:00|6595.2|6593.4|6595.1|6593.3|6595.4|6593.6|6594.1|6592.3|175
1602783900000|2020-10-15 17:45:00|6595.2|6593.4|6592.1|6590.3|6595.2|6593.4|6592|6590.2|140
1602784200000|2020-10-15 17:50:00|6592|6590.2|6592.4|6590.6|6593.2|6591.4|6592|6589.8|186
1602784500000|2020-10-15 17:55:00|6592.3|6590.5|6592.8|6589.8|6593.3|6591.5|6591.3|6589.5|140
1602784800000|2020-10-15 18:00:00|6592.7|6589.7|6592.5|6590.7|6593|6591.1|6591.8|6589.4|154
1602785100000|2020-10-15 18:05:00|6592.4|6590.6|6594|6592.2|6594.8|6593|6592.4|6590.6|187
1602785400000|2020-10-15 18:10:00|6594.1|6592.3|6594.3|6592.5|6594.9|6592.9|6593.9|6591.9|103
1602785700000|2020-10-15 18:15:00|6594.2|6592.4|6594.1|6592.3|6594.4|6592.6|6594|6592.2|80
1602786000000|2020-10-15 18:20:00|6594.2|6592.4|6593.4|6591.6|6594.3|6592.5|6593.3|6591.5|98
1602786300000|2020-10-15 18:25:00|6593.5|6591.7|6594.4|6592.6|6595|6593.2|6593.3|6591.5|118
1602786600000|2020-10-15 18:30:00|6594.5|6592.7|6594.1|6592.3|6594.5|6592.7|6593.8|6592|91
1602786900000|2020-10-15 18:35:00|6594|6592.2|6593.4|6591.6|6594.2|6592.4|6593.3|6591.5|91
1602787200000|2020-10-15 18:40:00|6593.5|6591.7|6593.4|6591.6|6594.1|6592.3|6593.2|6591.4|99
1602787500000|2020-10-15 18:45:00|6593.5|6591.7|6593|6591.2|6594.2|6592.4|6592.4|6590|134
1602787800000|2020-10-15 18:50:00|6592.9|6591.1|6594.5|6592.7|6594.8|6593|6592.9|6591.1|131
1602788100000|2020-10-15 18:55:00|6594.4|6592.6|6594.4|6592.6|6596.2|6594.4|6594.4|6592.6|174
1602788400000|2020-10-15 19:00:00|6594.3|6592.5|6595.1|6593.3|6596.8|6594.4|6594.2|6592.4|129
1602788700000|2020-10-15 19:05:00|6595|6593.2|6594.3|6592.5|6595.2|6593.4|6594.1|6592.3|94
1602789000000|2020-10-15 19:10:00|6594.2|6592.4|6593.3|6591.5|6594.9|6593.1|6593.1|6591.3|100
1602789300000|2020-10-15 19:15:00|6593.2|6591.4|6594.1|6592.3|6594.5|6592.4|6593.1|6591.3|88
1602789600000|2020-10-15 19:20:00|6594|6592.2|6596.3|6594.5|6596.6|6594.8|6593.9|6592.1|175
1602789900000|2020-10-15 19:25:00|6596.4|6594.6|6598.2|6596.4|6599|6596.7|6596.3|6594.5|158
1602790200000|2020-10-15 19:30:00|6598.3|6596.5|6596.9|6595.1|6598.3|6596.5|6596.4|6594.6|129
1602790500000|2020-10-15 19:35:00|6597|6595.2|6597.8|6596|6598.1|6596|6596.8|6595|96
1602790800000|2020-10-15 19:40:00|6598|6596.2|6598.5|6596.7|6599.2|6597.4|6597.6|6595.8|94
1602791100000|2020-10-15 19:45:00|6598.4|6596.6|6597.3|6595.5|6598.4|6596.6|6597.2|6595.4|101
1602791400000|2020-10-15 19:50:00|6597.5|6595.7|6597|6595.2|6598.2|6596.4|6596.1|6594.3|130
1602791700000|2020-10-15 19:55:00|6596.9|6595.1|6597.1|6595.3|6597.4|6595.6|6596.5|6594.7|95
1602792000000|2020-10-15 20:00:00|6597|6595.2|6597|6595.2|6597.4|6595.6|6596.8|6595|125
1602792300000|2020-10-15 20:05:00|6596.9|6595.1|6598|6595|6598|6596.1|6596.9|6594.6|85
1602792600000|2020-10-15 20:10:00|6597|6595.2|6597.1|6595.3|6598.3|6596.5|6596.9|6594.6|113
1602792900000|2020-10-15 20:15:00|6597|6595.2|6597.1|6595.3|6597.3|6595.5|6596.9|6595.1|55
1602793200000|2020-10-15 20:20:00|6597|6595.2|6597.2|6595.4|6597.3|6595.5|6597|6595.2|60
1602793500000|2020-10-15 20:25:00|6597.3|6595.5|6598|6596.2|6598.1|6596.3|6597.2|6595.4|44
1602793800000|2020-10-15 20:30:00|6597.9|6596.1|6596.1|6594.3|6598.1|6596.3|6596|6593.6|90
1602794100000|2020-10-15 20:35:00|6596.2|6594.4|6597.6|6594.6|6597.6|6595.3|6595.9|6594.1|75
1602794400000|2020-10-15 20:40:00|6597.5|6594.5|6599.3|6596.3|6599.3|6596.8|6597|6594.5|80
1602794700000|2020-10-15 20:45:00|6598.7|6595.7|6598.7|6595.7|6599.1|6596.1|6597.5|6594.6|100
1602795000000|2020-10-15 20:50:00|6598.8|6595.8|6599|6596|6599.2|6596.2|6598.2|6595.2|105
1602795300000|2020-10-15 20:55:00|6599.1|6596.1|6599.3|6596.3|6599.9|6596.6|6597.5|6594.5|203
1602795600000|2020-10-15 21:00:00|6599|6596|6600.6|6597.6|6600.6|6597.6|6599|6596|32
1602795900000|2020-10-15 21:05:00|6600.5|6597.2|6601.2|6597.2|6601.3|6597.9|6600.1|6596.7|140
1602796200000|2020-10-15 21:10:00|6601.1|6597.1|6601|6597|6601.5|6598|6600.3|6596.7|123
1602796500000|2020-10-15 21:15:00|6600.9|6596.9|6601|6597|6602.7|6598.7|6600.7|6596.7|140
1602796800000|2020-10-15 21:20:00|6601.1|6597.1|6600.8|6597|6601.5|6598.4|6600.3|6596.8|127
1602797100000|2020-10-15 21:25:00|6601.2|6597.2|6602.1|6598.1|6602.6|6598.6|6599.5|6595.5|162
1602797400000|2020-10-15 21:30:00|6602.9|6598.9|6602.4|6598.7|6605.1|6601.1|6600.6|6597.3|212
1602797700000|2020-10-15 21:35:00|6602.5|6598.8|6604.6|6600.7|6605.7|6602.4|6602.2|6598.8|232
1602798000000|2020-10-15 21:40:00|6604.7|6600.6|6604.9|6601.2|6605.4|6602.2|6603.2|6599.8|248
1602798300000|2020-10-15 21:45:00|6604.7|6601.3|6603.5|6600.4|6607.5|6603.5|6603.2|6600.2|260
1602798600000|2020-10-15 21:50:00|6603.4|6600.3|6600.4|6597.1|6604.1|6601.1|6600.4|6596.9|196
1602798900000|2020-10-15 21:55:00|6600.6|6597|6602.5|6598.5|6603.5|6599.5|6599.8|6596.8|249
1602799200000|2020-10-15 22:00:00|6602.7|6598.7|6601.1|6598.1|6602.7|6599.4|6600.5|6597.5|226
1602799500000|2020-10-15 22:05:00|6601|6598|6601|6598|6601.5|6598.5|6600.4|6597.4|123
1602799800000|2020-10-15 22:10:00|6601.3|6598.3|6601.8|6598.8|6602.5|6599.5|6601.1|6598.1|117
1602800100000|2020-10-15 22:15:00|6601.9|6598.9|6600|6597|6601.9|6598.9|6599|6596.5|103
1602800400000|2020-10-15 22:20:00|6599.8|6596.8|6600.8|6597.8|6600.9|6597.9|6599|6596.6|113
1602800700000|2020-10-15 22:25:00|6600.7|6597.7|6600.7|6597.7|6601|6598|6600.6|6597.6|65
1602801000000|2020-10-15 22:30:00|6600.6|6597.6|6602.6|6599.6|6602.8|6599.8|6600|6597.4|126
1602801300000|2020-10-15 22:35:00|6602.4|6599.4|6601|6598|6602.7|6599.7|6600.4|6597.9|106
1602801600000|2020-10-15 22:40:00|6600.9|6597.9|6600.8|6597.8|6601.1|6598.5|6600.3|6597.6|70
1602801900000|2020-10-15 22:45:00|6599.4|6597.6|6600.1|6597.1|6600.9|6598.5|6599.3|6596.9|78
1602802200000|2020-10-15 22:50:00|6600|6597|6599.6|6596.6|6600.1|6597.2|6599|6596.4|68
1602802500000|2020-10-15 22:55:00|6599.7|6596.7|6600|6597|6601|6598|6599.5|6596.5|118
1602802800000|2020-10-15 23:00:00|6599.9|6596.9|6600.3|6597.3|6600.9|6598.3|6599.3|6596.9|382
1602803100000|2020-10-15 23:05:00|6600.2|6597.2|6599.4|6597.6|6600.4|6597.6|6599.1|6596.7|245
1602803400000|2020-10-15 23:10:00|6599.3|6597.5|6600.9|6597.9|6601.3|6598.8|6599.3|6596.9|166
1602803700000|2020-10-15 23:15:00|6601|6598|6601.6|6599.8|6602.3|6599.9|6600.3|6597.8|152
1602804000000|2020-10-15 23:20:00|6601.5|6599.7|6603.2|6600.2|6604.1|6601.1|6601.4|6598.8|166
1602804300000|2020-10-15 23:25:00|6603.1|6600.1|6603.8|6600.8|6604.2|6601.9|6602.3|6600|188
1602804600000|2020-10-15 23:30:00|6602.6|6600.6|6601.8|6598.8|6602.9|6600.8|6600.3|6598.5|165
1602804900000|2020-10-15 23:35:00|6601.2|6599.4|6604|6601|6604.1|6601.7|6601.2|6598.8|171
1602805200000|2020-10-15 23:40:00|6603.9|6600.9|6602.2|6600.4|6604.4|6602.1|6602|6599.7|157
1602805500000|2020-10-15 23:45:00|6602.1|6600.3|6597.5|6595.7|6602.1|6600.3|6597.2|6594.8|186
1602805800000|2020-10-15 23:50:00|6597.4|6595.6|6598.5|6596.7|6599.9|6597.6|6597.3|6595.3|194
1602806100000|2020-10-15 23:55:00|6598.6|6596.8|6599.1|6597.3|6599.9|6597.6|6598.2|6595.7|191
1602806400000|2020-10-16 00:00:00|6598.9|6597.1|6598.3|6596.5|6600.8|6598.6|6595.5|6593.5|314
1602806700000|2020-10-16 00:05:00|6598.2|6596.4|6600.2|6598.4|6601.7|6599.5|6598.2|6596.4|161
1602807000000|2020-10-16 00:10:00|6600.1|6598.3|6599.7|6597.9|6600.4|6598.6|6598.5|6596.3|168
1602807300000|2020-10-16 00:15:00|6599.5|6597.7|6594.8|6593|6599.8|6598|6594.7|6592.3|253
1602807600000|2020-10-16 00:20:00|6594.7|6592.9|6597.8|6594.8|6598.1|6595.7|6594.1|6591.9|253
1602807900000|2020-10-16 00:25:00|6597.9|6594.9|6599.9|6596.9|6600.1|6597.4|6596.9|6594.8|170
1602808200000|2020-10-16 00:30:00|6600|6597|6598.3|6596.5|6600|6597.5|6598.1|6595.8|162
1602808500000|2020-10-16 00:35:00|6598.4|6596.6|6600.5|6598.7|6601.6|6599.6|6598.4|6596.6|244
1602808800000|2020-10-16 00:40:00|6600.4|6598.6|6600.2|6598.4|6601|6598.9|6599.6|6597.4|121
1602809100000|2020-10-16 00:45:00|6600.3|6598.5|6600.1|6598.3|6601.6|6599.8|6599|6597.2|125
1602809400000|2020-10-16 00:50:00|6600.2|6598.4|6596.8|6593.8|6600.2|6598.4|6595.5|6593|241
1602809700000|2020-10-16 00:55:00|6596.3|6593.3|6596.3|6594.5|6597.5|6595|6592.4|6590|389
1602810000000|2020-10-16 01:00:00|6596.4|6594.6|6600.9|6599.1|6602.6|6600.1|6596.2|6594.1|314
1602810300000|2020-10-16 01:05:00|6600.8|6599|6601.4|6599.6|6602.4|6600|6599.3|6596.8|239
1602810600000|2020-10-16 01:10:00|6601.3|6599.5|6599.1|6596.1|6602.1|6599.7|6598.2|6595.6|217
1602810900000|2020-10-16 01:15:00|6599.3|6596.3|6598|6596.2|6599.6|6597.6|6597.2|6595.4|255
1602811200000|2020-10-16 01:20:00|6598.1|6596.3|6598.1|6596.3|6598.4|6596.6|6597.2|6595.4|172
1602811500000|2020-10-16 01:25:00|6598|6596.2|6597.3|6595.5|6599.8|6597.4|6597|6594.7|182
1602811800000|2020-10-16 01:30:00|6597.4|6595.6|6598.7|6596.9|6601|6598.6|6597.2|6595.4|308
1602812100000|2020-10-16 01:35:00|6598.6|6596.8|6598.1|6596.3|6599.9|6597.8|6597.5|6595.7|240
1602812400000|2020-10-16 01:40:00|6598.2|6596.4|6597.4|6595.6|6599.4|6597.3|6597.2|6594.9|188
1602812700000|2020-10-16 01:45:00|6597.5|6595.7|6598.1|6596.3|6599.8|6597.6|6597.2|6595.3|204
1602813000000|2020-10-16 01:50:00|6598.7|6595.7|6595.2|6593.4|6598.8|6596.7|6595|6592.7|230
1602813300000|2020-10-16 01:55:00|6595.3|6593.5|6599.4|6597.6|6599.9|6597.6|6595.2|6593.4|240
1602813600000|2020-10-16 02:00:00|6599.5|6597.7|6599.9|6596.9|6601.4|6599.6|6598|6596.2|220
1602813900000|2020-10-16 02:05:00|6599.8|6596.8|6599.3|6597.5|6600.3|6598|6597.9|6595.7|171
1602814200000|2020-10-16 02:10:00|6599.2|6597.4|6601.4|6598.4|6601.5|6599|6598.8|6596.4|253
1602814500000|2020-10-16 02:15:00|6601.3|6598.3|6597.1|6595.3|6601.8|6599.3|6597.1|6594.9|170
1602814800000|2020-10-16 02:20:00|6597|6595.2|6596.9|6595.1|6598.8|6596.2|6596.1|6593.7|177
1602815100000|2020-10-16 02:25:00|6596.8|6595|6597.3|6595.5|6597.9|6595.6|6596.2|6594.4|117
1602815400000|2020-10-16 02:30:00|6597.4|6595.6|6596.7|6594.9|6598|6595.9|6596.3|6593.8|188
1602815700000|2020-10-16 02:35:00|6596.6|6594.8|6597.7|6594.7|6597.8|6595.3|6596.1|6593.7|137
1602816000000|2020-10-16 02:40:00|6597.8|6594.8|6596.4|6594.6|6597.8|6595.4|6596.2|6594|122
1602816300000|2020-10-16 02:45:00|6596.3|6594.5|6596.1|6594.3|6597.2|6595.4|6595.3|6593.3|146
1602816600000|2020-10-16 02:50:00|6596|6594.2|6595.1|6593.3|6596.1|6594.3|6594.9|6593.1|189
1602816900000|2020-10-16 02:55:00|6595|6593.2|6596.1|6594.3|6596.3|6594.5|6594.3|6592.5|112
1602817200000|2020-10-16 03:00:00|6596.2|6594.4|6598.3|6596.5|6599.2|6597.2|6596.2|6594.4|177
1602817500000|2020-10-16 03:05:00|6598.2|6596.4|6598.4|6596.6|6600.2|6598.4|6598.1|6596.3|148
1602817800000|2020-10-16 03:10:00|6598.3|6596.5|6597.5|6595.7|6598.7|6596.9|6597.4|6595.6|115
1602818100000|2020-10-16 03:15:00|6597.6|6595.8|6597.6|6595.8|6597.8|6595.8|6596.6|6594.2|185
1602818400000|2020-10-16 03:20:00|6597.5|6595.7|6596.8|6595|6598.1|6595.7|6595.5|6593.4|219
1602818700000|2020-10-16 03:25:00|6596.7|6594.9|6594.6|6592.8|6596.9|6595.1|6594.1|6592.3|250
1602819000000|2020-10-16 03:30:00|6594.7|6592.9|6596.3|6594.5|6596.4|6594.6|6592.3|6590.5|259
1602819300000|2020-10-16 03:35:00|6596.4|6594.6|6597.2|6595.4|6597.4|6595.6|6596.1|6594.3|136
1602819600000|2020-10-16 03:40:00|6597.3|6595.5|6597|6595.2|6597.6|6595.8|6596.2|6594.4|154
1602819900000|2020-10-16 03:45:00|6597.2|6595.4|6598.4|6596.6|6599.1|6597.3|6597.1|6595.3|167
1602820200000|2020-10-16 03:50:00|6598.3|6596.5|6597.8|6596|6599|6596.8|6597.8|6595.6|123
1602820500000|2020-10-16 03:55:00|6597.9|6596.1|6595.1|6593.3|6597.9|6596.1|6594.5|6592.7|155
1602820800000|2020-10-16 04:00:00|6595.2|6593.4|6594.1|6592.3|6595.2|6593.4|6593.5|6591.7|97
1602821100000|2020-10-16 04:05:00|6594.2|6592.4|6595.1|6593.3|6596.2|6594.4|6593.3|6591.5|127
1602821400000|2020-10-16 04:10:00|6595.6|6592.6|6594.7|6591.7|6596|6593.6|6593.5|6590.9|154
1602821700000|2020-10-16 04:15:00|6594.6|6591.6|6594.3|6592.5|6595.2|6593.4|6594|6591.6|145
1602822000000|2020-10-16 04:20:00|6594.7|6592.9|6595.5|6593.7|6596.4|6594.6|6594.5|6592.3|224
1602822300000|2020-10-16 04:25:00|6596|6594.2|6593|6591.2|6596.6|6594.8|6592.4|6590.6|187
1602822600000|2020-10-16 04:30:00|6592.8|6591|6594.1|6592.3|6594.4|6592.6|6592.8|6590.7|156
1602822900000|2020-10-16 04:35:00|6594|6592.2|6592.6|6590.8|6594.3|6592.5|6592.3|6590.5|110
1602823200000|2020-10-16 04:40:00|6592.7|6590.9|6591.4|6589.6|6593.5|6591.7|6591|6589.2|157
1602823500000|2020-10-16 04:45:00|6591.5|6589.7|6591.2|6589.4|6591.9|6590.1|6591|6589.2|147
1602823800000|2020-10-16 04:50:00|6591.3|6589.5|6590.2|6588.4|6591.7|6589.5|6590|6588.2|85
1602824100000|2020-10-16 04:55:00|6590.3|6588.5|6588.5|6586.7|6590.3|6588.5|6588.5|6586.7|163
1602824400000|2020-10-16 05:00:00|6588.6|6586.8|6590.1|6588.3|6590.8|6589|6588.6|6586.8|156
1602824700000|2020-10-16 05:05:00|6590|6588.2|6590.1|6588.3|6590.8|6589|6589.5|6587.7|135
1602825000000|2020-10-16 05:10:00|6590.3|6588.5|6591|6589.2|6591.2|6589.4|6590|6588.2|129
1602825300000|2020-10-16 05:15:00|6591.1|6589.3|6591.9|6590.1|6591.9|6590.1|6590.7|6588.9|113
1602825600000|2020-10-16 05:20:00|6591.8|6590|6591.5|6589.7|6593.3|6591.5|6591.5|6589.7|212
1602825900000|2020-10-16 05:25:00|6591.6|6589.8|6590.7|6588.9|6591.6|6589.8|6589.9|6588.1|156
1602826200000|2020-10-16 05:30:00|6591|6589.2|6591.2|6589.4|6592|6590.2|6590.3|6588.5|166
1602826500000|2020-10-16 05:35:00|6591.7|6589.9|6591.2|6589.4|6592.4|6590.3|6590.9|6589.1|162
1602826800000|2020-10-16 05:40:00|6591.3|6589.5|6591.8|6590|6591.9|6590.1|6590.8|6589|200
1602827100000|2020-10-16 05:45:00|6591.9|6590.1|6591.9|6590.1|6592.1|6590.3|6591|6589.2|184
1602827400000|2020-10-16 05:50:00|6592|6590.2|6592.9|6591.1|6593.7|6591.4|6591.6|6589.8|136
1602827700000|2020-10-16 05:55:00|6593|6591.2|6596.2|6594.4|6596.4|6594.6|6593|6591.2|182
1602828000000|2020-10-16 06:00:00|6596.1|6594.3|6596|6594.2|6596.7|6594.5|6593.1|6591.3|180
1602828300000|2020-10-16 06:05:00|6595.9|6594.1|6594.8|6593|6597.2|6595.4|6594.4|6592.4|181
1602828600000|2020-10-16 06:10:00|6594.9|6593.1|6593.3|6591.5|6595.7|6593.9|6593.2|6591.4|258
1602828900000|2020-10-16 06:15:00|6593.4|6591.6|6589.9|6588.1|6593.4|6591.6|6589.9|6588.1|214
1602829200000|2020-10-16 06:20:00|6590|6588.2|6588.9|6587.1|6590.6|6588.3|6588.5|6586.7|191
1602829500000|2020-10-16 06:25:00|6588.8|6587|6589|6587.2|6589.8|6587.4|6588|6585.6|162
1602829800000|2020-10-16 06:30:00|6589.1|6587.3|6590.8|6587.8|6590.8|6588.3|6587.9|6585.5|146
1602830100000|2020-10-16 06:35:00|6590.7|6587.7|6591|6589.2|6591.2|6589.4|6589.9|6587.7|169
1602830400000|2020-10-16 06:40:00|6591.1|6589.3|6591.1|6589.3|6591.7|6589.5|6589.7|6587.9|143
1602830700000|2020-10-16 06:45:00|6591|6589.2|6591|6589.2|6592.1|6590.3|6589.4|6587.6|152
1602831000000|2020-10-16 06:50:00|6591.1|6589.3|6591.8|6590|6592.7|6590.5|6591|6589.2|170
1602831300000|2020-10-16 06:55:00|6591.9|6590.1|6598.7|6595.7|6600|6598.2|6591.7|6589.9|309
1602831600000|2020-10-16 07:00:00|6598.8|6595.8|6600|6598.2|6600.8|6598.9|6597|6595|423
1602831900000|2020-10-16 07:05:00|6600.1|6598.3|6601.4|6599.6|6602.7|6600.9|6600.1|6598|372
1602832200000|2020-10-16 07:10:00|6601.5|6599.7|6604.7|6602.9|6606.5|6604.2|6601.2|6599.4|369
1602832500000|2020-10-16 07:15:00|6604.6|6602.8|6605.8|6604|6605.9|6604|6602.4|6600.5|242
1602832800000|2020-10-16 07:20:00|6605.5|6603.7|6606.1|6604.3|6606.1|6604.3|6603.1|6600.7|249
1602833100000|2020-10-16 07:25:00|6606|6604.2|6604.7|6602.9|6607.8|6605.2|6603.1|6600.5|279
1602833400000|2020-10-16 07:30:00|6605|6603.2|6602.6|6599.6|6608.8|6606.4|6602.6|6599.6|271
1602833700000|2020-10-16 07:35:00|6602.7|6599.7|6604.1|6602.3|6605.1|6603.1|6602.4|6599.7|186
1602834000000|2020-10-16 07:40:00|6604.8|6601.8|6604.9|6603.1|6606|6604.2|6603.7|6601.3|236
1602834300000|2020-10-16 07:45:00|6604.8|6603|6606.3|6604.5|6606.6|6604.8|6603.5|6601.7|222
1602834600000|2020-10-16 07:50:00|6606.4|6604.6|6605.2|6603.4|6608.1|6606.3|6605.1|6603.3|258
1602834900000|2020-10-16 07:55:00|6605.3|6603.5|6606.6|6604.8|6607.3|6605|6605.1|6602.8|202
1602835200000|2020-10-16 08:00:00|6606.4|6604.6|6605.9|6604.1|6607.6|6605.4|6604.1|6602.3|242
1602835500000|2020-10-16 08:05:00|6606.4|6604.6|6605.3|6603.5|6609|6606.8|6604.6|6602.5|274
1602835800000|2020-10-16 08:10:00|6605.6|6603.8|6607.9|6606.1|6608.9|6606.8|6604.2|6601.8|275
1602836100000|2020-10-16 08:15:00|6607.8|6606|6609|6607.2|6609.9|6607.9|6606.6|6604.8|248
1602836400000|2020-10-16 08:20:00|6609.1|6607.3|6608.9|6607.1|6610|6608.2|6607.7|6605.7|256
1602836700000|2020-10-16 08:25:00|6608.8|6607|6607.4|6605.6|6610.3|6608.2|6607|6604.9|193
1602837000000|2020-10-16 08:30:00|6607.5|6605.7|6608.4|6606.6|6609|6607|6606.7|6604.9|201
1602837300000|2020-10-16 08:35:00|6608.5|6606.7|6611.9|6610.1|6613.7|6611.9|6608.4|6606.6|242
1602837600000|2020-10-16 08:40:00|6612|6610.2|6607.1|6605.3|6613|6610.5|6606.5|6604.7|225
1602837900000|2020-10-16 08:45:00|6607.2|6605.4|6604|6602.2|6608.1|6606.3|6604|6602.2|224
1602838200000|2020-10-16 08:50:00|6604.1|6602.3|6604.2|6602.4|6604.9|6603.1|6603.3|6601.5|159
1602838500000|2020-10-16 08:55:00|6604.1|6602.3|6604|6601|6605.6|6603.4|6603.6|6600.8|228
1602838800000|2020-10-16 09:00:00|6603.9|6600.9|6605.1|6603.3|6605.4|6603.6|6602.4|6600.6|186
1602839100000|2020-10-16 09:05:00|6605.3|6603.5|6603.1|6601.3|6605.3|6603.5|6602.5|6600.7|238
1602839400000|2020-10-16 09:10:00|6603|6601.2|6600.7|6598.9|6603.2|6601.4|6600.3|6598.5|191
1602839700000|2020-10-16 09:15:00|6600.8|6599|6600.9|6599.1|6601.1|6599.3|6599.7|6597.9|187
1602840000000|2020-10-16 09:20:00|6600.8|6599|6600|6598.2|6602.1|6600.3|6599.9|6598.1|177
1602840300000|2020-10-16 09:25:00|6599.9|6598.1|6599.8|6598|6601|6599.2|6599.1|6597.3|191
1602840600000|2020-10-16 09:30:00|6599.7|6597.9|6600.1|6598.3|6600.9|6599.1|6599.4|6597.6|203
1602840900000|2020-10-16 09:35:00|6600|6598.2|6600.8|6599|6601.4|6599.6|6599.1|6597|211
1602841200000|2020-10-16 09:40:00|6600.7|6598.9|6599.4|6597.6|6601.5|6599.4|6599.2|6597.3|193
1602841500000|2020-10-16 09:45:00|6599.3|6597.5|6598.1|6596.3|6600.2|6598.4|6597.8|6595.5|197
1602841800000|2020-10-16 09:50:00|6598.2|6596.4|6598.8|6597|6599.7|6597.5|6598.1|6596.3|194
1602842100000|2020-10-16 09:55:00|6598.9|6597.1|6599.1|6597.3|6599.8|6597.6|6598.3|6596.5|133
1602842400000|2020-10-16 10:00:00|6599.2|6597.4|6598.3|6596.5|6600.2|6598.4|6598.1|6595.7|174
1602842700000|2020-10-16 10:05:00|6598.7|6596.9|6600.2|6598.4|6600.9|6598.5|6598.2|6596.2|229
1602843000000|2020-10-16 10:10:00|6600|6598.2|6600.2|6598.4|6601.9|6600|6600|6597.7|167
1602843300000|2020-10-16 10:15:00|6600.3|6598.5|6601.3|6599.5|6603.1|6601.3|6600.3|6598.5|182
1602843600000|2020-10-16 10:20:00|6601.4|6599.6|6602.5|6600.7|6603.3|6601|6601.3|6599.5|122
1602843900000|2020-10-16 10:25:00|6602.4|6600.6|6606.8|6605|6607|6605.2|6602.4|6600.6|258
1602844200000|2020-10-16 10:30:00|6606.7|6604.9|6606.7|6604.9|6606.9|6605|6606.1|6603.7|103
1602844500000|2020-10-16 10:35:00|6606.6|6604.8|6607.5|6604.5|6607.5|6605.4|6606.3|6604.2|135
1602844800000|2020-10-16 10:40:00|6606.9|6605.1|6611.2|6609.4|6611.2|6609.4|6606.6|6604.8|171
1602845100000|2020-10-16 10:45:00|6611.3|6609.5|6610.9|6609.1|6611.8|6609.5|6610.3|6608.1|205
1602845400000|2020-10-16 10:50:00|6610.8|6609|6604.8|6603|6612.7|6610.3|6603.8|6600.8|401
1602845700000|2020-10-16 10:55:00|6605.3|6602.3|6604.7|6601.7|6605.5|6603.2|6599.5|6596.6|541
1602846000000|2020-10-16 11:00:00|6604.6|6601.6|6605.3|6603.5|6606|6604|6602.1|6599.4|428
1602846300000|2020-10-16 11:05:00|6605.8|6602.8|6608.4|6605.4|6610|6607.4|6605.1|6602.8|371
1602846600000|2020-10-16 11:10:00|6608.5|6605.5|6607.3|6604.3|6610.2|6607.8|6605.6|6602.8|399
1602846900000|2020-10-16 11:15:00|6607.4|6604.4|6606.6|6603.6|6608.7|6606|6604.8|6602.2|334
1602847200000|2020-10-16 11:20:00|6606.5|6603.5|6608.4|6605.4|6609.3|6606.6|6605.4|6602.7|273
1602847500000|2020-10-16 11:25:00|6608.3|6605.3|6609.1|6606.1|6610.1|6607.6|6608.3|6605.3|219
1602847800000|2020-10-16 11:30:00|6608.9|6607.1|6612.7|6609.7|6612.7|6610.4|6608.6|6606.4|286
1602848100000|2020-10-16 11:35:00|6612.8|6609.8|6610.7|6607.7|6614.2|6611.8|6610|6607.6|232
1602848400000|2020-10-16 11:40:00|6610.8|6607.8|6611.9|6608.9|6612.7|6610.3|6608.4|6606.5|325
1602848700000|2020-10-16 11:45:00|6612|6609|6611|6609.2|6612.8|6610.3|6610.2|6607.9|175
1602849000000|2020-10-16 11:50:00|6611.1|6609.3|6612.1|6610.3|6612.9|6610.5|6610.3|6607.7|120
1602849300000|2020-10-16 11:55:00|6612|6610.2|6610.2|6608.4|6613|6610.5|6609.3|6607.5|197
1602849600000|2020-10-16 12:00:00|6610.3|6608.5|6612.8|6611|6613.7|6611.2|6609.7|6607.6|357
1602849900000|2020-10-16 12:05:00|6612.7|6610.9|6614.1|6612.3|6614.8|6612.3|6612|6609.6|259
1602850200000|2020-10-16 12:10:00|6614|6612.2|6617.6|6614.6|6617.6|6614.9|6612.9|6610.4|284
1602850500000|2020-10-16 12:15:00|6617.5|6614.5|6618.9|6617.1|6619.1|6617.3|6615.1|6612.8|294
1602850800000|2020-10-16 12:20:00|6619|6617.2|6620.6|6617.6|6620.8|6618.4|6618|6616.2|320
1602851100000|2020-10-16 12:25:00|6619.9|6618.1|6619.2|6616.2|6619.9|6618.1|6618.8|6615.8|171
1602851400000|2020-10-16 12:30:00|6619.1|6615.8|6615.9|6614.1|6619.5|6617|6615|6612.7|317
1602851700000|2020-10-16 12:35:00|6616.6|6613.6|6612|6610.2|6616.7|6614.7|6611.6|6609.8|315
1602852000000|2020-10-16 12:40:00|6611.9|6610.1|6609.4|6607.6|6612.2|6610.4|6608.6|6606.5|305
1602852300000|2020-10-16 12:45:00|6609.6|6607.8|6606.1|6604.3|6610.7|6608.5|6606|6603.7|278
1602852600000|2020-10-16 12:50:00|6606|6604.2|6605|6603.2|6606.7|6604.3|6604.8|6602.7|288
1602852900000|2020-10-16 12:55:00|6604.9|6603.1|6606|6604.2|6607.1|6605.3|6604.8|6603|189
1602853200000|2020-10-16 13:00:00|6605.9|6604.1|6602.9|6601.1|6608|6606.2|6602.5|6600.6|333
1602853500000|2020-10-16 13:05:00|6603|6601.2|6603.5|6601.7|6604.2|6601.8|6599.9|6598.1|402
1602853800000|2020-10-16 13:10:00|6603.4|6601.6|6601.8|6598.8|6603.7|6601.6|6600.9|6598.5|290
1602854100000|2020-10-16 13:15:00|6602|6599|6602.3|6600.5|6603.1|6601.3|6599.6|6597.6|273
1602854400000|2020-10-16 13:20:00|6602.8|6601|6605.7|6603.9|6606.6|6604.1|6602.7|6600.9|274
1602854700000|2020-10-16 13:25:00|6605.6|6603.8|6606.4|6604.6|6608.3|6606.5|6605.4|6603.4|335
1602855000000|2020-10-16 13:30:00|6606.5|6604.7|6606.9|6605.1|6608.7|6606.9|6603.7|6601.9|449
1602855300000|2020-10-16 13:35:00|6606.8|6605|6603.1|6601.3|6606.9|6605.1|6602.5|6600.7|432
1602855600000|2020-10-16 13:40:00|6603.2|6601.4|6603.7|6601.9|6604.8|6602.4|6601.4|6599.5|413
1602855900000|2020-10-16 13:45:00|6603.9|6602.1|6603.3|6601.5|6607.7|6605.6|6603.2|6601.4|357
1602856200000|2020-10-16 13:50:00|6604|6602.2|6604|6602.2|6607.7|6605.5|6602.3|6600.5|299
1602856500000|2020-10-16 13:55:00|6604.1|6602.3|6604.7|6601.7|6607.1|6605.3|6604|6601.6|303
1602856800000|2020-10-16 14:00:00|6604.8|6601.8|6605.6|6603.8|6608.3|6606.5|6604.7|6601.7|298
1602857100000|2020-10-16 14:05:00|6606.1|6604.3|6604.1|6602.3|6607.5|6605.3|6604|6602.2|315
1602857400000|2020-10-16 14:10:00|6604|6602.2|6607.1|6605.3|6608.5|6606.4|6604|6602.2|310
1602857700000|2020-10-16 14:15:00|6606.7|6604.9|6607|6605.2|6608.1|6606.3|6606.1|6604.3|357
1602858000000|2020-10-16 14:20:00|6607.1|6605.3|6602.8|6601|6607.4|6605.6|6602.5|6600.7|370
1602858300000|2020-10-16 14:25:00|6602.9|6601.1|6602.3|6600.5|6605.8|6604|6600.4|6598.6|382
1602858600000|2020-10-16 14:30:00|6602.5|6600.7|6598.3|6596.5|6603|6601.2|6596.1|6594.3|363
1602858900000|2020-10-16 14:35:00|6598.4|6596.6|6603.1|6601.3|6604.3|6602.5|6597.9|6596.1|359
1602859200000|2020-10-16 14:40:00|6603.2|6601.4|6600.2|6598.4|6603.4|6601.4|6599.5|6597.6|310
1602859500000|2020-10-16 14:45:00|6600.3|6598.5|6597|6595.2|6600.3|6598.5|6597|6595.2|238
1602859800000|2020-10-16 14:50:00|6596.9|6595.1|6601.3|6599.5|6601.5|6599.7|6596.9|6595.1|228
1602860100000|2020-10-16 14:55:00|6601.2|6599.4|6605.4|6603.6|6605.6|6603.8|6600.9|6599.1|327
1602860400000|2020-10-16 15:00:00|6605.6|6603.8|6607.9|6606.1|6608.8|6606.5|6604.1|6601.8|320
1602860700000|2020-10-16 15:05:00|6607.8|6606|6608.3|6606.5|6608.3|6606.5|6606.5|6604.7|218
1602861000000|2020-10-16 15:10:00|6608.2|6606.4|6609.4|6607.6|6611.5|6609.7|6607.4|6605.6|234
1602861300000|2020-10-16 15:15:00|6609.3|6607.5|6610.1|6608.3|6610.1|6608.3|6607.5|6605.7|236
1602861600000|2020-10-16 15:20:00|6610.2|6608.4|6608|6606.2|6611|6609.2|6606.4|6604.6|279
1602861900000|2020-10-16 15:25:00|6608.2|6606.4|6607.6|6605.8|6608.5|6606.7|6607.3|6605.5|198
1602862200000|2020-10-16 15:30:00|6607.7|6605.9|6608.1|6606.3|6611.4|6609.2|6606.4|6604.6|326
1602862500000|2020-10-16 15:35:00|6608.3|6606.5|6607.4|6605.6|6609.2|6607.4|6606.5|6604.6|339
1602862800000|2020-10-16 15:40:00|6607.3|6605.5|6608.3|6606.5|6609.9|6607.6|6607.3|6605.5|245
1602863100000|2020-10-16 15:45:00|6608.2|6606.4|6610.3|6608.5|6610.4|6608.6|6608.1|6606.3|276
1602863400000|2020-10-16 15:50:00|6610.2|6608.4|6610.2|6608.4|6611.1|6609.3|6609.5|6607.7|237
1602863700000|2020-10-16 15:55:00|6610.1|6608.3|6608.4|6606.6|6610.2|6608.4|6608.2|6606.4|235
1602864000000|2020-10-16 16:00:00|6608.3|6606.5|6608.4|6606.6|6608.8|6606.8|6606.6|6604.8|253
1602864300000|2020-10-16 16:05:00|6608.3|6606.5|6609|6607.2|6609.8|6607.3|6606.7|6604.6|289
1602864600000|2020-10-16 16:10:00|6608.9|6607.1|6611.2|6609.4|6611.3|6609.5|6608.1|6606.3|238
1602864900000|2020-10-16 16:15:00|6611.3|6609.5|6612.4|6610.6|6613|6611.1|6610.8|6609|255
1602865200000|2020-10-16 16:20:00|6612.3|6610.5|6614.2|6612.4|6614.7|6612.7|6611.6|6609.8|356
1602865500000|2020-10-16 16:25:00|6614.3|6612.5|6614|6611|6614.7|6612.9|6613.3|6611|247
1602865800000|2020-10-16 16:30:00|6613.9|6610.9|6611.3|6609.5|6614.6|6611.9|6611.1|6608.7|273
1602866100000|2020-10-16 16:35:00|6611.4|6609.6|6611.3|6609.5|6612.9|6610.6|6611.3|6609|221
1602866400000|2020-10-16 16:40:00|6612|6609|6611.2|6609.4|6612|6609.9|6610.1|6607.8|226
1602866700000|2020-10-16 16:45:00|6611.3|6609.5|6613.2|6611.4|6613.8|6611.8|6611.1|6608.8|205
1602867000000|2020-10-16 16:50:00|6613.4|6611.6|6613.5|6611.7|6613.7|6611.9|6612.2|6610.4|255
1602867300000|2020-10-16 16:55:00|6613.4|6611.6|6612.8|6609.8|6613.8|6611.7|6612.1|6609.8|173
1602867600000|2020-10-16 17:00:00|6612.9|6609.9|6612|6610.2|6613.3|6611|6611.3|6609.5|158
1602867900000|2020-10-16 17:05:00|6611.9|6610.1|6613.9|6612.1|6615.2|6612.9|6611.8|6609.3|151
1602868200000|2020-10-16 17:10:00|6614|6612.2|6613.1|6610.1|6614.6|6612.2|6612.2|6610|169
1602868500000|2020-10-16 17:15:00|6613.7|6611.3|6614.1|6612.3|6614.7|6612.4|6613|6610.6|142
1602868800000|2020-10-16 17:20:00|6614.2|6612.4|6613.4|6611.6|6614.2|6612.4|6612.8|6610.6|109
1602869100000|2020-10-16 17:25:00|6613.3|6611.5|6613|6611.2|6614|6611.8|6613|6610.8|126
1602869400000|2020-10-16 17:30:00|6612.5|6610.7|6612.3|6610.5|6613.6|6611.3|6611.9|6609.7|135
1602869700000|2020-10-16 17:35:00|6612.4|6610.6|6614.2|6612.4|6614.7|6612.4|6612|6609.8|138
1602870000000|2020-10-16 17:40:00|6614.1|6612.3|6614|6612.2|6614.6|6612.5|6613.4|6611|194
1602870300000|2020-10-16 17:45:00|6613.9|6612.1|6614.1|6612.3|6614.2|6612.4|6613.1|6611.3|166
1602870600000|2020-10-16 17:50:00|6613.8|6612|6613.1|6611.3|6614.2|6612.4|6612.9|6611.1|114
1602870900000|2020-10-16 17:55:00|6613|6611.2|6611.3|6609.5|6613.2|6611.4|6611.2|6609.1|111
1602871200000|2020-10-16 18:00:00|6611.4|6609.6|6610.8|6607.8|6612|6609.6|6609.9|6607.7|120
1602871500000|2020-10-16 18:05:00|6610.9|6607.9|6611.2|6609.4|6611.9|6609.5|6609.4|6607.3|87
1602871800000|2020-10-16 18:10:00|6611.1|6609.3|6613.1|6611.3|6613.8|6611.4|6611.1|6609.3|77
1602872100000|2020-10-16 18:15:00|6613|6611.2|6613|6611.2|6613.9|6611.7|6612.8|6610.7|89
1602872400000|2020-10-16 18:20:00|6612.9|6611.1|6614.7|6611.7|6614.8|6612.4|6612.8|6610.5|73
1602872700000|2020-10-16 18:25:00|6614.6|6611.6|6615.1|6613.3|6615.7|6613.4|6613.6|6611.5|77
1602873000000|2020-10-16 18:30:00|6615.5|6612.5|6613.3|6611.5|6615.5|6613.2|6613.1|6610.8|81
1602873300000|2020-10-16 18:35:00|6613.8|6612|6613.4|6611.6|6614.8|6612.4|6613.3|6610.9|99
1602873600000|2020-10-16 18:40:00|6613.3|6611.5|6614.2|6612.4|6614.2|6612.4|6613.3|6610.9|87
1602873900000|2020-10-16 18:45:00|6614.1|6612.3|6615.1|6613.3|6615.7|6613.4|6614|6612.2|69
1602874200000|2020-10-16 18:50:00|6615.2|6613.4|6615|6613.2|6615.8|6613.5|6614.4|6611.9|63
1602874500000|2020-10-16 18:55:00|6614.9|6613.1|6612.5|6610.7|6615|6613.2|6612.4|6610.6|108
1602874800000|2020-10-16 19:00:00|6612.6|6610.8|6611.9|6608.9|6613.6|6611.4|6611.3|6608.9|123
1602875100000|2020-10-16 19:05:00|6611.8|6608.8|6610.7|6608.9|6611.9|6609.1|6610.3|6607.8|101
1602875400000|2020-10-16 19:10:00|6610.8|6609|6610.5|6608.7|6612.2|6609.9|6610.3|6607.8|86
1602875700000|2020-10-16 19:15:00|6610.4|6608.6|6610.4|6608.6|6610.6|6608.8|6610.3|6608.5|53
1602876000000|2020-10-16 19:20:00|6610.5|6608.7|6610.4|6608.6|6611|6608.8|6609.9|6607.8|80
1602876300000|2020-10-16 19:25:00|6610.5|6608.7|6610.4|6608.6|6611|6608.8|6610.2|6607.9|71
1602876600000|2020-10-16 19:30:00|6610.3|6608.5|6609.4|6607.6|6610.3|6608.5|6609.3|6606.8|57
1602876900000|2020-10-16 19:35:00|6609.3|6607.5|6609.4|6607.6|6610.9|6608.4|6609.3|6606.8|94
1602877200000|2020-10-16 19:40:00|6609.3|6607.5|6608.3|6606.5|6609.4|6607.6|6608.2|6605.9|59
1602877500000|2020-10-16 19:45:00|6608.4|6606.6|6609.8|6606.8|6609.9|6607.1|6608.2|6606.4|79
1602877800000|2020-10-16 19:50:00|6608.4|6606.6|6608.4|6606.6|6609.6|6607|6608.2|6605.2|98
1602878100000|2020-10-16 19:55:00|6608.3|6606.5|6610|6607|6610.1|6607.5|6608.3|6605.9|125
1602878400000|2020-10-16 20:00:00|6608.9|6607.1|6609.7|6606.7|6610.3|6607.4|6608.3|6605.9|89
1602878700000|2020-10-16 20:05:00|6609.8|6606.8|6609.9|6606.9|6610|6607.5|6608.4|6606.1|162
1602879000000|2020-10-16 20:10:00|6610|6607|6609.3|6607.5|6610.2|6607.8|6609.2|6606.9|63
1602879300000|2020-10-16 20:15:00|6609.2|6607.4|6609.3|6607.5|6610.2|6607.7|6609.2|6606.9|42
1602879600000|2020-10-16 20:20:00|6609.4|6607.6|6609.6|6606.6|6609.9|6607.7|6609|6606.6|70
1602879900000|2020-10-16 20:25:00|6609.7|6606.7|6609.6|6606.6|6609.8|6607.4|6608.8|6606.4|75
1602880200000|2020-10-16 20:30:00|6609.7|6606.7|6607.6|6604.6|6609.7|6606.7|6607|6604.6|60
1602880500000|2020-10-16 20:35:00|6607.7|6604.7|6607.7|6604.7|6608.5|6606|6607|6604.3|114
1602880800000|2020-10-16 20:40:00|6607.6|6604.6|6606.6|6603.6|6608|6605|6606.4|6603.4|100
1602881100000|2020-10-16 20:45:00|6606.7|6603.7|6606.5|6603.5|6606.8|6603.8|6605.5|6602.5|112
1602881400000|2020-10-16 20:50:00|6606.6|6603.6|6605.7|6602.7|6607.9|6604.9|6605.5|6602.5|126
1602881700000|2020-10-16 20:55:00|6606.2|6603.2|6606.6|6602.6|6608|6604.5|6605.9|6601.9|200
1603051200000|2020-10-18 20:00:00|6613.9|6603.9|6614|6604|6620.7|6613.5|6613.8|6603.8|20
1603051500000|2020-10-18 20:05:00|6614.1|6604.1|6611.3|6601.3|6616.8|6606.8|6609.7|6600.8|27
1603051800000|2020-10-18 20:10:00|6611.5|6601.5|6611.4|6602.7|6612.8|6602.8|6611.4|6601.5|4
1603052100000|2020-10-18 20:15:00|6611.5|6601.5|6618.5|6608.5|6620.1|6610.1|6611.5|6601.5|11
1603052400000|2020-10-18 20:20:00|6617.5|6607.5|6617.5|6607.5|6623.3|6613.3|6613.2|6605.9|9
1603052700000|2020-10-18 20:25:00|6618.5|6608.5|6617.5|6607.5|6622.7|6612.7|6609.1|6601.2|28
1603053000000|2020-10-18 20:30:00|6616.9|6606.9|6618.8|6608.8|6618.8|6608.8|6616.9|6606.9|2
1603053300000|2020-10-18 20:35:00|6618.2|6608.2|6618.1|6608.1|6621.3|6611.3|6607.7|6603|23
1603053600000|2020-10-18 20:40:00|6613.9|6603.9|6617.5|6607.5|6618.5|6608.5|6613.9|6603.9|4
1603053900000|2020-10-18 20:45:00|6618.2|6608.2|6618.5|6608.5|6619.1|6609.1|6614.2|6604.2|15
1603054200000|2020-10-18 20:50:00|6618.1|6608.1|6617.8|6607.8|6619.1|6609.1|6617.8|6607.8|5
1603054500000|2020-10-18 20:55:00|6618.5|6608.5|6615.6|6610.3|6620.4|6611.3|6613.1|6603.8|28
1603054800000|2020-10-18 21:00:00|6615.5|6610.5|6613|6603|6616.5|6610.5|6612.4|6602.4|19
1603055100000|2020-10-18 21:05:00|6614|6604|6612.6|6602.6|6618.2|6610.8|6610.9|6600.9|78
1603055400000|2020-10-18 21:10:00|6612.4|6602.4|6610.5|6601.5|6615.2|6606.2|6609.8|6600.8|143
1603055700000|2020-10-18 21:15:00|6611.1|6602.1|6612|6604.8|6612.6|6604.8|6610.6|6601.6|76
1603056000000|2020-10-18 21:20:00|6612.1|6603.1|6611.7|6604.2|6612.3|6604.8|6610.6|6602.3|50
1603056300000|2020-10-18 21:25:00|6611.9|6604|6610.7|6601.7|6612.6|6605.6|6609.4|6601.3|175
1603056600000|2020-10-18 21:30:00|6610.6|6601.6|6607.8|6600.9|6612.4|6605.8|6607|6600|233
1603056900000|2020-10-18 21:35:00|6608.3|6601.3|6609.5|6603.3|6610.1|6603.8|6604.6|6598.4|230
1603057200000|2020-10-18 21:40:00|6609.4|6603.4|6608.7|6602.9|6610.3|6604.3|6608.5|6601.8|184
1603057500000|2020-10-18 21:45:00|6609.2|6603.1|6608.8|6602|6611.4|6605.4|6608.5|6599.8|201
1603057800000|2020-10-18 21:50:00|6608.9|6602.3|6608.9|6603.4|6609.9|6604.1|6608.5|6601.4|147
1603058100000|2020-10-18 21:55:00|6609|6603.8|6608.6|6602.4|6609.6|6604.2|6608.3|6601.5|180
1603058400000|2020-10-18 22:00:00|6608.5|6602.9|6610.3|6607.3|6610.8|6607.5|6608.4|6602.2|301
1603058700000|2020-10-18 22:05:00|6610.2|6607.2|6612.3|6609.3|6613.6|6610.6|6610.1|6607.1|252
1603059000000|2020-10-18 22:10:00|6612.6|6609.5|6613.5|6610.5|6613.7|6610.7|6611.2|6608.2|178
1603059300000|2020-10-18 22:15:00|6613.4|6610.4|6614.5|6611.5|6615.5|6612.5|6612.3|6609.3|219
1603059600000|2020-10-18 22:20:00|6614.6|6611.6|6615.2|6612.2|6615.5|6612.5|6613.8|6610.8|123
1603059900000|2020-10-18 22:25:00|6614.9|6611.9|6614.8|6611.8|6615.6|6612.6|6614|6611|141
1603060200000|2020-10-18 22:30:00|6614.7|6611.7|6615.7|6612.7|6616.2|6613.2|6614.6|6611.6|201
1603060500000|2020-10-18 22:35:00|6615.8|6612.8|6615.2|6612.2|6616.3|6613.3|6615.1|6612.1|149
1603060800000|2020-10-18 22:40:00|6615.1|6612.1|6614.7|6611.7|6615.7|6612.7|6614.2|6611.2|154
1603061100000|2020-10-18 22:45:00|6615.4|6611.4|6614.1|6610.1|6615.5|6611.4|6613.8|6609.8|100
1603061400000|2020-10-18 22:50:00|6614.2|6610.2|6613.2|6609.2|6614.2|6610.2|6612.7|6608.7|90
1603061700000|2020-10-18 22:55:00|6613.1|6609.1|6611.2|6607.2|6613.3|6609.3|6611|6607|144
1603062000000|2020-10-18 23:00:00|6612.1|6608.1|6610.7|6606.7|6612.2|6608.2|6610.1|6606.1|277
1603062300000|2020-10-18 23:05:00|6610.6|6606.6|6612.1|6608.1|6612.3|6608.3|6610.3|6606.3|173
1603062600000|2020-10-18 23:10:00|6612.3|6608.3|6614.5|6610.5|6614.8|6610.9|6612.1|6608.1|163
1603062900000|2020-10-18 23:15:00|6614.8|6610.8|6615.8|6611.8|6616.1|6612.8|6614.3|6610.3|297
1603063200000|2020-10-18 23:20:00|6615.7|6611.7|6616.3|6612.3|6616.4|6612.6|6614.6|6611|177
1603063500000|2020-10-18 23:25:00|6616.2|6612.2|6619|6615|6619.1|6615.1|6616.2|6612.2|205
1603063800000|2020-10-18 23:30:00|6618.9|6614.9|6618.6|6614.6|6619.1|6615.1|6617.1|6613.1|267
1603064100000|2020-10-18 23:35:00|6618.9|6614.9|6617.1|6614.3|6619.3|6615.8|6616.2|6612.4|275
1603064400000|2020-10-18 23:40:00|6617.2|6614.4|6618.5|6614.5|6620.4|6616.4|6617.1|6613.6|205
1603064700000|2020-10-18 23:45:00|6618.4|6614.4|6619.3|6615.3|6619.8|6615.8|6617.4|6613.4|153
1603065000000|2020-10-18 23:50:00|6619.2|6615.2|6619.1|6615.1|6619.3|6615.7|6618.3|6614.9|89
1603065300000|2020-10-18 23:55:00|6619|6615|6619.2|6615.2|6619.4|6615.4|6618|6614.2|122
1603065600000|2020-10-19 00:00:00|6619.1|6615.1|6630.4|6627.6|6631.6|6628.4|6618.3|6614.9|479
1603065900000|2020-10-19 00:05:00|6631|6627|6627.3|6624.5|6631|6627|6626.7|6623.3|254
1603066200000|2020-10-19 00:10:00|6627.2|6624.4|6627.1|6623.1|6629.4|6625.9|6626.1|6622.6|214
1603066500000|2020-10-19 00:15:00|6627|6623|6625.7|6621.7|6627.7|6624.2|6625.1|6621.5|199
1603066800000|2020-10-19 00:20:00|6625.1|6622.3|6626.2|6622.2|6628.1|6624.7|6624.6|6621.1|229
1603067100000|2020-10-19 00:25:00|6626.4|6622.4|6626.2|6622.2|6627.4|6624|6624.9|6621.5|213
1603067400000|2020-10-19 00:30:00|6626.3|6622.3|6627.5|6623.5|6627.6|6624.2|6623.7|6620.2|302
1603067700000|2020-10-19 00:35:00|6627.4|6623.4|6625|6622.2|6627.6|6624.3|6624.6|6621.1|205
1603068000000|2020-10-19 00:40:00|6625.1|6622.3|6624.3|6621.5|6626.5|6623.1|6624.3|6620.9|294
1603068300000|2020-10-19 00:45:00|6624.4|6621.6|6625.4|6622.6|6627.2|6623.8|6623.7|6620.4|206
1603068600000|2020-10-19 00:50:00|6625.5|6622.7|6625.1|6621.1|6628.3|6624.9|6623.7|6620.3|274
1603068900000|2020-10-19 00:55:00|6625.2|6621.2|6628.4|6625.6|6629.5|6626.1|6624.3|6621|229
1603069200000|2020-10-19 01:00:00|6628.7|6625.9|6625.5|6622.7|6630.7|6627.2|6624.4|6621|400
1603069500000|2020-10-19 01:05:00|6625.3|6622.5|6623.9|6619.9|6626.1|6622.8|6622.9|6619.5|336
1603069800000|2020-10-19 01:10:00|6624.1|6620.1|6625.2|6621.2|6625.5|6621.9|6622.6|6619.3|303
1603070100000|2020-10-19 01:15:00|6625.3|6621.3|6625.2|6621.2|6626.6|6623|6623.5|6620|374
1603070400000|2020-10-19 01:20:00|6625.3|6621.3|6623.2|6620.4|6625.3|6621.8|6623.1|6619.4|431
1603070700000|2020-10-19 01:25:00|6623.3|6620.5|6625.4|6621.4|6626|6622.3|6622.8|6619.2|356
1603071000000|2020-10-19 01:30:00|6624.8|6622|6625.2|6622.4|6625.7|6622.4|6623.7|6620|342
1603071300000|2020-10-19 01:35:00|6625.1|6622.3|6625.8|6621.8|6627.3|6623.9|6624.3|6621|431
1603071600000|2020-10-19 01:40:00|6625.3|6622.5|6626.3|6622.3|6627.3|6623.9|6624.8|6621.4|394
1603071900000|2020-10-19 01:45:00|6626.5|6622.5|6626.4|6622.4|6626.9|6623.5|6624.8|6621.2|286
1603072200000|2020-10-19 01:50:00|6625.9|6623.1|6623.1|6619.1|6626.9|6623.6|6621.5|6617.8|285
1603072500000|2020-10-19 01:55:00|6622.6|6619.8|6625.7|6621.7|6627.3|6622.3|6621.5|6617.9|268
1603072800000|2020-10-19 02:00:00|6624.4|6620.4|6623.8|6619.8|6626.2|6622.2|6622|6618|444
1603073100000|2020-10-19 02:05:00|6623.9|6619.9|6624.3|6620.3|6625.4|6621.4|6622|6618|325
1603073400000|2020-10-19 02:10:00|6624.5|6620.5|6626.3|6622.3|6626.3|6622.9|6624.3|6620.3|252
1603073700000|2020-10-19 02:15:00|6626.1|6622.1|6624.4|6620.4|6626.3|6622.3|6624.3|6620.3|257
1603074000000|2020-10-19 02:20:00|6624.5|6620.5|6624.1|6621.3|6624.9|6621.6|6622.3|6618.9|275
1603074300000|2020-10-19 02:25:00|6624.2|6621.4|6624.6|6621.8|6625.3|6621.9|6623.9|6620.6|160
1603074600000|2020-10-19 02:30:00|6624.5|6621.7|6622.8|6620|6625.2|6621.9|6622.4|6618.9|198
1603074900000|2020-10-19 02:35:00|6622.9|6620.1|6626.1|6622.1|6626.5|6623|6622.6|6619.2|313
1603075200000|2020-10-19 02:40:00|6626.3|6622.3|6625.4|6621.4|6626.5|6623.1|6624.5|6621|309
1603075500000|2020-10-19 02:45:00|6625.8|6621.8|6624.4|6621.6|6626.3|6623|6624.1|6620.8|183
1603075800000|2020-10-19 02:50:00|6624.6|6621.8|6624.4|6621.6|6625.7|6622.2|6624.2|6620.6|223
1603076100000|2020-10-19 02:55:00|6624.5|6621.7|6624.7|6621.9|6625.6|6622.2|6624.3|6620.9|203
1603076400000|2020-10-19 03:00:00|6624.6|6621.8|6623.4|6619.4|6625.8|6622.5|6622.8|6619.4|312
1603076700000|2020-10-19 03:05:00|6623.5|6619.5|6623|6619|6623.5|6620.1|6621.7|6617.9|181
1603077000000|2020-10-19 03:10:00|6623.1|6619.1|6621.1|6617.1|6623.2|6619.8|6620.3|6617|129
1603077300000|2020-10-19 03:15:00|6621|6617|6618.3|6615.5|6621.1|6617.6|6617.3|6613.9|272
1603077600000|2020-10-19 03:20:00|6618.4|6615.6|6618|6614|6619.3|6615.7|6616.6|6613.2|365
1603077900000|2020-10-19 03:25:00|6617.6|6614.8|6619.1|6615.1|6619.4|6615.9|6616.6|6613.2|258
1603078200000|2020-10-19 03:30:00|6619.2|6615.2|6617.1|6613.1|6619.3|6615.7|6616.1|6612.6|293
1603078500000|2020-10-19 03:35:00|6617.2|6613.2|6617.1|6613.1|6617.5|6613.9|6616.3|6612.8|290
1603078800000|2020-10-19 03:40:00|6616.6|6613.8|6616.7|6612.7|6617.2|6613.8|6615.3|6611.9|322
1603079100000|2020-10-19 03:45:00|6617|6613|6617.1|6613.1|6617.7|6614.3|6616|6612.7|269
1603079400000|2020-10-19 03:50:00|6617.2|6613.2|6615.4|6612.6|6617.2|6613.8|6615.3|6611.8|258
1603079700000|2020-10-19 03:55:00|6616|6612|6615.2|6612.4|6616.3|6612.7|6615|6611.6|119
1603080000000|2020-10-19 04:00:00|6615.3|6612.5|6615.3|6612.5|6616.2|6612.7|6614.2|6610.8|64
1603080300000|2020-10-19 04:05:00|6615.2|6612.4|6616.6|6613.8|6617.3|6613.8|6614.9|6611.6|124
1603080600000|2020-10-19 04:10:00|6616.5|6613.7|6616.5|6613.7|6617.2|6613.9|6616.2|6613.1|60
1603080900000|2020-10-19 04:15:00|6616.6|6613.8|6616.2|6613.4|6617.4|6614|6616|6612.9|109
1603081200000|2020-10-19 04:20:00|6616.3|6613.5|6616.7|6613.9|6617.7|6614.4|6615.8|6612.7|154
1603081500000|2020-10-19 04:25:00|6616.8|6614|6617.1|6613.1|6617.9|6614.4|6616.3|6612.8|155
1603081800000|2020-10-19 04:30:00|6616.4|6613.6|6616|6612|6617|6613.7|6615.3|6611.9|167
1603082100000|2020-10-19 04:35:00|6615.9|6611.9|6616.4|6612.4|6616.7|6612.9|6615.2|6611.9|149
1603082400000|2020-10-19 04:40:00|6616.6|6612.6|6616|6612|6616.6|6613.1|6615.2|6611.7|172
1603082700000|2020-10-19 04:45:00|6616.1|6612.1|6614.3|6611.5|6616.1|6612.7|6614.2|6610.9|168
1603083000000|2020-10-19 04:50:00|6614.4|6611.6|6615|6611|6615.2|6611.6|6614.3|6610.9|83
1603083300000|2020-10-19 04:55:00|6615.1|6611.1|6613.8|6611|6615.3|6611.3|6613.7|6610.2|104
1603083600000|2020-10-19 05:00:00|6614.2|6610.2|6613.3|6610.5|6614.3|6610.7|6613|6609.7|199
1603083900000|2020-10-19 05:05:00|6613.4|6610.6|6615.9|6613.1|6616.6|6613.2|6613.4|6610.3|167
1603084200000|2020-10-19 05:10:00|6615.8|6613|6617.1|6613.1|6617.5|6614.1|6615.6|6612.1|171
1603084500000|2020-10-19 05:15:00|6617.2|6613.2|6616.5|6613.7|6617.3|6613.8|6615.9|6612.6|238
1603084800000|2020-10-19 05:20:00|6616.4|6613.6|6617|6613|6617.3|6613.7|6615.4|6611.7|186
1603085100000|2020-10-19 05:25:00|6616.3|6613.5|6616.4|6613.6|6618|6614.5|6616.1|6612.9|164
1603085400000|2020-10-19 05:30:00|6616.3|6613.5|6615.8|6613|6617.9|6614.6|6615.4|6612|197
1603085700000|2020-10-19 05:35:00|6615.9|6613.1|6615.8|6611.8|6616.9|6613.2|6614.8|6611.3|144
1603086000000|2020-10-19 05:40:00|6615.4|6612.6|6618.1|6614.1|6618.4|6614.4|6614.9|6611.4|266
1603086300000|2020-10-19 05:45:00|6618|6614|6618.9|6614.9|6620.1|6616.1|6617.7|6613.9|172
1603086600000|2020-10-19 05:50:00|6619|6615|6620.8|6616.8|6620.8|6617.1|6617.7|6613.9|183
1603086900000|2020-10-19 05:55:00|6620|6617.2|6623.4|6619.4|6624.4|6621.1|6620|6616.8|375
1603087200000|2020-10-19 06:00:00|6623.5|6619.5|6622.4|6619.6|6623.5|6620.2|6620.5|6616.9|289
1603087500000|2020-10-19 06:05:00|6622.5|6619.7|6623.1|6620.3|6624.7|6621.4|6622.4|6619.1|222
1603087800000|2020-10-19 06:10:00|6623.2|6620.4|6622.2|6619.4|6624.7|6621.3|6622|6618.4|202
1603088100000|2020-10-19 06:15:00|6621.7|6617.7|6622|6619.2|6622.5|6619.3|6620|6616.7|207
1603088400000|2020-10-19 06:20:00|6622.1|6619.3|6621.5|6618.7|6623.1|6619.8|6620.9|6617.5|154
1603088700000|2020-10-19 06:25:00|6621.6|6618.8|6621.9|6617.9|6623.3|6619.9|6621.4|6617.7|135
1603089000000|2020-10-19 06:30:00|6621.8|6617.8|6620.1|6616.1|6621.8|6617.8|6618.7|6615.1|167
1603089300000|2020-10-19 06:35:00|6620.2|6616.2|6619.4|6615.4|6620.4|6616.4|6618.8|6614.8|215
1603089600000|2020-10-19 06:40:00|6619.3|6615.3|6620.4|6616.4|6621.3|6617.5|6618.8|6614.8|190
1603089900000|2020-10-19 06:45:00|6620.3|6616.3|6621.4|6617.4|6621.9|6618.4|6619.7|6616.2|181
1603090200000|2020-10-19 06:50:00|6621.3|6617.3|6623.2|6619.2|6623.4|6620|6620.5|6617.2|133
1603090500000|2020-10-19 06:55:00|6623.3|6619.3|6622.1|6618.1|6624.3|6620.7|6621|6617.9|206
1603090800000|2020-10-19 07:00:00|6622.2|6618.2|6628.5|6624.5|6629.7|6625.7|6621.9|6618.1|446
1603091100000|2020-10-19 07:05:00|6628.7|6624.7|6629.3|6625.3|6631.4|6627.7|6627.7|6624|376
1603091400000|2020-10-19 07:10:00|6629.4|6625.4|6626.8|6624|6629.5|6626.2|6626.5|6623.2|276
1603091700000|2020-10-19 07:15:00|6627.1|6624.3|6626.4|6622.4|6628.8|6625.4|6625.6|6622.4|286
1603092000000|2020-10-19 07:20:00|6626.3|6622.3|6628.3|6625.5|6629|6625.5|6625.4|6622|242
1603092300000|2020-10-19 07:25:00|6628.2|6625.4|6627.7|6624.9|6629.3|6626|6627.7|6624.3|203
1603092600000|2020-10-19 07:30:00|6627.6|6624.8|6627.2|6623.2|6629.2|6625.8|6626.8|6623.1|194
1603092900000|2020-10-19 07:35:00|6627.1|6623.1|6626.6|6622.6|6628.4|6624.5|6625.8|6622.1|228
1603093200000|2020-10-19 07:40:00|6626.5|6622.5|6626.9|6624.1|6628.2|6624.9|6625.5|6621.9|249
1603093500000|2020-10-19 07:45:00|6627|6624.2|6625|6621|6628.5|6625|6624.5|6620.5|256
1603093800000|2020-10-19 07:50:00|6625.1|6621.1|6626.8|6624|6628.5|6624.5|6624.2|6620.8|246
1603094100000|2020-10-19 07:55:00|6626.9|6624.1|6626.8|6622.8|6628.3|6624.9|6625.7|6622.3|221
1603094400000|2020-10-19 08:00:00|6626.7|6622.7|6624.5|6620.5|6627.8|6624.3|6624.5|6620.5|268
1603094700000|2020-10-19 08:05:00|6624.4|6620.4|6625.2|6621.2|6625.8|6622.3|6622.9|6619.2|236
1603095000000|2020-10-19 08:10:00|6625.3|6621.3|6626.1|6622.1|6627.1|6623.1|6623.4|6619.9|205
1603095300000|2020-10-19 08:15:00|6626.2|6622.2|6627.2|6623.2|6627.6|6623.8|6624.8|6621.4|172
1603095600000|2020-10-19 08:20:00|6627.1|6623.1|6628.1|6624.1|6628.2|6624.2|6625.8|6622.3|201
1603095900000|2020-10-19 08:25:00|6628.3|6624.3|6630.2|6626.2|6630.4|6626.8|6627.6|6623.9|203
1603096200000|2020-10-19 08:30:00|6630.3|6626.3|6630.3|6626.3|6631.9|6628.2|6629.7|6626.1|172
1603096500000|2020-10-19 08:35:00|6630.4|6626.4|6630.2|6626.2|6631.4|6627.8|6629.2|6625.6|226
1603096800000|2020-10-19 08:40:00|6630.5|6626.5|6631.1|6627.1|6631.9|6628|6629.5|6625.8|210
1603097100000|2020-10-19 08:45:00|6631.2|6627.2|6632.9|6628.9|6635.5|6631.5|6630.2|6626.5|252
1603097400000|2020-10-19 08:50:00|6632.8|6628.8|6633.4|6629.4|6634.8|6631.2|6631.8|6628.3|355
1603097700000|2020-10-19 08:55:00|6633.3|6629.3|6634.7|6630.7|6635.3|6631.4|6632.2|6628.6|306
1603098000000|2020-10-19 09:00:00|6634.1|6631.3|6632.5|6629.7|6635.3|6632|6632|6628.2|240
1603098300000|2020-10-19 09:05:00|6633|6629|6635.6|6631.6|6635.9|6632.4|6632.4|6629|190
1603098600000|2020-10-19 09:10:00|6635.4|6631.4|6634.7|6630.7|6636.4|6632.8|6634|6630|217
1603098900000|2020-10-19 09:15:00|6634.9|6630.9|6637.1|6635.3|6638.2|6635.8|6634.2|6630.8|189
1603099200000|2020-10-19 09:20:00|6637|6635.2|6638|6636.2|6640.1|6638|6637|6634.8|147
1603099500000|2020-10-19 09:25:00|6638.1|6636.3|6640.4|6637.4|6641|6638.7|6638|6636.2|233
1603099800000|2020-10-19 09:30:00|6640.3|6637.3|6640.5|6637.5|6641.7|6639.3|6639.3|6637.2|226
1603100100000|2020-10-19 09:35:00|6640.6|6637.6|6637.7|6635.9|6644.8|6643|6636.9|6635.1|207
1603100400000|2020-10-19 09:40:00|6637.8|6636|6641.1|6639.3|6641.6|6639.8|6637.3|6635.5|194
1603100700000|2020-10-19 09:45:00|6641.2|6639.4|6642|6640.2|6642.6|6640.6|6641.2|6639.4|141
1603101000000|2020-10-19 09:50:00|6641.9|6640.1|6639.6|6637.8|6642.1|6640.3|6639.4|6637|133
1603101300000|2020-10-19 09:55:00|6639.7|6637.9|6639.1|6637.3|6640.1|6638.3|6638.8|6636.6|149
1603101600000|2020-10-19 10:00:00|6639|6637.2|6640.1|6638.3|6640.8|6639|6638.8|6637|191
1603101900000|2020-10-19 10:05:00|6640.4|6638.6|6642.2|6640.4|6642.4|6640.6|6639.8|6638|142
1603102200000|2020-10-19 10:10:00|6642.1|6640.3|6643.2|6641.4|6643.3|6641.5|6641|6639.2|131
1603102500000|2020-10-19 10:15:00|6643.3|6641.5|6644.6|6641.6|6644.7|6642.6|6643.2|6640.8|121
1603102800000|2020-10-19 10:20:00|6644|6642.2|6644.3|6642.5|6645.8|6643.5|6643.9|6641.8|118
1603103100000|2020-10-19 10:25:00|6644.6|6642.8|6644.6|6642.8|6645.2|6643.4|6644.1|6641.7|111
1603103400000|2020-10-19 10:30:00|6644.7|6642.9|6643.1|6641.3|6644.8|6643|6643|6641.2|105
1603103700000|2020-10-19 10:35:00|6643|6641.2|6643.4|6641.6|6643.6|6641.8|6642|6639.6|103
1603104000000|2020-10-19 10:40:00|6643.3|6641.5|6641.2|6639.4|6643.7|6641.9|6641.2|6639.4|133
1603104300000|2020-10-19 10:45:00|6641.5|6639.7|6640.8|6639|6642.6|6640.2|6640.1|6637.7|138
1603104600000|2020-10-19 10:50:00|6640.7|6638.9|6642.8|6641|6644.7|6642.4|6640.7|6638.7|166
1603104900000|2020-10-19 10:55:00|6642.9|6641.1|6642|6640.2|6644.7|6642.1|6640.5|6638.7|136
1603105200000|2020-10-19 11:00:00|6642.1|6640.3|6641.2|6639.4|6642.7|6640.6|6640|6637.7|196
1603105500000|2020-10-19 11:05:00|6641.1|6639.3|6640.7|6638.9|6642.7|6640.3|6640.4|6638.6|115
1603105800000|2020-10-19 11:10:00|6640.6|6638.8|6639.8|6638|6641.9|6639.5|6639.8|6638|89
1603106100000|2020-10-19 11:15:00|6640.6|6637.6|6640.9|6639.1|6641.4|6639.1|6639.9|6637.5|82
1603106400000|2020-10-19 11:20:00|6640.8|6639|6642|6640.2|6642.5|6640.3|6640.8|6638.8|127
1603106700000|2020-10-19 11:25:00|6642.1|6640.3|6642.8|6639.8|6642.9|6640.7|6641.1|6639.3|118
1603107000000|2020-10-19 11:30:00|6642.2|6640.4|6644|6642.2|6644.9|6643.1|6642.2|6640.4|194
1603107300000|2020-10-19 11:35:00|6644.1|6642.3|6644.3|6642.5|6645.7|6643.3|6642.6|6640.2|161
1603107600000|2020-10-19 11:40:00|6644.4|6642.6|6646.2|6644.4|6647.4|6645.6|6644.3|6642.5|183
1603107900000|2020-10-19 11:45:00|6646.3|6644.5|6644|6642.2|6646.4|6644.6|6642.4|6640.6|207
1603108200000|2020-10-19 11:50:00|6643.9|6642.1|6644.5|6642.7|6646.7|6644.9|6643.6|6641.8|171
1603108500000|2020-10-19 11:55:00|6644.6|6642.8|6643.9|6642.1|6645.1|6643.3|6643.5|6641.7|127
1603108800000|2020-10-19 12:00:00|6644|6642.2|6642.9|6641.1|6644.1|6642.3|6642.5|6640.7|125
1603109100000|2020-10-19 12:05:00|6642.4|6640.6|6641.9|6640.1|6642.8|6640.9|6640.3|6638.5|265
1603109400000|2020-10-19 12:10:00|6641.8|6640|6640.6|6637.6|6643.4|6641.4|6639.8|6637.6|355
1603109700000|2020-10-19 12:15:00|6640|6638.2|6639.9|6638.1|6641.6|6639.3|6639|6637.2|278
1603110000000|2020-10-19 12:20:00|6640.1|6638.3|6639.8|6638|6640.9|6639.1|6638.8|6637|172
1603110300000|2020-10-19 12:25:00|6639.9|6638.1|6640.9|6639.1|6641.3|6639.5|6639.4|6637.6|132
1603110600000|2020-10-19 12:30:00|6640.8|6639|6639.8|6638|6642|6640.2|6639.6|6637.8|183
1603110900000|2020-10-19 12:35:00|6639.9|6638.1|6643.1|6641.3|6643.2|6641.4|6639.8|6638|163
1603111200000|2020-10-19 12:40:00|6643.2|6641.4|6643|6641.2|6644.6|6642.4|6642.3|6640.5|184
1603111500000|2020-10-19 12:45:00|6643.1|6641.3|6643|6641.2|6643.2|6641.4|6641.7|6639.4|254
1603111800000|2020-10-19 12:50:00|6643.1|6641.3|6639.8|6638|6643.7|6641.4|6639.6|6637.8|242
1603112100000|2020-10-19 12:55:00|6639.7|6637.9|6641|6639.2|6641.1|6639.3|6639.6|6637.8|211
1603112400000|2020-10-19 13:00:00|6640.9|6639.1|6638.7|6636.9|6641.6|6639.8|6638.7|6636.9|240
1603112700000|2020-10-19 13:05:00|6638.8|6637|6637.8|6636|6639.1|6637.3|6637.7|6635.9|262
1603113000000|2020-10-19 13:10:00|6638|6636.2|6635.8|6634|6638.8|6636.8|6635.6|6633.8|201
1603113300000|2020-10-19 13:15:00|6635.9|6634.1|6639.2|6637.4|6639.7|6637.4|6635.8|6634|221
1603113600000|2020-10-19 13:20:00|6639.3|6637.5|6637.8|6636|6640.4|6637.9|6637.6|6635.4|164
1603113900000|2020-10-19 13:25:00|6637.7|6635.9|6637.9|6636.1|6639|6637.2|6637.2|6635.4|218
1603114200000|2020-10-19 13:30:00|6638|6636.2|6638.1|6636.3|6642|6640.2|6637|6634.6|435
1603114500000|2020-10-19 13:35:00|6638|6636.2|6640.7|6638.9|6641.5|6639.7|6638|6636.2|320
1603114800000|2020-10-19 13:40:00|6640.8|6639|6643.3|6641.5|6644.3|6642.5|6640.6|6638.8|347
1603115100000|2020-10-19 13:45:00|6643.5|6641.7|6643.1|6641.3|6645.5|6643.7|6641.7|6639.6|355
1603115400000|2020-10-19 13:50:00|6643.3|6641.5|6644.9|6643.1|6647.6|6645.6|6643.2|6641.4|279
1603115700000|2020-10-19 13:55:00|6645|6643.2|6643.1|6641.3|6646.1|6644.3|6643.1|6641.3|269
1603116000000|2020-10-19 14:00:00|6643.2|6641.4|6638|6636.2|6643.2|6641.4|6638|6636.2|283
1603116300000|2020-10-19 14:05:00|6637.9|6636.1|6633.7|6631.9|6638.7|6636.2|6633.6|6631.8|370
1603116600000|2020-10-19 14:10:00|6633.6|6631.8|6634.8|6633|6635.4|6633.6|6632.7|6630.9|372
1603116900000|2020-10-19 14:15:00|6634.7|6632.9|6638.9|6637.1|6638.9|6637.1|6634.7|6632.6|266
1603117200000|2020-10-19 14:20:00|6639|6637.2|6638.9|6637.1|6639.7|6637.9|6638|6636.2|254
1603117500000|2020-10-19 14:25:00|6638.8|6637|6640.9|6639.1|6640.9|6639.1|6638.4|6636|179
1603117800000|2020-10-19 14:30:00|6641|6639.2|6638|6636.2|6641|6639.2|6637.8|6635.6|246
1603118100000|2020-10-19 14:35:00|6637.9|6636.1|6636.5|6634.7|6638.5|6636.2|6634.1|6632|355
1603118400000|2020-10-19 14:40:00|6636.4|6634.6|6635.6|6633.8|6638|6635.8|6635.4|6633.5|260
1603118700000|2020-10-19 14:45:00|6635.7|6633.9|6634.4|6632.6|6637.3|6635.5|6633.6|6631.8|479
1603119000000|2020-10-19 14:50:00|6634.6|6632.8|6633.6|6631.8|6634.9|6633.1|6632.7|6630.4|358
1603119300000|2020-10-19 14:55:00|6633.7|6631.9|6632.5|6630.7|6634.4|6632.2|6632.2|6630.3|320
1603119600000|2020-10-19 15:00:00|6632.1|6630.3|6634.9|6633.1|6635|6633.2|6631.9|6630.1|247
1603119900000|2020-10-19 15:05:00|6634.8|6633|6633.8|6632|6635.7|6633.8|6633.7|6631.9|228
1603120200000|2020-10-19 15:10:00|6633.9|6632.1|6632.6|6630.8|6634.6|6632.8|6631.7|6629.9|179
1603120500000|2020-10-19 15:15:00|6632.5|6630.7|6633|6631.2|6633.6|6631.7|6631.3|6629.1|175
1603120800000|2020-10-19 15:20:00|6633.1|6631.3|6626.5|6624.7|6633.1|6631.3|6626.2|6624.4|312
1603121100000|2020-10-19 15:25:00|6626.6|6624.8|6626.6|6624.8|6627.7|6625.9|6626.1|6624.3|165
1603121400000|2020-10-19 15:30:00|6626.7|6624.9|6624.8|6623|6626.8|6625|6624.6|6622.8|209
1603121700000|2020-10-19 15:35:00|6624.9|6623.1|6626.2|6624.4|6626.8|6625|6624.8|6623|242
1603122000000|2020-10-19 15:40:00|6626.1|6624.3|6627.7|6625.9|6628.6|6626.3|6625.9|6624.1|191
1603122300000|2020-10-19 15:45:00|6627.8|6626|6628.9|6627.1|6629.3|6627.5|6627.1|6625.3|175
1603122600000|2020-10-19 15:50:00|6628.8|6627|6631|6629.2|6631.2|6629.4|6628.4|6626.6|209
1603122900000|2020-10-19 15:55:00|6631.1|6629.3|6631.9|6630.1|6632.5|6630.4|6630.9|6629.1|229
1603123200000|2020-10-19 16:00:00|6632|6630.2|6634|6632.2|6634.4|6632.6|6631.2|6629.4|251
1603123500000|2020-10-19 16:05:00|6633.9|6632.1|6630.9|6629.1|6633.9|6632.1|6630.5|6628.7|238
1603123800000|2020-10-19 16:10:00|6631|6629.2|6630.1|6628.3|6631.8|6630|6629.3|6627.5|194
1603124100000|2020-10-19 16:15:00|6630|6628.2|6628.7|6626.9|6631.2|6629.4|6628.3|6626.5|249
1603124400000|2020-10-19 16:20:00|6628.9|6627.1|6630.1|6628.3|6630.1|6628.3|6628.3|6626.5|265
1603124700000|2020-10-19 16:25:00|6630|6628.2|6628.5|6626.7|6630.2|6628.4|6628.4|6626.6|238
1603125000000|2020-10-19 16:30:00|6628.6|6626.8|6628.3|6626.5|6629.3|6627.5|6628.2|6626.4|157
1603125300000|2020-10-19 16:35:00|6628.4|6626.6|6628.3|6626.5|6629.2|6627.4|6628.2|6626.4|163
1603125600000|2020-10-19 16:40:00|6628.6|6626.8|6629.1|6627.3|6629.2|6627.4|6628.6|6626.8|177
1603125900000|2020-10-19 16:45:00|6629|6627.2|6630.2|6628.4|6631|6629.2|6629|6627.2|146
1603126200000|2020-10-19 16:50:00|6630.1|6628.3|6629.8|6628|6630.5|6628.7|6629.2|6627.4|168
1603126500000|2020-10-19 16:55:00|6629.9|6628.1|6629.2|6627.4|6630.2|6628.4|6629.1|6627.3|194
1603126800000|2020-10-19 17:00:00|6629.3|6627.5|6629.1|6627.3|6630.1|6628.3|6628.4|6626.6|190
1603127100000|2020-10-19 17:05:00|6629|6627.2|6629.1|6627.3|6629.4|6627.6|6628.4|6626.6|115
1603127400000|2020-10-19 17:10:00|6629.2|6627.4|6630|6628.2|6630|6628.2|6629|6627.2|178
1603127700000|2020-10-19 17:15:00|6630.1|6628.3|6630|6628.2|6630.3|6628.5|6629.9|6628.1|99
1603128000000|2020-10-19 17:20:00|6630.9|6629.1|6629.3|6627.5|6631|6629.2|6629.2|6627.4|96
1603128300000|2020-10-19 17:25:00|6629.4|6627.6|6629.3|6627.5|6629.5|6627.7|6629.2|6627.4|118
1603128600000|2020-10-19 17:30:00|6629.4|6627.6|6627.5|6625.7|6629.5|6627.7|6627.3|6625.5|195
1603128900000|2020-10-19 17:35:00|6627.4|6625.6|6627.3|6625.5|6628.1|6626.3|6627.2|6625.4|111
1603129200000|2020-10-19 17:40:00|6627.4|6625.6|6625.9|6624.1|6627.4|6625.6|6625.3|6623.5|112
1603129500000|2020-10-19 17:45:00|6626|6624.2|6623.1|6621.3|6626|6624.2|6622.6|6620.8|161
1603129800000|2020-10-19 17:50:00|6623|6621.2|6623.2|6621.4|6624.1|6622.3|6622.9|6621.1|189
1603130100000|2020-10-19 17:55:00|6623.1|6621.3|6624|6621|6624|6622.2|6622.4|6620.6|106
1603130400000|2020-10-19 18:00:00|6624.8|6621.8|6622.8|6621|6625.3|6622.7|6622.8|6620.7|119
1603130700000|2020-10-19 18:05:00|6622.9|6621.1|6624.2|6622.4|6624.8|6622.6|6622.8|6620.9|110
1603131000000|2020-10-19 18:10:00|6624.1|6622.3|6624.2|6622.4|6624.9|6622.6|6623.6|6621.7|59
1603131300000|2020-10-19 18:15:00|6624.1|6622.3|6624.3|6622.5|6624.9|6622.6|6624.1|6621.8|48
1603131600000|2020-10-19 18:20:00|6624.4|6622.6|6624.3|6622.5|6624.6|6622.8|6624.3|6622.5|57
1603131900000|2020-10-19 18:25:00|6624.4|6622.6|6624.3|6622.5|6624.9|6622.7|6624|6621.8|73
1603132200000|2020-10-19 18:30:00|6624.2|6622.4|6620.3|6618.5|6624.3|6622.5|6620.3|6618.5|67
1603132500000|2020-10-19 18:35:00|6620.4|6618.6|6619.2|6617.4|6620.4|6618.6|6618.9|6617.1|105
1603132800000|2020-10-19 18:40:00|6619.1|6617.3|6615.4|6613.6|6619.3|6617.5|6615.3|6613.5|177
1603133100000|2020-10-19 18:45:00|6615.5|6613.7|6611.5|6609.7|6615.9|6614|6611.1|6609.2|222
1603133400000|2020-10-19 18:50:00|6611.4|6609.6|6610.1|6608.3|6611.4|6609.6|6609.4|6607|186
1603133700000|2020-10-19 18:55:00|6610|6608.2|6610.3|6608.5|6611.7|6609.6|6609.2|6606.9|156
1603134000000|2020-10-19 19:00:00|6610.2|6608.4|6608.1|6606.3|6610.2|6608.4|6606.5|6604.7|219
1603134300000|2020-10-19 19:05:00|6608.2|6606.4|6608.4|6606.6|6608.9|6607|6606.3|6604.5|182
1603134600000|2020-10-19 19:10:00|6609.1|6606.1|6610.2|6608.4|6610.2|6608.4|6607.3|6605.5|191
1603134900000|2020-10-19 19:15:00|6610.3|6608.5|6607.2|6605.4|6610.3|6608.5|6606.5|6604.5|188
1603135200000|2020-10-19 19:20:00|6607.3|6605.5|6606.4|6604.6|6608|6605.8|6606.4|6604.5|118
1603135500000|2020-10-19 19:25:00|6606.6|6604.8|6608.2|6606.4|6608.3|6606.5|6606.5|6604.7|140
1603135800000|2020-10-19 19:30:00|6607.8|6606|6606.7|6604.9|6608.2|6606.4|6606.7|6604.9|185
1603136100000|2020-10-19 19:35:00|6606.8|6605|6608.3|6606.5|6608.3|6606.5|6606.7|6604.7|100
1603136400000|2020-10-19 19:40:00|6608.4|6606.6|6608.7|6605.7|6608.8|6606.6|6607.7|6605.6|106
1603136700000|2020-10-19 19:45:00|6608.8|6605.8|6608.7|6605.7|6609|6606.6|6607.8|6605.6|86
1603137000000|2020-10-19 19:50:00|6608.6|6605.6|6604.3|6602.5|6608.7|6606.3|6604.3|6602|156
1603137300000|2020-10-19 19:55:00|6604.4|6602.6|6605.2|6603.4|6606|6603.6|6604.3|6602.5|97
1603137600000|2020-10-19 20:00:00|6605.1|6603.3|6605.2|6603.4|6606.7|6604.4|6605.1|6602.8|93
1603137900000|2020-10-19 20:05:00|6605.3|6603.5|6606.1|6604.3|6607.3|6605.4|6605.2|6603.4|114
1603138200000|2020-10-19 20:10:00|6606.7|6603.7|6606.9|6603.9|6607.2|6605.4|6606.1|6603.6|92
1603138500000|2020-10-19 20:15:00|6607|6604|6606.2|6604.4|6607|6604.6|6606|6603.7|81
1603138800000|2020-10-19 20:20:00|6606.8|6603.8|6606.2|6604.4|6606.9|6604.6|6605.9|6603.7|49
1603139100000|2020-10-19 20:25:00|6606.1|6604.3|6606.3|6604.5|6607.1|6605.3|6606.1|6603.8|65
1603139400000|2020-10-19 20:30:00|6606.4|6604.6|6608|6606.2|6609.2|6607.1|6606.3|6604.5|105
1603139700000|2020-10-19 20:35:00|6608.1|6606.3|6608.7|6605.7|6608.8|6606.4|6607.1|6604.7|82
1603140000000|2020-10-19 20:40:00|6608.8|6605.8|6609.1|6607.3|6609.9|6607.5|6608.1|6605.7|140
1603140300000|2020-10-19 20:45:00|6609.2|6607.4|6609.9|6606.9|6610.9|6608|6609.1|6606.3|117
1603140600000|2020-10-19 20:50:00|6609.8|6606.8|6609.8|6606.8|6610|6607.5|6609.3|6606.5|92
1603140900000|2020-10-19 20:55:00|6609.7|6606.7|6607.5|6604.5|6609.9|6606.9|6606.5|6603.5|164
1603141200000|2020-10-19 21:00:00|6607.2|6604.2|6608.5|6603.9|6608.7|6604.9|6606.1|6603.1|50
1603141500000|2020-10-19 21:05:00|6608.9|6602.6|6607.1|6602.8|6610|6605.7|6603.4|6599.2|270
1603141800000|2020-10-19 21:10:00|6607.4|6602.4|6606.7|6602.3|6609.2|6604.7|6606.5|6601.8|246
1603142100000|2020-10-19 21:15:00|6606.3|6602.7|6605.5|6601.5|6607.9|6603|6604.4|6600.3|232
1603142400000|2020-10-19 21:20:00|6604.7|6601.6|6607.7|6602.3|6607.9|6603.4|6604.7|6600.9|149
1603142700000|2020-10-19 21:25:00|6607.6|6602.4|6607.2|6601.9|6608|6602.6|6606|6601.2|138
1603143000000|2020-10-19 21:30:00|6606.9|6602.5|6605.3|6601.9|6607.4|6603.1|6604.1|6600.7|282
1603143300000|2020-10-19 21:35:00|6605.5|6602|6607|6603.6|6607.8|6603.8|6605.1|6601.6|200
1603143600000|2020-10-19 21:40:00|6606.9|6603.3|6606.4|6602.3|6608.3|6604|6605.7|6601.7|215
1603143900000|2020-10-19 21:45:00|6606.5|6602.6|6607.9|6604.6|6608.7|6605.3|6605.9|6601.9|168
1603144200000|2020-10-19 21:50:00|6607.6|6604.5|6607|6604|6608.3|6605.3|6606.6|6603.6|134
1603144500000|2020-10-19 21:55:00|6607.1|6604.1|6604.8|6601.8|6607.2|6604.2|6604.5|6601.5|146
1603144800000|2020-10-19 22:00:00|6604.9|6601.9|6605.2|6602.2|6606.2|6603.2|6604.5|6601.5|184
1603145100000|2020-10-19 22:05:00|6605.1|6602.1|6605.6|6602.6|6605.8|6602.8|6605|6602|82
1603145400000|2020-10-19 22:10:00|6605.7|6602.7|6606.1|6603.1|6607.5|6604.5|6605.6|6602.6|141
1603145700000|2020-10-19 22:15:00|6606|6603|6608.4|6605.4|6608.4|6605.8|6605.2|6602.9|108
1603146000000|2020-10-19 22:20:00|6608.3|6605.3|6606.6|6603.6|6608.3|6605.3|6606|6603.3|84
1603146300000|2020-10-19 22:25:00|6606.7|6603.7|6606.7|6603.7|6606.8|6603.8|6606.5|6603.5|56
1603146600000|2020-10-19 22:30:00|6606.8|6603.8|6607.3|6604.3|6607.5|6604.9|6606.3|6603.6|62
1603146900000|2020-10-19 22:35:00|6606.7|6604.9|6603.1|6601.3|6607.6|6605.1|6603|6600.3|140
1603147200000|2020-10-19 22:40:00|6603|6601.2|6601|6599.2|6603.8|6601.2|6601|6598.8|227
1603147500000|2020-10-19 22:45:00|6601.1|6599.3|6598.7|6596.9|6602.5|6599.6|6597.2|6594.8|150
1603147800000|2020-10-19 22:50:00|6598.9|6597.1|6597.8|6594.8|6598.9|6597.1|6596.8|6594.5|120
1603148100000|2020-10-19 22:55:00|6597.9|6594.9|6598.6|6595.6|6599.7|6597.2|6597.4|6594.8|107
1603148400000|2020-10-19 23:00:00|6598.5|6595.5|6596.5|6593.5|6599.1|6596.1|6595.7|6592.7|314
1603148700000|2020-10-19 23:05:00|6596.6|6593.6|6597.6|6594.6|6597.9|6595.5|6596.4|6593.4|118
1603149000000|2020-10-19 23:10:00|6597.7|6594.7|6597.7|6594.7|6597.9|6594.9|6597.3|6594.3|212
1603149300000|2020-10-19 23:15:00|6597.6|6594.6|6597.6|6594.6|6598.7|6596.3|6596.9|6594.4|147
1603149600000|2020-10-19 23:20:00|6596.7|6594.9|6597.2|6595.4|6598.4|6595.8|6596.5|6594.2|167
1603149900000|2020-10-19 23:25:00|6597.1|6595.3|6596.6|6593.6|6597.7|6595.4|6595|6592.7|345
1603150200000|2020-10-19 23:30:00|6596.7|6593.7|6590.1|6587.1|6596.7|6593.7|6587.8|6585|394
1603150500000|2020-10-19 23:35:00|6590.2|6587.2|6593.8|6590.8|6594.2|6591.8|6590|6587.1|209
1603150800000|2020-10-19 23:40:00|6592.9|6591.1|6595.7|6592.7|6596.6|6594.1|6592.9|6590.7|237
1603151100000|2020-10-19 23:45:00|6595.1|6593.3|6593.5|6591.7|6595.7|6593.3|6593|6590.6|114
1603151400000|2020-10-19 23:50:00|6593.4|6591.6|6592|6590.2|6594|6591.7|6591.4|6589.5|102
1603151700000|2020-10-19 23:55:00|6591.9|6590.1|6593.1|6591.3|6594|6591.7|6591.9|6589.6|107
1603152000000|2020-10-20 00:00:00|6592.8|6591|6594.8|6593|6596.1|6594.3|6592.7|6590.9|234
1603152300000|2020-10-20 00:05:00|6594.9|6593.1|6594.8|6593|6596.8|6595|6593.1|6591.3|215
1603152600000|2020-10-20 00:10:00|6594.7|6592.9|6596.1|6594.3|6596.4|6594.6|6594|6592.2|193
1603152900000|2020-10-20 00:15:00|6596|6594.2|6596.2|6594.4|6596.8|6595|6595.2|6593.1|225
1603153200000|2020-10-20 00:20:00|6596.1|6594.3|6594.8|6593|6596.2|6594.4|6594.7|6592.7|151
1603153500000|2020-10-20 00:25:00|6594.9|6593.1|6593.8|6590.8|6596.6|6594.2|6593.2|6590.6|202
1603153800000|2020-10-20 00:30:00|6594|6591|6591.6|6588.6|6594.2|6591.4|6590.2|6587.8|234
1603154100000|2020-10-20 00:35:00|6591.7|6588.7|6590.5|6588.7|6591.9|6589.4|6590.2|6587.9|176
1603154400000|2020-10-20 00:40:00|6590.4|6588.6|6594.8|6593|6595.4|6593.2|6590.1|6588.3|156
1603154700000|2020-10-20 00:45:00|6594.7|6592.9|6592.6|6589.6|6595.2|6593.2|6591.9|6589.6|219
1603155000000|2020-10-20 00:50:00|6592.7|6589.7|6594.9|6593.1|6595.5|6593.1|6592.4|6589.7|238
1603155300000|2020-10-20 00:55:00|6595.5|6592.5|6594|6592.2|6595.5|6593.2|6593.8|6591.6|212
1603155600000|2020-10-20 01:00:00|6593.9|6592.1|6592.3|6590.5|6595|6593.2|6589.9|6588.1|317
1603155900000|2020-10-20 01:05:00|6592.2|6590.4|6593.1|6591.3|6593.5|6591.7|6591.3|6589.5|239
1603156200000|2020-10-20 01:10:00|6593|6591.2|6592.3|6590.5|6593.9|6592.1|6592.2|6590.4|231
1603156500000|2020-10-20 01:15:00|6592.2|6590.4|6594.6|6591.6|6595.6|6593.3|6592|6590|251
1603156800000|2020-10-20 01:20:00|6594.7|6591.7|6591.1|6589.3|6594.7|6591.7|6590.9|6589.1|214
1603157100000|2020-10-20 01:25:00|6591|6589.2|6589|6586|6591.6|6589.4|6587.9|6586|370
1603157400000|2020-10-20 01:30:00|6589.1|6586.1|6587.4|6584.4|6589.2|6586.7|6586.8|6584.4|335
1603157700000|2020-10-20 01:35:00|6586.7|6584.9|6585.6|6582.6|6587.6|6585.2|6584.7|6582.6|235
1603158000000|2020-10-20 01:40:00|6585.5|6582.5|6579.4|6577.6|6585.8|6583.3|6579.1|6577.3|304
1603158300000|2020-10-20 01:45:00|6579.3|6577.5|6573.9|6572.1|6579.3|6577.5|6573.4|6571.6|348
1603158600000|2020-10-20 01:50:00|6573.8|6572|6573.8|6572|6574.5|6572.5|6573.2|6571.3|169
1603158900000|2020-10-20 01:55:00|6574.4|6572.6|6576.3|6574.5|6576.4|6574.6|6573.3|6571.5|265
1603159200000|2020-10-20 02:00:00|6576.2|6574.4|6575.2|6573.4|6576.3|6574.5|6573.7|6571.9|304
1603159500000|2020-10-20 02:05:00|6575.1|6573.3|6575.2|6573.4|6576.7|6574.5|6572.4|6570.2|307
1603159800000|2020-10-20 02:10:00|6575.3|6573.5|6576.4|6574.6|6576.4|6574.6|6575.1|6573.3|213
1603160100000|2020-10-20 02:15:00|6576.1|6574.3|6577.8|6576|6578.1|6576|6576.1|6574.3|161
1603160400000|2020-10-20 02:20:00|6578.2|6576.4|6580.5|6578.7|6581.1|6578.8|6578.2|6576|306
1603160700000|2020-10-20 02:25:00|6580|6578.2|6581.7|6579.9|6581.7|6579.9|6578.4|6576.6|222
1603161000000|2020-10-20 02:30:00|6581.6|6579.8|6581.6|6579.8|6582.1|6579.9|6579.4|6577.6|167
1603161300000|2020-10-20 02:35:00|6581.5|6579.7|6582|6580.2|6582.1|6580.3|6580.3|6578.5|159
1603161600000|2020-10-20 02:40:00|6581.9|6580.1|6582.4|6580.6|6583.2|6580.8|6581.6|6579.8|198
1603161900000|2020-10-20 02:45:00|6583.1|6580.1|6582|6579|6583.1|6580.8|6580|6577.8|158
1603162200000|2020-10-20 02:50:00|6581.9|6578.9|6581.2|6579.4|6582.5|6580.1|6579.2|6576.9|221
1603162500000|2020-10-20 02:55:00|6581.3|6579.5|6581.2|6579.4|6583|6580.6|6580.2|6578.4|160
1603162800000|2020-10-20 03:00:00|6581.3|6579.5|6581.1|6579.3|6581.8|6579.5|6579.8|6578|131
1603163100000|2020-10-20 03:05:00|6581.2|6579.4|6580.6|6578.8|6581.8|6579.5|6580.5|6578.5|101
1603163400000|2020-10-20 03:10:00|6580.7|6578.9|6583.3|6581.5|6583.4|6581.6|6580.7|6578.9|111
1603163700000|2020-10-20 03:15:00|6583.9|6580.9|6581.8|6578.8|6584|6581.6|6581.2|6578.8|99
1603164000000|2020-10-20 03:20:00|6581.9|6578.9|6580.5|6578.7|6582|6579.7|6580.2|6578.2|107
1603164300000|2020-10-20 03:25:00|6580.6|6578.8|6581.3|6579.5|6582|6579.7|6580.5|6578.7|116
1603164600000|2020-10-20 03:30:00|6581.2|6579.4|6584.2|6582.4|6584.7|6582.5|6581.1|6579.3|137
1603164900000|2020-10-20 03:35:00|6584.3|6582.5|6585.2|6583.4|6585.3|6583.5|6584.2|6581.9|203
1603165200000|2020-10-20 03:40:00|6585.1|6583.3|6584.5|6581.5|6585.7|6583.5|6583|6580.8|151
1603165500000|2020-10-20 03:45:00|6583.5|6581.7|6584.5|6581.5|6584.6|6582.2|6583.1|6580.8|124
1603165800000|2020-10-20 03:50:00|6584.9|6581.9|6585|6582|6585|6582.5|6583.2|6580.9|87
1603166100000|2020-10-20 03:55:00|6584.4|6582.6|6585.4|6583.6|6586.2|6583.8|6584.4|6581.9|106
1603166400000|2020-10-20 04:00:00|6585.5|6583.7|6585.1|6583.3|6586.2|6584.4|6584.8|6582.6|120
1603166700000|2020-10-20 04:05:00|6585.2|6583.4|6584.3|6582.5|6585.3|6583.5|6584.2|6582.4|109
1603167000000|2020-10-20 04:10:00|6584.2|6582.4|6585.3|6583.5|6585.3|6583.5|6583.6|6581.8|92
1603167300000|2020-10-20 04:15:00|6585.2|6583.4|6585.2|6583.4|6586.1|6584|6584.3|6582.5|104
1603167600000|2020-10-20 04:20:00|6585.1|6583.3|6585.2|6583.4|6585.5|6583.7|6584.3|6582|165
1603167900000|2020-10-20 04:25:00|6585.3|6583.5|6585.4|6583.6|6585.7|6583.9|6585.2|6583.4|119
1603168200000|2020-10-20 04:30:00|6585.3|6583.5|6585.3|6583.5|6585.4|6583.6|6584.3|6582.5|136
1603168500000|2020-10-20 04:35:00|6585.2|6583.4|6584.2|6582.4|6585.6|6583.8|6584.1|6581.8|112
1603168800000|2020-10-20 04:40:00|6584.3|6582.5|6584.4|6582.6|6585|6582.8|6584|6581.8|100
1603169100000|2020-10-20 04:45:00|6584.3|6582.5|6583.1|6581.3|6584.9|6582.5|6583.1|6580.8|87
1603169400000|2020-10-20 04:50:00|6583.2|6581.4|6584.7|6582.9|6585|6583.2|6583.1|6581.3|95
1603169700000|2020-10-20 04:55:00|6585.1|6583.3|6585.1|6583.3|6585.4|6583.6|6584.7|6582.9|93
1603170000000|2020-10-20 05:00:00|6584.7|6582.9|6583.9|6580.9|6585.1|6582.9|6583.3|6580.9|118
1603170300000|2020-10-20 05:05:00|6583.6|6581.8|6583.3|6581.5|6584.3|6582.5|6583.2|6580.8|78
1603170600000|2020-10-20 05:10:00|6584|6581|6585.3|6583.5|6585.3|6583.5|6583.2|6581|119
1603170900000|2020-10-20 05:15:00|6585.2|6583.4|6582.3|6580.5|6585.2|6583.4|6582.3|6579.9|75
1603171200000|2020-10-20 05:20:00|6582.4|6580.6|6578.9|6577.1|6583|6580.6|6578.5|6576.7|117
1603171500000|2020-10-20 05:25:00|6579|6577.2|6579.1|6577.3|6580.1|6577.8|6578|6576.2|226
1603171800000|2020-10-20 05:30:00|6579.3|6577.5|6577.2|6575.4|6579.3|6577.5|6575.8|6573.8|202
1603172100000|2020-10-20 05:35:00|6577.1|6575.3|6577.3|6575.5|6577.3|6575.5|6576.8|6575|114
1603172400000|2020-10-20 05:40:00|6577.2|6575.4|6579.9|6578.1|6581|6578.6|6577.1|6575.3|216
1603172700000|2020-10-20 05:45:00|6580|6578.2|6579.1|6577.3|6580.1|6578.3|6578.6|6576.8|119
1603173000000|2020-10-20 05:50:00|6579|6577.2|6580.3|6578.5|6581.2|6579.4|6579|6577.2|126
1603173300000|2020-10-20 05:55:00|6580.4|6578.6|6580.6|6577.6|6580.9|6578.8|6578.1|6575.9|196
1603173600000|2020-10-20 06:00:00|6580.2|6577.2|6573.1|6571.3|6580.2|6577.2|6572.9|6570.8|195
1603173900000|2020-10-20 06:05:00|6573.6|6571.8|6568|6566.2|6574.1|6572.3|6568|6566.2|234
1603174200000|2020-10-20 06:10:00|6568.1|6566.3|6568.5|6566.7|6569.2|6567.2|6566.5|6564.7|190
1603174500000|2020-10-20 06:15:00|6568.3|6566.5|6568.3|6566.5|6570.2|6568.4|6564.1|6561.8|246
1603174800000|2020-10-20 06:20:00|6568.2|6566.4|6568.8|6567|6569.2|6567.4|6568|6566.2|180
1603175100000|2020-10-20 06:25:00|6568.7|6566.9|6568.3|6566.5|6570.5|6568.5|6568.1|6566.3|181
1603175400000|2020-10-20 06:30:00|6568.9|6567.1|6570.4|6568.6|6572.2|6570.4|6568.5|6566.7|232
1603175700000|2020-10-20 06:35:00|6570.5|6568.7|6571|6569.2|6571.1|6569.3|6568.6|6566.2|187
1603176000000|2020-10-20 06:40:00|6570.9|6569.1|6571.4|6568.4|6571.7|6569.7|6569.9|6568.1|174
1603176300000|2020-10-20 06:45:00|6570.7|6568.9|6570.3|6568.5|6570.7|6568.9|6568|6566.2|127
1603176600000|2020-10-20 06:50:00|6570.4|6568.6|6569|6567.2|6570.8|6569|6569|6567.2|110
1603176900000|2020-10-20 06:55:00|6569.1|6567.3|6567|6565.2|6569.3|6567.5|6566.8|6564.6|157
1603177200000|2020-10-20 07:00:00|6567.1|6565.3|6570.3|6568.5|6570.4|6568.6|6566.8|6565|271
1603177500000|2020-10-20 07:05:00|6570.2|6568.4|6566.5|6564.7|6570.3|6568.5|6566|6564.2|268
1603177800000|2020-10-20 07:10:00|6566.4|6564.6|6567.4|6564.4|6567.4|6565.4|6565.6|6563.7|275
1603178100000|2020-10-20 07:15:00|6566.5|6564.7|6566.1|6564.3|6568.2|6566.4|6565.1|6563.3|257
1603178400000|2020-10-20 07:20:00|6566|6564.2|6565.2|6563.4|6566.7|6564.9|6563.7|6561.9|229
1603178700000|2020-10-20 07:25:00|6565.1|6563.3|6568.9|6567.1|6569.2|6567.4|6565.1|6563.3|226
1603179000000|2020-10-20 07:30:00|6569|6567.2|6571.4|6569.6|6572.5|6570.7|6568.5|6566.7|245
1603179300000|2020-10-20 07:35:00|6571.5|6569.7|6573.2|6571.4|6573.2|6571.4|6570.3|6568.5|187
1603179600000|2020-10-20 07:40:00|6573.3|6571.5|6576.5|6574.7|6577.5|6575.5|6573.1|6571.3|289
1603179900000|2020-10-20 07:45:00|6576.4|6574.6|6575.3|6573.5|6577.6|6575.8|6574.7|6572.9|213
1603180200000|2020-10-20 07:50:00|6575.2|6573.4|6576|6574.2|6576.5|6574.6|6573.8|6572|187
1603180500000|2020-10-20 07:55:00|6576.1|6574.3|6573.3|6571.5|6576.9|6574.5|6573.2|6571.4|192
1603180800000|2020-10-20 08:00:00|6573.4|6571.6|6576.1|6574.3|6576.2|6574.4|6572.3|6570.5|212
1603181100000|2020-10-20 08:05:00|6576.2|6574.4|6575.1|6573.3|6576.8|6574.7|6574.1|6572.3|199
1603181400000|2020-10-20 08:10:00|6575|6573.2|6576.2|6574.4|6576.7|6574.9|6574.8|6572.8|190
1603181700000|2020-10-20 08:15:00|6576.3|6574.5|6575.1|6573.3|6576.7|6574.9|6574.1|6572.3|186
1603182000000|2020-10-20 08:20:00|6575.2|6573.4|6575.7|6573.9|6576.4|6574.6|6575|6572.8|129
1603182300000|2020-10-20 08:25:00|6575.6|6573.8|6571|6569.2|6575.8|6573.9|6570.8|6569|162
1603182600000|2020-10-20 08:30:00|6571.1|6569.3|6568.3|6566.5|6571.3|6569.3|6567.1|6565.3|168
1603182900000|2020-10-20 08:35:00|6568.2|6566.4|6568.9|6567.1|6570.2|6568.4|6567.6|6565.8|167
1603183200000|2020-10-20 08:40:00|6569.1|6567.3|6571.1|6569.3|6571.3|6569.5|6568.7|6566.9|201
1603183500000|2020-10-20 08:45:00|6571.2|6569.4|6573.3|6571.5|6573.4|6571.6|6570.5|6568.7|150
1603183800000|2020-10-20 08:50:00|6573.2|6571.4|6569|6567.2|6574.1|6572.3|6568.9|6567.1|157
1603184100000|2020-10-20 08:55:00|6568.9|6567.1|6565.9|6564.1|6568.9|6567.1|6565.4|6563.6|139
1603184400000|2020-10-20 09:00:00|6566|6564.2|6568.9|6567.1|6569.1|6567.3|6566|6564.2|164
1603184700000|2020-10-20 09:05:00|6568.8|6567|6571.4|6569.6|6571.5|6569.6|6567.8|6565.5|171
1603185000000|2020-10-20 09:10:00|6571.3|6569.5|6572.4|6569.4|6572.5|6570.4|6570.4|6568.5|148
1603185300000|2020-10-20 09:15:00|6571.5|6569.7|6574.1|6572.3|6574.5|6572.7|6571.4|6569.6|153
1603185600000|2020-10-20 09:20:00|6574.2|6572.4|6573.2|6571.4|6575.2|6573.4|6572.9|6571.1|194
1603185900000|2020-10-20 09:25:00|6573.3|6571.5|6573.8|6572|6574.6|6572.8|6572.4|6570.5|134
1603186200000|2020-10-20 09:30:00|6573.6|6571.8|6572.4|6570.6|6575.4|6573.6|6571.2|6569.4|227
1603186500000|2020-10-20 09:35:00|6572.3|6570.5|6573.1|6571.3|6573.8|6571.5|6571.7|6569.7|165
1603186800000|2020-10-20 09:40:00|6573|6571.2|6570.6|6568.8|6573.5|6571.7|6570|6568.2|160
1603187100000|2020-10-20 09:45:00|6570.5|6568.7|6568|6566.2|6571.6|6569.2|6567.2|6565.3|213
1603187400000|2020-10-20 09:50:00|6568.1|6566.3|6570.1|6568.3|6570.1|6568.3|6567.2|6565.4|125
1603187700000|2020-10-20 09:55:00|6570|6568.2|6571.5|6569.7|6572.2|6570.4|6569.8|6568|196
1603188000000|2020-10-20 10:00:00|6571.6|6569.8|6569.5|6567.7|6571.8|6570|6569.5|6567.5|157
1603188300000|2020-10-20 10:05:00|6569.7|6567.9|6570.2|6568.4|6571.6|6569.5|6569.3|6567.3|196
1603188600000|2020-10-20 10:10:00|6570.3|6568.5|6573|6571.2|6573.6|6571.8|6570.1|6567.8|219
1603188900000|2020-10-20 10:15:00|6573.2|6571.4|6573|6571.2|6575.6|6573.4|6572.6|6570.5|278
1603189200000|2020-10-20 10:20:00|6573.6|6570.6|6572.9|6571.1|6575.8|6573.4|6572.2|6570.4|183
1603189500000|2020-10-20 10:25:00|6572.8|6571|6575.4|6573.6|6575.5|6573.6|6572.4|6570.6|136
1603189800000|2020-10-20 10:30:00|6575.3|6573.5|6572.1|6570.3|6575.6|6573.8|6572.1|6570.3|193
1603190100000|2020-10-20 10:35:00|6572.2|6570.4|6571.1|6569.3|6572.3|6570.5|6570.9|6568.8|145
1603190400000|2020-10-20 10:40:00|6571|6569.2|6572.1|6570.3|6572.5|6570.6|6571|6569.2|119
1603190700000|2020-10-20 10:45:00|6572.2|6570.4|6570.2|6568.4|6572.4|6570.6|6569.4|6567.6|167
1603191000000|2020-10-20 10:50:00|6570.4|6568.6|6567.9|6566.1|6571|6569.2|6567.8|6566|150
1603191300000|2020-10-20 10:55:00|6568|6566.2|6566.1|6564.3|6568.4|6566.3|6566.1|6563.7|177
1603191600000|2020-10-20 11:00:00|6566.2|6564.4|6567|6565.2|6567.7|6565.4|6566|6564.2|139
1603191900000|2020-10-20 11:05:00|6567.1|6565.3|6568.2|6566.4|6568.4|6566.6|6566.9|6565.1|105
1603192200000|2020-10-20 11:10:00|6568.3|6566.5|6567.4|6565.6|6568.7|6566.9|6567.3|6565.5|76
1603192500000|2020-10-20 11:15:00|6567.3|6565.5|6565.5|6563.7|6567.5|6565.7|6565|6563.2|145
1603192800000|2020-10-20 11:20:00|6565.4|6563.6|6564.4|6562.6|6565.6|6563.8|6564.3|6562.5|144
1603193100000|2020-10-20 11:25:00|6564.5|6562.7|6565.3|6563.5|6565.4|6563.6|6564.4|6562.6|104
1603193400000|2020-10-20 11:30:00|6565.4|6563.6|6561.9|6560.1|6565.4|6563.6|6561.4|6559.6|165
1603193700000|2020-10-20 11:35:00|6562|6560.2|6560.3|6558.5|6562.2|6560.4|6560.3|6558.5|184
1603194000000|2020-10-20 11:40:00|6560.4|6558.6|6555.8|6554|6560.4|6558.6|6555.7|6553.9|203
1603194300000|2020-10-20 11:45:00|6556|6554.2|6558.4|6556.6|6558.4|6556.6|6555.4|6553.6|154
1603194600000|2020-10-20 11:50:00|6558.3|6556.5|6556|6554.2|6558.8|6556.6|6553.9|6552.1|170
1603194900000|2020-10-20 11:55:00|6555.9|6554.1|6560.4|6558.6|6560.7|6558.9|6555.9|6554.1|188
1603195200000|2020-10-20 12:00:00|6560.5|6558.7|6561|6559.2|6562|6559.8|6557.8|6556|274
1603195500000|2020-10-20 12:05:00|6561.1|6559.3|6561.2|6559.4|6562.7|6560.7|6560.9|6559.1|185
1603195800000|2020-10-20 12:10:00|6561.3|6559.5|6559.6|6557.8|6562.6|6560.8|6559.3|6557.5|233
1603196100000|2020-10-20 12:15:00|6559.7|6557.9|6555.6|6553.8|6559.7|6557.9|6555.5|6553.7|201
1603196400000|2020-10-20 12:20:00|6555.5|6553.7|6555.5|6553.7|6556.6|6554.8|6554.6|6552.8|177
1603196700000|2020-10-20 12:25:00|6555.6|6553.8|6558.7|6555.7|6558.7|6556.4|6555|6553.2|244
1603197000000|2020-10-20 12:30:00|6558.4|6555.4|6557.7|6555.9|6559|6557.2|6557.2|6555.2|250
1603197300000|2020-10-20 12:35:00|6557.8|6556|6560.8|6559|6561.6|6559.8|6557.7|6555.9|231
1603197600000|2020-10-20 12:40:00|6560.7|6558.9|6560.5|6558.7|6560.7|6558.9|6559.4|6557.6|138
1603197900000|2020-10-20 12:45:00|6560.4|6558.6|6564.8|6563|6566.2|6564.4|6559.8|6558|228
1603198200000|2020-10-20 12:50:00|6564.7|6562.9|6565.4|6563.6|6565.6|6563.8|6564.3|6562.5|129
1603198500000|2020-10-20 12:55:00|6565.5|6563.7|6561.6|6559.8|6566.4|6564.6|6561.3|6559.5|244
1603198800000|2020-10-20 13:00:00|6561.5|6559.7|6562.2|6560.4|6563.6|6561.6|6559.7|6557.9|278
1603199100000|2020-10-20 13:05:00|6562.3|6560.5|6562.8|6561|6563.2|6561|6560.4|6558.6|255
1603199400000|2020-10-20 13:10:00|6562.7|6560.9|6559.1|6557.3|6563.7|6561.9|6558.4|6556|287
1603199700000|2020-10-20 13:15:00|6559|6557.2|6559.2|6557.4|6560.2|6558.1|6557.9|6556.1|228
1603200000000|2020-10-20 13:20:00|6559.3|6557.5|6558.6|6556.8|6560.2|6557.8|6558.2|6556.4|191
1603200300000|2020-10-20 13:25:00|6558.5|6556.7|6560.5|6558.7|6561.1|6559.3|6558.5|6556.7|165
1603200600000|2020-10-20 13:30:00|6560.6|6558.8|6562.4|6560.6|6566.1|6564.3|6560.2|6558.2|409
1603200900000|2020-10-20 13:35:00|6562.5|6560.7|6558.4|6556.6|6563.7|6561.4|6556.5|6554.7|438
1603201200000|2020-10-20 13:40:00|6558.3|6556.5|6560.8|6559|6561.6|6559.6|6558|6556.2|355
1603201500000|2020-10-20 13:45:00|6561.1|6559.3|6561.2|6559.4|6562.8|6561|6560.6|6558.8|265
1603201800000|2020-10-20 13:50:00|6561.1|6559.3|6563.9|6562.1|6565.4|6563.6|6560.6|6558.8|397
1603202100000|2020-10-20 13:55:00|6563.7|6561.9|6565.5|6563.7|6566.7|6564.9|6562|6560.2|336
1603202400000|2020-10-20 14:00:00|6565.6|6563.8|6568.4|6566.6|6570.7|6568.3|6565.3|6563.1|452
1603202700000|2020-10-20 14:05:00|6568.5|6566.7|6570.4|6568.6|6572.3|6570.5|6568.1|6566.3|277
1603203000000|2020-10-20 14:10:00|6570.5|6568.7|6570.4|6568.6|6573|6571.2|6569.4|6567.2|355
1603203300000|2020-10-20 14:15:00|6570.8|6569|6575.3|6573.5|6575.5|6573.7|6569.5|6567.7|331
1603203600000|2020-10-20 14:20:00|6575.4|6573.6|6575.2|6573.4|6577.4|6575.6|6575.2|6572.8|270
1603203900000|2020-10-20 14:25:00|6575.3|6573.5|6572.2|6570.4|6575.9|6574.1|6571|6568.8|319
1603204200000|2020-10-20 14:30:00|6572.3|6570.5|6578.2|6576.4|6578.6|6576.8|6572.2|6570.4|267
1603204500000|2020-10-20 14:35:00|6578.1|6576.3|6579.4|6577.6|6580.2|6578.3|6576.2|6574.4|363
1603204800000|2020-10-20 14:40:00|6579.3|6577.5|6579.7|6577.9|6581|6579.1|6578.3|6575.9|368
1603205100000|2020-10-20 14:45:00|6579.4|6577.6|6580.9|6579.1|6581.4|6579.2|6578.6|6576.8|309
1603205400000|2020-10-20 14:50:00|6581|6579.2|6582.8|6581|6585.9|6584.1|6580.9|6579.1|353
1603205700000|2020-10-20 14:55:00|6582.9|6581.1|6585.7|6583.9|6588.4|6586.2|6581.8|6579.9|338
1603206000000|2020-10-20 15:00:00|6585.6|6583.8|6580.3|6578.5|6587|6584.6|6579.9|6577.9|347
1603206300000|2020-10-20 15:05:00|6580.1|6578.3|6583|6581.2|6583.9|6582.1|6579.5|6577.2|267
1603206600000|2020-10-20 15:10:00|6583.1|6581.3|6584.8|6583|6584.9|6583.1|6582.3|6579.9|224
1603206900000|2020-10-20 15:15:00|6584.7|6582.9|6585.2|6583.4|6585.7|6583.9|6583.3|6581.5|219
1603207200000|2020-10-20 15:20:00|6585.1|6583.3|6588.8|6587|6589|6587.2|6584.6|6582.8|206
1603207500000|2020-10-20 15:25:00|6588.7|6586.9|6584.9|6583.1|6589.5|6587.7|6584.8|6583|242
1603207800000|2020-10-20 15:30:00|6585.1|6583.3|6583.9|6582.1|6586.3|6584.5|6583.9|6582.1|348
1603208100000|2020-10-20 15:35:00|6584|6582.2|6586.8|6585|6586.8|6585|6583.7|6581.9|258
1603208400000|2020-10-20 15:40:00|6586.6|6584.8|6586.8|6585|6587.1|6585.3|6585.1|6583.3|240
1603208700000|2020-10-20 15:45:00|6586.7|6584.9|6586.9|6585.1|6587.8|6586|6586.3|6584.5|259
1603209000000|2020-10-20 15:50:00|6587|6585.2|6587.1|6585.3|6588|6586|6586.3|6584.5|317
1603209300000|2020-10-20 15:55:00|6587.2|6585.4|6587|6585.2|6587.7|6585.9|6586.6|6584.5|239
1603209600000|2020-10-20 16:00:00|6586.7|6584.9|6585.9|6584.1|6586.7|6584.9|6583.6|6581|298
1603209900000|2020-10-20 16:05:00|6586|6584.2|6584.8|6583|6586.1|6584.3|6584.7|6582.9|152
1603210200000|2020-10-20 16:10:00|6584.7|6582.9|6584.5|6581.5|6586|6584|6583.7|6581.4|183
1603210500000|2020-10-20 16:15:00|6584.4|6581.4|6583.8|6582|6584.7|6582.9|6583.4|6581.4|156
1603210800000|2020-10-20 16:20:00|6583.9|6582.1|6582.9|6581.1|6584.1|6582.3|6582.8|6581|195
1603211100000|2020-10-20 16:25:00|6582.8|6581|6581.9|6580.1|6583.7|6581.2|6581.4|6579.4|181
1603211400000|2020-10-20 16:30:00|6582.5|6579.5|6583.5|6581.7|6583.7|6581.9|6580.9|6578.5|296
1603211700000|2020-10-20 16:35:00|6584.3|6581.3|6584.1|6582.3|6587.1|6585.1|6583.5|6581.3|425
1603212000000|2020-10-20 16:40:00|6584.2|6582.4|6584.9|6583.1|6585.9|6583.8|6584.1|6581.8|237
1603212300000|2020-10-20 16:45:00|6585|6583.2|6585.6|6583.8|6586.3|6584.5|6583.9|6582.1|201
1603212600000|2020-10-20 16:50:00|6585.5|6583.7|6586.2|6584.4|6586.9|6585|6585.5|6583.7|150
1603212900000|2020-10-20 16:55:00|6586.1|6584.3|6586.1|6584.3|6586.5|6584.7|6585.9|6584.1|131
1603213200000|2020-10-20 17:00:00|6586.2|6584.4|6587|6585.2|6587.1|6585.3|6586.1|6584.3|120
1603213500000|2020-10-20 17:05:00|6587.1|6585.3|6587.7|6585.9|6588.4|6586.6|6587|6585.2|138
1603213800000|2020-10-20 17:10:00|6587.8|6586|6591|6589.2|6592.3|6590.5|6587.6|6585.8|219
1603214100000|2020-10-20 17:15:00|6590.9|6589.1|6590|6588.2|6592|6590.2|6589.9|6588.1|239
1603214400000|2020-10-20 17:20:00|6590.1|6588.3|6591.3|6589.5|6591.4|6589.6|6589.6|6587.8|144
1603214700000|2020-10-20 17:25:00|6591.2|6589.4|6592|6590.2|6592.8|6591|6590.9|6589.1|157
1603215000000|2020-10-20 17:30:00|6592.1|6590.3|6591.3|6589.5|6592.1|6590.3|6590.4|6588.6|198
1603215300000|2020-10-20 17:35:00|6591.4|6589.6|6592|6590.2|6592.7|6590.9|6591.3|6589.5|144
1603215600000|2020-10-20 17:40:00|6591.9|6590.1|6592.7|6590.9|6592.8|6591|6591.6|6589.3|126
1603215900000|2020-10-20 17:45:00|6592.5|6590.7|6593.1|6591.3|6595.3|6593.5|6591.3|6589.5|241
1603216200000|2020-10-20 17:50:00|6593|6591.2|6592.6|6590.8|6593.9|6592.1|6592.6|6590.8|189
1603216500000|2020-10-20 17:55:00|6592.8|6591|6590.4|6587.4|6593|6591.2|6590|6587.4|203
1603216800000|2020-10-20 18:00:00|6590.5|6587.5|6591.1|6589.3|6591.8|6589.4|6590|6587.5|101
1603217100000|2020-10-20 18:05:00|6591.2|6589.4|6592.1|6590.3|6592.3|6590.5|6588.3|6586.5|181
1603217400000|2020-10-20 18:10:00|6592.2|6590.4|6595.5|6593.7|6595.6|6593.8|6592.2|6590.4|107
1603217700000|2020-10-20 18:15:00|6595.6|6593.8|6596.1|6594.3|6596.5|6594.3|6595.1|6593.3|106
1603218000000|2020-10-20 18:20:00|6596|6594.2|6595.3|6593.5|6596.6|6594.5|6595.2|6593.4|90
1603218300000|2020-10-20 18:25:00|6595.6|6593.8|6596.2|6594.4|6596.5|6594.7|6595.2|6593.4|101
1603218600000|2020-10-20 18:30:00|6596.1|6594.3|6594.7|6592.9|6596.6|6594.5|6594.1|6591.6|115
1603218900000|2020-10-20 18:35:00|6594.8|6593|6593.4|6590.4|6594.8|6593|6592.7|6590.4|134
1603219200000|2020-10-20 18:40:00|6592.8|6591|6593.9|6592.1|6594.2|6592.4|6592.8|6590.4|141
1603219500000|2020-10-20 18:45:00|6593.8|6592|6593.2|6591.4|6594.5|6592.1|6593.1|6590.7|107
1603219800000|2020-10-20 18:50:00|6593.1|6591.3|6592.8|6591|6593.3|6591.5|6592.1|6590.3|119
1603220100000|2020-10-20 18:55:00|6592.9|6591.1|6591.7|6589.9|6593.7|6591.4|6591.6|6589.6|147
1603220400000|2020-10-20 19:00:00|6591.9|6590.1|6594.5|6592.7|6595.4|6593.1|6591.9|6589.8|172
1603220700000|2020-10-20 19:05:00|6594.4|6592.6|6592.5|6590.7|6594.9|6592.7|6591.6|6589.5|208
1603221000000|2020-10-20 19:10:00|6592.6|6590.8|6592.8|6591|6593.6|6591.2|6591.2|6589.4|219
1603221300000|2020-10-20 19:15:00|6592.7|6590.9|6590.5|6588.7|6592.8|6591|6589.7|6587.4|268
1603221600000|2020-10-20 19:20:00|6590.8|6587.8|6590.9|6589.1|6591.9|6589.7|6589.2|6587.1|182
1603221900000|2020-10-20 19:25:00|6591|6589.2|6588.4|6585.4|6591.7|6589.3|6587.8|6585.4|149
1603222200000|2020-10-20 19:30:00|6587.8|6586|6588.6|6585.6|6588.8|6586.7|6586.5|6584.4|266
1603222500000|2020-10-20 19:35:00|6588.7|6585.7|6589|6586|6589.1|6586.7|6585.9|6583.6|248
1603222800000|2020-10-20 19:40:00|6588.2|6586.4|6588.5|6586.7|6590.3|6587.9|6587.9|6585.5|263
1603223100000|2020-10-20 19:45:00|6588.3|6586.5|6587.5|6584.5|6589.4|6587.1|6586.8|6584.5|242
1603223400000|2020-10-20 19:50:00|6586.6|6584.8|6586.4|6584.6|6587.4|6585.2|6586.3|6583.9|188
1603223700000|2020-10-20 19:55:00|6586.5|6584.7|6586|6584.2|6586.9|6584.8|6584.4|6582|214
1603224000000|2020-10-20 20:00:00|6585.4|6583.6|6586|6584.2|6587|6584.6|6584.9|6582.6|141
1603224300000|2020-10-20 20:05:00|6586.1|6584.3|6583.8|6582|6586.5|6584.6|6583.7|6581.5|97
1603224600000|2020-10-20 20:10:00|6584|6582.2|6584.8|6583|6585.7|6583.3|6583.9|6581.6|103
1603224900000|2020-10-20 20:15:00|6584.9|6583.1|6584|6582.2|6585.6|6583.3|6583.9|6581.6|78
1603225200000|2020-10-20 20:20:00|6583.9|6582.1|6583.1|6581.3|6584|6582.2|6583|6580.6|62
1603225500000|2020-10-20 20:25:00|6583.2|6581.4|6583.6|6580.6|6583.9|6581.5|6582.4|6580|65
1603225800000|2020-10-20 20:30:00|6583.7|6580.7|6583.6|6580.6|6583.8|6581.4|6582.1|6580|133
1603226100000|2020-10-20 20:35:00|6583.7|6580.7|6580.2|6578.4|6583.7|6580.8|6580.1|6578|149
1603226400000|2020-10-20 20:40:00|6580.3|6578.5|6581.9|6578.9|6582.1|6579.6|6580.1|6577.7|106
1603226700000|2020-10-20 20:45:00|6582|6579|6581.7|6578.7|6582.1|6579.5|6580.7|6578.4|137
1603227000000|2020-10-20 20:50:00|6581.4|6578.4|6580.7|6577.7|6581.4|6578.4|6580.6|6577.6|73
1603227300000|2020-10-20 20:55:00|6580.8|6577.8|6581.4|6578.4|6582|6579.2|6580.1|6576.5|204
1603227600000|2020-10-20 21:00:00|6581.5|6578.2|6588.1|6579.1|6588.4|6579.4|6580.5|6576.2|50
1603227900000|2020-10-20 21:05:00|6589.1|6580.1|6588.5|6579.5|6590.3|6581.3|6585.9|6576.9|210
1603228200000|2020-10-20 21:10:00|6588.3|6580|6587|6578|6589.3|6580.5|6580.3|6572.9|305
1603228500000|2020-10-20 21:15:00|6588.1|6579.1|6577.9|6573.1|6588.1|6579.1|6576.8|6571.4|374
1603228800000|2020-10-20 21:20:00|6577.7|6573.3|6585.1|6576.6|6585.1|6578|6577.2|6572.5|291
1603229100000|2020-10-20 21:25:00|6584.9|6576.8|6587.1|6579.1|6589|6580|6580|6574.4|311
1603229400000|2020-10-20 21:30:00|6586.9|6578.9|6586.1|6579.6|6587.3|6580|6579.4|6574.9|311
1603229700000|2020-10-20 21:35:00|6585.8|6579.5|6581.1|6575.9|6586.7|6580.6|6580.9|6575.4|316
1603230000000|2020-10-20 21:40:00|6581.2|6576.2|6580.1|6576|6582.3|6576.8|6578.2|6572.8|291
1603230300000|2020-10-20 21:45:00|6580.2|6575.9|6580.5|6576.4|6581.4|6578.4|6579.7|6575.7|146
1603230600000|2020-10-20 21:50:00|6580.4|6576.2|6580.4|6576.4|6580.8|6577.3|6580|6575.8|148
1603230900000|2020-10-20 21:55:00|6580.6|6576.3|6580.5|6576.6|6580.9|6577.3|6579.5|6575.7|197
1603231200000|2020-10-20 22:00:00|6580.7|6576.4|6580.5|6577.5|6582.8|6579.8|6579.8|6576.4|220
1603231500000|2020-10-20 22:05:00|6580.7|6577.7|6581.7|6578.7|6581.8|6578.8|6579.7|6576.7|104
1603231800000|2020-10-20 22:10:00|6582.4|6579.4|6582.1|6579.1|6582.7|6579.7|6581.6|6578.6|74
1603232100000|2020-10-20 22:15:00|6582.2|6579.2|6581.8|6578.8|6582.6|6579.6|6581.6|6578.6|80
1603232400000|2020-10-20 22:20:00|6582.1|6579.1|6581.7|6578.7|6582.2|6579.5|6581.1|6578.5|72
1603232700000|2020-10-20 22:25:00|6581.8|6578.8|6581.6|6578.6|6581.9|6579.3|6580.7|6578.3|84
1603233000000|2020-10-20 22:30:00|6581.5|6578.5|6581.7|6578.7|6582.1|6579.4|6581.1|6578.4|72
1603233300000|2020-10-20 22:35:00|6581.6|6578.6|6581.8|6578.8|6582|6579|6581.5|6578.5|59
1603233600000|2020-10-20 22:40:00|6581.7|6578.7|6581.9|6578.9|6582|6579|6581.6|6578.6|56
1603233900000|2020-10-20 22:45:00|6582|6579|6581.7|6578.7|6582|6579.6|6581.1|6578.6|96
1603234200000|2020-10-20 22:50:00|6581.6|6578.6|6581.2|6579.4|6582.1|6579.6|6580.9|6578.6|104
1603234500000|2020-10-20 22:55:00|6581.1|6579.3|6582.8|6579.8|6582.9|6580.3|6580|6577.1|157
1603234800000|2020-10-20 23:00:00|6582.7|6579.7|6581.1|6579.3|6582.9|6579.9|6580.9|6578.5|191
1603235100000|2020-10-20 23:05:00|6581|6579.2|6584.9|6581.9|6585.4|6583|6580.1|6577.6|213
1603235400000|2020-10-20 23:10:00|6584.7|6581.7|6583.8|6580.8|6585.5|6583|6583.1|6580.7|174
1603235700000|2020-10-20 23:15:00|6583.6|6580.6|6584.8|6581.8|6585.1|6582.5|6582.2|6580.2|149
1603236000000|2020-10-20 23:20:00|6584.7|6581.7|6584.6|6581.6|6585.3|6582.7|6582.9|6580.7|209
1603236300000|2020-10-20 23:25:00|6584|6581|6583.5|6580.5|6584.7|6582.3|6582.8|6580.4|126
1603236600000|2020-10-20 23:30:00|6583.9|6580.9|6582.2|6579.2|6584.4|6581.5|6581.4|6578.9|172
1603236900000|2020-10-20 23:35:00|6582.1|6579.1|6579.2|6577.4|6582.7|6579.7|6579.1|6577.3|219
1603237200000|2020-10-20 23:40:00|6579.8|6578|6580.4|6577.4|6582.5|6580.2|6579.1|6576.9|239
1603237500000|2020-10-20 23:45:00|6580.5|6577.5|6578.7|6576.9|6580.8|6578.4|6578.3|6575.7|191
1603237800000|2020-10-20 23:50:00|6578.8|6577|6582.6|6579.6|6582.8|6580.3|6578.7|6576.3|174
1603238100000|2020-10-20 23:55:00|6582.7|6579.7|6581.6|6578.6|6582.7|6580|6580.2|6577.8|138
1603238400000|2020-10-21 00:00:00|6581.7|6578.7|6580|6578.2|6583.9|6581.6|6579.7|6577.4|279
1603238700000|2020-10-21 00:05:00|6580.1|6578.3|6581|6579.2|6581.3|6579.5|6578.9|6576.8|235
1603239000000|2020-10-21 00:10:00|6581.1|6579.3|6589.8|6588|6589.8|6588|6580.9|6579.1|292
1603239300000|2020-10-21 00:15:00|6589.9|6588.1|6593.1|6591.3|6593.2|6591.4|6589|6586.8|277
1603239600000|2020-10-21 00:20:00|6593.2|6591.4|6590.3|6588.5|6594.3|6592.5|6590.2|6588.4|242
1603239900000|2020-10-21 00:25:00|6590.2|6588.4|6591|6588|6591.7|6589.3|6588.3|6585.8|238
1603240200000|2020-10-21 00:30:00|6591.3|6588.3|6592.1|6590.3|6593.9|6591.2|6589.9|6587.5|268
1603240500000|2020-10-21 00:35:00|6592|6590.2|6592.8|6591|6593.4|6591.3|6590.1|6587.7|242
1603240800000|2020-10-21 00:40:00|6592.9|6591.1|6593.4|6590.4|6595.6|6593.1|6592|6589.3|249
1603241100000|2020-10-21 00:45:00|6593.5|6590.5|6593.5|6590.5|6593.8|6591.2|6589.9|6587.4|225
1603241400000|2020-10-21 00:50:00|6593.6|6590.6|6593.5|6590.5|6595.7|6593.1|6591.8|6589.4|185
1603241700000|2020-10-21 00:55:00|6593.4|6590.4|6594.4|6591.4|6594.8|6592.3|6592.5|6589.7|233
1603242000000|2020-10-21 01:00:00|6594.3|6591.3|6596.2|6594.4|6597.6|6595.2|6594.1|6591.3|288
1603242300000|2020-10-21 01:05:00|6596.3|6594.5|6597|6595.2|6597.4|6595.4|6594.7|6592.4|280
1603242600000|2020-10-21 01:10:00|6596.9|6595.1|6596.1|6594.3|6597.4|6595.2|6595.5|6593.4|168
1603242900000|2020-10-21 01:15:00|6596|6594.2|6594.8|6593|6597.3|6595.3|6594.7|6592.1|250
1603243200000|2020-10-21 01:20:00|6594.7|6592.9|6594.9|6593.1|6595.7|6593.9|6593.7|6591.9|207
1603243500000|2020-10-21 01:25:00|6595|6593.2|6596.3|6594.5|6596.6|6594.5|6593.9|6592.1|187
1603243800000|2020-10-21 01:30:00|6596.2|6594.4|6596.8|6595|6597.6|6595.8|6594.9|6592.6|228
1603244100000|2020-10-21 01:35:00|6596.7|6594.9|6596.9|6595.1|6597.1|6595.3|6596|6593.7|173
1603244400000|2020-10-21 01:40:00|6597|6595.2|6599|6597.2|6599.9|6598.1|6596.8|6594.6|169
1603244700000|2020-10-21 01:45:00|6599.1|6597.3|6600.9|6599.1|6604.1|6602.3|6599|6597.2|316
1603245000000|2020-10-21 01:50:00|6601|6599.2|6599|6597.2|6602.9|6601.1|6599|6597.2|223
1603245300000|2020-10-21 01:55:00|6599.1|6597.3|6601.2|6598.2|6601.8|6599.8|6598.8|6597|184
1603245600000|2020-10-21 02:00:00|6600.7|6598.9|6604.8|6603|6607.5|6605.2|6600.6|6598.3|249
1603245900000|2020-10-21 02:05:00|6604.9|6603.1|6604.9|6603.1|6606.3|6604.2|6602|6600.2|268
1603246200000|2020-10-21 02:10:00|6605|6603.2|6606.2|6604.4|6607.6|6605.2|6602.9|6600.6|248
1603246500000|2020-10-21 02:15:00|6606.1|6604.3|6606.9|6605.1|6608.7|6606.9|6606|6604.2|283
1603246800000|2020-10-21 02:20:00|6607|6605.2|6606|6604.2|6607.2|6605.2|6605.8|6603.6|190
1603247100000|2020-10-21 02:25:00|6606.1|6604.3|6609.8|6608|6610.9|6608.6|6606|6604.2|193
1603247400000|2020-10-21 02:30:00|6610|6608.2|6606|6604.2|6610|6608.2|6605.8|6604|173
1603247700000|2020-10-21 02:35:00|6605.9|6604.1|6605.4|6603.6|6607.8|6605.9|6604.7|6602.9|191
1603248000000|2020-10-21 02:40:00|6605.5|6603.7|6606.6|6604.8|6607.8|6605.3|6605.4|6603.5|197
1603248300000|2020-10-21 02:45:00|6606.5|6604.7|6608.1|6606.3|6609.7|6607.4|6605.9|6603.5|141
1603248600000|2020-10-21 02:50:00|6608.2|6606.4|6609.1|6607.3|6609.2|6607.4|6607|6605.2|216
1603248900000|2020-10-21 02:55:00|6609|6607.2|6604.7|6602.9|6609.1|6607.3|6604.7|6602.9|161
1603249200000|2020-10-21 03:00:00|6604.8|6603|6608.6|6606.8|6609.5|6607.2|6604.7|6602.9|198
1603249500000|2020-10-21 03:05:00|6608.5|6606.7|6609.1|6607.3|6610.1|6608.3|6608.4|6606.6|174
1603249800000|2020-10-21 03:10:00|6609|6607.2|6608|6606.2|6611.1|6609.3|6607.9|6605.8|222
1603250100000|2020-10-21 03:15:00|6608.4|6606.6|6607.8|6606|6608.7|6606.9|6606.7|6604.9|207
1603250400000|2020-10-21 03:20:00|6607.9|6606.1|6607.8|6606|6608.6|6606.8|6606.9|6605.1|221
1603250700000|2020-10-21 03:25:00|6607.9|6606.1|6608.8|6607|6610.8|6609|6607.8|6606|199
1603251000000|2020-10-21 03:30:00|6608.7|6606.9|6611.1|6609.3|6614.3|6611.9|6608.7|6606.9|222
1603251300000|2020-10-21 03:35:00|6611|6609.2|6609.8|6608|6611.3|6609.4|6609.7|6607.5|158
1603251600000|2020-10-21 03:40:00|6609.9|6608.1|6609.9|6608.1|6610.8|6609|6608.7|6606.9|199
1603251900000|2020-10-21 03:45:00|6610|6608.2|6611|6609.2|6611|6609.2|6609.6|6607.5|207
1603252200000|2020-10-21 03:50:00|6610.9|6609.1|6608.9|6607.1|6610.9|6609.1|6608.8|6606.5|167
1603252500000|2020-10-21 03:55:00|6609|6607.2|6610.3|6608.5|6610.8|6608.8|6608.8|6607|170
1603252800000|2020-10-21 04:00:00|6610.7|6608.9|6610.7|6608.9|6610.8|6609|6608.4|6606.5|140
1603253100000|2020-10-21 04:05:00|6610.6|6608.8|6608.8|6607|6610.7|6608.9|6607.7|6605.9|158
1603253400000|2020-10-21 04:10:00|6608.7|6606.9|6608.7|6606.9|6609.3|6607.3|6608.5|6606.3|128
1603253700000|2020-10-21 04:15:00|6608.6|6606.8|6608.5|6606.7|6608.9|6607.1|6608|6606.2|128
1603254000000|2020-10-21 04:20:00|6608.6|6606.8|6608.7|6606.9|6609|6607.2|6607.9|6606.1|135
1603254300000|2020-10-21 04:25:00|6608.8|6607|6611.8|6610|6612.8|6611|6608.6|6606.8|136
1603254600000|2020-10-21 04:30:00|6611.7|6609.9|6609.8|6608|6611.9|6610.1|6609.6|6607.4|209
1603254900000|2020-10-21 04:35:00|6609.7|6607.9|6610.8|6609|6612.2|6610.4|6609.6|6607.3|224
1603255200000|2020-10-21 04:40:00|6610.7|6608.9|6611.7|6609.9|6611.8|6610|6610.5|6608.7|127
1603255500000|2020-10-21 04:45:00|6611.8|6610|6610.7|6608.9|6612.3|6610.5|6610.1|6608.3|139
1603255800000|2020-10-21 04:50:00|6610.8|6609|6612.8|6611|6612.8|6611|6610.6|6608.8|131
1603256100000|2020-10-21 04:55:00|6612.7|6610.9|6611.9|6610.1|6612.8|6611|6610.8|6609|151
1603256400000|2020-10-21 05:00:00|6611.8|6610|6611.7|6609.9|6612.9|6611.1|6610.7|6608.9|148
1603256700000|2020-10-21 05:05:00|6611.8|6610|6610.6|6608.8|6612.3|6610.5|6610.3|6607.9|152
1603257000000|2020-10-21 05:10:00|6610.5|6608.7|6609.9|6608.1|6610.6|6608.8|6608.7|6606.9|209
1603257300000|2020-10-21 05:15:00|6610|6608.2|6606.9|6605.1|6610|6608.2|6606.8|6605|119
1603257600000|2020-10-21 05:20:00|6607|6605.2|6606|6604.2|6607.4|6605.3|6605.3|6603.4|173
1603257900000|2020-10-21 05:25:00|6605.9|6604.1|6605.3|6603.5|6606.7|6604.9|6604.3|6602.4|205
1603258200000|2020-10-21 05:30:00|6605.2|6603.4|6604.9|6603.1|6606|6604.2|6604.3|6602.5|162
1603258500000|2020-10-21 05:35:00|6604.8|6603|6606.1|6604.3|6606.2|6604.4|6604.2|6602.4|125
1603258800000|2020-10-21 05:40:00|6606|6604.2|6609.1|6607.3|6609.1|6607.3|6605.9|6604.1|172
1603259100000|2020-10-21 05:45:00|6609|6607.2|6607.9|6606.1|6609.1|6607.3|6606.8|6605|232
1603259400000|2020-10-21 05:50:00|6608|6606.2|6611.1|6609.3|6611.1|6609.3|6607.4|6605.6|209
1603259700000|2020-10-21 05:55:00|6611.2|6609.4|6609.6|6606.6|6611.4|6609.5|6609.6|6606.6|187
1603260000000|2020-10-21 06:00:00|6609.8|6606.8|6608.1|6606.3|6611.1|6608.6|6606|6603.7|266
1603260300000|2020-10-21 06:05:00|6608|6606.2|6608.9|6607.1|6609.1|6607.3|6606.8|6604.5|160
1603260600000|2020-10-21 06:10:00|6608.3|6606.5|6613.3|6611.5|6613.6|6611.6|6607.5|6605.7|269
1603260900000|2020-10-21 06:15:00|6613.2|6611.4|6614.9|6613.1|6614.9|6613.1|6612.9|6610.9|234
1603261200000|2020-10-21 06:20:00|6614.8|6613|6616.6|6614.8|6616.6|6614.8|6613.4|6611.3|190
1603261500000|2020-10-21 06:25:00|6616.4|6614.6|6621.3|6619.5|6622.3|6620.2|6616.1|6614.3|278
1603261800000|2020-10-21 06:30:00|6621.2|6619.4|6618.9|6617.1|6621.2|6619.4|6617.6|6615.8|232
1603262100000|2020-10-21 06:35:00|6618.8|6617|6620.9|6619.1|6621.3|6619.5|6618.4|6616.6|200
1603262400000|2020-10-21 06:40:00|6620.7|6618.9|6623.7|6620.7|6624.6|6622.2|6619.8|6618|277
1603262700000|2020-10-21 06:45:00|6623.6|6620.6|6620|6618.2|6624.4|6622|6619.8|6618|249
1603263000000|2020-10-21 06:50:00|6619.9|6618.1|6618.7|6616.9|6621.8|6620|6618.7|6616.5|194
1603263300000|2020-10-21 06:55:00|6618.8|6617|6616.6|6614.8|6619.4|6617.2|6615.3|6613.5|236
1603263600000|2020-10-21 07:00:00|6616.3|6614.5|6615.7|6612.7|6618.4|6616.6|6613.7|6611.6|322
1603263900000|2020-10-21 07:05:00|6615|6613.2|6618|6616.2|6619.9|6618.1|6614.5|6612.7|218
1603264200000|2020-10-21 07:10:00|6618.1|6616.3|6618.7|6616.9|6620.3|6618.5|6616.8|6615|315
1603264500000|2020-10-21 07:15:00|6618.8|6617|6613.8|6612|6618.8|6617|6613.7|6611.3|291
1603264800000|2020-10-21 07:20:00|6613.7|6611.9|6611.5|6609.7|6614.1|6612.1|6610.4|6608.6|261
1603265100000|2020-10-21 07:25:00|6611.4|6609.6|6612.4|6609.4|6614.1|6612.3|6609.7|6607.9|308
1603265400000|2020-10-21 07:30:00|6612.3|6609.3|6613.1|6611.3|6613.4|6611.4|6609.3|6607.5|261
1603265700000|2020-10-21 07:35:00|6613|6611.2|6615|6613.2|6615.5|6613.7|6612.8|6611|176
1603266000000|2020-10-21 07:40:00|6614.9|6613.1|6615.8|6612.8|6617.9|6615.5|6614.6|6612.8|222
1603266300000|2020-10-21 07:45:00|6615|6613.2|6613.1|6611.3|6615.8|6614|6611.8|6609.3|301
1603266600000|2020-10-21 07:50:00|6613|6611.2|6615.9|6614.1|6616.5|6614.1|6611.6|6608.8|242
1603266900000|2020-10-21 07:55:00|6616|6614.2|6622|6620.2|6624.5|6622.1|6615.7|6613.3|293
1603267200000|2020-10-21 08:00:00|6621.9|6620.1|6621.7|6619.9|6623.8|6622|6620.4|6617.4|274
1603267500000|2020-10-21 08:05:00|6621.6|6619.8|6624.3|6622.5|6626|6624|6620.8|6618.5|240
1603267800000|2020-10-21 08:10:00|6624.4|6622.6|6623.9|6622.1|6625.1|6623|6622.6|6620.4|239
1603268100000|2020-10-21 08:15:00|6623.8|6622|6620.6|6618.8|6624.4|6622.5|6619.7|6617.9|218
1603268400000|2020-10-21 08:20:00|6620|6618.2|6616.3|6614.5|6620.9|6619.1|6615.3|6612.8|319
1603268700000|2020-10-21 08:25:00|6616.2|6614.4|6615.8|6614|6616.6|6614.6|6614.5|6612.4|318
1603269000000|2020-10-21 08:30:00|6615.7|6613.9|6617.3|6615.5|6618.5|6616.1|6614.4|6612.6|240
1603269300000|2020-10-21 08:35:00|6617.8|6614.8|6616.9|6615.1|6619.2|6616.7|6615.9|6613.9|183
1603269600000|2020-10-21 08:40:00|6616.8|6615|6616.5|6613.5|6617.6|6615.3|6615.3|6612.9|226
1603269900000|2020-10-21 08:45:00|6616.4|6613.4|6617.2|6614.2|6617.5|6615.1|6614.2|6611.8|167
1603270200000|2020-10-21 08:50:00|6617.1|6614.1|6613.8|6612|6617.2|6614.8|6612.8|6610.3|246
1603270500000|2020-10-21 08:55:00|6614.3|6611.3|6610.8|6609|6614.4|6611.8|6609.7|6607.9|266
1603270800000|2020-10-21 09:00:00|6610.9|6609.1|6614.5|6611.5|6614.5|6612.2|6610.2|6608.4|229
1603271100000|2020-10-21 09:05:00|6614.4|6611.4|6616.7|6614.9|6617.5|6615.6|6613.9|6611.4|212
1603271400000|2020-10-21 09:10:00|6616.8|6615|6616.7|6614.9|6620.1|6617.7|6614.7|6612.9|185
1603271700000|2020-10-21 09:15:00|6616.8|6615|6619.4|6616.4|6620.5|6618.2|6615.9|6613.5|186
1603272000000|2020-10-21 09:20:00|6619.5|6616.5|6617.8|6616|6619.5|6617.1|6617|6614.8|181
1603272300000|2020-10-21 09:25:00|6617.7|6615.9|6616.2|6614.4|6618.4|6616.1|6615.7|6613.3|172
1603272600000|2020-10-21 09:30:00|6616.3|6614.5|6618.7|6616.9|6619.9|6618.1|6616.2|6614.4|206
1603272900000|2020-10-21 09:35:00|6618.8|6617|6620.1|6618.3|6621.4|6619.1|6617.8|6615.9|189
1603273200000|2020-10-21 09:40:00|6620.2|6618.4|6626.7|6623.7|6627.2|6624.9|6620.1|6618.3|221
1603273500000|2020-10-21 09:45:00|6626.6|6623.6|6628.3|6626.5|6628.6|6626.5|6624.9|6622.5|230
1603273800000|2020-10-21 09:50:00|6628.1|6626.3|6626.9|6625.1|6630.9|6628.6|6626.9|6624.7|166
1603274100000|2020-10-21 09:55:00|6627|6625.2|6625.9|6624.1|6628.5|6626.1|6625.7|6623.9|167
1603274400000|2020-10-21 10:00:00|6625.8|6624|6627.6|6624.6|6628.2|6626.4|6625.7|6623.5|176
1603274700000|2020-10-21 10:05:00|6627.5|6624.5|6626.9|6625.1|6628.5|6626.2|6626.4|6624.5|171
1603275000000|2020-10-21 10:10:00|6627|6625.2|6628|6626.2|6629.9|6628.1|6627|6624.6|173
1603275300000|2020-10-21 10:15:00|6627.9|6626.1|6627.7|6625.9|6629.5|6627|6627.1|6624.7|197
1603275600000|2020-10-21 10:20:00|6627.8|6626|6629.5|6626.5|6630.6|6628.4|6627.7|6625.4|151
1603275900000|2020-10-21 10:25:00|6628.9|6627.1|6635.9|6634.1|6636|6634.1|6628|6625.7|213
1603276200000|2020-10-21 10:30:00|6635.5|6633.7|6633.6|6631.8|6636.9|6634.6|6633.3|6631|253
1603276500000|2020-10-21 10:35:00|6633.5|6631.7|6636|6634.2|6636.8|6635|6633.5|6631.2|166
1603276800000|2020-10-21 10:40:00|6635.9|6634.1|6635.1|6633.3|6636.8|6634.8|6635|6633.2|133
1603277100000|2020-10-21 10:45:00|6635|6633.2|6637.9|6636.1|6639.5|6637.2|6634.9|6633.1|211
1603277400000|2020-10-21 10:50:00|6637.8|6636|6638|6636.2|6639.5|6637.1|6636.6|6634.4|201
1603277700000|2020-10-21 10:55:00|6637.9|6636.1|6635.7|6632.7|6638.6|6636.5|6634.9|6632.6|247
1603278000000|2020-10-21 11:00:00|6635.6|6632.6|6634.2|6632.4|6636.1|6633.7|6632.6|6630.4|309
1603278300000|2020-10-21 11:05:00|6634.3|6632.5|6631.7|6629.9|6634.8|6633|6630.9|6629.1|207
1603278600000|2020-10-21 11:10:00|6631.6|6629.8|6631.9|6630.1|6633.3|6631.5|6630.9|6629.1|146
1603278900000|2020-10-21 11:15:00|6632|6630.2|6633.1|6631.3|6634.1|6632.3|6631.6|6629.8|163
1603279200000|2020-10-21 11:20:00|6632.9|6631.1|6631.8|6630|6632.9|6631.1|6630.8|6628.5|195
1603279500000|2020-10-21 11:25:00|6631.9|6630.1|6630.4|6628.6|6632.2|6630.3|6630.4|6628.6|202
1603279800000|2020-10-21 11:30:00|6630.5|6628.7|6627.8|6626|6631.5|6629.2|6627.7|6625.4|240
1603280100000|2020-10-21 11:35:00|6627.7|6625.9|6627.9|6626.1|6629.2|6627|6627.6|6625.6|179
1603280400000|2020-10-21 11:40:00|6628|6626.2|6627.8|6626|6629.2|6627.4|6627|6624.7|174
1603280700000|2020-10-21 11:45:00|6627.7|6625.9|6627.4|6625.6|6628.7|6626.3|6626.7|6624.4|238
1603281000000|2020-10-21 11:50:00|6627.3|6625.5|6629.7|6627.9|6629.8|6627.9|6627.3|6625.5|170
1603281300000|2020-10-21 11:55:00|6629.8|6628|6631.3|6629.5|6631.4|6629.6|6629.8|6627.4|151
1603281600000|2020-10-21 12:00:00|6631.8|6630|6632.6|6630.8|6633.9|6632.1|6630.9|6628.7|291
1603281900000|2020-10-21 12:05:00|6632.7|6630.9|6631.4|6629.6|6633.5|6631.7|6631|6629.2|239
1603282200000|2020-10-21 12:10:00|6631.3|6629.5|6630.9|6629.1|6631.4|6629.6|6629.7|6627.9|257
1603282500000|2020-10-21 12:15:00|6631|6629.2|6635|6633.2|6635|6633.2|6630.9|6629.1|260
1603282800000|2020-10-21 12:20:00|6635.1|6633.3|6634.8|6633|6638.7|6636.9|6634.7|6632.9|336
1603283100000|2020-10-21 12:25:00|6634.7|6632.9|6640.6|6637.6|6640.7|6638.8|6633.7|6631.9|242
1603283400000|2020-10-21 12:30:00|6640.7|6637.7|6644.4|6642.6|6646.6|6644.8|6640.1|6637.6|260
1603283700000|2020-10-21 12:35:00|6644.3|6642.5|6649.5|6647.7|6650.7|6648.4|6643.2|6641.4|332
1603284000000|2020-10-21 12:40:00|6649.7|6647.9|6646.1|6644.3|6650.7|6648.9|6644.5|6642.4|308
1603284300000|2020-10-21 12:45:00|6646.2|6644.4|6643.7|6641.9|6646.7|6644.9|6641.6|6639.5|248
1603284600000|2020-10-21 12:50:00|6643.6|6641.8|6647.3|6645.5|6647.8|6646|6643.6|6641.8|228
1603284900000|2020-10-21 12:55:00|6647.4|6645.6|6645.6|6643.8|6648.9|6647.1|6644.7|6642.7|322
1603285200000|2020-10-21 13:00:00|6645.7|6643.9|6641.1|6639.3|6645.7|6643.9|6640.3|6638.3|368
1603285500000|2020-10-21 13:05:00|6640.8|6639|6643.6|6641.8|6645.7|6643.9|6640.8|6639|254
1603285800000|2020-10-21 13:10:00|6643.7|6641.9|6644.3|6642.5|6645.8|6644|6642.5|6640.7|255
1603286100000|2020-10-21 13:15:00|6644.4|6642.6|6642.4|6640.6|6645.2|6643.4|6640.3|6638.5|313
1603286400000|2020-10-21 13:20:00|6642.3|6640.5|6641.6|6639.8|6642.6|6640.6|6639.8|6638|295
1603286700000|2020-10-21 13:25:00|6641.4|6639.6|6638.7|6636.9|6641.5|6639.7|6637.6|6635.8|340
1603287000000|2020-10-21 13:30:00|6638.6|6636.8|6644.9|6643.1|6645.5|6643.4|6637.5|6635.4|407
1603287300000|2020-10-21 13:35:00|6644.8|6643|6648.6|6646.8|6648.9|6647.1|6644.3|6642.5|381
1603287600000|2020-10-21 13:40:00|6648.7|6646.9|6648.5|6646.7|6650.8|6648.5|6647.4|6645.5|416
1603287900000|2020-10-21 13:45:00|6649.1|6646.1|6649.4|6647.6|6649.8|6648|6643.5|6640.5|391
1603288200000|2020-10-21 13:50:00|6649|6647.2|6649.9|6648.1|6650.8|6649|6648.7|6646.5|308
1603288500000|2020-10-21 13:55:00|6650.4|6648.6|6656.7|6653.7|6657.9|6656.1|6650.4|6648.6|474
1603288800000|2020-10-21 14:00:00|6656|6654.2|6658|6656.2|6658.3|6656.5|6653.8|6652|394
1603289100000|2020-10-21 14:05:00|6658.1|6656.3|6650.9|6649.1|6663.5|6661.4|6650.7|6648.9|485
1603289400000|2020-10-21 14:10:00|6650.8|6649|6657.2|6655.4|6657.2|6655.4|6650.1|6648.3|368
1603289700000|2020-10-21 14:15:00|6657.3|6655.5|6660.2|6658.4|6660.8|6659|6655.2|6653.4|374
1603290000000|2020-10-21 14:20:00|6660.1|6658.3|6664|6662.2|6665.9|6664.1|6660.1|6658.3|445
1603290300000|2020-10-21 14:25:00|6664.1|6662.3|6666.3|6664.5|6667.1|6665.3|6661.3|6659.3|373
1603290600000|2020-10-21 14:30:00|6666.2|6664.4|6670.2|6668.4|6670.8|6668.5|6663.9|6662|416
1603290900000|2020-10-21 14:35:00|6670.1|6668.3|6667.7|6665.9|6671.9|6669.6|6667.2|6665.3|384
1603291200000|2020-10-21 14:40:00|6668|6666.2|6670.1|6668.3|6672.8|6670.4|6667.8|6665.8|403
1603291500000|2020-10-21 14:45:00|6670|6668.2|6673.6|6671.8|6676.1|6674.3|6670|6668.2|460
1603291800000|2020-10-21 14:50:00|6673.7|6671.9|6672.1|6670.3|6674.1|6672.3|6670.9|6669.1|283
1603292100000|2020-10-21 14:55:00|6672|6670.2|6670.5|6668.7|6673.9|6672.1|6670|6668|314
1603292400000|2020-10-21 15:00:00|6670.6|6668.8|6667.3|6665.5|6671.4|6668.8|6667.2|6665.1|383
1603292700000|2020-10-21 15:05:00|6667.2|6665.4|6668.7|6665.7|6669.4|6667.2|6665.8|6664|245
1603293000000|2020-10-21 15:10:00|6668.6|6665.6|6664.3|6662.5|6668.6|6665.8|6663.8|6661.5|389
1603293300000|2020-10-21 15:15:00|6664.4|6662.6|6664.4|6661.4|6664.4|6662.6|6658.6|6656.4|374
1603293600000|2020-10-21 15:20:00|6663.7|6661.9|6659.2|6657.4|6663.7|6661.9|6659.1|6657.3|336
1603293900000|2020-10-21 15:25:00|6659.1|6657.3|6661.9|6660.1|6662.9|6660.7|6658.5|6656.7|231
1603294200000|2020-10-21 15:30:00|6662|6660.2|6665.7|6663.9|6666.3|6664.3|6661.8|6659.9|377
1603294500000|2020-10-21 15:35:00|6665.8|6664|6664.8|6663|6666.2|6664.4|6664.3|6662.5|303
1603294800000|2020-10-21 15:40:00|6664.9|6663.1|6664.3|6662.5|6666.7|6664.3|6664.2|6661.9|266
1603295100000|2020-10-21 15:45:00|6664.4|6662.6|6665.7|6663.9|6666.2|6664.4|6661.9|6659.7|223
1603295400000|2020-10-21 15:50:00|6665.9|6664.1|6665.9|6664.1|6667.8|6665.9|6665|6662.7|219
1603295700000|2020-10-21 15:55:00|6666|6664.2|6665.6|6662.6|6666.8|6664.5|6662.4|6660.5|274
1603296000000|2020-10-21 16:00:00|6664.9|6663.1|6668.2|6666.4|6668.4|6666.4|6664.9|6663.1|319
1603296300000|2020-10-21 16:05:00|6668.1|6666.3|6669.4|6667.6|6670.2|6668.4|6666.6|6664.4|239
1603296600000|2020-10-21 16:10:00|6669.5|6667.7|6670.2|6668.4|6670.8|6668.5|6668.1|6666.3|271
1603296900000|2020-10-21 16:15:00|6670.1|6668.3|6669.2|6667.4|6671|6669.2|6667.9|6666.1|185
1603297200000|2020-10-21 16:20:00|6669.1|6667.3|6674.4|6672.6|6676.4|6674.5|6669.1|6667.3|442
1603297500000|2020-10-21 16:25:00|6674.5|6672.7|6674.4|6672.6|6678|6675.6|6674.1|6671.8|441
1603297800000|2020-10-21 16:30:00|6674.5|6672.7|6673|6671.2|6676.1|6673.9|6672.5|6670.7|340
1603298100000|2020-10-21 16:35:00|6673.1|6671.3|6673.2|6671.4|6673.9|6671.6|6672|6669.7|308
1603298400000|2020-10-21 16:40:00|6673.3|6671.5|6676.1|6674.3|6676.8|6674.5|6673.2|6671.4|310
1603298700000|2020-10-21 16:45:00|6676|6674.2|6674.9|6673.1|6678.8|6676.9|6674.8|6673|272
1603299000000|2020-10-21 16:50:00|6675|6673.2|6675.2|6673.4|6677.7|6675.4|6674.5|6672.7|240
1603299300000|2020-10-21 16:55:00|6675.1|6673.3|6673.8|6670.8|6675.5|6673.7|6673.1|6670.8|334
1603299600000|2020-10-21 17:00:00|6673.3|6671.5|6675.1|6673.3|6675.2|6673.4|6673|6670.6|264
1603299900000|2020-10-21 17:05:00|6675|6673.2|6673.1|6671.3|6675.1|6673.3|6670.8|6669|314
1603300200000|2020-10-21 17:10:00|6673|6671.2|6674.3|6672.5|6674.8|6672.6|6672.9|6670.8|199
1603300500000|2020-10-21 17:15:00|6674.2|6672.4|6675.1|6673.3|6675.1|6673.3|6673.2|6671.4|190
1603300800000|2020-10-21 17:20:00|6674.7|6672.9|6673|6671.2|6674.7|6672.9|6672.1|6670.3|173
1603301100000|2020-10-21 17:25:00|6672.5|6670.7|6672.6|6670.8|6673.4|6671.4|6671|6669.2|208
1603301400000|2020-10-21 17:30:00|6672.8|6671|6673.1|6671.3|6674.4|6671.9|6670.7|6668.9|201
1603301700000|2020-10-21 17:35:00|6673|6671.2|6671.2|6669.4|6673.1|6671.3|6671.2|6669.4|124
1603302000000|2020-10-21 17:40:00|6671.3|6669.5|6670.8|6669|6671.5|6669.7|6669.2|6667.4|160
1603302300000|2020-10-21 17:45:00|6670.9|6669.1|6672.3|6670.5|6672.7|6670.9|6669.9|6668.1|133
1603302600000|2020-10-21 17:50:00|6672.4|6670.6|6672.4|6670.6|6674.5|6672.2|6672|6670.2|143
1603302900000|2020-10-21 17:55:00|6672.5|6670.7|6674.2|6671.2|6674.2|6671.3|6671.6|6669.8|83
1603303200000|2020-10-21 18:00:00|6674.6|6671.6|6673.2|6671.4|6676|6673.6|6673.2|6670.5|168
1603303500000|2020-10-21 18:05:00|6673.3|6671.5|6673.9|6670.9|6674.2|6672.2|6672.9|6670.4|135
1603303800000|2020-10-21 18:10:00|6673.8|6670.8|6672.3|6670.5|6674.2|6672|6672.2|6669.9|120
1603304100000|2020-10-21 18:15:00|6672.8|6671|6672.8|6671|6673.8|6671.4|6672.2|6669.8|126
1603304400000|2020-10-21 18:20:00|6672.9|6671.1|6673.1|6671.3|6673.8|6671.5|6672.5|6669.9|131
1603304700000|2020-10-21 18:25:00|6673.2|6671.4|6675.8|6672.8|6676.2|6674.4|6673.1|6670.7|125
1603305000000|2020-10-21 18:30:00|6675.7|6672.7|6674.9|6671.9|6675.7|6673.4|6674|6671.7|99
1603305300000|2020-10-21 18:35:00|6674.8|6671.8|6671.8|6668.8|6674.9|6672.6|6671.2|6668.8|135
1603305600000|2020-10-21 18:40:00|6671.9|6668.9|6671.1|6669.3|6672.2|6670.3|6671|6668.7|114
1603305900000|2020-10-21 18:45:00|6671.2|6669.4|6668.2|6666.4|6671.6|6669.4|6668.1|6665.8|92
1603306200000|2020-10-21 18:50:00|6669|6667.2|6669|6667.2|6670.9|6668.8|6668.8|6667|95
1603306500000|2020-10-21 18:55:00|6669.6|6666.6|6666.8|6665|6669.6|6667.3|6666.8|6664.7|115
1603306800000|2020-10-21 19:00:00|6667.1|6665.3|6666.1|6664.3|6668.8|6666.3|6666|6663.6|132
1603307100000|2020-10-21 19:05:00|6666.2|6664.4|6664.6|6661.6|6666.8|6664.4|6663.2|6660.9|190
1603307400000|2020-10-21 19:10:00|6664.4|6661.4|6663.9|6660.9|6665.5|6663.1|6663.3|6660.8|203
1603307700000|2020-10-21 19:15:00|6663.4|6661.6|6662.7|6659.7|6664|6661.7|6661.3|6658.9|165
1603308000000|2020-10-21 19:20:00|6662.6|6659.6|6663.3|6661.5|6664|6661.6|6662.1|6659.6|88
1603308300000|2020-10-21 19:25:00|6663.4|6661.6|6663.4|6661.6|6664|6662.1|6663.2|6660.9|60
1603308600000|2020-10-21 19:30:00|6663.3|6661.5|6662.9|6659.9|6664.6|6662.2|6661.4|6659|135
1603308900000|2020-10-21 19:35:00|6662.8|6659.8|6662.1|6660.3|6663.1|6660.8|6661.4|6659.1|157
1603309200000|2020-10-21 19:40:00|6662.2|6660.4|6661.6|6658.6|6662.7|6660.4|6660.8|6658.5|109
1603309500000|2020-10-21 19:45:00|6661.5|6658.5|6659|6657.2|6661.5|6659.4|6658.7|6656.7|95
1603309800000|2020-10-21 19:50:00|6659.1|6657.3|6661.6|6658.6|6662.7|6660.3|6659|6656.7|152
1603310100000|2020-10-21 19:55:00|6661.7|6658.7|6660.7|6657.7|6662.2|6660.1|6659.4|6657.6|153
1603310400000|2020-10-21 20:00:00|6660|6658.2|6659.7|6657.9|6661.9|6660.1|6659.4|6657.4|149
1603310700000|2020-10-21 20:05:00|6660|6658.2|6662.2|6660.4|6663.7|6661.3|6660|6657.9|164
1603311000000|2020-10-21 20:10:00|6662.3|6660.5|6660.8|6659|6662.7|6660.6|6660|6657.5|105
1603311300000|2020-10-21 20:15:00|6660.7|6658.9|6659.4|6656.4|6661.7|6659.2|6658.3|6656.3|99
1603311600000|2020-10-21 20:20:00|6658.8|6657|6659.4|6656.4|6659.6|6657.3|6658.7|6656.3|94
1603311900000|2020-10-21 20:25:00|6658.8|6657|6659.6|6656.6|6659.6|6657.3|6658.7|6656.5|70
1603312200000|2020-10-21 20:30:00|6659|6657.2|6657|6655.2|6659.6|6657.2|6656|6653.8|108
1603312500000|2020-10-21 20:35:00|6656.9|6655.1|6657.6|6654.6|6657.9|6655.3|6656.8|6654.5|61
1603312800000|2020-10-21 20:40:00|6657.7|6654.7|6657.6|6654.6|6658.2|6655.8|6656.8|6654.4|94
1603313100000|2020-10-21 20:45:00|6657.5|6654.5|6657.4|6654.4|6658.3|6655.9|6656.6|6654.1|140
1603313400000|2020-10-21 20:50:00|6657.5|6654.5|6656.5|6653.5|6658.4|6656|6655.7|6653.3|120
1603313700000|2020-10-21 20:55:00|6656.4|6653.4|6655.7|6652.7|6657.1|6654.1|6655.6|6652.6|146
1603314000000|2020-10-21 21:00:00|6656.1|6653.1|6655|6651.6|6656.3|6653.1|6654.6|6650.7|46
1603314300000|2020-10-21 21:05:00|6654.8|6651.7|6656|6650.7|6656.9|6653.3|6654.8|6650.2|203
1603314600000|2020-10-21 21:10:00|6656.3|6650.6|6655.7|6651.8|6657.2|6651.9|6654.5|6650.4|173
1603314900000|2020-10-21 21:15:00|6655.6|6651.9|6656.1|6651.9|6657.3|6652.3|6655.5|6651.1|87
1603315200000|2020-10-21 21:20:00|6656|6651.5|6656.8|6652.7|6656.9|6652.7|6655.8|6651.1|141
1603315500000|2020-10-21 21:25:00|6656.5|6652.9|6656|6651.5|6656.7|6652.9|6655.5|6650.5|229
1603315800000|2020-10-21 21:30:00|6656.1|6651.3|6655.7|6650.8|6656.7|6652.5|6655.3|6650.6|237
1603316100000|2020-10-21 21:35:00|6655.8|6650.7|6655.3|6650.4|6655.8|6651.3|6654.4|6650|229
1603316400000|2020-10-21 21:40:00|6655.4|6650.6|6655.5|6650.5|6656.4|6651|6655.1|6650.3|200
1603316700000|2020-10-21 21:45:00|6655.6|6650.4|6655.4|6650.5|6656.4|6651.5|6655|6650.3|200
1603317000000|2020-10-21 21:50:00|6655.5|6650.7|6655.5|6650.3|6656|6651.2|6654.9|6649.9|195
1603317300000|2020-10-21 21:55:00|6655.6|6650.4|6655.3|6650.8|6656|6651.1|6654.2|6649.9|247
1603317600000|2020-10-21 22:00:00|6655.4|6650.9|6656.2|6653.2|6658|6655|6654.4|6650.6|264
1603317900000|2020-10-21 22:05:00|6656.3|6653.3|6656.3|6653.3|6656.9|6653.9|6655.9|6652.9|111
1603318200000|2020-10-21 22:10:00|6656.5|6653.5|6655.4|6652.4|6656.5|6653.5|6655|6652|88
1603318500000|2020-10-21 22:15:00|6655.5|6652.5|6657.6|6654.6|6657.6|6654.6|6655.4|6652.4|90
1603318800000|2020-10-21 22:20:00|6657.8|6654.8|6656.8|6653.8|6657.9|6654.9|6656.3|6653.3|108
1603319100000|2020-10-21 22:25:00|6656.9|6653.9|6657.7|6654.7|6658|6655|6656.8|6653.8|72
1603319400000|2020-10-21 22:30:00|6657.6|6654.6|6657.5|6654.5|6657.8|6654.8|6657.2|6654.2|57
1603319700000|2020-10-21 22:35:00|6657.6|6654.6|6657.5|6654.5|6657.7|6654.7|6656.8|6653.8|65
1603320000000|2020-10-21 22:40:00|6657.6|6654.6|6658.8|6655.8|6659|6656|6657.5|6654.5|71
1603320300000|2020-10-21 22:45:00|6658.7|6655.7|6658.7|6655.7|6658.9|6655.9|6658.3|6655.3|73
1603320600000|2020-10-21 22:50:00|6658.6|6655.6|6657.2|6654.2|6659.2|6656.2|6657|6654|109
1603320900000|2020-10-21 22:55:00|6657.3|6654.3|6656.5|6653.5|6657.7|6654.7|6656.2|6653.2|84
1603321200000|2020-10-21 23:00:00|6656.6|6653.6|6657.7|6654.7|6658.3|6655.3|6655.9|6652.9|204
1603321500000|2020-10-21 23:05:00|6657.8|6654.8|6657.4|6654.4|6659.1|6656.1|6657.1|6654.1|202
1603321800000|2020-10-21 23:10:00|6657.3|6654.3|6656.6|6653.6|6657.5|6654.5|6655.4|6652.4|208
1603322100000|2020-10-21 23:15:00|6656.7|6653.7|6657.4|6654.4|6658.4|6655.4|6656.7|6653.7|195
1603322400000|2020-10-21 23:20:00|6657.5|6654.5|6654.4|6651.4|6657.5|6654.5|6654.2|6651.2|224
1603322700000|2020-10-21 23:25:00|6654.6|6651.6|6654.2|6651.2|6655.1|6652.1|6654.2|6651.2|159
1603323000000|2020-10-21 23:30:00|6654.3|6651.3|6653.6|6650.6|6654.7|6652.2|6652.9|6650.5|237
1603323300000|2020-10-21 23:35:00|6652.9|6651.1|6650.8|6647.8|6653.6|6651.3|6649.5|6646.8|423
1603323600000|2020-10-21 23:40:00|6650.7|6647.7|6646.3|6643.3|6650.7|6648.7|6644.8|6642.3|417
1603323900000|2020-10-21 23:45:00|6646.4|6643.4|6646.8|6643.8|6647.5|6645.1|6642.3|6640.1|358
1603324200000|2020-10-21 23:50:00|6646.7|6643.7|6648.4|6645.4|6648.9|6646.4|6644.8|6642.4|313
1603324500000|2020-10-21 23:55:00|6648.8|6645.8|6644.6|6642.8|6649.4|6647.1|6644.6|6642.8|193
1603324800000|2020-10-22 00:00:00|6644.7|6642.9|6643.3|6641.5|6646.6|6644.8|6643.2|6641|305
1603325100000|2020-10-22 00:05:00|6643.4|6641.6|6643.3|6640.3|6647|6644.6|6642.1|6640.1|247
1603325400000|2020-10-22 00:10:00|6643.2|6640.2|6635.8|6634|6644.5|6642.1|6634.7|6632.5|357
1603325700000|2020-10-22 00:15:00|6636.1|6634.3|6636.6|6634.8|6637.6|6635.8|6634.5|6632.5|345
1603326000000|2020-10-22 00:20:00|6636.5|6634.7|6636.8|6635|6639|6636.6|6636.5|6634.4|239
1603326300000|2020-10-22 00:25:00|6636.9|6635.1|6634.1|6631.1|6637.2|6635.1|6633.4|6631|213
1603326600000|2020-10-22 00:30:00|6634|6631|6635.8|6634|6637.7|6635.8|6633.4|6631|315
1603326900000|2020-10-22 00:35:00|6635.7|6633.9|6638.8|6637|6639.7|6637.5|6635.3|6632.9|267
1603327200000|2020-10-22 00:40:00|6638.9|6637.1|6641.3|6639.5|6641.3|6639.5|6638.4|6636|201
1603327500000|2020-10-22 00:45:00|6641.6|6639.8|6639.8|6638|6642.4|6640.5|6638.9|6637.1|272
1603327800000|2020-10-22 00:50:00|6639.9|6638.1|6645.2|6642.2|6646.2|6643.6|6639.8|6638|232
1603328100000|2020-10-22 00:55:00|6645.3|6642.3|6645.2|6643.4|6646.6|6644.8|6644.3|6641.9|227
1603328400000|2020-10-22 01:00:00|6645.1|6643.3|6646.5|6644.7|6646.5|6644.7|6644.3|6642.1|192
1603328700000|2020-10-22 01:05:00|6646.6|6644.8|6644.6|6641.6|6646.7|6644.9|6642.8|6640.7|250
1603329000000|2020-10-22 01:10:00|6644.7|6641.7|6644.4|6641.4|6644.8|6642.6|6643.4|6641.1|154
1603329300000|2020-10-22 01:15:00|6644.5|6641.5|6645.6|6643.8|6646.2|6643.9|6643.6|6640.6|166
1603329600000|2020-10-22 01:20:00|6645.5|6643.7|6644.8|6643|6646.2|6643.9|6642.8|6640.5|199
1603329900000|2020-10-22 01:25:00|6644.9|6643.1|6643.7|6640.7|6646.2|6643.9|6642.9|6640.5|265
1603330200000|2020-10-22 01:30:00|6643.6|6641.8|6645.2|6643.4|6648.9|6647.1|6643.4|6641.6|220
1603330500000|2020-10-22 01:35:00|6644.9|6643.1|6645.9|6644.1|6646.4|6644.5|6643.1|6641.3|265
1603330800000|2020-10-22 01:40:00|6645.8|6644|6644.8|6643|6646.7|6644.9|6643.8|6641.7|216
1603331100000|2020-10-22 01:45:00|6644.9|6643.1|6646.7|6644.9|6646.7|6644.9|6644.1|6641.9|240
1603331400000|2020-10-22 01:50:00|6646.6|6644.8|6644.4|6642.6|6646.8|6645|6644.2|6642.2|232
1603331700000|2020-10-22 01:55:00|6644.6|6642.8|6647|6645.2|6647.3|6645.2|6642.6|6640.5|299
1603332000000|2020-10-22 02:00:00|6646.9|6645.1|6645.7|6643.9|6649.1|6647.3|6644.7|6642.9|252
1603332300000|2020-10-22 02:05:00|6645.6|6643.8|6644|6642.2|6647.9|6646.1|6643.2|6641.4|271
1603332600000|2020-10-22 02:10:00|6643.9|6642.1|6643.8|6642|6644.4|6642.6|6643|6641.1|234
1603332900000|2020-10-22 02:15:00|6643.7|6641.9|6640.2|6638.4|6644.3|6642.5|6639.6|6637.6|286
1603333200000|2020-10-22 02:20:00|6640|6638.2|6641|6639.2|6642.7|6640.9|6639.4|6637.6|290
1603333500000|2020-10-22 02:25:00|6641.1|6639.3|6641.9|6640.1|6642.2|6640.4|6639.7|6637.9|228
1603333800000|2020-10-22 02:30:00|6641.8|6640|6643.7|6641.9|6644|6642.2|6641|6639.2|234
1603334100000|2020-10-22 02:35:00|6643.6|6641.8|6645.7|6643.9|6645.9|6644.1|6642.9|6641.1|196
1603334400000|2020-10-22 02:40:00|6645.8|6644|6646.9|6645.1|6647.5|6645.7|6644.5|6642.7|172
1603334700000|2020-10-22 02:45:00|6646.8|6645|6646|6644.2|6648.1|6646.3|6645.8|6644|233
1603335000000|2020-10-22 02:50:00|6646.1|6644.3|6648.9|6647.1|6648.9|6647.1|6645.8|6644|223
1603335300000|2020-10-22 02:55:00|6648.8|6647|6647.8|6646|6649.1|6647.3|6647.1|6645.3|233
1603335600000|2020-10-22 03:00:00|6647.7|6645.9|6648|6646.2|6649.6|6647.7|6646.3|6644.5|219
1603335900000|2020-10-22 03:05:00|6648.1|6646.3|6649|6647.2|6649.1|6647.3|6646.8|6645|171
1603336200000|2020-10-22 03:10:00|6648.9|6647.1|6649.3|6647.5|6650.1|6648.3|6647.9|6646.1|258
1603336500000|2020-10-22 03:15:00|6649.2|6647.4|6650|6648.2|6652.1|6650.3|6649.1|6647.3|224
1603336800000|2020-10-22 03:20:00|6649.9|6648.1|6647.8|6646|6650|6648.2|6647.8|6645.9|92
1603337100000|2020-10-22 03:25:00|6647.6|6645.8|6645.7|6643.9|6648.8|6646.6|6644.9|6642.9|200
1603337400000|2020-10-22 03:30:00|6645.8|6644|6644.5|6642.7|6646.5|6644.2|6644.1|6642.1|128
1603337700000|2020-10-22 03:35:00|6644.6|6642.8|6647.1|6645.3|6648.1|6646.3|6644.4|6642.1|156
1603338000000|2020-10-22 03:40:00|6647.2|6645.4|6650.1|6648.3|6650.1|6648.3|6647|6645.2|85
1603338300000|2020-10-22 03:45:00|6650|6648.2|6649|6647.2|6651.1|6649.3|6648.9|6647.1|176
1603338600000|2020-10-22 03:50:00|6648.9|6647.1|6648.8|6647|6650.5|6648.7|6648.7|6646.9|121
1603338900000|2020-10-22 03:55:00|6648.9|6647.1|6648|6646.2|6648.9|6647.1|6646.7|6644.9|159
1603339200000|2020-10-22 04:00:00|6648.1|6646.3|6647.8|6646|6649.5|6647.7|6647.5|6645.7|109
1603339500000|2020-10-22 04:05:00|6647.7|6645.9|6647.3|6645.5|6648.4|6646.5|6647.1|6645.3|136
1603339800000|2020-10-22 04:10:00|6647|6645.2|6646.9|6645.1|6647|6645.2|6643.8|6642|179
1603340100000|2020-10-22 04:15:00|6646.8|6645|6647.9|6646.1|6648|6646.2|6646.4|6644.6|119
1603340400000|2020-10-22 04:20:00|6648.2|6646.4|6646.8|6645|6648.2|6646.4|6646.7|6644.9|124
1603340700000|2020-10-22 04:25:00|6646.7|6644.9|6648.9|6647.1|6649.3|6647.2|6646.2|6644.4|154
1603341000000|2020-10-22 04:30:00|6648.8|6647|6649.1|6647.3|6649.1|6647.3|6648.2|6646.4|122
1603341300000|2020-10-22 04:35:00|6649|6647.2|6651.1|6649.3|6651.9|6650.1|6648.9|6647.1|151
1603341600000|2020-10-22 04:40:00|6651.2|6649.4|6651.4|6649.6|6651.7|6649.6|6650.3|6648.5|130
1603341900000|2020-10-22 04:45:00|6651.8|6650|6652.9|6651.1|6653.4|6651.3|6651.7|6649.6|188
1603342200000|2020-10-22 04:50:00|6653|6651.2|6651.9|6650.1|6653.1|6651.3|6651.5|6649.3|123
1603342500000|2020-10-22 04:55:00|6651.8|6650|6648.8|6647|6651.9|6650.1|6648.5|6646.4|162
1603342800000|2020-10-22 05:00:00|6648.9|6647.1|6650.6|6648.8|6651|6649.2|6648.7|6646.9|116
1603343100000|2020-10-22 05:05:00|6650.7|6648.9|6651.8|6650|6651.8|6650|6649.7|6647.9|191
1603343400000|2020-10-22 05:10:00|6651.7|6649.9|6651.9|6650.1|6652.5|6650.7|6650.8|6648.6|144
1603343700000|2020-10-22 05:15:00|6651.8|6650|6650.7|6648.9|6651.9|6650.1|6649.8|6648|152
1603344000000|2020-10-22 05:20:00|6650.6|6648.8|6652.6|6650.8|6652.7|6650.9|6650.6|6648.8|149
1603344300000|2020-10-22 05:25:00|6652.7|6650.9|6655.7|6653.9|6655.8|6654|6652.6|6650.8|163
1603344600000|2020-10-22 05:30:00|6655.8|6654|6656.4|6654.6|6657.3|6655.5|6654.4|6652.6|197
1603344900000|2020-10-22 05:35:00|6656.5|6654.7|6656|6654.2|6657.3|6655.5|6655.2|6653.4|272
1603345200000|2020-10-22 05:40:00|6656.1|6654.3|6656.9|6655.1|6657.5|6655.7|6655.1|6653.1|209
1603345500000|2020-10-22 05:45:00|6657|6655.2|6655.3|6653.5|6657.7|6655.3|6654.9|6653|239
1603345800000|2020-10-22 05:50:00|6655.4|6653.6|6656|6654.2|6656.1|6654.3|6655|6653.2|222
1603346100000|2020-10-22 05:55:00|6656.1|6654.3|6657.1|6654.1|6657.2|6654.9|6654.2|6652.4|213
1603346400000|2020-10-22 06:00:00|6657.2|6654.2|6658|6656.2|6659.7|6657.6|6656.7|6654.2|207
1603346700000|2020-10-22 06:05:00|6658.1|6656.3|6660.1|6658.3|6660.1|6658.3|6658.1|6656.3|177
1603347000000|2020-10-22 06:10:00|6660|6658.2|6660.8|6657.8|6661.9|6659.5|6659.2|6656.9|192
1603347300000|2020-10-22 06:15:00|6660.9|6657.9|6661.7|6658.7|6662.3|6659.8|6659.7|6657.5|177
1603347600000|2020-10-22 06:20:00|6661.6|6658.6|6662.6|6659.6|6663|6660.6|6660.1|6657.9|210
1603347900000|2020-10-22 06:25:00|6662.7|6659.7|6663.2|6661.4|6664.2|6662|6661.8|6659.6|184
1603348200000|2020-10-22 06:30:00|6662.9|6661.1|6663.9|6662.1|6664.7|6662.9|6662.8|6660.7|164
1603348500000|2020-10-22 06:35:00|6663.5|6661.7|6664.9|6663.1|6665.9|6663.9|6663.4|6661.6|177
1603348800000|2020-10-22 06:40:00|6664.8|6663|6664.9|6663.1|6668|6666.2|6664.7|6662.3|165
1603349100000|2020-10-22 06:45:00|6664.8|6663|6664.1|6662.3|6665.1|6663.3|6663.2|6661.4|190
1603349400000|2020-10-22 06:50:00|6664.2|6662.4|6662.7|6660.9|6665.8|6664|6662.4|6660.6|189
1603349700000|2020-10-22 06:55:00|6662.5|6660.7|6662|6660.2|6663.2|6661.1|6660.9|6658.7|257
1603350000000|2020-10-22 07:00:00|6661.8|6660|6657.6|6655.8|6663|6661.2|6657.5|6655.7|354
1603350300000|2020-10-22 07:05:00|6657.9|6656.1|6660.9|6659.1|6662|6660.2|6656.6|6654.8|325
1603350600000|2020-10-22 07:10:00|6661|6659.2|6665.2|6663.4|6665.2|6663.4|6658.6|6656.8|315
1603350900000|2020-10-22 07:15:00|6665.1|6663.3|6666|6664.2|6666.2|6664.4|6661.9|6660.1|280
1603351200000|2020-10-22 07:20:00|6665.8|6664|6666.9|6665.1|6667.5|6665.2|6663.7|6661.9|254
1603351500000|2020-10-22 07:25:00|6667|6665.2|6668.2|6666.4|6668.3|6666.5|6664.9|6663.1|300
1603351800000|2020-10-22 07:30:00|6668.3|6666.5|6671.9|6670.1|6672.6|6670.4|6666.6|6664.4|289
1603352100000|2020-10-22 07:35:00|6671.8|6670|6673.5|6671.7|6674.6|6672.3|6670.9|6668.9|292
1603352400000|2020-10-22 07:40:00|6673.4|6671.6|6674|6672.2|6675|6673.2|6672.2|6670.3|237
1603352700000|2020-10-22 07:45:00|6674.1|6672.3|6671.3|6669.5|6674.1|6672.3|6669.5|6667.7|303
1603353000000|2020-10-22 07:50:00|6671.2|6669.4|6668.9|6667.1|6671.9|6670.1|6668.2|6666.4|318
1603353300000|2020-10-22 07:55:00|6669|6667.2|6672|6670.2|6672|6670.2|6669|6667.2|180
1603353600000|2020-10-22 08:00:00|6671.9|6670.1|6670.9|6669.1|6671.9|6670.1|6669|6667.2|275
1603353900000|2020-10-22 08:05:00|6671|6669.2|6669|6667.2|6671|6669.2|6668.2|6666.4|211
1603354200000|2020-10-22 08:10:00|6669.1|6667.3|6665.9|6664.1|6669.9|6668.1|6665.9|6664.1|211
1603354500000|2020-10-22 08:15:00|6666|6664.2|6663.7|6661.9|6666|6664.2|6663.2|6661.3|292
1603354800000|2020-10-22 08:20:00|6663.8|6662|6669.1|6667.3|6669.1|6667.3|6663.4|6661.6|239
1603355100000|2020-10-22 08:25:00|6669|6667.2|6669.3|6667.5|6670.1|6668.3|6667.9|6666.1|241
1603355400000|2020-10-22 08:30:00|6669.2|6667.4|6670.8|6669|6671.8|6670|6667.5|6665.7|205
1603355700000|2020-10-22 08:35:00|6670.9|6669.1|6669|6667.2|6671.3|6669.5|6668.6|6666.8|208
1603356000000|2020-10-22 08:40:00|6668.9|6667.1|6668.1|6666.3|6669.1|6667.3|6665.8|6664|165
1603356300000|2020-10-22 08:45:00|6668|6666.2|6665.5|6663.7|6668.9|6667.1|6665.4|6663.6|228
1603356600000|2020-10-22 08:50:00|6665.2|6663.4|6665.8|6664|6667.1|6665.2|6665.2|6663.4|214
1603356900000|2020-10-22 08:55:00|6665.9|6664.1|6663.4|6661.6|6666.8|6664.7|6663.3|6661.5|225
1603357200000|2020-10-22 09:00:00|6663.5|6661.7|6663.8|6662|6665.7|6663.9|6663.1|6661.3|248
1603357500000|2020-10-22 09:05:00|6663.7|6661.9|6662.9|6661.1|6665.2|6663.4|6661.1|6659.3|227
1603357800000|2020-10-22 09:10:00|6663|6661.2|6658.9|6657.1|6663.1|6661.3|6657.2|6655.4|286
1603358100000|2020-10-22 09:15:00|6658.7|6656.9|6663.1|6661.3|6663.6|6661.5|6658.7|6656.9|244
1603358400000|2020-10-22 09:20:00|6663.2|6661.4|6664.9|6663.1|6665|6663.2|6661.7|6659.9|207
1603358700000|2020-10-22 09:25:00|6664.8|6663|6665.9|6664.1|6666.4|6664.6|6664.1|6662.3|239
1603359000000|2020-10-22 09:30:00|6666|6664.2|6664.1|6662.3|6666.4|6664.2|6664.1|6662.3|190
1603359300000|2020-10-22 09:35:00|6663.7|6661.9|6661.2|6659.4|6664|6662.2|6661.2|6659.4|203
1603359600000|2020-10-22 09:40:00|6661.1|6659.3|6659.4|6657.6|6661.1|6659.3|6659|6656.8|248
1603359900000|2020-10-22 09:45:00|6659.3|6657.5|6657.9|6656.1|6659.5|6657.6|6657|6655.2|185
1603360200000|2020-10-22 09:50:00|6657.8|6656|6662|6660.2|6662|6660.2|6657.8|6656|180
1603360500000|2020-10-22 09:55:00|6662.1|6660.3|6663.2|6661.4|6664|6662.2|6662.1|6660.3|130
1603360800000|2020-10-22 10:00:00|6663.3|6661.5|6660.4|6658.6|6663.3|6661.5|6659.5|6657.3|184
1603361100000|2020-10-22 10:05:00|6660.5|6658.7|6662.7|6660.9|6662.8|6661|6659.7|6657.5|156
1603361400000|2020-10-22 10:10:00|6662.8|6661|6662|6660.2|6664.6|6662.4|6660.6|6658.8|157
1603361700000|2020-10-22 10:15:00|6662.1|6660.3|6666|6664.2|6666.3|6664.5|6661|6658.6|254
1603362000000|2020-10-22 10:20:00|6665.8|6664|6667|6665.2|6667.4|6665.3|6664.2|6662.4|226
1603362300000|2020-10-22 10:25:00|6666.9|6665.1|6666.6|6664.8|6668.1|6666.3|6666.4|6664.6|184
1603362600000|2020-10-22 10:30:00|6666.5|6664.7|6666.8|6665|6668.4|6666.1|6664.9|6663.1|244
1603362900000|2020-10-22 10:35:00|6666.2|6664.4|6667.2|6665.4|6667.5|6665.7|6665.7|6663.9|161
1603363200000|2020-10-22 10:40:00|6667.3|6665.5|6666.2|6664.4|6668|6666.2|6666.1|6663.9|126
1603363500000|2020-10-22 10:45:00|6666.1|6664.3|6663.9|6662.1|6666.1|6664.3|6663.7|6661.9|157
1603363800000|2020-10-22 10:50:00|6664|6662.2|6661.8|6660|6664.7|6662.9|6661.8|6660|155
1603364100000|2020-10-22 10:55:00|6661.9|6660.1|6658.7|6656.9|6662.1|6660.3|6658.7|6656.9|169
1603364400000|2020-10-22 11:00:00|6658.8|6657|6657|6655.2|6659.3|6657.5|6656.4|6654.6|183
1603364700000|2020-10-22 11:05:00|6656.9|6655.1|6657.7|6655.9|6659.4|6657.6|6656.9|6655.1|170
1603365000000|2020-10-22 11:10:00|6657.8|6656|6660|6658.2|6660.6|6658.7|6657.8|6655.9|183
1603365300000|2020-10-22 11:15:00|6659.9|6658.1|6661.4|6659.6|6661.5|6659.7|6659|6657.2|134
1603365600000|2020-10-22 11:20:00|6661.5|6659.7|6663.1|6661.3|6664.5|6662.2|6661.2|6659.4|149
1603365900000|2020-10-22 11:25:00|6663.2|6661.4|6664.3|6662.5|6664.3|6662.5|6661.5|6659.7|146
1603366200000|2020-10-22 11:30:00|6664.1|6662.3|6662.2|6660.4|6664.8|6662.4|6662.2|6659.7|136
1603366500000|2020-10-22 11:35:00|6662.3|6660.5|6663.1|6661.3|6663.7|6661.3|6661.3|6659.5|155
1603366800000|2020-10-22 11:40:00|6663|6661.2|6665|6663.2|6665|6663.2|6662.7|6660.6|108
1603367100000|2020-10-22 11:45:00|6664.9|6663.1|6665|6663.2|6666.8|6664.5|6664.1|6662.3|184
1603367400000|2020-10-22 11:50:00|6665.1|6663.3|6666|6664.2|6667.1|6665.1|6665.1|6663.3|180
1603367700000|2020-10-22 11:55:00|6666.3|6664.5|6667.9|6666.1|6668|6666.2|6665.2|6663.4|167
1603368000000|2020-10-22 12:00:00|6668.8|6667|6668.9|6667.1|6669.9|6668.1|6668.1|6665.7|240
1603368300000|2020-10-22 12:05:00|6669|6667.2|6670|6668.2|6670|6668.2|6667.3|6665.5|230
1603368600000|2020-10-22 12:10:00|6670.5|6668.7|6665.7|6663.9|6670.9|6669.1|6665.3|6663.5|238
1603368900000|2020-10-22 12:15:00|6665.8|6664|6664|6662.2|6666|6664.2|6662.3|6660.5|357
1603369200000|2020-10-22 12:20:00|6664.1|6662.3|6661.8|6660|6664.2|6662.4|6660.1|6658.3|320
1603369500000|2020-10-22 12:25:00|6661.7|6659.9|6665|6659.9|6666.2|6661.2|6661.1|6658.5|153
1603369800000|2020-10-22 12:30:00|6665.2|6659.8|6661|6659.2|6665.9|6662.9|6657.1|6655.3|357
1603370100000|2020-10-22 12:35:00|6660.9|6659.1|6664.2|6662.4|6664.3|6662.5|6659.7|6657.9|285
1603370400000|2020-10-22 12:40:00|6664.1|6662.3|6667.8|6666|6668.7|6666.7|6664.1|6662.3|391
1603370700000|2020-10-22 12:45:00|6667.7|6665.9|6668|6666.2|6669|6667.2|6665.1|6663.3|303
1603371000000|2020-10-22 12:50:00|6668.1|6666.3|6670.2|6668.4|6671|6669.2|6667.8|6666|247
1603371300000|2020-10-22 12:55:00|6670.1|6668.3|6667.5|6665.7|6670.2|6668.4|6666.1|6664.3|270
1603371600000|2020-10-22 13:00:00|6667.6|6665.8|6667.2|6665.4|6668.7|6666.5|6665.2|6663.4|320
1603371900000|2020-10-22 13:05:00|6667.1|6665.3|6669.3|6667.5|6670.5|6668.7|6667|6665.2|247
1603372200000|2020-10-22 13:10:00|6669.2|6667.4|6669.7|6667.9|6673.1|6671.3|6669.2|6667.4|254
1603372500000|2020-10-22 13:15:00|6669.6|6667.8|6672.8|6671|6673.2|6671.4|6668|6666.2|301
1603372800000|2020-10-22 13:20:00|6672.9|6671.1|6674|6672.2|6674.2|6672.4|6670.9|6668.6|317
1603373100000|2020-10-22 13:25:00|6674.1|6672.3|6673.9|6672.1|6675.5|6673.3|6673|6671.2|391
1603373400000|2020-10-22 13:30:00|6673.7|6671.9|6671.4|6669.6|6676.3|6674.5|6670.9|6669.1|386
1603373700000|2020-10-22 13:35:00|6671.3|6669.5|6671.3|6669.5|6676.7|6674.9|6669.4|6667.6|374
1603374000000|2020-10-22 13:40:00|6671.4|6669.6|6669.9|6668.1|6673.1|6671.3|6668.8|6667|378
1603374300000|2020-10-22 13:45:00|6669.8|6668|6669.3|6667.5|6672.3|6670.5|6667.7|6665.9|372
1603374600000|2020-10-22 13:50:00|6669.2|6667.4|6672.1|6670.3|6672.9|6671.1|6668.2|6666.4|297
1603374900000|2020-10-22 13:55:00|6671.9|6670.1|6668.9|6665.9|6672.3|6670.5|6668.2|6665.5|276
1603375200000|2020-10-22 14:00:00|6668.3|6666.5|6668|6666.2|6670|6667.6|6666|6663.7|296
1603375500000|2020-10-22 14:05:00|6668.1|6666.3|6666.6|6664.8|6668.8|6667|6666.1|6664.3|321
1603375800000|2020-10-22 14:10:00|6666.9|6665.1|6670.3|6668.5|6670.6|6668.8|6665.9|6664.1|399
1603376100000|2020-10-22 14:15:00|6670.2|6668.4|6669.8|6668|6670.9|6669.1|6668.1|6666.2|357
1603376400000|2020-10-22 14:20:00|6669.5|6667.7|6658.9|6657.1|6669.8|6668|6658.7|6656.9|424
1603376700000|2020-10-22 14:25:00|6659|6657.2|6661.5|6659.7|6663.6|6661.8|6658.7|6656.9|390
1603377000000|2020-10-22 14:30:00|6661.2|6659.4|6661.3|6659.5|6666.1|6664.3|6661|6659.2|436
1603377300000|2020-10-22 14:35:00|6661.4|6659.6|6664|6662.2|6665.6|6663.3|6660.3|6658.5|381
1603377600000|2020-10-22 14:40:00|6663.9|6662.1|6662.3|6660.5|6665.1|6663.3|6660.7|6658.9|401
1603377900000|2020-10-22 14:45:00|6662.5|6660.7|6667.6|6665.8|6667.6|6665.8|6662.5|6660.7|376
1603378200000|2020-10-22 14:50:00|6667.5|6665.7|6675.2|6673.4|6677|6675.2|6666.2|6664.4|536
1603378500000|2020-10-22 14:55:00|6675.1|6673.3|6675.3|6673.5|6675.9|6674.1|6672.9|6671.1|328
1603378800000|2020-10-22 15:00:00|6675.2|6673.4|6673.1|6671.3|6675.4|6673.6|6673|6670.7|288
1603379100000|2020-10-22 15:05:00|6673|6671.2|6669.3|6667.5|6673.2|6671.4|6669.1|6667.3|243
1603379400000|2020-10-22 15:10:00|6669.2|6667.4|6675.6|6673.8|6675.6|6673.8|6669.2|6667.4|265
1603379700000|2020-10-22 15:15:00|6675.2|6673.4|6670.1|6668.3|6676|6674.2|6669.5|6667.7|315
1603380000000|2020-10-22 15:20:00|6670.2|6668.4|6673.3|6671.5|6674.2|6672.4|6669.6|6667.8|248
1603380300000|2020-10-22 15:25:00|6673.4|6671.6|6675.1|6673.3|6675.2|6673.4|6672.2|6670.4|244
1603380600000|2020-10-22 15:30:00|6675.2|6673.4|6675.3|6673.5|6676.6|6674.4|6674.8|6672.7|368
1603380900000|2020-10-22 15:35:00|6675.2|6673.4|6675.1|6673.3|6677.8|6675.6|6675|6673.2|302
1603381200000|2020-10-22 15:40:00|6675|6673.2|6676.3|6674.5|6679|6677.2|6674.6|6672.8|264
1603381500000|2020-10-22 15:45:00|6676.4|6674.6|6678.1|6676.3|6678.7|6676.4|6675.7|6673.5|332
1603381800000|2020-10-22 15:50:00|6678.7|6676.9|6677.2|6675.4|6679.9|6677.9|6677.1|6675.3|232
1603382100000|2020-10-22 15:55:00|6677.1|6675.3|6675.3|6673.5|6678.1|6676.3|6675.2|6673.4|204
1603382400000|2020-10-22 16:00:00|6675.2|6673.4|6672.2|6670.4|6675.4|6673.6|6671.5|6669.7|273
1603382700000|2020-10-22 16:05:00|6672.3|6670.5|6672.2|6670.4|6673.3|6671.5|6670.7|6668.9|289
1603383000000|2020-10-22 16:10:00|6672.1|6670.3|6673.1|6671.3|6673.2|6671.4|6671|6669.1|215
1603383300000|2020-10-22 16:15:00|6673.2|6671.4|6672.1|6670.3|6674.1|6672.3|6672|6670.2|173
1603383600000|2020-10-22 16:20:00|6672|6670.2|6673.1|6671.3|6674|6672.2|6671.9|6670.1|221
1603383900000|2020-10-22 16:25:00|6673.2|6671.4|6675.2|6673.4|6675.3|6673.5|6673.1|6671.3|166
1603384200000|2020-10-22 16:30:00|6675.4|6673.6|6674.1|6672.3|6675.5|6673.7|6672.9|6671.1|192
1603384500000|2020-10-22 16:35:00|6673.4|6671.6|6675.3|6673.5|6676|6673.6|6673.3|6671.5|185
1603384800000|2020-10-22 16:40:00|6675.2|6673.4|6676.1|6674.3|6676.2|6674.4|6673.9|6671.6|176
1603385100000|2020-10-22 16:45:00|6676.2|6674.4|6678.1|6676.3|6678.2|6676.4|6676.1|6674.3|158
1603385400000|2020-10-22 16:50:00|6678.2|6676.4|6682.3|6680.5|6683.9|6681.6|6678.1|6676.3|315
1603385700000|2020-10-22 16:55:00|6682.4|6680.6|6682.5|6680.7|6683.7|6681.9|6681.2|6679|263
1603386000000|2020-10-22 17:00:00|6682.4|6680.6|6681|6679.2|6682.7|6680.9|6680.9|6678.7|228
1603386300000|2020-10-22 17:05:00|6681.1|6679.3|6681.1|6679.3|6681.9|6680.1|6679.8|6678|189
1603386600000|2020-10-22 17:10:00|6681|6679.2|6685.1|6683.3|6685.7|6683.9|6681|6679.2|239
1603386900000|2020-10-22 17:15:00|6685.5|6683.7|6687.1|6685.3|6689.7|6687.9|6684.9|6683.1|270
1603387200000|2020-10-22 17:20:00|6687|6685.2|6688.3|6686.5|6689.3|6687.5|6686.6|6684.8|154
1603387500000|2020-10-22 17:25:00|6688.4|6686.6|6688.5|6686.7|6688.9|6687.1|6686.4|6684.6|213
1603387800000|2020-10-22 17:30:00|6688.3|6686.5|6687.2|6685.4|6689|6687|6687.2|6685.4|135
1603388100000|2020-10-22 17:35:00|6687.3|6685.5|6684.9|6683.1|6687.8|6685.5|6684.6|6682.8|204
1603388400000|2020-10-22 17:40:00|6685|6683.2|6685|6683.2|6686.1|6684.2|6684.9|6683.1|171
1603388700000|2020-10-22 17:45:00|6685.1|6683.3|6683.9|6682.1|6685.3|6683.5|6683.8|6682|187
1603389000000|2020-10-22 17:50:00|6683.8|6682|6684.4|6682.6|6685.1|6683.3|6683|6681.1|165
1603389300000|2020-10-22 17:55:00|6684.3|6682.5|6682.9|6681.1|6685|6682.7|6682.9|6681.1|72
1603389600000|2020-10-22 18:00:00|6683.6|6680.6|6684|6682.2|6684.7|6682.7|6683.1|6680.4|127
1603389900000|2020-10-22 18:05:00|6683.9|6682.1|6684.2|6682.4|6684.6|6682.7|6683.2|6681.4|82
1603390200000|2020-10-22 18:10:00|6684.1|6682.3|6685|6683.2|6685.7|6683.8|6683.9|6681.7|74
1603390500000|2020-10-22 18:15:00|6685.1|6683.3|6687.1|6685.3|6687.7|6685.4|6684.9|6682.5|79
1603390800000|2020-10-22 18:20:00|6687|6685.2|6687.2|6685.4|6687.7|6685.5|6686.3|6684.5|70
1603391100000|2020-10-22 18:25:00|6687.1|6685.3|6685.8|6684|6687.7|6685.7|6685.1|6682.6|128
1603391400000|2020-10-22 18:30:00|6685.9|6684.1|6684.1|6682.3|6686.4|6684.1|6684|6681.6|130
1603391700000|2020-10-22 18:35:00|6684.5|6682.7|6682.8|6681|6685.7|6683.6|6682|6679.5|116
1603392000000|2020-10-22 18:40:00|6682.9|6681.1|6681.1|6679.3|6682.9|6681.1|6681|6679.2|118
1603392300000|2020-10-22 18:45:00|6681.2|6679.4|6679.9|6678.1|6681.6|6679.4|6679.8|6677.4|86
1603392600000|2020-10-22 18:50:00|6680|6678.2|6679.8|6678|6680.6|6678.4|6679|6676.6|101
1603392900000|2020-10-22 18:55:00|6679.7|6677.9|6680|6678.2|6680.7|6678.8|6676.7|6674.9|153
1603393200000|2020-10-22 19:00:00|6679.9|6678.1|6676.6|6674.8|6680.6|6678.1|6675.8|6674|166
1603393500000|2020-10-22 19:05:00|6676.7|6674.9|6672.7|6670.9|6676.8|6674.9|6672.6|6670.3|159
1603393800000|2020-10-22 19:10:00|6672.6|6670.8|6672.9|6671.1|6673.5|6671.2|6672.6|6670.2|94
1603394100000|2020-10-22 19:15:00|6673.5|6670.5|6674.5|6672.7|6674.6|6672.8|6672.8|6670.4|73
1603394400000|2020-10-22 19:20:00|6674.6|6672.8|6675|6673.2|6675.8|6673.3|6673.9|6671.6|100
1603394700000|2020-10-22 19:25:00|6674.9|6673.1|6677.1|6675.3|6677.8|6675.5|6674.8|6673|79
1603395000000|2020-10-22 19:30:00|6677.2|6675.4|6677.3|6675.5|6678.7|6676.4|6676.7|6674.6|121
1603395300000|2020-10-22 19:35:00|6677.2|6675.4|6676.8|6675|6678.6|6676.5|6676.8|6674.5|131
1603395600000|2020-10-22 19:40:00|6676.9|6675.1|6677.4|6675.6|6677.8|6675.9|6676.1|6674.3|104
1603395900000|2020-10-22 19:45:00|6677.3|6675.5|6676.1|6674.3|6677.9|6675.5|6675.4|6673.5|81
1603396200000|2020-10-22 19:50:00|6676.8|6675|6677.1|6675.3|6677.6|6675.4|6675.2|6672.7|121
1603396500000|2020-10-22 19:55:00|6677.2|6675.4|6677.2|6675.4|6678.3|6675.8|6675.1|6672.8|142
1603396800000|2020-10-22 20:00:00|6677.1|6675.3|6678.2|6676.4|6678.8|6676.5|6677|6674.6|66
1603397100000|2020-10-22 20:05:00|6678.3|6676.5|6679.9|6678.1|6679.9|6678.1|6678.1|6676.3|75
1603397400000|2020-10-22 20:10:00|6679.8|6678|6680.4|6678.6|6681.9|6679.4|6679.3|6677.5|100
1603397700000|2020-10-22 20:15:00|6680.3|6678.5|6680.4|6678.6|6681.6|6679.2|6680.1|6678.3|67
1603398000000|2020-10-22 20:20:00|6680.3|6678.5|6680.4|6678.6|6680.4|6678.6|6680.3|6678.5|16
1603398300000|2020-10-22 20:25:00|6680.5|6678.7|6681|6679.2|6681.4|6679.6|6680.5|6678.7|46
1603398600000|2020-10-22 20:30:00|6681.1|6679.3|6679.8|6678|6681.1|6679.3|6679.7|6677.9|71
1603398900000|2020-10-22 20:35:00|6679.7|6677.9|6678|6676.2|6679.9|6678.1|6677.7|6675.6|88
1603399200000|2020-10-22 20:40:00|6678.1|6676.3|6677.1|6675.3|6678.7|6676.3|6677|6674.7|54
1603399500000|2020-10-22 20:45:00|6677.8|6674.8|6677.7|6674.7|6678.9|6676.4|6676.9|6673.9|90
1603399800000|2020-10-22 20:50:00|6677.6|6674.6|6677.7|6674.7|6677.8|6674.8|6677.1|6674.1|82
1603400100000|2020-10-22 20:55:00|6677.6|6674.6|6677.6|6674.6|6678|6675.2|6677|6673.9|126
1603400400000|2020-10-22 21:00:00|6678.2|6673.3|6677.4|6673.5|6678.2|6674.3|6676.7|6673|31
1603400700000|2020-10-22 21:05:00|6677.5|6674.3|6678.8|6674.3|6680.3|6675.9|6676.7|6673.7|111
1603401000000|2020-10-22 21:10:00|6679.1|6674.1|6680|6675.3|6681.7|6676.1|6677.8|6674|219
1603401300000|2020-10-22 21:15:00|6680.1|6675.1|6679.4|6676.3|6680.5|6676.6|6678.8|6675|169
1603401600000|2020-10-22 21:20:00|6679.3|6676.4|6679.3|6674.8|6680.6|6677.1|6678.9|6674.4|130
1603401900000|2020-10-22 21:25:00|6679.9|6674.6|6681|6674.8|6681.2|6675.8|6678.9|6674.4|111
1603402200000|2020-10-22 21:30:00|6680.6|6674.5|6679.1|6674.9|6680.9|6675.5|6677.4|6674.3|199
1603402500000|2020-10-22 21:35:00|6679.4|6674.8|6678.9|6674.6|6680.4|6675.9|6678|6674.1|154
1603402800000|2020-10-22 21:40:00|6679|6674.5|6680.5|6671.5|6682.3|6675.2|6678.4|6671.1|195
1603403100000|2020-10-22 21:45:00|6681.8|6672.8|6673|6667|6683.5|6674.5|6663.5|6658.7|638
1603403400000|2020-10-22 21:50:00|6673.1|6666.8|6670.6|6666.1|6673.5|6668.2|6670.2|6665.5|304
1603403700000|2020-10-22 21:55:00|6670.7|6666|6669.5|6666.2|6671.1|6667.6|6669.5|6665.3|286
1603404000000|2020-10-22 22:00:00|6670|6666.4|6673.5|6670.5|6673.8|6670.8|6669.9|6666.4|329
1603404300000|2020-10-22 22:05:00|6672.7|6669.7|6673.7|6670.7|6675|6672|6672.7|6669.7|211
1603404600000|2020-10-22 22:10:00|6673.6|6670.6|6669.4|6666.4|6673.7|6670.7|6669.3|6666.3|163
1603404900000|2020-10-22 22:15:00|6669.5|6666.5|6668.3|6665.3|6670.3|6667.3|6668.1|6665.1|139
1603405200000|2020-10-22 22:20:00|6668.2|6665.2|6670.7|6667.7|6670.7|6667.7|6668.2|6665.2|146
1603405500000|2020-10-22 22:25:00|6670.6|6667.6|6671.6|6668.6|6671.8|6668.8|6670.5|6667.5|128
1603405800000|2020-10-22 22:30:00|6671.7|6668.7|6671.9|6668.9|6672|6669|6671.1|6668.1|104
1603406100000|2020-10-22 22:35:00|6672.7|6669.7|6677.8|6674.8|6680.9|6677.9|6672.4|6669.4|255
1603406400000|2020-10-22 22:40:00|6677.7|6674.7|6676.7|6673.7|6679|6676|6674.6|6671.6|181
1603406700000|2020-10-22 22:45:00|6676.6|6673.6|6676.9|6673.9|6677.9|6674.9|6675.6|6672.6|167
1603407000000|2020-10-22 22:50:00|6677|6674|6677.8|6674.8|6677.9|6675.3|6676.7|6673.7|117
1603407300000|2020-10-22 22:55:00|6677.9|6674.9|6679|6676|6681|6678|6677.1|6674.7|140
1603407600000|2020-10-22 23:00:00|6679.1|6676.1|6677.7|6674.7|6680.3|6677.3|6677.5|6674.5|222
1603407900000|2020-10-22 23:05:00|6677.6|6674.6|6674.7|6671.7|6677.6|6674.6|6674.3|6671.3|175
1603408200000|2020-10-22 23:10:00|6674.8|6671.8|6675.8|6672.8|6675.9|6672.9|6673.1|6670.1|281
1603408500000|2020-10-22 23:15:00|6675.9|6672.9|6673.7|6670.7|6676.7|6673.7|6672.8|6669.9|283
1603408800000|2020-10-22 23:20:00|6673.6|6670.6|6674.7|6671.7|6675.2|6672.8|6672|6669.6|215
1603409100000|2020-10-22 23:25:00|6674.3|6671.3|6673.7|6670.7|6674.3|6671.3|6672.7|6669.8|132
1603409400000|2020-10-22 23:30:00|6672.7|6670.9|6674.2|6671.2|6675.1|6672.5|6672.7|6670.4|154
1603409700000|2020-10-22 23:35:00|6674.1|6671.1|6672|6670.2|6674.7|6672.1|6671.9|6669.6|111
1603410000000|2020-10-22 23:40:00|6672.1|6670.3|6668.7|6665.7|6672.3|6670.3|6668.1|6665.6|191
1603410300000|2020-10-22 23:45:00|6668.6|6665.6|6669.8|6666.8|6670.7|6667.7|6668.2|6665.5|179
1603410600000|2020-10-22 23:50:00|6669.9|6666.9|6670.2|6668.4|6672.1|6669.6|6669.5|6666.8|202
1603410900000|2020-10-22 23:55:00|6670.3|6668.5|6673.8|6670.8|6673.9|6671.9|6669.1|6666.8|216
1603411200000|2020-10-23 00:00:00|6673.9|6670.9|6670.3|6668.5|6673.9|6671.5|6668.1|6665.7|353
1603411500000|2020-10-23 00:05:00|6670.4|6668.6|6669.9|6668.1|6672.8|6670.7|6668.3|6666.2|384
1603411800000|2020-10-23 00:10:00|6669.4|6667.6|6668.2|6666.4|6670.9|6668.4|6667.2|6664.9|337
1603412100000|2020-10-23 00:15:00|6668.3|6666.5|6666.3|6664.5|6669.6|6667.4|6666.2|6663.9|283
1603412400000|2020-10-23 00:20:00|6666.4|6664.6|6667|6665.2|6669.3|6667|6666.2|6663.9|254
1603412700000|2020-10-23 00:25:00|6667.1|6665.3|6668.2|6666.4|6668.8|6666.6|6666.2|6664.4|187
1603413000000|2020-10-23 00:30:00|6668.3|6666.5|6664.1|6662.3|6668.3|6666.5|6660.8|6658.4|297
1603413300000|2020-10-23 00:35:00|6664|6662.2|6664.7|6661.7|6665.7|6663.4|6662.6|6660.2|186
1603413600000|2020-10-23 00:40:00|6664.6|6661.6|6664.1|6662.3|6664.8|6662.9|6662.4|6660.2|200
1603413900000|2020-10-23 00:45:00|6664|6662.2|6668.3|6666.5|6668.7|6666.6|6663.6|6660.8|258
1603414200000|2020-10-23 00:50:00|6668.4|6666.6|6672.2|6669.2|6673.4|6670.4|6668.3|6666.3|241
1603414500000|2020-10-23 00:55:00|6672.6|6669.6|6673.2|6671.4|6674.8|6672.5|6671|6668.4|341
1603414800000|2020-10-23 01:00:00|6673.4|6671.6|6670.2|6668.4|6673.7|6671.9|6670.2|6668.4|244
1603415100000|2020-10-23 01:05:00|6670.3|6668.5|6670.8|6667.8|6670.9|6668.7|6668.9|6666.6|238
1603415400000|2020-10-23 01:10:00|6670.7|6667.7|6672|6670.2|6672.7|6670.3|6670.1|6667.7|221
1603415700000|2020-10-23 01:15:00|6672.1|6670.3|6674.6|6671.6|6674.8|6672.8|6671.3|6668.8|261
1603416000000|2020-10-23 01:20:00|6674.5|6671.5|6670.8|6669|6674.6|6672.2|6669.5|6667.3|306
1603416300000|2020-10-23 01:25:00|6670.6|6668.8|6674.2|6672.4|6675.4|6673.4|6670.6|6668.5|199
1603416600000|2020-10-23 01:30:00|6674.1|6672.3|6673.1|6671.3|6675.7|6673.3|6671.8|6670|317
1603416900000|2020-10-23 01:35:00|6673|6671.2|6671.6|6668.6|6676|6673.6|6670.8|6668.5|258
1603417200000|2020-10-23 01:40:00|6671.7|6668.7|6673.9|6672.1|6674.7|6672.4|6671.3|6668.6|231
1603417500000|2020-10-23 01:45:00|6673.8|6672|6669.5|6666.5|6674.7|6672.3|6669.4|6666.4|304
1603417800000|2020-10-23 01:50:00|6668.8|6667|6668.8|6665.8|6669.8|6667.2|6666.3|6664.5|245
1603418100000|2020-10-23 01:55:00|6668.7|6665.7|6676.6|6673.6|6677.4|6674.9|6668.2|6665.6|291
1603418400000|2020-10-23 02:00:00|6676.7|6673.7|6674.4|6672.6|6677.3|6674.6|6674.3|6672.5|246
1603418700000|2020-10-23 02:05:00|6674.5|6672.7|6673.3|6670.3|6676.8|6674.1|6672|6669.6|333
1603419000000|2020-10-23 02:10:00|6672.7|6670.9|6672.5|6670.7|6673.8|6671.3|6670.8|6668.6|218
1603419300000|2020-10-23 02:15:00|6672.4|6670.6|6674.2|6672.4|6675.4|6673.2|6672.4|6670.6|315
1603419600000|2020-10-23 02:20:00|6674.3|6672.5|6677|6675.2|6677|6675.2|6674.1|6671.6|195
1603419900000|2020-10-23 02:25:00|6676.5|6674.7|6675.9|6674.1|6677.7|6675.5|6674|6672.2|315
1603420200000|2020-10-23 02:30:00|6675.5|6673.7|6675|6672|6677.9|6676.1|6674.3|6672|243
1603420500000|2020-10-23 02:35:00|6675.1|6672.1|6673.5|6671.7|6676.7|6674.7|6673.2|6671.4|276
1603420800000|2020-10-23 02:40:00|6673.6|6671.8|6673|6671.2|6674.2|6672.1|6670.1|6668.3|199
1603421100000|2020-10-23 02:45:00|6672.9|6671.1|6674.1|6672.3|6674.2|6672.4|6670|6668.2|249
1603421400000|2020-10-23 02:50:00|6674.2|6672.4|6672.8|6671|6674.6|6672.7|6671.6|6669.8|223
1603421700000|2020-10-23 02:55:00|6672.9|6671.1|6673.1|6671.3|6674.3|6671.9|6671.3|6668.9|202
1603422000000|2020-10-23 03:00:00|6673|6671.2|6674.4|6672.6|6675|6672.8|6672.9|6670.5|243
1603422300000|2020-10-23 03:05:00|6674.5|6672.7|6673.1|6671.3|6675.3|6673.5|6672.9|6671.1|184
1603422600000|2020-10-23 03:10:00|6673.2|6671.4|6672.9|6671.1|6674.4|6671.8|6671.9|6669.6|152
1603422900000|2020-10-23 03:15:00|6673|6671.2|6672.1|6670.3|6673.7|6671.9|6671.4|6669|200
1603423200000|2020-10-23 03:20:00|6672|6670.2|6672|6670.2|6673.3|6671.4|6670.9|6668.6|238
1603423500000|2020-10-23 03:25:00|6671.9|6670.1|6669.8|6668|6672|6670.2|6669.7|6667.9|131
1603423800000|2020-10-23 03:30:00|6669.7|6667.9|6667.9|6666.1|6670.7|6668.3|6667.8|6665.5|215
1603424100000|2020-10-23 03:35:00|6668|6666.2|6667.9|6666.1|6668.7|6666.8|6667.8|6665.6|173
1603424400000|2020-10-23 03:40:00|6667.8|6666|6667.9|6666.1|6668.1|6666.3|6665.9|6663.6|154
1603424700000|2020-10-23 03:45:00|6668|6666.2|6666.1|6664.3|6668.5|6666.2|6666|6664.1|141
1603425000000|2020-10-23 03:50:00|6666.8|6665|6666|6664.2|6667.7|6665.4|6665.9|6663.6|147
1603425300000|2020-10-23 03:55:00|6666.1|6664.3|6664.9|6663.1|6666.9|6665.1|6664.5|6662.7|155
1603425600000|2020-10-23 04:00:00|6665|6663.2|6664.6|6661.6|6665.6|6663.2|6663.9|6661.6|174
1603425900000|2020-10-23 04:05:00|6664.5|6661.5|6663|6661.2|6664.6|6661.6|6660.8|6658.6|207
1603426200000|2020-10-23 04:10:00|6663.1|6661.3|6662|6660.2|6663.8|6661.5|6660.2|6658.1|140
1603426500000|2020-10-23 04:15:00|6662.1|6660.3|6662|6660.2|6662.9|6660.5|6661.4|6659.5|113
1603426800000|2020-10-23 04:20:00|6661.9|6660.1|6663.9|6662.1|6664.3|6662.5|6661.9|6660.1|85
1603427100000|2020-10-23 04:25:00|6663.8|6662|6664.3|6662.5|6664.9|6662.7|6663.8|6661.5|72
1603427400000|2020-10-23 04:30:00|6664.6|6662.8|6664.7|6661.7|6666|6663.6|6664.1|6661.6|115
1603427700000|2020-10-23 04:35:00|6664.8|6661.8|6666.2|6664.4|6666.4|6664.4|6663.2|6661.4|124
1603428000000|2020-10-23 04:40:00|6666.1|6664.3|6667|6665.2|6667|6665.2|6665.4|6663.6|150
1603428300000|2020-10-23 04:45:00|6666.9|6665.1|6667.3|6665.5|6668.7|6666.3|6666.9|6665.1|111
1603428600000|2020-10-23 04:50:00|6667.2|6665.4|6668.1|6666.3|6668.7|6666.5|6667.1|6665.3|147
1603428900000|2020-10-23 04:55:00|6668|6666.2|6668.3|6666.5|6668.7|6666.9|6668|6666.2|168
1603429200000|2020-10-23 05:00:00|6668.4|6666.6|6667.8|6666|6668.5|6666.7|6667.3|6665.5|127
1603429500000|2020-10-23 05:05:00|6667.9|6666.1|6666.8|6665|6668|6666.1|6666.6|6664.8|129
1603429800000|2020-10-23 05:10:00|6666.5|6664.7|6665.9|6664.1|6666.5|6664.7|6664|6661.7|181
1603430100000|2020-10-23 05:15:00|6665.5|6663.7|6662.9|6661.1|6666.2|6663.7|6662.7|6660.9|157
1603430400000|2020-10-23 05:20:00|6663|6661.2|6663.1|6661.3|6663.4|6661.6|6661.4|6659.6|172
1603430700000|2020-10-23 05:25:00|6663|6661.2|6660.8|6659|6663.1|6661.3|6660.7|6658.9|142
1603431000000|2020-10-23 05:30:00|6660.5|6658.7|6661|6659.2|6661.1|6659.3|6659.1|6657.3|207
1603431300000|2020-10-23 05:35:00|6660.9|6659.1|6662.2|6660.4|6662.7|6660.6|6660.5|6658.7|161
1603431600000|2020-10-23 05:40:00|6662.1|6660.3|6663.8|6662|6663.9|6662.1|6661.8|6659.5|129
1603431900000|2020-10-23 05:45:00|6663.9|6662.1|6663.5|6661.7|6664.7|6662.6|6663.4|6661.5|145
1603432200000|2020-10-23 05:50:00|6663.6|6661.8|6662.9|6661.1|6663.6|6661.8|6661.5|6659.4|198
1603432500000|2020-10-23 05:55:00|6662.8|6661|6662.7|6659.7|6663.1|6661.3|6661.8|6659.6|142
1603432800000|2020-10-23 06:00:00|6662.1|6660.3|6659.8|6658|6662.5|6660.3|6657.3|6655.5|199
1603433100000|2020-10-23 06:05:00|6659.9|6658.1|6657.9|6656.1|6660.1|6658.3|6657.8|6655.6|209
1603433400000|2020-10-23 06:10:00|6657.8|6656|6659.3|6657.5|6660.6|6658.3|6657.8|6656|181
1603433700000|2020-10-23 06:15:00|6659.2|6657.4|6659.4|6657.6|6660.3|6658.4|6659|6657|136
1603434000000|2020-10-23 06:20:00|6659.5|6657.7|6660.1|6658.3|6661.4|6659.6|6659.1|6657.2|136
1603434300000|2020-10-23 06:25:00|6660.2|6658.4|6660.6|6658.8|6661.7|6659.4|6660.1|6658.3|123
1603434600000|2020-10-23 06:30:00|6661.4|6658.4|6664.6|6662.8|6664.6|6662.8|6660.4|6658.4|204
1603434900000|2020-10-23 06:35:00|6664.4|6662.6|6664.1|6662.3|6665.3|6662.9|6663.4|6661.6|149
1603435200000|2020-10-23 06:40:00|6664.2|6662.4|6667.1|6665.3|6668.1|6666.3|6664.1|6662.3|202
1603435500000|2020-10-23 06:45:00|6667.2|6665.4|6668.1|6666.3|6669.6|6667.4|6667.1|6665.3|127
1603435800000|2020-10-23 06:50:00|6668.2|6666.4|6669.6|6667.8|6671|6669.2|6668|6666.2|198
1603436100000|2020-10-23 06:55:00|6669.7|6667.9|6672.1|6670.3|6672.3|6670.5|6668.4|6666.6|178
1603436400000|2020-10-23 07:00:00|6672.8|6669.8|6680|6678.2|6680.4|6678.5|6671.6|6669.7|385
1603436700000|2020-10-23 07:05:00|6680.1|6678.3|6681.2|6679.4|6682.2|6679.8|6679.3|6677.5|273
1603437000000|2020-10-23 07:10:00|6681.1|6679.3|6678.4|6675.4|6683.5|6681.7|6677|6674.9|348
1603437300000|2020-10-23 07:15:00|6677.5|6675.7|6679.9|6678.1|6681.6|6679.6|6677.4|6675.6|299
1603437600000|2020-10-23 07:20:00|6680.2|6678.4|6681.3|6679.5|6683.7|6681.4|6680.1|6678.3|255
1603437900000|2020-10-23 07:25:00|6681.2|6679.4|6682.9|6679.9|6685.1|6683.1|6681.1|6679.3|246
1603438200000|2020-10-23 07:30:00|6683.6|6680.6|6685.2|6683.4|6689|6686.6|6683.6|6680.6|356
1603438500000|2020-10-23 07:35:00|6685.3|6683.5|6690|6688.2|6692.2|6689.4|6685.2|6683.4|344
1603438800000|2020-10-23 07:40:00|6690.1|6688.3|6687|6685.2|6691.8|6689.4|6685.4|6683|382
1603439100000|2020-10-23 07:45:00|6687.1|6685.3|6684.1|6682.3|6688.8|6686.4|6684|6682.1|293
1603439400000|2020-10-23 07:50:00|6684.2|6682.4|6685|6683.2|6687.9|6685.5|6683.1|6680.7|262
1603439700000|2020-10-23 07:55:00|6684.9|6683.1|6685.2|6683.4|6686.2|6684.3|6684|6681.7|257
1603440000000|2020-10-23 08:00:00|6684.9|6683.1|6686|6684.2|6687.1|6685.3|6683.7|6681.9|246
1603440300000|2020-10-23 08:05:00|6686.1|6684.3|6686.2|6684.4|6687.8|6685.9|6685.2|6683.4|215
1603440600000|2020-10-23 08:10:00|6686.1|6684.3|6691|6689.2|6693.3|6690.4|6686|6684.2|311
1603440900000|2020-10-23 08:15:00|6691.1|6689.3|6691.3|6689.5|6694.4|6692.2|6690.1|6688.3|262
1603441200000|2020-10-23 08:20:00|6691.4|6689.6|6687.8|6686|6692|6690.2|6687.7|6685.9|250
1603441500000|2020-10-23 08:25:00|6687.7|6685.9|6690.4|6687.4|6690.4|6688.6|6687.7|6685.9|208
1603441800000|2020-10-23 08:30:00|6690.3|6687.3|6688.1|6686.3|6690.7|6688.5|6686.9|6685.1|234
1603442100000|2020-10-23 08:35:00|6688.5|6686.7|6688.9|6687.1|6689.3|6687.3|6687|6684.7|251
1603442400000|2020-10-23 08:40:00|6689|6687.2|6691.8|6690|6692.8|6690.4|6688.9|6687.1|211
1603442700000|2020-10-23 08:45:00|6691.9|6690.1|6693.1|6691.3|6693.8|6691.5|6691|6689.2|161
1603443000000|2020-10-23 08:50:00|6693.2|6691.4|6694.3|6692.5|6695.5|6693.4|6693|6690.6|189
1603443300000|2020-10-23 08:55:00|6694.2|6692.4|6694.1|6692.3|6695.8|6693.4|6693.4|6691.3|206
1603443600000|2020-10-23 09:00:00|6694|6692.2|6693|6691.2|6694.8|6692.4|6692.8|6690.6|166
1603443900000|2020-10-23 09:05:00|6692.9|6691.1|6694|6692.2|6694.7|6692.3|6692.5|6690.6|149
1603444200000|2020-10-23 09:10:00|6694.1|6692.3|6696.2|6694.4|6696.4|6694.6|6694|6692.2|155
1603444500000|2020-10-23 09:15:00|6696.3|6694.5|6702.8|6701|6705.2|6703.4|6696|6694.2|270
1603444800000|2020-10-23 09:20:00|6702.5|6700.7|6703.4|6701.6|6705.4|6703.6|6702.3|6700.5|240
1603445100000|2020-10-23 09:25:00|6703.3|6701.5|6699.7|6697.9|6706|6704|6699.6|6697.8|258
1603445400000|2020-10-23 09:30:00|6699.2|6697.4|6702.8|6701|6703|6701.1|6698.8|6697|233
1603445700000|2020-10-23 09:35:00|6703.1|6701.3|6699.9|6698.1|6704.1|6702.3|6698.7|6696.9|242
1603446000000|2020-10-23 09:40:00|6700|6698.2|6699.9|6698.1|6700.1|6698.3|6698.3|6696.5|148
1603446300000|2020-10-23 09:45:00|6700|6698.2|6697.8|6696|6700.4|6698.6|6696.9|6695.1|234
1603446600000|2020-10-23 09:50:00|6697.9|6696.1|6699.9|6698.1|6700.2|6698.4|6697.7|6695.9|187
1603446900000|2020-10-23 09:55:00|6700|6698.2|6699.5|6697.7|6700.8|6698.5|6698.2|6696.4|192
1603447200000|2020-10-23 10:00:00|6699.4|6697.6|6702.4|6700.6|6703.1|6701.3|6698.8|6697|207
1603447500000|2020-10-23 10:05:00|6702.3|6700.5|6701|6699.2|6702.4|6700.6|6699.1|6697.3|177
1603447800000|2020-10-23 10:10:00|6700.9|6699.1|6701|6699.2|6701.7|6699.9|6699.8|6698|184
1603448100000|2020-10-23 10:15:00|6700.9|6699.1|6698.1|6696.3|6701|6699.2|6697.6|6695.1|173
1603448400000|2020-10-23 10:20:00|6698.7|6696.9|6699.4|6697.6|6701.8|6699.6|6698|6696.2|196
1603448700000|2020-10-23 10:25:00|6699.2|6697.4|6697.6|6695.8|6700|6698.2|6697|6695.2|158
1603449000000|2020-10-23 10:30:00|6697.5|6695.7|6697|6695.2|6699.1|6697.3|6696.3|6694.5|154
1603449300000|2020-10-23 10:35:00|6697.1|6695.3|6697.8|6696|6697.8|6696|6696.3|6694.5|162
1603449600000|2020-10-23 10:40:00|6697.7|6695.9|6697.1|6695.3|6698.6|6696.8|6697|6695.2|150
1603449900000|2020-10-23 10:45:00|6697.2|6695.4|6696|6694.2|6697.2|6695.4|6696|6694.2|73
1603450200000|2020-10-23 10:50:00|6695.9|6694.1|6698|6696.2|6698.4|6696.6|6695.9|6694.1|156
1603450500000|2020-10-23 10:55:00|6697.9|6696.1|6697.3|6695.5|6699.2|6697.4|6697|6695.2|149
1603450800000|2020-10-23 11:00:00|6697.2|6695.4|6694.1|6692.3|6697.2|6695.4|6692.8|6691|204
1603451100000|2020-10-23 11:05:00|6694|6692.2|6693.9|6692.1|6696.1|6694.3|6693.8|6691.5|177
1603451400000|2020-10-23 11:10:00|6693.8|6692|6694.4|6692.6|6694.8|6693|6692.8|6691|160
1603451700000|2020-10-23 11:15:00|6694.5|6692.7|6693.9|6692.1|6695.2|6693.4|6693.2|6691.4|139
1603452000000|2020-10-23 11:20:00|6694|6692.2|6693|6691.2|6694|6692.2|6692.1|6690.3|149
1603452300000|2020-10-23 11:25:00|6692.9|6691.1|6691.9|6690.1|6693.4|6691.6|6691.9|6690.1|118
1603452600000|2020-10-23 11:30:00|6692|6690.2|6694.2|6692.4|6694.9|6693.1|6691.9|6690.1|169
1603452900000|2020-10-23 11:35:00|6694.1|6692.3|6694.1|6692.3|6694.2|6692.4|6692.9|6691.1|100
1603453200000|2020-10-23 11:40:00|6694|6692.2|6695|6693.2|6695.2|6693.4|6694|6692.2|120
1603453500000|2020-10-23 11:45:00|6694.4|6692.6|6693|6691.2|6694.8|6693|6692.6|6690.8|147
1603453800000|2020-10-23 11:50:00|6693.1|6691.3|6693.6|6691.8|6694.1|6692.3|6692.7|6690.9|134
1603454100000|2020-10-23 11:55:00|6693.7|6691.9|6692.5|6690.7|6693.7|6691.9|6692.4|6690.6|124
1603454400000|2020-10-23 12:00:00|6692.3|6690.5|6694.1|6692.3|6695|6693.2|6692.2|6690.4|227
1603454700000|2020-10-23 12:05:00|6694.2|6692.4|6696.8|6695|6698|6696.2|6693.3|6691.5|278
1603455000000|2020-10-23 12:10:00|6696.7|6694.9|6697.6|6695.8|6699|6697.2|6696.2|6694.4|271
1603455300000|2020-10-23 12:15:00|6698|6696.2|6699.6|6697.8|6699.8|6697.9|6696.8|6695|263
1603455600000|2020-10-23 12:20:00|6700.1|6698.3|6698.9|6697.1|6700.5|6698.7|6697|6694.8|267
1603455900000|2020-10-23 12:25:00|6699.2|6697.4|6699|6697.2|6702.5|6700.5|6698.5|6696.7|399
1603456200000|2020-10-23 12:30:00|6699.1|6697.3|6699.1|6697.3|6701.2|6699.4|6698.9|6697.1|319
1603456500000|2020-10-23 12:35:00|6699.2|6697.4|6694.9|6693.1|6699.8|6697.7|6694.7|6692.9|276
1603456800000|2020-10-23 12:40:00|6694.8|6693|6691.8|6690|6695.7|6693.9|6691.8|6690|277
1603457100000|2020-10-23 12:45:00|6691.9|6690.1|6690.9|6689.1|6692.8|6691|6690.9|6689.1|237
1603457400000|2020-10-23 12:50:00|6690.8|6689|6688.4|6686.6|6691.8|6690|6687.3|6685.5|239
1603457700000|2020-10-23 12:55:00|6688.2|6686.4|6690.8|6689|6690.9|6689.1|6687.9|6686.1|246
1603458000000|2020-10-23 13:00:00|6690.9|6689.1|6690.9|6689.1|6692.9|6691.1|6689.7|6687.9|253
1603458300000|2020-10-23 13:05:00|6691|6689.2|6687.2|6685.4|6691.2|6689.4|6687|6685.2|250
1603458600000|2020-10-23 13:10:00|6687.1|6685.3|6687|6685.2|6689.8|6687.4|6685.4|6683.6|273
1603458900000|2020-10-23 13:15:00|6687.1|6685.3|6685|6683.2|6687.1|6685.3|6684.4|6682.2|271
1603459200000|2020-10-23 13:20:00|6684.9|6683.1|6686.1|6684.3|6686.1|6684.3|6684.3|6682.5|186
1603459500000|2020-10-23 13:25:00|6686|6684.2|6684.9|6683.1|6686.9|6685.1|6680.8|6678.5|252
1603459800000|2020-10-23 13:30:00|6684.4|6682.6|6678.8|6677|6684.6|6682.8|6678.4|6676.6|345
1603460100000|2020-10-23 13:35:00|6678.4|6676.6|6678.9|6677.1|6679.8|6678|6676.4|6674.6|352
1603460400000|2020-10-23 13:40:00|6679|6677.2|6678.9|6675.9|6679.7|6677.9|6676.3|6674.5|365
1603460700000|2020-10-23 13:45:00|6678.7|6675.7|6677.1|6675.3|6679|6677.2|6676.4|6674.4|345
1603461000000|2020-10-23 13:50:00|6677|6675.2|6676.3|6674.5|6679.1|6677.3|6675|6673.2|335
1603461300000|2020-10-23 13:55:00|6676.1|6674.3|6672.9|6671.1|6677|6675.2|6672|6670.1|330
1603461600000|2020-10-23 14:00:00|6673|6671.2|6670.7|6668.9|6673.2|6671.4|6670.3|6668.5|445
1603461900000|2020-10-23 14:05:00|6670.8|6669|6667.5|6665.7|6671.1|6669.3|6665.4|6663.6|448
1603462200000|2020-10-23 14:10:00|6667.3|6665.5|6671.1|6669.3|6671.9|6670.1|6665|6663.2|359
1603462500000|2020-10-23 14:15:00|6671.3|6669.5|6669.1|6667.3|6672.4|6670.1|6668.1|6666.3|369
1603462800000|2020-10-23 14:20:00|6669|6667.2|6664.8|6663|6670.2|6668.4|6664.5|6662.7|331
1603463100000|2020-10-23 14:25:00|6664.9|6663.1|6665.3|6663.5|6667.8|6665.7|6664.6|6662.8|324
1603463400000|2020-10-23 14:30:00|6665.8|6664|6671|6669.2|6671.7|6669.9|6664.2|6662.4|339
1603463700000|2020-10-23 14:35:00|6671.1|6669.3|6668.4|6666.6|6671.7|6669.8|6668|6665.7|254
1603464000000|2020-10-23 14:40:00|6668.3|6666.5|6667.3|6665.5|6671.5|6669.7|6666.2|6664.4|314
1603464300000|2020-10-23 14:45:00|6667.4|6665.6|6669.1|6667.3|6670.4|6668.6|6666.2|6664.4|332
1603464600000|2020-10-23 14:50:00|6669.2|6667.4|6666.7|6664.9|6669.2|6667.4|6666.6|6664.6|287
1603464900000|2020-10-23 14:55:00|6666.6|6664.8|6662|6660.2|6666.7|6664.9|6660.3|6658.5|359
1603465200000|2020-10-23 15:00:00|6662.1|6660.3|6664.5|6662.7|6665.6|6663.2|6661.2|6659.4|334
1603465500000|2020-10-23 15:05:00|6664.6|6662.8|6668.4|6666.6|6668.6|6666.8|6664.6|6662.8|177
1603465800000|2020-10-23 15:10:00|6668.3|6666.5|6671.6|6669.8|6671.6|6669.8|6668|6666.2|186
1603466100000|2020-10-23 15:15:00|6671.9|6670.1|6671.3|6669.5|6672|6670.2|6669.9|6668.1|190
1603466400000|2020-10-23 15:20:00|6671.2|6669.4|6670.4|6668.6|6671.4|6669.6|6669.2|6667.4|217
1603466700000|2020-10-23 15:25:00|6670.3|6668.5|6673.5|6671.7|6674.1|6671.7|6669.2|6667.4|240
1603467000000|2020-10-23 15:30:00|6673.3|6671.5|6674.2|6672.4|6674.5|6672.7|6671.9|6669.9|294
1603467300000|2020-10-23 15:35:00|6674.3|6672.5|6673.5|6671.7|6674.5|6672.7|6672.5|6670.7|309
1603467600000|2020-10-23 15:40:00|6673.4|6671.6|6672.5|6670.7|6674.8|6673|6672.5|6670.7|235
1603467900000|2020-10-23 15:45:00|6672.4|6670.6|6669.4|6667.6|6672.8|6670.6|6669.4|6667|296
1603468200000|2020-10-23 15:50:00|6669.5|6667.7|6671.3|6669.5|6672.5|6670.7|6669.4|6667.6|241
1603468500000|2020-10-23 15:55:00|6671.4|6669.6|6676.1|6673.1|6676.1|6673.7|6671.3|6668.9|204
1603468800000|2020-10-23 16:00:00|6675.7|6673.9|6677.1|6674.1|6678|6675.7|6673.4|6671|276
1603469100000|2020-10-23 16:05:00|6676.6|6674.8|6674.4|6672.6|6677.4|6675.1|6674.4|6672.6|213
1603469400000|2020-10-23 16:10:00|6674.5|6672.7|6673.4|6671.6|6674.5|6672.7|6672.9|6670.8|223
1603469700000|2020-10-23 16:15:00|6673.3|6671.5|6670.6|6668.8|6674.1|6671.9|6670.4|6668.1|283
1603470000000|2020-10-23 16:20:00|6670.7|6668.9|6671.5|6669.7|6671.5|6669.7|6668.9|6667|337
1603470300000|2020-10-23 16:25:00|6671.4|6669.6|6674.1|6671.1|6674.1|6671.7|6671.2|6669.4|193
1603470600000|2020-10-23 16:30:00|6674|6671|6673.5|6671.7|6674.1|6672.3|6672.2|6670.4|150
1603470900000|2020-10-23 16:35:00|6673.4|6671.6|6674.7|6672.9|6674.8|6673|6673.4|6671|105
1603471200000|2020-10-23 16:40:00|6674.8|6673|6675.4|6673.6|6676.2|6673.8|6674.8|6672.9|175
1603471500000|2020-10-23 16:45:00|6675.5|6673.7|6676.5|6674.7|6677|6674.8|6675.3|6673.5|106
1603471800000|2020-10-23 16:50:00|6676.4|6674.6|6676.6|6674.8|6678.3|6676.2|6676.4|6674.1|170
1603472100000|2020-10-23 16:55:00|6676.8|6675|6678|6675|6678.4|6676.3|6675.6|6673.8|258
1603472400000|2020-10-23 17:00:00|6678.1|6675.1|6679.3|6677.5|6680|6677.6|6677.2|6675.1|147
1603472700000|2020-10-23 17:05:00|6679.4|6677.6|6679.4|6677.6|6681.1|6679.3|6679.2|6677.4|170
1603473000000|2020-10-23 17:10:00|6679.3|6677.5|6679.3|6677.5|6679.8|6678|6678.8|6677|107
1603473300000|2020-10-23 17:15:00|6679.4|6677.6|6681.6|6679.8|6681.6|6679.8|6679.3|6677.5|198
1603473600000|2020-10-23 17:20:00|6681.5|6679.7|6683.6|6681.8|6684.6|6682.8|6681.5|6679.7|194
1603473900000|2020-10-23 17:25:00|6683.5|6681.7|6683.4|6681.6|6684.4|6682.6|6683.2|6680.9|181
1603474200000|2020-10-23 17:30:00|6683.5|6681.7|6683.5|6681.7|6684.4|6682.1|6683.2|6681.2|171
1603474500000|2020-10-23 17:35:00|6683.4|6681.6|6682.2|6680.4|6683.5|6681.7|6682|6680.2|98
1603474800000|2020-10-23 17:40:00|6682.3|6680.5|6681.7|6679.9|6682.9|6680.8|6681.4|6679.3|184
1603475100000|2020-10-23 17:45:00|6681.6|6679.8|6680.5|6678.7|6682.4|6680.6|6680.4|6678.6|190
1603475400000|2020-10-23 17:50:00|6680.4|6678.6|6680.2|6678.4|6680.5|6678.7|6680.1|6678.3|92
1603475700000|2020-10-23 17:55:00|6680.1|6678.3|6679|6677.2|6680.9|6678.4|6678.9|6677.1|89
1603476000000|2020-10-23 18:00:00|6679.1|6677.3|6681.9|6680.1|6681.9|6680.1|6678.7|6676.9|86
1603476300000|2020-10-23 18:05:00|6681.8|6680|6682.2|6680.4|6682.5|6680.7|6681.8|6680|86
1603476600000|2020-10-23 18:10:00|6682.1|6680.3|6681.4|6679.6|6682.3|6680.5|6681.1|6678.9|97
1603476900000|2020-10-23 18:15:00|6681.5|6679.7|6682.7|6680.9|6682.7|6680.9|6681.4|6679.6|78
1603477200000|2020-10-23 18:20:00|6682.6|6680.8|6684.3|6682.5|6684.9|6683.1|6682.2|6680.4|91
1603477500000|2020-10-23 18:25:00|6684.4|6682.6|6686.4|6684.6|6686.8|6684.7|6684.2|6682.4|105
1603477800000|2020-10-23 18:30:00|6686.3|6684.5|6686.2|6684.4|6687.2|6685.4|6686.2|6684.4|88
1603478100000|2020-10-23 18:35:00|6686.3|6684.5|6684.8|6683|6686.3|6684.5|6684.4|6682.6|89
1603478400000|2020-10-23 18:40:00|6684.9|6683.1|6685.3|6683.5|6685.5|6683.7|6684.8|6683|61
1603478700000|2020-10-23 18:45:00|6685.4|6683.6|6686.3|6684.5|6686.3|6684.5|6685|6683.2|63
1603479000000|2020-10-23 18:50:00|6686.2|6684.4|6685.4|6683.6|6686.4|6684.6|6685.2|6682.8|70
1603479300000|2020-10-23 18:55:00|6685.3|6683.5|6685.5|6683.7|6685.8|6684|6684.9|6682.7|77
1603479600000|2020-10-23 19:00:00|6685.3|6683.5|6685.2|6683.4|6685.9|6683.6|6685.1|6682.8|51
1603479900000|2020-10-23 19:05:00|6685.1|6683.3|6686.1|6684.3|6686.7|6684.4|6685.1|6682.7|43
1603480200000|2020-10-23 19:10:00|6686.7|6683.7|6686|6684.2|6686.7|6684.4|6685.1|6682.8|75
1603480500000|2020-10-23 19:15:00|6686.1|6684.3|6684.1|6682.3|6686.2|6684.4|6683.9|6682|82
1603480800000|2020-10-23 19:20:00|6684|6682.2|6684.1|6682.3|6684.7|6682.4|6684|6681.7|58
1603481100000|2020-10-23 19:25:00|6684.2|6682.4|6685.8|6682.8|6685.8|6683.4|6684.1|6681.1|83
1603481400000|2020-10-23 19:30:00|6685.7|6682.7|6686.2|6684.4|6686.9|6685.1|6685.1|6682.7|77
1603481700000|2020-10-23 19:35:00|6686.1|6684.3|6686.7|6683.7|6687.1|6684.8|6685.3|6682.8|125
1603482000000|2020-10-23 19:40:00|6686.8|6683.8|6687.2|6685.4|6688.1|6685.8|6686|6683.7|92
1603482300000|2020-10-23 19:45:00|6687.3|6685.5|6687.3|6685.5|6688|6685.7|6686.2|6683.8|79
1603482600000|2020-10-23 19:50:00|6687.2|6685.4|6688.9|6685.9|6689.3|6687.4|6687.2|6685|161
1603482900000|2020-10-23 19:55:00|6688.3|6686.5|6688.3|6686.5|6688.9|6686.6|6687|6684.7|130
1603483200000|2020-10-23 20:00:00|6688.4|6686.6|6690|6687|6690.1|6687.6|6688.1|6685.7|107
1603483500000|2020-10-23 20:05:00|6689.8|6686.8|6689.9|6686.9|6691|6688.1|6689|6686.5|94
1603483800000|2020-10-23 20:10:00|6690|6687|6689.9|6686.9|6690.9|6687.9|6689.5|6686.6|92
1603484100000|2020-10-23 20:15:00|6689.8|6686.8|6689.9|6686.9|6690.2|6687.7|6689|6686.6|93
1603484400000|2020-10-23 20:20:00|6689.8|6686.8|6689.8|6686.8|6690|6687|6688.7|6685.7|90
1603484700000|2020-10-23 20:25:00|6689.5|6686.5|6689.8|6688|6690.6|6688|6689.5|6686.5|59
1603485000000|2020-10-23 20:30:00|6690.3|6687.3|6692.8|6689.8|6693.1|6690.1|6689.9|6687|90
1603485300000|2020-10-23 20:35:00|6692.9|6689.9|6693.1|6690.1|6693.8|6690.9|6692.7|6689.7|119
1603485600000|2020-10-23 20:40:00|6693|6690|6692.8|6689.8|6693.2|6690.2|6691.6|6688.6|90
1603485900000|2020-10-23 20:45:00|6692.7|6689.7|6691.8|6688.8|6693|6690|6691.4|6688.4|103
1603486200000|2020-10-23 20:50:00|6691.9|6688.9|6691.1|6688.1|6692.6|6689.6|6690.2|6686.2|140
1603486500000|2020-10-23 20:55:00|6690.9|6687.9|6692.4|6683.4|6697.1|6689.3|6690.4|6681.9|187
1603659600000|2020-10-25 21:00:00|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|6695.2|6680.2|1
1603659900000|2020-10-25 21:05:00|6695.5|6680.5|6691.5|6676.5|6695.5|6680.5|6691.4|6676.4|14
1603660200000|2020-10-25 21:10:00|6691.4|6676.4|6690.4|6675.4|6693.9|6678.9|6690.4|6675.4|16
1603660500000|2020-10-25 21:15:00|6691.2|6676.2|6688.5|6684.5|6691.6|6686.1|6685.4|6676.2|74
1603660800000|2020-10-25 21:20:00|6689|6685|6691.5|6687.5|6695.2|6691.2|6688.6|6684.6|86
1603661100000|2020-10-25 21:25:00|6690.6|6686.6|6691.2|6687.2|6692.4|6688.4|6690.6|6686.6|39
1603661400000|2020-10-25 21:30:00|6691.1|6687.1|6690.4|6686.4|6692.9|6688.9|6690.4|6686.4|66
1603661700000|2020-10-25 21:35:00|6690.9|6686.9|6692.4|6688.4|6693.4|6689.4|6690.1|6686.1|55
1603662000000|2020-10-25 21:40:00|6692.7|6688.7|6692.2|6688.2|6693.3|6689.3|6692|6688|188
1603662300000|2020-10-25 21:45:00|6692.4|6688.4|6691.7|6687.7|6692.9|6688.9|6691.5|6687.5|160
1603662600000|2020-10-25 21:50:00|6691.8|6687.8|6692|6688|6692.7|6688.7|6691|6687|89
1603662900000|2020-10-25 21:55:00|6691.9|6687.9|6692.6|6688.6|6693.1|6689.1|6691.7|6687.7|115
1603663200000|2020-10-25 22:00:00|6692.8|6688.8|6693.3|6689.3|6695.1|6691.1|6691.2|6687.2|266
1603663500000|2020-10-25 22:05:00|6693|6689|6690.4|6686.4|6694|6690|6690.4|6686.4|271
1603663800000|2020-10-25 22:10:00|6690.1|6686.1|6686.5|6683.5|6690.2|6686.2|6686.5|6683.2|286
1603664100000|2020-10-25 22:15:00|6686.8|6683.4|6679.2|6676.2|6687.1|6683.5|6678.1|6675.1|398
1603664400000|2020-10-25 22:20:00|6679.3|6676.3|6680.1|6677.1|6681.2|6678.2|6677.9|6674.9|270
1603664700000|2020-10-25 22:25:00|6680|6677|6680.2|6677.2|6680.8|6677.8|6678.7|6675.7|177
1603665000000|2020-10-25 22:30:00|6680.3|6677.3|6680.4|6677.4|6682.3|6679.3|6679.2|6676.2|160
1603665300000|2020-10-25 22:35:00|6680.5|6677.5|6680|6677|6681.4|6678.4|6679|6676|117
1603665600000|2020-10-25 22:40:00|6680.1|6677.1|6680.1|6677.1|6681.3|6678.3|6679|6676|146
1603665900000|2020-10-25 22:45:00|6680|6677|6679.4|6676.4|6681.3|6678.3|6679.3|6676.3|176
1603666200000|2020-10-25 22:50:00|6679.5|6676.5|6679.6|6676.6|6680.7|6677.7|6677.6|6674.6|230
1603666500000|2020-10-25 22:55:00|6679.7|6676.7|6677.7|6674.7|6679.8|6676.8|6677.5|6674.5|172
1603666800000|2020-10-25 23:00:00|6677.8|6674.8|6682.5|6679.5|6683.6|6681.2|6677.7|6674.7|256
1603667100000|2020-10-25 23:05:00|6682.6|6679.6|6682.8|6679.8|6683.4|6680.5|6682|6679|185
1603667400000|2020-10-25 23:10:00|6682.3|6680.5|6682.9|6679.9|6683.6|6680.6|6680.8|6677.8|237
1603667700000|2020-10-25 23:15:00|6682.8|6679.8|6680.5|6677.5|6683|6680.2|6679.3|6676.8|185
1603668000000|2020-10-25 23:20:00|6680.4|6677.4|6680.9|6677.9|6681.1|6678.1|6679.2|6676.7|170
1603668300000|2020-10-25 23:25:00|6680.8|6677.8|6681.4|6678.4|6681.9|6679.4|6679.7|6676.8|293
1603668600000|2020-10-25 23:30:00|6681.5|6678.5|6679.7|6676.7|6681.9|6679.6|6678.6|6676.2|239
1603668900000|2020-10-25 23:35:00|6679.8|6676.8|6679.8|6678|6681.1|6678.7|6679.2|6676.7|143
1603669200000|2020-10-25 23:40:00|6679.7|6677.9|6681|6678|6681.2|6678.6|6678.7|6676.6|113
1603669500000|2020-10-25 23:45:00|6681.1|6678.1|6682.1|6679.1|6683|6680.6|6680.4|6678|209
1603669800000|2020-10-25 23:50:00|6681.6|6679.8|6682.7|6680.9|6683.3|6680.9|6681.4|6679|188
1603670100000|2020-10-25 23:55:00|6682.6|6680.8|6684.5|6682.7|6685.8|6683.2|6682.2|6679.7|185
1603670400000|2020-10-26 00:00:00|6684.7|6681.7|6685.6|6683.8|6687.2|6684.9|6682.8|6680.5|316
1603670700000|2020-10-26 00:05:00|6686.4|6683.4|6686.9|6683.9|6687|6684.9|6685.3|6682.9|346
1603671000000|2020-10-26 00:10:00|6687|6684|6685.8|6684|6687|6684.1|6685.2|6682.7|207
1603671300000|2020-10-26 00:15:00|6685.6|6683.8|6685.9|6684.1|6686.2|6684.2|6684.3|6681.9|269
1603671600000|2020-10-26 00:20:00|6685.8|6684|6688.3|6686.5|6689.1|6687.1|6685.8|6683.5|229
1603671900000|2020-10-26 00:25:00|6688.4|6686.6|6687.9|6686.1|6689.1|6686.8|6686.6|6684.8|272
1603672200000|2020-10-26 00:30:00|6687.4|6685.6|6688.4|6686.6|6688.9|6686.8|6687.3|6685.5|128
1603672500000|2020-10-26 00:35:00|6688.5|6686.7|6690.2|6688.4|6691|6689|6688.4|6686.5|201
1603672800000|2020-10-26 00:40:00|6690.1|6688.3|6691|6688|6691.2|6688.8|6689.3|6686.9|155
1603673100000|2020-10-26 00:45:00|6690.9|6687.9|6690.5|6688.7|6693.1|6690.6|6690.2|6687.9|169
1603673400000|2020-10-26 00:50:00|6690.6|6688.8|6690.9|6687.9|6691.8|6689.3|6689.8|6687.9|166
1603673700000|2020-10-26 00:55:00|6691|6688|6687.9|6686.1|6691.1|6688.8|6687.3|6685.4|216
1603674000000|2020-10-26 01:00:00|6687.8|6686|6689.4|6687.6|6690.9|6689.1|6687.4|6685.6|243
1603674300000|2020-10-26 01:05:00|6689.5|6687.7|6692.6|6690.8|6693.3|6691.5|6689.4|6687.6|168
1603674600000|2020-10-26 01:10:00|6692.5|6690.7|6695.2|6693.4|6696.1|6693.8|6692.3|6690.5|233
1603674900000|2020-10-26 01:15:00|6695.3|6693.5|6694.2|6692.4|6695.9|6693.5|6693.3|6690.8|224
1603675200000|2020-10-26 01:20:00|6694.1|6692.3|6691.5|6689.7|6694.9|6692.6|6691.4|6689.6|222
1603675500000|2020-10-26 01:25:00|6691.4|6689.6|6690.3|6688.5|6692.8|6690.5|6690.2|6688.1|170
1603675800000|2020-10-26 01:30:00|6690.2|6688.4|6681.5|6678.5|6690.3|6688.5|6679.9|6677.7|423
1603676100000|2020-10-26 01:35:00|6681.4|6678.4|6682.4|6680.6|6683.2|6680.8|6679.2|6676.8|294
1603676400000|2020-10-26 01:40:00|6682.3|6680.5|6679.7|6677.9|6683|6680.7|6679.4|6677.2|283
1603676700000|2020-10-26 01:45:00|6679.6|6677.8|6680.1|6678.3|6682.4|6680|6679.2|6677.3|261
1603677000000|2020-10-26 01:50:00|6680|6678.2|6681.4|6679.6|6682.2|6679.8|6679.9|6677.7|189
1603677300000|2020-10-26 01:55:00|6681.5|6679.7|6682.7|6680.9|6684.3|6681.9|6681.4|6679.1|205
1603677600000|2020-10-26 02:00:00|6682.6|6680.8|6684.7|6682.9|6685.6|6683.8|6682.2|6679.7|202
1603677900000|2020-10-26 02:05:00|6684.6|6682.8|6686.1|6683.1|6686.2|6683.8|6683.5|6681.5|138
1603678200000|2020-10-26 02:10:00|6686.2|6683.2|6684.4|6682.6|6687.2|6684.9|6683.3|6681.4|245
1603678500000|2020-10-26 02:15:00|6684.3|6682.5|6685.1|6683.3|6685.9|6683.6|6683.4|6680.9|302
1603678800000|2020-10-26 02:20:00|6685.2|6683.4|6687.3|6685.5|6687.5|6685.7|6684.7|6682.9|230
1603679100000|2020-10-26 02:25:00|6687.4|6685.6|6689.6|6687.8|6690.3|6688.2|6687.4|6685.6|224
1603679400000|2020-10-26 02:30:00|6689.7|6687.9|6691.4|6689.6|6691.6|6689.8|6688.7|6686.5|150
1603679700000|2020-10-26 02:35:00|6691.5|6689.7|6690.4|6688.6|6691.7|6689.9|6689.8|6688|141
1603680000000|2020-10-26 02:40:00|6690.5|6688.7|6687.3|6685.5|6690.6|6688.8|6687|6685.2|125
1603680300000|2020-10-26 02:45:00|6687.2|6685.4|6687.3|6685.5|6687.6|6685.8|6686.3|6684.5|151
1603680600000|2020-10-26 02:50:00|6687.4|6685.6|6687.6|6685.8|6687.6|6685.8|6685.5|6683.7|120
1603680900000|2020-10-26 02:55:00|6687.5|6685.7|6685.7|6683.9|6687.6|6685.8|6684.2|6682.4|278
1603681200000|2020-10-26 03:00:00|6686.1|6684.3|6689.1|6687.3|6690.2|6687.8|6686|6684.2|194
1603681500000|2020-10-26 03:05:00|6689.4|6687.6|6689.9|6688.1|6689.9|6688.1|6687.5|6685.2|182
1603681800000|2020-10-26 03:10:00|6689.8|6688|6688.2|6686.4|6690|6688|6687.9|6686.1|255
1603682100000|2020-10-26 03:15:00|6688.1|6686.3|6687.4|6685.6|6689.6|6687.8|6687.1|6685.3|225
1603682400000|2020-10-26 03:20:00|6687.5|6685.7|6687.8|6686|6689.1|6687.3|6686.5|6684.7|267
1603682700000|2020-10-26 03:25:00|6687.7|6685.9|6684.3|6682.5|6688.4|6686.5|6684.3|6682.5|186
1603683000000|2020-10-26 03:30:00|6684.4|6682.6|6684.3|6682.5|6684.7|6682.9|6683.3|6681.5|125
1603683300000|2020-10-26 03:35:00|6684.4|6682.6|6683.4|6681.6|6684.5|6682.7|6683.2|6681.4|97
1603683600000|2020-10-26 03:40:00|6683.5|6681.7|6683.3|6681.5|6684.2|6682.4|6683.2|6681.4|62
1603683900000|2020-10-26 03:45:00|6683.4|6681.6|6683.5|6681.7|6683.7|6681.9|6683.2|6681.4|82
1603684200000|2020-10-26 03:50:00|6683.6|6681.8|6683.6|6681.8|6683.7|6681.9|6683|6681.2|98
1603684500000|2020-10-26 03:55:00|6683.5|6681.7|6682.4|6680.6|6684.3|6682.5|6681.5|6679.7|193
1603684800000|2020-10-26 04:00:00|6682.3|6680.5|6682.7|6680.9|6683|6681.2|6681.5|6679.3|160
1603685100000|2020-10-26 04:05:00|6682.8|6681|6682.5|6680.7|6683.4|6681.1|6681.3|6679.5|195
1603685400000|2020-10-26 04:10:00|6682.4|6680.6|6682.1|6680.3|6682.7|6680.9|6681.3|6679.5|197
1603685700000|2020-10-26 04:15:00|6682.2|6680.4|6682.2|6680.4|6684|6681.5|6681.3|6679|211
1603686000000|2020-10-26 04:20:00|6682.3|6680.5|6683.6|6681.8|6684.7|6682.9|6682.3|6680.5|153
1603686300000|2020-10-26 04:25:00|6683.5|6681.7|6686.5|6684.7|6686.7|6684.9|6683.2|6681.4|188
1603686600000|2020-10-26 04:30:00|6686.4|6684.6|6686.5|6684.7|6687|6685.2|6685.2|6683.4|164
1603686900000|2020-10-26 04:35:00|6686.3|6684.5|6685.5|6683.7|6686.7|6684.9|6685.4|6683.6|123
1603687200000|2020-10-26 04:40:00|6685.4|6683.6|6684.5|6682.7|6686.6|6684.3|6683.4|6681.4|148
1603687500000|2020-10-26 04:45:00|6684.7|6682.9|6684.6|6682.8|6685.7|6683.5|6684.3|6682.5|195
1603687800000|2020-10-26 04:50:00|6684.7|6682.9|6685|6683.2|6685.2|6683.4|6684.5|6682.7|170
1603688100000|2020-10-26 04:55:00|6684.9|6683.1|6684.6|6682.8|6685.1|6683.3|6683.3|6681.2|150
1603688400000|2020-10-26 05:00:00|6684.7|6682.9|6687.4|6685.6|6687.4|6685.6|6684.5|6682.7|174
1603688700000|2020-10-26 05:05:00|6687.3|6685.5|6688.9|6687.1|6688.9|6687.1|6687.3|6685.5|157
1603689000000|2020-10-26 05:10:00|6688.8|6687|6687.4|6685.6|6690.6|6688.8|6687.3|6685.5|186
1603689300000|2020-10-26 05:15:00|6687.5|6685.7|6687.6|6685.8|6689.4|6687.4|6686.7|6684.9|142
1603689600000|2020-10-26 05:20:00|6687.5|6685.7|6687.4|6685.6|6688.4|6686.1|6686.6|6684.8|140
1603689900000|2020-10-26 05:25:00|6687.3|6685.5|6688.3|6686.5|6690.3|6688.5|6687|6685.2|135
1603690200000|2020-10-26 05:30:00|6688.4|6686.6|6686.2|6684.4|6688.5|6686.7|6686.2|6684.3|197
1603690500000|2020-10-26 05:35:00|6686.3|6684.5|6685.8|6684|6686.8|6685|6685.1|6683.3|174
1603690800000|2020-10-26 05:40:00|6685.7|6683.9|6682.6|6680.8|6685.8|6684|6682.5|6680.7|194
1603691100000|2020-10-26 05:45:00|6682.7|6680.9|6684.7|6682.9|6686.6|6684.8|6682.1|6680.3|278
1603691400000|2020-10-26 05:50:00|6684.8|6683|6684.6|6682.8|6685.7|6683.9|6683.5|6681.7|221
1603691700000|2020-10-26 05:55:00|6684.7|6682.9|6685.5|6683.7|6685.7|6683.8|6684.1|6682.3|212
1603692000000|2020-10-26 06:00:00|6685.6|6683.8|6687.3|6685.5|6688.2|6685.9|6685.5|6683.2|279
1603692300000|2020-10-26 06:05:00|6687.4|6685.6|6685.2|6683.4|6687.6|6685.8|6685.1|6683.3|171
1603692600000|2020-10-26 06:10:00|6685.5|6683.7|6685.2|6683.4|6686.3|6684.5|6683.7|6681.9|191
1603692900000|2020-10-26 06:15:00|6685.1|6683.3|6686.2|6684.4|6687.4|6685.1|6685.1|6683.3|108
1603693200000|2020-10-26 06:20:00|6686.1|6684.3|6686.7|6684.9|6687.4|6685.6|6686.1|6684.3|149
1603693500000|2020-10-26 06:25:00|6686.6|6684.8|6686.3|6684.5|6687.5|6685.7|6686.1|6684.2|233
1603693800000|2020-10-26 06:30:00|6686.4|6684.6|6685.2|6683.4|6686.4|6684.6|6684.8|6683|105
1603694100000|2020-10-26 06:35:00|6685.1|6683.3|6684.2|6682.4|6685.2|6683.4|6683.5|6681.7|103
1603694400000|2020-10-26 06:40:00|6684.1|6682.3|6685.1|6683.3|6685.3|6683.5|6683.7|6681.9|145
1603694700000|2020-10-26 06:45:00|6685|6683.2|6685.6|6683.8|6687.2|6684.9|6684.2|6682.4|170
1603695000000|2020-10-26 06:50:00|6685.7|6683.9|6685.6|6683.8|6686.8|6684.6|6685.1|6683.3|108
1603695300000|2020-10-26 06:55:00|6685.7|6683.9|6686|6683|6686.3|6684.5|6685.2|6683|133
1603695600000|2020-10-26 07:00:00|6685.2|6683.4|6684.1|6682.3|6685.8|6683.5|6682.7|6680.3|238
1603695900000|2020-10-26 07:05:00|6684|6682.2|6681.4|6679.6|6684.2|6682.4|6680.8|6679|196
1603696200000|2020-10-26 07:10:00|6681.3|6679.5|6679.2|6676.2|6681.3|6679.5|6678.1|6676|201
1603696500000|2020-10-26 07:15:00|6678.9|6677.1|6679.3|6677.5|6679.6|6677.8|6677.9|6676.1|192
1603696800000|2020-10-26 07:20:00|6679.4|6677.6|6677.4|6675.6|6679.5|6677.7|6676.3|6674.5|166
1603697100000|2020-10-26 07:25:00|6677.3|6675.5|6677.7|6674.7|6677.8|6675.5|6673.4|6671.6|251
1603697400000|2020-10-26 07:30:00|6677.1|6675.3|6679|6677.2|6679.7|6677.4|6676.1|6674.3|189
1603697700000|2020-10-26 07:35:00|6679.1|6677.3|6681.9|6680.1|6682.7|6680.9|6678.3|6676.5|314
1603698000000|2020-10-26 07:40:00|6682|6680.2|6681.4|6679.6|6682.1|6680.2|6679.9|6678.1|223
1603698300000|2020-10-26 07:45:00|6681.5|6679.7|6683.8|6682|6684.3|6682.1|6681.3|6679.4|196
1603698600000|2020-10-26 07:50:00|6683.7|6681.9|6682.1|6680.3|6686.8|6685|6681.9|6680.1|330
1603698900000|2020-10-26 07:55:00|6682.2|6680.4|6679.3|6677.5|6682.7|6680.6|6679.1|6677.3|302
1603699200000|2020-10-26 08:00:00|6679.4|6677.6|6678.8|6677|6680|6677.7|6676.1|6673.9|401
1603699500000|2020-10-26 08:05:00|6678.7|6676.9|6683.3|6681.5|6683.3|6681.5|6678.5|6676.2|287
1603699800000|2020-10-26 08:10:00|6683.2|6681.4|6682.2|6680.4|6684.9|6683.1|6681.2|6679.2|335
1603700100000|2020-10-26 08:15:00|6682.1|6680.3|6679.9|6678.1|6682.1|6680.3|6676.2|6674.4|349
1603700400000|2020-10-26 08:20:00|6680|6678.2|6680.1|6678.3|6682.6|6680.4|6679.8|6678|277
1603700700000|2020-10-26 08:25:00|6680.2|6678.4|6680.2|6678.4|6682.6|6680.3|6679.8|6678|309
1603701000000|2020-10-26 08:30:00|6680.1|6678.3|6683.3|6681.5|6684.3|6682.5|6679.6|6677.8|196
1603701300000|2020-10-26 08:35:00|6683.4|6681.6|6681|6679.2|6683.4|6681.6|6680.9|6678.9|206
1603701600000|2020-10-26 08:40:00|6680.9|6679.1|6681.3|6679.5|6681.3|6679.5|6678.3|6676.5|229
1603701900000|2020-10-26 08:45:00|6681.2|6679.4|6685.9|6684.1|6687.5|6685.7|6681.2|6679.4|334
1603702200000|2020-10-26 08:50:00|6686|6684.2|6686.4|6683.4|6687|6684.6|6684.8|6682.3|264
1603702500000|2020-10-26 08:55:00|6686.3|6683.3|6683.9|6680.9|6686.8|6684.5|6683.6|6680.9|191
1603702800000|2020-10-26 09:00:00|6684|6681|6687.3|6684.3|6689.3|6687.4|6683.8|6680.8|296
1603703100000|2020-10-26 09:05:00|6687.1|6685.3|6688.6|6686.8|6690.9|6688.4|6686.3|6684.2|243
1603703400000|2020-10-26 09:10:00|6688.5|6686.7|6691.9|6690.1|6691.9|6690.1|6687.3|6685.5|237
1603703700000|2020-10-26 09:15:00|6692.1|6690.3|6692.4|6690.6|6695.9|6693.6|6692.1|6689.9|298
1603704000000|2020-10-26 09:20:00|6692.3|6690.5|6690.7|6688.9|6693.1|6691.3|6690.3|6688.4|268
1603704300000|2020-10-26 09:25:00|6690.6|6688.8|6692.3|6690.5|6692.4|6690.6|6689.8|6687.4|336
1603704600000|2020-10-26 09:30:00|6692.4|6690.6|6691.4|6689.6|6693.6|6691.2|6691.3|6689|194
1603704900000|2020-10-26 09:35:00|6691.5|6689.7|6692.4|6689.4|6693.4|6690.9|6690.7|6688.6|184
1603705200000|2020-10-26 09:40:00|6692.3|6689.3|6694.9|6693.1|6697.4|6694.9|6691.4|6689.3|270
1603705500000|2020-10-26 09:45:00|6694.8|6693|6696.4|6694.6|6697.5|6695.4|6693|6690.4|212
1603705800000|2020-10-26 09:50:00|6696.3|6694.5|6694.6|6692.8|6696.6|6694.6|6693.8|6691.5|168
1603706100000|2020-10-26 09:55:00|6694.5|6692.7|6696.8|6693.8|6698.4|6696.3|6694.2|6692.4|258
1603706400000|2020-10-26 10:00:00|6696.2|6694.4|6695.3|6693.5|6696.9|6694.5|6693.9|6692.1|247
1603706700000|2020-10-26 10:05:00|6695.2|6693.4|6691.5|6689.7|6695.4|6693.5|6691.4|6689.6|226
1603707000000|2020-10-26 10:10:00|6691.4|6689.6|6692.3|6689.3|6693.3|6691.1|6690.9|6688.7|204
1603707300000|2020-10-26 10:15:00|6691.6|6689.8|6689.9|6688.1|6692.3|6690.3|6689.5|6687.4|199
1603707600000|2020-10-26 10:20:00|6689.8|6688|6691.3|6689.5|6691.4|6689.6|6689.7|6687.3|174
1603707900000|2020-10-26 10:25:00|6691.4|6689.6|6690.2|6688.4|6692.7|6690.2|6689.9|6687.6|162
1603708200000|2020-10-26 10:30:00|6690.4|6688.6|6690.3|6688.5|6692.5|6690.4|6690|6688.1|166
1603708500000|2020-10-26 10:35:00|6690.4|6688.6|6692.9|6689.9|6693.2|6691.3|6690.4|6688.3|154
1603708800000|2020-10-26 10:40:00|6693|6690|6694.2|6692.4|6694.7|6692.4|6692.2|6689.7|169
1603709100000|2020-10-26 10:45:00|6694.1|6692.3|6693.4|6691.6|6695.6|6693.4|6691.4|6689.6|203
1603709400000|2020-10-26 10:50:00|6693.5|6691.7|6696.4|6694.6|6696.7|6694.6|6693.4|6691.6|202
1603709700000|2020-10-26 10:55:00|6696.5|6694.7|6695.1|6693.3|6697.9|6695.7|6694.7|6692.3|253
1603710000000|2020-10-26 11:00:00|6695|6693.2|6698.4|6696.6|6698.5|6696.7|6694.1|6692.3|227
1603710300000|2020-10-26 11:05:00|6698.3|6696.5|6697.3|6695.5|6698.4|6696.6|6696.5|6694.7|157
1603710600000|2020-10-26 11:10:00|6697.2|6695.4|6694.9|6691.9|6697.3|6695.5|6694.2|6691.8|220
1603710900000|2020-10-26 11:15:00|6694.8|6691.8|6694.1|6692.3|6694.9|6692.7|6692.3|6690.4|170
1603711200000|2020-10-26 11:20:00|6694.3|6692.5|6693.2|6691.4|6696|6693.6|6693|6691.1|165
1603711500000|2020-10-26 11:25:00|6693.1|6691.3|6690.2|6688.4|6693.9|6691.8|6689.8|6687.9|155
1603711800000|2020-10-26 11:30:00|6690.3|6688.5|6691.7|6689.9|6691.8|6690|6690|6688.2|184
1603712100000|2020-10-26 11:35:00|6691.8|6690|6694.3|6692.5|6694.5|6692.7|6691.8|6690|169
1603712400000|2020-10-26 11:40:00|6694.1|6692.3|6697.3|6695.5|6697.4|6695.6|6693.4|6691|206
1603712700000|2020-10-26 11:45:00|6698|6695|6696.4|6694.6|6698|6696.2|6696.3|6694.5|197
1603713000000|2020-10-26 11:50:00|6696.5|6694.7|6695.4|6693.6|6697.5|6695.7|6695.3|6693.5|109
1603713300000|2020-10-26 11:55:00|6695.5|6693.7|6693.6|6691.8|6695.5|6693.7|6693.2|6691.4|142
1603713600000|2020-10-26 12:00:00|6693.4|6691.6|6693.5|6691.7|6695.6|6693.8|6693.4|6691.6|265
1603713900000|2020-10-26 12:05:00|6693.6|6691.8|6693.6|6691.8|6694.4|6692.6|6691.8|6690|242
1603714200000|2020-10-26 12:10:00|6693.4|6691.6|6690.2|6688.4|6693.5|6691.7|6688.5|6686.7|227
1603714500000|2020-10-26 12:15:00|6690|6688.2|6691.9|6690.1|6692|6690.2|6689.4|6687.4|221
1603714800000|2020-10-26 12:20:00|6692.2|6690.4|6690.3|6688.5|6692.3|6690.5|6689.7|6687.9|198
1603715100000|2020-10-26 12:25:00|6690.2|6688.4|6695.5|6693.7|6696.1|6693.7|6689.6|6687.8|214
1603715400000|2020-10-26 12:30:00|6695.6|6693.8|6694.3|6692.5|6696.9|6694.7|6694.2|6692.4|188
1603715700000|2020-10-26 12:35:00|6694.2|6692.4|6692.4|6690.6|6694.5|6692.7|6690.4|6688.6|208
1603716000000|2020-10-26 12:40:00|6692.5|6690.7|6687.2|6685.4|6693.4|6691.6|6686.4|6684.6|245
1603716300000|2020-10-26 12:45:00|6687.1|6685.3|6682.7|6680.9|6687.5|6685.7|6682.6|6680.8|243
1603716600000|2020-10-26 12:50:00|6683.1|6681.3|6678|6676.2|6683.1|6681.3|6677.2|6675.4|319
1603716900000|2020-10-26 12:55:00|6678.1|6676.3|6683.9|6682.1|6684.1|6682.3|6677.6|6675.8|304
1603717200000|2020-10-26 13:00:00|6683.6|6681.8|6685|6683.2|6686.4|6684.6|6680.2|6677.8|356
1603717500000|2020-10-26 13:05:00|6684.9|6683.1|6686.4|6684.6|6687.9|6685.8|6684.5|6682.7|311
1603717800000|2020-10-26 13:10:00|6686.3|6684.5|6687.2|6685.4|6688.5|6686.7|6685.1|6683.3|263
1603718100000|2020-10-26 13:15:00|6687.1|6685.3|6685.3|6683.5|6689.4|6687.6|6684.8|6683|265
1603718400000|2020-10-26 13:20:00|6685.4|6683.6|6686.4|6684.6|6687.3|6684.9|6684.6|6682.2|235
1603718700000|2020-10-26 13:25:00|6686.3|6684.5|6689.3|6687.5|6690.6|6688.8|6685.5|6683.6|260
1603719000000|2020-10-26 13:30:00|6689.9|6686.9|6692.2|6690.4|6694.2|6692.4|6688.4|6686.6|357
1603719300000|2020-10-26 13:35:00|6692.4|6690.6|6691.3|6689.5|6693.5|6691.7|6690.3|6688.2|333
1603719600000|2020-10-26 13:40:00|6691.4|6689.6|6692.1|6690.3|6693.4|6691.6|6687.4|6685.6|329
1603719900000|2020-10-26 13:45:00|6692.2|6690.4|6690.3|6688.5|6693.2|6691.4|6690.1|6688|270
1603720200000|2020-10-26 13:50:00|6690.5|6688.7|6695.9|6694.1|6696.8|6694.5|6690.5|6688.7|337
1603720500000|2020-10-26 13:55:00|6695.7|6693.9|6693.9|6690.9|6697.5|6695.5|6693.1|6690.9|270
1603720800000|2020-10-26 14:00:00|6694.3|6691.3|6694.4|6692.6|6695.4|6693.4|6691.1|6688.9|278
1603721100000|2020-10-26 14:05:00|6694.5|6692.7|6694.4|6692.6|6696.3|6694.5|6692.4|6690.6|329
1603721400000|2020-10-26 14:10:00|6694.5|6692.7|6694.4|6692.6|6695.9|6693.7|6693.4|6691.3|236
1603721700000|2020-10-26 14:15:00|6694.3|6692.5|6693.4|6691.6|6695.1|6693.3|6692.9|6691.1|275
1603722000000|2020-10-26 14:20:00|6693.5|6691.7|6693.4|6691.6|6697.1|6694.9|6693.4|6691.6|262
1603722300000|2020-10-26 14:25:00|6693.5|6691.7|6690.8|6687.8|6694.2|6692.4|6689.8|6687.8|267
1603722600000|2020-10-26 14:30:00|6690.6|6687.6|6689.5|6686.5|6691.6|6689.2|6686.4|6684|349
1603722900000|2020-10-26 14:35:00|6688.5|6686.7|6690.3|6687.3|6690.3|6687.9|6686.2|6683.9|292
1603723200000|2020-10-26 14:40:00|6689.5|6687.7|6689.1|6687.3|6691|6689.2|6689|6686.8|279
1603723500000|2020-10-26 14:45:00|6689.2|6687.4|6683.4|6681.6|6689.3|6687.5|6682.4|6680.1|342
1603723800000|2020-10-26 14:50:00|6683.5|6681.7|6682.5|6680.7|6684|6681.7|6681.3|6678.9|257
1603724100000|2020-10-26 14:55:00|6682.4|6680.6|6677|6675.2|6683.3|6681.5|6676.3|6673.9|270
1603724400000|2020-10-26 15:00:00|6677.1|6675.3|6677.1|6675.3|6677.5|6675.4|6672.3|6670.5|331
1603724700000|2020-10-26 15:05:00|6677.2|6675.4|6679.3|6677.5|6679.4|6677.6|6675.4|6672.9|338
1603725000000|2020-10-26 15:10:00|6679.4|6677.6|6682.1|6680.3|6682.6|6680.8|6679.2|6677.4|216
1603725300000|2020-10-26 15:15:00|6682.2|6680.4|6679|6677.2|6682.8|6680.5|6678.5|6676.7|273
1603725600000|2020-10-26 15:20:00|6679.1|6677.3|6679.6|6677.8|6679.9|6678.1|6677.3|6675.5|235
1603725900000|2020-10-26 15:25:00|6679.5|6677.7|6676.4|6674.6|6681.9|6679.9|6676.4|6674.6|236
1603726200000|2020-10-26 15:30:00|6676.9|6673.9|6676.3|6674.5|6679.1|6676.7|6673.8|6672|382
1603726500000|2020-10-26 15:35:00|6676.2|6674.4|6679.5|6677.7|6681.2|6678.7|6675.8|6673.9|356
1603726800000|2020-10-26 15:40:00|6679.7|6677.9|6680.3|6678.5|6680.8|6678.6|6677.6|6675.8|300
1603727100000|2020-10-26 15:45:00|6680.2|6678.4|6682.9|6681.1|6683.2|6681.4|6680.2|6678.4|377
1603727400000|2020-10-26 15:50:00|6683.2|6681.4|6685.2|6683.4|6688.7|6686.8|6682.5|6680.7|478
1603727700000|2020-10-26 15:55:00|6685.3|6683.5|6682.6|6680.8|6685.8|6683.7|6682.2|6679.8|389
1603728000000|2020-10-26 16:00:00|6682.4|6680.6|6684.8|6681.8|6685.5|6683.3|6681.4|6679.6|419
1603728300000|2020-10-26 16:05:00|6683.9|6682.1|6686.2|6684.4|6686.9|6684.5|6682.3|6679.9|315
1603728600000|2020-10-26 16:10:00|6686.1|6684.3|6685.3|6683.5|6687.3|6684.9|6684.5|6682.7|295
1603728900000|2020-10-26 16:15:00|6685.2|6683.4|6685|6683.2|6686.9|6685|6684.4|6682.6|266
1603729200000|2020-10-26 16:20:00|6684.9|6683.1|6684.1|6682.3|6685.2|6683.4|6682.5|6680.2|240
1603729500000|2020-10-26 16:25:00|6684.2|6682.4|6686.2|6684.4|6686.6|6684.6|6683.3|6681.5|245
1603729800000|2020-10-26 16:30:00|6686.3|6684.5|6685|6683.2|6686.3|6684.5|6683.4|6681.6|237
1603730100000|2020-10-26 16:35:00|6685.2|6683.4|6680.1|6678.3|6686.1|6684.3|6679.6|6677.3|277
1603730400000|2020-10-26 16:40:00|6680|6678.2|6679.5|6677.7|6681.2|6679.4|6679|6676.7|167
1603730700000|2020-10-26 16:45:00|6679.6|6677.8|6680.4|6678.6|6680.8|6679|6678.2|6676.4|198
1603731000000|2020-10-26 16:50:00|6680.3|6678.5|6680.7|6678.9|6681.6|6679.5|6679.3|6676.9|230
1603731300000|2020-10-26 16:55:00|6680.6|6678.8|6681.7|6679.9|6681.8|6680|6680.4|6678.5|199
1603731600000|2020-10-26 17:00:00|6681.6|6679.8|6683.5|6681.7|6683.7|6681.9|6680.2|6677.9|175
1603731900000|2020-10-26 17:05:00|6683.6|6681.8|6683.6|6681.8|6684.4|6682.6|6682.5|6680.7|197
1603732200000|2020-10-26 17:10:00|6683.5|6681.7|6684.2|6682.4|6684.9|6682.8|6683.4|6681.6|259
1603732500000|2020-10-26 17:15:00|6684.1|6682.3|6682.2|6680.4|6684.9|6682.6|6681.6|6679.8|227
1603732800000|2020-10-26 17:20:00|6682.1|6680.3|6680.3|6678.5|6682.8|6681|6679.4|6677.3|194
1603733100000|2020-10-26 17:25:00|6680.2|6678.4|6675.5|6673.7|6680.5|6678.7|6675.2|6673.4|252
1603733400000|2020-10-26 17:30:00|6675.4|6673.6|6671.8|6670|6675.6|6673.8|6671.8|6670|171
1603733700000|2020-10-26 17:35:00|6671.9|6670.1|6675.8|6674|6676.9|6674.6|6671.4|6669.5|240
1603734000000|2020-10-26 17:40:00|6675.7|6673.9|6674.6|6672.8|6676.9|6675.1|6674.2|6672.4|212
1603734300000|2020-10-26 17:45:00|6674.5|6672.7|6676.5|6674.7|6676.6|6674.8|6673.4|6671.6|219
1603734600000|2020-10-26 17:50:00|6676.6|6674.8|6678.4|6676.6|6681.5|6679.7|6676.3|6674.5|203
1603734900000|2020-10-26 17:55:00|6678.5|6676.7|6680.1|6678.3|6680.3|6678.5|6678|6676.2|121
1603735200000|2020-10-26 18:00:00|6679.8|6678|6679.6|6677.8|6680.5|6678.6|6679.4|6677.1|123
1603735500000|2020-10-26 18:05:00|6679.7|6677.9|6680.7|6678.9|6682.8|6681|6679.7|6677.9|132
1603735800000|2020-10-26 18:10:00|6680.8|6679|6682.7|6680.9|6682.9|6681.1|6680.7|6678.9|104
1603736100000|2020-10-26 18:15:00|6682.6|6680.8|6683.6|6681.8|6685.7|6683.9|6682.6|6680.3|156
1603736400000|2020-10-26 18:20:00|6682.6|6680.8|6683.6|6681.8|6684.8|6682.6|6682.4|6680.6|117
1603736700000|2020-10-26 18:25:00|6683.7|6681.9|6686.6|6684.8|6687.1|6685|6683.6|6681.8|148
1603737000000|2020-10-26 18:30:00|6686.7|6684.9|6683.6|6681.8|6686.7|6684.9|6683.6|6681.8|90
1603737300000|2020-10-26 18:35:00|6683.7|6681.9|6685.6|6683.8|6686.3|6684.5|6683.5|6681.7|93
1603737600000|2020-10-26 18:40:00|6685.7|6683.9|6686.6|6684.8|6688.1|6685.7|6685.5|6683.7|109
1603737900000|2020-10-26 18:45:00|6686.5|6684.7|6684.6|6682.8|6687.1|6684.7|6684.4|6682.6|80
1603738200000|2020-10-26 18:50:00|6684.7|6682.9|6685.1|6683.3|6686.7|6684.9|6684.6|6682.8|130
1603738500000|2020-10-26 18:55:00|6685.2|6683.4|6683.6|6681.8|6685.6|6683.8|6683.5|6681.7|116
1603738800000|2020-10-26 19:00:00|6683.5|6681.7|6683.4|6681.6|6687|6684.6|6683.3|6681|171
1603739100000|2020-10-26 19:05:00|6683.5|6681.7|6683.4|6681.6|6684.5|6682.3|6682.4|6680|146
1603739400000|2020-10-26 19:10:00|6683.5|6681.7|6683.9|6680.9|6684.4|6682.6|6682.3|6680|125
1603739700000|2020-10-26 19:15:00|6683.8|6680.8|6683.3|6681.5|6684|6681.6|6682.1|6679.7|120
1603740000000|2020-10-26 19:20:00|6683.4|6681.6|6682.1|6680.3|6685.2|6683.4|6682.1|6679.9|182
1603740300000|2020-10-26 19:25:00|6682.2|6680.4|6682.2|6680.4|6682.7|6680.5|6681.2|6679.1|220
1603740600000|2020-10-26 19:30:00|6682.3|6679.3|6682.5|6680.7|6683.4|6681.2|6680.2|6677.8|162
1603740900000|2020-10-26 19:35:00|6682.6|6680.8|6684.1|6681.1|6684.2|6681.8|6682.3|6680|162
1603741200000|2020-10-26 19:40:00|6683.5|6681.7|6683.5|6681.7|6684.3|6682.5|6683.3|6681|102
1603741500000|2020-10-26 19:45:00|6683.6|6681.8|6680.5|6678.7|6683.7|6681.9|6680.4|6678.6|122
1603741800000|2020-10-26 19:50:00|6680.4|6678.6|6681.3|6679.5|6682.3|6680|6680.4|6678.6|113
1603742100000|2020-10-26 19:55:00|6681.4|6679.6|6680.4|6678.6|6682.9|6680.5|6680.3|6678.5|143
1603742400000|2020-10-26 20:00:00|6680.5|6678.7|6680.6|6678.8|6681.1|6678.9|6680.3|6677.9|63
1603742700000|2020-10-26 20:05:00|6680.5|6678.7|6682.6|6680.8|6685.4|6683.1|6680.4|6678.2|132
1603743000000|2020-10-26 20:10:00|6682.4|6680.6|6681.5|6679.7|6683.1|6681|6681.4|6679.6|84
1603743300000|2020-10-26 20:15:00|6681.7|6679.9|6681.6|6679.8|6681.7|6679.9|6681.5|6679.7|47
1603743600000|2020-10-26 20:20:00|6681.7|6679.9|6680.8|6679|6683.1|6680.7|6680.6|6678.8|90
1603743900000|2020-10-26 20:25:00|6680.7|6678.9|6680.1|6678.3|6681.1|6679|6680.1|6677.9|74
1603744200000|2020-10-26 20:30:00|6679.9|6678.1|6678.4|6676.6|6680.3|6678.5|6678.2|6675.9|81
1603744500000|2020-10-26 20:35:00|6678.5|6676.7|6679.7|6677.9|6680.4|6677.9|6678.1|6676|93
1603744800000|2020-10-26 20:40:00|6679.6|6677.8|6680.1|6677.1|6680.4|6678|6679.4|6676.9|105
1603745100000|2020-10-26 20:45:00|6680.2|6677.2|6680.2|6677.2|6680.3|6678.2|6679.4|6676.9|86
1603745400000|2020-10-26 20:50:00|6680.1|6677.1|6680.1|6677.1|6680.4|6677.4|6679.9|6676.9|63
1603745700000|2020-10-26 20:55:00|6680|6677|6680.4|6676.4|6681.1|6678.1|6679.7|6676.1|119
1603746000000|2020-10-26 21:00:00|6679.9|6675.9|6680.2|6676.2|6680.2|6676.2|6679.7|6675.9|10
1603746300000|2020-10-26 21:05:00|6680.3|6676.3|6679.5|6675.5|6681.4|6677.4|6678|6674|110
1603746600000|2020-10-26 21:10:00|6679|6675|6679.3|6675.3|6680.2|6676.2|6678.7|6674.7|132
1603746900000|2020-10-26 21:15:00|6679.4|6675.4|6680.2|6676.2|6680.5|6676.5|6679.4|6675.4|82
1603747200000|2020-10-26 21:20:00|6679.9|6675.9|6679.5|6675.5|6680.3|6676.3|6679.2|6675.2|72
1603747500000|2020-10-26 21:25:00|6679.6|6675.6|6679.5|6675.5|6679.8|6675.8|6679.1|6675.1|122
1603747800000|2020-10-26 21:30:00|6679.2|6675.2|6679.9|6675.9|6680.1|6676.1|6679.1|6675.1|114
1603748100000|2020-10-26 21:35:00|6679.8|6675.8|6679.3|6675.3|6680|6676|6679.2|6675.2|119
1603748400000|2020-10-26 21:40:00|6679.8|6675.8|6683.6|6679.6|6683.6|6679.6|6677.1|6673.1|234
1603748700000|2020-10-26 21:45:00|6684.4|6680.4|6681.6|6677.6|6684.7|6680.7|6678.8|6674.8|348
1603749000000|2020-10-26 21:50:00|6681.5|6677.5|6675.6|6671.6|6682.2|6678.2|6675|6671|307
1603749300000|2020-10-26 21:55:00|6675.5|6671.5|6676|6672|6676.2|6672.2|6673.8|6670.2|228
1603749600000|2020-10-26 22:00:00|6675.9|6671.9|6678.1|6675.1|6678.6|6675.3|6674.5|6670.5|327
1603749900000|2020-10-26 22:05:00|6678.2|6675.2|6676.1|6673.1|6678.6|6675.6|6676|6673|193
1603750200000|2020-10-26 22:10:00|6676|6673|6676.2|6673.2|6677|6674|6675.7|6672.7|122
1603750500000|2020-10-26 22:15:00|6676.4|6673.4|6676.5|6673.5|6676.8|6673.8|6676.1|6673.1|104
1603750800000|2020-10-26 22:20:00|6676.4|6673.4|6678.7|6675.7|6679.1|6676.1|6675.9|6672.9|134
1603751100000|2020-10-26 22:25:00|6678.8|6675.8|6679|6676|6679.7|6676.8|6678.3|6675.3|116
1603751400000|2020-10-26 22:30:00|6678.9|6675.9|6679.1|6676.1|6680.2|6677.2|6678|6675|134
1603751700000|2020-10-26 22:35:00|6679|6676|6679.6|6676.6|6679.9|6676.9|6678.9|6675.9|103
1603752000000|2020-10-26 22:40:00|6679.5|6676.5|6679.5|6676.5|6679.7|6676.7|6679.2|6676.2|59
1603752300000|2020-10-26 22:45:00|6679.6|6676.6|6678.5|6675.5|6679.6|6676.6|6678.4|6675.4|75
1603752600000|2020-10-26 22:50:00|6678.4|6675.4|6678.1|6675.1|6678.6|6676.3|6677.9|6674.9|55
1603752900000|2020-10-26 22:55:00|6678|6675|6677.9|6674.9|6679|6676.3|6676.9|6674.1|106
1603753200000|2020-10-26 23:00:00|6678|6675|6678.7|6676.9|6679.4|6676.9|6677.1|6674.1|226
1603753500000|2020-10-26 23:05:00|6678.6|6676.8|6679.7|6677.9|6680.9|6677.9|6678.6|6676.6|147
1603753800000|2020-10-26 23:10:00|6680.2|6677.2|6680.1|6677.1|6680.4|6677.5|6678.8|6676.5|199
1603754100000|2020-10-26 23:15:00|6680.3|6677.3|6680.9|6677.9|6681|6678|6678.2|6675.8|193
1603754400000|2020-10-26 23:20:00|6680.8|6677.8|6679.1|6676.1|6680.8|6678.5|6678.3|6675.6|282
1603754700000|2020-10-26 23:25:00|6679|6676|6680.1|6677.1|6680.4|6677.9|6678.7|6676|238
1603755000000|2020-10-26 23:30:00|6680|6677|6680.1|6677.1|6680.3|6677.8|6679.5|6676.7|91
1603755300000|2020-10-26 23:35:00|6680.2|6677.2|6679.9|6678.1|6680.5|6678.1|6679.2|6676.7|85
1603755600000|2020-10-26 23:40:00|6679.5|6677.7|6680.6|6677.6|6681.5|6679.1|6679.5|6677.1|156
1603755900000|2020-10-26 23:45:00|6680.7|6677.7|6680.2|6677.2|6681.1|6678.1|6677.6|6675.1|325
1603756200000|2020-10-26 23:50:00|6680.4|6677.4|6678.1|6675.1|6680.5|6677.5|6677.3|6674.8|195
1603756500000|2020-10-26 23:55:00|6678.3|6675.3|6676.6|6674.8|6678.3|6675.5|6675.9|6673.3|183
1603756800000|2020-10-27 00:00:00|6676.7|6674.9|6680.6|6678.8|6681.6|6679.3|6676|6674.2|554
1603757100000|2020-10-27 00:05:00|6680.5|6678.7|6682.3|6679.3|6682.3|6679.9|6678.7|6676.3|351
1603757400000|2020-10-27 00:10:00|6682|6679|6687.1|6684.1|6687.1|6684.2|6681.7|6679|295
1603757700000|2020-10-27 00:15:00|6687|6684|6686.2|6683.2|6687.9|6685.5|6684.1|6681.6|338
1603758000000|2020-10-27 00:20:00|6685.6|6683.8|6686.2|6683.2|6688.6|6686|6685.4|6682.9|247
1603758300000|2020-10-27 00:25:00|6686.1|6683.1|6686.2|6683.2|6687.2|6684.7|6685.3|6682.7|204
1603758600000|2020-10-27 00:30:00|6685.8|6682.8|6684.4|6682.6|6685.9|6683.5|6683.5|6681.3|190
1603758900000|2020-10-27 00:35:00|6685|6682|6685.3|6682.3|6685.3|6682.9|6684.2|6681.7|103
1603759200000|2020-10-27 00:40:00|6684.6|6682.8|6683.1|6681.3|6685.2|6682.9|6682.5|6680|226
1603759500000|2020-10-27 00:45:00|6683.7|6680.7|6683.7|6681.9|6684.3|6681.9|6682.6|6680.1|251
1603759800000|2020-10-27 00:50:00|6683.6|6681.8|6683.1|6680.1|6684.4|6681.9|6683|6680|158
1603760100000|2020-10-27 00:55:00|6683.2|6680.2|6683.8|6682|6684.2|6682|6681.5|6679.1|246
1603760400000|2020-10-27 01:00:00|6683.7|6681.9|6685.7|6683.9|6688.4|6685.9|6683.5|6681.7|229
1603760700000|2020-10-27 01:05:00|6685.6|6683.8|6685.6|6683.8|6686.6|6684.2|6685.3|6682.9|76
1603761000000|2020-10-27 01:10:00|6685.7|6683.9|6683.6|6681.8|6685.7|6683.9|6683.5|6681.1|109
1603761300000|2020-10-27 01:15:00|6683.7|6681.9|6682.2|6679.2|6685.3|6682.9|6681.4|6678.9|221
1603761600000|2020-10-27 01:20:00|6681.5|6679.7|6685.2|6683.4|6686|6684.1|6681.3|6678.9|268
1603761900000|2020-10-27 01:25:00|6685.3|6683.5|6687.2|6684.2|6687.2|6685.1|6684.9|6682.4|187
1603762200000|2020-10-27 01:30:00|6686.6|6684.8|6681.4|6679.6|6687.8|6685.6|6680.7|6678.5|371
1603762500000|2020-10-27 01:35:00|6681.5|6679.7|6683.5|6681.7|6684.5|6682.1|6680.8|6678.6|318
1603762800000|2020-10-27 01:40:00|6683.6|6681.8|6683.4|6681.6|6684.3|6682|6682.4|6680|241
1603763100000|2020-10-27 01:45:00|6683.5|6681.7|6683.6|6681.8|6684.5|6682.3|6682.4|6679.7|303
1603763400000|2020-10-27 01:50:00|6684.1|6681.1|6684|6681|6684.4|6682|6681|6678.8|266
1603763700000|2020-10-27 01:55:00|6683.9|6680.9|6683.9|6680.9|6684.4|6681.9|6681.5|6679.1|283
1603764000000|2020-10-27 02:00:00|6683.4|6681.6|6685.4|6682.4|6686.4|6683.8|6683.2|6681|266
1603764300000|2020-10-27 02:05:00|6685.3|6682.3|6686.6|6684.8|6687.4|6684.9|6683.2|6680.6|195
1603764600000|2020-10-27 02:10:00|6687.1|6684.1|6690.2|6687.2|6691.1|6688.6|6686.4|6684|255
1603764900000|2020-10-27 02:15:00|6690.1|6687.1|6689.2|6686.2|6692|6689.1|6688.6|6685.9|260
1603765200000|2020-10-27 02:20:00|6689.1|6686.1|6690.9|6689.1|6691.7|6689.1|6689.1|6686.1|194
1603765500000|2020-10-27 02:25:00|6691.2|6689.4|6692.2|6689.2|6693.4|6690.8|6690.6|6688|220
1603765800000|2020-10-27 02:30:00|6692.1|6689.1|6691|6688|6693.5|6691.5|6690.5|6688|208
1603766100000|2020-10-27 02:35:00|6690.3|6688.5|6691.5|6689.7|6692.1|6689.7|6690|6687.6|188
1603766400000|2020-10-27 02:40:00|6691.4|6689.6|6692.7|6690.9|6694|6691.6|6691.4|6689.6|293
1603766700000|2020-10-27 02:45:00|6692.6|6690.8|6691.3|6689.5|6694.6|6692.4|6690.9|6688.2|200
1603767000000|2020-10-27 02:50:00|6691.8|6688.8|6691.5|6688.5|6692.2|6689.7|6691|6688.3|205
1603767300000|2020-10-27 02:55:00|6691.4|6688.4|6695|6692|6695.1|6692.4|6691.3|6688.3|267
1603767600000|2020-10-27 03:00:00|6695.1|6692.1|6691.6|6688.6|6695.1|6692.6|6690.9|6688.3|210
1603767900000|2020-10-27 03:05:00|6691.7|6688.7|6691.2|6688.2|6691.7|6688.7|6689.1|6686.5|169
1603768200000|2020-10-27 03:10:00|6691.3|6688.3|6690.7|6687.7|6693|6690.7|6689.9|6687.3|237
1603768500000|2020-10-27 03:15:00|6690.8|6687.8|6690.3|6688.5|6691.2|6688.7|6688.5|6685.8|161
1603768800000|2020-10-27 03:20:00|6690.4|6688.6|6691|6688|6691.3|6688.8|6690|6687.6|125
1603769100000|2020-10-27 03:25:00|6690.9|6687.9|6690.3|6688.5|6691.3|6688.6|6690|6687|179
1603769400000|2020-10-27 03:30:00|6690.4|6688.6|6691.2|6688.2|6691.6|6689.3|6690.1|6687.1|216
1603769700000|2020-10-27 03:35:00|6691.4|6688.4|6689.8|6688|6691.4|6688.7|6689.8|6687.2|111
1603770000000|2020-10-27 03:40:00|6690.3|6687.3|6689.9|6686.9|6690.3|6687.8|6688.6|6686.3|115
1603770300000|2020-10-27 03:45:00|6689.3|6687.5|6689.9|6686.9|6690.3|6687.9|6688.4|6685.8|163
1603770600000|2020-10-27 03:50:00|6690|6687|6691.4|6689.6|6692.3|6689.9|6689.3|6686.8|127
1603770900000|2020-10-27 03:55:00|6692|6689|6691.9|6688.9|6692.2|6689.9|6690.2|6687.3|141
1603771200000|2020-10-27 04:00:00|6692|6689|6692.2|6689.2|6692.8|6690.3|6691.5|6688.9|143
1603771500000|2020-10-27 04:05:00|6692.3|6689.3|6692.3|6689.3|6692.4|6689.4|6692.1|6689.1|50
1603771800000|2020-10-27 04:10:00|6692.2|6689.2|6691.3|6688.3|6692.3|6689.5|6691.1|6688.1|130
1603772100000|2020-10-27 04:15:00|6691.4|6688.4|6693.1|6691.3|6693.8|6691.3|6691.2|6688.4|102
1603772400000|2020-10-27 04:20:00|6693|6691.2|6692.7|6690.9|6693.5|6691.4|6692.4|6689.9|191
1603772700000|2020-10-27 04:25:00|6692.8|6691|6692.2|6690.4|6693.5|6691|6692|6689.9|113
1603773000000|2020-10-27 04:30:00|6692.3|6690.5|6691.9|6688.9|6693.2|6690.9|6690.9|6688.5|160
1603773300000|2020-10-27 04:35:00|6691.7|6688.7|6692.7|6690.9|6694|6691.5|6691.2|6688.7|159
1603773600000|2020-10-27 04:40:00|6693.3|6690.3|6692.8|6691|6694|6691.5|6692.6|6690.1|121
1603773900000|2020-10-27 04:45:00|6692.6|6690.8|6691.5|6689.7|6693.4|6690.9|6691.5|6689|125
1603774200000|2020-10-27 04:50:00|6691.6|6689.8|6691.3|6689.5|6692.3|6689.8|6691.1|6688.7|103
1603774500000|2020-10-27 04:55:00|6691.2|6689.4|6691.5|6689.7|6692.9|6690.5|6691.2|6688.8|168
1603774800000|2020-10-27 05:00:00|6692.1|6689.1|6692.8|6691|6693.7|6691.5|6691.7|6689.1|204
1603775100000|2020-10-27 05:05:00|6693.4|6690.4|6691.8|6690|6693.4|6690.9|6691.2|6688.7|252
1603775400000|2020-10-27 05:10:00|6691.9|6690.1|6692.4|6689.4|6693.2|6690.7|6691.5|6689|243
1603775700000|2020-10-27 05:15:00|6692.6|6689.6|6692.9|6689.9|6693.7|6691.5|6691.5|6689.1|139
1603776000000|2020-10-27 05:20:00|6693|6690|6693.5|6691.7|6694.4|6691.8|6692.2|6689.4|148
1603776300000|2020-10-27 05:25:00|6693.6|6691.8|6693.8|6690.8|6694.4|6691.8|6692.4|6689.8|250
1603776600000|2020-10-27 05:30:00|6694|6691|6693.2|6691.4|6695|6692.1|6693.2|6690.4|259
1603776900000|2020-10-27 05:35:00|6693.1|6691.3|6692.5|6690.7|6694|6691.6|6692.4|6689.9|149
1603777200000|2020-10-27 05:40:00|6693.1|6690.1|6690.8|6687.8|6693.1|6690.8|6689.3|6686.9|289
1603777500000|2020-10-27 05:45:00|6690.9|6687.9|6691.8|6688.8|6692.4|6690.2|6690|6687.4|239
1603777800000|2020-10-27 05:50:00|6691.9|6688.9|6690.7|6687.7|6691.9|6689.3|6688.9|6686.1|242
1603778100000|2020-10-27 05:55:00|6690.6|6687.6|6692|6689|6693.1|6690.7|6689|6686.3|320
1603778400000|2020-10-27 06:00:00|6691.9|6688.9|6693.4|6691.6|6695.1|6692.2|6691.4|6688.8|386
1603778700000|2020-10-27 06:05:00|6693.9|6690.9|6695|6692|6695|6692.4|6693.7|6690.7|244
1603779000000|2020-10-27 06:10:00|6695.1|6692.1|6698.3|6695.3|6698.5|6696|6693.7|6691.1|330
1603779300000|2020-10-27 06:15:00|6697.5|6695.7|6696.2|6693.2|6698.6|6696.1|6695.7|6693|332
1603779600000|2020-10-27 06:20:00|6695.4|6693.6|6697.3|6695.5|6698.2|6696.3|6695.1|6692.4|284
1603779900000|2020-10-27 06:25:00|6697.4|6695.6|6694.1|6692.3|6698.3|6696.1|6694|6691.7|220
1603780200000|2020-10-27 06:30:00|6694.3|6692.5|6693.9|6690.9|6695.2|6693.1|6693.2|6690.5|274
1603780500000|2020-10-27 06:35:00|6694|6691|6693.4|6690.4|6694|6691.5|6692.4|6690.1|152
1603780800000|2020-10-27 06:40:00|6693.5|6690.5|6691.4|6689.6|6694|6691.7|6691.4|6689.6|187
1603781100000|2020-10-27 06:45:00|6691.3|6689.5|6689.4|6687.6|6691.6|6689.8|6689.2|6687.4|178
1603781400000|2020-10-27 06:50:00|6689.3|6687.5|6690.3|6688.5|6690.9|6688.5|6687.7|6685.9|172
1603781700000|2020-10-27 06:55:00|6690.4|6688.6|6691|6688|6691.4|6689.6|6689.8|6687.9|172
1603782000000|2020-10-27 07:00:00|6690.9|6687.9|6689.5|6687.7|6690.9|6688.8|6688.7|6686.9|195
1603782300000|2020-10-27 07:05:00|6689.6|6687.8|6686.1|6683.1|6689.7|6687.8|6685|6682.6|225
1603782600000|2020-10-27 07:10:00|6685.6|6683.8|6686.2|6684.4|6687.9|6685.4|6685.5|6683.2|209
1603782900000|2020-10-27 07:15:00|6686.1|6684.3|6687|6685.2|6689.2|6686.8|6686.1|6683.8|213
1603783200000|2020-10-27 07:20:00|6686.9|6685.1|6688.6|6686.8|6689.6|6687.3|6686.8|6684.5|219
1603783500000|2020-10-27 07:25:00|6688.5|6686.7|6686.7|6683.7|6689.5|6687.2|6685.6|6683.2|217
1603783800000|2020-10-27 07:30:00|6686.6|6683.6|6684.4|6682.6|6686.8|6684.3|6683.1|6681|211
1603784100000|2020-10-27 07:35:00|6684.5|6682.7|6684.6|6682.8|6685.2|6683.1|6683.5|6681.7|175
1603784400000|2020-10-27 07:40:00|6684.5|6682.7|6682.5|6680.7|6684.6|6682.8|6681.3|6679.4|183
1603784700000|2020-10-27 07:45:00|6682.6|6680.8|6685.8|6684|6687.1|6684.9|6682.5|6680.7|174
1603785000000|2020-10-27 07:50:00|6685.7|6683.9|6685.8|6684|6686.7|6684.5|6684.7|6682.9|167
1603785300000|2020-10-27 07:55:00|6685.7|6683.9|6684.7|6682.9|6686.5|6684.7|6684.6|6682.8|189
1603785600000|2020-10-27 08:00:00|6684.8|6683|6685.5|6683.7|6687|6685.2|6683.1|6681.3|286
1603785900000|2020-10-27 08:05:00|6685.4|6683.6|6683.8|6682|6687.9|6686.1|6683.8|6682|251
1603786200000|2020-10-27 08:10:00|6683.4|6681.6|6681.6|6679.8|6683.6|6681.8|6681.2|6679.4|319
1603786500000|2020-10-27 08:15:00|6681.7|6679.9|6685.8|6684|6685.8|6684|6681.5|6679.7|348
1603786800000|2020-10-27 08:20:00|6685.7|6683.9|6684.3|6682.5|6685.7|6683.9|6682.5|6680.7|237
1603787100000|2020-10-27 08:25:00|6684.4|6682.6|6685.4|6683.6|6686.3|6684.5|6683.6|6681.8|327
1603787400000|2020-10-27 08:30:00|6685.5|6683.7|6686.6|6684.8|6687.7|6685.9|6684.4|6682.6|239
1603787700000|2020-10-27 08:35:00|6686.5|6684.7|6687.7|6685.9|6688.3|6686.5|6686.3|6684.5|179
1603788000000|2020-10-27 08:40:00|6687.6|6685.8|6690|6688.2|6692.2|6690.4|6687.6|6685.8|222
1603788300000|2020-10-27 08:45:00|6690.1|6688.3|6689.6|6687.8|6690.7|6688.9|6688.7|6686.9|274
1603788600000|2020-10-27 08:50:00|6689.7|6687.9|6689|6687.2|6689.8|6688|6687|6685.2|213
1603788900000|2020-10-27 08:55:00|6689.1|6687.3|6687.5|6685.7|6690.3|6688.5|6687|6685|192
1603789200000|2020-10-27 09:00:00|6687.4|6685.6|6686|6684.2|6687.5|6685.7|6685|6683.2|170
1603789500000|2020-10-27 09:05:00|6685.8|6684|6683.8|6682|6687|6685.2|6683.8|6682|201
1603789800000|2020-10-27 09:10:00|6683.9|6682.1|6686.9|6685.1|6687.4|6685.6|6682.5|6680.7|225
1603790100000|2020-10-27 09:15:00|6686.8|6685|6683.1|6681.3|6686.9|6685.1|6682.8|6681|228
1603790400000|2020-10-27 09:20:00|6683|6681.2|6687.6|6685.8|6687.7|6685.9|6682.9|6681.1|210
1603790700000|2020-10-27 09:25:00|6687.7|6685.9|6690.2|6688.4|6690.4|6688.6|6687.6|6685.8|194
1603791000000|2020-10-27 09:30:00|6690.1|6688.3|6690.8|6689|6691.8|6690|6689.6|6687.6|242
1603791300000|2020-10-27 09:35:00|6691.1|6689.3|6691.2|6689.4|6692.4|6690.6|6690.6|6688.8|223
1603791600000|2020-10-27 09:40:00|6690.9|6689.1|6688.7|6686.9|6691.3|6689.5|6688.7|6686.9|181
1603791900000|2020-10-27 09:45:00|6688.8|6687|6689.6|6687.8|6689.7|6687.9|6688.7|6686.9|175
1603792200000|2020-10-27 09:50:00|6689.8|6688|6688.2|6686.4|6690.7|6688.9|6688.1|6686|195
1603792500000|2020-10-27 09:55:00|6688.1|6686.3|6686.9|6685.1|6688.2|6686.4|6684|6681.8|237
1603792800000|2020-10-27 10:00:00|6687.2|6685.4|6687.6|6685.8|6688.6|6686.7|6685.8|6684|223
1603793100000|2020-10-27 10:05:00|6687.5|6685.7|6689.6|6687.8|6690.9|6688.6|6687.5|6685.6|217
1603793400000|2020-10-27 10:10:00|6689.7|6687.9|6688.7|6686.9|6690.7|6688.6|6688.7|6686.5|192
1603793700000|2020-10-27 10:15:00|6688.8|6687|6688.9|6687.1|6690.4|6687.9|6688.5|6686.6|166
1603794000000|2020-10-27 10:20:00|6688.8|6687|6689|6687.2|6689.8|6687.4|6687.3|6685.1|184
1603794300000|2020-10-27 10:25:00|6689.1|6687.3|6687.4|6685.6|6690.7|6688.9|6687.3|6685.5|154
1603794600000|2020-10-27 10:30:00|6687.5|6685.7|6689.4|6687.6|6689.8|6688|6686.9|6684.9|164
1603794900000|2020-10-27 10:35:00|6689.5|6687.7|6690.2|6688.4|6691.6|6689.2|6688.6|6686.6|173
1603795200000|2020-10-27 10:40:00|6690.3|6688.5|6692.6|6690.8|6693.4|6691|6689.9|6687.6|175
1603795500000|2020-10-27 10:45:00|6692.5|6690.7|6690|6688.2|6692.6|6690.8|6688.5|6686.7|178
1603795800000|2020-10-27 10:50:00|6690.1|6688.3|6691.6|6689.8|6691.6|6689.8|6689.5|6687.6|164
1603796100000|2020-10-27 10:55:00|6691.5|6689.7|6694.5|6692.7|6694.6|6692.8|6690.9|6689.1|224
1603796400000|2020-10-27 11:00:00|6694.4|6692.6|6695.7|6693.9|6696.4|6694.6|6694.4|6692.6|198
1603796700000|2020-10-27 11:05:00|6695.6|6693.8|6696.2|6694.4|6697.1|6695.3|6694.7|6692.9|210
1603797000000|2020-10-27 11:10:00|6696.3|6694.5|6696.7|6694.9|6700.2|6698|6696.1|6694.3|174
1603797300000|2020-10-27 11:15:00|6696.6|6694.8|6696.5|6694.7|6698.7|6696.9|6694.8|6693|219
1603797600000|2020-10-27 11:20:00|6696.4|6694.6|6696.4|6694.6|6697.5|6695.7|6695.4|6693.6|225
1603797900000|2020-10-27 11:25:00|6696.3|6694.5|6698.2|6696.4|6698.8|6697|6696.3|6694.5|150
1603798200000|2020-10-27 11:30:00|6698.6|6696.8|6698.8|6697|6699.5|6697.5|6697|6695.1|231
1603798500000|2020-10-27 11:35:00|6698.9|6697.1|6702.1|6700.3|6702.8|6700.7|6698.4|6696.6|206
1603798800000|2020-10-27 11:40:00|6702|6700.2|6703.5|6701.7|6704.2|6702.4|6701.7|6699.9|192
1603799100000|2020-10-27 11:45:00|6703.6|6701.8|6706.5|6704.7|6706.6|6704.8|6703.5|6701.5|249
1603799400000|2020-10-27 11:50:00|6706.6|6704.8|6705.9|6704.1|6707.5|6705.7|6705.2|6703.4|232
1603799700000|2020-10-27 11:55:00|6706|6704.2|6704.3|6702.5|6706.5|6704.7|6703.3|6701.5|185
1603800000000|2020-10-27 12:00:00|6704.4|6702.6|6708.4|6706.6|6715.1|6712.8|6704.3|6702.5|333
1603800300000|2020-10-27 12:05:00|6708.3|6706.5|6707.5|6705.7|6711.5|6709.7|6707.5|6705.7|219
1603800600000|2020-10-27 12:10:00|6707.4|6705.6|6706.7|6704.9|6707.6|6705.8|6705.5|6703.3|135
1603800900000|2020-10-27 12:15:00|6706.8|6705|6708.6|6706.8|6709.7|6707.9|6706.7|6704.9|240
1603801200000|2020-10-27 12:20:00|6708.7|6706.9|6706.8|6705|6709.7|6707.9|6706.7|6704.9|242
1603801500000|2020-10-27 12:25:00|6706.9|6705.1|6704.5|6701.5|6707.8|6706|6704.3|6701.3|189
1603801800000|2020-10-27 12:30:00|6704.7|6701.7|6706.7|6704.9|6706.7|6704.9|6704.4|6701.5|180
1603802100000|2020-10-27 12:35:00|6706.6|6704.8|6704.9|6703.1|6707.6|6705.8|6704.6|6702.8|150
1603802400000|2020-10-27 12:40:00|6705|6703.2|6702.5|6700.7|6705.5|6703.7|6702.1|6700.3|182
1603802700000|2020-10-27 12:45:00|6702.6|6700.8|6703.8|6702|6704.2|6702.4|6702.5|6700.7|134
1603803000000|2020-10-27 12:50:00|6703.7|6701.9|6704|6702.2|6705.5|6703.7|6703.5|6701.7|162
1603803300000|2020-10-27 12:55:00|6704.1|6702.3|6705.6|6703.8|6705.6|6703.8|6704|6702.2|137
1603803600000|2020-10-27 13:00:00|6706.3|6704.5|6706.3|6704.5|6707.3|6705.5|6704.7|6702.4|197
1603803900000|2020-10-27 13:05:00|6706.4|6704.6|6710.5|6708.7|6711.5|6709.7|6706.2|6704.4|309
1603804200000|2020-10-27 13:10:00|6710.6|6708.8|6708.3|6706.5|6711.4|6709.6|6708.1|6706.3|225
1603804500000|2020-10-27 13:15:00|6708.4|6706.6|6708.2|6706.4|6709.4|6707.6|6707.3|6705.5|219
1603804800000|2020-10-27 13:20:00|6708|6706.2|6709.5|6707.7|6709.6|6707.8|6706.8|6705|221
1603805100000|2020-10-27 13:25:00|6709.4|6707.6|6707.8|6706|6709.4|6707.6|6706.4|6704.6|220
1603805400000|2020-10-27 13:30:00|6707.9|6706.1|6703.7|6701.9|6707.9|6706.1|6702.4|6700.6|406
1603805700000|2020-10-27 13:35:00|6703.6|6701.8|6706.4|6704.6|6708|6706.2|6703.1|6701.3|358
1603806000000|2020-10-27 13:40:00|6706.5|6704.7|6710.3|6708.5|6710.5|6708.7|6706|6704.2|309
1603806300000|2020-10-27 13:45:00|6710.2|6708.4|6706.1|6704.3|6710.8|6709|6704.6|6702.5|338
1603806600000|2020-10-27 13:50:00|6706.3|6704.5|6706.5|6704.7|6708.3|6706.5|6706|6704.2|346
1603806900000|2020-10-27 13:55:00|6706.6|6704.8|6708.9|6705.9|6709.4|6707.6|6706.5|6704.7|207
1603807200000|2020-10-27 14:00:00|6708.7|6705.7|6708.4|6706.6|6710.6|6708.8|6707.6|6704.9|250
1603807500000|2020-10-27 14:05:00|6708.3|6706.5|6709.3|6707.5|6710.5|6708.7|6707.9|6706.1|292
1603807800000|2020-10-27 14:10:00|6709.4|6707.6|6709.4|6707.6|6710.5|6708.7|6708.8|6707|242
1603808100000|2020-10-27 14:15:00|6709.5|6707.7|6708.3|6706.5|6709.6|6707.8|6706.9|6705.1|346
1603808400000|2020-10-27 14:20:00|6708.4|6706.6|6705.5|6703.7|6709.6|6707.8|6705.4|6703.6|321
1603808700000|2020-10-27 14:25:00|6705.7|6703.9|6707.5|6705.7|6709.1|6707|6704.9|6703.1|272
1603809000000|2020-10-27 14:30:00|6707.6|6705.8|6713.5|6711.7|6713.7|6711.9|6707.5|6705.7|346
1603809300000|2020-10-27 14:35:00|6713.6|6711.8|6711.5|6709.7|6714.5|6712.7|6710.6|6708.8|326
1603809600000|2020-10-27 14:40:00|6711.4|6709.6|6713.6|6711.8|6713.7|6711.9|6710.4|6708.6|318
1603809900000|2020-10-27 14:45:00|6713.5|6711.7|6719.6|6717.8|6720.6|6718.8|6713.5|6711.7|392
1603810200000|2020-10-27 14:50:00|6719.7|6717.9|6719.6|6717.8|6720.6|6718.8|6717.9|6716.1|263
1603810500000|2020-10-27 14:55:00|6719.5|6717.7|6717.5|6715.7|6720.4|6718.5|6716.3|6714.5|248
1603810800000|2020-10-27 15:00:00|6717.6|6715.8|6717.4|6715.6|6718|6716.2|6714.8|6713|250
1603811100000|2020-10-27 15:05:00|6717.3|6715.5|6719.5|6717.7|6719.5|6717.7|6716|6714.2|192
1603811400000|2020-10-27 15:10:00|6719.4|6717.6|6716.5|6714.7|6720|6718.2|6715.3|6713.5|213
1603811700000|2020-10-27 15:15:00|6716.6|6714.8|6717.5|6715.7|6718.9|6716.5|6715.9|6714.1|200
1603812000000|2020-10-27 15:20:00|6717.6|6715.8|6715.4|6713.6|6717.7|6715.8|6714.2|6712.4|162
1603812300000|2020-10-27 15:25:00|6715.3|6713.5|6717|6715.2|6717.2|6715.4|6714.7|6712.9|158
1603812600000|2020-10-27 15:30:00|6717.3|6715.5|6716.3|6714.5|6717.6|6715.8|6715.4|6713.6|244
1603812900000|2020-10-27 15:35:00|6716.4|6714.6|6720.3|6718.5|6720.5|6718.7|6716.3|6714.5|209
1603813200000|2020-10-27 15:40:00|6720.4|6718.6|6720.5|6718.7|6725|6723.2|6719.5|6717.4|306
1603813500000|2020-10-27 15:45:00|6720.4|6718.6|6718.3|6716.5|6720.7|6718.9|6716.6|6714.8|263
1603813800000|2020-10-27 15:50:00|6718.2|6716.4|6719.4|6717.6|6720.5|6718.7|6716.6|6714.8|256
1603814100000|2020-10-27 15:55:00|6719.3|6717.5|6717.7|6715.9|6720.6|6718.8|6716.5|6714.7|304
1603814400000|2020-10-27 16:00:00|6717.8|6716|6718.3|6716.5|6718.7|6716.9|6716.5|6714.7|367
1603814700000|2020-10-27 16:05:00|6718.9|6715.9|6720.5|6718.7|6720.7|6718.9|6718.4|6715.8|313
1603815000000|2020-10-27 16:10:00|6720.7|6718.9|6720.3|6718.5|6721.6|6719.8|6719.2|6717.4|180
1603815300000|2020-10-27 16:15:00|6720.4|6718.6|6718.7|6716.9|6721.4|6719.6|6718.3|6716.1|206
1603815600000|2020-10-27 16:20:00|6718.8|6717|6721.5|6719.7|6721.9|6720.1|6718.8|6717|241
1603815900000|2020-10-27 16:25:00|6721.6|6719.8|6720.2|6718.4|6722.1|6720.3|6719.5|6717.7|226
1603816200000|2020-10-27 16:30:00|6720.1|6718.3|6718.7|6716.9|6720.6|6718.8|6718.2|6716.3|256
1603816500000|2020-10-27 16:35:00|6719.2|6717.4|6715.4|6713.6|6719.3|6717.5|6715.3|6713.5|230
1603816800000|2020-10-27 16:40:00|6715.5|6713.7|6714.4|6712.6|6716.3|6714.5|6714.3|6712.5|151
1603817100000|2020-10-27 16:45:00|6714.5|6712.7|6716.5|6714.7|6717.4|6715.6|6714.2|6712.2|226
1603817400000|2020-10-27 16:50:00|6716.4|6714.6|6717.9|6716.1|6718.4|6716.6|6716.3|6714|153
1603817700000|2020-10-27 16:55:00|6717.8|6716|6719.3|6717.5|6719.3|6717.5|6717.4|6715.6|163
1603818000000|2020-10-27 17:00:00|6719.2|6717.4|6718.8|6717|6720|6718.2|6718.3|6716.3|171
1603818300000|2020-10-27 17:05:00|6718.9|6717.1|6719.5|6717.7|6720.7|6718.9|6718.7|6716.9|166
1603818600000|2020-10-27 17:10:00|6719.6|6717.8|6718.5|6716.7|6719.7|6717.9|6718.1|6715.9|164
1603818900000|2020-10-27 17:15:00|6718.4|6716.6|6719.3|6717.5|6719.6|6717.8|6718.3|6716.5|159
1603819200000|2020-10-27 17:20:00|6719.4|6717.6|6722.3|6720.5|6722.4|6720.6|6719.3|6717.5|200
1603819500000|2020-10-27 17:25:00|6722.2|6720.4|6723.5|6721.7|6723.5|6721.7|6721.4|6719.6|194
1603819800000|2020-10-27 17:30:00|6723.4|6721.6|6724.4|6722.6|6724.7|6722.9|6723.3|6721.5|150
1603820100000|2020-10-27 17:35:00|6724.5|6722.7|6723.4|6721.6|6725.1|6723.3|6723.3|6721.5|157
1603820400000|2020-10-27 17:40:00|6723.3|6721.5|6721.3|6719.5|6723.4|6721.6|6720.7|6718.9|172
1603820700000|2020-10-27 17:45:00|6721.4|6719.6|6722.1|6720.3|6722.3|6720.5|6721.3|6719.5|166
1603821000000|2020-10-27 17:50:00|6722.2|6720.4|6721.4|6719.6|6723.6|6721.8|6721.3|6719.2|129
1603821300000|2020-10-27 17:55:00|6721.5|6719.7|6720.8|6717.8|6722.5|6720.7|6720.2|6717.8|127
1603821600000|2020-10-27 18:00:00|6720.9|6717.9|6720.3|6718.5|6721.2|6718.8|6720|6717.9|81
1603821900000|2020-10-27 18:05:00|6720.2|6718.4|6721.3|6719.5|6722.1|6719.7|6720.2|6718.4|54
1603822200000|2020-10-27 18:10:00|6721.2|6719.4|6722.3|6720.5|6722.3|6720.5|6720.2|6718|97
1603822500000|2020-10-27 18:15:00|6722.2|6720.4|6720.1|6718.3|6722.3|6720.5|6719.9|6717.7|74
1603822800000|2020-10-27 18:20:00|6720|6718.2|6720.2|6718.4|6720.3|6718.5|6720|6718.2|65
1603823100000|2020-10-27 18:25:00|6720.3|6718.5|6719.4|6717.6|6720.8|6718.6|6719.4|6717.6|82
1603823400000|2020-10-27 18:30:00|6719.5|6717.7|6719.5|6717.7|6720|6717.7|6718.4|6716.6|68
1603823700000|2020-10-27 18:35:00|6719.4|6717.6|6718.3|6716.5|6719.7|6717.9|6718.3|6716|56
1603824000000|2020-10-27 18:40:00|6718.4|6716.6|6717.3|6715.5|6718.4|6716.6|6716.6|6714.8|92
1603824300000|2020-10-27 18:45:00|6717.2|6715.4|6716.5|6714.7|6717.4|6715.6|6715.2|6713.4|112
1603824600000|2020-10-27 18:50:00|6716.4|6714.6|6713.4|6711.6|6716.6|6714.8|6713.4|6711.6|134
1603824900000|2020-10-27 18:55:00|6713.3|6711.5|6712.2|6710.4|6713.3|6711.5|6711.3|6709.5|179
1603825200000|2020-10-27 19:00:00|6712.3|6710.5|6713.4|6711.6|6714.2|6712.2|6711.5|6709|164
1603825500000|2020-10-27 19:05:00|6714|6711|6711.6|6709.8|6714|6711.6|6711.1|6709|126
1603825800000|2020-10-27 19:10:00|6711.7|6709.9|6713.5|6711.7|6714.2|6711.9|6711.6|6709.8|95
1603826100000|2020-10-27 19:15:00|6713.4|6711.6|6710.6|6708.8|6713.5|6711.7|6710.5|6708.7|94
1603826400000|2020-10-27 19:20:00|6710.5|6708.7|6711.6|6709.8|6713|6710.7|6710.5|6708.2|122
1603826700000|2020-10-27 19:25:00|6711.5|6709.7|6711.6|6709.8|6712.3|6710.5|6711.5|6709.7|26
1603827000000|2020-10-27 19:30:00|6711.7|6709.9|6710.5|6708.7|6712|6710.2|6710.5|6708.1|80
1603827300000|2020-10-27 19:35:00|6710.4|6708.6|6711.6|6709.8|6712|6709.8|6710.4|6708.6|122
1603827600000|2020-10-27 19:40:00|6711.5|6709.7|6711.4|6709.6|6713.1|6710.7|6711.4|6709|79
1603827900000|2020-10-27 19:45:00|6711.3|6709.5|6711.1|6708.1|6712.2|6709.8|6709.9|6708|113
1603828200000|2020-10-27 19:50:00|6711|6708|6710|6708.2|6711|6708.3|6708.3|6706.5|107
1603828500000|2020-10-27 19:55:00|6709.9|6708.1|6710.6|6708.8|6711|6709|6709.8|6707.6|96
1603828800000|2020-10-27 20:00:00|6710.7|6708.9|6710.6|6708.8|6711.1|6709|6710.4|6708.1|68
1603829100000|2020-10-27 20:05:00|6710.7|6708.9|6710.7|6708.9|6710.8|6709|6710.5|6708.7|59
1603829400000|2020-10-27 20:10:00|6710.6|6708.8|6710.8|6709|6711.4|6709.1|6709.9|6708.1|83
1603829700000|2020-10-27 20:15:00|6710.7|6708.9|6711.6|6709.8|6711.7|6709.9|6710.7|6708.9|70
1603830000000|2020-10-27 20:20:00|6711.7|6709.9|6712.5|6710.7|6712.7|6710.9|6711.7|6709.9|80
1603830300000|2020-10-27 20:25:00|6712.6|6710.8|6712.4|6710.6|6712.8|6711|6712.4|6710.6|73
1603830600000|2020-10-27 20:30:00|6712.5|6710.7|6710.6|6708.8|6712.5|6710.7|6710.1|6708.3|85
1603830900000|2020-10-27 20:35:00|6710.5|6708.7|6709.9|6708.1|6711.5|6709.7|6709.8|6708|84
1603831200000|2020-10-27 20:40:00|6710|6708.2|6708.9|6705.9|6710|6708.2|6708.3|6705.9|105
1603831500000|2020-10-27 20:45:00|6709|6706|6706.3|6703.3|6709|6706.6|6705.4|6702.4|161
1603831800000|2020-10-27 20:50:00|6706.1|6703.1|6707.2|6704.2|6707.4|6705|6705.8|6703.1|172
1603832100000|2020-10-27 20:55:00|6707.3|6704.3|6711.9|6707.9|6712|6708|6706.7|6703.7|271
1603832400000|2020-10-27 21:00:00|6711.7|6707.7|6709.9|6705.9|6711.7|6707.7|6706.7|6703.6|125
1603832700000|2020-10-27 21:05:00|6709|6705|6708.7|6704.7|6711.2|6707.2|6703.6|6700.5|206
1603833000000|2020-10-27 21:10:00|6709|6705|6708.7|6704.7|6710.8|6706.8|6708.1|6704.1|233
1603833300000|2020-10-27 21:15:00|6708.8|6704.8|6710.6|6707.6|6710.6|6707.6|6707.3|6704.3|254
1603833600000|2020-10-27 21:20:00|6710.5|6707.5|6709.4|6706.4|6710.6|6707.6|6709.2|6706.1|192
1603833900000|2020-10-27 21:25:00|6709.5|6706.5|6708.5|6705.4|6710.1|6707|6707.6|6704.3|269
1603834200000|2020-10-27 21:30:00|6708.3|6705.2|6706.4|6702.6|6710|6707|6705.6|6702.2|266
1603834500000|2020-10-27 21:35:00|6705.9|6701.9|6708.2|6705.2|6708.6|6705.6|6705.1|6701.8|255
1603834800000|2020-10-27 21:40:00|6708.4|6705.4|6707.9|6704.5|6708.6|6705.6|6706.5|6702.8|193
1603835100000|2020-10-27 21:45:00|6708.2|6704.2|6707.5|6703.6|6708.2|6704.6|6706.7|6702.7|113
1603835400000|2020-10-27 21:50:00|6707.8|6703.8|6709.3|6706.3|6710.2|6707.2|6706.8|6703.1|280
1603835700000|2020-10-27 21:55:00|6709.4|6706.4|6709.6|6706.6|6709.9|6706.9|6708.5|6705.5|152
1603836000000|2020-10-27 22:00:00|6709.7|6706.4|6709.3|6706.3|6709.7|6706.7|6707.9|6704.9|178
1603836300000|2020-10-27 22:05:00|6709.2|6706.2|6706.1|6703.1|6709.3|6706.3|6706|6703|202
1603836600000|2020-10-27 22:10:00|6706|6703|6704.8|6701.8|6706.5|6703.5|6704.3|6701.3|193
1603836900000|2020-10-27 22:15:00|6704.7|6701.7|6703.4|6700.4|6705.3|6702.3|6702.5|6700.2|152
1603837200000|2020-10-27 22:20:00|6703.3|6700.3|6703.1|6700.1|6703.6|6700.6|6701.9|6699|197
1603837500000|2020-10-27 22:25:00|6703.2|6700.2|6700.6|6697.6|6703.5|6700.7|6699.9|6697.5|170
1603837800000|2020-10-27 22:30:00|6699.9|6698.1|6699.3|6696.3|6701.4|6698.6|6698.6|6696|153
1603838100000|2020-10-27 22:35:00|6699.2|6696.2|6700.1|6697.1|6700.3|6697.6|6697.3|6695|175
1603838400000|2020-10-27 22:40:00|6700|6697|6700.4|6697.4|6701.3|6698.6|6698.6|6696.2|158
1603838700000|2020-10-27 22:45:00|6700.3|6697.3|6699.2|6696.2|6700.7|6698.1|6698.7|6695.7|105
1603839000000|2020-10-27 22:50:00|6699.1|6696.1|6699|6696|6699.9|6697.6|6698.1|6695.7|116
1603839300000|2020-10-27 22:55:00|6699.1|6696.1|6700.6|6697.6|6701.3|6698.3|6698.9|6695.9|159
1603839600000|2020-10-27 23:00:00|6700.7|6697.7|6699.5|6697.7|6701|6698.5|6698.8|6696|262
1603839900000|2020-10-27 23:05:00|6699.8|6698|6700.3|6697.3|6701|6698.1|6699.8|6697.1|169
1603840200000|2020-10-27 23:10:00|6700.4|6697.4|6698.6|6696.8|6700.6|6697.9|6698.5|6696.1|243
1603840500000|2020-10-27 23:15:00|6698.7|6696.9|6699.2|6696.2|6700|6697.3|6698.2|6695.8|159
1603840800000|2020-10-27 23:20:00|6699.3|6696.3|6699.8|6698|6700.5|6698.1|6697.6|6695.8|157
1603841100000|2020-10-27 23:25:00|6699.7|6697.9|6701.4|6698.4|6701.7|6699.3|6699.7|6697.5|137
1603841400000|2020-10-27 23:30:00|6701.3|6698.3|6701.2|6698.2|6702.1|6700|6700.6|6698.2|147
1603841700000|2020-10-27 23:35:00|6701.3|6698.3|6698.7|6696.9|6701.5|6699.1|6698.7|6696.9|108
1603842000000|2020-10-27 23:40:00|6698.8|6697|6699.4|6697.6|6700.4|6698.1|6698.6|6696.8|101
1603842300000|2020-10-27 23:45:00|6700|6697|6700.4|6697.4|6700.5|6698.1|6699.2|6697|101
1603842600000|2020-10-27 23:50:00|6700.5|6697.5|6702.5|6700.7|6703.3|6700.9|6699.8|6697.5|112
1603842900000|2020-10-27 23:55:00|6702.4|6700.6|6701.4|6698.4|6702.8|6700.8|6700.8|6698.4|141
1603843200000|2020-10-28 00:00:00|6701|6699.2|6700.7|6698.9|6701.5|6699.2|6698.8|6697|187
1603843500000|2020-10-28 00:05:00|6700.5|6698.7|6695.3|6692.3|6700.8|6698.9|6694.6|6692.3|228
1603843800000|2020-10-28 00:10:00|6694.7|6692.9|6696.8|6695|6696.8|6695|6694.5|6692.7|232
1603844100000|2020-10-28 00:15:00|6696.9|6695.1|6694.7|6692.9|6697.9|6696.1|6694.6|6692.3|241
1603844400000|2020-10-28 00:20:00|6694.8|6693|6697.8|6696|6698.5|6696.1|6693.3|6691.5|193
1603844700000|2020-10-28 00:25:00|6697.7|6695.9|6699.5|6696.5|6700.3|6697.3|6695.6|6693.4|234
1603845000000|2020-10-28 00:30:00|6699.4|6696.4|6695.8|6694|6701.6|6697.9|6695.7|6693.3|280
1603845300000|2020-10-28 00:35:00|6695.7|6693.9|6695.3|6693.5|6697.4|6695.1|6694.8|6692.9|217
1603845600000|2020-10-28 00:40:00|6695.4|6693.6|6697.6|6695.8|6697.9|6696.1|6695.2|6693.4|207
1603845900000|2020-10-28 00:45:00|6697.7|6695.9|6695.8|6694|6697.7|6695.9|6695.2|6692.9|210
1603846200000|2020-10-28 00:50:00|6695.7|6693.9|6700.2|6697.2|6700.5|6698.1|6695.5|6693.4|270
1603846500000|2020-10-28 00:55:00|6699.8|6696.8|6698.5|6696.7|6700.3|6698|6697.2|6695.4|300
1603846800000|2020-10-28 01:00:00|6698.4|6696.6|6697.3|6695.5|6699.1|6697|6697.2|6695.4|208
1603847100000|2020-10-28 01:05:00|6697.4|6695.6|6698.7|6696.9|6698.8|6696.9|6697.4|6695.1|175
1603847400000|2020-10-28 01:10:00|6698.6|6696.8|6699.7|6697.9|6699.9|6698.1|6698.2|6696.4|186
1603847700000|2020-10-28 01:15:00|6699.8|6698|6701.8|6700|6702.9|6700.8|6699.7|6697.3|354
1603848000000|2020-10-28 01:20:00|6701.9|6700.1|6702.8|6701|6703.2|6701.4|6701.6|6699.2|232
1603848300000|2020-10-28 01:25:00|6702.9|6701.1|6704.8|6703|6705.6|6703.8|6701.9|6700.1|236
1603848600000|2020-10-28 01:30:00|6704.9|6703.1|6705.2|6703.4|6707.5|6705.7|6703.6|6701.7|308
1603848900000|2020-10-28 01:35:00|6705.1|6703.3|6705.7|6703.9|6707.7|6705.9|6704.6|6702.4|336
1603849200000|2020-10-28 01:40:00|6705.8|6704|6702.6|6700.8|6706|6704.2|6701.3|6699.5|320
1603849500000|2020-10-28 01:45:00|6702.5|6700.7|6700.5|6698.7|6703.4|6701.5|6698.6|6696.2|285
1603849800000|2020-10-28 01:50:00|6700.6|6698.8|6704.5|6702.7|6704.8|6703|6699.8|6697.6|266
1603850100000|2020-10-28 01:55:00|6704.4|6702.6|6704.7|6702.9|6707.2|6705.4|6703.7|6701.9|244
1603850400000|2020-10-28 02:00:00|6704.8|6703|6705.2|6703.4|6705.7|6703.9|6703.1|6701.3|296
1603850700000|2020-10-28 02:05:00|6705.1|6703.3|6702.5|6700.7|6706.4|6704.6|6702.4|6700.6|221
1603851000000|2020-10-28 02:10:00|6702.6|6700.8|6702.8|6701|6703.9|6702.1|6702.4|6700.5|201
1603851300000|2020-10-28 02:15:00|6703|6701.2|6700.7|6698.9|6703.5|6701.7|6700.5|6698.3|210
1603851600000|2020-10-28 02:20:00|6700.8|6699|6699.6|6697.8|6702.4|6699.9|6699.6|6697.8|190
1603851900000|2020-10-28 02:25:00|6699.7|6697.9|6701.3|6699.5|6701.7|6699.9|6698.8|6697|205
1603852200000|2020-10-28 02:30:00|6701.2|6699.4|6702.5|6700.7|6702.8|6701|6700.3|6698.5|265
1603852500000|2020-10-28 02:35:00|6702.4|6700.6|6703|6701.2|6703.6|6701.8|6702.2|6700.4|105
1603852800000|2020-10-28 02:40:00|6702.9|6701.1|6703|6701.2|6704.2|6702.4|6702.5|6700.2|173
1603853100000|2020-10-28 02:45:00|6703.6|6700.6|6702.5|6700.7|6703.6|6701.8|6701.8|6700|215
1603853400000|2020-10-28 02:50:00|6702.4|6700.6|6701.1|6699.3|6703|6701.2|6699.5|6697.5|195
1603853700000|2020-10-28 02:55:00|6701.2|6699.4|6699.3|6697.5|6701.8|6699.4|6698.6|6696.8|161
1603854000000|2020-10-28 03:00:00|6698.9|6697.1|6697.3|6695.5|6699.2|6697.4|6696.8|6695|214
1603854300000|2020-10-28 03:05:00|6697.2|6695.4|6699.6|6697.8|6700.4|6698.1|6696.9|6694.6|121
1603854600000|2020-10-28 03:10:00|6699.5|6697.7|6699.6|6697.8|6700|6698.2|6699.3|6697.5|165
1603854900000|2020-10-28 03:15:00|6699.5|6697.7|6698.6|6696.8|6699.6|6697.8|6697.5|6695.7|101
1603855200000|2020-10-28 03:20:00|6698.5|6696.7|6699.4|6697.6|6699.6|6697.8|6698.3|6696.5|113
1603855500000|2020-10-28 03:25:00|6699.5|6697.7|6702.8|6701|6703.5|6701.7|6699.3|6697.5|196
1603855800000|2020-10-28 03:30:00|6702.7|6700.9|6701.5|6699.7|6702.8|6701|6701.4|6699.6|139
1603856100000|2020-10-28 03:35:00|6701.6|6699.8|6701.7|6699.9|6702.1|6700.3|6700.8|6699|126
1603856400000|2020-10-28 03:40:00|6701.6|6699.8|6700.7|6698.9|6702.2|6700.1|6700.5|6698.7|156
1603856700000|2020-10-28 03:45:00|6700.8|6699|6703.5|6701.7|6703.6|6701.8|6700.5|6698.6|194
1603857000000|2020-10-28 03:50:00|6703.3|6701.5|6703.7|6701.9|6703.8|6702|6703.3|6701.5|112
1603857300000|2020-10-28 03:55:00|6703.6|6701.8|6702.6|6700.8|6704.4|6702.2|6702.4|6700.6|115
1603857600000|2020-10-28 04:00:00|6702.5|6700.7|6702.2|6700.4|6703.6|6701.8|6701.5|6699.7|186
1603857900000|2020-10-28 04:05:00|6702.3|6700.5|6705.3|6703.5|6705.3|6703.5|6701.3|6699.5|166
1603858200000|2020-10-28 04:10:00|6705.2|6703.4|6705.7|6703.9|6706.6|6704.7|6704.9|6702.6|150
1603858500000|2020-10-28 04:15:00|6706.1|6704.3|6707.1|6705.3|6707.3|6705.5|6705.7|6703.9|147
1603858800000|2020-10-28 04:20:00|6707|6705.2|6709.6|6707.8|6710.2|6707.9|6706.7|6704.9|222
1603859100000|2020-10-28 04:25:00|6709.5|6707.7|6708|6706.2|6709.7|6707.9|6707.5|6705.2|168
1603859400000|2020-10-28 04:30:00|6708.1|6706.3|6710.6|6708.8|6710.6|6708.8|6707.6|6705.8|88
1603859700000|2020-10-28 04:35:00|6710.5|6708.7|6710.6|6708.8|6712|6710.2|6710.5|6708.2|141
1603860000000|2020-10-28 04:40:00|6710.7|6708.9|6710.8|6709|6711.5|6709.7|6710.6|6708.3|133
1603860300000|2020-10-28 04:45:00|6710.7|6708.9|6710.5|6708.7|6710.8|6709|6710.2|6708.4|58
1603860600000|2020-10-28 04:50:00|6710.6|6708.8|6709.2|6707.4|6711.5|6709.7|6708.8|6707|91
1603860900000|2020-10-28 04:55:00|6709.4|6707.6|6711|6709.2|6711.1|6709.3|6708.4|6706.6|148
1603861200000|2020-10-28 05:00:00|6711.1|6709.3|6711.3|6709.5|6713.3|6711.5|6709.8|6708|199
1603861500000|2020-10-28 05:05:00|6711.4|6709.6|6710.5|6708.7|6711.4|6709.6|6710.4|6708.2|160
1603861800000|2020-10-28 05:10:00|6710.6|6708.8|6710.6|6708.8|6710.7|6708.9|6709.9|6708.1|97
1603862100000|2020-10-28 05:15:00|6710.5|6708.7|6710.6|6708.8|6711|6709.2|6710.4|6708.6|131
1603862400000|2020-10-28 05:20:00|6710.7|6708.9|6709.5|6707.7|6711.4|6709.6|6709.4|6707.2|136
1603862700000|2020-10-28 05:25:00|6709.6|6707.8|6709.1|6707.3|6710.5|6708.5|6709|6706.7|152
1603863000000|2020-10-28 05:30:00|6709.2|6707.4|6709.7|6707.9|6710.8|6708.6|6708.8|6706.7|124
1603863300000|2020-10-28 05:35:00|6709.6|6707.8|6711.5|6709.7|6712.2|6709.9|6709.6|6707.8|142
1603863600000|2020-10-28 05:40:00|6711.4|6709.6|6714.2|6712.4|6714.4|6712.6|6711.4|6709.6|214
1603863900000|2020-10-28 05:45:00|6714.1|6712.3|6716.4|6714.6|6716.8|6714.7|6713.6|6711.4|168
1603864200000|2020-10-28 05:50:00|6716.5|6714.7|6714.6|6712.8|6717.2|6715.4|6714.6|6712.8|158
1603864500000|2020-10-28 05:55:00|6714.7|6712.9|6716|6714.2|6716.7|6714.9|6714.6|6712.8|216
1603864800000|2020-10-28 06:00:00|6715.7|6713.9|6715.4|6713.6|6715.7|6713.9|6713.6|6711.4|152
1603865100000|2020-10-28 06:05:00|6715.3|6713.5|6715.3|6713.5|6716|6714.2|6714.5|6712.5|205
1603865400000|2020-10-28 06:10:00|6715.4|6713.6|6718.4|6716.6|6718.5|6716.7|6715|6712.6|174
1603865700000|2020-10-28 06:15:00|6718.5|6716.7|6719.4|6717.6|6719.6|6717.8|6718.4|6716.6|144
1603866000000|2020-10-28 06:20:00|6719.5|6717.7|6717.7|6715.9|6719.6|6717.8|6717.3|6715.5|173
1603866300000|2020-10-28 06:25:00|6717.6|6715.8|6719.6|6717.8|6719.8|6717.8|6717.3|6715|126
1603866600000|2020-10-28 06:30:00|6719.5|6717.7|6720.5|6718.7|6720.7|6718.9|6719.2|6717.4|139
1603866900000|2020-10-28 06:35:00|6720.6|6718.8|6718.8|6717|6720.7|6718.9|6718.8|6717|148
1603867200000|2020-10-28 06:40:00|6718.7|6716.9|6718.6|6716.8|6719.6|6717.8|6718.5|6716.7|162
1603867500000|2020-10-28 06:45:00|6718.7|6716.9|6720.4|6718.6|6720.6|6718.8|6718.2|6716.4|199
1603867800000|2020-10-28 06:50:00|6720.3|6718.5|6714.6|6712.8|6720.6|6718.8|6713.6|6711.1|369
1603868100000|2020-10-28 06:55:00|6714.5|6712.7|6716|6713|6716.7|6714.7|6713.4|6710.9|302
1603868400000|2020-10-28 07:00:00|6715.9|6712.9|6716.6|6714.8|6719|6716.8|6715.6|6712.9|322
1603868700000|2020-10-28 07:05:00|6716.5|6714.7|6716|6714.2|6717.3|6715.5|6715.4|6713.3|278
1603869000000|2020-10-28 07:10:00|6715.9|6714.1|6716.6|6714.8|6717.5|6715.1|6714.7|6712.6|216
1603869300000|2020-10-28 07:15:00|6716.5|6714.7|6713.7|6711.9|6716.6|6714.7|6713.7|6711.4|308
1603869600000|2020-10-28 07:20:00|6713.9|6712.1|6705.9|6704.1|6713.9|6712.1|6705.6|6703.8|270
1603869900000|2020-10-28 07:25:00|6706.1|6704.3|6709.4|6707.6|6709.8|6708|6706.1|6704.3|196
1603870200000|2020-10-28 07:30:00|6709.3|6707.5|6709.6|6707.8|6709.9|6708.1|6707.3|6705.5|238
1603870500000|2020-10-28 07:35:00|6709.7|6707.9|6706.4|6704.6|6709.8|6708|6706.3|6704.5|224
1603870800000|2020-10-28 07:40:00|6706.5|6704.7|6706.6|6704.8|6709.1|6707.3|6705.4|6703.4|298
1603871100000|2020-10-28 07:45:00|6706.7|6704.9|6704.5|6702.7|6709.1|6707|6704.3|6702.1|253
1603871400000|2020-10-28 07:50:00|6704.4|6702.6|6701.5|6699.7|6705.3|6702.9|6701.4|6699.6|252
1603871700000|2020-10-28 07:55:00|6701.6|6699.8|6702.2|6700.4|6703.7|6701.6|6701.4|6699.3|270
1603872000000|2020-10-28 08:00:00|6702.3|6700.5|6699.5|6697.7|6702.5|6700.7|6698.7|6696.9|261
1603872300000|2020-10-28 08:05:00|6699.4|6697.6|6700.2|6698.4|6700.4|6698.6|6698.8|6697|212
1603872600000|2020-10-28 08:10:00|6700.3|6698.5|6698.2|6696.4|6700.7|6698.9|6697.1|6695.3|256
1603872900000|2020-10-28 08:15:00|6698.3|6696.5|6690.4|6688.6|6698.3|6696.5|6688.9|6685.9|298
1603873200000|2020-10-28 08:20:00|6690.3|6688.5|6688.6|6686.8|6691.1|6689.3|6688.6|6686.8|251
1603873500000|2020-10-28 08:25:00|6688.7|6686.9|6686.5|6684.7|6690.1|6688.1|6686.4|6684.6|265
1603873800000|2020-10-28 08:30:00|6686.2|6684.4|6683.1|6681.3|6687.1|6684.8|6682.4|6680.3|309
1603874100000|2020-10-28 08:35:00|6683|6681.2|6687.6|6685.8|6688.6|6686.8|6682.9|6681.1|256
1603874400000|2020-10-28 08:40:00|6687.5|6685.7|6690.5|6688.7|6690.8|6689|6686.5|6684.7|212
1603874700000|2020-10-28 08:45:00|6690|6688.2|6687.7|6685.9|6690.1|6688.3|6687.3|6685.5|227
1603875000000|2020-10-28 08:50:00|6687.6|6685.8|6684.6|6682.8|6689.4|6687.6|6684.3|6682.5|265
1603875300000|2020-10-28 08:55:00|6684.5|6682.7|6687.9|6686.1|6689.7|6687.4|6683.6|6681.8|319
1603875600000|2020-10-28 09:00:00|6687.7|6685.9|6687|6685.2|6687.7|6685.9|6684.6|6682.8|303
1603875900000|2020-10-28 09:05:00|6687.1|6685.3|6687.9|6684.9|6687.9|6685.9|6685.5|6683.7|284
1603876200000|2020-10-28 09:10:00|6687.3|6685.5|6687.5|6685.7|6688.7|6686.9|6685.5|6683.7|274
1603876500000|2020-10-28 09:15:00|6687.4|6685.6|6679.6|6677.8|6687.5|6685.7|6679.5|6677.7|304
1603876800000|2020-10-28 09:20:00|6679.8|6678|6683.6|6681.8|6683.6|6681.8|6675.4|6673.6|349
1603877100000|2020-10-28 09:25:00|6683.7|6681.9|6679.5|6677.7|6684.4|6682.6|6679.5|6677.7|342
1603877400000|2020-10-28 09:30:00|6679.6|6677.8|6679.9|6678.1|6680|6678.2|6676.5|6674.7|277
1603877700000|2020-10-28 09:35:00|6679.8|6678|6676.6|6674.8|6680.2|6678.1|6676.4|6674.6|227
1603878000000|2020-10-28 09:40:00|6676.7|6674.9|6673.6|6671.8|6676.7|6674.9|6672.5|6670.7|301
1603878300000|2020-10-28 09:45:00|6673.5|6671.7|6671.6|6669.8|6675.8|6673.6|6671.2|6669.4|297
1603878600000|2020-10-28 09:50:00|6671.7|6669.9|6672.4|6670.6|6674.3|6672.5|6671.6|6669.8|273
1603878900000|2020-10-28 09:55:00|6672.2|6670.4|6675.3|6673.5|6675.6|6673.8|6671.3|6669.5|254
1603879200000|2020-10-28 10:00:00|6675.4|6673.6|6673.7|6671.9|6675.4|6673.6|6672.6|6670.8|202
1603879500000|2020-10-28 10:05:00|6673.6|6671.8|6674.7|6672.9|6675.5|6673.7|6673.6|6671.8|208
1603879800000|2020-10-28 10:10:00|6674.8|6673|6674|6672.2|6675.3|6673.5|6672.1|6670.3|265
1603880100000|2020-10-28 10:15:00|6674.1|6672.3|6667.6|6665.8|6674.6|6672.8|6666.6|6664.8|322
1603880400000|2020-10-28 10:20:00|6667.4|6665.6|6665.7|6663.9|6667.7|6665.9|6665.2|6663.4|237
1603880700000|2020-10-28 10:25:00|6665.8|6664|6667.7|6665.9|6668.6|6666.8|6665.4|6663.6|212
1603881000000|2020-10-28 10:30:00|6667.8|6666|6669|6667.2|6670.9|6668.7|6667.4|6665.6|269
1603881300000|2020-10-28 10:35:00|6668.9|6667.1|6670.7|6668.9|6670.8|6669|6667.6|6665.8|233
1603881600000|2020-10-28 10:40:00|6670.6|6668.8|6670.6|6668.8|6671.7|6669.9|6668.9|6667.1|223
1603881900000|2020-10-28 10:45:00|6670.7|6668.9|6667.5|6665.7|6670.8|6669|6667.2|6665.4|169
1603882200000|2020-10-28 10:50:00|6667.6|6665.8|6666.5|6664.7|6667.6|6665.8|6665.1|6663.3|164
1603882500000|2020-10-28 10:55:00|6666.6|6664.8|6664|6661|6667.5|6665.7|6663.4|6661|211
1603882800000|2020-10-28 11:00:00|6662.8|6660.8|6662.8|6661|6664.6|6662.8|6662.2|6660.4|256
1603883100000|2020-10-28 11:05:00|6662.7|6660.9|6662.7|6660.9|6664.9|6663.1|6659.4|6657.6|297
1603883400000|2020-10-28 11:10:00|6662.6|6660.8|6661.9|6660.1|6663.1|6661.3|6659.7|6657.9|233
1603883700000|2020-10-28 11:15:00|6661.8|6660|6664.6|6662.8|6665.1|6663.3|6660.8|6659|190
1603884000000|2020-10-28 11:20:00|6664.7|6662.9|6665.8|6664|6666.3|6664.2|6663.9|6662.1|178
1603884300000|2020-10-28 11:25:00|6665.9|6664.1|6667.6|6665.8|6667.8|6665.9|6665.3|6663.5|216
1603884600000|2020-10-28 11:30:00|6667.5|6665.7|6667.6|6665.8|6669.4|6667.6|6666.4|6664.6|242
1603884900000|2020-10-28 11:35:00|6667.4|6665.6|6665.6|6663.8|6667.9|6666.1|6665.1|6663.3|242
1603885200000|2020-10-28 11:40:00|6665.7|6663.9|6665.6|6663.8|6666.6|6664.8|6664.1|6662.3|271
1603885500000|2020-10-28 11:45:00|6665.7|6663.9|6663.4|6661.6|6666|6664.2|6662.4|6660.6|222
1603885800000|2020-10-28 11:50:00|6663.5|6661.7|6665.8|6664|6666|6664.2|6662.6|6660.8|232
1603886100000|2020-10-28 11:55:00|6665.7|6663.9|6662.9|6661.1|6665.9|6664.1|6662.1|6660.3|221
1603886400000|2020-10-28 12:00:00|6662.8|6661|6660.4|6658.6|6662.9|6661.1|6658.6|6656.8|363
1603886700000|2020-10-28 12:05:00|6660.5|6658.7|6658.7|6656.9|6661.7|6659.9|6657.6|6655.8|251
1603887000000|2020-10-28 12:10:00|6658.6|6656.8|6660.9|6659.1|6663.1|6661.3|6658.4|6656.6|293
1603887300000|2020-10-28 12:15:00|6660.8|6659|6659.7|6657.9|6660.9|6659.1|6657.9|6656.1|233
1603887600000|2020-10-28 12:20:00|6659.6|6657.8|6658.5|6656.7|6661.2|6659.1|6657.9|6655.5|253
1603887900000|2020-10-28 12:25:00|6658.6|6656.8|6653.3|6650.3|6659.4|6657.4|6652.1|6650.1|367
1603888200000|2020-10-28 12:30:00|6653.4|6650.4|6647.7|6645.9|6654.1|6652.2|6646.8|6644.5|363
1603888500000|2020-10-28 12:35:00|6647.6|6645.8|6642.6|6640.8|6647.7|6645.9|6639.7|6637.9|358
1603888800000|2020-10-28 12:40:00|6642.7|6640.9|6638.5|6636.7|6642.8|6641|6638.5|6636.7|358
1603889100000|2020-10-28 12:45:00|6638.4|6636.6|6640.7|6638.9|6641.3|6639.5|6638.3|6636.2|387
1603889400000|2020-10-28 12:50:00|6640.8|6639|6647.3|6644.3|6648.2|6645.9|6640.5|6638.7|367
1603889700000|2020-10-28 12:55:00|6647.2|6644.2|6648.4|6646.6|6648.8|6647|6644.6|6642.3|334
1603890000000|2020-10-28 13:00:00|6648.1|6646.3|6647.7|6645.9|6648.8|6647|6646.1|6644.2|361
1603890300000|2020-10-28 13:05:00|6647.6|6645.8|6647.6|6645.8|6648.7|6646.9|6645.6|6643.3|406
1603890600000|2020-10-28 13:10:00|6648.2|6645.2|6646.5|6644.7|6648.6|6646.8|6645.5|6643.7|370
1603890900000|2020-10-28 13:15:00|6646.6|6644.8|6643.8|6642|6646.6|6644.8|6642.5|6640.6|349
1603891200000|2020-10-28 13:20:00|6643.7|6641.9|6646.6|6644.8|6646.7|6644.9|6642.3|6639.8|319
1603891500000|2020-10-28 13:25:00|6646.5|6644.7|6648.5|6646.7|6649.6|6647.8|6644.5|6642.1|397
1603891800000|2020-10-28 13:30:00|6647.7|6645.9|6646.7|6644.9|6649.8|6648|6646.3|6644.5|512
1603892100000|2020-10-28 13:35:00|6646.6|6644.8|6654.3|6652.5|6654.5|6652.7|6645.8|6643.3|497
1603892400000|2020-10-28 13:40:00|6654.2|6652.4|6652.4|6650.6|6654.2|6652.4|6651.3|6649.1|478
1603892700000|2020-10-28 13:45:00|6651.8|6650|6651.8|6650|6653.8|6651.5|6649.2|6647.2|418
1603893000000|2020-10-28 13:50:00|6651.9|6650.1|6642.8|6641|6653.7|6651.9|6641.7|6639.9|472
1603893300000|2020-10-28 13:55:00|6642.7|6640.9|6646.9|6645.1|6647.4|6645.2|6641.3|6639.4|351
1603893600000|2020-10-28 14:00:00|6646.8|6645|6652.3|6649.3|6656.5|6654.7|6644.9|6643.1|615
1603893900000|2020-10-28 14:05:00|6651.1|6649.4|6646.8|6645|6652.3|6650|6646.7|6644.4|489
1603894200000|2020-10-28 14:10:00|6646.6|6644.8|6644.5|6642.7|6647.6|6645.8|6643.3|6641.5|455
1603894500000|2020-10-28 14:15:00|6643.9|6642.1|6641.4|6639.6|6645.2|6643.4|6640.8|6639|439
1603894800000|2020-10-28 14:20:00|6641.1|6639.3|6636.5|6634.7|6642.9|6641.1|6636.3|6634.5|490
1603895100000|2020-10-28 14:25:00|6637|6635.2|6637.3|6634.3|6638.2|6636|6629.6|6627.2|520
1603895400000|2020-10-28 14:30:00|6637.2|6634.2|6639.8|6638|6641.6|6639.8|6630.6|6628.8|542
1603895700000|2020-10-28 14:35:00|6639.7|6637.9|6642.8|6641|6645.1|6642.9|6638.6|6636.3|425
1603896000000|2020-10-28 14:40:00|6642.7|6640.9|6643.6|6641.8|6645.8|6643.8|6640.8|6639|503
1603896300000|2020-10-28 14:45:00|6643.5|6641.7|6639.1|6637.3|6643.8|6641.8|6638.3|6636.1|379
1603896600000|2020-10-28 14:50:00|6639|6637.2|6634.9|6633.1|6639.2|6637.4|6632.7|6630.3|460
1603896900000|2020-10-28 14:55:00|6634.8|6633|6637.3|6635.5|6637.5|6635.7|6631.6|6629.8|439
1603897200000|2020-10-28 15:00:00|6637.4|6635.6|6637.9|6636.1|6642.5|6639.9|6635.9|6634.1|424
1603897500000|2020-10-28 15:05:00|6638.3|6636.5|6646.7|6644.9|6647.2|6645|6638|6636.2|501
1603897800000|2020-10-28 15:10:00|6646.6|6644.8|6646.5|6644.7|6649.3|6647.2|6644.6|6642.3|399
1603898100000|2020-10-28 15:15:00|6646.3|6644.5|6648.8|6647|6650.2|6647.9|6644.4|6642.1|390
1603898400000|2020-10-28 15:20:00|6649.3|6647.5|6645.8|6644|6650.3|6647.9|6643.5|6641.7|350
1603898700000|2020-10-28 15:25:00|6645.9|6644.1|6646.9|6645.1|6647.5|6645.7|6645.5|6643|220
1603899000000|2020-10-28 15:30:00|6646.7|6644.9|6642.2|6640.4|6647.4|6645.6|6641.8|6639.6|372
1603899300000|2020-10-28 15:35:00|6642.1|6640.3|6646.6|6644.8|6647.5|6645.7|6642.1|6640|411
1603899600000|2020-10-28 15:40:00|6646.5|6644.7|6649.5|6647.7|6651|6648.8|6645.7|6643.3|399
1603899900000|2020-10-28 15:45:00|6649.4|6647.6|6650.4|6648.6|6651.7|6649.6|6648.5|6646|336
1603900200000|2020-10-28 15:50:00|6650.5|6648.7|6657.7|6655.9|6657.7|6655.9|6649.5|6647.4|464
1603900500000|2020-10-28 15:55:00|6657.6|6655.8|6660.3|6658.5|6661.6|6659.8|6656.5|6654.3|484
1603900800000|2020-10-28 16:00:00|6660.5|6658.7|6655.4|6653.6|6661.6|6659.8|6652.2|6650.1|497
1603901100000|2020-10-28 16:05:00|6655.5|6653.7|6657.4|6655.6|6661.3|6659.4|6654.4|6652.2|403
1603901400000|2020-10-28 16:10:00|6657.2|6655.4|6658.4|6656.6|6660.6|6658.6|6656.7|6654.7|296
1603901700000|2020-10-28 16:15:00|6658.3|6656.5|6657.3|6655.5|6660.3|6658.5|6657|6655|361
1603902000000|2020-10-28 16:20:00|6658|6655|6658.3|6656.5|6659.1|6656.7|6656.4|6653.7|359
1603902300000|2020-10-28 16:25:00|6658.2|6656.4|6657.2|6655.4|6659.9|6657.6|6656.3|6654.1|264
1603902600000|2020-10-28 16:30:00|6657.3|6655.5|6659.3|6656.3|6659.5|6657.7|6656.8|6655|280
1603902900000|2020-10-28 16:35:00|6659.4|6657.6|6656.5|6654.7|6659.7|6657.9|6656.5|6654.7|368
1603903200000|2020-10-28 16:40:00|6656.6|6654.8|6654.5|6652.7|6656.7|6654.9|6652.5|6650.4|296
1603903500000|2020-10-28 16:45:00|6654.4|6652.6|6656|6653|6658|6655.5|6652.8|6650.4|289
1603903800000|2020-10-28 16:50:00|6656.1|6653.1|6654.4|6652.6|6656.3|6654|6653.6|6651.1|312
1603904100000|2020-10-28 16:55:00|6655|6652|6656.3|6654.5|6658.1|6656.3|6654.3|6652|331
1603904400000|2020-10-28 17:00:00|6655.7|6653.9|6654.6|6652.8|6657.1|6655|6654.3|6652|344
1603904700000|2020-10-28 17:05:00|6654.7|6652.9|6654.3|6652.5|6656.2|6654.4|6653.8|6652|264
1603905000000|2020-10-28 17:10:00|6654.2|6652.4|6652.9|6651.1|6655|6653.2|6651.8|6650|303
1603905300000|2020-10-28 17:15:00|6653|6651.2|6654.9|6653.1|6655.5|6653.6|6651.6|6649.7|318
1603905600000|2020-10-28 17:20:00|6654.8|6653|6652.4|6650.6|6654.9|6653.1|6651.3|6649.5|261
1603905900000|2020-10-28 17:25:00|6652.5|6650.7|6653.4|6651.6|6653.6|6651.8|6651.8|6650|233
1603906200000|2020-10-28 17:30:00|6653.5|6651.7|6654.4|6652.6|6654.8|6653|6652.1|6650.2|234
1603906500000|2020-10-28 17:35:00|6654.3|6652.5|6655|6653.2|6655.6|6653.8|6654.1|6652.3|234
1603906800000|2020-10-28 17:40:00|6655.3|6653.5|6651.5|6649.7|6655.5|6653.7|6650.6|6648.8|236
1603907100000|2020-10-28 17:45:00|6651.6|6649.8|6652.8|6649.8|6653.4|6651.6|6650.4|6648.3|269
1603907400000|2020-10-28 17:50:00|6652.7|6649.7|6654.4|6652.6|6654.8|6653|6651.7|6649.7|228
1603907700000|2020-10-28 17:55:00|6654.3|6652.5|6655.2|6652.2|6655.4|6653.6|6653.4|6651.3|166
1603908000000|2020-10-28 18:00:00|6655.3|6652.3|6652.4|6650.6|6655.3|6652.6|6651.6|6649.8|186
1603908300000|2020-10-28 18:05:00|6652.9|6649.9|6652.3|6650.5|6654|6651.8|6651.7|6649.4|125
1603908600000|2020-10-28 18:10:00|6652.4|6650.6|6651.3|6649.5|6653.2|6650.8|6650.2|6647.9|142
1603908900000|2020-10-28 18:15:00|6650.8|6649|6651.6|6649.8|6653.3|6650.6|6650.6|6648.2|149
1603909200000|2020-10-28 18:20:00|6651.7|6649.9|6655.3|6653.5|6656|6653.5|6651.6|6649.3|207
1603909500000|2020-10-28 18:25:00|6656.1|6653.1|6656.4|6654.6|6657.1|6654.8|6654.4|6652|191
1603909800000|2020-10-28 18:30:00|6657|6654|6657|6655.2|6658.3|6656.4|6656.5|6654|166
1603910100000|2020-10-28 18:35:00|6657.1|6655.3|6653.6|6651.8|6657.3|6655.3|6653.5|6651.1|135
1603910400000|2020-10-28 18:40:00|6653.7|6651.9|6656.3|6654.5|6657.2|6654.7|6653.5|6651.2|137
1603910700000|2020-10-28 18:45:00|6655.8|6654|6657.2|6655.4|6658.1|6655.6|6655.5|6653.7|172
1603911000000|2020-10-28 18:50:00|6657.3|6655.5|6655|6652|6659.2|6656.8|6654.3|6651.9|245
1603911300000|2020-10-28 18:55:00|6655.2|6652.2|6656.4|6654.6|6660.3|6658.5|6654.5|6652.1|256
1603911600000|2020-10-28 19:00:00|6657.1|6654.1|6654.1|6652.3|6657.4|6655.6|6653.3|6650.3|243
1603911900000|2020-10-28 19:05:00|6653.7|6651.9|6654.5|6652.7|6656.1|6653.7|6652.6|6650.3|206
1603912200000|2020-10-28 19:10:00|6654.4|6652.6|6651.6|6649.8|6655.1|6652.7|6651.4|6648.9|170
1603912500000|2020-10-28 19:15:00|6652.2|6649.2|6651.1|6648.1|6652.3|6650|6650.5|6648|89
1603912800000|2020-10-28 19:20:00|6650.3|6648.5|6652.4|6650.6|6652.6|6650.8|6648.6|6646.2|168
1603913100000|2020-10-28 19:25:00|6652.5|6650.7|6650.8|6647.8|6653.5|6651.7|6650.6|6647.8|204
1603913400000|2020-10-28 19:30:00|6650.9|6647.9|6652.3|6650.5|6653.5|6651.7|6650.3|6647.9|206
1603913700000|2020-10-28 19:35:00|6652.4|6650.6|6647.3|6645.5|6652.9|6650.6|6647.1|6645.2|220
1603914000000|2020-10-28 19:40:00|6647.4|6645.6|6650.3|6647.3|6651.8|6649|6647.3|6645|194
1603914300000|2020-10-28 19:45:00|6650.4|6647.4|6646.6|6644.8|6650.8|6648.1|6646.1|6643.4|126
1603914600000|2020-10-28 19:50:00|6646.1|6643.1|6643.1|6640.1|6646.2|6643.4|6642.2|6640|218
1603914900000|2020-10-28 19:55:00|6643.2|6640.2|6641|6638|6643.4|6640.8|6638.5|6636|344
1603915200000|2020-10-28 20:00:00|6640.9|6637.9|6639.6|6637.8|6642.2|6639.7|6638.6|6636.8|175
1603915500000|2020-10-28 20:05:00|6639.5|6637.7|6640.1|6637.1|6640.5|6637.9|6639|6636.6|147
1603915800000|2020-10-28 20:10:00|6639.5|6637.7|6640.2|6638.4|6640.9|6638.7|6639.2|6637|102
1603916100000|2020-10-28 20:15:00|6640.1|6638.3|6639.5|6637.7|6640.3|6638.3|6639.4|6637|80
1603916400000|2020-10-28 20:20:00|6639.6|6637.8|6639.4|6637.6|6640.3|6637.9|6638.7|6636.9|70
1603916700000|2020-10-28 20:25:00|6639.5|6637.7|6639.4|6637.6|6640.1|6638|6639.3|6637|43
1603917000000|2020-10-28 20:30:00|6639.6|6637.8|6641.8|6640|6642.4|6640|6639.3|6637.1|143
1603917300000|2020-10-28 20:35:00|6641.9|6640.1|6642.2|6639.2|6642.4|6640.1|6641|6638.8|113
1603917600000|2020-10-28 20:40:00|6642.1|6639.1|6642|6639|6643.1|6640.8|6641.3|6638.8|95
1603917900000|2020-10-28 20:45:00|6642.1|6639.1|6639.2|6636.2|6642.2|6639.2|6639|6636|99
1603918200000|2020-10-28 20:50:00|6639|6636|6639.1|6636.1|6639.3|6636.5|6637.9|6634.9|113
1603918500000|2020-10-28 20:55:00|6639.2|6636.2|6640.3|6637.3|6641|6638|6639.2|6636.2|151
1603918800000|2020-10-28 21:00:00|6640.4|6637.4|6640.1|6637.1|6640.4|6637.4|6639.9|6636.9|11
1603919100000|2020-10-28 21:05:00|6640|6637|6645.2|6641.2|6648.4|6644.4|6639.8|6636.4|171
1603919400000|2020-10-28 21:10:00|6644.7|6640.7|6646|6642|6646.2|6642.2|6644.2|6640.2|137
1603919700000|2020-10-28 21:15:00|6645.8|6641.8|6646.9|6642.9|6646.9|6643.2|6645.5|6641.5|188
1603920000000|2020-10-28 21:20:00|6646.7|6642.7|6645.8|6641.8|6646.8|6642.8|6645.1|6641.1|107
1603920300000|2020-10-28 21:25:00|6646|6642|6644.9|6641.1|6646.1|6642.5|6643.6|6639.6|219
1603920600000|2020-10-28 21:30:00|6644.8|6640.9|6645|6641|6645.1|6641.3|6643.4|6639.8|154
1603920900000|2020-10-28 21:35:00|6644.6|6640.8|6643.8|6640.7|6644.9|6641.2|6643.1|6639.7|161
1603921200000|2020-10-28 21:40:00|6643.7|6640.8|6642|6638.1|6644.3|6641.2|6641.6|6637.6|136
1603921500000|2020-10-28 21:45:00|6641.8|6638.3|6641.9|6638.2|6642.4|6638.6|6641.2|6637.7|147
1603921800000|2020-10-28 21:50:00|6642|6638.1|6642|6638.6|6642.7|6639.1|6641.1|6637.9|199
1603922100000|2020-10-28 21:55:00|6641.8|6638.7|6645.7|6642.4|6646.5|6642.9|6641.8|6638.7|305
1603922400000|2020-10-28 22:00:00|6646.1|6642.7|6643.4|6640.4|6646.1|6642.7|6642.1|6639.1|279
1603922700000|2020-10-28 22:05:00|6643.6|6640.6|6645.6|6642.6|6645.7|6642.7|6643.5|6640.5|144
1603923000000|2020-10-28 22:10:00|6645.5|6642.5|6644.7|6641.7|6645.8|6642.8|6644.5|6641.5|77
1603923300000|2020-10-28 22:15:00|6644.4|6641.4|6647.9|6644.9|6648|6645|6644.3|6641.3|128
1603923600000|2020-10-28 22:20:00|6648|6645|6646.8|6643.8|6648.2|6645.2|6645.1|6642.1|102
1603923900000|2020-10-28 22:25:00|6646.9|6643.9|6649.1|6646.1|6649.2|6646.2|6646.9|6643.9|165
1603924200000|2020-10-28 22:30:00|6649|6646|6649.6|6646.6|6651.8|6649.1|6648.2|6645.2|157
1603924500000|2020-10-28 22:35:00|6649.7|6646.7|6650.2|6647.2|6651.6|6648.6|6649.5|6646.6|83
1603924800000|2020-10-28 22:40:00|6650.1|6647.1|6648.2|6645.2|6650.2|6647.2|6648|6645|77
1603925100000|2020-10-28 22:45:00|6648.1|6645.1|6647.2|6644.2|6648.8|6645.8|6646.7|6644.2|115
1603925400000|2020-10-28 22:50:00|6647.3|6644.3|6649.1|6646.1|6649.4|6646.4|6647.3|6644.3|121
1603925700000|2020-10-28 22:55:00|6649.3|6646.3|6645.7|6642.7|6649.4|6646.4|6645.6|6642.6|141
1603926000000|2020-10-28 23:00:00|6645.8|6642.8|6645.9|6642.9|6647.3|6644.3|6645.1|6642.1|256
1603926300000|2020-10-28 23:05:00|6646|6643|6645.1|6642.1|6647.2|6644.2|6644.9|6641.9|161
1603926600000|2020-10-28 23:10:00|6645.2|6642.2|6646.1|6643.1|6646.3|6643.3|6644.7|6641.7|237
1603926900000|2020-10-28 23:15:00|6645.9|6642.9|6645.4|6642.4|6646.2|6643.2|6644.4|6642.1|318
1603927200000|2020-10-28 23:20:00|6645.3|6642.3|6643.8|6640.8|6645.3|6642.3|6642.5|6640.1|328
1603927500000|2020-10-28 23:25:00|6643.7|6640.7|6643.2|6640.2|6644.6|6642|6642.7|6639.7|204
1603927800000|2020-10-28 23:30:00|6643.1|6640.1|6643.2|6640.2|6644.2|6641.2|6642.4|6639.8|162
1603928100000|2020-10-28 23:35:00|6643.1|6640.1|6644.1|6641.1|6644.3|6641.4|6640.7|6638.9|168
1603928400000|2020-10-28 23:40:00|6644.2|6641.2|6645.9|6642.9|6646.5|6644.1|6643.2|6640.5|235
1603928700000|2020-10-28 23:45:00|6646|6643|6646.2|6643.2|6646.5|6643.9|6644.3|6641.9|136
1603929000000|2020-10-28 23:50:00|6646.1|6643.1|6648.1|6645.1|6648.3|6645.7|6645.9|6643|165
1603929300000|2020-10-28 23:55:00|6648.2|6645.2|6650.3|6647.3|6651.2|6648.9|6648.1|6645.1|259
1603929600000|2020-10-29 00:00:00|6650.2|6647.2|6650.3|6648.5|6651.3|6648.8|6646.6|6644.8|351
1603929900000|2020-10-29 00:05:00|6650.4|6648.6|6653.2|6650.2|6653.2|6650.8|6648.5|6646.7|260
1603930200000|2020-10-29 00:10:00|6653.1|6650.1|6654.9|6651.9|6655.6|6653.8|6651.6|6649.8|241
1603930500000|2020-10-29 00:15:00|6654.4|6652.6|6653.6|6651.8|6654.4|6652.6|6651.5|6649.2|215
1603930800000|2020-10-29 00:20:00|6653.7|6651.9|6655.8|6654|6656.2|6654|6653.6|6651.2|205
1603931100000|2020-10-29 00:25:00|6655.7|6653.9|6654|6651|6656.7|6654.7|6653.6|6650.6|348
1603931400000|2020-10-29 00:30:00|6654.1|6651.1|6655.8|6652.8|6655.9|6653.5|6653.4|6650.4|311
1603931700000|2020-10-29 00:35:00|6655.7|6652.7|6653.2|6651.4|6655.8|6652.8|6652.8|6650.4|231
1603932000000|2020-10-29 00:40:00|6653.9|6650.9|6655.4|6653.6|6656.1|6654.2|6653.2|6650.8|182
1603932300000|2020-10-29 00:45:00|6655.3|6653.5|6654.1|6651.1|6656.1|6653.8|6653|6651|178
1603932600000|2020-10-29 00:50:00|6654|6651|6651.4|6649.6|6654.2|6651.8|6650.9|6648.9|190
1603932900000|2020-10-29 00:55:00|6651.5|6649.7|6648.8|6647|6652.6|6650.8|6648.4|6646.4|274
1603933200000|2020-10-29 01:00:00|6648.9|6647.1|6650.6|6648.8|6651.6|6649.6|6647.5|6645.7|304
1603933500000|2020-10-29 01:05:00|6650.5|6648.7|6651|6648|6651|6648.7|6648.7|6646.3|282
1603933800000|2020-10-29 01:10:00|6651.1|6648.1|6652.3|6650.5|6654.1|6651.9|6650.3|6648.1|220
1603934100000|2020-10-29 01:15:00|6652.2|6650.4|6652.3|6650.5|6652.6|6650.6|6649|6647.2|285
1603934400000|2020-10-29 01:20:00|6651.7|6649.9|6648.5|6646.7|6652.5|6650.5|6647.9|6645.9|262
1603934700000|2020-10-29 01:25:00|6648.6|6646.8|6648.4|6646.6|6651.1|6648.7|6648.1|6646|218
1603935000000|2020-10-29 01:30:00|6648.5|6646.7|6651.5|6649.7|6653.5|6651|6648.5|6646.7|326
1603935300000|2020-10-29 01:35:00|6651.6|6649.8|6653.4|6651.6|6653.6|6651.8|6650.5|6648.6|270
1603935600000|2020-10-29 01:40:00|6653.3|6651.5|6654.9|6653.1|6656.2|6654.1|6653.3|6651.2|237
1603935900000|2020-10-29 01:45:00|6654.8|6653|6654.4|6652.6|6655.2|6653.2|6653.3|6651.1|262
1603936200000|2020-10-29 01:50:00|6654.3|6652.5|6652.5|6650.7|6656.3|6653.9|6652.4|6650.3|285
1603936500000|2020-10-29 01:55:00|6652.6|6650.8|6653|6651.2|6655|6652.7|6652.1|6649.9|264
1603936800000|2020-10-29 02:00:00|6653.1|6651.3|6647.1|6645.3|6653.4|6651.6|6646.9|6645.1|263
1603937100000|2020-10-29 02:05:00|6647.2|6645.4|6648.5|6646.7|6649.5|6647.4|6646.3|6643.9|188
1603937400000|2020-10-29 02:10:00|6648.4|6646.6|6645.5|6643.7|6648.8|6647|6645.2|6643.1|214
1603937700000|2020-10-29 02:15:00|6645.6|6643.8|6644.3|6642.5|6646.4|6644.3|6644.2|6641.8|174
1603938000000|2020-10-29 02:20:00|6644.4|6642.6|6643.1|6641.3|6645.8|6643.5|6642.3|6640.5|166
1603938300000|2020-10-29 02:25:00|6643.2|6641.4|6644.7|6642.9|6644.8|6643|6643.1|6641|167
1603938600000|2020-10-29 02:30:00|6644.4|6642.6|6644.8|6641.8|6645.2|6643.4|6644.1|6641.8|93
1603938900000|2020-10-29 02:35:00|6644.9|6641.9|6644|6642.2|6645|6642.9|6643.6|6641.3|89
1603939200000|2020-10-29 02:40:00|6644.1|6642.3|6643.1|6641.3|6644.2|6642.4|6642.1|6639.9|155
1603939500000|2020-10-29 02:45:00|6643|6641.2|6641.9|6640.1|6643.2|6641.4|6641.9|6639.7|97
1603939800000|2020-10-29 02:50:00|6641.8|6640|6640.2|6638.4|6642.8|6640.6|6639.5|6637.7|117
1603940100000|2020-10-29 02:55:00|6640.3|6638.5|6639.1|6636.1|6640.5|6638.5|6637.5|6635.7|166
1603940400000|2020-10-29 03:00:00|6638.8|6637|6638.2|6636.4|6639.7|6637.4|6637.9|6635.7|105
1603940700000|2020-10-29 03:05:00|6638.3|6636.5|6639.4|6637.6|6639.9|6637.6|6638.2|6636.4|82
1603941000000|2020-10-29 03:10:00|6639.5|6637.7|6639.4|6637.6|6640.9|6638.5|6639.3|6637.1|149
1603941300000|2020-10-29 03:15:00|6639.3|6637.5|6641.5|6639.7|6642.1|6639.8|6639.2|6636.8|123
1603941600000|2020-10-29 03:20:00|6641.6|6639.8|6642.2|6640.4|6642.4|6640.6|6641.3|6639.5|85
1603941900000|2020-10-29 03:25:00|6642.3|6640.5|6646.3|6644.5|6646.5|6644.6|6642.2|6640.4|255
1603942200000|2020-10-29 03:30:00|6646.4|6644.6|6647.7|6645.9|6649.7|6647.4|6646.4|6644.6|252
1603942500000|2020-10-29 03:35:00|6647.6|6645.8|6647.2|6645.4|6647.9|6646.1|6646.4|6644.3|175
1603942800000|2020-10-29 03:40:00|6647.1|6645.3|6647|6645.2|6647.6|6645.4|6646.2|6644.3|175
1603943100000|2020-10-29 03:45:00|6647.1|6645.3|6648.2|6646.4|6648.4|6646.4|6647|6645|138
1603943400000|2020-10-29 03:50:00|6648.1|6646.3|6648.2|6646.4|6648.9|6646.5|6647.7|6645.3|114
1603943700000|2020-10-29 03:55:00|6648.3|6646.5|6650.7|6647.7|6650.9|6648.4|6648.2|6645.7|147
1603944000000|2020-10-29 04:00:00|6650.8|6647.8|6650.7|6648.9|6652|6649.5|6650.1|6647.7|169
1603944300000|2020-10-29 04:05:00|6650.8|6649|6649.3|6647.5|6651.8|6649.4|6648.9|6646.8|186
1603944600000|2020-10-29 04:10:00|6649.2|6647.4|6649.1|6647.3|6650.1|6647.6|6649|6646.7|121
1603944900000|2020-10-29 04:15:00|6649.2|6647.4|6649.6|6646.6|6650.1|6647.7|6647.9|6646|120
1603945200000|2020-10-29 04:20:00|6649.5|6646.5|6650.8|6647.8|6650.9|6648.5|6648.9|6646.5|93
1603945500000|2020-10-29 04:25:00|6650.7|6647.7|6650.8|6649|6651.9|6649.9|6650.1|6647.7|118
1603945800000|2020-10-29 04:30:00|6650.9|6649.1|6648.3|6646.5|6651.5|6649.3|6648.1|6646.3|152
1603946100000|2020-10-29 04:35:00|6648.2|6646.4|6648.2|6646.4|6649.1|6647.3|6647.1|6644.8|210
1603946400000|2020-10-29 04:40:00|6648.1|6646.3|6648.1|6646.3|6648.8|6646.8|6647|6645.2|166
1603946700000|2020-10-29 04:45:00|6648.8|6645.8|6648.3|6646.5|6649.7|6647.4|6648|6645.8|130
1603947000000|2020-10-29 04:50:00|6648.4|6646.6|6648.4|6646.6|6649.4|6647.1|6648|6645.7|109
1603947300000|2020-10-29 04:55:00|6648.3|6646.5|6647.4|6645.6|6648.8|6646.7|6647.1|6644.8|187
1603947600000|2020-10-29 05:00:00|6647.5|6645.7|6649|6647.2|6650|6647.6|6646.6|6644.7|238
1603947900000|2020-10-29 05:05:00|6649.1|6647.3|6648.4|6646.6|6650|6647.7|6648.2|6646.3|171
1603948200000|2020-10-29 05:10:00|6648.5|6646.7|6650.1|6648.3|6650.9|6648.6|6648.3|6646.2|194
1603948500000|2020-10-29 05:15:00|6650.2|6648.4|6649.5|6646.5|6650.2|6648.4|6648.2|6646.3|147
1603948800000|2020-10-29 05:20:00|6649.4|6646.4|6648.3|6646.5|6649.5|6647.2|6648.1|6646.2|177
1603949100000|2020-10-29 05:25:00|6648.4|6646.6|6649.7|6646.7|6649.8|6647.5|6648.2|6646.3|176
1603949400000|2020-10-29 05:30:00|6649.8|6646.8|6649.7|6646.7|6650.7|6648.3|6648.2|6646.1|184
1603949700000|2020-10-29 05:35:00|6649.6|6646.6|6649.2|6647.4|6649.8|6647.6|6648.4|6646.6|94
1603950000000|2020-10-29 05:40:00|6649.3|6647.5|6648.7|6645.7|6649.3|6647.5|6647.3|6645.5|110
1603950300000|2020-10-29 05:45:00|6648.8|6645.8|6649.8|6648|6650.4|6648.1|6648.5|6645.7|142
1603950600000|2020-10-29 05:50:00|6650.4|6647.4|6650.7|6647.7|6651.2|6648.8|6649.1|6647|142
1603950900000|2020-10-29 05:55:00|6650.8|6647.8|6652.1|6650.3|6652.2|6650.4|6650.5|6647.8|132
1603951200000|2020-10-29 06:00:00|6652.2|6650.4|6652.1|6650.3|6652.2|6650.4|6650|6647.5|157
1603951500000|2020-10-29 06:05:00|6652.2|6650.4|6652.2|6650.4|6653|6650.9|6651.3|6648.8|178
1603951800000|2020-10-29 06:10:00|6652.1|6650.3|6651.9|6650.1|6652.9|6650.6|6650.6|6648.8|223
1603952100000|2020-10-29 06:15:00|6652|6650.2|6655.1|6653.3|6655.7|6653.3|6652|6650.2|189
1603952400000|2020-10-29 06:20:00|6655.7|6652.7|6657.2|6655.4|6657.9|6656.1|6654.9|6652.5|316
1603952700000|2020-10-29 06:25:00|6657.1|6655.3|6657.2|6655.4|6657.7|6655.9|6656.6|6654.5|194
1603953000000|2020-10-29 06:30:00|6657.8|6654.8|6656.2|6654.4|6657.8|6655.5|6656|6654.1|243
1603953300000|2020-10-29 06:35:00|6656.3|6654.5|6657.7|6655.9|6659.7|6657.3|6655.7|6653.5|219
1603953600000|2020-10-29 06:40:00|6657.6|6655.8|6657.1|6655.3|6659.9|6657.7|6656.8|6654.4|246
1603953900000|2020-10-29 06:45:00|6657.2|6655.4|6656.1|6654.3|6657.9|6655.9|6656.1|6654.3|206
1603954200000|2020-10-29 06:50:00|6656|6654.2|6655.3|6653.5|6656.8|6654.6|6654.3|6652.5|174
1603954500000|2020-10-29 06:55:00|6655.4|6653.6|6656|6653|6656.6|6654.6|6654.4|6652.6|175
1603954800000|2020-10-29 07:00:00|6655.9|6652.9|6651.8|6648.8|6656.5|6654|6648.5|6646.7|311
1603955100000|2020-10-29 07:05:00|6651.7|6648.7|6651.3|6649.5|6651.9|6649.7|6650.3|6648.3|265
1603955400000|2020-10-29 07:10:00|6651.4|6649.6|6655.6|6653.8|6656.4|6654.3|6651.4|6649.6|265
1603955700000|2020-10-29 07:15:00|6655.5|6653.7|6660.3|6658.5|6660.3|6658.5|6655.3|6652.9|291
1603956000000|2020-10-29 07:20:00|6660.2|6658.4|6657.8|6656|6661.4|6659|6657.3|6655.5|208
1603956300000|2020-10-29 07:25:00|6657.5|6655.7|6656.2|6654.4|6658.4|6656.6|6655.1|6653.1|251
1603956600000|2020-10-29 07:30:00|6656.3|6654.5|6654.9|6653.1|6658.4|6656.6|6654.8|6652.6|289
1603956900000|2020-10-29 07:35:00|6654.8|6653|6656|6654.2|6656|6654.2|6652.1|6650.3|307
1603957200000|2020-10-29 07:40:00|6655.9|6654.1|6656.4|6654.6|6657.6|6655.8|6654.5|6652.4|274
1603957500000|2020-10-29 07:45:00|6656.3|6654.5|6655.1|6653.3|6656.7|6654.9|6654.5|6652.7|255
1603957800000|2020-10-29 07:50:00|6655|6653.2|6653.3|6651.5|6655.3|6653.3|6650.5|6648.7|261
1603958100000|2020-10-29 07:55:00|6653.2|6651.4|6653|6650|6653.3|6651.5|6650.3|6647.9|242
1603958400000|2020-10-29 08:00:00|6652.9|6649.9|6653.4|6651.6|6654.7|6652.9|6651.6|6649.8|307
1603958700000|2020-10-29 08:05:00|6653.3|6651.5|6653.5|6651.7|6654.3|6652.5|6650.6|6648.8|369
1603959000000|2020-10-29 08:10:00|6653.4|6651.6|6648.5|6646.7|6653.5|6651.7|6648.3|6646.5|359
1603959300000|2020-10-29 08:15:00|6648.6|6646.8|6644.5|6642.7|6650|6647.8|6643.8|6641.9|418
1603959600000|2020-10-29 08:20:00|6644.3|6642.5|6647.8|6646|6650.2|6648.4|6644|6642.2|381
1603959900000|2020-10-29 08:25:00|6647.9|6646.1|6647.8|6646|6649.1|6646.8|6645.9|6644.1|352
1603960200000|2020-10-29 08:30:00|6647.7|6645.9|6649.5|6647.7|6649.8|6648|6645.9|6643.9|342
1603960500000|2020-10-29 08:35:00|6649.4|6647.6|6649.9|6648.1|6650.6|6648.4|6647.4|6645.1|342
1603960800000|2020-10-29 08:40:00|6649.8|6648|6645|6643.2|6650.7|6648.6|6645|6643.2|339
1603961100000|2020-10-29 08:45:00|6645.1|6643.3|6646.1|6644.3|6647|6644.8|6643.8|6641.8|362
1603961400000|2020-10-29 08:50:00|6645.7|6643.9|6647.4|6645.6|6647.5|6645.7|6645.6|6643.3|164
1603961700000|2020-10-29 08:55:00|6647.5|6645.7|6649.6|6647.8|6651.3|6649.5|6647.4|6645.6|279
1603962000000|2020-10-29 09:00:00|6650.1|6647.1|6653.8|6652|6654.9|6652.9|6648.5|6646.7|282
1603962300000|2020-10-29 09:05:00|6653.7|6651.9|6656.6|6654.8|6657.2|6655.4|6652.4|6650.4|323
1603962600000|2020-10-29 09:10:00|6656.7|6654.9|6656|6654.2|6657.7|6655.3|6655.8|6654|243
1603962900000|2020-10-29 09:15:00|6656.2|6654.4|6650.4|6648.6|6656.7|6654.9|6650.3|6648.5|275
1603963200000|2020-10-29 09:20:00|6650.3|6648.5|6649.5|6647.7|6651.3|6649.3|6649.5|6647.5|231
1603963500000|2020-10-29 09:25:00|6649.6|6647.8|6648.4|6646.6|6652.2|6649.6|6647.4|6645.4|236
1603963800000|2020-10-29 09:30:00|6648.5|6646.7|6645.2|6643.4|6650.2|6647.7|6644.2|6642.4|299
1603964100000|2020-10-29 09:35:00|6645.1|6643.3|6642.3|6640.5|6645.9|6643.6|6641.2|6639.4|260
1603964400000|2020-10-29 09:40:00|6642.4|6640.6|6643.7|6641.9|6644.3|6642.5|6642.4|6640.6|199
1603964700000|2020-10-29 09:45:00|6644.1|6642.3|6643.6|6641.8|6644.5|6642.7|6642.5|6640.7|264
1603965000000|2020-10-29 09:50:00|6643.5|6641.7|6643.5|6641.7|6644.9|6642.6|6643|6641.2|206
1603965300000|2020-10-29 09:55:00|6643.6|6641.8|6636.3|6634.5|6643.9|6642.1|6634.4|6632.6|210
1603965600000|2020-10-29 10:00:00|6636.4|6634.6|6637.1|6635.3|6638.6|6636.8|6634.7|6632.9|197
1603965900000|2020-10-29 10:05:00|6637.2|6635.4|6636.4|6634.6|6639.2|6637.4|6636.3|6634.5|285
1603966200000|2020-10-29 10:10:00|6636.3|6634.5|6637.7|6635.9|6638.4|6636.4|6635.5|6633.7|280
1603966500000|2020-10-29 10:15:00|6637.8|6636|6638.4|6636.6|6638.9|6637|6636|6634.2|209
1603966800000|2020-10-29 10:20:00|6638.5|6636.7|6638|6636.2|6640.6|6638.7|6637.3|6635.5|217
1603967100000|2020-10-29 10:25:00|6638.1|6636.3|6639.6|6637.8|6640.4|6638.3|6637.9|6636.1|262
1603967400000|2020-10-29 10:30:00|6639.7|6637.9|6636|6634.2|6640.6|6638.8|6636|6634.2|252
1603967700000|2020-10-29 10:35:00|6636.1|6634.3|6636.1|6634.3|6638.1|6636.3|6635.9|6634.1|238
1603968000000|2020-10-29 10:40:00|6636|6634.2|6637.9|6634.9|6638.3|6636.3|6636|6634.2|258
1603968300000|2020-10-29 10:45:00|6637.1|6635.3|6637.4|6635.6|6639.4|6636.8|6636.3|6634.3|249
1603968600000|2020-10-29 10:50:00|6637.3|6635.5|6638.8|6637|6640|6637.7|6636.1|6634|277
1603968900000|2020-10-29 10:55:00|6638.9|6637.1|6637.6|6635.8|6641.2|6638.8|6637.3|6635.5|264
1603969200000|2020-10-29 11:00:00|6637.3|6635.5|6637.1|6635.3|6638.8|6636.5|6636.2|6634.4|265
1603969500000|2020-10-29 11:05:00|6637.2|6635.4|6635.5|6633.7|6637.8|6636|6635.3|6633.5|311
1603969800000|2020-10-29 11:10:00|6635.4|6633.6|6631.3|6629.5|6635.5|6633.7|6630.5|6628.7|305
1603970100000|2020-10-29 11:15:00|6631.4|6629.6|6633|6631.2|6633.5|6631.6|6630.5|6628.7|207
1603970400000|2020-10-29 11:20:00|6632.9|6631.1|6632.4|6630.6|6633.5|6631.7|6631.4|6629.6|242
1603970700000|2020-10-29 11:25:00|6632.2|6630.4|6631.1|6629.3|6632.5|6630.7|6630.3|6628.5|242
1603971000000|2020-10-29 11:30:00|6631|6629.2|6627.1|6625.3|6631.2|6629.4|6626.4|6624.6|299
1603971300000|2020-10-29 11:35:00|6627.2|6625.4|6625.3|6623.5|6629.2|6627.4|6624.3|6622.5|210
1603971600000|2020-10-29 11:40:00|6625.4|6623.6|6623.7|6621.9|6626.3|6624.5|6622.2|6620.4|251
1603971900000|2020-10-29 11:45:00|6623.6|6621.8|6623.7|6621.9|6625.7|6623.9|6622.4|6620.6|327
1603972200000|2020-10-29 11:50:00|6624|6622.2|6623.4|6621.6|6625.6|6623.8|6623.4|6621.4|231
1603972500000|2020-10-29 11:55:00|6623.5|6621.7|6622.5|6620.7|6624.1|6622.2|6621.7|6619.9|247
1603972800000|2020-10-29 12:00:00|6622.6|6620.8|6627.5|6625.7|6627.6|6625.8|6622.4|6620.6|275
1603973100000|2020-10-29 12:05:00|6627.4|6625.6|6627|6625.2|6627.4|6625.6|6623.3|6621.5|307
1603973400000|2020-10-29 12:10:00|6626.9|6625.1|6629.5|6627.7|6630.2|6628.4|6625.9|6624.1|260
1603973700000|2020-10-29 12:15:00|6629.4|6627.6|6623.4|6621.6|6629.4|6627.6|6622.4|6620.6|285
1603974000000|2020-10-29 12:20:00|6623.3|6621.5|6625.2|6623.4|6626.8|6625|6621.8|6620|314
1603974300000|2020-10-29 12:25:00|6625.3|6623.5|6626.6|6622.6|6627.8|6624.8|6623.5|6621.7|257
1603974600000|2020-10-29 12:30:00|6627.2|6623.2|6631.5|6629.7|6631.7|6629.9|6626|6622|358
1603974900000|2020-10-29 12:35:00|6631.4|6629.6|6629.4|6626.4|6633.7|6631.7|6627.8|6626|337
1603975200000|2020-10-29 12:40:00|6628.8|6627|6629|6626|6630.1|6627.5|6626.3|6624.1|321
1603975500000|2020-10-29 12:45:00|6629.1|6626.1|6631.1|6629.3|6632.1|6629.8|6627.7|6624.7|346
1603975800000|2020-10-29 12:50:00|6630.7|6628.9|6630.1|6628.3|6632.5|6630.3|6630.1|6627.7|324
1603976100000|2020-10-29 12:55:00|6630.2|6628.4|6626.9|6623.9|6630.2|6628.4|6626.1|6623.9|266
1603976400000|2020-10-29 13:00:00|6626|6624.2|6622|6620.2|6626.2|6624.4|6620.8|6618.3|349
1603976700000|2020-10-29 13:05:00|6621.9|6620.1|6620.6|6618.8|6622.7|6620.9|6617.8|6616|408
1603977000000|2020-10-29 13:10:00|6620.5|6618.7|6622.4|6620.6|6624.4|6622.6|6618.4|6616.6|393
1603977300000|2020-10-29 13:15:00|6622.3|6620.5|6620.3|6618.5|6624.4|6622.6|6619.8|6618|410
1603977600000|2020-10-29 13:20:00|6620.2|6618.4|6620.9|6619.1|6621.1|6619.2|6619.3|6617.2|318
1603977900000|2020-10-29 13:25:00|6620.8|6619|6619.1|6616.1|6620.8|6619|6618.3|6616.1|309
1603978200000|2020-10-29 13:30:00|6618.4|6616.6|6619|6617.2|6625.1|6622.9|6617.4|6615.2|653
1603978500000|2020-10-29 13:35:00|6618.6|6616.8|6614.5|6612.7|6620.9|6619.1|6614.3|6612.2|579
1603978800000|2020-10-29 13:40:00|6614.6|6612.8|6618.2|6616.4|6618.4|6616.6|6611.5|6609.7|567
1603979100000|2020-10-29 13:45:00|6618.3|6616.5|6619.6|6617.8|6624.6|6622.2|6616.6|6614.8|637
1603979400000|2020-10-29 13:50:00|6619.7|6617.9|6629.1|6626.1|6630.1|6627.3|6617.6|6615.6|578
1603979700000|2020-10-29 13:55:00|6628.5|6626.7|6626.3|6623.3|6630.8|6629|6625.6|6623.1|430
1603980000000|2020-10-29 14:00:00|6627.1|6624.1|6628.5|6626.7|6630.5|6627.7|6623.5|6621.7|475
1603980300000|2020-10-29 14:05:00|6628.6|6626.8|6625.7|6623.9|6628.6|6626.8|6624.5|6622.1|451
1603980600000|2020-10-29 14:10:00|6626.2|6623.2|6618.9|6617.1|6627.5|6625.2|6617.5|6615.7|411
1603980900000|2020-10-29 14:15:00|6618.8|6617|6624|6622.2|6625.9|6623.6|6616.3|6614.5|443
1603981200000|2020-10-29 14:20:00|6624.1|6622.3|6626.7|6624.9|6629.4|6627.1|6622.3|6620.2|444
1603981500000|2020-10-29 14:25:00|6626.6|6624.8|6626.7|6624.9|6628|6626.1|6625.6|6623.8|333
1603981800000|2020-10-29 14:30:00|6626.8|6625|6632.3|6629.3|6633.2|6631.4|6626.7|6624.3|381
1603982100000|2020-10-29 14:35:00|6632.4|6629.4|6635.8|6634|6637|6635.2|6630.7|6628.8|422
1603982400000|2020-10-29 14:40:00|6635.7|6633.9|6636.6|6634.8|6637.6|6635.8|6634.5|6632.7|389
1603982700000|2020-10-29 14:45:00|6636.7|6634.9|6632|6630.2|6637.5|6635.7|6631.9|6630.1|399
1603983000000|2020-10-29 14:50:00|6632.1|6630.3|6632.9|6631.1|6634.6|6632.8|6632.1|6630.3|307
1603983300000|2020-10-29 14:55:00|6632.7|6630.9|6634.9|6633.1|6635.9|6634.1|6630.7|6628.9|302
1603983600000|2020-10-29 15:00:00|6634.8|6633|6628.6|6626.8|6635.6|6633.8|6628.3|6626.5|282
1603983900000|2020-10-29 15:05:00|6628.7|6626.9|6627.6|6625.8|6629.3|6627.5|6625.6|6623.8|321
1603984200000|2020-10-29 15:10:00|6627.5|6625.7|6626.7|6624.9|6630.6|6628.8|6626.6|6624.8|267
1603984500000|2020-10-29 15:15:00|6626.6|6624.8|6626.7|6624.9|6629.2|6627|6626.6|6624.8|199
1603984800000|2020-10-29 15:20:00|6626.8|6625|6622.8|6621|6627.2|6625.4|6621.5|6619.7|230
1603985100000|2020-10-29 15:25:00|6623|6621.2|6622.5|6620.7|6624.4|6622.6|6621.3|6619.5|218
1603985400000|2020-10-29 15:30:00|6622.4|6620.6|6617.7|6615.9|6622.6|6620.8|6617.3|6615.5|320
1603985700000|2020-10-29 15:35:00|6617.8|6616|6618.1|6616.3|6619.7|6617.9|6615.7|6613.9|295
1603986000000|2020-10-29 15:40:00|6618.3|6616.5|6610.2|6608.4|6618.3|6616.5|6609.7|6607.9|297
1603986300000|2020-10-29 15:45:00|6609.7|6607.9|6609.8|6608|6611.7|6609.9|6608.5|6606.4|371
1603986600000|2020-10-29 15:50:00|6609.6|6607.8|6606.6|6604.8|6609.6|6607.8|6603.6|6601.5|403
1603986900000|2020-10-29 15:55:00|6606.5|6604.7|6600.5|6598.7|6606.6|6604.8|6599.5|6597.7|367
1603987200000|2020-10-29 16:00:00|6600.8|6599|6601|6599.2|6604.3|6602.5|6597.8|6596|405
1603987500000|2020-10-29 16:05:00|6600.8|6599|6608.8|6607|6609|6607.2|6600.8|6599|353
1603987800000|2020-10-29 16:10:00|6608.7|6606.9|6609.7|6607.9|6609.7|6607.9|6605.4|6603.6|291
1603988100000|2020-10-29 16:15:00|6609.6|6607.8|6610.5|6608.7|6612.3|6610.5|6607.4|6605.6|325
1603988400000|2020-10-29 16:20:00|6610.6|6608.8|6606.5|6604.7|6610.6|6608.8|6604.7|6602.9|327
1603988700000|2020-10-29 16:25:00|6606.4|6604.6|6605.7|6603.9|6608.8|6607|6605.4|6603.6|211
1603989000000|2020-10-29 16:30:00|6605.3|6603.5|6605.7|6603.9|6606.5|6604.7|6604.3|6602.5|274
1603989300000|2020-10-29 16:35:00|6605.6|6603.8|6609.7|6607.9|6610.4|6608.6|6604.6|6602.8|217
1603989600000|2020-10-29 16:40:00|6610.4|6608.6|6607.4|6605.6|6610.5|6608.7|6607.4|6605.6|220
1603989900000|2020-10-29 16:45:00|6607.5|6605.7|6610.5|6608.7|6610.5|6608.7|6607.1|6605.3|284
1603990200000|2020-10-29 16:50:00|6610.6|6608.8|6610.8|6609|6611.5|6609.7|6608.6|6606.8|248
1603990500000|2020-10-29 16:55:00|6610.9|6609.1|6608.7|6606.9|6610.9|6609.1|6608.4|6606.6|245
1603990800000|2020-10-29 17:00:00|6608.8|6607|6607.8|6606|6609.4|6607.6|6607.6|6605.8|235
1603991100000|2020-10-29 17:05:00|6607.7|6605.9|6604.9|6603.1|6607.8|6606|6604.6|6602.8|230
1603991400000|2020-10-29 17:10:00|6604.8|6603|6606.6|6604.8|6607.2|6605.4|6603.6|6601.8|201
1603991700000|2020-10-29 17:15:00|6606.7|6604.9|6606.8|6605|6607.3|6605.3|6605.9|6604|178
1603992000000|2020-10-29 17:20:00|6606.9|6605.1|6610|6608.2|6610.7|6608.9|6606.7|6604.3|146
1603992300000|2020-10-29 17:25:00|6609.9|6608.1|6611.6|6609.8|6612.2|6609.9|6608.8|6607|168
1603992600000|2020-10-29 17:30:00|6611.5|6609.7|6610.8|6609|6612.3|6610.1|6610.7|6608.3|208
1603992900000|2020-10-29 17:35:00|6610.7|6608.9|6611.6|6609.8|6612.3|6609.9|6609.7|6607.4|152
1603993200000|2020-10-29 17:40:00|6611.7|6609.9|6612.6|6610.8|6612.8|6611|6610.9|6608.6|162
1603993500000|2020-10-29 17:45:00|6612.2|6610.4|6612.6|6610.8|6613.4|6611.2|6611.9|6610.1|202
1603993800000|2020-10-29 17:50:00|6612.7|6610.9|6614.7|6612.9|6615.3|6613.1|6612.4|6610.6|184
1603994100000|2020-10-29 17:55:00|6614.6|6612.8|6613.3|6611.5|6614.8|6613|6613.1|6611.3|157
1603994400000|2020-10-29 18:00:00|6614.2|6611.2|6614|6612.2|6615.3|6612.9|6613.8|6611.1|161
1603994700000|2020-10-29 18:05:00|6613.9|6612.1|6616.4|6613.4|6616.4|6614.1|6613.4|6611.6|144
1603995000000|2020-10-29 18:10:00|6616.3|6613.3|6617.8|6616|6619.2|6616.8|6615.6|6613.3|150
1603995300000|2020-10-29 18:15:00|6617.7|6615.9|6619.6|6617.8|6620.3|6617.8|6617.7|6615.9|125
1603995600000|2020-10-29 18:20:00|6619.7|6617.9|6621.3|6619.5|6622.2|6619.9|6617.8|6615.3|140
1603995900000|2020-10-29 18:25:00|6620.8|6619|6621.6|6619.8|6622.3|6619.9|6620.7|6618.3|131
1603996200000|2020-10-29 18:30:00|6621.5|6619.7|6625.4|6623.6|6625.4|6623.6|6621.3|6619.5|152
1603996500000|2020-10-29 18:35:00|6625.1|6623.3|6622.8|6621|6625.5|6623.5|6620.2|6617.3|179
1603996800000|2020-10-29 18:40:00|6622.9|6621.1|6624.8|6623|6625.6|6623.8|6622.9|6621.1|149
1603997100000|2020-10-29 18:45:00|6624.7|6622.9|6623.6|6621.8|6625.1|6622.9|6620.7|6618.4|147
1603997400000|2020-10-29 18:50:00|6623.7|6621.9|6624.8|6623|6626|6623.6|6622.8|6621|112
1603997700000|2020-10-29 18:55:00|6624.7|6622.9|6622.4|6619.4|6625.9|6623.7|6621.5|6619.2|160
1603998000000|2020-10-29 19:00:00|6621.9|6620.1|6626.9|6625.1|6628.1|6626|6621.7|6619.3|237
1603998300000|2020-10-29 19:05:00|6627|6625.2|6628.9|6627.1|6630.8|6628.8|6626.7|6624.9|211
1603998600000|2020-10-29 19:10:00|6629.5|6626.5|6629.5|6626.5|6630.2|6627.9|6628.7|6626.1|132
1603998900000|2020-10-29 19:15:00|6629.4|6626.4|6629.4|6626.4|6629.6|6627.1|6626.4|6624.3|171
1603999200000|2020-10-29 19:20:00|6629.3|6626.3|6630.2|6628.4|6631.1|6628.8|6628.5|6626.2|160
1603999500000|2020-10-29 19:25:00|6630.1|6628.3|6630.2|6628.4|6631.1|6628.9|6629.5|6627.2|112
1603999800000|2020-10-29 19:30:00|6630.1|6628.3|6634.3|6631.3|6634.4|6632.3|6629.7|6627.9|197
1604000100000|2020-10-29 19:35:00|6633.8|6632|6632.2|6629.2|6634.5|6632.1|6631.5|6629.1|125
1604000400000|2020-10-29 19:40:00|6632.1|6629.1|6632.4|6629.4|6632.4|6630|6631.5|6628.9|116
1604000700000|2020-10-29 19:45:00|6632.3|6629.3|6635.3|6632.3|6636.1|6633.8|6631.7|6629.2|160
1604001000000|2020-10-29 19:50:00|6635.4|6632.4|6636.3|6633.3|6637.5|6635.2|6633.3|6631.1|209
1604001300000|2020-10-29 19:55:00|6636.4|6633.4|6634.2|6631.2|6636.4|6633.4|6632.8|6630.3|193
1604001600000|2020-10-29 20:00:00|6633.6|6631.8|6635.6|6633.8|6636.4|6634.1|6632|6629.3|194
1604001900000|2020-10-29 20:05:00|6635.7|6633.9|6635.8|6634|6637.3|6634.9|6634.8|6632.4|171
1604002200000|2020-10-29 20:10:00|6635.9|6634.1|6635.3|6632.3|6637|6634.7|6634|6632.2|169
1604002500000|2020-10-29 20:15:00|6635.4|6632.4|6632|6629|6635.4|6633|6630.8|6628.5|101
1604002800000|2020-10-29 20:20:00|6631.2|6629.4|6630.7|6628.9|6631.7|6629.9|6630.6|6628.3|70
1604003100000|2020-10-29 20:25:00|6631.4|6628.4|6631.7|6629.9|6632.6|6630.1|6630.7|6628.3|72
1604003400000|2020-10-29 20:30:00|6632.5|6629.5|6629.7|6627.9|6632.5|6629.9|6629.7|6627.1|171
1604003700000|2020-10-29 20:35:00|6629.6|6627.8|6627.2|6624.2|6630.3|6627.9|6626.6|6624.2|146
1604004000000|2020-10-29 20:40:00|6627.3|6624.3|6628.4|6625.4|6629.3|6626.8|6626.6|6624.2|135
1604004300000|2020-10-29 20:45:00|6628.3|6625.3|6627.8|6624.8|6628.9|6625.9|6627.6|6624.7|92
1604004600000|2020-10-29 20:50:00|6628|6625|6628.2|6625.2|6628.5|6625.5|6627.1|6624.1|115
1604004900000|2020-10-29 20:55:00|6628.4|6625.4|6630.5|6627.4|6630.5|6627.4|6628.4|6625.4|173
1604005200000|2020-10-29 21:00:00|6630.7|6626.7|6632.2|6628.2|6633.8|6629.8|6630.6|6626.6|31
1604005500000|2020-10-29 21:05:00|6632.9|6628.9|6632.6|6628.6|6635.4|6632.4|6630.8|6627|158
1604005800000|2020-10-29 21:10:00|6633.1|6629.1|6630.2|6627.2|6634.6|6630.8|6630.2|6627.2|170
1604006100000|2020-10-29 21:15:00|6630.3|6627.3|6631.5|6627.7|6633.7|6630.3|6629.6|6626.4|116
1604006400000|2020-10-29 21:20:00|6631.3|6627.8|6632.8|6628.8|6632.8|6628.8|6630.4|6626.8|100
1604006700000|2020-10-29 21:25:00|6632.6|6628.6|6633.2|6629.5|6633.4|6629.5|6631.9|6628.5|80
1604007000000|2020-10-29 21:30:00|6633.4|6629.2|6632.8|6628.8|6633.6|6629.6|6632.2|6628.2|117
1604007300000|2020-10-29 21:35:00|6632.7|6628.7|6632.3|6628.6|6632.9|6628.9|6631.3|6627.5|150
1604007600000|2020-10-29 21:40:00|6632.6|6628.4|6632.7|6628.7|6633.2|6629.2|6630.1|6626.8|117
1604007900000|2020-10-29 21:45:00|6632.6|6628.6|6632.8|6628.8|6632.9|6628.9|6630.5|6627|102
1604008200000|2020-10-29 21:50:00|6632.7|6628.7|6632.2|6628.2|6633.1|6629.1|6632.1|6628.1|84
1604008500000|2020-10-29 21:55:00|6632.3|6628.3|6632.9|6628.9|6633.3|6629.3|6631.5|6627.7|127
1604008800000|2020-10-29 22:00:00|6633|6629|6628.9|6625.9|6633|6629|6627.4|6623.4|267
1604009100000|2020-10-29 22:05:00|6628.8|6625.8|6627|6624|6629.9|6626.9|6626.8|6623.8|115
1604009400000|2020-10-29 22:10:00|6626.9|6623.9|6626.6|6623.6|6627.2|6624.2|6625.6|6622.6|112
1604009700000|2020-10-29 22:15:00|6626.5|6623.5|6626|6623|6626.9|6623.9|6625.6|6622.6|107
1604010000000|2020-10-29 22:20:00|6626.1|6623.1|6624|6622.2|6626.1|6623.1|6623.4|6620.9|163
1604010300000|2020-10-29 22:25:00|6624.7|6621.7|6623.7|6620.7|6624.7|6621.9|6620.8|6618.1|204
1604010600000|2020-10-29 22:30:00|6624|6621|6627.8|6624.8|6628.1|6625.1|6623.6|6620.6|174
1604010900000|2020-10-29 22:35:00|6628|6625|6626.4|6623.4|6628.1|6625.1|6626.1|6623.3|166
1604011200000|2020-10-29 22:40:00|6626.3|6623.3|6625.9|6622.9|6627.2|6624.2|6625.6|6622.6|117
1604011500000|2020-10-29 22:45:00|6625.7|6622.7|6630.3|6627.3|6630.4|6627.9|6625.2|6622.7|128
1604011800000|2020-10-29 22:50:00|6630.2|6627.2|6629.2|6626.2|6631.2|6628.7|6629.2|6626.2|102
1604012100000|2020-10-29 22:55:00|6629.3|6626.3|6628.4|6625.4|6630.2|6627.6|6627.5|6625.3|125
1604012400000|2020-10-29 23:00:00|6628.3|6625.3|6628.3|6625.3|6631.1|6628.6|6627.2|6624.5|262
1604012700000|2020-10-29 23:05:00|6628.2|6625.2|6630.7|6627.7|6630.9|6628.6|6627.6|6625.2|185
1604013000000|2020-10-29 23:10:00|6630.8|6627.8|6630.4|6627.4|6631|6628.7|6628.8|6626.2|186
1604013300000|2020-10-29 23:15:00|6630.3|6627.3|6629.7|6626.7|6630.4|6627.8|6627.6|6624.8|178
1604013600000|2020-10-29 23:20:00|6629.5|6626.5|6627.7|6625.9|6629.9|6627.4|6627.7|6625.3|239
1604013900000|2020-10-29 23:25:00|6627.4|6625.6|6629.3|6626.3|6629.3|6626.8|6626.7|6624.3|133
1604014200000|2020-10-29 23:30:00|6628.7|6626.9|6630.8|6629|6632|6629.7|6628.7|6626.2|172
1604014500000|2020-10-29 23:35:00|6630.7|6628.9|6629.8|6628|6631.9|6629.7|6629.6|6627.5|191
1604014800000|2020-10-29 23:40:00|6629.7|6627.9|6630.5|6628.7|6631|6628.7|6629|6627.2|180
1604015100000|2020-10-29 23:45:00|6630.4|6628.6|6630.9|6627.9|6631.7|6629.7|6629.9|6627.7|149
1604015400000|2020-10-29 23:50:00|6630.8|6627.8|6629.7|6627.9|6630.9|6628|6629.6|6627|74
1604015700000|2020-10-29 23:55:00|6629.5|6627.7|6629.9|6628.1|6630.7|6628.9|6629.1|6627.3|132
1604016000000|2020-10-30 00:00:00|6629.8|6628|6627.6|6625.8|6631|6628.9|6625.9|6623.7|300
1604016300000|2020-10-30 00:05:00|6627.7|6625.9|6628.9|6627.1|6629.3|6627.5|6627.4|6625.1|236
1604016600000|2020-10-30 00:10:00|6628.8|6627|6625.6|6623.8|6629.2|6627.1|6625.2|6623.1|183
1604016900000|2020-10-30 00:15:00|6625.5|6623.7|6623.8|6622|6625.6|6623.8|6623.4|6621.6|245
1604017200000|2020-10-30 00:20:00|6623.9|6622.1|6623.7|6621.9|6624.9|6623.1|6623|6621.1|253
1604017500000|2020-10-30 00:25:00|6623.8|6622|6624.4|6621.4|6624.6|6622.1|6622.4|6620.2|137
1604017800000|2020-10-30 00:30:00|6624.3|6621.3|6625.6|6623.8|6625.7|6623.9|6622.8|6621|118
1604018100000|2020-10-30 00:35:00|6625.5|6623.7|6624.4|6622.6|6627.8|6625.5|6624.4|6622.6|208
1604018400000|2020-10-30 00:40:00|6624.5|6622.7|6623.4|6621.6|6625.4|6622.8|6622.5|6620.2|165
1604018700000|2020-10-30 00:45:00|6623.5|6621.7|6626.3|6624.5|6626.5|6624.5|6623.5|6621.7|182
1604019000000|2020-10-30 00:50:00|6625.9|6624.1|6625.2|6622.2|6628|6626.2|6625.1|6622.1|254
1604019300000|2020-10-30 00:55:00|6625.7|6622.7|6626.8|6625|6627|6625.2|6623.5|6621.7|279
1604019600000|2020-10-30 01:00:00|6626.9|6625.1|6626.4|6624.6|6627.6|6625.8|6625.5|6623.7|289
1604019900000|2020-10-30 01:05:00|6626.3|6624.5|6627.8|6626|6628.3|6626.5|6625.2|6623.4|222
1604020200000|2020-10-30 01:10:00|6627.9|6626.1|6628.6|6625.6|6628.8|6626.7|6627.4|6625.3|208
1604020500000|2020-10-30 01:15:00|6627.8|6626|6630.4|6628.6|6630.5|6628.7|6626.6|6624.8|227
1604020800000|2020-10-30 01:20:00|6629.8|6628|6626.4|6624.6|6629.8|6628|6626.2|6624.4|253
1604021100000|2020-10-30 01:25:00|6626.5|6624.7|6626.3|6624.5|6627.2|6625.4|6625.4|6623.6|193
1604021400000|2020-10-30 01:30:00|6626.4|6624.6|6634.2|6632.4|6634.9|6633.1|6625.5|6623.7|303
1604021700000|2020-10-30 01:35:00|6634.1|6632.3|6638.8|6637|6639.7|6637.9|6633.7|6631.2|297
1604022000000|2020-10-30 01:40:00|6638.7|6636.9|6639.6|6637.8|6641.1|6638.7|6637.5|6635.7|274
1604022300000|2020-10-30 01:45:00|6639.5|6637.7|6643.4|6641.6|6643.4|6641.6|6638.8|6637|280
1604022600000|2020-10-30 01:50:00|6643.5|6641.7|6642.5|6640.7|6643.7|6641.9|6641.4|6639.5|198
1604022900000|2020-10-30 01:55:00|6642.6|6640.8|6643.3|6641.5|6643.7|6641.7|6639.8|6638|230
1604023200000|2020-10-30 02:00:00|6643.4|6641.6|6641.6|6639.8|6643.4|6641.6|6640|6638.2|220
1604023500000|2020-10-30 02:05:00|6641.5|6639.7|6642.6|6640.8|6643.1|6641.3|6641.4|6639.2|232
1604023800000|2020-10-30 02:10:00|6642.5|6640.7|6641.5|6639.7|6643.4|6641.6|6641.5|6639.7|206
1604024100000|2020-10-30 02:15:00|6641.4|6639.6|6640.6|6638.8|6642.4|6640.6|6640.5|6638.3|139
1604024400000|2020-10-30 02:20:00|6640.5|6638.7|6638.2|6636.4|6641.5|6639.5|6638.2|6636.4|188
1604024700000|2020-10-30 02:25:00|6638.3|6636.5|6638.3|6636.5|6638.6|6636.7|6637.1|6635.3|175
1604025000000|2020-10-30 02:30:00|6638.2|6636.4|6637.2|6635.4|6639.4|6637.6|6637.1|6635.3|196
1604025300000|2020-10-30 02:35:00|6637.3|6635.5|6636.3|6634.5|6638.6|6636.5|6635.4|6633.4|200
1604025600000|2020-10-30 02:40:00|6636.4|6634.6|6635.4|6633.6|6637.3|6635.5|6635.2|6632.9|166
1604025900000|2020-10-30 02:45:00|6635.3|6633.5|6634.4|6632.6|6635.6|6633.8|6634.2|6632|198
1604026200000|2020-10-30 02:50:00|6634.5|6632.7|6631.3|6629.5|6634.6|6632.8|6631.1|6628.9|145
1604026500000|2020-10-30 02:55:00|6631.4|6629.6|6631|6629.2|6632.3|6630.5|6630.4|6628.5|200
1604026800000|2020-10-30 03:00:00|6631.2|6629.4|6631.3|6629.5|6631.5|6629.7|6630.2|6628.3|121
1604027100000|2020-10-30 03:05:00|6631.2|6629.4|6632.4|6630.6|6633|6631|6631.2|6629.4|111
1604027400000|2020-10-30 03:10:00|6632.5|6630.7|6633|6631.2|6634.1|6631.9|6632.3|6630.5|154
1604027700000|2020-10-30 03:15:00|6633.1|6631.3|6631.6|6629.8|6633.7|6631.5|6630.3|6628.5|172
1604028000000|2020-10-30 03:20:00|6631.5|6629.7|6632.3|6630.5|6633|6630.6|6630.4|6628|128
1604028300000|2020-10-30 03:25:00|6632.4|6630.6|6634.5|6632.7|6635.3|6633.5|6632.2|6630.4|144
1604028600000|2020-10-30 03:30:00|6634.7|6632.9|6635.5|6633.7|6636.1|6633.7|6634.6|6632.3|225
1604028900000|2020-10-30 03:35:00|6635.4|6633.6|6634.3|6632.5|6635.5|6633.7|6633.2|6631|177
1604029200000|2020-10-30 03:40:00|6634.4|6632.6|6635.5|6633.7|6636.5|6634.7|6634.4|6632.3|176
1604029500000|2020-10-30 03:45:00|6635.4|6633.6|6636.2|6634.4|6636.4|6634.6|6635|6633.2|139
1604029800000|2020-10-30 03:50:00|6636.1|6634.3|6636.3|6634.5|6636.7|6634.9|6635.5|6633.7|155
1604030100000|2020-10-30 03:55:00|6636.2|6634.4|6636.5|6634.7|6637.1|6635.3|6636|6634.2|113
1604030400000|2020-10-30 04:00:00|6636.4|6634.6|6635.4|6633.6|6637|6635.2|6635.4|6633.6|157
1604030700000|2020-10-30 04:05:00|6635.5|6633.7|6635.3|6633.5|6635.5|6633.7|6634.2|6632.4|120
1604031000000|2020-10-30 04:10:00|6635.4|6633.6|6634.6|6632.8|6635.4|6633.6|6634.6|6632.8|159
1604031300000|2020-10-30 04:15:00|6634.7|6632.9|6635.2|6633.4|6635.5|6633.6|6634.7|6632.5|54
1604031600000|2020-10-30 04:20:00|6635.3|6633.5|6634.3|6632.5|6635.7|6633.9|6634.3|6632.5|79
1604031900000|2020-10-30 04:25:00|6634.4|6632.6|6633.5|6631.7|6635.3|6633.5|6633.3|6631.5|63
1604032200000|2020-10-30 04:30:00|6633.4|6631.6|6633.8|6632|6634.3|6632.5|6633.3|6631.5|134
1604032500000|2020-10-30 04:35:00|6633.7|6631.9|6632.5|6630.7|6634.3|6632|6632.5|6630.7|168
1604032800000|2020-10-30 04:40:00|6632.4|6630.6|6634|6632.2|6634.2|6632.4|6632.4|6630.3|140
1604033100000|2020-10-30 04:45:00|6633.9|6632.1|6631.4|6629.6|6634.2|6632.4|6631.3|6629.5|123
1604033400000|2020-10-30 04:50:00|6631.3|6629.5|6630|6628.2|6631.6|6629.8|6629.8|6628|181
1604033700000|2020-10-30 04:55:00|6629.9|6628.1|6627.8|6626|6630.3|6628.5|6627.8|6626|213
1604034000000|2020-10-30 05:00:00|6628|6626.2|6627.8|6626|6628.6|6626.8|6627.5|6625.7|180
1604034300000|2020-10-30 05:05:00|6627.7|6625.9|6625.1|6623.3|6628.2|6626.4|6625|6623.2|148
1604034600000|2020-10-30 05:10:00|6625.2|6623.4|6624.3|6622.5|6625.3|6623.4|6623.4|6621.6|218
1604034900000|2020-10-30 05:15:00|6624.2|6622.4|6622.7|6620.9|6625.3|6623.5|6621.4|6619.6|268
1604035200000|2020-10-30 05:20:00|6622.8|6621|6621.4|6619.6|6624.2|6622.4|6621.2|6619.4|209
1604035500000|2020-10-30 05:25:00|6621.5|6619.7|6620.5|6618.7|6622|6620.1|6619.3|6617.5|283
1604035800000|2020-10-30 05:30:00|6620.8|6619|6617.6|6615.8|6621.3|6619.5|6617.3|6615.5|330
1604036100000|2020-10-30 05:35:00|6617.5|6615.7|6615.5|6613.7|6619.5|6617.5|6615.4|6613.6|334
1604036400000|2020-10-30 05:40:00|6615.6|6613.8|6615.5|6613.7|6617.6|6615.7|6615.1|6613.3|311
1604036700000|2020-10-30 05:45:00|6615.8|6614|6615.6|6613.8|6617.5|6615.7|6614.2|6612.4|274
1604037000000|2020-10-30 05:50:00|6615.7|6613.9|6618.3|6616.5|6619.6|6617.2|6615.3|6613.4|303
1604037300000|2020-10-30 05:55:00|6618.6|6616.8|6617.3|6615.5|6618.8|6616.8|6616.2|6613.8|298
1604037600000|2020-10-30 06:00:00|6617.2|6615.4|6616.2|6614.4|6619.7|6617.5|6615.4|6613|361
1604037900000|2020-10-30 06:05:00|6616.3|6614.5|6616.9|6615.1|6617.8|6615.4|6615.2|6613|324
1604038200000|2020-10-30 06:10:00|6616.8|6615|6615.3|6613.5|6618|6615.6|6613.1|6611.3|290
1604038500000|2020-10-30 06:15:00|6615.4|6613.6|6614.3|6612.5|6616.4|6614.5|6613.4|6611.4|234
1604038800000|2020-10-30 06:20:00|6614.2|6612.4|6613.8|6612|6615.9|6613.4|6612.9|6610.6|201
1604039100000|2020-10-30 06:25:00|6613.7|6611.9|6615.1|6612.1|6615.2|6612.8|6612.2|6609.8|148
1604039400000|2020-10-30 06:30:00|6615|6612|6616.1|6614.3|6616.3|6614.3|6614.2|6611.8|213
1604039700000|2020-10-30 06:35:00|6616.2|6614.4|6620|6617|6620|6617.7|6614.6|6612.6|280
1604040000000|2020-10-30 06:40:00|6619.8|6616.8|6617.2|6615.4|6620.4|6618|6617.2|6615|244
1604040300000|2020-10-30 06:45:00|6617.3|6615.5|6615.8|6612.8|6618.2|6615.6|6614.3|6612.4|221
1604040600000|2020-10-30 06:50:00|6615|6613.2|6613.1|6611.3|6615.9|6613.5|6612.3|6610.5|199
1604040900000|2020-10-30 06:55:00|6613.2|6611.4|6613.6|6610.6|6614.5|6612.3|6612.3|6610.3|191
1604041200000|2020-10-30 07:00:00|6612.6|6610.8|6612.4|6610.6|6614.9|6612.5|6609.4|6607|310
1604041500000|2020-10-30 07:05:00|6612.5|6610.7|6611.2|6609.4|6613.4|6611.6|6611.1|6609.3|205
1604041800000|2020-10-30 07:10:00|6611.1|6609.3|6609.6|6607.8|6612.2|6610.4|6609.3|6607.5|272
1604042100000|2020-10-30 07:15:00|6609.5|6607.7|6608.3|6606.5|6610.2|6608.4|6606.7|6604.9|245
1604042400000|2020-10-30 07:20:00|6608.4|6606.6|6614.3|6612.5|6614.4|6612.6|6607.8|6605.8|275
1604042700000|2020-10-30 07:25:00|6614.2|6612.4|6611.1|6609.3|6614.4|6612.6|6610.5|6608.7|189
1604043000000|2020-10-30 07:30:00|6611.2|6609.4|6616.4|6614.6|6617|6615|6611.2|6609.4|238
1604043300000|2020-10-30 07:35:00|6616.3|6614.5|6623.1|6621.3|6623.2|6621.4|6616|6614.2|272
1604043600000|2020-10-30 07:40:00|6623.2|6621.4|6618.1|6616.3|6623.2|6621.4|6618.1|6616.3|226
1604043900000|2020-10-30 07:45:00|6618|6616.2|6616.2|6614.4|6618.5|6616.3|6616|6614.2|223
1604044200000|2020-10-30 07:50:00|6616.1|6614.3|6617.4|6615.6|6618.5|6616.4|6614.6|6612.8|217
1604044500000|2020-10-30 07:55:00|6617.3|6615.5|6619|6616|6621.3|6619|6617.2|6615.4|208
1604044800000|2020-10-30 08:00:00|6618.5|6616.7|6624.3|6622.5|6624.4|6622.6|6618.4|6616.1|320
1604045100000|2020-10-30 08:05:00|6624.2|6622.4|6623.3|6621.5|6626.6|6624.8|6622.3|6620.5|330
1604045400000|2020-10-30 08:10:00|6623.8|6622|6628.2|6626.4|6628.7|6626.9|6623.2|6621.4|293
1604045700000|2020-10-30 08:15:00|6628.1|6626.3|6625.3|6623.5|6630.2|6628.4|6625.3|6623.4|307
1604046000000|2020-10-30 08:20:00|6625.4|6623.6|6624.5|6622.7|6627.4|6625.5|6624.5|6622.2|283
1604046300000|2020-10-30 08:25:00|6624.3|6622.5|6626.3|6624.5|6626.6|6624.8|6623.1|6621.3|298
1604046600000|2020-10-30 08:30:00|6626.4|6624.6|6626|6624.2|6627.7|6625.9|6624.4|6622.6|298
1604046900000|2020-10-30 08:35:00|6625.9|6624.1|6628.5|6626.7|6630.6|6628.8|6625.6|6623.6|287
1604047200000|2020-10-30 08:40:00|6628.4|6626.6|6628.3|6626.5|6630|6628.2|6627|6625.2|216
1604047500000|2020-10-30 08:45:00|6628.4|6626.6|6628.3|6626.5|6631.3|6629.5|6628.3|6626.5|220
1604047800000|2020-10-30 08:50:00|6628.4|6626.6|6625|6623.2|6629|6627.2|6624.3|6622.5|346
1604048100000|2020-10-30 08:55:00|6624.9|6623.1|6626.1|6624.3|6627.5|6625.7|6624.1|6622.3|321
1604048400000|2020-10-30 09:00:00|6625.6|6623.8|6627.3|6625.5|6627.6|6625.8|6625.6|6623.8|296
1604048700000|2020-10-30 09:05:00|6627.2|6625.4|6627.2|6625.4|6628.2|6626.4|6624.1|6622.3|270
1604049000000|2020-10-30 09:10:00|6627.3|6625.5|6627.9|6626.1|6629.6|6627.6|6626.3|6624.5|220
1604049300000|2020-10-30 09:15:00|6627.8|6626|6630.3|6628.5|6631.2|6629.4|6627.6|6625.8|220
1604049600000|2020-10-30 09:20:00|6630.4|6628.6|6633.5|6631.7|6634.3|6632.5|6628.4|6626.6|325
1604049900000|2020-10-30 09:25:00|6633.4|6631.6|6632.4|6630.6|6635|6632.7|6631.5|6629.7|232
1604050200000|2020-10-30 09:30:00|6632.8|6631|6634.2|6632.4|6637.5|6635.7|6632.8|6631|352
1604050500000|2020-10-30 09:35:00|6634.3|6632.5|6634.3|6632.5|6634.5|6632.6|6632.5|6630.7|295
1604050800000|2020-10-30 09:40:00|6634.2|6632.4|6635.6|6632.6|6636|6633.6|6633.3|6631.4|253
1604051100000|2020-10-30 09:45:00|6635.7|6632.7|6638.4|6636.6|6638.5|6636.7|6634.3|6632.3|312
1604051400000|2020-10-30 09:50:00|6638.5|6636.7|6637.5|6635.7|6638.7|6636.9|6635.8|6634|249
1604051700000|2020-10-30 09:55:00|6637.6|6635.8|6637.1|6635.3|6638.2|6636.4|6636.8|6634.6|139
1604052000000|2020-10-30 10:00:00|6637.2|6635.4|6633.9|6632.1|6638.1|6635.7|6633.5|6631.7|276
1604052300000|2020-10-30 10:05:00|6633.8|6632|6635.3|6633.5|6635.8|6634|6633.6|6631.8|246
1604052600000|2020-10-30 10:10:00|6634.8|6633|6631.5|6629.7|6635|6633.2|6630.2|6628.3|263
1604052900000|2020-10-30 10:15:00|6632.1|6630.3|6629.9|6628.1|6632.4|6630.6|6629.1|6627.3|204
1604053200000|2020-10-30 10:20:00|6629.5|6627.7|6630.4|6628.6|6631.3|6629.5|6628.2|6626.3|240
1604053500000|2020-10-30 10:25:00|6630.5|6628.7|6632.6|6630.8|6633|6631.1|6630.5|6628.7|261
1604053800000|2020-10-30 10:30:00|6632.5|6630.7|6632.4|6630.6|6634|6632.2|6632.4|6630.6|199
1604054100000|2020-10-30 10:35:00|6632|6630.2|6630|6628.2|6632.8|6631|6629.9|6628.1|140
1604054400000|2020-10-30 10:40:00|6630.1|6628.3|6631.5|6629.7|6632|6630.2|6629.5|6627.7|191
1604054700000|2020-10-30 10:45:00|6631.6|6629.8|6631.8|6630|6634.8|6633|6631.6|6629.8|259
1604055000000|2020-10-30 10:50:00|6632.1|6630.3|6634.4|6632.6|6634.7|6632.9|6631.4|6629.1|255
1604055300000|2020-10-30 10:55:00|6634.5|6632.7|6636.5|6634.7|6637.1|6634.8|6634.4|6632|253
1604055600000|2020-10-30 11:00:00|6636.6|6634.8|6638.3|6636.5|6638.6|6636.8|6635.9|6634.1|345
1604055900000|2020-10-30 11:05:00|6638.5|6636.7|6638.8|6637|6639.8|6637.6|6636.4|6634.6|348
1604056200000|2020-10-30 11:10:00|6638.7|6636.9|6637.2|6635.4|6640|6638.2|6636.3|6634.5|273
1604056500000|2020-10-30 11:15:00|6637.3|6635.5|6641.5|6639.7|6641.6|6639.8|6636.6|6634.8|260
1604056800000|2020-10-30 11:20:00|6641.6|6639.8|6639.9|6638.1|6641.7|6639.9|6638.3|6636.5|250
1604057100000|2020-10-30 11:25:00|6640.2|6638.4|6641.9|6640.1|6642.9|6641.1|6639.9|6638.1|256
1604057400000|2020-10-30 11:30:00|6642|6640.2|6642.3|6640.5|6643|6641.2|6640.1|6638.1|270
1604057700000|2020-10-30 11:35:00|6642.2|6640.4|6639.3|6637.5|6642.8|6640.4|6639.2|6637.3|250
1604058000000|2020-10-30 11:40:00|6639.4|6637.6|6639.2|6637.4|6639.6|6637.8|6637.5|6635.7|193
1604058300000|2020-10-30 11:45:00|6639.3|6637.5|6637.2|6635.4|6639.4|6637.5|6636.5|6634.6|237
1604058600000|2020-10-30 11:50:00|6637.1|6635.3|6639.5|6637.7|6640.4|6638.2|6636.5|6634.2|202
1604058900000|2020-10-30 11:55:00|6639.6|6637.8|6641.2|6639.4|6641.4|6639.6|6639.5|6637.3|221
1604059200000|2020-10-30 12:00:00|6641.1|6639.3|6641.6|6639.8|6643.7|6641.9|6640.6|6638.8|419
1604059500000|2020-10-30 12:05:00|6641.5|6639.7|6640.3|6638.5|6642.3|6640.5|6640.1|6638.3|295
1604059800000|2020-10-30 12:10:00|6640.2|6638.4|6639.3|6637.5|6641.1|6639.3|6639.3|6637.5|235
1604060100000|2020-10-30 12:15:00|6639.4|6637.6|6638.1|6636.3|6640.2|6638.4|6638.1|6636.3|240
1604060400000|2020-10-30 12:20:00|6638|6636.2|6640.4|6638.6|6640.6|6638.8|6636.4|6634.6|238
1604060700000|2020-10-30 12:25:00|6640.3|6638.5|6639.7|6636.7|6642.9|6640.7|6637.4|6633.4|206
1604061000000|2020-10-30 12:30:00|6639.6|6636.6|6643.2|6641.4|6643.7|6641.9|6639.6|6636.3|308
1604061300000|2020-10-30 12:35:00|6643.3|6641.5|6646.2|6644.4|6646.3|6644.5|6643.2|6641.4|276
1604061600000|2020-10-30 12:40:00|6646.1|6644.3|6656.9|6653.9|6658.8|6656.1|6646.1|6644.3|342
1604061900000|2020-10-30 12:45:00|6657|6654|6666|6664.2|6668.3|6665.3|6654.8|6652.8|506
1604062200000|2020-10-30 12:50:00|6666.1|6664.3|6667.9|6666.1|6668.8|6666.3|6663.1|6661.3|404
1604062500000|2020-10-30 12:55:00|6667.8|6666|6668.1|6666.3|6672.2|6670.4|6666.4|6663.9|471
1604062800000|2020-10-30 13:00:00|6668.2|6666.4|6663|6661.2|6669.6|6667.8|6662.9|6661.1|417
1604063100000|2020-10-30 13:05:00|6663.8|6662|6661|6659.2|6665.3|6663.5|6660.9|6658.7|329
1604063400000|2020-10-30 13:10:00|6661.1|6659.3|6661.1|6659.3|6661.4|6659.6|6659|6657.2|365
1604063700000|2020-10-30 13:15:00|6661|6659.2|6658.3|6656.5|6661.2|6659.4|6657.9|6656|329
1604064000000|2020-10-30 13:20:00|6658.4|6656.6|6661|6659.2|6661.6|6659.7|6658.2|6655.8|229
1604064300000|2020-10-30 13:25:00|6660.8|6659|6662.4|6660.6|6662.5|6660.7|6659.2|6657.4|303
1604064600000|2020-10-30 13:30:00|6662.3|6660.5|6661|6659.2|6665.7|6663.9|6661|6659.2|444
1604064900000|2020-10-30 13:35:00|6661.1|6659.3|6661.7|6659.9|6662.9|6661|6658|6656.2|328
1604065200000|2020-10-30 13:40:00|6661.2|6659.4|6657.8|6654.8|6661.8|6659.5|6657|6654.7|238
1604065500000|2020-10-30 13:45:00|6657.1|6655.3|6655.9|6654.1|6658.5|6656.7|6655.4|6653.6|312
1604065800000|2020-10-30 13:50:00|6656|6654.2|6656|6654.2|6659.1|6657.3|6655.3|6653.5|411
1604066100000|2020-10-30 13:55:00|6656.1|6654.3|6656.7|6653.7|6658.7|6656.9|6655.5|6653|307
1604066400000|2020-10-30 14:00:00|6656.6|6653.6|6654.1|6652.3|6657.7|6655.5|6653.4|6651.6|345
1604066700000|2020-10-30 14:05:00|6654|6652.2|6654.3|6652.5|6659.3|6657.4|6653.5|6651.7|455
1604067000000|2020-10-30 14:10:00|6654.4|6652.6|6652.5|6650.7|6654.5|6652.7|6649.5|6647.7|462
1604067300000|2020-10-30 14:15:00|6652.3|6650.5|6649.5|6647.7|6652.7|6650.9|6648.9|6647.1|401
1604067600000|2020-10-30 14:20:00|6650.1|6647.1|6643.8|6642|6650.3|6648.5|6643.7|6641.9|473
1604067900000|2020-10-30 14:25:00|6643.9|6642.1|6640.7|6638.9|6644.8|6643|6640|6638.2|453
1604068200000|2020-10-30 14:30:00|6640.6|6638.8|6638.5|6636.7|6642.8|6641|6638.5|6636.7|439
1604068500000|2020-10-30 14:35:00|6638.3|6636.5|6640|6638.2|6641.5|6639.7|6636.9|6635.1|404
1604068800000|2020-10-30 14:40:00|6639.7|6637.9|6636|6634.2|6639.7|6637.9|6635.5|6633.7|464
1604069100000|2020-10-30 14:45:00|6635.9|6634.1|6630.4|6628.6|6636.2|6634.4|6630.1|6627.9|485
1604069400000|2020-10-30 14:50:00|6630.5|6628.7|6633.2|6631.4|6636.9|6635.1|6629.1|6626.7|442
1604069700000|2020-10-30 14:55:00|6633.1|6631.3|6630.2|6628.4|6633.3|6631.5|6629.5|6627.7|287
1604070000000|2020-10-30 15:00:00|6630.3|6628.5|6637.9|6636.1|6641.5|6639.7|6630.3|6628.5|538
1604070300000|2020-10-30 15:05:00|6637.8|6636|6629.3|6627.5|6637.8|6636|6628.9|6626.8|438
1604070600000|2020-10-30 15:10:00|6629.5|6627.7|6635.2|6633.4|6636.3|6634.5|6629.1|6627.3|484
1604070900000|2020-10-30 15:15:00|6634.6|6632.8|6629|6627.2|6634.8|6633|6628.1|6626.3|285
1604071200000|2020-10-30 15:20:00|6628.9|6627.1|6629.4|6627.6|6630.8|6628.7|6627.8|6626|360
1604071500000|2020-10-30 15:25:00|6629.3|6627.5|6623.1|6621.3|6630.8|6628.5|6623|6620.7|439
1604071800000|2020-10-30 15:30:00|6623.2|6621.4|6621|6619.2|6624.7|6622.7|6619|6617|603
1604072100000|2020-10-30 15:35:00|6620.9|6619.1|6618.2|6616.4|6627.3|6625.3|6618|6616.2|538
1604072400000|2020-10-30 15:40:00|6618.1|6616.3|6615.9|6614.1|6621.2|6618.7|6614.1|6611.9|530
1604072700000|2020-10-30 15:45:00|6616|6614.2|6618.1|6616.3|6618.8|6616.6|6606.3|6604.5|663
1604073000000|2020-10-30 15:50:00|6618|6616.2|6612.6|6609.6|6618|6616.2|6606.1|6603.6|627
1604073300000|2020-10-30 15:55:00|6612.7|6610.9|6610.4|6608.6|6613.8|6611.4|6603.7|6601.7|653
1604073600000|2020-10-30 16:00:00|6610.8|6609|6617.7|6615.9|6619.5|6617.2|6609.7|6607.5|712
1604073900000|2020-10-30 16:05:00|6617.8|6616|6619.2|6617.4|6619.6|6617.7|6615.8|6613.7|476
1604074200000|2020-10-30 16:10:00|6619.3|6617.5|6620.6|6618.8|6620.9|6619.1|6617|6614.6|422
1604074500000|2020-10-30 16:15:00|6620.3|6618.5|6622.9|6621.1|6624.2|6622.4|6620.1|6617.9|471
1604074800000|2020-10-30 16:20:00|6623|6621.2|6626.2|6624.4|6627.2|6625.3|6623|6621.2|430
1604075100000|2020-10-30 16:25:00|6626.1|6624.3|6628.2|6626.4|6629.4|6627.6|6623.9|6622.1|375
1604075400000|2020-10-30 16:30:00|6628.1|6626.3|6622|6620.2|6628.7|6626.3|6621.8|6620|384
1604075700000|2020-10-30 16:35:00|6621.9|6620.1|6617.6|6615.8|6622.1|6620.3|6617.4|6615.6|319
1604076000000|2020-10-30 16:40:00|6617.9|6616.1|6620.2|6618.4|6620.7|6618.7|6616.8|6615|313
1604076300000|2020-10-30 16:45:00|6620.1|6618.3|6626.1|6624.3|6626.2|6624.4|6619.9|6617.7|351
1604076600000|2020-10-30 16:50:00|6626|6624.2|6624.5|6622.7|6626.1|6624.3|6623.1|6621.3|368
1604076900000|2020-10-30 16:55:00|6624.4|6622.6|6623|6621.2|6625.1|6623.3|6621.9|6620.1|306
1604077200000|2020-10-30 17:00:00|6622.9|6621.1|6620|6618.2|6624.1|6622.3|6619.8|6618|342
1604077500000|2020-10-30 17:05:00|6620.1|6618.3|6618.2|6616.4|6620.5|6618.3|6617.7|6615.5|381
1604077800000|2020-10-30 17:10:00|6618.1|6616.3|6615.2|6613.4|6618.5|6616.7|6615|6613.2|388
1604078100000|2020-10-30 17:15:00|6614.9|6613.1|6613.1|6611.3|6615.1|6613.3|6610.1|6607.7|375
1604078400000|2020-10-30 17:20:00|6613|6611.2|6610.2|6608.4|6613.1|6611.3|6609.4|6607.6|268
1604078700000|2020-10-30 17:25:00|6610.1|6608.3|6609|6607.2|6610.2|6608.4|6607.3|6605.5|226
1604079000000|2020-10-30 17:30:00|6609.1|6607.3|6606.1|6604.3|6609.1|6607.3|6605.5|6603.7|204
1604079300000|2020-10-30 17:35:00|6606|6604.2|6602.2|6600.4|6606.1|6604.3|6599.1|6596.7|319
1604079600000|2020-10-30 17:40:00|6602.1|6600.3|6603.9|6602.1|6604.3|6602.5|6601.7|6599.8|292
1604079900000|2020-10-30 17:45:00|6604|6602.2|6606.2|6604.4|6606.5|6604.7|6603.3|6601.5|257
1604080200000|2020-10-30 17:50:00|6606.1|6604.3|6605.4|6603.6|6608.5|6606.7|6605.2|6603.3|261
1604080500000|2020-10-30 17:55:00|6605.8|6604|6606.8|6603.8|6607.2|6605.3|6605.2|6603.4|188
1604080800000|2020-10-30 18:00:00|6606.7|6603.7|6607.1|6605.3|6607.1|6605.3|6602.9|6600.6|212
1604081100000|2020-10-30 18:05:00|6607.2|6605.4|6608|6606.2|6610.1|6607.5|6607|6604.6|189
1604081400000|2020-10-30 18:10:00|6608.1|6606.3|6603.9|6602.1|6608.1|6606.3|6603.2|6601|212
1604081700000|2020-10-30 18:15:00|6604|6602.2|6606.2|6604.4|6606.3|6604.5|6602.9|6601.1|127
1604082000000|2020-10-30 18:20:00|6606.1|6604.3|6608.1|6606.3|6608.8|6606.6|6605.1|6603.3|146
1604082300000|2020-10-30 18:25:00|6608.8|6605.8|6609.2|6607.4|6610.1|6607.7|6607.4|6605.6|378
1604082600000|2020-10-30 18:30:00|6608.6|6606.8|6611.2|6609.4|6611.8|6609.7|6608.4|6606.6|366
1604082900000|2020-10-30 18:35:00|6611.1|6609.3|6611.7|6609.9|6612.7|6610.7|6609.4|6607.6|427
1604083200000|2020-10-30 18:40:00|6611.4|6609.6|6611.2|6608.2|6611.7|6609.8|6610.3|6608|235
1604083500000|2020-10-30 18:45:00|6610.3|6608.5|6614.2|6612.4|6615.7|6613.3|6610.1|6608.3|145
1604083800000|2020-10-30 18:50:00|6614.1|6612.3|6614|6612.2|6614.3|6612.5|6612.5|6610.7|124
1604084100000|2020-10-30 18:55:00|6614.1|6612.3|6611.3|6609.5|6615.9|6613.5|6610.9|6608.7|219
1604084400000|2020-10-30 19:00:00|6611.4|6609.6|6613.4|6611.6|6615.9|6613.4|6611.3|6609.5|227
1604084700000|2020-10-30 19:05:00|6613.3|6611.5|6612.3|6610.5|6614.2|6612.4|6611.4|6609.1|224
1604085000000|2020-10-30 19:10:00|6612.2|6610.4|6614.7|6611.7|6614.9|6612.5|6611.4|6609.6|172
1604085300000|2020-10-30 19:15:00|6613.9|6612.1|6613.2|6611.4|6614.8|6612.4|6612.3|6610.1|156
1604085600000|2020-10-30 19:20:00|6613.3|6611.5|6613.4|6611.6|6615|6612.9|6612.4|6610.2|192
1604085900000|2020-10-30 19:25:00|6613.2|6611.4|6613.1|6611.3|6615|6612.6|6612.4|6610.6|236
1604086200000|2020-10-30 19:30:00|6613.2|6611.4|6613.5|6611.7|6614.2|6612.3|6612.4|6610|246
1604086500000|2020-10-30 19:35:00|6613.4|6611.6|6612.5|6610.7|6614|6611.8|6612.1|6609.7|172
1604086800000|2020-10-30 19:40:00|6613.1|6611.3|6614.2|6611.2|6614.4|6612.4|6612|6609.8|215
1604087100000|2020-10-30 19:45:00|6614.3|6611.3|6613.4|6610.4|6615|6613.2|6612.2|6609.9|205
1604087400000|2020-10-30 19:50:00|6612.5|6610.7|6611.5|6609.7|6614.1|6611.6|6611.4|6609|207
1604087700000|2020-10-30 19:55:00|6611.4|6609.6|6613|6610|6613.2|6610.5|6610.5|6607.9|190
1604088000000|2020-10-30 20:00:00|6613.1|6610.1|6613.1|6610.1|6615.1|6612.1|6611.7|6609.8|183
1604088300000|2020-10-30 20:05:00|6613|6610|6614.1|6611.1|6614.9|6611.9|6612.5|6610|156
1604088600000|2020-10-30 20:10:00|6614.2|6611.2|6614.8|6611.8|6615.9|6612.9|6613.5|6611|216
1604088900000|2020-10-30 20:15:00|6615|6612|6614.9|6611.9|6615.6|6612.6|6613.9|6610.9|125
1604089200000|2020-10-30 20:20:00|6615.2|6612.2|6613|6610|6615.2|6612.2|6612.9|6609.9|100
1604089500000|2020-10-30 20:25:00|6612.9|6609.9|6613.8|6610.8|6614.2|6611.2|6612.9|6609.9|77
1604089800000|2020-10-30 20:30:00|6613.9|6610.9|6615|6612|6615.2|6612.2|6612.9|6610.9|144
1604090100000|2020-10-30 20:35:00|6615.1|6612.1|6614.7|6611.7|6615.4|6613|6614.2|6611.2|133
1604090400000|2020-10-30 20:40:00|6614.6|6611.6|6610.9|6607.9|6615.2|6612.4|6609.9|6606.9|159
1604090700000|2020-10-30 20:45:00|6610.8|6607.8|6610.9|6607.9|6611.7|6609.9|6609.9|6606.9|182
1604091000000|2020-10-30 20:50:00|6611|6608|6614.8|6611.8|6615|6612|6610.9|6607.9|171
1604091300000|2020-10-30 20:55:00|6614.4|6611.4|6616.2|6612.7|6616.5|6613.3|6613.1|6609.8|183
1604264400000|2020-11-01 21:00:00|6614.5|6609|6615.7|6610.2|6616.3|6610.2|6613.6|6603.6|4
1604264700000|2020-11-01 21:05:00|6616.3|6607.6|6615.5|6607.8|6617.1|6610.5|6613.3|6603.3|13
1604265000000|2020-11-01 21:10:00|6613.6|6605.5|6614.5|6604.6|6617.4|6611.2|6613.5|6604.3|14
1604266200000|2020-11-01 21:30:00|6614.3|6604.3|6617.5|6610.6|6617.5|6611.2|6614.1|6604.1|10
1604266500000|2020-11-01 21:35:00|6617.3|6607.4|6615.2|6609.9|6617.5|6610.9|6614|6604.2|29
1604266800000|2020-11-01 21:40:00|6615|6609.5|6617.3|6607.4|6617.4|6610.6|6614.5|6607.4|23
1604267100000|2020-11-01 21:45:00|6614.5|6609.6|6617.1|6607.3|6617.3|6609.6|6614.5|6607.1|24
1604267400000|2020-11-01 21:50:00|6617|6607.4|6617.3|6607.4|6617.3|6610.6|6614.5|6607.3|36
1604267700000|2020-11-01 21:55:00|6615.9|6608.6|6614.1|6607.6|6617.3|6610.1|6612.5|6605.7|45
1604268000000|2020-11-01 22:00:00|6613.7|6607.3|6609.8|6605.8|6614.1|6608.5|6608.1|6600.8|90
1604268300000|2020-11-01 22:05:00|6609.2|6605.2|6608.9|6604.9|6611.3|6607.3|6607.7|6603.7|108
1604268600000|2020-11-01 22:10:00|6609.2|6605.2|6609.7|6605.7|6611.5|6607.5|6608.3|6604.3|77
1604268900000|2020-11-01 22:15:00|6610.3|6606.3|6611.1|6607.1|6611.6|6607.6|6608.8|6604.8|79
1604269200000|2020-11-01 22:20:00|6611|6607|6610.7|6606.7|6611.7|6607.7|6609.7|6605.7|112
1604269500000|2020-11-01 22:25:00|6610.9|6606.9|6610.9|6606.9|6611.2|6607.2|6609.4|6605.4|120
1604269800000|2020-11-01 22:30:00|6610.8|6606.8|6611.8|6608.1|6612.4|6608.4|6609.8|6605.8|134
1604270100000|2020-11-01 22:35:00|6612.1|6607.8|6609.2|6605.2|6613.2|6609.2|6609|6605|134
1604270400000|2020-11-01 22:40:00|6609|6605.4|6607.6|6603.6|6609.9|6605.9|6605.6|6601.6|137
1604270700000|2020-11-01 22:45:00|6607.7|6603.7|6607.3|6604|6608.4|6604.9|6607.2|6603.4|344
1604271000000|2020-11-01 22:50:00|6607.4|6604.1|6606.8|6602.8|6608.4|6604.4|6606.4|6602.4|202
1604271300000|2020-11-01 22:55:00|6606.7|6602.7|6604.9|6600.9|6607.1|6603.4|6604.8|6600.8|236
1604271600000|2020-11-01 23:00:00|6605|6601|6608|6605|6609.1|6606.1|6601.7|6598.7|372
1604271900000|2020-11-01 23:05:00|6608.1|6605.1|6608|6605|6608.2|6605.2|6603.6|6600.6|202
1604272200000|2020-11-01 23:10:00|6608.1|6605.1|6607.1|6604.1|6608.2|6605.2|6606.1|6603.1|171
1604272500000|2020-11-01 23:15:00|6607.2|6604.2|6604.9|6601.9|6608|6605|6604.6|6601.6|205
1604272800000|2020-11-01 23:20:00|6604.7|6601.7|6604.9|6601.9|6605.2|6602.5|6602.9|6599.9|198
1604273100000|2020-11-01 23:25:00|6604.8|6601.8|6605|6602|6605.1|6602.1|6602.7|6599.7|233
1604273400000|2020-11-01 23:30:00|6604.9|6601.9|6601|6598|6606.2|6603.2|6600.3|6597.9|321
1604273700000|2020-11-01 23:35:00|6600.9|6597.9|6600.8|6597.8|6602.4|6600|6599.8|6597.2|262
1604274000000|2020-11-01 23:40:00|6600.9|6597.9|6597.6|6594.6|6601|6598|6596.1|6593.5|339
1604274300000|2020-11-01 23:45:00|6598|6595|6598|6595|6598.2|6595.2|6593.5|6590.9|295
1604274600000|2020-11-01 23:50:00|6598.1|6595.1|6598|6595|6599.1|6596.6|6595.5|6593|387
1604274900000|2020-11-01 23:55:00|6597.9|6594.9|6599.3|6596.3|6599.5|6597|6597|6594.5|373
1604275200000|2020-11-02 00:00:00|6599.1|6596.1|6599.8|6598|6602.1|6599.6|6598.4|6596|365
1604275500000|2020-11-02 00:05:00|6599.9|6598.1|6599.2|6596.2|6600.9|6598.5|6598.3|6596|385
1604275800000|2020-11-02 00:10:00|6599.1|6596.1|6596.8|6595|6600|6597.4|6596.3|6594|369
1604276100000|2020-11-02 00:15:00|6596.9|6595.1|6599.1|6596.1|6599.8|6597.6|6596.7|6594.8|243
1604276400000|2020-11-02 00:20:00|6599|6596|6598.8|6595.8|6600.1|6597.6|6597.5|6595.2|279
1604276700000|2020-11-02 00:25:00|6598.9|6595.9|6601.1|6598.1|6601.1|6598.1|6596.3|6594|205
1604277000000|2020-11-02 00:30:00|6600.8|6597.8|6597.8|6594.8|6601.2|6599.1|6596.5|6593.7|256
1604277300000|2020-11-02 00:35:00|6597.9|6594.9|6596.6|6593.6|6598.5|6596|6595.2|6592.9|216
1604277600000|2020-11-02 00:40:00|6596.5|6593.5|6596.5|6594.7|6597.1|6594.7|6595.3|6592.8|210
1604277900000|2020-11-02 00:45:00|6597.1|6594.1|6592.5|6590.7|6597.1|6594.5|6591.9|6589.4|231
1604278200000|2020-11-02 00:50:00|6592.7|6590.9|6593.1|6590.1|6594.1|6591.7|6592.3|6589.9|164
1604278500000|2020-11-02 00:55:00|6593.2|6590.2|6594.9|6593.1|6595.4|6593.6|6592.5|6590|228
1604278800000|2020-11-02 01:00:00|6595|6593.2|6597.7|6595.9|6598.9|6596.6|6592.8|6591|270
1604279100000|2020-11-02 01:05:00|6597.6|6595.8|6602.6|6600.8|6603.3|6601|6597.6|6595.8|330
1604279400000|2020-11-02 01:10:00|6602.5|6600.7|6608.7|6606.9|6610.1|6607.9|6602.5|6600.1|354
1604279700000|2020-11-02 01:15:00|6608.8|6607|6608.8|6605.8|6610.2|6607.8|6607.9|6605|365
1604280000000|2020-11-02 01:20:00|6608.1|6606.3|6606.9|6603.9|6610.4|6608.6|6606.9|6603.9|281
1604280300000|2020-11-02 01:25:00|6607.1|6604.1|6603.6|6600.6|6607.9|6605.5|6602.8|6600.4|357
1604280600000|2020-11-02 01:30:00|6603.2|6600.2|6603.9|6600.9|6605.4|6603.2|6601.8|6599.8|322
1604280900000|2020-11-02 01:35:00|6604|6601|6607.4|6605.6|6608.5|6606|6603.3|6601|299
1604281200000|2020-11-02 01:40:00|6607.7|6605.9|6604.8|6601.8|6608.2|6605.9|6603.9|6600.9|231
1604281500000|2020-11-02 01:45:00|6604.4|6601.4|6610.3|6608.5|6611.4|6609.4|6604.2|6601.2|319
1604281800000|2020-11-02 01:50:00|6610.2|6608.4|6611.9|6608.9|6612.2|6609.7|6608.6|6606.3|287
1604282100000|2020-11-02 01:55:00|6611.8|6608.8|6607.6|6605.8|6612|6609.5|6607.1|6604.8|303
1604282400000|2020-11-02 02:00:00|6607.3|6605.5|6607.3|6605.5|6609|6607.2|6606.4|6604.6|323
1604282700000|2020-11-02 02:05:00|6608|6605|6609.3|6607.5|6610.6|6608.5|6607.4|6604.8|207
1604283000000|2020-11-02 02:10:00|6609.2|6607.4|6605.1|6603.3|6609.3|6607.5|6604.3|6602.5|284
1604283300000|2020-11-02 02:15:00|6605.2|6603.4|6602.2|6600.4|6607|6604.6|6601.9|6599.8|276
1604283600000|2020-11-02 02:20:00|6602.1|6600.3|6605.3|6603.5|6606.2|6604.4|6602.1|6600.3|215
1604283900000|2020-11-02 02:25:00|6605.2|6603.4|6608.3|6606.5|6609|6606.6|6604.4|6602.3|203
1604284200000|2020-11-02 02:30:00|6608.5|6605.5|6609.8|6608|6610.1|6608|6607.3|6605.2|219
1604284500000|2020-11-02 02:35:00|6609.7|6607.9|6611|6608|6611.2|6608.7|6608.3|6605.9|163
1604284800000|2020-11-02 02:40:00|6610.9|6607.9|6608.6|6606.8|6611.8|6609.6|6608.2|6606.4|258
1604285100000|2020-11-02 02:45:00|6608.7|6606.9|6607.8|6606|6609.7|6607.5|6607.3|6604.9|219
1604285400000|2020-11-02 02:50:00|6608.5|6605.5|6608.2|6606.4|6610.4|6608.3|6608|6605.5|196
1604285700000|2020-11-02 02:55:00|6608.3|6606.5|6605.4|6603.6|6608.4|6606.6|6605.3|6603.5|203
1604286000000|2020-11-02 03:00:00|6605.5|6603.7|6607.1|6605.3|6607.4|6605.5|6605.3|6603.3|192
1604286300000|2020-11-02 03:05:00|6607|6605.2|6605.7|6603.9|6607.8|6605.5|6605.3|6603.4|185
1604286600000|2020-11-02 03:10:00|6606.3|6603.3|6608.6|6606.8|6608.6|6606.8|6605.4|6603.3|143
1604286900000|2020-11-02 03:15:00|6608.7|6606.9|6609.3|6607.5|6610.4|6608.6|6608.4|6606.6|218
1604287200000|2020-11-02 03:20:00|6609.4|6607.6|6607.9|6606.1|6609.6|6607.8|6607.3|6605.5|235
1604287500000|2020-11-02 03:25:00|6607.8|6606|6607.1|6605.3|6609.5|6607.4|6606.9|6605.1|189
1604287800000|2020-11-02 03:30:00|6607.2|6605.4|6607|6605.2|6608|6605.9|6607|6604.8|188
1604288100000|2020-11-02 03:35:00|6607.1|6605.3|6605.4|6603.6|6607.3|6605.5|6605.3|6603.5|163
1604288400000|2020-11-02 03:40:00|6605.5|6603.7|6606.3|6604.5|6607.3|6605.5|6605.4|6603.6|186
1604288700000|2020-11-02 03:45:00|6606.4|6604.6|6608.2|6606.4|6608.3|6606.5|6606.3|6604.4|164
1604289000000|2020-11-02 03:50:00|6608.3|6606.5|6608.4|6606.6|6609|6607|6608.1|6606|146
1604289300000|2020-11-02 03:55:00|6608.5|6606.7|6607.5|6605.7|6609|6606.7|6607.2|6605.4|157
1604289600000|2020-11-02 04:00:00|6607.4|6605.6|6604.7|6602.9|6607.5|6605.7|6604.4|6602.4|227
1604289900000|2020-11-02 04:05:00|6604.8|6603|6603.4|6601.6|6607|6604.5|6603.4|6601.6|150
1604290200000|2020-11-02 04:10:00|6603.5|6601.7|6601.5|6599.7|6604.4|6602.6|6601.2|6599|167
1604290500000|2020-11-02 04:15:00|6601.4|6599.6|6601|6598|6601.6|6599.8|6600|6597.8|214
1604290800000|2020-11-02 04:20:00|6601.1|6598.1|6601.6|6599.8|6602.7|6600.6|6600.3|6598|175
1604291100000|2020-11-02 04:25:00|6601.5|6599.7|6600.2|6598.4|6601.6|6599.8|6599.3|6597.5|173
1604291400000|2020-11-02 04:30:00|6600.1|6598.3|6599.4|6597.6|6601|6598.8|6599.3|6597.5|127
1604291700000|2020-11-02 04:35:00|6599.3|6597.5|6596.9|6595.1|6601.1|6599.3|6596.4|6594.6|188
1604292000000|2020-11-02 04:40:00|6597|6595.2|6596.3|6594.5|6597.5|6595.6|6594.2|6592.4|225
1604292300000|2020-11-02 04:45:00|6596.2|6594.4|6597.4|6595.6|6599.1|6597.2|6596.2|6594.4|320
1604292600000|2020-11-02 04:50:00|6597.5|6595.7|6597.4|6595.6|6599.6|6597.8|6597.2|6595.1|230
1604292900000|2020-11-02 04:55:00|6597.5|6595.7|6596.9|6593.9|6598.4|6596.6|6596.1|6593.8|204
1604293200000|2020-11-02 05:00:00|6597|6594|6598.4|6595.4|6599.2|6597|6596.2|6593.9|229
1604293500000|2020-11-02 05:05:00|6598.5|6595.5|6598.6|6596.8|6600|6597.6|6597.8|6595.4|203
1604293800000|2020-11-02 05:10:00|6598.8|6597|6599.5|6597.7|6600.1|6597.8|6598.4|6596.6|208
1604294100000|2020-11-02 05:15:00|6599.6|6597.8|6600.9|6599.1|6602.1|6600.1|6599.6|6597.8|258
1604294400000|2020-11-02 05:20:00|6600.8|6599|6601.4|6599.6|6601.6|6599.8|6599.4|6597.6|205
1604294700000|2020-11-02 05:25:00|6601.5|6599.7|6602|6599|6602|6600.1|6600.6|6598.8|210
1604295000000|2020-11-02 05:30:00|6601.9|6598.9|6601.5|6599.7|6602.1|6600|6599.3|6597.5|258
1604295300000|2020-11-02 05:35:00|6601.6|6599.8|6602.2|6600.4|6602.8|6600.5|6601.3|6598.8|239
1604295600000|2020-11-02 05:40:00|6602.3|6600.5|6602.4|6600.6|6603|6600.8|6602.2|6599.8|92
1604295900000|2020-11-02 05:45:00|6602.5|6600.7|6604.7|6602.9|6605.3|6603.5|6601.7|6599.9|198
1604296200000|2020-11-02 05:50:00|6604.6|6602.8|6604.6|6602.8|6605.3|6603.1|6603.4|6601.6|175
1604296500000|2020-11-02 05:55:00|6604.5|6602.7|6603.5|6601.7|6605.9|6604.1|6603.4|6601.6|162
1604296800000|2020-11-02 06:00:00|6603.4|6601.6|6602.9|6601.1|6603.5|6601.7|6601.8|6599.9|271
1604297100000|2020-11-02 06:05:00|6602.8|6601|6603.4|6601.6|6604.3|6602.5|6602.4|6600.6|233
1604297400000|2020-11-02 06:10:00|6603.3|6601.5|6602|6599|6604.2|6602.4|6601.2|6599|218
1604297700000|2020-11-02 06:15:00|6602.1|6599.1|6602.2|6600.4|6603|6600.6|6600.6|6598.8|165
1604298000000|2020-11-02 06:20:00|6602.3|6600.5|6604|6601|6604|6601.7|6602.3|6599.9|166
1604298300000|2020-11-02 06:25:00|6604.1|6601.1|6603.2|6601.4|6604.1|6602.1|6601.6|6599.8|234
1604298600000|2020-11-02 06:30:00|6603.3|6601.5|6605.4|6603.6|6606.1|6603.7|6602.4|6600.6|214
1604298900000|2020-11-02 06:35:00|6605.5|6603.7|6606.7|6604.9|6607.9|6605.6|6605.3|6603.5|206
1604299200000|2020-11-02 06:40:00|6606.8|6605|6597.2|6595.4|6607.2|6605.4|6594.9|6592.7|400
1604299500000|2020-11-02 06:45:00|6597.3|6595.5|6602.5|6600.7|6604|6601.7|6596|6593.9|297
1604299800000|2020-11-02 06:50:00|6602.3|6600.5|6603.5|6601.7|6604.1|6601.9|6599.6|6597.8|235
1604300100000|2020-11-02 06:55:00|6603.6|6601.8|6604.5|6602.7|6606|6603.9|6602.5|6600.2|262
1604300400000|2020-11-02 07:00:00|6605.3|6602.3|6603.4|6601.6|6605.7|6603.9|6601.5|6599.7|330
1604300700000|2020-11-02 07:05:00|6603.3|6601.5|6602.8|6601|6604|6602.2|6602.1|6599.8|311
1604301000000|2020-11-02 07:10:00|6602.7|6600.9|6604.5|6602.7|6605|6603.2|6602.2|6600.4|258
1604301300000|2020-11-02 07:15:00|6604.6|6602.8|6606.5|6604.7|6606.7|6604.9|6603.5|6601.7|244
1604301600000|2020-11-02 07:20:00|6606.6|6604.8|6606.9|6605.1|6609.7|6607.9|6606.5|6604.7|244
1604301900000|2020-11-02 07:25:00|6607.5|6604.5|6608.3|6606.5|6608.9|6606.6|6606.4|6604.2|252
1604302200000|2020-11-02 07:30:00|6608.2|6606.4|6603.8|6602|6608.3|6606.5|6603.7|6601.9|276
1604302500000|2020-11-02 07:35:00|6603.9|6602.1|6602.6|6600.8|6605.1|6603.2|6602.5|6600.7|264
1604302800000|2020-11-02 07:40:00|6602.5|6600.7|6600.9|6599.1|6603.6|6601.8|6600.7|6598.9|297
1604303100000|2020-11-02 07:45:00|6600.8|6599|6604.9|6603.1|6606|6603.5|6599.4|6597.6|318
1604303400000|2020-11-02 07:50:00|6604.6|6602.8|6606.3|6604.5|6607.1|6604.6|6603.5|6601.6|292
1604303700000|2020-11-02 07:55:00|6606.4|6604.6|6603.4|6601.6|6606.6|6604.8|6599.6|6597.7|319
1604304000000|2020-11-02 08:00:00|6603.3|6601.5|6601.1|6599.3|6604.3|6602.5|6599.2|6596.8|390
1604304300000|2020-11-02 08:05:00|6601|6599.2|6602.4|6600.6|6604.4|6602.6|6601|6599.2|314
1604304600000|2020-11-02 08:10:00|6602.3|6600.5|6601.5|6599.7|6604.5|6602.3|6599.9|6598.1|329
1604304900000|2020-11-02 08:15:00|6601.8|6600|6597.1|6595.3|6602.6|6600.2|6596.8|6594.6|298
1604305200000|2020-11-02 08:20:00|6597|6595.2|6595.3|6593.5|6597.7|6595.9|6594.1|6592.3|269
1604305500000|2020-11-02 08:25:00|6595.2|6593.4|6593.4|6591.6|6595.3|6593.5|6590.3|6588|279
1604305800000|2020-11-02 08:30:00|6593.3|6591.5|6593.3|6591.5|6593.8|6592|6590.8|6589|333
1604306100000|2020-11-02 08:35:00|6593.4|6591.6|6595.4|6593.6|6596.1|6594|6593.3|6591.5|307
1604306400000|2020-11-02 08:40:00|6595.5|6593.7|6596.5|6594.7|6597.9|6596.1|6594.5|6592.7|280
1604306700000|2020-11-02 08:45:00|6596.6|6594.8|6596.6|6594.8|6598.1|6595.7|6594.2|6591.9|278
1604307000000|2020-11-02 08:50:00|6596.5|6594.7|6599.4|6597.6|6600.9|6598.8|6595.7|6593.9|278
1604307300000|2020-11-02 08:55:00|6599.3|6597.5|6600.3|6597.3|6601.2|6599.3|6598.1|6595.8|285
1604307600000|2020-11-02 09:00:00|6600.5|6597.5|6603.9|6600.9|6603.9|6601.7|6599.4|6597|307
1604307900000|2020-11-02 09:05:00|6603.4|6601.6|6606.7|6604.9|6608.1|6605.9|6603.3|6601.5|273
1604308200000|2020-11-02 09:10:00|6606.6|6604.8|6606.5|6604.7|6607|6605.2|6605|6602.6|292
1604308500000|2020-11-02 09:15:00|6606.4|6604.6|6605.6|6603.8|6606.9|6605.1|6602.8|6601|243
1604308800000|2020-11-02 09:20:00|6605.7|6603.9|6609.4|6607.6|6609.7|6607.9|6604.3|6602.5|207
1604309100000|2020-11-02 09:25:00|6609.3|6607.5|6607.5|6605.7|6609.6|6607.8|6606.3|6603.9|196
1604309400000|2020-11-02 09:30:00|6607.4|6605.6|6611.4|6609.6|6612.3|6610.5|6606.8|6605|294
1604309700000|2020-11-02 09:35:00|6612.6|6610.8|6612.6|6610.8|6615.5|6613.5|6612.1|6610.1|274
1604310000000|2020-11-02 09:40:00|6612.5|6610.7|6613.5|6611.7|6614.5|6612.4|6611.6|6609.5|202
1604310300000|2020-11-02 09:45:00|6613.4|6611.6|6612.1|6610.3|6614.5|6612.7|6611.1|6609.3|246
1604310600000|2020-11-02 09:50:00|6612.2|6610.4|6613.2|6611.4|6613.2|6611.4|6610.3|6608.5|254
1604310900000|2020-11-02 09:55:00|6613.1|6611.3|6615.8|6614|6618.1|6615.7|6613.1|6611.3|254
1604311200000|2020-11-02 10:00:00|6615.5|6613.7|6616.9|6615.1|6619.9|6617.8|6615.5|6613.5|269
1604311500000|2020-11-02 10:05:00|6617|6615.2|6615.7|6612.7|6617.4|6615.6|6614.1|6611.9|280
1604311800000|2020-11-02 10:10:00|6615.8|6612.8|6617.4|6615.6|6620|6617.5|6614.7|6612.6|280
1604312100000|2020-11-02 10:15:00|6617.3|6615.5|6621.2|6619.4|6621.8|6619.6|6616.5|6614.7|277
1604312400000|2020-11-02 10:20:00|6621.3|6619.5|6622.3|6620.5|6624|6621.6|6620.6|6618.5|243
1604312700000|2020-11-02 10:25:00|6622.4|6620.6|6622.4|6619.4|6623.9|6621.4|6621.3|6619|251
1604313000000|2020-11-02 10:30:00|6622.1|6620.3|6624.6|6621.6|6625.2|6623.4|6621.3|6619.2|249
1604313300000|2020-11-02 10:35:00|6624.5|6621.5|6621.1|6619.3|6625.1|6622.9|6620.3|6618.3|227
1604313600000|2020-11-02 10:40:00|6621.2|6619.4|6623.6|6621.8|6624.4|6622.4|6621.2|6619.4|202
1604313900000|2020-11-02 10:45:00|6623.7|6621.9|6623.2|6621.4|6626.7|6624.5|6623|6620.7|209
1604314200000|2020-11-02 10:50:00|6623.1|6621.3|6622.4|6620.6|6624.5|6622.2|6621|6618.8|243
1604314500000|2020-11-02 10:55:00|6622.3|6620.5|6622.8|6621|6625.6|6623.5|6622|6619.8|341
1604314800000|2020-11-02 11:00:00|6622.9|6621.1|6622.7|6619.7|6623.4|6621.3|6620.9|6618.5|266
1604315100000|2020-11-02 11:05:00|6622.1|6620.3|6621|6619.2|6623.7|6621.3|6621|6618.7|229
1604315400000|2020-11-02 11:10:00|6621.1|6619.3|6620.8|6617.8|6621.7|6619.4|6619.2|6616.8|238
1604315700000|2020-11-02 11:15:00|6620.9|6617.9|6621.6|6619.8|6622.4|6619.9|6618|6615.7|192
1604316000000|2020-11-02 11:20:00|6621.7|6619.9|6624.7|6622.9|6625.1|6622.9|6621|6619|249
1604316300000|2020-11-02 11:25:00|6625|6622|6625.7|6623.9|6628|6625.6|6624.4|6622|280
1604316600000|2020-11-02 11:30:00|6625.8|6624|6626.3|6624.5|6629.5|6627.2|6625.5|6623.6|294
1604316900000|2020-11-02 11:35:00|6626.2|6624.4|6630.4|6628.6|6631.1|6628.8|6625.4|6623|248
1604317200000|2020-11-02 11:40:00|6630.5|6628.7|6630.3|6628.5|6632.9|6630.5|6629.8|6627.6|198
1604317500000|2020-11-02 11:45:00|6630.2|6628.4|6630.2|6628.4|6631.6|6629.4|6627.3|6625|251
1604317800000|2020-11-02 11:50:00|6630.4|6628.6|6631.2|6628.2|6632.8|6630.4|6629.2|6627|170
1604318100000|2020-11-02 11:55:00|6631.3|6628.3|6628.1|6626.3|6631.4|6629.2|6627|6624.7|278
1604318400000|2020-11-02 12:00:00|6628|6626.2|6627.8|6624.8|6629.9|6627.9|6626.6|6624.3|224
1604318700000|2020-11-02 12:05:00|6627.7|6624.7|6628.1|6626.3|6629.8|6627.4|6626|6623.6|214
1604319000000|2020-11-02 12:10:00|6628.2|6626.4|6629.3|6627.5|6630.8|6628.3|6627.6|6625.6|239
1604319300000|2020-11-02 12:15:00|6629.4|6627.6|6629.1|6627.3|6629.9|6627.9|6626.8|6625|203
1604319600000|2020-11-02 12:20:00|6629|6627.2|6627|6625.2|6629.9|6627.6|6627|6625.2|185
1604319900000|2020-11-02 12:25:00|6627.6|6624.6|6627.3|6625.5|6629|6626.6|6626.4|6624.3|202
1604320200000|2020-11-02 12:30:00|6627.2|6625.4|6630.3|6627.3|6630.3|6628.4|6626.6|6624.8|147
1604320500000|2020-11-02 12:35:00|6630.2|6627.2|6628|6626.2|6630.4|6628.6|6627.8|6626|168
1604320800000|2020-11-02 12:40:00|6627.9|6626.1|6629.3|6627.5|6630|6628.2|6627.9|6625.7|130
1604321100000|2020-11-02 12:45:00|6629.4|6627.6|6627.2|6625.4|6629.4|6627.6|6627|6625|170
1604321400000|2020-11-02 12:50:00|6627.1|6625.3|6628.3|6626.5|6628.9|6627.1|6626.8|6625|186
1604321700000|2020-11-02 12:55:00|6628.4|6626.6|6628.1|6626.3|6631.1|6629.3|6628|6626.2|173
1604322000000|2020-11-02 13:00:00|6628.3|6626.5|6631.2|6629.4|6631.2|6629.4|6628.3|6626.5|229
1604322300000|2020-11-02 13:05:00|6631.1|6629.3|6632.2|6630.4|6632.6|6630.8|6630.5|6628.7|224
1604322600000|2020-11-02 13:10:00|6632.3|6630.5|6634.7|6632.9|6635|6633|6630.9|6629|279
1604322900000|2020-11-02 13:15:00|6634.5|6632.7|6635.7|6633.9|6636|6634|6633|6630.7|284
1604323200000|2020-11-02 13:20:00|6635.8|6634|6633.5|6631.7|6635.9|6634.1|6633.1|6631.3|305
1604323500000|2020-11-02 13:25:00|6633.6|6631.8|6631.3|6629.5|6635.3|6633.5|6629.9|6628.1|289
1604323800000|2020-11-02 13:30:00|6631.2|6629.4|6632.1|6630.3|6634.9|6633.1|6631.2|6629.3|364
1604324100000|2020-11-02 13:35:00|6632.2|6630.4|6631.5|6629.7|6632.7|6630.4|6629.4|6627.2|281
1604324400000|2020-11-02 13:40:00|6631.6|6629.8|6632.6|6630.8|6634.7|6632.4|6631.3|6629.5|294
1604324700000|2020-11-02 13:45:00|6632.5|6630.7|6633.2|6631.4|6633.7|6631.9|6630.4|6628.6|322
1604325000000|2020-11-02 13:50:00|6633.3|6631.5|6634.8|6631.8|6634.8|6632.7|6631.8|6629.6|311
1604325300000|2020-11-02 13:55:00|6634.7|6631.7|6633.5|6631.7|6635.8|6633.9|6631.7|6629.7|328
1604325600000|2020-11-02 14:00:00|6633.4|6631.6|6630.1|6628.3|6633.5|6631.7|6629.8|6628|244
1604325900000|2020-11-02 14:05:00|6630.2|6628.4|6628|6626.2|6630.2|6628.4|6627.2|6625.4|202
1604326200000|2020-11-02 14:10:00|6628.1|6626.3|6630|6628.2|6630.8|6629|6627.6|6625.8|293
1604326500000|2020-11-02 14:15:00|6630.1|6628.3|6627.9|6626.1|6631.2|6629.4|6627.9|6626.1|236
1604326800000|2020-11-02 14:20:00|6628|6626.2|6628.9|6627.1|6628.9|6627.1|6626.9|6625.1|267
1604327100000|2020-11-02 14:25:00|6629|6627.2|6627.9|6626.1|6629|6627.2|6627|6625.2|225
1604327400000|2020-11-02 14:30:00|6628|6626.2|6627.4|6625.6|6630.1|6628.1|6624.6|6622.1|412
1604327700000|2020-11-02 14:35:00|6627.5|6625.7|6628.9|6627.1|6629.5|6627.7|6627.1|6625.3|350
1604328000000|2020-11-02 14:40:00|6629|6627.2|6628.3|6625.3|6629|6627.2|6627.3|6625.1|222
1604328300000|2020-11-02 14:45:00|6628.6|6625.6|6629.3|6627.5|6630.3|6628.5|6627.1|6625.3|301
1604328600000|2020-11-02 14:50:00|6629.2|6627.4|6627.1|6625.3|6629.4|6627.6|6626.9|6625.1|304
1604328900000|2020-11-02 14:55:00|6627|6625.2|6626.8|6623.8|6627.6|6625.8|6624.9|6622.7|199
1604329200000|2020-11-02 15:00:00|6626.7|6623.7|6628|6626.2|6630.7|6628.6|6625.8|6622.8|445
1604329500000|2020-11-02 15:05:00|6627.2|6625.4|6626.1|6624.3|6627.9|6626.1|6625.4|6623.6|444
1604329800000|2020-11-02 15:10:00|6626.2|6624.4|6625.1|6623.3|6627.1|6625.3|6623.8|6622|352
1604330100000|2020-11-02 15:15:00|6625.2|6623.4|6629.3|6627.5|6630.2|6628.4|6623.1|6621.3|359
1604330400000|2020-11-02 15:20:00|6629.2|6627.4|6632.2|6630.4|6632.9|6631.1|6627.7|6625.9|408
1604330700000|2020-11-02 15:25:00|6632.4|6630.6|6628.8|6627|6632.9|6631.1|6627.7|6625.5|362
1604331000000|2020-11-02 15:30:00|6628.9|6627.1|6622.3|6620.5|6629|6627.2|6621.9|6620.1|360
1604331300000|2020-11-02 15:35:00|6622.4|6620.6|6621|6619.2|6623|6621.2|6617.4|6615.6|382
1604331600000|2020-11-02 15:40:00|6620.9|6619.1|6620.2|6618.4|6623.1|6621.3|6618.7|6616.9|365
1604331900000|2020-11-02 15:45:00|6620.1|6618.3|6621.3|6619.5|6621.8|6619.9|6619.5|6617.7|438
1604332200000|2020-11-02 15:50:00|6621.4|6619.6|6622.6|6620.8|6623.3|6621.5|6617.5|6615.7|321
1604332500000|2020-11-02 15:55:00|6622.7|6620.9|6618.1|6616.3|6623.4|6621.6|6618|6616.2|355
1604332800000|2020-11-02 16:00:00|6618.2|6616.4|6619|6617.2|6620.7|6618.5|6617.5|6615.6|280
1604333100000|2020-11-02 16:05:00|6619.1|6617.3|6623.1|6621.3|6624.1|6622.3|6618.5|6616.7|288
1604333400000|2020-11-02 16:10:00|6623.3|6621.5|6621|6619.2|6623.8|6622|6620.3|6618.5|293
1604333700000|2020-11-02 16:15:00|6621.1|6619.3|6618.2|6616.4|6621.1|6619.3|6616|6614.2|256
1604334000000|2020-11-02 16:20:00|6618.3|6616.5|6616.8|6615|6618.3|6616.5|6614.9|6613.1|279
1604334300000|2020-11-02 16:25:00|6616.6|6614.8|6619.3|6617.5|6620.7|6618.6|6616.1|6614.3|298
1604334600000|2020-11-02 16:30:00|6619.2|6617.4|6619.1|6617.3|6620.2|6618.4|6616.4|6614.6|377
1604334900000|2020-11-02 16:35:00|6619.2|6617.4|6618.1|6616.3|6620.5|6618.7|6618|6616.2|350
1604335200000|2020-11-02 16:40:00|6618.8|6617|6621.3|6619.5|6621.8|6619.8|6618.4|6616.6|348
1604335500000|2020-11-02 16:45:00|6621.4|6619.6|6624|6622.2|6624.4|6622.6|6621.1|6619.3|318
1604335800000|2020-11-02 16:50:00|6623.9|6622.1|6627.8|6626|6628.2|6626.4|6623.1|6620.7|365
1604336100000|2020-11-02 16:55:00|6627.7|6625.9|6626.8|6625|6629.3|6627.5|6626.4|6624.6|300
1604336400000|2020-11-02 17:00:00|6626.9|6625.1|6622.1|6620.3|6627.5|6625.5|6621.7|6619.9|270
1604336700000|2020-11-02 17:05:00|6622.2|6620.4|6625.2|6623.4|6625.8|6623.7|6621|6619.2|276
1604337000000|2020-11-02 17:10:00|6625.1|6623.3|6622.9|6621.1|6626.7|6624.5|6621.4|6619.6|269
1604337300000|2020-11-02 17:15:00|6623|6621.2|6623|6621.2|6624.7|6622.9|6622.3|6620.5|293
1604337600000|2020-11-02 17:20:00|6622.9|6621.1|6625.1|6623.3|6625.4|6623.6|6622.5|6620.7|246
1604337900000|2020-11-02 17:25:00|6625.2|6623.4|6626.1|6624.3|6626.9|6625.1|6623.9|6622.1|264
1604338200000|2020-11-02 17:30:00|6626.4|6624.6|6624.5|6622.7|6626.8|6625|6623|6620.7|325
1604338500000|2020-11-02 17:35:00|6624.8|6623|6622.1|6620.3|6624.8|6623|6621.5|6619.6|260
1604338800000|2020-11-02 17:40:00|6622.5|6620.7|6621.9|6620.1|6623|6621.2|6621.6|6619.7|262
1604339100000|2020-11-02 17:45:00|6622|6620.2|6620.2|6618.4|6622.6|6620.8|6619.8|6618|297
1604339400000|2020-11-02 17:50:00|6620.1|6618.3|6621.9|6620.1|6622.8|6620.8|6619.9|6618.1|242
1604339700000|2020-11-02 17:55:00|6622|6620.2|6621.7|6618.7|6622.3|6620.5|6620|6618.2|194
1604340000000|2020-11-02 18:00:00|6621.6|6618.6|6620|6618.2|6621.7|6619.2|6617.9|6615.7|191
1604340300000|2020-11-02 18:05:00|6620.1|6618.3|6618.1|6616.3|6620.7|6618.3|6617.6|6615.5|208
1604340600000|2020-11-02 18:10:00|6618|6616.2|6617.8|6616|6618.7|6616.3|6617.4|6615.3|168
1604340900000|2020-11-02 18:15:00|6618.6|6615.6|6615.7|6613.9|6618.6|6616.2|6614.8|6612.6|128
1604341200000|2020-11-02 18:20:00|6615.8|6614|6616|6614.2|6616.8|6615|6614.5|6612.7|154
1604341500000|2020-11-02 18:25:00|6615.9|6614.1|6617.2|6615.4|6617.4|6615.6|6615.6|6613.7|111
1604341800000|2020-11-02 18:30:00|6617.1|6615.3|6617.1|6615.3|6617.6|6615.8|6615.5|6613.7|171
1604342100000|2020-11-02 18:35:00|6617|6615.2|6616.4|6614.6|6617.2|6615.4|6615.7|6613.9|128
1604342400000|2020-11-02 18:40:00|6617|6615.2|6619.1|6617.3|6619.8|6617.5|6617|6615.2|117
1604342700000|2020-11-02 18:45:00|6619.2|6617.4|6620|6618.2|6620.7|6618.6|6619.1|6616.9|132
1604343000000|2020-11-02 18:50:00|6620.1|6618.3|6619|6617.2|6620.1|6618.3|6618.9|6616.9|133
1604343300000|2020-11-02 18:55:00|6619.1|6617.3|6619.2|6617.4|6619.4|6617.6|6617.4|6615.6|150
1604343600000|2020-11-02 19:00:00|6619.1|6617.3|6618.9|6617.1|6621.7|6619.6|6618.7|6616.9|154
1604343900000|2020-11-02 19:05:00|6618.8|6617|6619.2|6617.4|6619.9|6617.7|6618.7|6616.6|97
1604344200000|2020-11-02 19:10:00|6619.1|6617.3|6619.9|6618.1|6621|6619.2|6619|6616.6|141
1604344500000|2020-11-02 19:15:00|6620|6618.2|6620.3|6618.5|6620.9|6618.9|6619.6|6617.7|165
1604344800000|2020-11-02 19:20:00|6620.2|6618.4|6623.3|6621.5|6624.2|6622.2|6620|6618.2|174
1604345100000|2020-11-02 19:25:00|6623.1|6621.3|6623.9|6622.1|6623.9|6622.1|6622.8|6620.6|98
1604345400000|2020-11-02 19:30:00|6624|6622.2|6625.6|6622.6|6625.8|6623.7|6624|6621.8|137
1604345700000|2020-11-02 19:35:00|6625.7|6622.7|6627.5|6625.7|6627.9|6626.1|6625.4|6622.6|182
1604346000000|2020-11-02 19:40:00|6627.6|6625.8|6629|6627.2|6629.2|6627.4|6627|6625.2|159
1604346300000|2020-11-02 19:45:00|6628.9|6627.1|6629.9|6628.1|6631.6|6629.5|6628.9|6626.6|198
1604346600000|2020-11-02 19:50:00|6630|6628.2|6627.9|6626.1|6630|6628.2|6627.8|6626|185
1604346900000|2020-11-02 19:55:00|6628|6626.2|6629.8|6628|6630.1|6628.3|6626.7|6624.6|256
1604347200000|2020-11-02 20:00:00|6629.9|6628.1|6631.1|6629.3|6632.2|6630|6629.6|6627.4|197
1604347500000|2020-11-02 20:05:00|6630.8|6629|6630.1|6628.3|6631.5|6629.3|6629.2|6627.4|210
1604347800000|2020-11-02 20:10:00|6630.2|6628.4|6631.7|6629.9|6631.9|6630.1|6630.1|6628.1|191
1604348100000|2020-11-02 20:15:00|6631.8|6630|6632.8|6631|6633.7|6631.9|6631.8|6629.6|182
1604348400000|2020-11-02 20:20:00|6632.9|6631.1|6633.5|6630.5|6633.6|6631.2|6632.2|6630.2|60
1604348700000|2020-11-02 20:25:00|6632.9|6631.1|6633|6631.2|6633.7|6631.9|6632.6|6630.2|144
1604349000000|2020-11-02 20:30:00|6633.1|6631.3|6633.9|6632.1|6635.6|6633.4|6633|6630.5|201
1604349300000|2020-11-02 20:35:00|6634|6632.2|6632.5|6629.5|6634.4|6632.2|6631.3|6629.3|119
1604349600000|2020-11-02 20:40:00|6632.6|6629.6|6631.7|6629.9|6633.2|6631|6631|6629.2|119
1604349900000|2020-11-02 20:45:00|6631.6|6629.8|6633.7|6631.9|6634.4|6632.1|6631.4|6629.4|184
1604350200000|2020-11-02 20:50:00|6633.6|6631.8|6635.7|6633.9|6635.7|6633.9|6632.8|6630.4|121
1604350500000|2020-11-02 20:55:00|6635.6|6633.8|6634.7|6632.9|6635.7|6633.9|6633.6|6631.2|171
1604350800000|2020-11-02 21:00:00|6634.6|6632.8|6634.7|6632.9|6635.3|6633.1|6633.6|6631.3|123
1604351100000|2020-11-02 21:05:00|6634.6|6632.8|6634.3|6632.5|6635.2|6633|6634.2|6632.2|81
1604351400000|2020-11-02 21:10:00|6634.2|6632.4|6633.6|6631.8|6634.9|6632.6|6633.1|6631.2|112
1604351700000|2020-11-02 21:15:00|6633.7|6631.9|6634.5|6631.5|6634.9|6632.9|6633.6|6631.3|86
1604352000000|2020-11-02 21:20:00|6634.6|6631.6|6634.8|6633|6635.5|6633.1|6633.8|6631.4|86
1604352300000|2020-11-02 21:25:00|6634.9|6633.1|6635.1|6632.1|6635.7|6633.9|6634.2|6632.1|116
1604352600000|2020-11-02 21:30:00|6634.6|6632.8|6634|6632.2|6635.1|6632.9|6633.5|6631.3|113
1604352900000|2020-11-02 21:35:00|6633.9|6632.1|6634.4|6632.6|6635|6632.8|6633.9|6631.8|57
1604353200000|2020-11-02 21:40:00|6634.3|6632.5|6633.6|6631.8|6634.5|6632.7|6633.3|6631.3|93
1604353500000|2020-11-02 21:45:00|6633.5|6631.7|6634.3|6631.3|6635.2|6632.6|6633.3|6631.1|101
1604353800000|2020-11-02 21:50:00|6634|6631|6635.4|6632.4|6635.5|6632.8|6633.4|6631|96
1604354100000|2020-11-02 21:55:00|6635.1|6632.1|6635.5|6632.2|6637|6634|6635.1|6632.1|143
1604354400000|2020-11-02 22:00:00|6627.8|6623.8|6634.7|6630.7|6635.7|6631.7|6621.7|6617.7|61
1604354700000|2020-11-02 22:05:00|6635.1|6631.1|6635.7|6631.7|6636.2|6632.2|6631.5|6627.5|164
1604355000000|2020-11-02 22:10:00|6635.5|6631.5|6636.1|6632.1|6636.8|6632.9|6635|6631|130
1604355300000|2020-11-02 22:15:00|6635.9|6631.9|6632.8|6628.8|6636|6632|6632.3|6628.3|113
1604355600000|2020-11-02 22:20:00|6633|6629|6634.3|6630.3|6634.8|6630.8|6631.4|6627.4|125
1604355900000|2020-11-02 22:25:00|6634.5|6630.5|6634.1|6630.1|6634.5|6630.5|6633.7|6629.8|133
1604356200000|2020-11-02 22:30:00|6634.2|6630.2|6633.5|6630.2|6634.3|6630.6|6633.3|6629.7|131
1604356500000|2020-11-02 22:35:00|6633.6|6630.3|6632.3|6628.3|6634.3|6630.4|6631.5|6627.5|206
1604356800000|2020-11-02 22:40:00|6632.4|6628.4|6632.7|6628.7|6633.7|6629.7|6631.8|6627.8|221
1604357100000|2020-11-02 22:45:00|6632.1|6628.1|6631.1|6627.1|6632.8|6628.8|6630.7|6626.7|204
1604357400000|2020-11-02 22:50:00|6631.2|6627.2|6631.2|6627.2|6634.1|6630.1|6630.6|6626.6|389
1604357700000|2020-11-02 22:55:00|6630.9|6626.9|6634.6|6630.6|6634.8|6630.8|6628.8|6624.8|318
1604358000000|2020-11-02 23:00:00|6633.4|6629.4|6635.7|6632.7|6636.6|6633.6|6633.4|6629.4|396
1604358300000|2020-11-02 23:05:00|6635.8|6632.8|6635.6|6632.6|6636.3|6633.1|6635.5|6632.5|158
1604358600000|2020-11-02 23:10:00|6635.7|6632.7|6633.6|6629.9|6636.3|6633|6633.2|6629.5|226
1604358900000|2020-11-02 23:15:00|6633.4|6630.3|6633.8|6630.8|6634.7|6632.1|6633.4|6630.3|150
1604359200000|2020-11-02 23:20:00|6634|6631|6632.6|6629.6|6634.3|6631.3|6632.3|6629.3|216
1604359500000|2020-11-02 23:25:00|6632.8|6629.8|6632.4|6629.4|6632.9|6629.9|6631.8|6628.8|169
1604359800000|2020-11-02 23:30:00|6632.5|6629.5|6633.5|6630.5|6633.9|6631.5|6631.7|6629.2|190
1604360100000|2020-11-02 23:35:00|6633.6|6630.6|6634|6631|6634.5|6631.5|6633.6|6630.6|90
1604360400000|2020-11-02 23:40:00|6633.9|6630.9|6633.1|6630.1|6633.9|6630.9|6632.8|6629.8|108
1604360700000|2020-11-02 23:45:00|6633|6630|6632.7|6629.7|6633.5|6630.5|6632|6629|143
1604361000000|2020-11-02 23:50:00|6632.6|6629.6|6632.9|6631.1|6634|6631.5|6632.5|6629.5|157
1604361300000|2020-11-02 23:55:00|6633|6631.2|6633.1|6630.1|6633.8|6631.2|6632.3|6629.8|96
1604361600000|2020-11-03 00:00:00|6633|6630|6632.1|6629.1|6635.5|6632.5|6631.6|6629|228
1604361900000|2020-11-03 00:05:00|6632|6629|6630.8|6629|6632.3|6630.2|6629.9|6627.9|179
1604362200000|2020-11-03 00:10:00|6630.9|6629.1|6631.7|6628.7|6632.7|6630.1|6630.8|6627.9|254
1604362500000|2020-11-03 00:15:00|6631.8|6628.8|6631.7|6629.9|6633|6630.9|6630.7|6628.8|195
1604362800000|2020-11-03 00:20:00|6631.8|6630|6630.9|6629.1|6632.7|6630.3|6630.3|6627.9|197
1604363100000|2020-11-03 00:25:00|6631|6629.2|6634.5|6631.5|6634.6|6632.4|6631|6629.2|196
1604363400000|2020-11-03 00:30:00|6634.6|6631.6|6629.9|6626.9|6634.7|6632.6|6628.7|6626.4|226
1604363700000|2020-11-03 00:35:00|6630|6627|6631.2|6629.4|6632.1|6629.7|6628.9|6626.7|182
1604364000000|2020-11-03 00:40:00|6631.1|6629.3|6631.7|6629.9|6632.2|6629.9|6629.8|6627.9|175
1604364300000|2020-11-03 00:45:00|6631.5|6629.7|6630.1|6628.3|6631.8|6630|6629.4|6627|167
1604364600000|2020-11-03 00:50:00|6630.2|6628.4|6630|6628.2|6630.4|6628.6|6629|6627.2|159
1604364900000|2020-11-03 00:55:00|6630.1|6628.3|6632.4|6630.6|6632.5|6630.7|6629.8|6627.6|200
1604365200000|2020-11-03 01:00:00|6632.6|6630.8|6633.1|6631.3|6633.6|6631.5|6631.3|6628.8|300
1604365500000|2020-11-03 01:05:00|6633.2|6631.4|6635.4|6632.4|6636.9|6634.3|6633.1|6631.3|217
1604365800000|2020-11-03 01:10:00|6634.7|6632.9|6631|6628|6635.3|6632.9|6630.3|6627.9|183
1604366100000|2020-11-03 01:15:00|6631.1|6628.1|6630|6628.2|6632.1|6629.4|6629|6627.2|215
1604366400000|2020-11-03 01:20:00|6629.9|6628.1|6629.1|6627.3|6630.6|6628.7|6627.8|6625.6|207
1604366700000|2020-11-03 01:25:00|6629|6627.2|6628.2|6626.4|6630.1|6627.7|6626.8|6625|272
1604367000000|2020-11-03 01:30:00|6627.9|6626.1|6627.9|6626.1|6630.3|6628.5|6626.7|6624.8|275
1604367300000|2020-11-03 01:35:00|6628|6626.2|6628.1|6626.3|6630.2|6628|6627.3|6625|244
1604367600000|2020-11-03 01:40:00|6628|6626.2|6630.1|6628.3|6631.2|6629.4|6626.8|6624.8|276
1604367900000|2020-11-03 01:45:00|6630.2|6628.4|6633.1|6631.3|6633.2|6631.4|6629.4|6627.6|181
1604368200000|2020-11-03 01:50:00|6633|6631.2|6640.1|6638.3|6640.8|6638.6|6633|6631.2|257
1604368500000|2020-11-03 01:55:00|6640.2|6638.4|6647.2|6645.4|6647.9|6645.5|6639.3|6637.5|317
1604368800000|2020-11-03 02:00:00|6647.1|6645.3|6643.7|6641.9|6648.2|6646.4|6643.2|6641.4|228
1604369100000|2020-11-03 02:05:00|6644.2|6642.4|6646.4|6644.6|6647.6|6645.3|6643.9|6641.6|290
1604369400000|2020-11-03 02:10:00|6646.5|6644.7|6643.2|6641.4|6647.6|6645.2|6642.1|6640.3|257
1604369700000|2020-11-03 02:15:00|6643.3|6641.5|6642.8|6641|6646.5|6644.2|6642.8|6640.6|296
1604370000000|2020-11-03 02:20:00|6642.9|6641.1|6644.9|6643.1|6645.9|6644.1|6641.8|6639.7|237
1604370300000|2020-11-03 02:25:00|6644.8|6643|6641.8|6640|6645.2|6643|6641.7|6639.7|195
1604370600000|2020-11-03 02:30:00|6641.7|6639.9|6642|6640.2|6643.4|6641|6640.6|6638.2|267
1604370900000|2020-11-03 02:35:00|6642.1|6640.3|6642.1|6640.3|6643|6641.2|6641.5|6639.7|149
1604371200000|2020-11-03 02:40:00|6642.2|6640.4|6642.2|6640.4|6643.8|6641.4|6641.9|6639.8|155
1604371500000|2020-11-03 02:45:00|6642.3|6640.5|6638.7|6636.9|6644.1|6642.3|6638.1|6636.3|206
1604371800000|2020-11-03 02:50:00|6638.6|6636.8|6642.2|6639.2|6642.6|6640.3|6637.7|6635.3|324
1604372100000|2020-11-03 02:55:00|6642.1|6639.1|6642|6639|6642.6|6640.2|6639|6636.6|228
1604372400000|2020-11-03 03:00:00|6641.9|6638.9|6640|6637|6642.5|6640.2|6639.7|6637|192
1604372700000|2020-11-03 03:05:00|6640.1|6637.1|6637.8|6636|6641.3|6638.6|6637.4|6635.6|161
1604373000000|2020-11-03 03:10:00|6637.9|6636.1|6638.8|6637|6639.1|6637.1|6637.7|6635.6|200
1604373300000|2020-11-03 03:15:00|6638.7|6636.9|6638.4|6636.6|6639.5|6637.1|6637.6|6635.8|130
1604373600000|2020-11-03 03:20:00|6638.5|6636.7|6638.9|6637.1|6639.5|6637.2|6637.5|6635.4|160
1604373900000|2020-11-03 03:25:00|6639|6637.2|6640.7|6636.7|6641.5|6638.3|6638.8|6636.1|196
1604374200000|2020-11-03 03:30:00|6641.1|6637.1|6636.9|6635.1|6646.5|6643.5|6635.1|6632.1|609
1604374500000|2020-11-03 03:35:00|6637.7|6634.7|6638.2|6636.4|6639.9|6637.3|6636.9|6634.5|308
1604374800000|2020-11-03 03:40:00|6638.8|6635.8|6637.5|6635.7|6639.8|6637.4|6635.4|6633.4|406
1604375100000|2020-11-03 03:45:00|6638.2|6635.2|6635.3|6632.3|6638.2|6635.4|6633.1|6630.6|282
1604375400000|2020-11-03 03:50:00|6634.7|6632.9|6634.1|6632.3|6637.6|6635.3|6634.1|6631.7|258
1604375700000|2020-11-03 03:55:00|6634|6632.2|6635.3|6633.5|6638.3|6635.9|6634|6632.2|249
1604376000000|2020-11-03 04:00:00|6635.2|6633.4|6634|6632.2|6635.6|6633.5|6632.8|6630.5|149
1604376300000|2020-11-03 04:05:00|6634.1|6632.3|6633|6631.2|6634.5|6632.3|6632.7|6630.5|144
1604376600000|2020-11-03 04:10:00|6633.1|6631.3|6632.1|6630.3|6633.6|6631.5|6632.1|6630|167
1604376900000|2020-11-03 04:15:00|6631.7|6629.9|6627.9|6626.1|6632.4|6630|6627.6|6625.3|183
1604377200000|2020-11-03 04:20:00|6628|6626.2|6628.9|6627.1|6629.6|6627.2|6626.8|6624.4|246
1604377500000|2020-11-03 04:25:00|6629|6627.2|6628.5|6626.7|6629.1|6627.3|6627.8|6625.5|162
1604377800000|2020-11-03 04:30:00|6628.4|6626.6|6628.1|6626.3|6629|6627.2|6627.6|6625.5|105
1604378100000|2020-11-03 04:35:00|6628|6626.2|6628|6626.2|6630.5|6628.1|6627.9|6625.6|101
1604378400000|2020-11-03 04:40:00|6628.1|6626.3|6628|6626.2|6629.7|6627.3|6627.9|6625.5|138
1604378700000|2020-11-03 04:45:00|6627.6|6625.8|6627.7|6625.9|6628.2|6625.9|6626|6624.2|119
1604379000000|2020-11-03 04:50:00|6627.6|6625.8|6627.1|6624.1|6628.6|6626.3|6626.2|6624|129
1604379300000|2020-11-03 04:55:00|6627|6624|6624.1|6622.3|6627.6|6625.2|6623.9|6621.7|183
1604379600000|2020-11-03 05:00:00|6624.7|6621.7|6625.1|6623.3|6625.7|6623.3|6622.6|6620.4|272
1604379900000|2020-11-03 05:05:00|6625.8|6624|6628.4|6626.6|6629|6627.2|6625.8|6623.6|244
1604380200000|2020-11-03 05:10:00|6628.5|6626.7|6629.9|6628.1|6631.1|6629.3|6627|6624.9|225
1604380500000|2020-11-03 05:15:00|6629.8|6628|6628.6|6625.6|6630.7|6628.4|6628|6625.5|240
1604380800000|2020-11-03 05:20:00|6628.7|6625.7|6629|6627.2|6629.8|6627.8|6627.5|6625.5|195
1604381100000|2020-11-03 05:25:00|6629.5|6626.5|6631.9|6630.1|6633.6|6630.6|6628.8|6626.4|319
1604381400000|2020-11-03 05:30:00|6631.8|6630|6632.6|6629.6|6634.1|6631.5|6631.1|6628.7|279
1604381700000|2020-11-03 05:35:00|6632.5|6629.5|6633.1|6630.1|6633.2|6630.2|6628.2|6625.8|253
1604382000000|2020-11-03 05:40:00|6633.2|6630.2|6631.8|6630|6633.8|6631.5|6629.7|6627.3|241
1604382300000|2020-11-03 05:45:00|6631.7|6629.9|6632.7|6630.9|6632.9|6631.1|6629.2|6626.8|197
1604382600000|2020-11-03 05:50:00|6632.6|6630.8|6631.7|6628.7|6633.8|6632|6630.9|6628.5|238
1604382900000|2020-11-03 05:55:00|6631.8|6628.8|6631|6629.2|6632.7|6630.2|6630|6627.5|215
1604383200000|2020-11-03 06:00:00|6631.1|6629.3|6631|6629.2|6632.7|6630.4|6630.1|6628|208
1604383500000|2020-11-03 06:05:00|6630.8|6629|6630.9|6629.1|6631.9|6629.4|6629.4|6626.9|230
1604383800000|2020-11-03 06:10:00|6630.8|6629|6630.1|6628.3|6631.2|6629.2|6629.3|6626.9|224
1604384100000|2020-11-03 06:15:00|6630.2|6628.4|6631|6629.2|6631.4|6629.3|6629.3|6626.9|155
1604384400000|2020-11-03 06:20:00|6631.1|6629.3|6631.1|6629.3|6632.3|6630|6630.8|6628.7|163
1604384700000|2020-11-03 06:25:00|6630.9|6629.1|6633|6630|6633.6|6631.3|6630.8|6628.7|200
1604385000000|2020-11-03 06:30:00|6632.4|6630.6|6630.7|6628.9|6633.1|6630.8|6630.7|6628.6|158
1604385300000|2020-11-03 06:35:00|6630.8|6629|6632.5|6630.7|6632.9|6630.7|6630|6627.7|207
1604385600000|2020-11-03 06:40:00|6632.4|6630.6|6632.1|6630.3|6633.3|6630.9|6631.6|6629.4|179
1604385900000|2020-11-03 06:45:00|6632|6630.2|6634.2|6632.4|6635.3|6633|6632|6630|247
1604386200000|2020-11-03 06:50:00|6634.1|6632.3|6634.9|6633.1|6637.6|6635.3|6634.1|6631.7|279
1604386500000|2020-11-03 06:55:00|6635|6633.2|6636.3|6633.3|6636.3|6633.7|6633.2|6631|272
1604386800000|2020-11-03 07:00:00|6636.4|6633.4|6639.9|6636.9|6640.7|6638.3|6634.9|6632.6|349
1604387100000|2020-11-03 07:05:00|6639.8|6636.8|6642.5|6639.5|6642.6|6640.4|6638.8|6636.3|306
1604387400000|2020-11-03 07:10:00|6642|6640.2|6644.1|6641.1|6644.9|6642.6|6641.4|6639.2|260
1604387700000|2020-11-03 07:15:00|6644.2|6641.2|6644.2|6642.4|6646.2|6644.4|6642.9|6641.1|247
1604388000000|2020-11-03 07:20:00|6644.1|6642.3|6644.4|6642.6|6645|6642.9|6643.6|6641.4|170
1604388300000|2020-11-03 07:25:00|6644.3|6642.5|6645.6|6643.8|6647.4|6645|6644.1|6642.2|182
1604388600000|2020-11-03 07:30:00|6645.5|6643.7|6648.2|6646.4|6650.7|6648.4|6645.2|6642.9|230
1604388900000|2020-11-03 07:35:00|6648.1|6646.3|6648|6646.2|6649|6647.2|6647.1|6645.3|241
1604389200000|2020-11-03 07:40:00|6647.9|6646.1|6648|6646.2|6648.6|6646.7|6646.2|6644.4|217
1604389500000|2020-11-03 07:45:00|6647.9|6646.1|6652.5|6650.7|6653.7|6651.2|6646.3|6644.5|283
1604389800000|2020-11-03 07:50:00|6652.8|6651|6649.2|6647.4|6655.7|6653.6|6648.8|6646.7|298
1604390100000|2020-11-03 07:55:00|6648.9|6647.1|6651.8|6648.8|6651.8|6649.3|6647.8|6646|112
1604390400000|2020-11-03 08:00:00|6651.7|6648.7|6648|6646.2|6652.1|6649.7|6647.8|6645.5|347
1604390700000|2020-11-03 08:05:00|6647.9|6646.1|6652|6650.2|6653.1|6651.3|6647.8|6645.6|313
1604391000000|2020-11-03 08:10:00|6652.1|6650.3|6653.5|6651.7|6657.5|6655.5|6652|6650.2|304
1604391300000|2020-11-03 08:15:00|6653.4|6651.6|6660|6658.2|6661.6|6659.7|6652.7|6650.4|311
1604391600000|2020-11-03 08:20:00|6660.1|6658.3|6661.2|6659.4|6661.8|6660|6658.1|6656.3|365
1604391900000|2020-11-03 08:25:00|6661.3|6659.5|6663.9|6662.1|6665|6663.2|6660.1|6658.3|286
1604392200000|2020-11-03 08:30:00|6664|6662.2|6658.1|6656.3|6664|6662.2|6658|6655.6|352
1604392500000|2020-11-03 08:35:00|6658.2|6656.4|6660|6658.2|6660.9|6659.1|6658.1|6656.3|254
1604392800000|2020-11-03 08:40:00|6659.9|6658.1|6659.1|6657.3|6660.9|6659.1|6657.8|6656|273
1604393100000|2020-11-03 08:45:00|6659|6657.2|6663|6661.2|6664.5|6662.7|6658.7|6656.9|255
1604393400000|2020-11-03 08:50:00|6662.9|6661.1|6661.9|6660.1|6664.3|6662.2|6661.7|6659.5|208
1604393700000|2020-11-03 08:55:00|6662|6660.2|6667.1|6665.3|6668|6666.2|6661.7|6659.9|320
1604394000000|2020-11-03 09:00:00|6667|6665.2|6664.9|6663.1|6667|6665.2|6664.6|6662.6|331
1604394300000|2020-11-03 09:05:00|6665|6663.2|6664.9|6663.1|6665.7|6663.9|6662.8|6660.4|263
1604394600000|2020-11-03 09:10:00|6665|6663.2|6666.7|6664.9|6667.1|6665.3|6663|6661.2|330
1604394900000|2020-11-03 09:15:00|6666.8|6665|6668.2|6666.4|6670.8|6669|6666.6|6664.8|324
1604395200000|2020-11-03 09:20:00|6668|6666.2|6668.7|6666.9|6668.8|6667|6665.2|6663|283
1604395500000|2020-11-03 09:25:00|6668.8|6667|6665.7|6663.9|6670.7|6668.9|6665.1|6663.3|309
1604395800000|2020-11-03 09:30:00|6665.6|6663.8|6668.9|6667.1|6669.3|6667.2|6664.9|6663.1|242
1604396100000|2020-11-03 09:35:00|6669|6667.2|6670.7|6668.9|6671.1|6669.3|6668.4|6666.6|393
1604396400000|2020-11-03 09:40:00|6670.8|6669|6676|6674.2|6677.5|6675|6668.3|6666.5|343
1604396700000|2020-11-03 09:45:00|6676.1|6674.3|6682.6|6679.6|6685.6|6682.6|6675.9|6673.5|426
1604397000000|2020-11-03 09:50:00|6682.5|6679.5|6679.8|6678|6683.3|6681.3|6678.6|6676.7|341
1604397300000|2020-11-03 09:55:00|6679.9|6678.1|6679.6|6676.6|6681.9|6680.1|6677.8|6676|333
1604397600000|2020-11-03 10:00:00|6679.5|6676.5|6676.2|6674.4|6680.7|6678.8|6675.9|6673.6|303
1604397900000|2020-11-03 10:05:00|6676.8|6673.8|6678|6676.2|6678.1|6676.3|6674.8|6673|256
1604398200000|2020-11-03 10:10:00|6677.9|6676.1|6678|6676.2|6679.7|6677.9|6677|6675.1|221
1604398500000|2020-11-03 10:15:00|6677.9|6676.1|6677.5|6675.7|6680.3|6678.5|6676.8|6674.4|224
1604398800000|2020-11-03 10:20:00|6677.4|6675.6|6674.3|6672.5|6678.5|6676.4|6674.2|6672.4|194
1604399100000|2020-11-03 10:25:00|6674.2|6672.4|6673.5|6671.7|6675.5|6673.7|6673|6671.2|181
1604399400000|2020-11-03 10:30:00|6673.4|6671.6|6672.3|6670.5|6675.1|6673.1|6672.2|6670.4|195
1604399700000|2020-11-03 10:35:00|6672.4|6670.6|6671|6669.2|6672.8|6671|6670.4|6668.6|213
1604400000000|2020-11-03 10:40:00|6671.5|6669.7|6668.9|6667.1|6671.6|6669.8|6668.7|6666.9|149
1604400300000|2020-11-03 10:45:00|6669|6667.2|6665.7|6663.9|6669.8|6667.8|6665.7|6663.9|199
1604400600000|2020-11-03 10:50:00|6665.8|6664|6663.9|6662.1|6666.8|6665|6663.7|6661.9|168
1604400900000|2020-11-03 10:55:00|6663.8|6662|6662.9|6661.1|6664.3|6662.5|6662.2|6660.4|146
1604401200000|2020-11-03 11:00:00|6662.8|6661|6667.9|6666.1|6668|6666.2|6662.8|6661|218
1604401500000|2020-11-03 11:05:00|6668|6666.2|6666.7|6663.7|6670.5|6668.6|6665.8|6663.7|230
1604401800000|2020-11-03 11:10:00|6666.5|6664.7|6668.9|6667.1|6669.3|6667.1|6666.4|6664.6|241
1604402100000|2020-11-03 11:15:00|6668.8|6667|6668.7|6666.9|6669.8|6667.4|6667.3|6665.4|153
1604402400000|2020-11-03 11:20:00|6668.9|6667.1|6669.9|6668.1|6671.6|6669.3|6668.1|6666.1|243
1604402700000|2020-11-03 11:25:00|6670|6668.2|6667.3|6665.5|6670.5|6668.3|6667|6665.2|169
1604403000000|2020-11-03 11:30:00|6667.6|6665.8|6670|6668.2|6671.4|6669.4|6666.8|6665|283
1604403300000|2020-11-03 11:35:00|6670.1|6668.3|6672.9|6671.1|6674.9|6672.8|6670|6668.2|310
1604403600000|2020-11-03 11:40:00|6673.1|6671.3|6673.2|6671.4|6676.6|6674.7|6672.8|6670.4|258
1604403900000|2020-11-03 11:45:00|6673.1|6671.3|6673.7|6671.9|6673.8|6672|6672.6|6670.8|139
1604404200000|2020-11-03 11:50:00|6673.8|6672|6674.9|6673.1|6675.9|6674.1|6673.3|6670.9|165
1604404500000|2020-11-03 11:55:00|6674.8|6673|6672.8|6671|6675.1|6673.3|6671.8|6670|243
1604404800000|2020-11-03 12:00:00|6672.7|6670.9|6674.9|6673.1|6676.3|6674.1|6672.7|6670.9|250
1604405100000|2020-11-03 12:05:00|6674.8|6673|6674|6672.2|6675.2|6673.4|6673.1|6671.1|183
1604405400000|2020-11-03 12:10:00|6674.4|6672.6|6675.3|6673.5|6675.9|6674.1|6674.1|6672.3|199
1604405700000|2020-11-03 12:15:00|6675.2|6673.4|6673.8|6672|6675.3|6673.5|6672.7|6670.5|209
1604406000000|2020-11-03 12:20:00|6673.7|6671.9|6676.3|6674.5|6679.5|6677.2|6672.8|6670.6|254
1604406300000|2020-11-03 12:25:00|6676.2|6674.4|6676.9|6675.1|6677.1|6675.3|6675|6673.1|234
1604406600000|2020-11-03 12:30:00|6676.8|6675|6676.7|6674.9|6677.9|6676.1|6675.7|6673.9|180
1604406900000|2020-11-03 12:35:00|6676.6|6674.8|6675.6|6673.8|6678.9|6677.1|6675.3|6673.3|226
1604407200000|2020-11-03 12:40:00|6675.7|6673.9|6673.2|6671.4|6676.6|6674.1|6671.8|6669.4|217
1604407500000|2020-11-03 12:45:00|6673.5|6671.7|6673.8|6672|6675.5|6673.1|6672.9|6671.1|204
1604407800000|2020-11-03 12:50:00|6673.7|6671.9|6673.8|6672|6675.9|6674.1|6673.6|6671.3|202
1604408100000|2020-11-03 12:55:00|6673.6|6671.8|6673.2|6671.4|6675.6|6673.5|6672.2|6670.4|181
1604408400000|2020-11-03 13:00:00|6673.4|6671.6|6672.8|6671|6674.8|6673|6672.2|6670.3|334
1604408700000|2020-11-03 13:05:00|6672.7|6670.9|6676|6674.2|6676.3|6674.5|6672.7|6670.9|351
1604409000000|2020-11-03 13:10:00|6675.9|6674.1|6675.9|6674.1|6676.4|6674.6|6674.2|6672.4|304
1604409300000|2020-11-03 13:15:00|6676|6674.2|6676.1|6674.3|6678.6|6676.4|6674.9|6673.1|377
1604409600000|2020-11-03 13:20:00|6676.2|6674.4|6674.6|6672.8|6677.2|6675.1|6673.9|6672.1|334
1604409900000|2020-11-03 13:25:00|6674.7|6672.9|6678.3|6676.5|6679.8|6678|6674.2|6672.4|372
1604410200000|2020-11-03 13:30:00|6678.5|6676.7|6680|6678.2|6680.9|6679.1|6678.2|6676.4|298
1604410500000|2020-11-03 13:35:00|6679.9|6678.1|6678.5|6676.7|6680.5|6678.3|6677.9|6676.1|273
1604410800000|2020-11-03 13:40:00|6678.7|6676.9|6676|6674.2|6680.6|6678.8|6675.8|6674|289
1604411100000|2020-11-03 13:45:00|6675.9|6674.1|6675.1|6673.3|6677.4|6675.5|6674.8|6673|283
1604411400000|2020-11-03 13:50:00|6675|6673.2|6669.9|6668.1|6675.2|6673.2|6669.5|6667.5|363
1604411700000|2020-11-03 13:55:00|6670.6|6668.8|6672.9|6671.1|6674.3|6672.5|6670.6|6668.8|348
1604412000000|2020-11-03 14:00:00|6673|6671.2|6677.8|6676|6678|6676.2|6673|6671.2|269
1604412300000|2020-11-03 14:05:00|6677.7|6675.9|6678.8|6677|6680|6678.2|6677|6675.2|340
1604412600000|2020-11-03 14:10:00|6678.9|6677.1|6680.6|6678.8|6681.6|6679.8|6678.7|6676.9|284
1604412900000|2020-11-03 14:15:00|6680.2|6678.4|6681.8|6680|6683.4|6680.9|6679.7|6677.9|324
1604413200000|2020-11-03 14:20:00|6681.7|6679.9|6682.4|6680.6|6683.5|6681.6|6681|6679.2|296
1604413500000|2020-11-03 14:25:00|6682.3|6680.5|6681.8|6680|6683.8|6682|6679.8|6677.5|284
1604413800000|2020-11-03 14:30:00|6681.7|6679.9|6682|6680.2|6683.7|6681.2|6679.3|6677.1|478
1604414100000|2020-11-03 14:35:00|6681.9|6680.1|6678.7|6676.9|6682.2|6680.4|6678.7|6676.4|357
1604414400000|2020-11-03 14:40:00|6678.8|6677|6678.3|6676.5|6680.5|6678.4|6678|6676.2|286
1604414700000|2020-11-03 14:45:00|6678.6|6676.8|6674.8|6673|6679.4|6677|6673.9|6672.1|342
1604415000000|2020-11-03 14:50:00|6674.7|6672.9|6679.1|6677.3|6680.4|6678.6|6674|6672.2|298
1604415300000|2020-11-03 14:55:00|6679|6677.2|6678.3|6675.3|6680.6|6678.3|6676.9|6674.7|283
1604415600000|2020-11-03 15:00:00|6678.4|6675.4|6688.3|6686.5|6689.3|6686.5|6678.1|6675.4|418
1604415900000|2020-11-03 15:05:00|6688.5|6686.7|6691.2|6689.4|6692.6|6690.8|6686.7|6684.7|435
1604416200000|2020-11-03 15:10:00|6691.1|6689.3|6692.9|6691.1|6694.3|6692.1|6691.1|6689.3|311
1604416500000|2020-11-03 15:15:00|6693|6691.2|6693.9|6692.1|6695|6693.2|6690.6|6688.8|318
1604416800000|2020-11-03 15:20:00|6693.8|6692|6692.9|6691.1|6695.6|6693.4|6692.6|6690.6|345
1604417100000|2020-11-03 15:25:00|6692.8|6691|6691.2|6689.4|6693|6691.2|6690.1|6688.3|398
1604417400000|2020-11-03 15:30:00|6691.4|6689.6|6696.3|6694.5|6696.9|6695.1|6691.4|6689.6|372
1604417700000|2020-11-03 15:35:00|6696.4|6694.6|6697.8|6696|6698.6|6696.8|6695.1|6693.3|368
1604418000000|2020-11-03 15:40:00|6697.9|6696.1|6698.9|6697.1|6699.4|6697.4|6695.7|6693.9|355
1604418300000|2020-11-03 15:45:00|6699|6697.2|6705.8|6704|6706.1|6704.3|6698.7|6696.9|460
1604418600000|2020-11-03 15:50:00|6705.9|6704.1|6711.3|6709.5|6712.1|6710.3|6705.9|6703.7|368
1604418900000|2020-11-03 15:55:00|6711.4|6709.6|6715.2|6713.4|6718.6|6716.3|6711.2|6709.4|373
1604419200000|2020-11-03 16:00:00|6715.1|6713.3|6712|6710.2|6715.3|6713.5|6710.9|6708.9|354
1604419500000|2020-11-03 16:05:00|6712.4|6710.6|6718.1|6716.3|6718.7|6716.3|6712|6710.2|344
1604419800000|2020-11-03 16:10:00|6718|6716.2|6714|6712.2|6718.9|6717.1|6713.7|6711.9|229
1604420100000|2020-11-03 16:15:00|6714.1|6712.3|6715.9|6714.1|6718.4|6716.2|6714|6712.2|254
1604420400000|2020-11-03 16:20:00|6716|6714.2|6713.9|6712.1|6717.6|6715.4|6712.7|6710.9|299
1604420700000|2020-11-03 16:25:00|6714|6712.2|6709|6707.2|6714.6|6712.8|6707.8|6705.8|236
1604421000000|2020-11-03 16:30:00|6708.9|6707.1|6709|6707.2|6710.6|6708.4|6708.6|6706.6|358
1604421300000|2020-11-03 16:35:00|6708.9|6707.1|6710.4|6708.6|6711|6709.2|6707.1|6705.3|297
1604421600000|2020-11-03 16:40:00|6710.5|6708.7|6709.1|6707.3|6711.7|6709.9|6709|6707.2|336
1604421900000|2020-11-03 16:45:00|6709.2|6707.4|6707.5|6705.7|6711.1|6709.3|6707|6705.2|223
1604422200000|2020-11-03 16:50:00|6707.6|6705.8|6704.9|6703.1|6708|6706.2|6704.4|6702.6|366
1604422500000|2020-11-03 16:55:00|6704.8|6703|6704.7|6702.9|6705.8|6703.4|6703.1|6700.7|328
1604422800000|2020-11-03 17:00:00|6704.8|6703|6700.8|6699|6705.8|6703.4|6700.2|6697.8|325
1604423100000|2020-11-03 17:05:00|6700.7|6698.9|6704|6702.2|6704.8|6702.7|6700.4|6698.5|220
1604423400000|2020-11-03 17:10:00|6704.1|6702.3|6703.4|6701.6|6705.7|6703.7|6703.4|6701.6|217
1604423700000|2020-11-03 17:15:00|6703.5|6701.7|6704.1|6702.3|6704.3|6702.5|6702.4|6700.4|274
1604424000000|2020-11-03 17:20:00|6704.3|6702.5|6704|6702.2|6705.7|6703.5|6703.6|6701.6|229
1604424300000|2020-11-03 17:25:00|6703.9|6702.1|6706.6|6704.8|6706.9|6705.1|6703|6701|201
1604424600000|2020-11-03 17:30:00|6706.7|6704.9|6705.9|6704.1|6707.6|6705.7|6705.9|6703.5|213
1604424900000|2020-11-03 17:35:00|6706|6704.2|6705.4|6703.6|6707|6705.2|6704.7|6702.5|196
1604425200000|2020-11-03 17:40:00|6705.3|6703.5|6703.9|6702.1|6706.6|6704.2|6703.7|6701.3|224
1604425500000|2020-11-03 17:45:00|6704|6702.2|6702.8|6701|6704.7|6702.5|6701.8|6699.5|235
1604425800000|2020-11-03 17:50:00|6702.9|6701.1|6703|6701.2|6704.6|6702.3|6702.3|6700.3|124
1604426100000|2020-11-03 17:55:00|6703.1|6701.3|6699.7|6696.7|6704.5|6702.1|6699.7|6696.7|167
1604426400000|2020-11-03 18:00:00|6699.8|6696.8|6700.3|6698.5|6701.4|6699|6698.9|6696.4|166
1604426700000|2020-11-03 18:05:00|6700.2|6698.4|6699.3|6696.3|6700.6|6698.4|6698.2|6695.5|176
1604427000000|2020-11-03 18:10:00|6699.4|6696.4|6699.5|6696.5|6700.4|6698.1|6698|6695.7|169
1604427300000|2020-11-03 18:15:00|6699.6|6696.6|6697.3|6694.3|6700.5|6698.2|6696.3|6694.3|195
1604427600000|2020-11-03 18:20:00|6696.8|6695|6695.4|6692.4|6696.8|6695|6694.2|6692.2|201
1604427900000|2020-11-03 18:25:00|6694.7|6692.9|6692.2|6690.4|6694.8|6693|6691.3|6689.2|171
1604428200000|2020-11-03 18:30:00|6692.1|6690.3|6692.2|6690.4|6693.6|6691.2|6692|6689.6|165
1604428500000|2020-11-03 18:35:00|6692.8|6689.8|6692.2|6690.4|6693.5|6691.2|6690.7|6688.3|149
1604428800000|2020-11-03 18:40:00|6692.3|6690.5|6694.7|6691.7|6694.9|6692.5|6691.3|6689.5|152
1604429100000|2020-11-03 18:45:00|6694.6|6691.6|6690.8|6687.8|6694.7|6692|6690|6687.6|204
1604429400000|2020-11-03 18:50:00|6690.2|6688.4|6689.8|6686.8|6691.9|6689.4|6689.3|6686.6|200
1604429700000|2020-11-03 18:55:00|6689.7|6686.7|6687.6|6684.6|6690.8|6688.3|6686.7|6684.3|125
1604430000000|2020-11-03 19:00:00|6686.8|6685|6686.1|6684.3|6687.6|6685.1|6684.4|6682.5|193
1604430300000|2020-11-03 19:05:00|6686.7|6683.7|6682.8|6679.8|6686.7|6684.2|6682.2|6679.6|175
1604430600000|2020-11-03 19:10:00|6683.5|6680.5|6686.9|6683.9|6687.8|6685.5|6683.3|6680.5|194
1604430900000|2020-11-03 19:15:00|6686.8|6683.8|6685.3|6683.5|6686.8|6684.2|6685|6682.4|157
1604431200000|2020-11-03 19:20:00|6685.2|6683.4|6684.8|6681.8|6686.8|6684.3|6684|6681.3|124
1604431500000|2020-11-03 19:25:00|6684.7|6681.7|6684.5|6682.7|6685.9|6683.4|6684.1|6681.5|109
1604431800000|2020-11-03 19:30:00|6684.4|6682.6|6686.6|6683.6|6686.6|6684.1|6684.2|6681.5|165
1604432100000|2020-11-03 19:35:00|6686.7|6683.7|6684.6|6681.6|6686.7|6684.3|6684|6681.5|100
1604432400000|2020-11-03 19:40:00|6684.5|6681.5|6684.7|6681.7|6685.5|6683.1|6683|6680.6|127
1604432700000|2020-11-03 19:45:00|6684.8|6681.8|6684.6|6681.6|6685.4|6682.9|6681.9|6679.6|113
1604433000000|2020-11-03 19:50:00|6684.5|6681.5|6683.1|6680.1|6684.6|6682.2|6681.9|6679.4|96
1604433300000|2020-11-03 19:55:00|6683.2|6680.2|6680.9|6679.1|6684.5|6682.1|6680.9|6678.6|171
1604433600000|2020-11-03 20:00:00|6681|6679.2|6681.1|6679.3|6683|6680.4|6679.6|6676.6|284
1604433900000|2020-11-03 20:05:00|6681|6679.2|6678.9|6675.9|6681.7|6679.3|6678|6675.6|164
1604434200000|2020-11-03 20:10:00|6679|6676|6678.5|6676.7|6679.8|6677.7|6677.7|6675.7|150
1604434500000|2020-11-03 20:15:00|6678.4|6676.6|6678.6|6675.6|6679.5|6677.2|6677.7|6675.5|139
1604434800000|2020-11-03 20:20:00|6678.7|6675.7|6677.1|6675.3|6680.5|6678.2|6676.5|6674.2|172
1604435100000|2020-11-03 20:25:00|6677.3|6675.5|6682.8|6679.8|6682.9|6679.9|6677.2|6674.8|171
1604435400000|2020-11-03 20:30:00|6683|6680|6686.6|6683.6|6686.8|6684|6682.5|6679.5|227
1604435700000|2020-11-03 20:35:00|6686.5|6683.5|6687.7|6684.7|6688.5|6685.8|6686.2|6683.2|157
1604436000000|2020-11-03 20:40:00|6687.8|6684.8|6686.7|6683.7|6689.5|6686.8|6686.2|6683.5|225
1604436300000|2020-11-03 20:45:00|6686.6|6684.8|6688.7|6685.7|6689.2|6686.2|6685.1|6682.1|220
1604436600000|2020-11-03 20:50:00|6688.8|6685.8|6688.5|6685.5|6689.7|6687.1|6686.5|6683.5|209
1604436900000|2020-11-03 20:55:00|6688.1|6685.1|6683.8|6680.8|6688.1|6685.1|6682.3|6679.7|235
1604437200000|2020-11-03 21:00:00|6683.9|6680.9|6693.7|6690.7|6693.7|6690.7|6681|6678|342
1604437500000|2020-11-03 21:05:00|6693.6|6690.6|6694.8|6691.8|6695.9|6692.9|6692.7|6689.7|204
1604437800000|2020-11-03 21:10:00|6694.9|6691.9|6696.8|6693.8|6697.4|6694.6|6694.5|6691.5|172
1604438100000|2020-11-03 21:15:00|6696.7|6693.7|6702.5|6699.5|6703.1|6700.1|6695.1|6692.6|250
1604438400000|2020-11-03 21:20:00|6702.6|6699.6|6705|6702|6705.1|6702.1|6701.2|6698.2|164
1604438700000|2020-11-03 21:25:00|6704.9|6701.9|6707.8|6704.8|6708.1|6705.1|6703.9|6700.9|182
1604439000000|2020-11-03 21:30:00|6707.7|6704.7|6709.6|6706.6|6711.1|6708.1|6706.3|6703.6|212
1604439300000|2020-11-03 21:35:00|6709.7|6706.7|6711.8|6708.8|6713.3|6710.3|6709.5|6706.5|204
1604439600000|2020-11-03 21:40:00|6712|6709|6706.4|6702.4|6715.6|6712.6|6702.3|6698.3|323
1604439900000|2020-11-03 21:45:00|6706.7|6702.7|6698.9|6695.9|6712.4|6708.4|6697.2|6693.2|399
1604440200000|2020-11-03 21:50:00|6698.8|6695.8|6702.2|6699.2|6703|6700|6698.4|6695.4|221
1604440500000|2020-11-03 21:55:00|6702.3|6699.3|6701.8|6698.8|6702.5|6699.5|6700.6|6697.6|214
1604440800000|2020-11-03 22:00:00|6699.8|6695.8|6695.8|6691.8|6701.8|6698.8|6693.6|6689.6|52
1604441100000|2020-11-03 22:05:00|6695.9|6691.9|6695.4|6691.4|6696.5|6692.5|6693.9|6689.9|165
1604441400000|2020-11-03 22:10:00|6695.2|6691.2|6700.9|6696.9|6700.9|6696.9|6694.5|6690.5|194
1604441700000|2020-11-03 22:15:00|6702|6698|6699.8|6695.8|6704.2|6700.2|6699|6695|193
1604442000000|2020-11-03 22:20:00|6699.9|6695.9|6699.6|6695.6|6701.8|6697.8|6698.9|6694.9|163
1604442300000|2020-11-03 22:25:00|6699.7|6695.7|6700.7|6696.7|6701|6697|6699|6695|171
1604442600000|2020-11-03 22:30:00|6700.4|6696.4|6692.7|6688.7|6700.9|6696.9|6692.5|6688.5|198
1604442900000|2020-11-03 22:35:00|6692.8|6688.8|6701.7|6697.7|6707.5|6703.5|6692.8|6688.8|346
1604443200000|2020-11-03 22:40:00|6701.8|6697.8|6705.1|6701.5|6706.8|6702.8|6701.7|6697.7|320
1604443500000|2020-11-03 22:45:00|6704.8|6701|6709.2|6705.2|6709.9|6705.9|6704.8|6701|282
1604443800000|2020-11-03 22:50:00|6709.1|6705.1|6711|6707|6712.7|6708.7|6708.4|6704.7|236
1604444100000|2020-11-03 22:55:00|6711.1|6707.1|6708.4|6704.7|6711.1|6707.7|6708|6704.5|289
1604444400000|2020-11-03 23:00:00|6708.5|6704.5|6715.4|6712.4|6717.7|6714.7|6707.9|6704.5|402
1604444700000|2020-11-03 23:05:00|6715.5|6712.5|6720|6717|6721.8|6718.8|6714.6|6711.6|320
1604445000000|2020-11-03 23:10:00|6719.9|6716.9|6728.3|6725.3|6729.1|6726.1|6719.8|6716.8|430
1604445300000|2020-11-03 23:15:00|6728.2|6725.2|6729.7|6726.7|6730.8|6728.3|6726.8|6723.8|423
1604445600000|2020-11-03 23:20:00|6730.6|6727.6|6724.4|6721.4|6730.7|6727.9|6724.2|6721.4|455
1604445900000|2020-11-03 23:25:00|6724.5|6721.5|6725.4|6722.4|6726.8|6723.8|6723.4|6720.4|565
1604446200000|2020-11-03 23:30:00|6725.3|6722.3|6728.5|6725.5|6730.9|6727.9|6722.6|6719.6|478
1604446500000|2020-11-03 23:35:00|6728.3|6725.3|6728.7|6725.7|6730.4|6727.4|6727.7|6724.9|310
1604446800000|2020-11-03 23:40:00|6728.5|6725.5|6726.8|6723.8|6733.4|6730.7|6726.6|6723.6|482
1604447100000|2020-11-03 23:45:00|6727.5|6724.5|6721.7|6718.7|6727.6|6724.6|6721.4|6718.4|402
1604447400000|2020-11-03 23:50:00|6721.8|6718.8|6724.1|6721.1|6725.8|6723.4|6721.8|6718.8|243
1604447700000|2020-11-03 23:55:00|6724.2|6721.2|6729.4|6726.4|6730.9|6727.9|6723.9|6721.2|300
1604448000000|2020-11-04 00:00:00|6729.7|6726.7|6723.1|6720.1|6733.8|6730.8|6719.6|6716.6|668
1604448300000|2020-11-04 00:05:00|6723.3|6720.3|6731.6|6728.6|6735|6732|6722.4|6719.4|609
1604448600000|2020-11-04 00:10:00|6731.8|6728.8|6742.7|6739.7|6745.6|6742.6|6731.8|6728.8|680
1604448900000|2020-11-04 00:15:00|6742.6|6739.6|6736.2|6733.2|6743.5|6740.5|6732.7|6729.7|635
1604449200000|2020-11-04 00:20:00|6736|6733|6725.2|6722.2|6737.6|6735.1|6724.4|6721.4|657
1604449500000|2020-11-04 00:25:00|6725.4|6722.4|6718.6|6715.6|6727.3|6724.3|6713.4|6710.5|712
1604449800000|2020-11-04 00:30:00|6718.7|6715.7|6718.9|6715.9|6725.9|6723.4|6716.6|6713.6|577
1604450100000|2020-11-04 00:35:00|6717.9|6714.9|6712|6709|6722|6719|6706|6703|686
1604450400000|2020-11-04 00:40:00|6712.1|6709.1|6706.2|6703.2|6718.9|6715.9|6704.9|6702.2|620
1604450700000|2020-11-04 00:45:00|6706.3|6703.3|6709.9|6708.1|6712.7|6709.7|6698.8|6695.8|703
1604451000000|2020-11-04 00:50:00|6710|6708.2|6700.7|6697.7|6710.4|6708.2|6700.6|6697.6|628
1604451300000|2020-11-04 00:55:00|6701|6698|6679.6|6676.6|6703.4|6700.4|6679.1|6676.1|791
1604451600000|2020-11-04 01:00:00|6681.1|6678.1|6699.2|6696.2|6706.5|6703.5|6676.4|6673.4|881
1604451900000|2020-11-04 01:05:00|6699.1|6696.1|6703.9|6700.9|6706|6703|6697.1|6694.1|604
1604452200000|2020-11-04 01:10:00|6703.5|6700.5|6705.2|6702.2|6714.3|6711.3|6701.6|6698.6|685
1604452500000|2020-11-04 01:15:00|6705.6|6702.6|6696.3|6693.3|6706.1|6703.1|6693.8|6690.8|673
1604452800000|2020-11-04 01:20:00|6696.2|6693.2|6702.9|6699.9|6707.7|6704.7|6695.8|6692.8|666
1604453100000|2020-11-04 01:25:00|6702.8|6699.8|6684.6|6681.6|6702.8|6699.8|6677.9|6674.9|864
1604453400000|2020-11-04 01:30:00|6683.8|6680.8|6689.7|6686.7|6695.8|6692.8|6682.7|6679.7|750
1604453700000|2020-11-04 01:35:00|6689.8|6686.8|6687.3|6684.3|6696.7|6693.7|6683.7|6680.7|749
1604454000000|2020-11-04 01:40:00|6686.8|6683.8|6692.6|6689.6|6692.9|6690.3|6680.6|6677.6|674
1604454300000|2020-11-04 01:45:00|6691.7|6688.7|6685.5|6682.5|6694.8|6691.8|6682.4|6679.4|598
1604454600000|2020-11-04 01:50:00|6685.6|6682.6|6693.9|6690.9|6696.7|6693.7|6683.7|6680.7|735
1604454900000|2020-11-04 01:55:00|6693.8|6690.8|6685.6|6682.6|6697|6694|6682.8|6679.8|633
1604455200000|2020-11-04 02:00:00|6685.5|6682.5|6691.8|6688.8|6693.5|6690.5|6684.5|6681.5|583
1604455500000|2020-11-04 02:05:00|6691.7|6688.7|6684.7|6681.7|6692.4|6689.4|6682.7|6679.7|618
1604455800000|2020-11-04 02:10:00|6684.9|6681.9|6688.2|6685.2|6690.7|6687.7|6684|6681|568
1604456100000|2020-11-04 02:15:00|6688.1|6685.1|6675|6672|6688.2|6685.2|6671.9|6668.9|672
1604456400000|2020-11-04 02:20:00|6675.1|6672.1|6649.9|6646.9|6677.2|6674.2|6649.6|6646.6|885
1604456700000|2020-11-04 02:25:00|6649.6|6646.6|6652.9|6649.9|6657.8|6654.8|6645.3|6642.3|944
1604457000000|2020-11-04 02:30:00|6653.3|6650.3|6637.8|6634.8|6653.3|6650.3|6625.5|6622.5|914
1604457300000|2020-11-04 02:35:00|6637.7|6634.7|6626.5|6623.5|6640|6637|6623.7|6620.8|833
1604457600000|2020-11-04 02:40:00|6626.7|6623.7|6619.7|6616.7|6632.2|6629.2|6617.6|6614.6|932
1604457900000|2020-11-04 02:45:00|6619.5|6616.5|6640|6637|6643.7|6640.7|6615.5|6612.5|878
1604458200000|2020-11-04 02:50:00|6640.1|6637.1|6652.5|6649.5|6657.1|6654.2|6637.3|6634.3|851
1604458500000|2020-11-04 02:55:00|6653.5|6650.5|6645|6642|6655.9|6652.9|6637.7|6634.7|782
1604458800000|2020-11-04 03:00:00|6645.1|6642.1|6653.8|6650.8|6662.1|6659.1|6643.8|6640.8|904
1604459100000|2020-11-04 03:05:00|6653.9|6650.9|6664.7|6661.7|6664.8|6661.8|6651|6648|854
1604459400000|2020-11-04 03:10:00|6664.1|6661.1|6657.8|6654.8|6674.7|6671.7|6657.5|6654.5|770
1604459700000|2020-11-04 03:15:00|6658.6|6655.6|6659.9|6656.9|6668.7|6665.7|6658.5|6655.5|857
1604460000000|2020-11-04 03:20:00|6660|6657|6663.8|6660.8|6669|6666|6659.8|6656.8|729
1604460300000|2020-11-04 03:25:00|6663.4|6660.4|6659.9|6656.9|6665.7|6662.7|6656.7|6653.7|631
1604460600000|2020-11-04 03:30:00|6659.8|6656.8|6658.1|6655.1|6661.5|6658.5|6652.6|6649.6|562
1604460900000|2020-11-04 03:35:00|6658|6655|6659.9|6656.9|6663.3|6660.3|6656.9|6653.9|631
1604461200000|2020-11-04 03:40:00|6660|6657|6666.7|6663.7|6674|6671.2|6658.8|6655.8|665
1604461500000|2020-11-04 03:45:00|6666.9|6663.9|6662.4|6659.4|6667|6664|6659.7|6656.7|578
1604461800000|2020-11-04 03:50:00|6662.2|6659.2|6655.5|6652.5|6663.9|6660.9|6653.7|6650.7|624
1604462100000|2020-11-04 03:55:00|6655.6|6652.6|6657.9|6654.9|6662.4|6659.4|6654.8|6651.8|552
1604462400000|2020-11-04 04:00:00|6658|6655|6659.3|6656.3|6661|6658|6655.5|6652.5|519
1604462700000|2020-11-04 04:05:00|6659.1|6656.1|6660|6657|6662.5|6659.5|6658|6655|506
1604463000000|2020-11-04 04:10:00|6660.3|6657.3|6660.7|6657.7|6663|6660|6656.6|6653.6|526
1604463300000|2020-11-04 04:15:00|6660.6|6657.6|6653.1|6650.1|6661.1|6658.1|6652.1|6649.1|467
1604463600000|2020-11-04 04:20:00|6652.9|6649.9|6653.8|6650.8|6657.6|6654.6|6644.2|6641.4|725
1604463900000|2020-11-04 04:25:00|6653.7|6650.7|6664.5|6661.5|6667.8|6664.8|6652.9|6649.9|592
1604464200000|2020-11-04 04:30:00|6664.4|6661.4|6671.9|6668.9|6674.9|6671.9|6659.6|6656.6|757
1604464500000|2020-11-04 04:35:00|6672.2|6669.2|6664.5|6661.5|6673.3|6670.3|6663|6660|635
1604464800000|2020-11-04 04:40:00|6664.3|6661.3|6658.8|6655.8|6666.1|6663.1|6655.7|6652.7|657
1604465100000|2020-11-04 04:45:00|6658.2|6655.2|6659.7|6656.7|6659.9|6656.9|6649.8|6646.8|701
1604465400000|2020-11-04 04:50:00|6659.1|6656.1|6652.8|6649.8|6661.5|6658.5|6652.4|6649.4|496
1604465700000|2020-11-04 04:55:00|6652.7|6649.7|6652.9|6649.9|6657.2|6654.2|6651.8|6648.8|478
1604466000000|2020-11-04 05:00:00|6652.8|6649.8|6655.9|6652.9|6657|6654|6649.3|6646.3|609
1604466300000|2020-11-04 05:05:00|6655.6|6652.6|6663.4|6660.4|6664.9|6661.9|6654.5|6651.5|556
1604466600000|2020-11-04 05:10:00|6663.9|6660.9|6667.9|6664.9|6677|6674|6663.9|6660.9|763
1604466900000|2020-11-04 05:15:00|6668.1|6665.1|6662.8|6659.8|6670.2|6667.2|6660.5|6657.5|608
1604467200000|2020-11-04 05:20:00|6663|6660|6661.9|6658.9|6669.4|6666.4|6660.1|6657.1|530
1604467500000|2020-11-04 05:25:00|6662.3|6659.3|6664.2|6661.2|6668.7|6665.7|6662.3|6659.3|470
1604467800000|2020-11-04 05:30:00|6664.3|6661.3|6662.4|6659.4|6666.4|6663.4|6660.2|6657.2|471
1604468100000|2020-11-04 05:35:00|6662.5|6659.5|6661.4|6658.4|6665.4|6662.4|6661.1|6658.1|439
1604468400000|2020-11-04 05:40:00|6661.2|6658.2|6657.1|6654.1|6661.5|6658.5|6655.7|6652.7|491
1604468700000|2020-11-04 05:45:00|6657.2|6654.2|6652.5|6649.5|6659.5|6656.5|6648.8|6645.8|610
1604469000000|2020-11-04 05:50:00|6651.8|6648.8|6655.8|6652.8|6657.6|6654.6|6651.1|6648.1|564
1604469300000|2020-11-04 05:55:00|6655.7|6652.7|6653.7|6650.7|6656.9|6653.9|6650.6|6647.6|577
1604469600000|2020-11-04 06:00:00|6652.7|6649.7|6647.9|6644.9|6654.9|6651.9|6646.9|6643.9|575
1604469900000|2020-11-04 06:05:00|6647.8|6644.8|6653|6650|6654.3|6651.3|6646.7|6643.7|514
1604470200000|2020-11-04 06:10:00|6653.2|6650.2|6657.7|6654.7|6664.8|6661.8|6651|6648|602
1604470500000|2020-11-04 06:15:00|6657.9|6654.9|6653.7|6650.7|6659.6|6656.6|6651.5|6648.5|468
1604470800000|2020-11-04 06:20:00|6653.8|6650.8|6656.6|6653.6|6660|6657|6653.2|6650.2|450
1604471100000|2020-11-04 06:25:00|6656.8|6653.8|6653.7|6650.7|6656.8|6653.8|6649.9|6646.9|377
1604471400000|2020-11-04 06:30:00|6653.8|6650.8|6651.4|6648.4|6656.3|6653.3|6651.4|6648.4|386
1604471700000|2020-11-04 06:35:00|6651.5|6648.5|6649|6646|6654|6651|6646.8|6643.8|440
1604472000000|2020-11-04 06:40:00|6649.4|6646.4|6640.8|6637.8|6649.8|6646.8|6639.2|6636.2|485
1604472300000|2020-11-04 06:45:00|6640.7|6637.7|6642.9|6639.9|6644.7|6641.7|6638.8|6635.8|486
1604472600000|2020-11-04 06:50:00|6643.3|6640.3|6642.9|6639.9|6645.1|6642.1|6635|6632|541
1604472900000|2020-11-04 06:55:00|6642.8|6639.8|6648.9|6645.9|6649.4|6646.4|6642|6639|547
1604473200000|2020-11-04 07:00:00|6647.9|6644.9|6647|6644|6652.5|6649.5|6644.1|6641.1|638
1604473500000|2020-11-04 07:05:00|6646.9|6643.9|6644.9|6641.9|6648.8|6645.8|6642.7|6639.7|490
1604473800000|2020-11-04 07:10:00|6644.3|6641.3|6643.7|6640.7|6644.7|6641.7|6638.8|6635.8|426
1604474100000|2020-11-04 07:15:00|6643.6|6640.6|6641.5|6638.5|6644.1|6641.1|6639.9|6636.9|437
1604474400000|2020-11-04 07:20:00|6641.7|6638.7|6641.9|6638.9|6643|6640|6636.8|6633.8|568
1604474700000|2020-11-04 07:25:00|6641.6|6638.6|6632.7|6629.7|6645.1|6642.1|6631.7|6628.7|602
1604475000000|2020-11-04 07:30:00|6632.8|6629.8|6639|6636|6644.2|6641.2|6632.5|6629.5|759
1604475300000|2020-11-04 07:35:00|6638.9|6635.9|6634.3|6631.3|6640.3|6637.3|6630.9|6627.9|701
1604475600000|2020-11-04 07:40:00|6633.8|6630.8|6635.1|6632.1|6636.6|6633.6|6627.8|6624.9|687
1604475900000|2020-11-04 07:45:00|6634.9|6631.9|6623.3|6620.3|6634.9|6631.9|6618.9|6615.9|630
1604476200000|2020-11-04 07:50:00|6623.6|6620.6|6630|6627|6633.5|6630.5|6620.9|6618.6|583
1604476500000|2020-11-04 07:55:00|6629.8|6626.8|6636.8|6633.8|6636.9|6633.9|6626.2|6623.2|534
1604476800000|2020-11-04 08:00:00|6636.3|6633.3|6633.9|6630.9|6644.9|6641.9|6633.2|6630.2|579
1604477100000|2020-11-04 08:05:00|6634.8|6631.8|6631.4|6628.4|6634.8|6631.8|6626.9|6623.9|526
1604477400000|2020-11-04 08:10:00|6631.3|6628.3|6632.1|6629.1|6636.1|6633.1|6628.1|6625.1|542
1604477700000|2020-11-04 08:15:00|6631.9|6628.9|6630.7|6627.7|6636.1|6633.3|6627.1|6624.1|447
1604478000000|2020-11-04 08:20:00|6630.3|6627.3|6640.6|6637.6|6640.7|6637.7|6625.8|6622.8|446
1604478300000|2020-11-04 08:25:00|6640.2|6637.2|6642.7|6639.7|6647.1|6644.1|6632|6629.6|579
1604478600000|2020-11-04 08:30:00|6642.8|6639.8|6648.7|6645.7|6650.2|6647.8|6639|6636|607
1604478900000|2020-11-04 08:35:00|6648.8|6645.8|6646|6643|6652|6649.4|6645.6|6642.6|575
1604479200000|2020-11-04 08:40:00|6645.9|6642.9|6644.5|6641.5|6647.2|6644.2|6641.1|6638.4|492
1604479500000|2020-11-04 08:45:00|6644.2|6642.4|6644.1|6641.1|6647.4|6644.4|6642.7|6639.9|464
1604479800000|2020-11-04 08:50:00|6644.7|6641.7|6637.8|6634.8|6645.2|6642.5|6636.5|6633.5|376
1604480100000|2020-11-04 08:55:00|6637.9|6634.9|6633.9|6630.9|6638.1|6635.5|6631.8|6628.8|413
1604480400000|2020-11-04 09:00:00|6633.8|6630.8|6630.9|6627.9|6635.8|6632.8|6629.8|6626.8|508
1604480700000|2020-11-04 09:05:00|6630.7|6627.7|6633.9|6630.9|6635.9|6633.4|6629.2|6626.9|349
1604481000000|2020-11-04 09:10:00|6634|6631|6626.4|6623.4|6634|6631.3|6626.1|6623.4|456
1604481300000|2020-11-04 09:15:00|6626.5|6623.5|6631.5|6628.5|6631.9|6629.4|6625.9|6622.9|301
1604481600000|2020-11-04 09:20:00|6631.6|6628.6|6629.8|6626.8|6633.4|6630.7|6628.2|6625.2|306
1604481900000|2020-11-04 09:25:00|6629|6626|6628.5|6626.7|6630.2|6627.6|6626.7|6623.7|374
1604482200000|2020-11-04 09:30:00|6629.2|6626.2|6631|6628|6631.9|6628.9|6625|6622.1|442
1604482500000|2020-11-04 09:35:00|6630.8|6627.8|6631.4|6628.4|6634|6631.4|6628.7|6625.9|408
1604482800000|2020-11-04 09:40:00|6631.5|6628.5|6634.6|6631.6|6636.3|6633.8|6626.7|6624.2|521
1604483100000|2020-11-04 09:45:00|6635.9|6632.9|6646.2|6643.2|6651.6|6648.6|6635.2|6632.2|653
1604483400000|2020-11-04 09:50:00|6646.1|6643.1|6648.4|6645.4|6653.9|6651|6646|6643|503
1604483700000|2020-11-04 09:55:00|6647.9|6646.1|6643.5|6640.5|6650.6|6647.9|6640.6|6638.2|437
1604484000000|2020-11-04 10:00:00|6643.4|6640.4|6638.1|6636.3|6643.4|6640.5|6637.7|6635|417
1604484300000|2020-11-04 10:05:00|6638.8|6635.8|6641.3|6638.3|6641.3|6638.3|6635.8|6632.8|390
1604484600000|2020-11-04 10:10:00|6641.7|6638.7|6639.1|6636.1|6642.7|6639.7|6637|6634.6|282
1604484900000|2020-11-04 10:15:00|6639|6636|6643.2|6640.2|6645|6642.2|6638.5|6635.5|437
1604485200000|2020-11-04 10:20:00|6643.3|6640.3|6644|6641|6646.1|6643.1|6642.1|6639.2|407
1604485500000|2020-11-04 10:25:00|6644.1|6641.1|6644.1|6641.1|6645.8|6642.8|6641.5|6639|329
1604485800000|2020-11-04 10:30:00|6644|6641|6637.8|6634.8|6644|6641|6636.7|6633.8|369
1604486100000|2020-11-04 10:35:00|6637.7|6634.7|6643|6640|6643|6640|6636.7|6633.7|288
1604486400000|2020-11-04 10:40:00|6642.9|6639.9|6643|6640|6645.1|6642.1|6640.4|6637.4|310
1604486700000|2020-11-04 10:45:00|6642.9|6639.9|6650.4|6647.4|6651.2|6648.2|6641|6638|421
1604487000000|2020-11-04 10:50:00|6650.5|6647.5|6655|6652|6655.2|6652.2|6648|6645|346
1604487300000|2020-11-04 10:55:00|6654.5|6651.5|6650.9|6647.9|6659.2|6656.2|6650.9|6647.9|471
1604487600000|2020-11-04 11:00:00|6650.8|6647.8|6646.7|6643.7|6652.4|6649.6|6645.4|6642.6|425
1604487900000|2020-11-04 11:05:00|6646.9|6645.1|6649.6|6646.6|6652.7|6649.7|6646.2|6643.2|352
1604488200000|2020-11-04 11:10:00|6649.5|6646.5|6656|6653|6657.6|6654.6|6649.5|6646.5|434
1604488500000|2020-11-04 11:15:00|6656.1|6653.1|6650.5|6647.5|6658|6655.3|6649.9|6646.9|463
1604488800000|2020-11-04 11:20:00|6649.6|6647.8|6645.5|6643.7|6651.2|6649.1|6645.2|6642.9|386
1604489100000|2020-11-04 11:25:00|6645.7|6643.9|6642.4|6640.6|6649.9|6646.9|6641.8|6638.8|367
1604489400000|2020-11-04 11:30:00|6642.5|6640.7|6646.4|6643.4|6647.5|6644.5|6642|6639|323
1604489700000|2020-11-04 11:35:00|6646.5|6643.5|6648.7|6645.7|6651.1|6648.1|6645.8|6643.2|391
1604490000000|2020-11-04 11:40:00|6648.6|6645.6|6655|6652|6655.2|6652.2|6646.4|6643.9|492
1604490300000|2020-11-04 11:45:00|6654.9|6651.9|6659.5|6656.5|6662.9|6659.9|6654.7|6651.7|505
1604490600000|2020-11-04 11:50:00|6659.6|6656.6|6665.8|6662.8|6665.9|6662.9|6659.5|6656.5|373
1604490900000|2020-11-04 11:55:00|6665.9|6662.9|6665.7|6662.7|6668.9|6665.9|6662.7|6660.2|310
1604491200000|2020-11-04 12:00:00|6665.6|6662.6|6661.1|6658.1|6668.8|6665.8|6660.7|6657.9|421
1604491500000|2020-11-04 12:05:00|6661.2|6658.2|6664.9|6661.9|6665.1|6662.8|6657.9|6655.5|368
1604491800000|2020-11-04 12:10:00|6665|6662|6680.1|6677.1|6680.7|6677.7|6665|6662|449
1604492100000|2020-11-04 12:15:00|6679.9|6676.9|6679.9|6676.9|6684.9|6681.9|6676.5|6673.7|551
1604492400000|2020-11-04 12:20:00|6679.8|6676.8|6686.1|6683.1|6686.5|6683.5|6676|6673|557
1604492700000|2020-11-04 12:25:00|6685.9|6682.9|6682|6679|6688.5|6685.5|6680.9|6678.5|502
1604493000000|2020-11-04 12:30:00|6682.2|6679.2|6687.7|6684.7|6688|6685|6679.1|6676.1|531
1604493300000|2020-11-04 12:35:00|6687.6|6684.6|6684.9|6681.9|6691|6688.5|6683.8|6681.6|487
1604493600000|2020-11-04 12:40:00|6684.8|6681.8|6676.1|6673.1|6685.7|6682.8|6671.1|6668.1|579
1604493900000|2020-11-04 12:45:00|6675.9|6672.9|6675.4|6672.4|6680.8|6677.8|6671.8|6668.8|547
1604494200000|2020-11-04 12:50:00|6675.3|6672.3|6684.3|6681.3|6685.1|6682.7|6675.1|6672.1|531
1604494500000|2020-11-04 12:55:00|6684.4|6681.4|6680.8|6677.8|6685.2|6682.9|6677.2|6674.2|402
1604494800000|2020-11-04 13:00:00|6680.9|6677.9|6683.4|6680.4|6683.6|6680.7|6679.7|6676.7|414
1604495100000|2020-11-04 13:05:00|6683.3|6680.3|6681.8|6678.8|6684.5|6681.6|6679.8|6676.8|393
1604495400000|2020-11-04 13:10:00|6681.7|6678.7|6683.9|6680.9|6684.2|6681.2|6679.8|6676.8|337
1604495700000|2020-11-04 13:15:00|6683.7|6680.7|6683.7|6680.7|6687|6684.3|6680.6|6677.6|463
1604496000000|2020-11-04 13:20:00|6682.8|6679.8|6679|6676|6684.3|6681.5|6672.9|6669.9|565
1604496300000|2020-11-04 13:25:00|6678.8|6675.8|6678|6675|6681|6678.4|6676|6673|389
1604496600000|2020-11-04 13:30:00|6678.4|6675.4|6680.7|6677.7|6680.7|6677.7|6674.2|6671.2|467
1604496900000|2020-11-04 13:35:00|6680|6677|6673.3|6670.3|6680.9|6677.9|6668.1|6665.1|486
1604497200000|2020-11-04 13:40:00|6673.4|6670.4|6671.5|6668.5|6675.7|6673.2|6669|6666|387
1604497500000|2020-11-04 13:45:00|6671.4|6668.4|6665.7|6662.7|6673.5|6671|6662.5|6659.8|481
1604497800000|2020-11-04 13:50:00|6665.5|6662.5|6667.1|6664.1|6670.9|6667.9|6664.2|6661.2|345
1604498100000|2020-11-04 13:55:00|6667.2|6664.2|6663.8|6660.8|6667.4|6664.4|6660.4|6657.4|373
1604498400000|2020-11-04 14:00:00|6663.9|6660.9|6670.3|6667.3|6670.4|6667.9|6661.9|6658.9|308
1604498700000|2020-11-04 14:05:00|6670.4|6667.4|6671|6668|6673.9|6671.5|6666.1|6663.2|346
1604499000000|2020-11-04 14:10:00|6670.9|6667.9|6664|6661|6670.9|6667.9|6663.4|6660.4|358
1604499300000|2020-11-04 14:15:00|6664.1|6661.1|6662.4|6659.4|6666.9|6664.5|6660.7|6658|353
1604499600000|2020-11-04 14:20:00|6662.3|6659.3|6654.5|6652.7|6663.1|6660.7|6654.4|6651.8|415
1604499900000|2020-11-04 14:25:00|6655.1|6652.1|6649.4|6647.6|6657.3|6654.3|6647.1|6644.7|396
1604500200000|2020-11-04 14:30:00|6650.2|6647.2|6656.6|6653.6|6659.1|6656.5|6649.9|6646.9|468
1604500500000|2020-11-04 14:35:00|6656.5|6653.5|6650|6647|6659.9|6656.9|6647.7|6644.7|513
1604500800000|2020-11-04 14:40:00|6649.9|6646.9|6652.9|6649.9|6653.7|6651.3|6646.9|6643.9|470
1604501100000|2020-11-04 14:45:00|6652.8|6649.8|6657.9|6654.9|6659|6656.5|6650.8|6647.8|406
1604501400000|2020-11-04 14:50:00|6658.1|6655.1|6664.1|6661.1|6664.5|6661.5|6653.7|6651.6|374
1604501700000|2020-11-04 14:55:00|6664|6661|6670.8|6667.8|6671.1|6668.1|6663.6|6660.6|488
1604502000000|2020-11-04 15:00:00|6671.1|6668.1|6671.8|6668.8|6674.8|6671.8|6667.4|6664.4|530
1604502300000|2020-11-04 15:05:00|6671.7|6668.7|6667.8|6664.8|6673.7|6671.3|6667.7|6664.7|425
1604502600000|2020-11-04 15:10:00|6667.9|6664.9|6672.7|6669.7|6676.1|6673.7|6664.8|6662.5|428
1604502900000|2020-11-04 15:15:00|6672.1|6670.3|6679.1|6676.1|6679.2|6676.7|6672.1|6669.8|424
1604503200000|2020-11-04 15:20:00|6679|6676|6685.8|6682.8|6686|6683.5|6678.5|6675.7|477
1604503500000|2020-11-04 15:25:00|6685.3|6683.5|6680.5|6677.5|6686.8|6684.3|6678|6675|417
1604503800000|2020-11-04 15:30:00|6680.7|6677.7|6688.9|6685.9|6688.9|6686.5|6679.2|6676.2|434
1604504100000|2020-11-04 15:35:00|6688.8|6685.8|6678.8|6675.8|6689.1|6686.3|6677.9|6674.9|404
1604504400000|2020-11-04 15:40:00|6678.7|6675.7|6684.4|6681.4|6684.4|6681.6|6678.4|6675.4|435
1604504700000|2020-11-04 15:45:00|6684.3|6681.3|6681.8|6678.8|6686.3|6683.4|6680.8|6677.8|410
1604505000000|2020-11-04 15:50:00|6681.7|6678.7|6676.3|6673.3|6681.8|6678.8|6672.7|6669.7|456
1604505300000|2020-11-04 15:55:00|6676.2|6673.2|6683.2|6680.2|6684.1|6681.7|6674|6671.3|503
1604505600000|2020-11-04 16:00:00|6683.1|6680.1|6682.9|6679.9|6688|6685.6|6680.7|6677.7|502
1604505900000|2020-11-04 16:05:00|6683|6680|6673.7|6670.7|6684|6681|6673.1|6670.6|396
1604506200000|2020-11-04 16:10:00|6673.8|6670.8|6675.1|6672.1|6676.6|6673.6|6671|6668.9|428
1604506500000|2020-11-04 16:15:00|6675.2|6672.2|6678.7|6675.7|6678.8|6675.8|6671.7|6668.7|394
1604506800000|2020-11-04 16:20:00|6678.6|6675.6|6683.5|6680.5|6684|6681.3|6677.3|6674.3|370
1604507100000|2020-11-04 16:25:00|6683.7|6680.7|6686|6683|6687.2|6684.6|6682.6|6680.4|417
1604507400000|2020-11-04 16:30:00|6686.1|6683.1|6684|6681|6688.3|6685.4|6682.5|6679.5|490
1604507700000|2020-11-04 16:35:00|6683.9|6680.9|6688.7|6685.7|6690.5|6687.5|6683.9|6680.9|487
1604508000000|2020-11-04 16:40:00|6688.9|6685.9|6690|6687|6693.1|6690.6|6687.9|6685.4|406
1604508300000|2020-11-04 16:45:00|6691|6688|6696|6693|6697|6694|6689.5|6686.8|372
1604508600000|2020-11-04 16:50:00|6696.3|6693.3|6698.1|6696.3|6699.2|6696.8|6695|6692|390
1604508900000|2020-11-04 16:55:00|6698.8|6695.8|6701|6699.2|6708.2|6705.4|6697.9|6695.1|573
1604509200000|2020-11-04 17:00:00|6700.9|6699.1|6694.9|6691.9|6703.2|6700.6|6693.2|6690.3|509
1604509500000|2020-11-04 17:05:00|6694.8|6691.8|6697.2|6694.2|6698.7|6695.7|6692.4|6689.8|441
1604509800000|2020-11-04 17:10:00|6696.9|6693.9|6694.8|6691.8|6697.7|6695|6692.7|6689.7|440
1604510100000|2020-11-04 17:15:00|6694.9|6691.9|6695.6|6692.6|6697.4|6694.4|6690.9|6688.5|386
1604510400000|2020-11-04 17:20:00|6695.7|6692.7|6697.2|6694.2|6697.3|6694.4|6692|6689|411
1604510700000|2020-11-04 17:25:00|6697|6694|6695.7|6692.7|6699|6696|6694.7|6691.7|351
1604511000000|2020-11-04 17:30:00|6695.8|6694|6700.9|6697.9|6701.3|6698.3|6694.1|6691.6|414
1604511300000|2020-11-04 17:35:00|6701|6698|6697.1|6694.1|6701.8|6699.4|6696.3|6693.9|342
1604511600000|2020-11-04 17:40:00|6697|6694|6696.7|6693.7|6699.6|6696.6|6695.6|6692.6|320
1604511900000|2020-11-04 17:45:00|6697|6694|6692.9|6689.9|6697.2|6694.2|6692.6|6689.7|416
1604512200000|2020-11-04 17:50:00|6692.8|6689.8|6690.3|6687.3|6693.4|6691.3|6688|6685.4|338
1604512500000|2020-11-04 17:55:00|6690.4|6687.4|6691.3|6688.3|6692.9|6690|6689.6|6686.6|418
1604512800000|2020-11-04 18:00:00|6691.5|6688.5|6691.2|6688.2|6693|6690|6689.7|6686.7|223
1604513100000|2020-11-04 18:05:00|6691.1|6688.1|6692.8|6689.8|6694.8|6691.8|6690.8|6687.8|193
1604513400000|2020-11-04 18:10:00|6692.9|6689.9|6696|6693|6697.1|6694.1|6691.4|6688.8|217
1604513700000|2020-11-04 18:15:00|6696.3|6693.3|6697.7|6694.7|6699.9|6696.9|6695.7|6692.7|222
1604514000000|2020-11-04 18:20:00|6697.8|6694.8|6697.5|6694.5|6698.8|6695.8|6696.8|6694.4|176
1604514300000|2020-11-04 18:25:00|6697.6|6694.6|6698.6|6695.6|6698.9|6696.4|6695.4|6692.4|268
1604514600000|2020-11-04 18:30:00|6698.7|6695.7|6700.8|6697.8|6701.6|6698.6|6697.2|6694.2|266
1604514900000|2020-11-04 18:35:00|6700.9|6697.9|6704|6701|6705.1|6702.4|6699.8|6696.8|265
1604515200000|2020-11-04 18:40:00|6703.8|6700.8|6698.2|6695.2|6704.5|6701.5|6697.3|6694.3|328
1604515500000|2020-11-04 18:45:00|6698.8|6695.8|6696.9|6693.9|6701.4|6698.6|6695.9|6693.1|269
1604515800000|2020-11-04 18:50:00|6697|6694|6693.3|6691.5|6697|6694|6693.2|6690.2|274
1604516100000|2020-11-04 18:55:00|6693.8|6690.8|6695.6|6692.6|6697.1|6694.1|6691.3|6688.7|354
1604516400000|2020-11-04 19:00:00|6695.7|6692.7|6693.7|6690.7|6697.1|6695.2|6692.9|6689.9|236
1604516700000|2020-11-04 19:05:00|6693.8|6690.8|6693.9|6690.9|6696.1|6693.1|6692.2|6689.8|209
1604517000000|2020-11-04 19:10:00|6694|6691|6693|6690|6695.4|6692.4|6692.9|6689.9|183
1604517300000|2020-11-04 19:15:00|6693.1|6690.1|6695.9|6692.9|6696|6693|6691.4|6688.4|236
1604517600000|2020-11-04 19:20:00|6696|6693|6696|6693|6697.9|6694.9|6694.8|6691.8|186
1604517900000|2020-11-04 19:25:00|6695.9|6692.9|6696|6693|6696.5|6693.5|6694.8|6691.8|145
1604518200000|2020-11-04 19:30:00|6695.9|6692.9|6694.8|6691.8|6698|6695|6694.6|6691.6|170
1604518500000|2020-11-04 19:35:00|6694.9|6691.9|6693.9|6690.9|6695|6692|6693.3|6690.8|112
1604518800000|2020-11-04 19:40:00|6693.1|6690.1|6689.8|6686.8|6693.1|6690.1|6688.5|6685.5|221
1604519100000|2020-11-04 19:45:00|6689.9|6686.9|6693.2|6690.2|6694.2|6691.2|6689.9|6686.9|202
1604519400000|2020-11-04 19:50:00|6693.4|6690.4|6700.9|6697.9|6701.2|6698.2|6693.3|6690.3|302
1604519700000|2020-11-04 19:55:00|6701|6698|6705.9|6702.9|6705.9|6702.9|6699.6|6697.1|282
1604520000000|2020-11-04 20:00:00|6705.8|6702.8|6704.8|6701.8|6709.2|6706.2|6703.8|6700.8|312
1604520300000|2020-11-04 20:05:00|6703.9|6700.9|6701.9|6698.9|6703.9|6700.9|6701.1|6698.1|288
1604520600000|2020-11-04 20:10:00|6701.8|6698.8|6698.8|6695.8|6701.9|6698.9|6697.3|6694.3|277
1604520900000|2020-11-04 20:15:00|6698.7|6695.7|6699.7|6696.7|6703|6700|6697.8|6694.9|233
1604521200000|2020-11-04 20:20:00|6699.8|6696.8|6701.2|6698.2|6701.6|6698.6|6696.6|6693.6|305
1604521500000|2020-11-04 20:25:00|6701.3|6698.3|6694.8|6691.8|6701.8|6698.9|6694.7|6691.7|257
1604521800000|2020-11-04 20:30:00|6694.9|6691.9|6697.3|6694.3|6697.3|6694.3|6692.4|6689.4|304
1604522100000|2020-11-04 20:35:00|6697.4|6694.4|6695.9|6692.9|6698.3|6695.3|6695.6|6692.6|214
1604522400000|2020-11-04 20:40:00|6696|6693|6698.7|6695.7|6699.1|6696.1|6695.9|6692.9|251
1604522700000|2020-11-04 20:45:00|6698.8|6695.8|6699.4|6696.4|6699.8|6696.8|6697.3|6694.3|218
1604523000000|2020-11-04 20:50:00|6699.5|6696.5|6701.6|6698.6|6702.9|6699.9|6698.7|6695.7|304
1604523300000|2020-11-04 20:55:00|6701.4|6698.4|6698.9|6695.9|6701.4|6698.4|6698.2|6695.2|285
1604523600000|2020-11-04 21:00:00|6699.1|6696.1|6699.8|6696.8|6700.8|6697.8|6698.6|6695.6|222
1604523900000|2020-11-04 21:05:00|6699.9|6696.9|6703.6|6700.6|6703.8|6700.8|6696.5|6693.9|195
1604524200000|2020-11-04 21:10:00|6703.7|6700.7|6707.2|6704.2|6707.3|6704.3|6702.5|6700|160
1604524500000|2020-11-04 21:15:00|6707.6|6704.6|6708|6705|6708|6705.2|6706.7|6703.7|144
1604524800000|2020-11-04 21:20:00|6707.8|6704.8|6705.7|6702.7|6707.9|6704.9|6704.8|6702.4|117
1604525100000|2020-11-04 21:25:00|6705.6|6702.6|6707.4|6704.4|6709.1|6706.1|6704.7|6702.4|121
1604525400000|2020-11-04 21:30:00|6707.6|6704.6|6709.6|6706.6|6710.7|6707.7|6707.6|6704.6|125
1604525700000|2020-11-04 21:35:00|6709.7|6706.7|6707.6|6704.6|6710.7|6707.7|6706.6|6703.6|196
1604526000000|2020-11-04 21:40:00|6707.7|6704.7|6706.8|6703.8|6708.7|6705.7|6706.6|6703.6|164
1604526300000|2020-11-04 21:45:00|6706.7|6703.7|6701.5|6698.5|6706.7|6703.7|6701.2|6698.2|241
1604526600000|2020-11-04 21:50:00|6701.6|6698.6|6701.5|6698.5|6702.8|6699.8|6701.1|6698.5|124
1604526900000|2020-11-04 21:55:00|6701.4|6698.4|6697.1|6693.1|6702.4|6699.4|6696.4|6692.8|264
1604527200000|2020-11-04 22:00:00|6696.8|6693.8|6698.4|6694.4|6698.7|6694.7|6696.3|6692.3|28
1604527500000|2020-11-04 22:05:00|6698.3|6694.3|6699.4|6695.4|6700.1|6696.1|6698.3|6694.3|103
1604527800000|2020-11-04 22:10:00|6699.5|6695.5|6700.8|6696.8|6701.5|6697.5|6699.2|6695.2|109
1604528100000|2020-11-04 22:15:00|6700.9|6696.9|6700.3|6696.3|6701.3|6697.3|6700|6696|126
1604528400000|2020-11-04 22:20:00|6700.5|6696.5|6699.6|6695.6|6701|6697|6699.1|6695.1|140
1604528700000|2020-11-04 22:25:00|6699.5|6695.5|6700.2|6696.2|6700.8|6696.8|6699.1|6695.1|118
1604529000000|2020-11-04 22:30:00|6700.3|6696.3|6699.5|6695.5|6700.9|6696.9|6698.6|6694.6|170
1604529300000|2020-11-04 22:35:00|6699.2|6695.2|6699.3|6695.3|6699.8|6695.8|6698.5|6694.5|169
1604529600000|2020-11-04 22:40:00|6699.2|6695.2|6698.6|6694.6|6699.5|6695.5|6698.4|6694.4|213
1604529900000|2020-11-04 22:45:00|6698.3|6694.3|6695.1|6691.1|6699.4|6695.4|6694.6|6690.6|235
1604530200000|2020-11-04 22:50:00|6695.2|6691.2|6691.9|6687.9|6697.3|6693.3|6691.1|6687.1|273
1604530500000|2020-11-04 22:55:00|6691.7|6687.7|6692.1|6688.1|6694|6690|6691.7|6687.7|205
1604530800000|2020-11-04 23:00:00|6692|6688|6691|6688|6694|6690.2|6691|6687.5|241
1604531100000|2020-11-04 23:05:00|6690.9|6687.9|6689.8|6686.8|6691.2|6688.2|6688.8|6685.8|181
1604531400000|2020-11-04 23:10:00|6689.9|6686.9|6698.7|6695.7|6698.9|6695.9|6689.9|6686.9|272
1604531700000|2020-11-04 23:15:00|6698.8|6695.8|6697.6|6694.6|6700|6697|6696.3|6693.3|286
1604532000000|2020-11-04 23:20:00|6697.7|6694.7|6705|6702|6705|6702|6697.6|6694.6|294
1604532300000|2020-11-04 23:25:00|6705.1|6702.1|6700.8|6697.8|6705.1|6702.1|6699.7|6696.7|209
1604532600000|2020-11-04 23:30:00|6701.7|6698.7|6700.8|6697.8|6702.7|6699.7|6699.4|6696.4|241
1604532900000|2020-11-04 23:35:00|6700.7|6697.7|6694.4|6691.4|6700.8|6697.8|6690.9|6688.5|249
1604533200000|2020-11-04 23:40:00|6694.3|6691.3|6694.9|6691.9|6697.7|6694.8|6693.5|6690.5|250
1604533500000|2020-11-04 23:45:00|6694.2|6692.4|6695.1|6692.1|6698.1|6695.1|6694.2|6691.8|182
1604533800000|2020-11-04 23:50:00|6695.2|6692.2|6698.9|6695.9|6701.3|6698.3|6695.1|6692.1|191
1604534100000|2020-11-04 23:55:00|6699.1|6696.1|6700.7|6697.7|6700.8|6697.8|6697.8|6694.8|186
1604534400000|2020-11-05 00:00:00|6700.6|6697.6|6704.9|6701.9|6705|6702|6695.2|6692.2|414
1604534700000|2020-11-05 00:05:00|6705|6702|6703.1|6701.3|6705.1|6702.1|6701.4|6698.4|359
1604535000000|2020-11-05 00:10:00|6703.2|6701.4|6705.2|6703.4|6707.8|6705.1|6703.2|6701|314
1604535300000|2020-11-05 00:15:00|6705.1|6703.3|6706|6703|6708.9|6706.4|6705.1|6703|351
1604535600000|2020-11-05 00:20:00|6706.1|6703.1|6702.5|6700.7|6708.6|6705.8|6701.7|6699.2|273
1604535900000|2020-11-05 00:25:00|6702.4|6700.6|6705.1|6702.1|6707.1|6704.9|6702.4|6700.6|251
1604536200000|2020-11-05 00:30:00|6706.2|6703.2|6705.2|6703.4|6707.1|6704.1|6701.1|6698.7|293
1604536500000|2020-11-05 00:35:00|6705.1|6703.3|6703.8|6700.8|6707.7|6705.1|6702.5|6699.7|256
1604536800000|2020-11-05 00:40:00|6703.9|6700.9|6704.8|6701.8|6705.4|6703.1|6702.2|6699.8|259
1604537100000|2020-11-05 00:45:00|6704.9|6701.9|6702.7|6699.7|6705.4|6703.1|6702.1|6699.6|201
1604537400000|2020-11-05 00:50:00|6702.6|6699.6|6698.7|6695.7|6702.7|6699.7|6697.4|6694.6|278
1604537700000|2020-11-05 00:55:00|6698.8|6695.8|6697.2|6695.4|6700.1|6697.7|6695.2|6693|322
1604538000000|2020-11-05 01:00:00|6698.1|6695.1|6690.9|6689.1|6701.4|6698.4|6690.7|6688.4|426
1604538300000|2020-11-05 01:05:00|6691|6689.2|6687.1|6685.3|6692.6|6690.1|6686|6683.4|385
1604538600000|2020-11-05 01:10:00|6687.2|6685.4|6689.6|6686.6|6690.8|6688.5|6686.6|6684.1|380
1604538900000|2020-11-05 01:15:00|6689|6687.2|6690.8|6689|6693.9|6690.9|6689|6686.6|366
1604539200000|2020-11-05 01:20:00|6691.1|6688.1|6694.1|6691.1|6695.5|6693.1|6690.9|6688.1|382
1604539500000|2020-11-05 01:25:00|6693.9|6690.9|6695.1|6693.3|6697|6694.6|6693.9|6690.9|313
1604539800000|2020-11-05 01:30:00|6695|6693.2|6695.4|6692.4|6695.9|6693.6|6691.2|6688.8|366
1604540100000|2020-11-05 01:35:00|6695.3|6692.3|6689.1|6686.1|6695.3|6692.6|6687.1|6684.6|416
1604540400000|2020-11-05 01:40:00|6689.2|6686.2|6689|6687.2|6694|6691.5|6687.8|6685.2|389
1604540700000|2020-11-05 01:45:00|6689.1|6687.3|6693.9|6690.9|6693.9|6691.3|6689|6686.4|332
1604541000000|2020-11-05 01:50:00|6693.2|6691.4|6692.4|6690.6|6693.8|6691.5|6691.2|6689|266
1604541300000|2020-11-05 01:55:00|6693|6691.2|6694|6691|6694.9|6692.7|6691.2|6689.3|311
1604541600000|2020-11-05 02:00:00|6693.9|6690.9|6695.1|6693.3|6696.2|6693.7|6692.2|6689.8|233
1604541900000|2020-11-05 02:05:00|6695|6693.2|6689.8|6686.8|6696|6694.2|6688.9|6686.5|367
1604542200000|2020-11-05 02:10:00|6689.7|6686.7|6688.5|6686.7|6691.6|6689.2|6687.7|6685.2|411
1604542500000|2020-11-05 02:15:00|6688.9|6687.1|6683.2|6681.4|6689.9|6687.4|6683.2|6680.7|439
1604542800000|2020-11-05 02:20:00|6683.3|6681.5|6685.7|6682.7|6686.8|6684.3|6680.2|6677.7|409
1604543100000|2020-11-05 02:25:00|6685.9|6682.9|6690.1|6688.3|6691.2|6689.4|6685|6682.4|420
1604543400000|2020-11-05 02:30:00|6690.2|6688.4|6695.1|6692.1|6695.3|6693.2|6690.2|6687.7|385
1604543700000|2020-11-05 02:35:00|6695|6692|6701.5|6699.7|6702.2|6699.8|6695|6692|339
1604544000000|2020-11-05 02:40:00|6701.4|6699.6|6703|6701.2|6705.7|6703.5|6701.2|6698.8|323
1604544300000|2020-11-05 02:45:00|6703.1|6701.3|6705.3|6703.5|6705.7|6703.6|6701.7|6699.5|324
1604544600000|2020-11-05 02:50:00|6705.2|6703.4|6705.4|6703.6|6706.1|6704|6700.9|6698.6|356
1604544900000|2020-11-05 02:55:00|6705.3|6703.5|6705.3|6703.5|6708|6706.1|6704.3|6702|287
1604545200000|2020-11-05 03:00:00|6705.2|6703.4|6706.7|6703.7|6707.3|6704.8|6704.4|6701.9|344
1604545500000|2020-11-05 03:05:00|6706.8|6703.8|6705.2|6702.2|6706.8|6704.4|6704.2|6701.8|198
1604545800000|2020-11-05 03:10:00|6705.1|6702.1|6708.1|6705.1|6708.6|6706.4|6704.3|6701.9|275
1604546100000|2020-11-05 03:15:00|6708|6705|6708.9|6705.9|6709.1|6706.9|6705.5|6703.1|282
1604546400000|2020-11-05 03:20:00|6709|6706|6709.5|6706.5|6710.6|6708.1|6706.9|6704.4|256
1604546700000|2020-11-05 03:25:00|6709.4|6706.4|6706.8|6705|6709.5|6707|6705.7|6703.6|262
1604547000000|2020-11-05 03:30:00|6706.7|6703.7|6702.9|6701.1|6706.8|6704.1|6702.8|6700.7|224
1604547300000|2020-11-05 03:35:00|6702.8|6701|6702.8|6701|6703.9|6702.1|6702.7|6700.4|184
1604547600000|2020-11-05 03:40:00|6702.7|6700.9|6702.7|6700.9|6704.8|6703|6702.6|6700.4|253
1604547900000|2020-11-05 03:45:00|6702.8|6701|6704.7|6701.7|6704.7|6702.3|6701.8|6700|195
1604548200000|2020-11-05 03:50:00|6704.6|6702.8|6705.8|6704|6706.4|6704.2|6703.8|6701.9|220
1604548500000|2020-11-05 03:55:00|6705.7|6703.9|6704.8|6701.8|6707.3|6704.9|6703.4|6701.2|248
1604548800000|2020-11-05 04:00:00|6704|6702.2|6703|6701.2|6704.7|6702.4|6702.6|6700.3|192
1604549100000|2020-11-05 04:05:00|6702.9|6701.1|6702.1|6700.3|6703|6701.2|6701.4|6699.3|166
1604549400000|2020-11-05 04:10:00|6702|6700.2|6703.7|6701.9|6704.4|6702.6|6701.5|6699.4|246
1604549700000|2020-11-05 04:15:00|6703.8|6702|6704.5|6702.7|6706.3|6704.3|6703.7|6701.9|199
1604550000000|2020-11-05 04:20:00|6704.6|6702.8|6702.4|6700.6|6705.6|6703.2|6702.2|6699.9|204
1604550300000|2020-11-05 04:25:00|6702.5|6700.7|6700.3|6698.5|6703.7|6701.3|6700.1|6698|210
1604550600000|2020-11-05 04:30:00|6700.4|6698.6|6701.9|6700.1|6702.6|6700.4|6699.7|6697.4|212
1604550900000|2020-11-05 04:35:00|6701.8|6700|6703.1|6701.3|6703.1|6701.3|6701.7|6699.4|150
1604551200000|2020-11-05 04:40:00|6703|6701.2|6702.4|6700.6|6704.1|6702.3|6702.3|6700|167
1604551500000|2020-11-05 04:45:00|6702.5|6700.7|6698.8|6697|6703.5|6701.1|6698.8|6696.6|187
1604551800000|2020-11-05 04:50:00|6698.9|6697.1|6698.8|6697|6699.2|6697.4|6697.5|6695.7|139
1604552100000|2020-11-05 04:55:00|6698.9|6697.1|6696.9|6695.1|6699.3|6697.5|6696.4|6694.5|222
1604552400000|2020-11-05 05:00:00|6696.8|6695|6695.2|6693.4|6698.9|6697.1|6693.9|6691.5|315
1604552700000|2020-11-05 05:05:00|6695.1|6693.3|6697|6694|6697.9|6695.4|6694.7|6692.3|213
1604553000000|2020-11-05 05:10:00|6696.9|6693.9|6694.7|6692.9|6697.7|6695.2|6694.2|6692.3|247
1604553300000|2020-11-05 05:15:00|6694.8|6693|6696.2|6693.2|6697.5|6695.2|6694.7|6692.4|236
1604553600000|2020-11-05 05:20:00|6695.6|6693.8|6695.7|6693.9|6696.2|6694.2|6694.9|6692.8|265
1604553900000|2020-11-05 05:25:00|6695.9|6694.1|6697.9|6696.1|6698.6|6696.3|6695.8|6693.7|161
1604554200000|2020-11-05 05:30:00|6698.5|6695.5|6697.9|6696.1|6698.5|6696.2|6696.3|6694.5|154
1604554500000|2020-11-05 05:35:00|6697.8|6696|6698|6696.2|6699.7|6697.3|6697.8|6695.4|212
1604554800000|2020-11-05 05:40:00|6697.9|6696.1|6701|6698|6701|6698.4|6697.1|6695.3|218
1604555100000|2020-11-05 05:45:00|6700.6|6697.6|6699.5|6697.7|6702.6|6700|6698.2|6695.8|206
1604555400000|2020-11-05 05:50:00|6699.6|6697.8|6699.4|6697.6|6700.4|6698.3|6698.8|6696.7|202
1604555700000|2020-11-05 05:55:00|6699.3|6697.5|6702.4|6700.6|6706.6|6703.6|6699.2|6697.4|341
1604556000000|2020-11-05 06:00:00|6702.3|6700.5|6700.5|6697.5|6703.9|6701.5|6698.8|6696.3|338
1604556300000|2020-11-05 06:05:00|6700.4|6697.4|6697.7|6695.9|6700.4|6697.7|6696.9|6694.7|220
1604556600000|2020-11-05 06:10:00|6697.8|6696|6701.7|6698.7|6702.2|6699.8|6697.3|6694.9|218
1604556900000|2020-11-05 06:15:00|6701.8|6698.8|6699|6696|6702.7|6700.4|6698|6696|212
1604557200000|2020-11-05 06:20:00|6699.1|6696.1|6700.9|6699.1|6702.2|6700.2|6698|6695.7|227
1604557500000|2020-11-05 06:25:00|6701|6699.2|6699.2|6697.4|6701.6|6699.5|6699.1|6696.6|234
1604557800000|2020-11-05 06:30:00|6699.7|6696.7|6696.9|6695.1|6699.7|6697.2|6696.6|6693.7|175
1604558100000|2020-11-05 06:35:00|6696.8|6695|6697.8|6694.8|6698.4|6695.5|6695.6|6692.6|228
1604558400000|2020-11-05 06:40:00|6697.6|6694.6|6697.8|6694.8|6698.3|6695.9|6696.9|6694.4|136
1604558700000|2020-11-05 06:45:00|6697.9|6694.9|6696.1|6693.1|6698.1|6695.6|6695.1|6692.6|146
1604559000000|2020-11-05 06:50:00|6695.4|6693.6|6694.2|6691.2|6695.9|6693.6|6693|6690.5|206
1604559300000|2020-11-05 06:55:00|6694.3|6691.3|6695.5|6692.5|6696.2|6693.8|6694.2|6691.2|167
1604559600000|2020-11-05 07:00:00|6695.2|6692.2|6700.7|6697.7|6702.9|6700.4|6692.9|6690|426
1604559900000|2020-11-05 07:05:00|6700.6|6697.6|6693.5|6691.7|6700.6|6698.1|6693.3|6691.3|401
1604560200000|2020-11-05 07:10:00|6693.4|6691.6|6696.1|6694.3|6697.5|6695.1|6692.2|6690.4|343
1604560500000|2020-11-05 07:15:00|6696.7|6693.7|6703.4|6701.6|6704.6|6702.2|6695.7|6693.3|359
1604560800000|2020-11-05 07:20:00|6703.3|6701.5|6711.2|6709.4|6711.7|6709.4|6702.5|6700.3|426
1604561100000|2020-11-05 07:25:00|6711.7|6708.7|6713.7|6711.9|6717.9|6715.2|6710.8|6708.5|471
1604561400000|2020-11-05 07:30:00|6714.2|6711.2|6709.8|6708|6714.8|6713|6707.1|6705.2|445
1604561700000|2020-11-05 07:35:00|6709.7|6707.9|6711|6709.2|6712.4|6710.4|6709|6707.2|385
1604562000000|2020-11-05 07:40:00|6710.8|6709|6708.4|6706.6|6713.1|6711.3|6708.3|6706.1|389
1604562300000|2020-11-05 07:45:00|6708.3|6706.5|6709|6707.2|6711.8|6709.4|6707.6|6705.3|341
1604562600000|2020-11-05 07:50:00|6708.9|6707.1|6714|6712.2|6714|6712.2|6705|6703.2|396
1604562900000|2020-11-05 07:55:00|6713.9|6712.1|6720.7|6717.7|6721.6|6718.6|6713.7|6711.9|496
1604563200000|2020-11-05 08:00:00|6720.6|6717.6|6716|6714.2|6722.9|6720.3|6714.1|6711.4|450
1604563500000|2020-11-05 08:05:00|6716.6|6713.6|6722.5|6720.7|6723.9|6722.1|6716.1|6713.5|415
1604563800000|2020-11-05 08:10:00|6722.3|6720.5|6723.1|6721.3|6728.7|6726.9|6720.9|6719.1|412
1604564100000|2020-11-05 08:15:00|6723.2|6721.4|6727.9|6726.1|6728.8|6726.6|6722.1|6720.3|368
1604564400000|2020-11-05 08:20:00|6727.8|6726|6731|6729.2|6732.1|6730.3|6725.3|6723.3|392
1604564700000|2020-11-05 08:25:00|6731.1|6729.3|6720.8|6719|6732.6|6730.2|6720.6|6717.6|410
1604565000000|2020-11-05 08:30:00|6720.9|6719.1|6715.9|6714.1|6721|6719.2|6713.8|6712|365
1604565300000|2020-11-05 08:35:00|6715.8|6714|6713.8|6712|6717.2|6715.3|6712.7|6710.8|367
1604565600000|2020-11-05 08:40:00|6714.8|6713|6712.2|6710.4|6718.8|6716.8|6711.6|6709.8|395
1604565900000|2020-11-05 08:45:00|6712.1|6710.3|6717.9|6716.1|6718.9|6717.1|6712.1|6710.3|322
1604566200000|2020-11-05 08:50:00|6718|6716.2|6714.8|6713|6719.1|6717.3|6714.1|6711.8|311
1604566500000|2020-11-05 08:55:00|6714.9|6713.1|6716.6|6713.6|6717|6715.2|6710.7|6708.9|392
1604566800000|2020-11-05 09:00:00|6715.9|6714.1|6714.1|6712.3|6718|6715.4|6712.8|6710.7|388
1604567100000|2020-11-05 09:05:00|6714|6712.2|6717.1|6715.3|6717.6|6715.3|6712.9|6710.5|335
1604567400000|2020-11-05 09:10:00|6716.8|6715|6720.9|6719.1|6721.2|6719.1|6714.7|6712.5|377
1604567700000|2020-11-05 09:15:00|6720.8|6719|6721.1|6719.3|6724.8|6723|6718.4|6716.2|365
1604568000000|2020-11-05 09:20:00|6721|6719.2|6721|6719.2|6721.3|6719.2|6717.2|6715.1|303
1604568300000|2020-11-05 09:25:00|6720.9|6719.1|6724.5|6721.5|6724.6|6722.1|6717.8|6715.5|310
1604568600000|2020-11-05 09:30:00|6724.6|6721.6|6723.9|6722.1|6727.4|6725.3|6720.8|6718.7|339
1604568900000|2020-11-05 09:35:00|6724|6722.2|6726|6724.2|6727.7|6725.5|6721.5|6719.1|363
1604569200000|2020-11-05 09:40:00|6725.9|6724.1|6727.8|6724.8|6729.5|6727.1|6725.3|6723|351
1604569500000|2020-11-05 09:45:00|6727.2|6725.4|6729|6727.2|6729.6|6727.3|6725.9|6723.6|270
1604569800000|2020-11-05 09:50:00|6728.9|6727.1|6731.9|6730.1|6732.6|6730.2|6727.9|6726.1|321
1604570100000|2020-11-05 09:55:00|6732.6|6729.6|6728.6|6725.6|6732.7|6730.6|6725.8|6724|341
1604570400000|2020-11-05 10:00:00|6728.5|6725.5|6723.1|6720.1|6728.6|6726.2|6721.7|6719.9|329
1604570700000|2020-11-05 10:05:00|6723.3|6720.3|6724.7|6722.9|6726.5|6724|6721.4|6719.2|266
1604571000000|2020-11-05 10:10:00|6724.9|6721.9|6724.6|6722.8|6725.7|6723.2|6722.7|6720.3|249
1604571300000|2020-11-05 10:15:00|6725.2|6722.2|6726.9|6725.1|6728.2|6725.9|6722.7|6720.4|328
1604571600000|2020-11-05 10:20:00|6727|6725.2|6730|6728.2|6730.6|6728.3|6726.9|6725.1|293
1604571900000|2020-11-05 10:25:00|6729.7|6727.9|6725.5|6723.7|6730|6728.2|6725|6722.7|230
1604572200000|2020-11-05 10:30:00|6725.3|6723.5|6725.1|6723.3|6728.2|6726.4|6723.4|6721.1|311
1604572500000|2020-11-05 10:35:00|6725|6723.2|6722.6|6720.8|6726.1|6724.1|6720.2|6718.4|365
1604572800000|2020-11-05 10:40:00|6722.5|6720.7|6725|6723.2|6726.9|6725.1|6722.1|6720.3|345
1604573100000|2020-11-05 10:45:00|6724.9|6723.1|6727.9|6726.1|6730.6|6728.5|6724|6722.2|298
1604573400000|2020-11-05 10:50:00|6728|6726.2|6731.1|6729.3|6732.5|6730.3|6726.6|6724.8|369
1604573700000|2020-11-05 10:55:00|6731|6729.2|6732.9|6731.1|6734.7|6732.4|6730.3|6728.1|348
1604574000000|2020-11-05 11:00:00|6733.1|6731.3|6726.9|6725.1|6734.1|6732.3|6726.9|6725.1|278
1604574300000|2020-11-05 11:05:00|6727|6725.2|6722.2|6720.4|6730.3|6728.5|6722.2|6720.4|394
1604574600000|2020-11-05 11:10:00|6722.1|6720.3|6727.9|6726.1|6728.7|6726.4|6722.1|6720|488
1604574900000|2020-11-05 11:15:00|6728|6726.2|6731|6729.2|6731.9|6730.1|6727.2|6724.8|361
1604575200000|2020-11-05 11:20:00|6730.9|6729.1|6733|6731.2|6733.8|6732|6728.1|6726.3|301
1604575500000|2020-11-05 11:25:00|6732.9|6731.1|6731.1|6729.3|6733|6731.2|6728.5|6726.5|293
1604575800000|2020-11-05 11:30:00|6731|6729.2|6728.3|6725.3|6732.2|6730.4|6727.5|6724.8|326
1604576100000|2020-11-05 11:35:00|6727.6|6725.8|6731.2|6729.4|6732.9|6730.4|6727.6|6725.1|282
1604576400000|2020-11-05 11:40:00|6731.8|6728.8|6736.8|6735|6738.7|6736.4|6731|6728.8|343
1604576700000|2020-11-05 11:45:00|6736.9|6735.1|6737.9|6736.1|6738.4|6736.4|6736.2|6734.2|303
1604577000000|2020-11-05 11:50:00|6738|6736.2|6738.5|6736.7|6739.4|6737.2|6736.7|6734.5|304
1604577300000|2020-11-05 11:55:00|6738.6|6736.8|6731.7|6729.9|6739.5|6737.1|6731.4|6728.7|297
1604577600000|2020-11-05 12:00:00|6731.8|6730|6729.8|6726.8|6735|6732.3|6729.2|6726.8|317
1604577900000|2020-11-05 12:05:00|6730.1|6727.1|6728.8|6727|6730.8|6728.8|6727.5|6725.7|346
1604578200000|2020-11-05 12:10:00|6728.7|6726.9|6729.8|6726.8|6729.9|6727.5|6726.7|6724.9|257
1604578500000|2020-11-05 12:15:00|6729.2|6727.4|6735.8|6734|6738.5|6736.2|6729|6726.8|359
1604578800000|2020-11-05 12:20:00|6735.9|6734.1|6743.6|6740.6|6745.2|6742.3|6734|6732.2|444
1604579100000|2020-11-05 12:25:00|6743.5|6740.5|6744.2|6742.4|6744.6|6742.6|6740.1|6737.9|414
1604579400000|2020-11-05 12:30:00|6743.1|6741.3|6747.8|6746|6751.2|6748.8|6742.8|6740.4|493
1604579700000|2020-11-05 12:35:00|6747.7|6745.9|6748.6|6746.8|6754.5|6752.6|6747.6|6745.5|438
1604580000000|2020-11-05 12:40:00|6748.7|6746.9|6751.5|6749.7|6754.6|6752.3|6745.9|6744.1|495
1604580300000|2020-11-05 12:45:00|6752|6749|6752.7|6750.9|6754.8|6752.5|6747.8|6745.5|389
1604580600000|2020-11-05 12:50:00|6752.2|6750.4|6752.1|6750.3|6755.9|6754.1|6752|6749.6|418
1604580900000|2020-11-05 12:55:00|6752.2|6750.4|6755.3|6753.5|6756.1|6753.9|6750|6747.6|434
1604581200000|2020-11-05 13:00:00|6755.2|6753.4|6755.1|6753.3|6757.6|6755.2|6751|6748.6|468
1604581500000|2020-11-05 13:05:00|6754.9|6753.1|6758|6755|6758.2|6756.1|6753.8|6751|484
1604581800000|2020-11-05 13:10:00|6757.2|6755.4|6760.1|6758.3|6765.7|6763.3|6757|6754.6|606
1604582100000|2020-11-05 13:15:00|6760|6758.2|6750.3|6748.5|6762.4|6760.5|6749.5|6747.5|541
1604582400000|2020-11-05 13:20:00|6750.2|6748.4|6753.1|6751.3|6755.1|6753.3|6748.7|6746.8|430
1604582700000|2020-11-05 13:25:00|6753.2|6751.4|6748.7|6744.9|6753.9|6751.8|6748.4|6744.9|288
1604583000000|2020-11-05 13:30:00|6748.3|6745.3|6757.1|6755.3|6758.7|6756.4|6747.6|6744.6|485
1604583300000|2020-11-05 13:35:00|6757|6755.2|6752.6|6750.8|6763.9|6761.3|6751.9|6748.9|537
1604583600000|2020-11-05 13:40:00|6752.7|6750.9|6757|6754|6757.2|6754.2|6751.1|6749.3|485
1604583900000|2020-11-05 13:45:00|6756.5|6754.7|6757|6754|6762.6|6760.2|6755.9|6753.5|472
1604584200000|2020-11-05 13:50:00|6757.2|6754.2|6759.8|6758|6764.9|6762.7|6756.4|6754.2|462
1604584500000|2020-11-05 13:55:00|6759.9|6758.1|6759.9|6756.9|6761.8|6759.4|6754.6|6752.3|430
1604584800000|2020-11-05 14:00:00|6759.5|6756.5|6758.8|6757|6762.6|6759.9|6757.6|6755.6|404
1604585100000|2020-11-05 14:05:00|6759.5|6756.5|6752.8|6751|6759.8|6757.4|6750|6748.2|503
1604585400000|2020-11-05 14:10:00|6753.5|6750.5|6752.6|6749.6|6754.7|6752.4|6751.9|6749.5|339
1604585700000|2020-11-05 14:15:00|6752.5|6749.5|6749.8|6748|6755.7|6753.2|6749.7|6747.3|390
1604586000000|2020-11-05 14:20:00|6749.9|6748.1|6752.1|6749.1|6752.4|6750.1|6747.3|6744.9|450
1604586300000|2020-11-05 14:25:00|6751.5|6749.7|6755.1|6753.3|6756.8|6755|6750.9|6748.6|322
1604586600000|2020-11-05 14:30:00|6755.2|6753.4|6754.5|6752.7|6757.9|6755.9|6750.8|6749|460
1604586900000|2020-11-05 14:35:00|6755|6752|6760.5|6758.7|6760.6|6758.7|6752.6|6750.2|382
1604587200000|2020-11-05 14:40:00|6760.4|6758.6|6760.8|6759|6762.7|6760.4|6755.9|6753.4|616
1604587500000|2020-11-05 14:45:00|6761.7|6758.7|6755.6|6752.6|6763.5|6761|6752.8|6750.6|556
1604587800000|2020-11-05 14:50:00|6755.7|6752.7|6756.8|6755|6761.8|6759.4|6755|6752.7|445
1604588100000|2020-11-05 14:55:00|6756.9|6755.1|6758.7|6756.9|6762.5|6760.4|6756.8|6754.5|447
1604588400000|2020-11-05 15:00:00|6759.6|6756.6|6758.5|6755.5|6762.9|6760.6|6757.6|6755.3|525
1604588700000|2020-11-05 15:05:00|6758.4|6755.4|6760.8|6759|6761.8|6759.4|6756.8|6754|501
1604589000000|2020-11-05 15:10:00|6760.7|6758.9|6760.5|6758.7|6761.3|6758.9|6756.6|6754.4|441
1604589300000|2020-11-05 15:15:00|6760.6|6758.8|6760.8|6759|6763.8|6762|6758.8|6756.4|412
1604589600000|2020-11-05 15:20:00|6760.9|6759.1|6757.7|6755.9|6761.7|6759.9|6755.1|6752.9|490
1604589900000|2020-11-05 15:25:00|6757.8|6756|6748.9|6745.9|6757.9|6756.1|6747.1|6745.3|477
1604590200000|2020-11-05 15:30:00|6749|6746|6752.1|6749.1|6755|6752.7|6746.7|6744.5|516
1604590500000|2020-11-05 15:35:00|6751.5|6749.7|6754|6751|6754.6|6752.3|6749|6746.9|502
1604590800000|2020-11-05 15:40:00|6753.4|6751.6|6761.5|6758.5|6763.6|6760.7|6751.8|6749.5|533
1604591100000|2020-11-05 15:45:00|6761|6759.2|6759.7|6757.9|6763.5|6761.4|6759|6757|532
1604591400000|2020-11-05 15:50:00|6759.6|6757.8|6761.7|6759.9|6762.8|6761|6759.4|6757.5|464
1604591700000|2020-11-05 15:55:00|6761.6|6759.8|6768|6766.2|6769.6|6767.4|6760.5|6758.7|493
1604592000000|2020-11-05 16:00:00|6768.1|6766.3|6767|6765.2|6769.4|6767.6|6765.6|6763.8|364
1604592300000|2020-11-05 16:05:00|6767.1|6765.3|6765.8|6764|6767.4|6765.6|6762.9|6761.1|292
1604592600000|2020-11-05 16:10:00|6765.7|6763.9|6763.3|6761.5|6766.5|6764.1|6761.7|6759.5|327
1604592900000|2020-11-05 16:15:00|6763.1|6761.3|6766.7|6764.9|6767.9|6766.1|6762.9|6761.1|288
1604593200000|2020-11-05 16:20:00|6766.8|6765|6769.1|6767.3|6769.3|6767.5|6766|6764.2|298
1604593500000|2020-11-05 16:25:00|6769|6767.2|6764.8|6763|6769.9|6768|6763.5|6761.1|341
1604593800000|2020-11-05 16:30:00|6765.4|6762.4|6765.4|6762.4|6766.5|6764.4|6763.2|6761|322
1604594100000|2020-11-05 16:35:00|6764.8|6763|6756.9|6755.1|6764.9|6763.1|6756.5|6754.7|417
1604594400000|2020-11-05 16:40:00|6757|6755.2|6759.1|6757.3|6761.3|6758.9|6756.9|6755.1|305
1604594700000|2020-11-05 16:45:00|6759.2|6757.4|6764.9|6763.1|6764.9|6763.1|6758.9|6756.6|389
1604595000000|2020-11-05 16:50:00|6764.8|6763|6764|6762.2|6767.8|6765.5|6763.5|6761.5|398
1604595300000|2020-11-05 16:55:00|6764.1|6762.3|6761.1|6759.3|6764.2|6762.4|6760.1|6757.7|386
1604595600000|2020-11-05 17:00:00|6761|6759.2|6759|6757.2|6761.9|6760.1|6759|6757|325
1604595900000|2020-11-05 17:05:00|6759.1|6757.3|6758.6|6756.8|6761.7|6759.4|6756.8|6754.4|280
1604596200000|2020-11-05 17:10:00|6758.7|6756.9|6756|6754.2|6759.6|6757.8|6755.4|6753.5|256
1604596500000|2020-11-05 17:15:00|6756.1|6754.3|6754.1|6752.3|6756.9|6755.1|6752.1|6749.8|280
1604596800000|2020-11-05 17:20:00|6754.9|6751.9|6755|6753.2|6756.5|6753.8|6752.2|6750.4|296
1604597100000|2020-11-05 17:25:00|6754.9|6753.1|6749|6747.2|6756.5|6754.3|6748.5|6746.7|339
1604597400000|2020-11-05 17:30:00|6749.1|6747.3|6749.8|6748|6751.5|6749.3|6748.8|6747|270
1604597700000|2020-11-05 17:35:00|6749.9|6748.1|6755.7|6753.9|6756|6754|6749.8|6748|267
1604598000000|2020-11-05 17:40:00|6755.1|6753.3|6757|6755.2|6758.6|6756.1|6753|6750.5|223
1604598300000|2020-11-05 17:45:00|6756.9|6755.1|6760.9|6759.1|6760.9|6759.1|6756.9|6755.1|236
1604598600000|2020-11-05 17:50:00|6760.8|6759|6761|6759.2|6763.6|6761.4|6760.8|6758.5|219
1604598900000|2020-11-05 17:55:00|6760.9|6759.1|6761.8|6758.8|6762.8|6760.9|6760.8|6758.6|166
1604599200000|2020-11-05 18:00:00|6761.7|6758.7|6767|6765.2|6767.6|6765.3|6760.9|6758.4|236
1604599500000|2020-11-05 18:05:00|6767.1|6765.3|6763.8|6762|6768.4|6766.3|6763.8|6761.4|252
1604599800000|2020-11-05 18:10:00|6763.9|6762.1|6761.2|6759.4|6765.6|6763.5|6761.1|6759|237
1604600100000|2020-11-05 18:15:00|6761.1|6759.3|6761.9|6760.1|6762|6760.2|6758.8|6757|204
1604600400000|2020-11-05 18:20:00|6762|6760.2|6761|6759.2|6762.5|6760.7|6759.6|6757.4|244
1604600700000|2020-11-05 18:25:00|6761.1|6759.3|6760.9|6759.1|6762.6|6760.8|6760|6758.2|179
1604601000000|2020-11-05 18:30:00|6761|6759.2|6763|6761.2|6764|6762.2|6760.9|6758.5|178
1604601300000|2020-11-05 18:35:00|6763.1|6761.3|6765.9|6764.1|6766.8|6764.4|6762.9|6761.1|157
1604601600000|2020-11-05 18:40:00|6766|6764.2|6769|6767.2|6769.7|6767.4|6764.8|6762.5|176
1604601900000|2020-11-05 18:45:00|6769.1|6767.3|6770.3|6768.5|6770.6|6768.7|6768.9|6766.6|197
1604602200000|2020-11-05 18:50:00|6770.4|6768.6|6768.5|6766.7|6771.8|6770|6768.4|6766.4|174
1604602500000|2020-11-05 18:55:00|6768.4|6766.6|6768.3|6764.3|6769.8|6767.2|6766.7|6762.7|193
1604602800000|2020-11-05 19:00:00|6767.2|6763.6|6771.8|6768.8|6771.9|6768.9|6764.6|6761|315
1604603100000|2020-11-05 19:05:00|6772.3|6769.3|6771.2|6768.2|6772.8|6770.4|6770.4|6767.6|207
1604603400000|2020-11-05 19:10:00|6770.9|6767.9|6769.5|6766.5|6771.8|6769.4|6767.6|6765.1|254
1604603700000|2020-11-05 19:15:00|6769.4|6766.4|6769.6|6766.6|6769.8|6767.4|6767.9|6765.6|127
1604604000000|2020-11-05 19:20:00|6769.1|6767.3|6772.7|6769.7|6774.9|6772.4|6768.7|6766.1|240
1604604300000|2020-11-05 19:25:00|6772.5|6769.5|6771.2|6769.4|6773.7|6771.2|6770.6|6768.5|231
1604604600000|2020-11-05 19:30:00|6772|6770.2|6771.8|6770|6773.7|6771.3|6771.1|6768.7|184
1604604900000|2020-11-05 19:35:00|6771.6|6769.8|6772.3|6769.3|6773.5|6771.2|6766.9|6764.7|306
1604605200000|2020-11-05 19:40:00|6772.2|6769.2|6778.3|6776.5|6779.8|6776.8|6771.1|6768.6|337
1604605500000|2020-11-05 19:45:00|6778.2|6776.4|6777.1|6775.3|6779.6|6776.6|6775.7|6773.3|313
1604605800000|2020-11-05 19:50:00|6777.6|6774.6|6770.8|6767.8|6778.7|6776.3|6768.9|6767.1|371
1604606100000|2020-11-05 19:55:00|6770.9|6767.9|6772.7|6769.7|6775.7|6773.4|6769.1|6766.2|433
1604606400000|2020-11-05 20:00:00|6771.7|6769.9|6775.3|6773.5|6776.9|6774.2|6770.4|6767.7|411
1604606700000|2020-11-05 20:05:00|6776|6773|6767.3|6765.5|6776|6773.6|6767.2|6764.4|365
1604607000000|2020-11-05 20:10:00|6768.7|6765.7|6767.5|6764.5|6770.3|6767.4|6766.2|6764.1|271
1604607300000|2020-11-05 20:15:00|6767.4|6764.4|6768.3|6766.5|6769.8|6766.9|6767.2|6764.4|265
1604607600000|2020-11-05 20:20:00|6768.2|6766.4|6770.2|6767.2|6771.9|6769.4|6768.2|6765.9|224
1604607900000|2020-11-05 20:25:00|6770.3|6767.3|6770.9|6767.9|6771.5|6769.1|6768.3|6766|197
1604608200000|2020-11-05 20:30:00|6770.3|6768.5|6766.1|6763.1|6771.1|6768.8|6765.3|6762.9|285
1604608500000|2020-11-05 20:35:00|6766|6763|6763.6|6760.6|6767.3|6764.6|6762.3|6760|269
1604608800000|2020-11-05 20:40:00|6763.5|6760.5|6766|6763|6767|6764.6|6763.4|6760.5|290
1604609100000|2020-11-05 20:45:00|6765.8|6762.8|6769.1|6766.1|6769.6|6766.6|6764.3|6761.9|272
1604609400000|2020-11-05 20:50:00|6768.8|6765.8|6772.5|6769.5|6773.9|6770.9|6768.8|6765.8|280
1604609700000|2020-11-05 20:55:00|6772.6|6769.6|6773.1|6770.1|6774.6|6771.8|6771.1|6768.5|314
1604610000000|2020-11-05 21:00:00|6773|6770|6774.9|6771.9|6776.7|6773.8|6772.4|6769.6|250
1604610300000|2020-11-05 21:05:00|6775|6772|6774.2|6771.2|6776.6|6773.6|6773.5|6771|144
1604610600000|2020-11-05 21:10:00|6774.1|6771.1|6776.1|6773.1|6777.3|6774.3|6773.9|6770.9|148
1604610900000|2020-11-05 21:15:00|6776.2|6773.2|6774.4|6771.4|6776.9|6773.9|6774|6771|120
1604611200000|2020-11-05 21:20:00|6774.3|6771.3|6769.1|6767.3|6774.4|6771.4|6769|6767.2|124
1604611500000|2020-11-05 21:25:00|6769|6767.2|6770.9|6767.9|6771.4|6768.7|6769|6766.3|143
1604611800000|2020-11-05 21:30:00|6770.8|6767.8|6772.9|6769.9|6773.1|6770.1|6770.8|6767.8|123
1604612100000|2020-11-05 21:35:00|6773|6770|6773.9|6770.9|6774|6771.4|6772.1|6769.7|114
1604612400000|2020-11-05 21:40:00|6773.8|6770.8|6774.3|6771.3|6775|6772.3|6772.9|6770.8|143
1604612700000|2020-11-05 21:45:00|6774.4|6771.4|6776.8|6773.8|6777.2|6774.7|6774|6771|146
1604613000000|2020-11-05 21:50:00|6776.9|6773.9|6773.9|6770.9|6777.2|6774.4|6773.9|6770.9|171
1604613300000|2020-11-05 21:55:00|6773.8|6770.8|6771.5|6767.5|6775.8|6772.9|6771.4|6767.4|277
1604613600000|2020-11-05 22:00:00|6771.6|6767.6|6774.1|6770.1|6774.3|6770.3|6770.1|6766.1|52
1604613900000|2020-11-05 22:05:00|6773.8|6769.8|6774.1|6770.1|6774.4|6770.4|6773.3|6769.4|74
1604614200000|2020-11-05 22:10:00|6773.7|6770|6774.3|6770.3|6775.2|6771.4|6772.8|6768.8|143
1604614500000|2020-11-05 22:15:00|6774.1|6770.1|6773.8|6769.8|6774.5|6770.9|6773.3|6769.3|190
1604614800000|2020-11-05 22:20:00|6773.7|6769.7|6773|6769|6774.1|6770.1|6772.6|6768.6|172
1604615100000|2020-11-05 22:25:00|6772.9|6768.9|6770.6|6766.6|6774.8|6770.8|6770.2|6766.2|147
1604615400000|2020-11-05 22:30:00|6770.5|6766.5|6769.9|6765.9|6770.5|6766.5|6768|6764|252
1604615700000|2020-11-05 22:35:00|6770|6766|6769.3|6765.3|6770.7|6766.7|6766.4|6762.4|194
1604616000000|2020-11-05 22:40:00|6769.4|6765.4|6768.5|6764.5|6769.4|6765.4|6766.6|6762.6|181
1604616300000|2020-11-05 22:45:00|6768.4|6764.4|6766.9|6762.9|6768.4|6764.4|6766.2|6762.2|199
1604616600000|2020-11-05 22:50:00|6766.8|6762.8|6758.5|6754.5|6767.2|6763.2|6758.5|6754.5|236
1604616900000|2020-11-05 22:55:00|6758.4|6754.4|6756.4|6752.4|6759.1|6755.1|6755.3|6751.3|246
1604617200000|2020-11-05 23:00:00|6758.2|6754.2|6760.4|6757.4|6767.6|6763.6|6758.1|6754.1|314
1604617500000|2020-11-05 23:05:00|6760.3|6757.3|6764.1|6761.1|6764.8|6761.8|6760.3|6757.3|212
1604617800000|2020-11-05 23:10:00|6763.8|6760.8|6759.3|6756.3|6765.6|6762.6|6759.1|6756.1|271
1604618100000|2020-11-05 23:15:00|6759|6756|6762.9|6759.9|6763.8|6760.8|6757.6|6754.6|258
1604618400000|2020-11-05 23:20:00|6763.1|6760.1|6763.3|6760.3|6764|6761.3|6761.7|6758.9|211
1604618700000|2020-11-05 23:25:00|6763.7|6760.7|6764.9|6761.9|6765|6762.3|6762.6|6760|207
1604619000000|2020-11-05 23:30:00|6764.8|6761.8|6765|6762|6766.2|6763.2|6764.5|6761.5|189
1604619300000|2020-11-05 23:35:00|6765.1|6762.1|6764|6761|6767.1|6764.1|6762.2|6759.8|255
1604619600000|2020-11-05 23:40:00|6763.9|6760.9|6764.1|6761.1|6766.1|6763.6|6761.5|6759.1|229
1604619900000|2020-11-05 23:45:00|6764.2|6761.2|6769.5|6766.5|6769.9|6766.9|6760.3|6757.9|304
1604620200000|2020-11-05 23:50:00|6768.3|6765.3|6767|6764|6772.5|6769.5|6765.1|6762.1|592
1604620500000|2020-11-05 23:55:00|6767.2|6764.2|6765.6|6762.6|6767.3|6764.3|6763.8|6760.8|330
1604620800000|2020-11-06 00:00:00|6765.5|6762.5|6771|6768|6773.8|6770.8|6761.6|6759|487
1604621100000|2020-11-06 00:05:00|6771.1|6768.1|6772.1|6769.1|6772.2|6770.3|6767.6|6764.6|343
1604621400000|2020-11-06 00:10:00|6772.2|6769.2|6775.5|6772.5|6776.9|6774.4|6771.8|6769.2|389
1604621700000|2020-11-06 00:15:00|6775.3|6772.3|6775|6772|6775.4|6773.4|6771|6768|291
1604622000000|2020-11-06 00:20:00|6775.1|6772.1|6774.1|6772.3|6777.2|6774.2|6771.4|6769.1|251
1604622300000|2020-11-06 00:25:00|6774.3|6771.3|6767.1|6764.1|6774.9|6772.6|6765.9|6762.9|326
1604622600000|2020-11-06 00:30:00|6766.8|6763.8|6763.2|6761.4|6768|6765.3|6762.4|6759.9|284
1604622900000|2020-11-06 00:35:00|6763.1|6761.3|6768.5|6765.5|6770.4|6768.3|6763.1|6760.8|280
1604623200000|2020-11-06 00:40:00|6767.6|6765.8|6768.9|6767.1|6769.4|6767.3|6767.4|6765|273
1604623500000|2020-11-06 00:45:00|6768.8|6767|6771.2|6768.2|6771.9|6769.5|6767.7|6765.3|296
1604623800000|2020-11-06 00:50:00|6770.6|6768.8|6769.9|6766.9|6771.5|6769.5|6767.2|6764.8|297
1604624100000|2020-11-06 00:55:00|6770|6767|6766.5|6763.5|6770|6767.2|6764.9|6762.5|358
1604624400000|2020-11-06 01:00:00|6766|6764.2|6766|6763|6768|6765.7|6765|6762.3|314
1604624700000|2020-11-06 01:05:00|6765.8|6762.8|6766.8|6763.8|6769|6766.5|6765.3|6762.8|359
1604625000000|2020-11-06 01:10:00|6766.9|6763.9|6775|6772|6775.7|6772.7|6766|6763.1|439
1604625300000|2020-11-06 01:15:00|6775.1|6772.1|6771.4|6769.6|6775.5|6772.9|6770.2|6768.1|410
1604625600000|2020-11-06 01:20:00|6771|6769.2|6774.6|6771.6|6774.6|6772.4|6768.6|6766.8|439
1604625900000|2020-11-06 01:25:00|6774.7|6771.7|6776.2|6773.2|6777.4|6775.6|6772.6|6770.2|389
1604626200000|2020-11-06 01:30:00|6775.4|6773.6|6772.5|6769.5|6776.4|6774|6771.7|6769.3|417
1604626500000|2020-11-06 01:35:00|6772.4|6769.4|6773.4|6771.6|6775.4|6772.6|6770.1|6767.9|407
1604626800000|2020-11-06 01:40:00|6773.3|6771.5|6777.9|6776.1|6779.1|6777.2|6772.4|6769.9|379
1604627100000|2020-11-06 01:45:00|6778|6776.2|6776.8|6775|6780.1|6777.7|6776.3|6774.5|282
1604627400000|2020-11-06 01:50:00|6777.3|6774.3|6781.3|6779.5|6781.4|6779.6|6775.8|6773.6|296
1604627700000|2020-11-06 01:55:00|6781.8|6778.8|6783.5|6780.5|6788.9|6786.4|6781.4|6778.8|409
1604628000000|2020-11-06 02:00:00|6783.8|6780.8|6775.3|6773.5|6784|6781.7|6775|6772|382
1604628300000|2020-11-06 02:05:00|6775.4|6773.6|6781|6778|6782.5|6780.1|6775.3|6772.9|313
1604628600000|2020-11-06 02:10:00|6781.1|6778.1|6782.1|6779.1|6784.1|6781.8|6780.3|6777.9|284
1604628900000|2020-11-06 02:15:00|6781.6|6779.8|6784.4|6781.4|6787.7|6785.3|6780.6|6778.5|451
1604629200000|2020-11-06 02:20:00|6784|6781|6779.9|6776.9|6784.3|6782.5|6779.2|6776.8|393
1604629500000|2020-11-06 02:25:00|6780|6777|6780.9|6777.9|6782|6779.5|6777.5|6775.7|367
1604629800000|2020-11-06 02:30:00|6781|6778|6778.8|6777|6781|6778|6775.2|6773.2|301
1604630100000|2020-11-06 02:35:00|6778.7|6776.9|6775.5|6773.7|6780.5|6778.3|6775.3|6773.1|276
1604630400000|2020-11-06 02:40:00|6775.9|6774.1|6775.7|6773.9|6778.4|6776.2|6774.9|6772.8|295
1604630700000|2020-11-06 02:45:00|6775.6|6773.8|6778.2|6776.4|6780.6|6778.1|6774.5|6772.7|298
1604631000000|2020-11-06 02:50:00|6778.3|6776.5|6780.4|6778.6|6782.4|6780.3|6778.3|6776.1|305
1604631300000|2020-11-06 02:55:00|6780.5|6778.7|6781.2|6779.4|6783.9|6782.1|6780.3|6777.9|309
1604631600000|2020-11-06 03:00:00|6780.8|6779|6777.8|6776|6781.5|6779.1|6777.3|6774.5|321
1604631900000|2020-11-06 03:05:00|6777.9|6776.1|6778.8|6775.8|6779.3|6776.8|6777.4|6775|220
1604632200000|2020-11-06 03:10:00|6778.9|6775.9|6776.7|6774.9|6780.2|6777.9|6775.6|6773.8|192
1604632500000|2020-11-06 03:15:00|6776.6|6774.8|6778.2|6776.4|6780.6|6778.1|6776.2|6774.1|259
1604632800000|2020-11-06 03:20:00|6777.3|6775.5|6779.3|6777.5|6782.4|6780|6777.3|6774.9|317
1604633100000|2020-11-06 03:25:00|6779.4|6777.6|6777.9|6774.9|6780.5|6778|6776.9|6774.6|277
1604633400000|2020-11-06 03:30:00|6778|6775|6776.5|6773.5|6780.5|6778|6775.6|6773.5|320
1604633700000|2020-11-06 03:35:00|6776.6|6773.6|6779.9|6776.9|6780.1|6777.6|6776.1|6773.6|221
1604634000000|2020-11-06 03:40:00|6780.1|6777.1|6779.6|6777.8|6780.8|6779|6778.5|6776.6|213
1604634300000|2020-11-06 03:45:00|6779.5|6777.7|6778.9|6777.1|6780.6|6778.5|6777.6|6775.8|239
1604634600000|2020-11-06 03:50:00|6779|6777.2|6776.4|6774.6|6780.5|6778.5|6775.5|6773.7|236
1604634900000|2020-11-06 03:55:00|6776.3|6774.5|6780.3|6777.3|6780.3|6778.3|6776.2|6774.4|266
1604635200000|2020-11-06 04:00:00|6780.4|6777.4|6778|6776.2|6781.6|6779.8|6778|6775.7|216
1604635500000|2020-11-06 04:05:00|6777.6|6775.8|6775.3|6773.5|6779|6776.7|6774.5|6772.3|231
1604635800000|2020-11-06 04:10:00|6775.2|6773.4|6776.5|6774.7|6778.1|6775.6|6773.1|6770.8|255
1604636100000|2020-11-06 04:15:00|6776.9|6775.1|6778|6776.2|6778|6776.2|6775.2|6773.4|220
1604636400000|2020-11-06 04:20:00|6777.9|6776.1|6779.3|6776.3|6779.7|6777.3|6776.4|6774.3|195
1604636700000|2020-11-06 04:25:00|6779.4|6776.4|6783.3|6780.3|6783.4|6781.2|6778.2|6776.1|243
1604637000000|2020-11-06 04:30:00|6782.5|6780.7|6783.4|6781.6|6784.5|6782.3|6782.3|6780.4|205
1604637300000|2020-11-06 04:35:00|6783.5|6781.7|6784.3|6782.5|6786.9|6784.7|6783.4|6781.6|224
1604637600000|2020-11-06 04:40:00|6784.4|6782.6|6784.8|6783|6786|6783.8|6783.6|6781.3|184
1604637900000|2020-11-06 04:45:00|6784.9|6783.1|6783.4|6780.4|6786.6|6784.4|6782.6|6780.3|196
1604638200000|2020-11-06 04:50:00|6783.5|6780.5|6784.2|6782.4|6785|6782.7|6782.6|6780.2|183
1604638500000|2020-11-06 04:55:00|6784.3|6782.5|6783|6780|6784.4|6782.6|6781.5|6779.7|157
1604638800000|2020-11-06 05:00:00|6782.9|6779.9|6785.2|6783.4|6785.3|6783.5|6781.5|6779.2|187
1604639100000|2020-11-06 05:05:00|6785.3|6783.5|6788.6|6786.8|6789.1|6786.8|6784.7|6782.6|198
1604639400000|2020-11-06 05:10:00|6789.3|6787.5|6787.2|6785.4|6790.1|6788.1|6787|6785.2|177
1604639700000|2020-11-06 05:15:00|6787.1|6785.3|6784.6|6782.8|6788.9|6786.6|6784.5|6782.7|265
1604640000000|2020-11-06 05:20:00|6784.7|6782.9|6784.9|6783.1|6786.1|6783.7|6783.4|6781.6|211
1604640300000|2020-11-06 05:25:00|6785.4|6782.4|6784.2|6782.4|6786.9|6785.1|6784.2|6782.3|195
1604640600000|2020-11-06 05:30:00|6784.1|6782.3|6781.9|6780.1|6785.3|6783.5|6781.4|6779|228
1604640900000|2020-11-06 05:35:00|6781.8|6780|6780.2|6778.4|6782.3|6780.5|6780.1|6778|231
1604641200000|2020-11-06 05:40:00|6780.1|6778.3|6784.1|6782.3|6784.3|6782.5|6779.4|6777.1|170
1604641500000|2020-11-06 05:45:00|6784|6782.2|6782|6779|6784|6782.2|6779.8|6778|189
1604641800000|2020-11-06 05:50:00|6781.3|6779.5|6782.5|6780.7|6783.2|6781.4|6780.1|6777.8|218
1604642100000|2020-11-06 05:55:00|6782.4|6780.6|6782.3|6780.5|6784.9|6782.6|6782.3|6780.2|201
1604642400000|2020-11-06 06:00:00|6782.4|6780.6|6785.2|6782.2|6786.1|6783.5|6781.2|6778.7|264
1604642700000|2020-11-06 06:05:00|6785.1|6782.1|6787.3|6784.3|6788.3|6786.4|6783.2|6780.8|211
1604643000000|2020-11-06 06:10:00|6787.4|6784.4|6786.9|6783.9|6788.6|6786.4|6785.2|6782.7|250
1604643300000|2020-11-06 06:15:00|6787.1|6785.3|6788.5|6786.7|6790.9|6788.3|6786.6|6784.7|243
1604643600000|2020-11-06 06:20:00|6788.6|6786.8|6787.8|6784.8|6789.5|6787.1|6786.4|6783.9|221
1604643900000|2020-11-06 06:25:00|6787.9|6784.9|6785.2|6783.4|6789.1|6786.6|6784|6781.8|240
1604644200000|2020-11-06 06:30:00|6785.1|6783.3|6789.5|6786.5|6789.9|6787.4|6784.5|6782.6|249
1604644500000|2020-11-06 06:35:00|6789.6|6786.6|6788.1|6786.3|6790.9|6788.5|6787.3|6785.5|197
1604644800000|2020-11-06 06:40:00|6788.2|6786.4|6792.7|6789.7|6793.7|6791.5|6788.1|6786.3|261
1604645100000|2020-11-06 06:45:00|6792.8|6789.8|6790.8|6789|6793.1|6790.5|6790.5|6788.1|285
1604645400000|2020-11-06 06:50:00|6790.7|6788.9|6789.9|6788.1|6793.2|6790.6|6788.9|6786.4|254
1604645700000|2020-11-06 06:55:00|6789.8|6788|6789.9|6786.9|6791.7|6789.3|6788.5|6786.6|204
1604646000000|2020-11-06 07:00:00|6789.5|6786.5|6788.2|6786.4|6791.1|6788.9|6787.3|6785.5|243
1604646300000|2020-11-06 07:05:00|6788.1|6786.3|6787|6785.2|6790.2|6788.3|6787|6785.2|240
1604646600000|2020-11-06 07:10:00|6786.9|6785.1|6786.2|6784.4|6789.8|6787.4|6786.1|6783.8|280
1604646900000|2020-11-06 07:15:00|6786.3|6784.5|6786.8|6785|6787.3|6785.5|6785.7|6783.9|245
1604647200000|2020-11-06 07:20:00|6786.9|6785.1|6792.5|6789.5|6794.7|6792.3|6786.9|6785.1|281
1604647500000|2020-11-06 07:25:00|6792.6|6789.6|6792.3|6790.5|6794.1|6791.9|6791.3|6788.9|262
1604647800000|2020-11-06 07:30:00|6792.4|6790.6|6790.8|6789|6793.5|6791.2|6790.2|6788.4|312
1604648100000|2020-11-06 07:35:00|6790.9|6789.1|6791.1|6789.3|6793.1|6791.3|6789.3|6787.5|300
1604648400000|2020-11-06 07:40:00|6791|6789.2|6788.4|6786.6|6791.1|6789.3|6788.4|6786.6|209
1604648700000|2020-11-06 07:45:00|6788.3|6786.5|6791.2|6789.4|6792.2|6790.4|6788|6786.2|277
1604649000000|2020-11-06 07:50:00|6791.3|6789.5|6792.1|6790.3|6793.2|6791.4|6790.1|6787.9|203
1604649300000|2020-11-06 07:55:00|6792.2|6790.4|6795.3|6793.5|6795.3|6793.5|6792.2|6790.4|222
1604649600000|2020-11-06 08:00:00|6795.5|6793.7|6800.3|6798.5|6800.9|6798.5|6794.8|6793|341
1604649900000|2020-11-06 08:05:00|6800.4|6798.6|6802.3|6800.5|6802.3|6800.5|6798.1|6796.3|240
1604650200000|2020-11-06 08:10:00|6802.2|6800.4|6792.2|6789.2|6803.9|6801.5|6792|6789.1|345
1604650500000|2020-11-06 08:15:00|6791.4|6789.6|6790.9|6789.1|6793.5|6791.7|6789.1|6787.3|298
1604650800000|2020-11-06 08:20:00|6791.1|6789.3|6791.3|6789.5|6796.4|6794|6789.2|6787.4|442
1604651100000|2020-11-06 08:25:00|6791.9|6788.9|6789.2|6787.4|6792.5|6790.4|6789.1|6787|335
1604651400000|2020-11-06 08:30:00|6789.1|6787.3|6793.6|6791.8|6793.7|6791.8|6788.2|6786.4|284
1604651700000|2020-11-06 08:35:00|6794.3|6791.3|6798.5|6796.7|6800.8|6798.1|6793.7|6791.3|366
1604652000000|2020-11-06 08:40:00|6798.4|6796.6|6792.1|6790.3|6798.5|6796.7|6791.2|6789.4|359
1604652300000|2020-11-06 08:45:00|6791.3|6789.5|6791.1|6789.3|6793.2|6791.4|6789|6786.9|315
1604652600000|2020-11-06 08:50:00|6791.2|6789.4|6788.9|6787.1|6792.5|6790.7|6788.5|6786.7|235
1604652900000|2020-11-06 08:55:00|6789|6787.2|6784.9|6783.1|6789.1|6787.3|6783.6|6781.8|321
1604653200000|2020-11-06 09:00:00|6784.4|6782.6|6780.4|6778.6|6785.2|6783.4|6778.9|6777.1|392
1604653500000|2020-11-06 09:05:00|6780.1|6778.3|6776|6774.2|6780.8|6779|6774.8|6773|460
1604653800000|2020-11-06 09:10:00|6776.1|6774.3|6774.4|6772.6|6777.1|6775.3|6770.9|6768.7|383
1604654100000|2020-11-06 09:15:00|6774.5|6772.7|6777|6775.2|6779.7|6777.5|6774.5|6772.6|329
1604654400000|2020-11-06 09:20:00|6777.1|6775.3|6782.1|6780.3|6782.6|6780.8|6776.5|6774.7|255
1604654700000|2020-11-06 09:25:00|6782.3|6780.5|6784.5|6782.7|6787|6784.4|6781.9|6780.1|343
1604655000000|2020-11-06 09:30:00|6784.4|6782.6|6788.3|6786.5|6789.2|6787.4|6783.9|6782.1|313
1604655300000|2020-11-06 09:35:00|6788.4|6786.6|6785.1|6783.3|6788.5|6786.7|6784.4|6781.8|306
1604655600000|2020-11-06 09:40:00|6785|6783.2|6788.1|6786.3|6789.3|6787.5|6783.1|6780.6|293
1604655900000|2020-11-06 09:45:00|6788|6786.2|6789.1|6787.3|6790.2|6788.4|6787.1|6785.3|264
1604656200000|2020-11-06 09:50:00|6789.2|6787.4|6786|6784.2|6790.2|6788.4|6784.5|6782.7|325
1604656500000|2020-11-06 09:55:00|6785.9|6784.1|6786|6784.2|6786.5|6784.7|6783.1|6781.3|329
1604656800000|2020-11-06 10:00:00|6786.1|6784.3|6785.7|6783.9|6786.6|6784.8|6782.3|6780.5|380
1604657100000|2020-11-06 10:05:00|6785.6|6783.8|6787.8|6786|6788|6786.2|6782.7|6780.9|319
1604657400000|2020-11-06 10:10:00|6787.7|6785.9|6788|6786.2|6789.5|6787.7|6786.7|6784.9|256
1604657700000|2020-11-06 10:15:00|6788.1|6786.3|6786.1|6784.3|6788.1|6786.3|6785.4|6783.6|267
1604658000000|2020-11-06 10:20:00|6786|6784.2|6789.1|6787.3|6789.2|6787.4|6785|6783.2|273
1604658300000|2020-11-06 10:25:00|6789|6787.2|6789.3|6787.5|6790.6|6788.8|6785.4|6783.6|278
1604658600000|2020-11-06 10:30:00|6789.2|6787.4|6792|6790.2|6793.7|6791.3|6789.1|6787.3|302
1604658900000|2020-11-06 10:35:00|6792.1|6790.3|6794.1|6792.3|6794.3|6792.5|6790.6|6788.8|246
1604659200000|2020-11-06 10:40:00|6794|6792.2|6793.9|6792.1|6796.5|6794.7|6793.2|6791.2|245
1604659500000|2020-11-06 10:45:00|6794|6792.2|6795.2|6793.4|6796.6|6794.2|6792.8|6790.5|233
1604659800000|2020-11-06 10:50:00|6795.8|6792.8|6793.1|6791.3|6797.5|6795.7|6793.1|6791.3|284
1604660100000|2020-11-06 10:55:00|6793.2|6791.4|6793|6791.2|6796.5|6794.2|6792.8|6791|254
1604660400000|2020-11-06 11:00:00|6793.1|6791.3|6799|6797.2|6799.1|6797.3|6792.9|6790.6|287
1604660700000|2020-11-06 11:05:00|6799.1|6797.3|6802.3|6799.3|6802.4|6799.5|6796.7|6794.4|323
1604661000000|2020-11-06 11:10:00|6802.2|6799.2|6799.3|6797.5|6802.2|6799.3|6797.5|6795.7|315
1604661300000|2020-11-06 11:15:00|6799.2|6797.4|6799.1|6797.3|6801.1|6799|6797.2|6795.4|272
1604661600000|2020-11-06 11:20:00|6799.8|6798|6799|6797.2|6802.1|6800.3|6798.4|6796.6|289
1604661900000|2020-11-06 11:25:00|6798.9|6797.1|6793.7|6791.9|6799.1|6797.3|6792.9|6791.1|304
1604662200000|2020-11-06 11:30:00|6793.6|6791.8|6795.1|6793.3|6796.1|6793.7|6791.6|6789.2|288
1604662500000|2020-11-06 11:35:00|6795.2|6793.4|6794.1|6792.3|6796.1|6793.9|6794|6792.2|188
1604662800000|2020-11-06 11:40:00|6794|6792.2|6797|6795.2|6797.1|6795.3|6792.3|6790.5|257
1604663100000|2020-11-06 11:45:00|6796.9|6795.1|6793.1|6791.3|6797.2|6795.4|6793|6791.2|276
1604663400000|2020-11-06 11:50:00|6793.2|6791.4|6793|6791.2|6796.2|6794.4|6792.7|6790.9|256
1604663700000|2020-11-06 11:55:00|6792.9|6791.1|6791.5|6789.7|6793|6791.2|6790.5|6788.7|250
1604664000000|2020-11-06 12:00:00|6791.3|6789.5|6793.9|6792.1|6795.1|6793.3|6789.9|6788.1|284
1604664300000|2020-11-06 12:05:00|6794|6792.2|6796|6794.2|6797.1|6795.3|6793.9|6792.1|289
1604664600000|2020-11-06 12:10:00|6795.9|6794.1|6789.9|6788.1|6796|6794.2|6788.3|6786.5|292
1604664900000|2020-11-06 12:15:00|6790|6788.2|6787|6785.2|6791|6789.2|6784.4|6782.6|317
1604665200000|2020-11-06 12:20:00|6787.1|6785.3|6786|6784.2|6789.1|6787.3|6784.9|6783.1|292
1604665500000|2020-11-06 12:25:00|6786.1|6784.3|6785.9|6784.1|6787.2|6785.4|6782.4|6780.6|264
1604665800000|2020-11-06 12:30:00|6786.1|6784.3|6783|6781.2|6788.9|6787.1|6782.8|6780.6|298
1604666100000|2020-11-06 12:35:00|6782.9|6781.1|6776.4|6774.6|6783.8|6782|6776.3|6774.5|387
1604666400000|2020-11-06 12:40:00|6776.5|6774.7|6776.1|6774.3|6777.6|6775.8|6772.9|6771.1|354
1604666700000|2020-11-06 12:45:00|6776|6774.2|6777.4|6775.6|6779.6|6777.3|6775.6|6773.8|263
1604667000000|2020-11-06 12:50:00|6777.3|6775.5|6779.2|6777.4|6779.8|6778|6775.4|6773.6|210
1604667300000|2020-11-06 12:55:00|6779.1|6777.3|6779.9|6778.1|6782.7|6780.3|6779|6777.2|256
1604667600000|2020-11-06 13:00:00|6780.1|6778.3|6782.2|6780.4|6783.3|6781.3|6779|6776.6|400
1604667900000|2020-11-06 13:05:00|6782.1|6780.3|6782|6780.2|6783.6|6781.3|6779.9|6778.1|292
1604668200000|2020-11-06 13:10:00|6781.9|6780.1|6781.2|6779.4|6783|6781|6779.9|6778.1|342
1604668500000|2020-11-06 13:15:00|6781.1|6779.3|6780.6|6778.8|6782.4|6780.6|6779.8|6777.4|377
1604668800000|2020-11-06 13:20:00|6780.5|6778.7|6780.9|6779.1|6783.8|6782|6779.3|6776.8|336
1604669100000|2020-11-06 13:25:00|6781|6779.2|6782.3|6778.3|6782.4|6779.2|6778|6775.7|299
1604669400000|2020-11-06 13:30:00|6782.1|6778.1|6783.9|6782.1|6784|6782.2|6777.8|6775.4|492
1604669700000|2020-11-06 13:35:00|6784|6782.2|6786.2|6784.4|6789.8|6787.6|6780.9|6779.1|510
1604670000000|2020-11-06 13:40:00|6786|6784.2|6783.8|6782|6787.2|6785.4|6782.5|6780.7|479
1604670300000|2020-11-06 13:45:00|6784|6782.2|6790.2|6788.4|6791.1|6789.3|6782.2|6780.4|464
1604670600000|2020-11-06 13:50:00|6790.1|6788.3|6792.1|6790.3|6795.1|6793.3|6789.7|6787.9|438
1604670900000|2020-11-06 13:55:00|6792|6790.2|6794.2|6792.4|6796.1|6794.3|6791.6|6789.8|491
1604671200000|2020-11-06 14:00:00|6794.4|6792.6|6793.5|6791.7|6796.3|6794.5|6792.6|6790.7|438
1604671500000|2020-11-06 14:05:00|6793.4|6791.6|6788.4|6786.6|6794.7|6792.9|6786.9|6785.1|360
1604671800000|2020-11-06 14:10:00|6788.3|6786.5|6797.2|6794.2|6798|6796.2|6785.5|6783.7|398
1604672100000|2020-11-06 14:15:00|6796.7|6793.7|6790.2|6788.4|6797.7|6795.6|6789.5|6787.3|657
1604672400000|2020-11-06 14:20:00|6790.1|6788.3|6786.3|6784.5|6791.9|6789.6|6779.5|6776.5|523
1604672700000|2020-11-06 14:25:00|6786.2|6784.4|6784.7|6781.7|6787|6785.2|6783|6780.7|410
1604673000000|2020-11-06 14:30:00|6784.1|6782.3|6783.2|6781.4|6787.3|6784.6|6779|6776.6|508
1604673300000|2020-11-06 14:35:00|6783.8|6780.8|6775.6|6772.6|6787|6784.4|6771.1|6768.5|526
1604673600000|2020-11-06 14:40:00|6775.4|6772.4|6766.9|6763.9|6775.4|6772.9|6766.7|6763.9|540
1604673900000|2020-11-06 14:45:00|6767.1|6764.1|6768|6766.2|6774.1|6771.7|6766.6|6764.1|450
1604674200000|2020-11-06 14:50:00|6767.9|6766.1|6766.4|6764.6|6769.4|6767.4|6761.4|6758.9|469
1604674500000|2020-11-06 14:55:00|6767|6764|6771|6768|6771|6768|6766.3|6763.8|359
1604674800000|2020-11-06 15:00:00|6770.9|6767.9|6771|6768|6773.9|6770.9|6767.8|6764.8|424
1604675100000|2020-11-06 15:05:00|6770.9|6767.9|6776.2|6774.4|6776.6|6774.8|6768.8|6765.8|453
1604675400000|2020-11-06 15:10:00|6776.4|6774.6|6773.9|6770.9|6778.6|6776.8|6771.5|6769.7|560
1604675700000|2020-11-06 15:15:00|6773.8|6770.8|6775.3|6773.5|6775.8|6773.6|6770.8|6768.4|477
1604676000000|2020-11-06 15:20:00|6775.4|6773.6|6776.6|6774.8|6780.8|6778.9|6774.7|6772.4|438
1604676300000|2020-11-06 15:25:00|6776.7|6774.9|6784.7|6782.9|6785.9|6784|6776.6|6774.8|433
1604676600000|2020-11-06 15:30:00|6784.6|6782.8|6780.5|6778.7|6785|6782.8|6779.4|6777|460
1604676900000|2020-11-06 15:35:00|6780.6|6778.8|6780.5|6778.7|6786|6783.7|6780.2|6777.9|365
1604677200000|2020-11-06 15:40:00|6780.6|6778.8|6782.6|6780.8|6785.1|6782.7|6779.7|6777.9|420
1604677500000|2020-11-06 15:45:00|6782.5|6780.7|6786.3|6784.5|6788|6785.8|6782.4|6780.6|377
1604677800000|2020-11-06 15:50:00|6786.4|6784.6|6788.2|6786.4|6790.8|6788.9|6784.4|6782.3|367
1604678100000|2020-11-06 15:55:00|6787.9|6786.1|6785.6|6783.8|6790.2|6788.4|6783.6|6781.8|488
1604678400000|2020-11-06 16:00:00|6786.2|6784.4|6787.6|6785.8|6792.6|6790.8|6785.4|6783.1|510
1604678700000|2020-11-06 16:05:00|6787.5|6785.7|6790.2|6788.4|6791.2|6789.4|6787.3|6785.5|346
1604679000000|2020-11-06 16:10:00|6790.3|6788.5|6788.2|6785.2|6791.1|6788.6|6786.4|6784.6|355
1604679300000|2020-11-06 16:15:00|6787.6|6785.8|6791.4|6789.6|6793.1|6790.7|6787.5|6785|308
1604679600000|2020-11-06 16:20:00|6791.5|6789.7|6788.7|6786.9|6792.5|6790.7|6787.2|6785.1|324
1604679900000|2020-11-06 16:25:00|6788.6|6786.8|6787.2|6785.4|6789.9|6787.4|6785.3|6782.9|284
1604680200000|2020-11-06 16:30:00|6787.1|6785.3|6786.5|6784.7|6788.4|6786.6|6785.2|6783.4|317
1604680500000|2020-11-06 16:35:00|6786.6|6784.8|6787.9|6786.1|6790.4|6788.6|6786.2|6784.4|294
1604680800000|2020-11-06 16:40:00|6787.8|6786|6787|6785.2|6789|6786.9|6786.9|6784.8|241
1604681100000|2020-11-06 16:45:00|6786.9|6785.1|6783.4|6781.6|6787.6|6785.8|6783.1|6781.3|286
1604681400000|2020-11-06 16:50:00|6783.5|6781.7|6784.5|6782.7|6787.6|6785.8|6783.1|6781.3|335
1604681700000|2020-11-06 16:55:00|6784.4|6782.6|6782.6|6780.8|6784.4|6782.6|6780.4|6778.6|291
1604682000000|2020-11-06 17:00:00|6782.7|6780.9|6788.8|6787|6789.3|6787.5|6782.3|6779.9|313
1604682300000|2020-11-06 17:05:00|6788.6|6786.8|6787.4|6785.6|6789.5|6787.7|6785.5|6783.7|278
1604682600000|2020-11-06 17:10:00|6787.5|6785.7|6785.5|6783.7|6789.5|6787.7|6784.7|6782.8|298
1604682900000|2020-11-06 17:15:00|6785.6|6783.8|6783.6|6781.8|6785.8|6783.8|6782|6779.9|302
1604683200000|2020-11-06 17:20:00|6783.5|6781.7|6782.5|6780.7|6785.2|6783.4|6782.4|6780.6|261
1604683500000|2020-11-06 17:25:00|6782.6|6780.8|6782.7|6780.9|6783.1|6781.3|6780.6|6778.8|286
1604683800000|2020-11-06 17:30:00|6782.6|6780.8|6784.3|6782.5|6785.2|6783.4|6782.6|6780.8|228
1604684100000|2020-11-06 17:35:00|6784.2|6782.4|6784.2|6782.4|6784.6|6782.8|6781.3|6779.5|210
1604684400000|2020-11-06 17:40:00|6784.3|6782.5|6786.2|6784.4|6786.4|6784.6|6783.6|6781.8|209
1604684700000|2020-11-06 17:45:00|6786.3|6784.5|6784.3|6782.5|6786.3|6784.5|6782.8|6781|242
1604685000000|2020-11-06 17:50:00|6784.4|6782.6|6785.4|6783.6|6786.8|6785|6784.3|6782.5|154
1604685300000|2020-11-06 17:55:00|6785.3|6783.5|6783.7|6781.9|6786|6783.6|6783.2|6780.8|163
1604685600000|2020-11-06 18:00:00|6784.2|6781.2|6783.5|6781.7|6784.3|6781.8|6781.4|6779|155
1604685900000|2020-11-06 18:05:00|6783.4|6781.6|6783.4|6781.6|6784.8|6782.7|6782.4|6780.1|161
1604686200000|2020-11-06 18:10:00|6783.5|6781.7|6784.2|6781.2|6785.5|6783.1|6783.4|6781|154
1604686500000|2020-11-06 18:15:00|6784.1|6781.1|6784|6781|6785.2|6782.9|6783.3|6780.9|112
1604686800000|2020-11-06 18:20:00|6783.4|6781.6|6781.3|6779.5|6783.4|6781.6|6781.3|6779|117
1604687100000|2020-11-06 18:25:00|6781.4|6779.6|6778.9|6775.9|6783|6780.7|6778.2|6775.8|166
1604687400000|2020-11-06 18:30:00|6778.8|6775.8|6779.7|6776.7|6780|6777.5|6778.4|6775.8|181
1604687700000|2020-11-06 18:35:00|6779.2|6777.4|6779.2|6777.4|6780.1|6777.8|6778.5|6776.6|138
1604688000000|2020-11-06 18:40:00|6779.3|6777.5|6779.4|6777.6|6780|6777.7|6778.5|6776.1|137
1604688300000|2020-11-06 18:45:00|6779.5|6777.7|6778.2|6776.4|6780.3|6778.3|6777.4|6775.6|125
1604688600000|2020-11-06 18:50:00|6778.3|6776.5|6777.5|6775.7|6778.3|6776.5|6777.3|6775|107
1604688900000|2020-11-06 18:55:00|6777.4|6775.6|6778.9|6777.1|6780|6777.6|6777.4|6775.6|98
1604689200000|2020-11-06 19:00:00|6779|6777.2|6777.7|6775.9|6780.1|6777.9|6777.6|6775.8|139
1604689500000|2020-11-06 19:05:00|6777.6|6775.8|6779.7|6777.9|6780|6778.2|6777.6|6775.8|129
1604689800000|2020-11-06 19:10:00|6780|6778.2|6780.4|6778.6|6781.1|6779.3|6779.6|6777.3|149
1604690100000|2020-11-06 19:15:00|6780.3|6778.5|6780.6|6778.8|6781.5|6779.7|6780.3|6778.1|117
1604690400000|2020-11-06 19:20:00|6780.4|6778.6|6780.2|6778.4|6780.6|6778.8|6779.7|6777.9|88
1604690700000|2020-11-06 19:25:00|6780.3|6778.5|6779.5|6777.7|6780.8|6778.5|6778.3|6776.1|129
1604691000000|2020-11-06 19:30:00|6779.6|6777.8|6779.7|6777.9|6780.7|6778.6|6779.5|6777.2|69
1604691300000|2020-11-06 19:35:00|6779.6|6777.8|6778.6|6776.8|6779.7|6777.9|6778|6775.9|75
1604691600000|2020-11-06 19:40:00|6778.5|6776.7|6777.6|6775.8|6779.8|6777.7|6777.6|6775.8|88
1604691900000|2020-11-06 19:45:00|6778.3|6776.5|6776.6|6774.8|6778.5|6776.7|6776.4|6774.6|99
1604692200000|2020-11-06 19:50:00|6776.5|6774.7|6778.1|6775.1|6779|6777|6776.5|6774.7|155
1604692500000|2020-11-06 19:55:00|6778.2|6775.2|6775.6|6773.8|6778.2|6775.8|6774.9|6773.1|182
1604692800000|2020-11-06 20:00:00|6775.5|6773.7|6776|6773|6776.2|6773.8|6773.6|6771.2|163
1604693100000|2020-11-06 20:05:00|6775.9|6772.9|6772.8|6771|6775.9|6773.5|6771.5|6769.1|151
1604693400000|2020-11-06 20:10:00|6772.7|6770.9|6775.3|6772.3|6776.1|6773.8|6772.5|6770.7|124
1604693700000|2020-11-06 20:15:00|6775.2|6772.2|6772.2|6770.4|6775.3|6773.1|6771.5|6769.2|235
1604694000000|2020-11-06 20:20:00|6772.3|6770.5|6773.6|6771.8|6774.9|6772.6|6771.3|6768.9|189
1604694300000|2020-11-06 20:25:00|6773.5|6771.7|6773.7|6771.9|6774.7|6772.7|6773.2|6770.9|225
1604694600000|2020-11-06 20:30:00|6773.6|6771.8|6776.2|6774.4|6776.3|6774.5|6773.2|6770.6|155
1604694900000|2020-11-06 20:35:00|6776.3|6774.5|6775.8|6774|6776.9|6774.7|6775.6|6773.5|150
1604695200000|2020-11-06 20:40:00|6775.9|6774.1|6774.5|6772.7|6776.6|6774.4|6774.3|6771.8|123
1604695500000|2020-11-06 20:45:00|6775.1|6772.1|6775.3|6772.3|6776.1|6773.6|6774.3|6772|253
1604695800000|2020-11-06 20:50:00|6775.2|6772.2|6772.8|6771|6775.2|6773.4|6771.3|6769.3|215
1604696100000|2020-11-06 20:55:00|6772.9|6771.1|6771|6768|6772.9|6771.1|6770.2|6767.5|237
1604869200000|2020-11-08 21:00:00|6797.1|6787.3|6797.2|6787.2|6799.6|6790.2|6792.7|6787.2|63
1604869500000|2020-11-08 21:05:00|6798.1|6788.7|6796.6|6789.1|6798.1|6789.1|6796.6|6788.7|14
1604869800000|2020-11-08 21:10:00|6798.1|6788.7|6797|6789|6798.3|6789.2|6793.2|6787.1|33
1604870100000|2020-11-08 21:15:00|6797.5|6791.3|6796.7|6786.7|6798|6791.3|6792.4|6782.4|39
1604870400000|2020-11-08 21:20:00|6796.3|6787|6797.9|6789|6798.3|6789|6792.9|6786.7|12
1604870700000|2020-11-08 21:25:00|6796.8|6786.8|6791.7|6785.1|6797.2|6789|6790.7|6785.1|28
1604871000000|2020-11-08 21:30:00|6793.5|6786.2|6794.1|6785|6794.8|6786.3|6790.2|6784.1|20
1604871300000|2020-11-08 21:35:00|6790.6|6786.2|6791|6787|6794.6|6787|6790.6|6784.1|22
1604871600000|2020-11-08 21:40:00|6794.3|6786.2|6793.9|6785.3|6795.7|6787.5|6790.6|6780.6|57
1604871900000|2020-11-08 21:45:00|6794.7|6784.7|6794.8|6786.2|6795.2|6786.3|6790.3|6783.6|29
1604872200000|2020-11-08 21:50:00|6791.9|6786.1|6793.7|6786.2|6796.2|6786.8|6789.6|6783.7|49
1604872500000|2020-11-08 21:55:00|6790.4|6785.5|6792.4|6783.8|6794.9|6787.7|6790|6783.3|47
1604872800000|2020-11-08 22:00:00|6792.2|6783.6|6791.8|6784.9|6795.7|6786.7|6791|6783|114
1604873100000|2020-11-08 22:05:00|6792.9|6785.3|6793.4|6783.4|6795.9|6785.9|6791|6782.3|180
1604873400000|2020-11-08 22:10:00|6793.3|6783.3|6794.5|6784.5|6796.1|6786.1|6789.6|6782.5|257
1604873700000|2020-11-08 22:15:00|6794.7|6784.7|6794.1|6786.8|6797.6|6788.3|6792.2|6784.4|224
1604874000000|2020-11-08 22:20:00|6793.8|6787.2|6793|6785.6|6795.7|6788.6|6790.4|6784.1|215
1604874300000|2020-11-08 22:25:00|6792.4|6785.5|6791|6785|6793.4|6786.3|6788.9|6783.1|254
1604874600000|2020-11-08 22:30:00|6791.3|6784.7|6787.7|6783.1|6792.9|6785|6787.2|6781.3|391
1604874900000|2020-11-08 22:35:00|6787.8|6783|6788.4|6784.3|6790|6785.5|6787.4|6782.7|318
1604875200000|2020-11-08 22:40:00|6788.3|6784.6|6788.7|6785|6792.8|6785.8|6788.2|6784.1|294
1604875500000|2020-11-08 22:45:00|6788.8|6784.9|6788.7|6784.7|6789.2|6785.7|6788|6784.2|245
1604875800000|2020-11-08 22:50:00|6788.4|6784.4|6787.8|6783.8|6788.8|6784.8|6787.1|6783.2|199
1604876100000|2020-11-08 22:55:00|6787.9|6783.9|6788.7|6784.7|6789.6|6785.6|6787.2|6783.2|193
1604876400000|2020-11-08 23:00:00|6788.8|6784.8|6789|6786|6789.5|6786|6787.1|6784.1|348
1604876700000|2020-11-08 23:05:00|6788.9|6785.9|6792.9|6789.9|6793.2|6790.2|6788.3|6785.3|308
1604877000000|2020-11-08 23:10:00|6792.8|6789.8|6795.4|6792.4|6796.1|6793.1|6792.3|6789.3|450
1604877300000|2020-11-08 23:15:00|6795.3|6792.3|6801.3|6798.3|6801.4|6798.4|6794.7|6791.7|402
1604877600000|2020-11-08 23:20:00|6801.4|6798.4|6798.1|6795.1|6801.5|6798.5|6797.5|6794.5|228
1604877900000|2020-11-08 23:25:00|6798|6795|6801.5|6798.5|6801.6|6798.6|6797.5|6794.5|248
1604878200000|2020-11-08 23:30:00|6801.4|6798.4|6800.2|6797.2|6801.4|6798.4|6797.7|6794.9|226
1604878500000|2020-11-08 23:35:00|6800.1|6797.1|6800.1|6797.1|6802.1|6799.8|6798.8|6796|212
1604878800000|2020-11-08 23:40:00|6800.2|6797.2|6798.9|6795.9|6800.3|6798.1|6798.2|6795.9|221
1604879100000|2020-11-08 23:45:00|6798.8|6795.8|6799|6796|6799.6|6797.4|6797.2|6794.2|147
1604879400000|2020-11-08 23:50:00|6799.1|6796.1|6800|6797|6800.2|6797.2|6796.6|6794.6|175
1604879700000|2020-11-08 23:55:00|6800.1|6797.1|6798.1|6795.1|6800.3|6797.8|6797.5|6794.9|110
1604880000000|2020-11-09 00:00:00|6797.9|6796.1|6801.6|6799.8|6802.6|6800.8|6797.4|6795.2|300
1604880300000|2020-11-09 00:05:00|6801.5|6799.7|6794.5|6792.7|6802.6|6800.3|6794|6791.5|302
1604880600000|2020-11-09 00:10:00|6794.4|6792.6|6794.2|6791.2|6795.8|6793.7|6791.4|6789.6|294
1604880900000|2020-11-09 00:15:00|6793.3|6791.5|6795.1|6793.3|6795.7|6793.6|6792.7|6790.9|314
1604881200000|2020-11-09 00:20:00|6795.2|6793.4|6797.1|6794.1|6799.2|6797.1|6794.8|6792.7|311
1604881500000|2020-11-09 00:25:00|6797.2|6794.2|6796.1|6793.1|6798.1|6795.8|6794.5|6792.2|262
1604881800000|2020-11-09 00:30:00|6795.5|6793.7|6796.8|6793.8|6800.3|6797.3|6795.4|6792.8|241
1604882100000|2020-11-09 00:35:00|6796.7|6793.7|6796.3|6793.3|6798.2|6796.3|6795.5|6793|253
1604882400000|2020-11-09 00:40:00|6795.7|6793.9|6796.6|6794.8|6797.2|6794.8|6795.5|6793|183
1604882700000|2020-11-09 00:45:00|6796.7|6794.9|6795.7|6793.9|6798|6795.8|6795.4|6793|214
1604883000000|2020-11-09 00:50:00|6795.6|6793.8|6795|6792|6796.2|6793.9|6793.4|6791|194
1604883300000|2020-11-09 00:55:00|6794.9|6791.9|6793.5|6791.7|6796.6|6793.8|6790.5|6788.7|290
1604883600000|2020-11-09 01:00:00|6794.4|6792.6|6799.1|6797.3|6799.8|6798|6794.3|6791.9|346
1604883900000|2020-11-09 01:05:00|6799|6797.2|6803.1|6800.1|6803.2|6800.5|6794.1|6791.7|436
1604884200000|2020-11-09 01:10:00|6802.5|6800.7|6799|6796|6802.5|6800.7|6797.5|6795|331
1604884500000|2020-11-09 01:15:00|6799.1|6796.1|6800.6|6798.8|6802.1|6799.3|6797.9|6795.6|320
1604884800000|2020-11-09 01:20:00|6800.7|6798.9|6809.4|6807.6|6809.5|6807.7|6800.5|6798.7|386
1604885100000|2020-11-09 01:25:00|6809.3|6807.5|6807.8|6806|6814.4|6812.6|6807.6|6805.8|365
1604885400000|2020-11-09 01:30:00|6808.2|6806.4|6805.3|6803.5|6808.3|6806.5|6802.5|6800.1|460
1604885700000|2020-11-09 01:35:00|6805.4|6803.6|6803.1|6801.3|6805.4|6803.6|6800.3|6798|408
1604886000000|2020-11-09 01:40:00|6803.2|6801.4|6804.4|6801.4|6805.4|6803.1|6802.5|6800|352
1604886300000|2020-11-09 01:45:00|6804.5|6801.5|6805|6803.2|6807.1|6804.9|6803.6|6800.9|337
1604886600000|2020-11-09 01:50:00|6805.1|6803.3|6808.3|6806.5|6809.8|6807.5|6803.6|6801.2|339
1604886900000|2020-11-09 01:55:00|6808.9|6807.1|6805.5|6803.7|6810.1|6807.7|6804.6|6802.2|276
1604887200000|2020-11-09 02:00:00|6805.4|6803.6|6807.3|6805.5|6807.4|6805.6|6804.6|6802.8|248
1604887500000|2020-11-09 02:05:00|6807.2|6805.4|6811.5|6809.7|6812|6809.9|6806.4|6804.6|255
1604887800000|2020-11-09 02:10:00|6811.6|6809.8|6812.5|6810.7|6812.8|6811|6809.3|6807.1|238
1604888100000|2020-11-09 02:15:00|6812.6|6810.8|6810.5|6808.7|6814.2|6812|6809.9|6807.6|282
1604888400000|2020-11-09 02:20:00|6810.4|6808.6|6810.1|6807.1|6810.9|6808.7|6808.4|6806|262
1604888700000|2020-11-09 02:25:00|6810.2|6807.2|6811.6|6809.8|6811.9|6810.1|6809.6|6807.2|220
1604889000000|2020-11-09 02:30:00|6811.7|6809.9|6811.1|6809.3|6812.5|6810.7|6810.3|6808.5|263
1604889300000|2020-11-09 02:35:00|6811.3|6809.5|6811.6|6809.8|6812.7|6810.9|6810.3|6808.5|271
1604889600000|2020-11-09 02:40:00|6811.7|6809.9|6813.6|6811.8|6814|6812.2|6811.5|6809.7|200
1604889900000|2020-11-09 02:45:00|6813.7|6811.9|6813.7|6811.9|6815.3|6813.4|6812.8|6810.6|248
1604890200000|2020-11-09 02:50:00|6813.9|6812.1|6814.3|6812.5|6815.4|6813.6|6813.6|6811.8|190
1604890500000|2020-11-09 02:55:00|6814.4|6812.6|6814.3|6812.5|6815.3|6813.5|6813.4|6811.4|234
1604890800000|2020-11-09 03:00:00|6814.4|6812.6|6809.5|6807.7|6815.1|6812.7|6809.4|6807.6|272
1604891100000|2020-11-09 03:05:00|6809.4|6807.6|6810.7|6808.9|6811.6|6809.6|6809.4|6807.2|247
1604891400000|2020-11-09 03:10:00|6810.8|6809|6812.3|6810.5|6812.5|6810.7|6810.4|6808|187
1604891700000|2020-11-09 03:15:00|6812.4|6810.6|6813.2|6811.4|6814.4|6812.6|6812|6810.2|229
1604892000000|2020-11-09 03:20:00|6813.1|6811.3|6813.4|6811.6|6813.8|6812|6811.3|6809.5|236
1604892300000|2020-11-09 03:25:00|6813.3|6811.5|6814.2|6812.4|6814.6|6812.6|6812|6810.2|146
1604892600000|2020-11-09 03:30:00|6814.1|6812.3|6812.2|6810.4|6814.6|6812.8|6811.5|6809.7|196
1604892900000|2020-11-09 03:35:00|6812.1|6810.3|6811.3|6809.5|6812.3|6810.5|6810.1|6808.3|201
1604893200000|2020-11-09 03:40:00|6811.2|6809.4|6813|6811.2|6813.3|6811.5|6811.1|6809.3|225
1604893500000|2020-11-09 03:45:00|6813.1|6811.3|6813.2|6811.4|6814.3|6812.5|6812.3|6810|230
1604893800000|2020-11-09 03:50:00|6813.3|6811.5|6814.7|6812.9|6815.1|6813.3|6812.6|6810.8|212
1604894100000|2020-11-09 03:55:00|6814.6|6812.8|6814.3|6812.5|6815|6813.2|6813.7|6811.9|177
1604894400000|2020-11-09 04:00:00|6814.4|6812.6|6815.6|6813.8|6816|6814.2|6814|6812.2|192
1604894700000|2020-11-09 04:05:00|6815.1|6813.3|6815.2|6813.4|6816.8|6815|6814.6|6812.8|253
1604895000000|2020-11-09 04:10:00|6815.1|6813.3|6815.5|6813.7|6816.6|6814.8|6814.1|6811.8|164
1604895300000|2020-11-09 04:15:00|6816|6814.2|6816.5|6814.7|6816.9|6815.1|6815.4|6813.6|180
1604895600000|2020-11-09 04:20:00|6816.4|6814.6|6816.5|6814.7|6817|6815.2|6815.6|6813.8|173
1604895900000|2020-11-09 04:25:00|6816.4|6814.6|6817.2|6815.4|6817.2|6815.4|6815.5|6813.7|152
1604896200000|2020-11-09 04:30:00|6817.3|6815.5|6816.3|6814.5|6817.6|6815.8|6816.1|6813.8|156
1604896500000|2020-11-09 04:35:00|6816.4|6814.6|6816.2|6814.4|6817.1|6814.7|6816.1|6813.8|115
1604896800000|2020-11-09 04:40:00|6816.1|6814.3|6813.2|6811.4|6816.2|6814.4|6812.2|6810.4|166
1604897100000|2020-11-09 04:45:00|6813.1|6811.3|6812.1|6810.3|6813.1|6811.3|6811.2|6809.4|170
1604897400000|2020-11-09 04:50:00|6812|6810.2|6811.2|6809.4|6812|6810.2|6810.2|6808.4|199
1604897700000|2020-11-09 04:55:00|6811.3|6809.5|6810.1|6808.3|6811.9|6809.9|6809.8|6807.8|189
1604898000000|2020-11-09 05:00:00|6810.2|6808.4|6811.7|6809.9|6812.6|6810.8|6809.8|6808|176
1604898300000|2020-11-09 05:05:00|6811.8|6810|6813.2|6811.4|6813.3|6811.5|6811.3|6809.5|169
1604898600000|2020-11-09 05:10:00|6813.3|6811.5|6811.8|6810|6813.3|6811.5|6811|6809.2|138
1604898900000|2020-11-09 05:15:00|6811.6|6809.8|6812.7|6810.9|6812.9|6811.1|6810.2|6808.4|161
1604899200000|2020-11-09 05:20:00|6812.8|6811|6814.2|6812.4|6814.2|6812.4|6811|6809.2|218
1604899500000|2020-11-09 05:25:00|6814.1|6812.3|6814.1|6812.3|6814.4|6812.6|6813|6811.2|143
1604899800000|2020-11-09 05:30:00|6814|6812.2|6813.5|6811.7|6814.8|6813|6812|6810|182
1604900100000|2020-11-09 05:35:00|6813.4|6811.6|6814.2|6812.4|6814.9|6813.1|6813.4|6811.6|121
1604900400000|2020-11-09 05:40:00|6814.1|6812.3|6814.6|6812.8|6814.7|6812.9|6813.5|6811.7|153
1604900700000|2020-11-09 05:45:00|6814.5|6812.7|6813|6811.2|6814.7|6812.9|6812.1|6809.8|189
1604901000000|2020-11-09 05:50:00|6812.9|6811.1|6811.2|6809.4|6813|6811.2|6810.3|6808.5|205
1604901300000|2020-11-09 05:55:00|6811.3|6809.5|6811|6809.2|6813.6|6811.8|6810.6|6808.8|214
1604901600000|2020-11-09 06:00:00|6811.1|6809.3|6812.6|6810.8|6814.9|6813.1|6811.1|6809.3|277
1604901900000|2020-11-09 06:05:00|6812.7|6810.9|6811|6809.2|6813.5|6811.7|6810|6808.2|347
1604902200000|2020-11-09 06:10:00|6810.8|6809|6807.1|6805.3|6811.3|6809.4|6806.5|6804.7|332
1604902500000|2020-11-09 06:15:00|6807.2|6805.4|6807|6805.2|6808.2|6806.2|6806|6803.7|340
1604902800000|2020-11-09 06:20:00|6807.1|6805.3|6808.2|6806.4|6809.1|6807.3|6807|6804.8|287
1604903100000|2020-11-09 06:25:00|6808.1|6806.3|6811.3|6809.5|6811.4|6809.5|6807.3|6805.5|262
1604903400000|2020-11-09 06:30:00|6811.2|6809.4|6807.8|6806|6811.2|6809.4|6807.5|6805.7|214
1604903700000|2020-11-09 06:35:00|6807.7|6805.9|6808.4|6806.6|6808.5|6806.7|6806.3|6804.5|188
1604904000000|2020-11-09 06:40:00|6808.3|6806.5|6809.2|6807.4|6809.5|6807.7|6807.7|6805.9|215
1604904300000|2020-11-09 06:45:00|6809.3|6807.5|6809.6|6807.8|6811.3|6809.5|6809.2|6807.4|222
1604904600000|2020-11-09 06:50:00|6809.7|6807.9|6809.1|6807.3|6810|6808.2|6806.6|6804.8|245
1604904900000|2020-11-09 06:55:00|6809|6807.2|6811.6|6809.8|6812.5|6810.7|6808.6|6806.8|236
1604905200000|2020-11-09 07:00:00|6811.3|6809.5|6812.8|6811|6814.4|6812.5|6810|6808.2|290
1604905500000|2020-11-09 07:05:00|6812.9|6811.1|6816.5|6814.7|6817.5|6815.5|6812.7|6810.9|311
1604905800000|2020-11-09 07:10:00|6816.6|6814.8|6814.1|6812.3|6817|6815.2|6813|6810.7|253
1604906100000|2020-11-09 07:15:00|6814.2|6812.4|6812.1|6810.3|6815.7|6813.9|6812|6810.2|222
1604906400000|2020-11-09 07:20:00|6812.2|6810.4|6810|6808.2|6814|6812.2|6809.4|6807.6|267
1604906700000|2020-11-09 07:25:00|6810.1|6808.3|6811.4|6809.6|6812.3|6810.5|6809.1|6807.3|251
1604907000000|2020-11-09 07:30:00|6811.5|6809.7|6811.3|6809.5|6813.1|6811.3|6809.2|6807.4|270
1604907300000|2020-11-09 07:35:00|6811.4|6809.6|6807.1|6805.3|6811.4|6809.6|6806.4|6804|274
1604907600000|2020-11-09 07:40:00|6807.2|6805.4|6805|6803.2|6807.2|6805.4|6804|6802.2|365
1604907900000|2020-11-09 07:45:00|6805.1|6803.3|6808.1|6806.3|6808.8|6807|6802.3|6800.5|313
1604908200000|2020-11-09 07:50:00|6808|6806.2|6808.4|6806.6|6809.2|6807.4|6806.7|6804.9|212
1604908500000|2020-11-09 07:55:00|6808.3|6806.5|6811.2|6809.4|6812.1|6810.3|6808.3|6806.5|154
1604908800000|2020-11-09 08:00:00|6811.3|6809.5|6810.3|6808.5|6813.8|6812|6810.1|6808.3|293
1604909100000|2020-11-09 08:05:00|6810|6808.2|6809.2|6807.4|6811.1|6809.3|6808.5|6806.7|307
1604909400000|2020-11-09 08:10:00|6809.3|6807.5|6809.7|6807.9|6811.3|6809.5|6807.9|6805.9|279
1604909700000|2020-11-09 08:15:00|6810|6808.2|6813.1|6811.3|6813.3|6811.5|6810|6807.9|271
1604910000000|2020-11-09 08:20:00|6813.2|6811.4|6813|6811.2|6815.1|6813.3|6810.7|6808.9|254
1604910300000|2020-11-09 08:25:00|6812.9|6811.1|6809.2|6807.4|6813.2|6811.4|6808.4|6806.6|283
1604910600000|2020-11-09 08:30:00|6809.3|6807.5|6808.3|6806.5|6810.7|6808.9|6808|6806.2|250
1604910900000|2020-11-09 08:35:00|6808.4|6806.6|6799.3|6797.5|6809.1|6807.3|6798.2|6796.3|446
1604911200000|2020-11-09 08:40:00|6799.6|6797.8|6799.2|6797.4|6801|6799.2|6796.5|6794.7|395
1604911500000|2020-11-09 08:45:00|6799.6|6797.8|6802.8|6801|6802.8|6801|6797.9|6796.1|385
1604911800000|2020-11-09 08:50:00|6802.9|6801.1|6804.2|6802.4|6806|6804.2|6802.2|6800.4|276
1604912100000|2020-11-09 08:55:00|6804.3|6802.5|6805.1|6803.3|6805.6|6803.8|6803.4|6801.6|249
1604912400000|2020-11-09 09:00:00|6805.2|6803.4|6807.4|6805.6|6808.1|6806.3|6803.2|6801.4|297
1604912700000|2020-11-09 09:05:00|6807.3|6805.5|6808.8|6807|6810.4|6808.6|6806.6|6804.8|286
1604913000000|2020-11-09 09:10:00|6808.7|6806.9|6811|6809.2|6813.1|6811.3|6808.1|6805.7|306
1604913300000|2020-11-09 09:15:00|6811.1|6809.3|6813.2|6811.4|6814.3|6812.5|6809.8|6808|232
1604913600000|2020-11-09 09:20:00|6813.3|6811.5|6813.3|6811.5|6815.5|6813.7|6812.5|6810.7|336
1604913900000|2020-11-09 09:25:00|6813.4|6811.6|6811.9|6810.1|6815|6813.2|6809.8|6807.9|296
1604914200000|2020-11-09 09:30:00|6812|6810.2|6812.1|6810.3|6814.8|6812.4|6811.7|6809.2|306
1604914500000|2020-11-09 09:35:00|6812|6810.2|6810.7|6808.9|6813.1|6811.2|6810.1|6808.3|278
1604914800000|2020-11-09 09:40:00|6810.6|6808.8|6811.1|6809.3|6812.2|6810.3|6808|6805.8|325
1604915100000|2020-11-09 09:45:00|6811.8|6808.8|6806|6804.2|6812.2|6810.3|6805.3|6803.1|299
1604915400000|2020-11-09 09:50:00|6806.1|6804.3|6803.7|6801.9|6806.3|6804.5|6803.3|6801.5|276
1604915700000|2020-11-09 09:55:00|6803.6|6801.8|6801.9|6800.1|6804.7|6802.5|6800.1|6798.3|256
1604916000000|2020-11-09 10:00:00|6801.8|6800|6801.1|6799.3|6802.7|6800.5|6799.7|6797.6|199
1604916300000|2020-11-09 10:05:00|6801.4|6799.6|6803|6801.2|6804.1|6801.8|6799.6|6797.5|261
1604916600000|2020-11-09 10:10:00|6803.1|6801.3|6805.4|6803.6|6805.4|6803.6|6802.1|6800.3|179
1604916900000|2020-11-09 10:15:00|6805.8|6804|6808.9|6807.1|6809.1|6807.3|6805.7|6803.9|310
1604917200000|2020-11-09 10:20:00|6808.6|6806.8|6807.1|6805.3|6809.6|6807.8|6805.2|6803.4|190
1604917500000|2020-11-09 10:25:00|6807|6805.2|6808.6|6806.8|6809.1|6806.9|6806|6803.6|193
1604917800000|2020-11-09 10:30:00|6808.4|6806.6|6808.2|6806.4|6809.3|6806.9|6806.9|6804.6|164
1604918100000|2020-11-09 10:35:00|6808.1|6806.3|6807.1|6805.3|6809.2|6807.4|6806.8|6804.7|239
1604918400000|2020-11-09 10:40:00|6807.2|6805.4|6809.3|6807.5|6809.9|6807.9|6806.1|6804.3|167
1604918700000|2020-11-09 10:45:00|6809.4|6807.6|6808.9|6807.1|6809.6|6807.8|6807.7|6805.9|150
1604919000000|2020-11-09 10:50:00|6808.3|6806.5|6808.1|6806.3|6809.3|6807.2|6806.8|6805|192
1604919300000|2020-11-09 10:55:00|6807.9|6806.1|6810.1|6808.3|6811.1|6808.8|6807.9|6806.1|124
1604919600000|2020-11-09 11:00:00|6810|6808.2|6811.4|6809.6|6811.5|6809.7|6807.7|6805.3|223
1604919900000|2020-11-09 11:05:00|6811.2|6809.4|6810|6808.2|6811.3|6809.5|6809.5|6807.7|183
1604920200000|2020-11-09 11:10:00|6810.1|6808.3|6811.3|6809.5|6811.7|6809.6|6808.5|6806.7|214
1604920500000|2020-11-09 11:15:00|6811.2|6809.4|6811.3|6809.5|6811.4|6809.6|6809.1|6807.3|200
1604920800000|2020-11-09 11:20:00|6811.4|6809.6|6809.4|6807.6|6812.2|6810.4|6807.9|6806.1|227
1604921100000|2020-11-09 11:25:00|6809.5|6807.7|6807.1|6805.3|6810.2|6808.3|6806.9|6805.1|173
1604921400000|2020-11-09 11:30:00|6806.8|6805|6803|6801.2|6807.7|6805.9|6802.9|6801.1|202
1604921700000|2020-11-09 11:35:00|6802.9|6801.1|6801|6799.2|6804.6|6802.3|6801|6798.8|219
1604922000000|2020-11-09 11:40:00|6801.1|6799.3|6801|6799.2|6802.8|6800.5|6799.3|6796.9|206
1604922300000|2020-11-09 11:45:00|6801.1|6799.3|6828.7|6825.7|6828.8|6826.3|6801.1|6798.9|870
1604922600000|2020-11-09 11:50:00|6828.1|6826.3|6832.2|6829.2|6839.2|6836.2|6827.7|6825.3|816
1604922900000|2020-11-09 11:55:00|6832|6829|6831.7|6828.7|6839.1|6836.1|6826.7|6823.7|903
1604923200000|2020-11-09 12:00:00|6831.8|6828.8|6813.3|6810.3|6831.8|6828.8|6809.2|6806.2|849
1604923500000|2020-11-09 12:05:00|6813.5|6810.5|6817.7|6814.7|6822.4|6819.4|6813|6810|638
1604923800000|2020-11-09 12:10:00|6816.7|6813.7|6820.7|6817.7|6822.1|6819.1|6812.7|6809.8|693
1604924100000|2020-11-09 12:15:00|6820.8|6817.8|6824.3|6821.3|6827.7|6824.7|6818.6|6815.6|710
1604924400000|2020-11-09 12:20:00|6824.1|6821.1|6822.1|6819.1|6825.9|6822.9|6820|6817|644
1604924700000|2020-11-09 12:25:00|6822.6|6819.6|6821.6|6818.6|6826.1|6823.1|6818.5|6815.5|571
1604925000000|2020-11-09 12:30:00|6821.5|6818.5|6831.6|6828.6|6832.6|6829.8|6820.3|6817.3|569
1604925300000|2020-11-09 12:35:00|6831.7|6828.7|6827.7|6824.7|6831.9|6828.9|6824|6821|564
1604925600000|2020-11-09 12:40:00|6827.8|6824.8|6829.4|6826.4|6830.3|6827.3|6823.8|6821.5|563
1604925900000|2020-11-09 12:45:00|6828.9|6825.9|6830.4|6827.4|6835.7|6832.7|6828.8|6825.8|583
1604926200000|2020-11-09 12:50:00|6830.5|6827.5|6834.8|6831.8|6837.9|6834.9|6830.1|6827.1|543
1604926500000|2020-11-09 12:55:00|6834.9|6831.9|6845.7|6842.7|6849.5|6846.5|6834.6|6831.6|549
1604926800000|2020-11-09 13:00:00|6845.9|6842.9|6848.6|6845.6|6850.1|6847.1|6843.7|6840.7|635
1604927100000|2020-11-09 13:05:00|6848.7|6845.7|6845.7|6842.7|6852.4|6849.4|6842.2|6839.2|632
1604927400000|2020-11-09 13:10:00|6845.8|6842.8|6839|6837.2|6850.8|6847.8|6839|6836.4|577
1604927700000|2020-11-09 13:15:00|6839.8|6836.8|6838.1|6835.1|6841.9|6839|6835.8|6832.8|576
1604928000000|2020-11-09 13:20:00|6837.9|6834.9|6834.7|6831.7|6839.9|6836.9|6834.2|6831.6|506
1604928300000|2020-11-09 13:25:00|6834.8|6831.8|6838.9|6835.9|6839.9|6836.9|6831.7|6828.7|541
1604928600000|2020-11-09 13:30:00|6839|6836|6844.7|6841.7|6845.7|6842.7|6837.7|6834.7|504
1604928900000|2020-11-09 13:35:00|6843.9|6840.9|6836.8|6833.8|6844.2|6841.2|6834.9|6832.7|546
1604929200000|2020-11-09 13:40:00|6836.9|6833.9|6838.9|6835.9|6839.8|6836.8|6833.8|6831|563
1604929500000|2020-11-09 13:45:00|6839.1|6836.1|6841.6|6838.6|6843.8|6840.8|6836.6|6833.6|540
1604929800000|2020-11-09 13:50:00|6841.8|6838.8|6843.7|6840.7|6844.9|6841.9|6838.3|6835.3|518
1604930100000|2020-11-09 13:55:00|6843.4|6840.4|6843.7|6840.7|6845.7|6842.7|6840.3|6837.3|527
1604930400000|2020-11-09 14:00:00|6843.8|6840.8|6855.3|6852.3|6855.5|6852.5|6843.6|6840.6|502
1604930700000|2020-11-09 14:05:00|6855.2|6852.2|6854.7|6851.7|6856.7|6853.7|6847.4|6844.8|518
1604931000000|2020-11-09 14:10:00|6854.6|6851.6|6853.1|6850.1|6854.6|6851.6|6846.5|6843.5|515
1604931300000|2020-11-09 14:15:00|6853|6850|6848.3|6845.3|6853|6850|6844.3|6841.3|477
1604931600000|2020-11-09 14:20:00|6848.4|6845.4|6847.7|6844.7|6850.2|6847.2|6845.8|6842.8|521
1604931900000|2020-11-09 14:25:00|6847.2|6844.2|6846.7|6843.7|6851.3|6848.3|6843.8|6840.8|552
1604932200000|2020-11-09 14:30:00|6846.9|6843.9|6836.8|6833.8|6847.8|6844.8|6835.8|6832.8|583
1604932500000|2020-11-09 14:35:00|6837|6834|6837.1|6834.1|6841.6|6838.6|6835.7|6832.7|539
1604932800000|2020-11-09 14:40:00|6837.6|6834.6|6834.6|6831.6|6838.3|6835.3|6831|6828|535
1604933100000|2020-11-09 14:45:00|6835|6832|6833.2|6830.2|6836.8|6833.8|6832|6829|575
1604933400000|2020-11-09 14:50:00|6833.4|6830.4|6824.4|6821.4|6833.4|6830.4|6822.9|6820.4|552
1604933700000|2020-11-09 14:55:00|6824.5|6821.5|6818.4|6815.4|6825.7|6822.7|6816.6|6813.6|614
1604934000000|2020-11-09 15:00:00|6818.6|6815.6|6824.5|6821.5|6826.1|6823.1|6814.2|6811.2|580
1604934300000|2020-11-09 15:05:00|6824.4|6821.4|6822.4|6819.4|6827.3|6824.3|6819.6|6816.6|618
1604934600000|2020-11-09 15:10:00|6822.2|6819.2|6820.4|6817.4|6823.1|6820.1|6815.6|6812.6|606
1604934900000|2020-11-09 15:15:00|6820.6|6817.6|6829.3|6826.3|6829.6|6826.6|6819.8|6816.8|607
1604935200000|2020-11-09 15:20:00|6829.7|6826.7|6826.6|6823.6|6830.9|6827.9|6823.9|6820.9|586
1604935500000|2020-11-09 15:25:00|6826.8|6823.8|6822.5|6819.5|6828.7|6825.7|6822.5|6819.5|508
1604935800000|2020-11-09 15:30:00|6822.6|6819.6|6820.7|6817.7|6824.8|6821.8|6817.6|6814.6|608
1604936100000|2020-11-09 15:35:00|6820.8|6817.8|6817.4|6814.4|6821.7|6818.7|6809.8|6806.8|599
1604936400000|2020-11-09 15:40:00|6817.5|6814.5|6816.6|6813.6|6819.7|6816.7|6811.2|6808.2|582
1604936700000|2020-11-09 15:45:00|6816.7|6813.7|6806.4|6803.4|6817.5|6814.6|6802.9|6799.9|603
1604937000000|2020-11-09 15:50:00|6806.5|6803.5|6815.5|6812.5|6816.7|6814|6805.7|6802.7|544
1604937300000|2020-11-09 15:55:00|6815.6|6812.6|6822.4|6819.4|6823.7|6820.7|6810.4|6807.4|597
1604937600000|2020-11-09 16:00:00|6822.7|6819.7|6807.5|6804.5|6822.7|6820.3|6806.8|6804.5|605
1604937900000|2020-11-09 16:05:00|6807|6805.2|6808.1|6806.3|6811.6|6809.8|6803.6|6800.9|572
1604938200000|2020-11-09 16:10:00|6808.8|6805.8|6810.7|6807.7|6811.2|6808.7|6801.7|6799|678
1604938500000|2020-11-09 16:15:00|6810.8|6807.8|6811.7|6808.7|6813.5|6811.1|6806.4|6803.8|617
1604938800000|2020-11-09 16:20:00|6812|6809|6811|6809.2|6814.8|6812.4|6809.7|6807.5|524
1604939100000|2020-11-09 16:25:00|6811.2|6809.4|6811.8|6808.8|6812.8|6810.5|6806.2|6803.9|521
1604939400000|2020-11-09 16:30:00|6811.1|6809.3|6812.7|6809.7|6812.8|6810.4|6805.8|6802.8|601
1604939700000|2020-11-09 16:35:00|6812.8|6809.8|6813.3|6811.5|6814.6|6812.2|6810.1|6807.7|625
1604940000000|2020-11-09 16:40:00|6813.5|6811.7|6810.6|6807.6|6813.9|6812.1|6809.2|6806.2|575
1604940300000|2020-11-09 16:45:00|6810.8|6807.8|6805.1|6803.3|6811.4|6809|6804.1|6801.6|615
1604940600000|2020-11-09 16:50:00|6805.7|6802.7|6805.5|6802.5|6808.7|6805.7|6803.9|6801.4|543
1604940900000|2020-11-09 16:55:00|6805.6|6802.6|6805.1|6803.3|6809.4|6807.1|6803|6800.6|531
1604941200000|2020-11-09 17:00:00|6805.2|6803.4|6810|6808.2|6810.8|6808.5|6805.2|6803.1|590
1604941500000|2020-11-09 17:05:00|6810.6|6807.6|6813.5|6810.5|6814.6|6811.6|6808|6805.6|496
1604941800000|2020-11-09 17:10:00|6813.2|6810.2|6813.5|6810.5|6815|6812.6|6811|6808.2|516
1604942100000|2020-11-09 17:15:00|6813.6|6810.6|6815.5|6812.5|6816.7|6814.1|6811.9|6809.3|506
1604942400000|2020-11-09 17:20:00|6815.4|6812.4|6818.9|6817.1|6819.4|6817.1|6814.2|6812|532
1604942700000|2020-11-09 17:25:00|6818.8|6817|6821.3|6818.3|6821.9|6819.2|6817.8|6815.5|479
1604943000000|2020-11-09 17:30:00|6821.2|6818.2|6822.2|6819.2|6823.6|6820.7|6819.1|6816.7|485
1604943300000|2020-11-09 17:35:00|6822.1|6819.1|6821.5|6819.7|6822.2|6819.7|6819.1|6816.6|357
1604943600000|2020-11-09 17:40:00|6821.4|6819.6|6823.7|6820.7|6825.1|6822.1|6820.4|6817.6|432
1604943900000|2020-11-09 17:45:00|6823.8|6820.8|6820.8|6819|6825.5|6823.3|6819.6|6817.2|379
1604944200000|2020-11-09 17:50:00|6820.7|6818.9|6821.1|6819.3|6822.8|6820.2|6819.2|6816.8|408
1604944500000|2020-11-09 17:55:00|6821|6819.2|6819.6|6816.6|6821.7|6819.4|6818|6815.6|370
1604944800000|2020-11-09 18:00:00|6819.7|6816.7|6820.2|6817.2|6821.6|6818.6|6818.7|6815.7|235
1604945100000|2020-11-09 18:05:00|6820.1|6817.1|6818.6|6815.6|6821.7|6819|6815.9|6813.3|292
1604945400000|2020-11-09 18:10:00|6818.7|6815.7|6818.5|6815.5|6819.7|6816.7|6816.1|6813.2|266
1604945700000|2020-11-09 18:15:00|6818.4|6815.4|6815.2|6813.4|6818.5|6815.5|6814.2|6811.5|311
1604946000000|2020-11-09 18:20:00|6815.8|6812.8|6810.5|6807.5|6815.9|6812.9|6809.6|6806.6|279
1604946300000|2020-11-09 18:25:00|6810.4|6807.4|6811.3|6808.3|6811.7|6809.1|6808.3|6805.5|339
1604946600000|2020-11-09 18:30:00|6811.4|6808.4|6813.5|6810.5|6814.7|6811.7|6810.8|6808|249
1604946900000|2020-11-09 18:35:00|6813.6|6810.6|6811.6|6808.6|6814|6811|6810.5|6807.7|246
1604947200000|2020-11-09 18:40:00|6811.5|6808.5|6809.7|6806.7|6811.9|6808.9|6809.2|6806.2|255
1604947500000|2020-11-09 18:45:00|6810.1|6807.1|6806.6|6803.6|6810.2|6807.2|6806.4|6803.5|369
1604947800000|2020-11-09 18:50:00|6806.5|6803.5|6805.5|6802.5|6808.6|6805.7|6804.3|6801.3|250
1604948100000|2020-11-09 18:55:00|6805.4|6802.4|6807.7|6804.7|6808.5|6805.5|6804.3|6801.4|271
1604948400000|2020-11-09 19:00:00|6807.8|6804.8|6814.7|6811.7|6814.8|6811.8|6807.5|6804.8|244
1604948700000|2020-11-09 19:05:00|6814.6|6811.6|6815.2|6813.4|6817.6|6815.3|6814.6|6811.6|233
1604949000000|2020-11-09 19:10:00|6815.3|6813.5|6816.2|6814.4|6817.5|6815.2|6814.7|6812.2|267
1604949300000|2020-11-09 19:15:00|6816.3|6814.5|6819.9|6816.9|6821.5|6818.5|6816.3|6813.3|229
1604949600000|2020-11-09 19:20:00|6819.6|6816.6|6817.6|6815.8|6819.8|6816.8|6817.3|6814.3|244
1604949900000|2020-11-09 19:25:00|6818.2|6815.2|6821.6|6818.6|6821.7|6818.7|6817.3|6814.7|245
1604950200000|2020-11-09 19:30:00|6821.7|6818.7|6821.8|6820|6822.9|6820.7|6819.3|6816.6|259
1604950500000|2020-11-09 19:35:00|6822.3|6819.3|6824.6|6821.6|6826.3|6823.3|6822.2|6819.2|338
1604950800000|2020-11-09 19:40:00|6824.5|6821.5|6828.5|6825.5|6828.7|6826.1|6823.5|6820.5|367
1604951100000|2020-11-09 19:45:00|6827.9|6824.9|6832.6|6829.6|6832.8|6830.1|6827|6824.5|322
1604951400000|2020-11-09 19:50:00|6832.5|6829.5|6834.6|6831.6|6834.8|6831.8|6829.3|6826.8|252
1604951700000|2020-11-09 19:55:00|6834.7|6831.7|6831.6|6828.6|6838.1|6835.4|6831.6|6828.6|379
1604952000000|2020-11-09 20:00:00|6831.5|6828.5|6841.2|6838.2|6841.5|6838.5|6830.4|6827.4|313
1604952300000|2020-11-09 20:05:00|6841.3|6838.3|6835.6|6832.6|6842.4|6839.4|6835.4|6832.4|428
1604952600000|2020-11-09 20:10:00|6835.7|6832.7|6833.7|6830.7|6837.8|6834.8|6832.5|6829.5|314
1604952900000|2020-11-09 20:15:00|6833.8|6830.8|6835.8|6832.8|6837.8|6834.8|6833.8|6830.8|374
1604953200000|2020-11-09 20:20:00|6835.7|6832.7|6837.8|6834.8|6837.9|6834.9|6831.6|6828.6|317
1604953500000|2020-11-09 20:25:00|6837.7|6834.7|6835.7|6832.7|6840.6|6837.6|6835.5|6832.5|359
1604953800000|2020-11-09 20:30:00|6835.6|6832.6|6834.5|6831.5|6838|6835|6834.5|6831.5|322
1604954100000|2020-11-09 20:35:00|6834.6|6831.6|6835|6832|6835.4|6833|6833.8|6830.8|290
1604954400000|2020-11-09 20:40:00|6835.1|6832.1|6835.3|6832.3|6835.5|6832.8|6833.8|6830.8|235
1604954700000|2020-11-09 20:45:00|6835.2|6832.2|6833.3|6830.3|6835.4|6832.8|6831.7|6829.1|229
1604955000000|2020-11-09 20:50:00|6832.8|6829.8|6827.7|6824.7|6833.2|6830.2|6826.9|6823.9|345
1604955300000|2020-11-09 20:55:00|6827.8|6824.8|6826.1|6823.1|6828.1|6825.1|6822.5|6819.5|461
1604955600000|2020-11-09 21:00:00|6826|6823|6826.9|6823.9|6827|6824|6824|6821|343
1604955900000|2020-11-09 21:05:00|6826.7|6823.7|6824.7|6821.7|6826.9|6823.9|6823.7|6820.7|214
1604956200000|2020-11-09 21:10:00|6824.8|6821.8|6824.8|6821.8|6827|6824|6823.6|6820.6|225
1604956500000|2020-11-09 21:15:00|6824.7|6821.7|6822.8|6819.8|6825|6822|6822|6819|164
1604956800000|2020-11-09 21:20:00|6822.9|6819.9|6820.8|6817.8|6823.2|6820.2|6820.7|6817.7|135
1604957100000|2020-11-09 21:25:00|6820.7|6817.7|6821.8|6820|6822.5|6820.1|6820.2|6817.5|132
1604957400000|2020-11-09 21:30:00|6821.9|6820.1|6824.5|6821.5|6824.8|6822.3|6821.4|6818.7|169
1604957700000|2020-11-09 21:35:00|6824.6|6821.6|6823.8|6820.8|6824.7|6821.7|6823|6820.2|147
1604958000000|2020-11-09 21:40:00|6823.7|6820.7|6820.9|6817.9|6823.8|6820.8|6820.5|6817.5|84
1604958300000|2020-11-09 21:45:00|6820.7|6817.7|6821.5|6818.5|6821.7|6818.7|6819.5|6816.5|147
1604958600000|2020-11-09 21:50:00|6821.8|6818.8|6820.6|6817.6|6823|6820|6820.6|6817.6|159
1604958900000|2020-11-09 21:55:00|6820.7|6817.7|6822.3|6818.3|6823.4|6819.4|6818.8|6815.8|226
1604959200000|2020-11-09 22:00:00|6822.7|6818.7|6821.2|6817.2|6826.9|6822.9|6820.6|6817.2|50
1604959500000|2020-11-09 22:05:00|6822.3|6818.3|6821.3|6817.3|6822.3|6818.3|6820.8|6816.8|69
1604959800000|2020-11-09 22:10:00|6821.5|6817.5|6821.5|6817.5|6822.5|6818.5|6820.7|6816.7|76
1604960100000|2020-11-09 22:15:00|6821|6817|6820.4|6816.4|6822.8|6818.8|6820.4|6816.4|168
1604960400000|2020-11-09 22:20:00|6821.1|6817.1|6821.2|6817.2|6822.2|6818.2|6821|6817|123
1604960700000|2020-11-09 22:25:00|6821.3|6817.3|6821.2|6817.2|6822|6818|6820.3|6816.3|177
1604961000000|2020-11-09 22:30:00|6821|6817|6821.1|6817.1|6821.9|6817.9|6820.7|6816.7|145
1604961300000|2020-11-09 22:35:00|6821.2|6817.2|6818.2|6814.2|6821.3|6817.3|6817.3|6813.6|223
1604961600000|2020-11-09 22:40:00|6818.1|6814.1|6816.9|6813.9|6818.3|6814.6|6816.5|6813.2|181
1604961900000|2020-11-09 22:45:00|6816.8|6813.8|6817.2|6813.8|6818.3|6815.3|6816.8|6813.6|206
1604962200000|2020-11-09 22:50:00|6817.8|6814|6816.2|6813.2|6818|6814.3|6815.1|6811.2|205
1604962500000|2020-11-09 22:55:00|6816.1|6813.1|6813.4|6809.6|6816.2|6813.2|6811.9|6807.9|293
1604962800000|2020-11-09 23:00:00|6813.5|6810|6813.8|6810.7|6820.8|6817.2|6812.9|6809.4|478
1604963100000|2020-11-09 23:05:00|6813.9|6810.9|6818.4|6814.5|6819.1|6815.6|6813.7|6810.7|662
1604963400000|2020-11-09 23:10:00|6818.5|6814.9|6819.8|6816.8|6820.4|6816.9|6817.9|6814.6|285
1604963700000|2020-11-09 23:15:00|6819.7|6816.7|6821.1|6818.1|6823.4|6820.4|6819.7|6816.7|202
1604964000000|2020-11-09 23:20:00|6821|6818|6824.1|6821.1|6825.2|6822.4|6820.9|6817.9|272
1604964300000|2020-11-09 23:25:00|6824|6821|6828.4|6825.4|6828.4|6825.4|6823.9|6820.9|221
1604964600000|2020-11-09 23:30:00|6828.2|6825.2|6829.9|6826.9|6830.9|6828.1|6827.6|6825|311
1604964900000|2020-11-09 23:35:00|6829.8|6826.8|6828.6|6825.6|6832.5|6830|6827.9|6824.9|290
1604965200000|2020-11-09 23:40:00|6828.7|6825.7|6826.3|6823.3|6829.1|6826.3|6825.5|6823|227
1604965500000|2020-11-09 23:45:00|6826.5|6823.5|6828.3|6825.3|6830|6827.3|6825.7|6823.4|226
1604965800000|2020-11-09 23:50:00|6828.2|6825.2|6823.5|6820.5|6828.5|6826.1|6822.7|6820.2|309
1604966100000|2020-11-09 23:55:00|6823.7|6820.7|6825.9|6822.9|6826.7|6824.1|6823|6820.7|249
1604966400000|2020-11-10 00:00:00|6825.8|6822.8|6830.7|6827.7|6831.3|6829.5|6823.3|6820.9|458
1604966700000|2020-11-10 00:05:00|6830.8|6827.8|6828|6825|6831.3|6828.6|6825.6|6823.7|407
1604967000000|2020-11-10 00:10:00|6827.9|6824.9|6830.4|6828.6|6831.2|6829.2|6826.6|6824.6|360
1604967300000|2020-11-10 00:15:00|6830.5|6828.7|6821.6|6818.6|6830.6|6828.7|6821|6818.5|371
1604967600000|2020-11-10 00:20:00|6821.1|6819.3|6815.8|6814|6823.3|6821.5|6815.5|6812.5|475
1604967900000|2020-11-10 00:25:00|6815.9|6814.1|6817.6|6814.6|6818.5|6816|6814.8|6811.8|432
1604968200000|2020-11-10 00:30:00|6817.7|6814.7|6821.7|6819.9|6822.7|6820|6816.4|6813.4|393
1604968500000|2020-11-10 00:35:00|6821.6|6819.8|6818.9|6817.1|6822.3|6819.8|6818.8|6816.4|363
1604968800000|2020-11-10 00:40:00|6819|6817.2|6822.1|6820.3|6824.1|6821.4|6818.4|6816|324
1604969100000|2020-11-10 00:45:00|6822|6820.2|6825|6823.2|6826.4|6824.3|6822|6820.1|219
1604969400000|2020-11-10 00:50:00|6825.2|6823.4|6826.2|6823.2|6826.7|6824.5|6823.9|6821.7|337
1604969700000|2020-11-10 00:55:00|6826.4|6823.4|6826.2|6824.4|6827|6824.4|6823|6820.4|308
1604970000000|2020-11-10 01:00:00|6826.1|6824.3|6825.7|6823.9|6831.1|6828.5|6825.6|6823.3|391
1604970300000|2020-11-10 01:05:00|6825.6|6823.8|6827.7|6824.7|6828.6|6826.3|6824.7|6822.4|341
1604970600000|2020-11-10 01:10:00|6827.6|6824.6|6827.5|6824.5|6828.6|6826.1|6824.8|6822.5|330
1604970900000|2020-11-10 01:15:00|6827.6|6824.6|6829.1|6826.1|6830.4|6827.9|6823.2|6820.8|400
1604971200000|2020-11-10 01:20:00|6828.9|6825.9|6827.9|6824.9|6830.7|6827.9|6825.6|6823.2|368
1604971500000|2020-11-10 01:25:00|6828|6825|6827.5|6824.5|6829.6|6827.4|6826.4|6823.4|256
1604971800000|2020-11-10 01:30:00|6827.7|6824.7|6828.2|6826.4|6830.7|6828.1|6825.9|6822.9|270
1604972100000|2020-11-10 01:35:00|6828|6826.2|6827.1|6824.1|6832.8|6830|6826|6823.4|408
1604972400000|2020-11-10 01:40:00|6827|6824|6824.5|6821.5|6827.6|6824.6|6823.2|6820.7|303
1604972700000|2020-11-10 01:45:00|6824.4|6821.4|6824.8|6821.8|6825.9|6822.9|6821.1|6818.9|351
1604973000000|2020-11-10 01:50:00|6824.7|6821.7|6821.6|6819.8|6827.5|6825.1|6821.1|6819.3|342
1604973300000|2020-11-10 01:55:00|6821.7|6819.9|6826.6|6824.8|6828.2|6826.1|6821|6819.2|287
1604973600000|2020-11-10 02:00:00|6826.7|6824.9|6838.5|6835.5|6838.7|6836.4|6826.5|6824.4|421
1604973900000|2020-11-10 02:05:00|6838.4|6835.4|6836|6834.2|6839.5|6836.5|6835.6|6833.1|400
1604974200000|2020-11-10 02:10:00|6835.7|6833.9|6835.3|6833.5|6837.5|6835.4|6834.1|6831.9|401
1604974500000|2020-11-10 02:15:00|6835.4|6833.6|6835.4|6832.4|6836.7|6834.4|6834|6832|281
1604974800000|2020-11-10 02:20:00|6835.3|6832.3|6835.9|6834.1|6836.1|6834.2|6832.6|6830.2|321
1604975100000|2020-11-10 02:25:00|6835.8|6834|6838.8|6835.8|6838.9|6836.5|6835.1|6833|350
1604975400000|2020-11-10 02:30:00|6838.7|6835.7|6839.5|6837.7|6841.5|6839.2|6836.2|6834|384
1604975700000|2020-11-10 02:35:00|6839.4|6837.6|6839.9|6836.9|6841|6838.6|6837.3|6835.3|363
1604976000000|2020-11-10 02:40:00|6840|6837|6840.6|6838.8|6841|6839.1|6836.4|6834.2|332
1604976300000|2020-11-10 02:45:00|6840.5|6838.7|6840.8|6837.8|6841.2|6839.1|6839|6836.6|276
1604976600000|2020-11-10 02:50:00|6840.2|6838.4|6838.1|6836.3|6841.2|6839.1|6837|6834.7|342
1604976900000|2020-11-10 02:55:00|6838|6836.2|6834.5|6832.7|6838.7|6836.4|6834.1|6831.7|367
1604977200000|2020-11-10 03:00:00|6834.4|6832.6|6833.1|6830.1|6838.6|6836.6|6831.8|6829.6|403
1604977500000|2020-11-10 03:05:00|6833.7|6831.3|6833.2|6831.4|6836|6833.4|6831.6|6829.6|346
1604977800000|2020-11-10 03:10:00|6833.3|6831.5|6829.7|6827.9|6835|6833.2|6829.2|6827.4|363
1604978100000|2020-11-10 03:15:00|6829.8|6828|6832.1|6829.1|6832.1|6829.5|6827.5|6825.5|299
1604978400000|2020-11-10 03:20:00|6831.9|6828.9|6827.4|6825.6|6832.4|6830.3|6827.4|6825.5|236
1604978700000|2020-11-10 03:25:00|6827.3|6825.5|6831.2|6829.4|6832.7|6830.3|6827.3|6825.5|231
1604979000000|2020-11-10 03:30:00|6831.3|6829.5|6832|6830.2|6834.7|6832.2|6831.3|6829.5|265
1604979300000|2020-11-10 03:35:00|6831.9|6830.1|6827.7|6824.7|6833.6|6831.4|6827.2|6824.4|367
1604979600000|2020-11-10 03:40:00|6827.8|6824.8|6828.9|6825.9|6829.1|6826.4|6827.1|6824.6|280
1604979900000|2020-11-10 03:45:00|6828.8|6825.8|6827.8|6824.8|6829.8|6827.5|6826.9|6824.3|227
1604980200000|2020-11-10 03:50:00|6827.9|6824.9|6827.9|6826.1|6828.5|6826.5|6826.2|6823.7|286
1604980500000|2020-11-10 03:55:00|6827.8|6826|6827.7|6824.7|6829.7|6827.4|6826.6|6824.6|259
1604980800000|2020-11-10 04:00:00|6827.9|6824.9|6831.4|6829.6|6832.5|6830.4|6826.6|6824.6|236
1604981100000|2020-11-10 04:05:00|6831.5|6829.7|6833.7|6830.7|6833.7|6831.4|6830.6|6828.3|231
1604981400000|2020-11-10 04:10:00|6833.8|6830.8|6835.8|6832.8|6835.9|6833.4|6833.2|6830.8|206
1604981700000|2020-11-10 04:15:00|6835.7|6832.7|6837.7|6834.7|6838.8|6836.3|6834.2|6831.7|229
1604982000000|2020-11-10 04:20:00|6837.6|6834.6|6838.1|6835.1|6838.4|6836.1|6835.9|6833.5|227
1604982300000|2020-11-10 04:25:00|6838|6835|6836.3|6834.5|6838.9|6836.5|6834.2|6832|253
1604982600000|2020-11-10 04:30:00|6836.2|6834.4|6835.5|6832.5|6837.2|6834.4|6834.5|6832.4|252
1604982900000|2020-11-10 04:35:00|6835.4|6832.4|6833.6|6831.8|6836.7|6834.3|6833.5|6831.1|181
1604983200000|2020-11-10 04:40:00|6833.7|6831.9|6835.2|6832.2|6835.3|6832.8|6832.8|6830.5|236
1604983500000|2020-11-10 04:45:00|6835.1|6832.1|6835.2|6833.4|6836.1|6833.5|6833.3|6830.9|250
1604983800000|2020-11-10 04:50:00|6835.1|6833.3|6835.1|6833.3|6836.8|6834.4|6834.5|6832.1|188
1604984100000|2020-11-10 04:55:00|6835.7|6832.7|6834|6832.2|6837.4|6835.1|6833.1|6831.3|199
1604984400000|2020-11-10 05:00:00|6834.1|6832.3|6836|6834.2|6836.9|6834.4|6833|6830.7|257
1604984700000|2020-11-10 05:05:00|6836.1|6834.3|6837.3|6835.5|6839.5|6836.7|6835.6|6833.5|215
1604985000000|2020-11-10 05:10:00|6837.2|6835.4|6835.7|6832.7|6838|6835.5|6834.3|6831.7|241
1604985300000|2020-11-10 05:15:00|6835.1|6833.3|6834|6832.2|6835.5|6833.7|6833.8|6831.7|192
1604985600000|2020-11-10 05:20:00|6833.9|6832.1|6837.1|6835.3|6837.4|6835.6|6832.7|6830.9|199
1604985900000|2020-11-10 05:25:00|6837.2|6835.4|6836.9|6835.1|6838.1|6836.3|6835.9|6833.9|175
1604986200000|2020-11-10 05:30:00|6837|6835.2|6835.6|6832.6|6837.5|6835.3|6834.7|6832.4|213
1604986500000|2020-11-10 05:35:00|6835.7|6832.7|6834|6832.2|6835.8|6833.4|6832.7|6830.3|154
1604986800000|2020-11-10 05:40:00|6833.9|6832.1|6830.8|6829|6835.1|6832.7|6830.4|6828.1|209
1604987100000|2020-11-10 05:45:00|6830.7|6828.9|6830|6828.2|6831.6|6829.2|6829.2|6826.7|227
1604987400000|2020-11-10 05:50:00|6830.2|6828.4|6832.7|6829.7|6832.8|6830.2|6829.8|6827.5|200
1604987700000|2020-11-10 05:55:00|6832.8|6829.8|6832.8|6829.8|6833.9|6831.5|6831.2|6828.7|233
1604988000000|2020-11-10 06:00:00|6832.7|6829.7|6832.8|6829.8|6835.1|6832.5|6832.3|6829.7|298
1604988300000|2020-11-10 06:05:00|6832.7|6829.7|6835.4|6832.4|6835.7|6833.2|6832.2|6829.6|192
1604988600000|2020-11-10 06:10:00|6835.3|6832.3|6832.9|6831.1|6836.6|6834|6832.7|6830.5|227
1604988900000|2020-11-10 06:15:00|6832.8|6831|6829.5|6826.5|6834|6831.6|6828.4|6826.1|242
1604989200000|2020-11-10 06:20:00|6828.9|6827.1|6829.7|6826.7|6831.6|6829.2|6828.5|6826.4|258
1604989500000|2020-11-10 06:25:00|6829.8|6826.8|6829.4|6827.6|6831.3|6828.7|6829.3|6826.7|169
1604989800000|2020-11-10 06:30:00|6829.7|6827.9|6830.5|6827.5|6831.5|6829|6829.1|6827.1|199
1604990100000|2020-11-10 06:35:00|6829.9|6828.1|6829.8|6828|6830.7|6828.2|6827.5|6825.4|260
1604990400000|2020-11-10 06:40:00|6829.9|6828.1|6831.8|6828.8|6832.7|6829.9|6828.8|6826.3|208
1604990700000|2020-11-10 06:45:00|6831.7|6828.7|6834|6832.2|6834.8|6832.2|6831|6828.6|223
1604991000000|2020-11-10 06:50:00|6833.6|6831.8|6834.7|6831.7|6835.9|6833.5|6833.6|6831.4|289
1604991300000|2020-11-10 06:55:00|6834.8|6831.8|6835.7|6832.7|6835.8|6833.5|6834|6831.5|161
1604991600000|2020-11-10 07:00:00|6835.8|6832.8|6834.1|6832.3|6837.7|6835.3|6833.2|6830.8|347
1604991900000|2020-11-10 07:05:00|6834|6832.2|6833.9|6832.1|6834.7|6832.9|6832.9|6830.4|275
1604992200000|2020-11-10 07:10:00|6834|6832.2|6832.2|6830.4|6834.3|6832.5|6832.1|6830.3|262
1604992500000|2020-11-10 07:15:00|6832.1|6830.3|6835|6833.2|6835.7|6833.2|6832.1|6830.3|260
1604992800000|2020-11-10 07:20:00|6835.1|6833.3|6837|6835.2|6837.9|6835.5|6834.5|6832.4|255
1604993100000|2020-11-10 07:25:00|6837.1|6835.3|6838.5|6835.5|6838.6|6836.3|6835.1|6832.9|252
1604993400000|2020-11-10 07:30:00|6838.4|6835.4|6832.9|6831.1|6839|6836.5|6831.7|6829.8|294
1604993700000|2020-11-10 07:35:00|6833|6831.2|6829.7|6827.9|6833.1|6831.3|6828.9|6827|303
1604994000000|2020-11-10 07:40:00|6829.8|6828|6832.2|6830.4|6833.3|6831.5|6828.5|6826.7|263
1604994300000|2020-11-10 07:45:00|6832.1|6830.3|6830.5|6828.7|6833.3|6831.5|6830.1|6827.7|247
1604994600000|2020-11-10 07:50:00|6830.4|6828.6|6824.5|6822.7|6831.1|6828.7|6824.5|6822.7|297
1604994900000|2020-11-10 07:55:00|6824.4|6822.6|6822.5|6819.5|6826.9|6824.5|6822.2|6819.5|313
1604995200000|2020-11-10 08:00:00|6822.4|6819.4|6832.2|6830.4|6833.4|6831.6|6819.8|6818|422
1604995500000|2020-11-10 08:05:00|6832.1|6830.3|6831|6829.2|6833.1|6831.3|6827.4|6825.6|336
1604995800000|2020-11-10 08:10:00|6831.1|6829.3|6830.1|6828.3|6831.9|6829.6|6828.4|6826.5|303
1604996100000|2020-11-10 08:15:00|6830.2|6828.4|6829.9|6828.1|6833.4|6831.6|6828|6825.9|407
1604996400000|2020-11-10 08:20:00|6830.8|6827.8|6829.9|6828.1|6834.5|6832.3|6829.4|6827.6|476
1604996700000|2020-11-10 08:25:00|6829.8|6828|6829.2|6827.4|6831.5|6829.2|6828.8|6827|392
1604997000000|2020-11-10 08:30:00|6829.1|6827.3|6833|6831.2|6833.8|6831.5|6828.5|6826.5|345
1604997300000|2020-11-10 08:35:00|6833.1|6831.3|6830.9|6829.1|6834.5|6832.4|6830.2|6828.4|386
1604997600000|2020-11-10 08:40:00|6830.8|6829|6829.7|6826.7|6832.2|6830.1|6826|6824|391
1604997900000|2020-11-10 08:45:00|6829.1|6827.3|6829.5|6826.5|6832.3|6830.5|6828.5|6825.9|331
1604998200000|2020-11-10 08:50:00|6827.8|6826|6829.6|6826.6|6832.2|6829.8|6827.4|6825.2|317
1604998500000|2020-11-10 08:55:00|6829.7|6826.7|6828|6826.2|6830.2|6827.9|6826.2|6823.8|358
1604998800000|2020-11-10 09:00:00|6827.9|6826.1|6830.6|6828.8|6832.1|6830.3|6826.9|6824.8|378
1604999100000|2020-11-10 09:05:00|6830.7|6828.9|6834|6832.2|6835.4|6833.1|6830.5|6828.3|301
1604999400000|2020-11-10 09:10:00|6834.2|6832.4|6832.8|6831|6835.4|6833.3|6831.7|6829.1|322
1604999700000|2020-11-10 09:15:00|6832.9|6831.1|6837.4|6835.6|6839.6|6837.3|6832.9|6830.8|311
1605000000000|2020-11-10 09:20:00|6837.5|6835.7|6839.2|6837.4|6840|6838.1|6836.9|6834.9|268
1605000300000|2020-11-10 09:25:00|6839.9|6836.9|6837|6835.2|6840.1|6838.1|6836|6833.8|281
1605000600000|2020-11-10 09:30:00|6836.9|6835.1|6829.9|6828.1|6837.3|6835.2|6829.8|6827.7|291
1605000900000|2020-11-10 09:35:00|6829.8|6828|6832.8|6831|6833|6831.2|6829.1|6827.3|332
1605001200000|2020-11-10 09:40:00|6832.7|6830.9|6831|6829.2|6835.6|6833.7|6830.3|6828.1|361
1605001500000|2020-11-10 09:45:00|6830.9|6829.1|6835.6|6832.6|6835.9|6833.5|6830.9|6828.5|372
1605001800000|2020-11-10 09:50:00|6835.5|6832.5|6830.1|6828.3|6835.8|6833.7|6828.9|6826.7|405
1605002100000|2020-11-10 09:55:00|6830.2|6828.4|6833|6830|6833.3|6830.8|6828.9|6827|269
1605002400000|2020-11-10 10:00:00|6833.4|6830.4|6833.7|6830.7|6837.8|6835.6|6832.1|6829.7|439
1605002700000|2020-11-10 10:05:00|6833.6|6830.6|6828|6826.2|6833.7|6831.3|6826.7|6824.9|457
1605003000000|2020-11-10 10:10:00|6828.1|6826.3|6827.9|6826.1|6830.4|6828.6|6827.8|6826|322
1605003300000|2020-11-10 10:15:00|6827.8|6826|6831|6829.2|6831.8|6830|6827.8|6826|321
1605003600000|2020-11-10 10:20:00|6831.1|6829.3|6832.9|6831.1|6833.2|6831.4|6829.4|6827.6|308
1605003900000|2020-11-10 10:25:00|6833|6831.2|6831.8|6830|6835|6832.6|6830.9|6828.9|407
1605004200000|2020-11-10 10:30:00|6831.9|6830.1|6837.2|6835.4|6837.2|6835.4|6830|6827.6|440
1605004500000|2020-11-10 10:35:00|6837.3|6835.5|6837.4|6835.6|6838.3|6836.5|6835.2|6833.4|288
1605004800000|2020-11-10 10:40:00|6837.8|6836|6830.8|6829|6838|6836.2|6830.6|6828.6|384
1605005100000|2020-11-10 10:45:00|6830.9|6829.1|6828.1|6826.3|6833.1|6831|6828.1|6826.3|444
1605005400000|2020-11-10 10:50:00|6828.2|6826.4|6826.5|6824.7|6829|6827.2|6824.7|6822.9|436
1605005700000|2020-11-10 10:55:00|6826.6|6824.8|6824|6822.2|6827.4|6825.6|6823.8|6821.6|383
1605006000000|2020-11-10 11:00:00|6823.7|6821.9|6823|6821.2|6823.9|6822|6819.9|6817.4|437
1605006300000|2020-11-10 11:05:00|6823.1|6821.3|6822|6820.2|6825.5|6822.7|6821.7|6819.5|329
1605006600000|2020-11-10 11:10:00|6821.9|6820.1|6826.5|6824.7|6826.7|6824.7|6821.8|6819.7|279
1605006900000|2020-11-10 11:15:00|6826.4|6824.6|6829.8|6828|6831.2|6829.4|6825.5|6823.5|330
1605007200000|2020-11-10 11:20:00|6829.9|6828.1|6828.9|6827.1|6832|6829.7|6827|6825.2|295
1605007500000|2020-11-10 11:25:00|6828.8|6827|6828.5|6826.7|6831.3|6829.1|6827.9|6826.1|303
1605007800000|2020-11-10 11:30:00|6828.7|6826.9|6833.5|6830.5|6833.7|6831.3|6825.6|6823.7|241
1605008100000|2020-11-10 11:35:00|6833.6|6830.6|6836.9|6835.1|6837.2|6835.2|6831.7|6829.2|346
1605008400000|2020-11-10 11:40:00|6836.8|6835|6835.1|6833.3|6839.2|6836.9|6834.8|6832.5|291
1605008700000|2020-11-10 11:45:00|6834.9|6833.1|6835.1|6833.3|6837.1|6834.8|6834.4|6832.5|318
1605009000000|2020-11-10 11:50:00|6835.2|6833.4|6837.7|6835.9|6837.9|6836.1|6831.9|6830.1|337
1605009300000|2020-11-10 11:55:00|6837.8|6836|6839.7|6837.9|6841.1|6838.3|6836.9|6834.6|364
1605009600000|2020-11-10 12:00:00|6839.8|6838|6839.6|6836.6|6840.9|6839.1|6834.6|6832.3|431
1605009900000|2020-11-10 12:05:00|6838.9|6837.1|6835.9|6834.1|6840.2|6838|6835.3|6832.8|384
1605010200000|2020-11-10 12:10:00|6836|6834.2|6837.3|6834.3|6839|6836.7|6834.2|6831.9|400
1605010500000|2020-11-10 12:15:00|6837.4|6834.4|6839.4|6836.4|6840.5|6838.2|6836|6833.6|345
1605010800000|2020-11-10 12:20:00|6838.6|6836.8|6831.9|6830.1|6839.4|6837.5|6831.8|6830|338
1605011100000|2020-11-10 12:25:00|6832|6830.2|6832.4|6830.6|6834.9|6833.1|6831.3|6829.5|290
1605011400000|2020-11-10 12:30:00|6832.5|6830.7|6833.2|6831.4|6834|6831.7|6830.5|6828.2|370
1605011700000|2020-11-10 12:35:00|6833.8|6830.8|6831.6|6829.8|6835.1|6832.6|6830.5|6828.7|345
1605012000000|2020-11-10 12:40:00|6831.8|6830|6829.6|6827.8|6833.2|6831|6829.5|6827.6|337
1605012300000|2020-11-10 12:45:00|6829.7|6827.9|6830.1|6828.3|6832.4|6830.4|6828|6825.6|377
1605012600000|2020-11-10 12:50:00|6830|6828.2|6830.5|6828.7|6832.4|6830.1|6829.1|6827.3|318
1605012900000|2020-11-10 12:55:00|6830.9|6829.1|6829.7|6827.9|6831.6|6829.3|6825.5|6823.7|390
1605013200000|2020-11-10 13:00:00|6829.8|6828|6831.3|6829.5|6835.2|6833|6829.6|6827.8|352
1605013500000|2020-11-10 13:05:00|6831.2|6829.4|6829.4|6826.4|6832.6|6830.1|6827.4|6825.5|351
1605013800000|2020-11-10 13:10:00|6829.5|6826.5|6824.6|6822.8|6830.1|6827.5|6824.5|6822.6|315
1605014100000|2020-11-10 13:15:00|6824.5|6822.7|6828.1|6826.3|6828.6|6826.8|6824.5|6822.3|354
1605014400000|2020-11-10 13:20:00|6828|6826.2|6819|6817.2|6829.6|6827.3|6818.1|6815.7|365
1605014700000|2020-11-10 13:25:00|6818.9|6817.1|6818.6|6816.8|6821.9|6820.1|6818.3|6816.5|432
1605015000000|2020-11-10 13:30:00|6818.7|6816.9|6820.2|6818.4|6821.9|6820.1|6816.9|6815.1|373
1605015300000|2020-11-10 13:35:00|6820|6818.2|6816.4|6814.6|6820.6|6818.3|6816.1|6814.1|452
1605015600000|2020-11-10 13:40:00|6816.1|6814.3|6819.3|6817.5|6821|6819.2|6816|6814|398
1605015900000|2020-11-10 13:45:00|6819.4|6817.6|6812.8|6811|6820.2|6818|6812.7|6810.3|370
1605016200000|2020-11-10 13:50:00|6812.9|6811.1|6818.7|6815.7|6819|6816.8|6812.9|6811.1|325
1605016500000|2020-11-10 13:55:00|6818.1|6816.3|6820|6818.2|6823.7|6821.9|6816.9|6814.9|388
1605016800000|2020-11-10 14:00:00|6819.9|6818.1|6818.8|6817|6821.8|6820|6818.6|6816.5|383
1605017100000|2020-11-10 14:05:00|6818.7|6816.9|6821.4|6819.6|6823.7|6821.7|6817.9|6816.1|384
1605017400000|2020-11-10 14:10:00|6821.5|6819.7|6817.1|6815.3|6822.5|6820.4|6817.1|6815.3|349
1605017700000|2020-11-10 14:15:00|6817.4|6815.6|6819.9|6818.1|6821.4|6819.3|6817|6815.2|282
1605018000000|2020-11-10 14:20:00|6819.2|6817.4|6812.5|6810.7|6819.3|6817.5|6812.3|6809.9|324
1605018300000|2020-11-10 14:25:00|6812.1|6810.3|6822.7|6819.7|6823.6|6820.6|6811|6809.2|381
1605018600000|2020-11-10 14:30:00|6823.3|6820.3|6817.5|6815.7|6823.6|6821|6816.6|6814.5|474
1605018900000|2020-11-10 14:35:00|6817.4|6815.6|6813.1|6811.3|6817.5|6815.7|6808.9|6807.1|522
1605019200000|2020-11-10 14:40:00|6813|6811.2|6811.2|6809.4|6814.3|6812.4|6810.3|6808.5|461
1605019500000|2020-11-10 14:45:00|6812.3|6809.3|6812.3|6810.5|6812.9|6811.1|6808.5|6806.2|484
1605019800000|2020-11-10 14:50:00|6812.1|6810.3|6811.2|6809.4|6815.7|6813.8|6810.9|6809.1|434
1605020100000|2020-11-10 14:55:00|6811.5|6809.7|6809.1|6807.3|6811.8|6809.8|6807.4|6805.5|438
1605020400000|2020-11-10 15:00:00|6809.2|6807.4|6814.1|6812.3|6814.1|6812.3|6804.6|6802.3|571
1605020700000|2020-11-10 15:05:00|6814|6812.2|6815.1|6813.3|6818.7|6816.9|6811.3|6809.5|590
1605021000000|2020-11-10 15:10:00|6815.2|6813.4|6816.1|6814.3|6818.6|6816.5|6813.3|6811.5|500
1605021300000|2020-11-10 15:15:00|6816|6814.2|6817.1|6815.3|6818.9|6816.5|6815.1|6813.3|459
1605021600000|2020-11-10 15:20:00|6817.2|6815.4|6815.7|6813.9|6819.7|6817.3|6812|6810.2|425
1605021900000|2020-11-10 15:25:00|6815.8|6814|6819.2|6817.4|6819.5|6817.7|6814|6812.2|377
1605022200000|2020-11-10 15:30:00|6819.3|6817.5|6819.7|6817.9|6821.1|6819.2|6817|6814.7|388
1605022500000|2020-11-10 15:35:00|6819.8|6818|6813.9|6810.9|6819.8|6818|6812.6|6810.6|411
1605022800000|2020-11-10 15:40:00|6813.2|6811.4|6812.6|6809.6|6813.7|6811.9|6807.9|6806.1|443
1605023100000|2020-11-10 15:45:00|6812.2|6810.4|6815.9|6814.1|6817.5|6815.4|6812.1|6810.3|453
1605023400000|2020-11-10 15:50:00|6815.3|6813.5|6811|6809.2|6815.6|6813.8|6810.7|6808.5|374
1605023700000|2020-11-10 15:55:00|6810.9|6809.1|6819.2|6817.4|6822.2|6819.8|6810.9|6809.1|488
1605024000000|2020-11-10 16:00:00|6819.1|6817.3|6819.5|6817.7|6822.2|6820.4|6817.9|6816.1|421
1605024300000|2020-11-10 16:05:00|6819.6|6817.8|6822.3|6820.5|6827.1|6824.6|6819.6|6817.8|437
1605024600000|2020-11-10 16:10:00|6823.3|6820.3|6820.1|6818.3|6825.5|6823.4|6819|6817.2|328
1605024900000|2020-11-10 16:15:00|6820.5|6818.7|6819.9|6818.1|6823|6820.6|6819.8|6818|341
1605025200000|2020-11-10 16:20:00|6819.5|6817.7|6815.3|6813.5|6820.2|6818.3|6815.2|6813.4|355
1605025500000|2020-11-10 16:25:00|6815.1|6813.3|6822.2|6820.4|6823.2|6821.3|6814.8|6813|324
1605025800000|2020-11-10 16:30:00|6822.1|6820.3|6820.1|6818.3|6824.5|6822.7|6819.6|6817.8|365
1605026100000|2020-11-10 16:35:00|6820.7|6818.9|6820.9|6819.1|6822.2|6820.3|6819|6817.2|388
1605026400000|2020-11-10 16:40:00|6821|6819.2|6823.2|6821.4|6826.2|6824.4|6820.9|6819.1|350
1605026700000|2020-11-10 16:45:00|6823.1|6821.3|6820.1|6818.3|6824.2|6822.3|6819.9|6818.1|333
1605027000000|2020-11-10 16:50:00|6820.2|6818.4|6818.2|6816.4|6821.1|6819.3|6816.8|6815|396
1605027300000|2020-11-10 16:55:00|6818.1|6816.3|6817.9|6816.1|6820.5|6818.7|6817.1|6814.7|452
1605027600000|2020-11-10 17:00:00|6818|6816.2|6824.1|6822.3|6824.9|6823.1|6817.9|6816.1|366
1605027900000|2020-11-10 17:05:00|6824.2|6822.4|6824.9|6823.1|6826.7|6824.6|6823.2|6821.4|452
1605028200000|2020-11-10 17:10:00|6825.1|6823.3|6825.1|6823.3|6828.2|6826|6824|6822.2|358
1605028500000|2020-11-10 17:15:00|6825.2|6823.4|6822.1|6820.3|6826|6824.2|6821.9|6820|358
1605028800000|2020-11-10 17:20:00|6822.4|6820.6|6824.1|6822.3|6825.2|6823.4|6821.8|6820|293
1605029100000|2020-11-10 17:25:00|6824.2|6822.4|6823.7|6821.9|6825.3|6823.5|6823|6821.2|233
1605029400000|2020-11-10 17:30:00|6823.3|6821.5|6824|6822.2|6826.2|6824.3|6822.6|6820.8|305
1605029700000|2020-11-10 17:35:00|6824.1|6822.3|6826.2|6824.4|6827.4|6825.2|6822.8|6821|311
1605030000000|2020-11-10 17:40:00|6826.3|6824.5|6827.9|6826.1|6828.2|6826.4|6825.5|6823.7|277
1605030300000|2020-11-10 17:45:00|6828|6826.2|6830.1|6828.3|6832.1|6830.3|6828|6826.2|327
1605030600000|2020-11-10 17:50:00|6830|6828.2|6830|6828.2|6830.6|6828.6|6827.3|6824.9|195
1605030900000|2020-11-10 17:55:00|6829.6|6827.8|6828|6825|6830.1|6828.3|6826.5|6824.4|233
1605031200000|2020-11-10 18:00:00|6828.1|6825.1|6829.5|6827.7|6830|6828.1|6828|6825.1|183
1605031500000|2020-11-10 18:05:00|6829.6|6827.8|6826.9|6825.1|6830|6828|6826|6824.1|237
1605031800000|2020-11-10 18:10:00|6827|6825.2|6823.6|6820.6|6827.7|6825.3|6823.1|6820.6|202
1605032100000|2020-11-10 18:15:00|6823.7|6820.7|6823.5|6820.5|6823.9|6821.9|6822|6819.6|106
1605032400000|2020-11-10 18:20:00|6823.6|6820.6|6818.6|6815.6|6823.7|6821.2|6818|6815.6|214
1605032700000|2020-11-10 18:25:00|6818.5|6815.5|6819.1|6817.3|6820.1|6818|6816.9|6814.4|259
1605033000000|2020-11-10 18:30:00|6819.2|6817.4|6818.5|6815.5|6819.8|6817.5|6817.2|6814.8|214
1605033300000|2020-11-10 18:35:00|6818.6|6815.6|6820.9|6819.1|6821.7|6819.3|6817.3|6815.5|205
1605033600000|2020-11-10 18:40:00|6821.1|6819.3|6821.7|6818.7|6822.3|6820|6820.2|6818|190
1605033900000|2020-11-10 18:45:00|6821.8|6818.8|6823|6821.2|6823.7|6821.3|6820.9|6818.6|120
1605034200000|2020-11-10 18:50:00|6823.7|6820.7|6824.6|6821.6|6825.8|6823.4|6823.5|6820.6|140
1605034500000|2020-11-10 18:55:00|6824.7|6821.7|6825.4|6822.4|6825.7|6823|6823|6820.6|155
1605034800000|2020-11-10 19:00:00|6825.6|6822.6|6827.8|6824.8|6827.9|6825.2|6824.1|6821.6|212
1605035100000|2020-11-10 19:05:00|6827.7|6824.7|6828.8|6825.8|6829.1|6826.7|6827|6824.6|195
1605035400000|2020-11-10 19:10:00|6828.9|6825.9|6831.3|6829.5|6831.9|6829.5|6827.5|6825.6|239
1605035700000|2020-11-10 19:15:00|6831.2|6829.4|6830.7|6827.7|6832.2|6830.4|6829|6826.7|170
1605036000000|2020-11-10 19:20:00|6830.6|6827.6|6834.7|6831.7|6835|6832.6|6829.4|6827|232
1605036300000|2020-11-10 19:25:00|6834.8|6831.8|6831.6|6828.6|6835.6|6833|6830.9|6828.4|255
1605036600000|2020-11-10 19:30:00|6831.5|6828.5|6834.5|6831.5|6835.9|6833.2|6830.2|6827.4|260
1605036900000|2020-11-10 19:35:00|6834.6|6831.6|6830.4|6827.4|6834.6|6832.1|6828.4|6825.6|318
1605037200000|2020-11-10 19:40:00|6830.5|6827.5|6833.7|6830.7|6834.5|6832|6829.9|6827.4|259
1605037500000|2020-11-10 19:45:00|6833.8|6830.8|6828.9|6827.1|6834.2|6831.8|6828.7|6826.3|254
1605037800000|2020-11-10 19:50:00|6829|6827.2|6829.6|6826.6|6830.8|6828.9|6828.8|6826.5|197
1605038100000|2020-11-10 19:55:00|6829.7|6827.9|6828|6826.2|6829.7|6827.9|6826.8|6824.4|165
1605038400000|2020-11-10 20:00:00|6828.2|6826.4|6825.5|6822.5|6828.7|6826.7|6824.8|6822.5|251
1605038700000|2020-11-10 20:05:00|6825.6|6822.6|6823.6|6820.6|6826.2|6823.7|6822.2|6820.4|229
1605039000000|2020-11-10 20:10:00|6823.7|6820.7|6823.6|6820.6|6825.8|6823.4|6822.8|6820.5|213
1605039300000|2020-11-10 20:15:00|6823.7|6820.7|6824.2|6822.4|6824.9|6823|6822.9|6820.5|164
1605039600000|2020-11-10 20:20:00|6824.7|6822.9|6825.6|6822.6|6825.8|6823.2|6823.5|6821.5|172
1605039900000|2020-11-10 20:25:00|6825.7|6822.7|6826.8|6823.8|6826.8|6824.2|6824.1|6821.5|218
1605040200000|2020-11-10 20:30:00|6826.7|6823.7|6823.7|6820.7|6826.8|6823.8|6822.2|6820|220
1605040500000|2020-11-10 20:35:00|6823.6|6820.6|6822.7|6819.7|6823.7|6821.4|6821.4|6819.5|149
1605040800000|2020-11-10 20:40:00|6822.1|6820.3|6824.7|6821.7|6824.8|6822.4|6822.1|6819.7|192
1605041100000|2020-11-10 20:45:00|6824.6|6821.6|6823.8|6822|6825.5|6822.5|6823.1|6820.6|149
1605041400000|2020-11-10 20:50:00|6824.4|6822.6|6823.6|6820.6|6825.6|6823.2|6821|6818.6|203
1605041700000|2020-11-10 20:55:00|6823.5|6820.5|6824.6|6821.6|6825.6|6823.1|6820.8|6818.5|260
1605042000000|2020-11-10 21:00:00|6824.2|6822.4|6825.1|6823.3|6826.5|6824|6823.6|6821.3|129
1605042300000|2020-11-10 21:05:00|6825.6|6822.6|6826.6|6823.6|6827.6|6825.1|6825.5|6822.5|176
1605042600000|2020-11-10 21:10:00|6826.5|6823.5|6826.8|6825|6827.3|6825.1|6825.1|6823.3|115
1605042900000|2020-11-10 21:15:00|6827.7|6825.9|6826.9|6825.1|6827.9|6825.9|6826.4|6824|102
1605043200000|2020-11-10 21:20:00|6826.8|6825|6826.7|6824.9|6827.5|6825.2|6826.5|6824.2|76
1605043500000|2020-11-10 21:25:00|6826.8|6825|6828.6|6826.8|6829.7|6827.9|6826.7|6824.4|80
1605043800000|2020-11-10 21:30:00|6828.7|6826.9|6830.8|6829|6831.6|6829.3|6828.4|6826.1|98
1605044100000|2020-11-10 21:35:00|6830.7|6828.9|6830.7|6828.9|6831.3|6829|6829.6|6827.3|78
1605044400000|2020-11-10 21:40:00|6830.6|6828.8|6828.8|6825.8|6831.3|6828.9|6828.2|6825.3|116
1605044700000|2020-11-10 21:45:00|6828.6|6826.8|6831.4|6828.4|6831.4|6828.8|6828.6|6826|133
1605045000000|2020-11-10 21:50:00|6831.3|6828.3|6832.5|6829.5|6833|6830.5|6830.7|6828|194
1605045300000|2020-11-10 21:55:00|6832.6|6829.6|6832.4|6829.4|6833.9|6830.9|6832.2|6829.1|158
1605045600000|2020-11-10 22:00:00|6832.9|6829.9|6830.3|6826.3|6833.2|6829.9|6829|6825.6|21
1605045900000|2020-11-10 22:05:00|6828.7|6824.7|6828.9|6824.9|6831.9|6827.9|6828.4|6824.4|137
1605046200000|2020-11-10 22:10:00|6829.6|6825.6|6831.2|6827.2|6831.3|6827.3|6827.8|6824|167
1605046500000|2020-11-10 22:15:00|6831.3|6827.3|6831.9|6828.1|6833.4|6829.7|6830.8|6826.8|171
1605046800000|2020-11-10 22:20:00|6831.7|6828.3|6831.9|6828.2|6832.5|6828.9|6831|6827.4|118
1605047100000|2020-11-10 22:25:00|6832|6828.4|6831.8|6828.1|6832.4|6828.7|6831.3|6827.3|166
1605047400000|2020-11-10 22:30:00|6832|6828.2|6833.3|6829.6|6833.6|6829.7|6831.2|6827.4|165
1605047700000|2020-11-10 22:35:00|6833|6829.5|6833.8|6830.2|6834.1|6830.4|6832.7|6829.1|191
1605048000000|2020-11-10 22:40:00|6833.6|6830|6832.1|6828.6|6834.6|6831.2|6831.7|6828.1|238
1605048300000|2020-11-10 22:45:00|6832.3|6828.3|6828.9|6825.9|6832.3|6828.5|6828.5|6825.1|210
1605048600000|2020-11-10 22:50:00|6829|6826|6832.2|6829.2|6832.7|6829.4|6828.7|6825.7|167
1605048900000|2020-11-10 22:55:00|6832.1|6829.1|6831.6|6828.6|6832.4|6829.4|6830.7|6827.7|133
1605049200000|2020-11-10 23:00:00|6831.4|6828.4|6835.6|6832.6|6836.2|6833.2|6831.3|6828.3|227
1605049500000|2020-11-10 23:05:00|6835.3|6832.3|6834.6|6831.6|6835.8|6832.8|6834.1|6831.1|158
1605049800000|2020-11-10 23:10:00|6834.7|6831.7|6831.8|6828.8|6834.7|6831.7|6830.6|6827.6|193
1605050100000|2020-11-10 23:15:00|6831.9|6828.9|6831|6828|6832.8|6829.8|6829.2|6826.7|195
1605050400000|2020-11-10 23:20:00|6831.1|6828.1|6830.1|6827.1|6831.3|6828.6|6828|6825.6|301
1605050700000|2020-11-10 23:25:00|6830|6827|6831.7|6828.7|6831.7|6829|6829.7|6827|240
1605051000000|2020-11-10 23:30:00|6831.6|6828.6|6830|6827|6831.6|6828.6|6828.7|6826.3|275
1605051300000|2020-11-10 23:35:00|6830.1|6827.1|6830.5|6827.5|6831.6|6829.1|6828.8|6826.4|212
1605051600000|2020-11-10 23:40:00|6830.4|6827.4|6831.1|6828.1|6831.7|6829.3|6830.4|6827.4|152
1605051900000|2020-11-10 23:45:00|6831.2|6828.2|6831.2|6828.2|6832|6829.4|6830.1|6827.8|188
1605052200000|2020-11-10 23:50:00|6831.1|6828.1|6829|6827.2|6831.2|6828.6|6829|6826.6|128
1605052500000|2020-11-10 23:55:00|6829.1|6827.3|6828.9|6825.9|6829.7|6827.4|6827.3|6824.6|244
1604966400000|2020-11-10 00:00:00|6825.8|6822.8|6830.7|6827.7|6831.3|6829.5|6823.3|6820.9|458
1604966700000|2020-11-10 00:05:00|6830.8|6827.8|6828|6825|6831.3|6828.6|6825.6|6823.7|407
1604967000000|2020-11-10 00:10:00|6827.9|6824.9|6830.4|6828.6|6831.2|6829.2|6826.6|6824.6|360
1604967300000|2020-11-10 00:15:00|6830.5|6828.7|6821.6|6818.6|6830.6|6828.7|6821|6818.5|371
1604967600000|2020-11-10 00:20:00|6821.1|6819.3|6815.8|6814|6823.3|6821.5|6815.5|6812.5|475
1604967900000|2020-11-10 00:25:00|6815.9|6814.1|6817.6|6814.6|6818.5|6816|6814.8|6811.8|432
1604968200000|2020-11-10 00:30:00|6817.7|6814.7|6821.7|6819.9|6822.7|6820|6816.4|6813.4|393
1604968500000|2020-11-10 00:35:00|6821.6|6819.8|6818.9|6817.1|6822.3|6819.8|6818.8|6816.4|363
1604968800000|2020-11-10 00:40:00|6819|6817.2|6822.1|6820.3|6824.1|6821.4|6818.4|6816|324
1604969100000|2020-11-10 00:45:00|6822|6820.2|6825|6823.2|6826.4|6824.3|6822|6820.1|219
1604969400000|2020-11-10 00:50:00|6825.2|6823.4|6826.2|6823.2|6826.7|6824.5|6823.9|6821.7|337
1604969700000|2020-11-10 00:55:00|6826.4|6823.4|6826.2|6824.4|6827|6824.4|6823|6820.4|308
1604970000000|2020-11-10 01:00:00|6826.1|6824.3|6825.7|6823.9|6831.1|6828.5|6825.6|6823.3|391
1604970300000|2020-11-10 01:05:00|6825.6|6823.8|6827.7|6824.7|6828.6|6826.3|6824.7|6822.4|341
1604970600000|2020-11-10 01:10:00|6827.6|6824.6|6827.5|6824.5|6828.6|6826.1|6824.8|6822.5|330
1604970900000|2020-11-10 01:15:00|6827.6|6824.6|6829.1|6826.1|6830.4|6827.9|6823.2|6820.8|400
1604971200000|2020-11-10 01:20:00|6828.9|6825.9|6827.9|6824.9|6830.7|6827.9|6825.6|6823.2|368
1604971500000|2020-11-10 01:25:00|6828|6825|6827.5|6824.5|6829.6|6827.4|6826.4|6823.4|256
1604971800000|2020-11-10 01:30:00|6827.7|6824.7|6828.2|6826.4|6830.7|6828.1|6825.9|6822.9|270
1604972100000|2020-11-10 01:35:00|6828|6826.2|6827.1|6824.1|6832.8|6830|6826|6823.4|408
1604972400000|2020-11-10 01:40:00|6827|6824|6824.5|6821.5|6827.6|6824.6|6823.2|6820.7|303
1604972700000|2020-11-10 01:45:00|6824.4|6821.4|6824.8|6821.8|6825.9|6822.9|6821.1|6818.9|351
1604973000000|2020-11-10 01:50:00|6824.7|6821.7|6821.6|6819.8|6827.5|6825.1|6821.1|6819.3|342
1604973300000|2020-11-10 01:55:00|6821.7|6819.9|6826.6|6824.8|6828.2|6826.1|6821|6819.2|287
1604973600000|2020-11-10 02:00:00|6826.7|6824.9|6838.5|6835.5|6838.7|6836.4|6826.5|6824.4|421
1604973900000|2020-11-10 02:05:00|6838.4|6835.4|6836|6834.2|6839.5|6836.5|6835.6|6833.1|400
1604974200000|2020-11-10 02:10:00|6835.7|6833.9|6835.3|6833.5|6837.5|6835.4|6834.1|6831.9|401
1604974500000|2020-11-10 02:15:00|6835.4|6833.6|6835.4|6832.4|6836.7|6834.4|6834|6832|281
1604974800000|2020-11-10 02:20:00|6835.3|6832.3|6835.9|6834.1|6836.1|6834.2|6832.6|6830.2|321
1604975100000|2020-11-10 02:25:00|6835.8|6834|6838.8|6835.8|6838.9|6836.5|6835.1|6833|350
1604975400000|2020-11-10 02:30:00|6838.7|6835.7|6839.5|6837.7|6841.5|6839.2|6836.2|6834|384
1604975700000|2020-11-10 02:35:00|6839.4|6837.6|6839.9|6836.9|6841|6838.6|6837.3|6835.3|363
1604976000000|2020-11-10 02:40:00|6840|6837|6840.6|6838.8|6841|6839.1|6836.4|6834.2|332
1604976300000|2020-11-10 02:45:00|6840.5|6838.7|6840.8|6837.8|6841.2|6839.1|6839|6836.6|276
1604976600000|2020-11-10 02:50:00|6840.2|6838.4|6838.1|6836.3|6841.2|6839.1|6837|6834.7|342
1604976900000|2020-11-10 02:55:00|6838|6836.2|6834.5|6832.7|6838.7|6836.4|6834.1|6831.7|367
1604977200000|2020-11-10 03:00:00|6834.4|6832.6|6833.1|6830.1|6838.6|6836.6|6831.8|6829.6|403
1604977500000|2020-11-10 03:05:00|6833.7|6831.3|6833.2|6831.4|6836|6833.4|6831.6|6829.6|346
1604977800000|2020-11-10 03:10:00|6833.3|6831.5|6829.7|6827.9|6835|6833.2|6829.2|6827.4|363
1604978100000|2020-11-10 03:15:00|6829.8|6828|6832.1|6829.1|6832.1|6829.5|6827.5|6825.5|299
1604978400000|2020-11-10 03:20:00|6831.9|6828.9|6827.4|6825.6|6832.4|6830.3|6827.4|6825.5|236
1604978700000|2020-11-10 03:25:00|6827.3|6825.5|6831.2|6829.4|6832.7|6830.3|6827.3|6825.5|231
1604979000000|2020-11-10 03:30:00|6831.3|6829.5|6832|6830.2|6834.7|6832.2|6831.3|6829.5|265
1604979300000|2020-11-10 03:35:00|6831.9|6830.1|6827.7|6824.7|6833.6|6831.4|6827.2|6824.4|367
1604979600000|2020-11-10 03:40:00|6827.8|6824.8|6828.9|6825.9|6829.1|6826.4|6827.1|6824.6|280
1604979900000|2020-11-10 03:45:00|6828.8|6825.8|6827.8|6824.8|6829.8|6827.5|6826.9|6824.3|227
1604980200000|2020-11-10 03:50:00|6827.9|6824.9|6827.9|6826.1|6828.5|6826.5|6826.2|6823.7|286
1604980500000|2020-11-10 03:55:00|6827.8|6826|6827.7|6824.7|6829.7|6827.4|6826.6|6824.6|259
1604980800000|2020-11-10 04:00:00|6827.9|6824.9|6831.4|6829.6|6832.5|6830.4|6826.6|6824.6|236
1604981100000|2020-11-10 04:05:00|6831.5|6829.7|6833.7|6830.7|6833.7|6831.4|6830.6|6828.3|231
1604981400000|2020-11-10 04:10:00|6833.8|6830.8|6835.8|6832.8|6835.9|6833.4|6833.2|6830.8|206
1604981700000|2020-11-10 04:15:00|6835.7|6832.7|6837.7|6834.7|6838.8|6836.3|6834.2|6831.7|229
1604982000000|2020-11-10 04:20:00|6837.6|6834.6|6838.1|6835.1|6838.4|6836.1|6835.9|6833.5|227
1604982300000|2020-11-10 04:25:00|6838|6835|6836.3|6834.5|6838.9|6836.5|6834.2|6832|253
1604982600000|2020-11-10 04:30:00|6836.2|6834.4|6835.5|6832.5|6837.2|6834.4|6834.5|6832.4|252
1604982900000|2020-11-10 04:35:00|6835.4|6832.4|6833.6|6831.8|6836.7|6834.3|6833.5|6831.1|181
1604983200000|2020-11-10 04:40:00|6833.7|6831.9|6835.2|6832.2|6835.3|6832.8|6832.8|6830.5|236
1604983500000|2020-11-10 04:45:00|6835.1|6832.1|6835.2|6833.4|6836.1|6833.5|6833.3|6830.9|250
1604983800000|2020-11-10 04:50:00|6835.1|6833.3|6835.1|6833.3|6836.8|6834.4|6834.5|6832.1|188
1604984100000|2020-11-10 04:55:00|6835.7|6832.7|6834|6832.2|6837.4|6835.1|6833.1|6831.3|199
1604984400000|2020-11-10 05:00:00|6834.1|6832.3|6836|6834.2|6836.9|6834.4|6833|6830.7|257
1604984700000|2020-11-10 05:05:00|6836.1|6834.3|6837.3|6835.5|6839.5|6836.7|6835.6|6833.5|215
1604985000000|2020-11-10 05:10:00|6837.2|6835.4|6835.7|6832.7|6838|6835.5|6834.3|6831.7|241
1604985300000|2020-11-10 05:15:00|6835.1|6833.3|6834|6832.2|6835.5|6833.7|6833.8|6831.7|192
1604985600000|2020-11-10 05:20:00|6833.9|6832.1|6837.1|6835.3|6837.4|6835.6|6832.7|6830.9|199
1604985900000|2020-11-10 05:25:00|6837.2|6835.4|6836.9|6835.1|6838.1|6836.3|6835.9|6833.9|175
1604986200000|2020-11-10 05:30:00|6837|6835.2|6835.6|6832.6|6837.5|6835.3|6834.7|6832.4|213
1604986500000|2020-11-10 05:35:00|6835.7|6832.7|6834|6832.2|6835.8|6833.4|6832.7|6830.3|154
1604986800000|2020-11-10 05:40:00|6833.9|6832.1|6830.8|6829|6835.1|6832.7|6830.4|6828.1|209
1604987100000|2020-11-10 05:45:00|6830.7|6828.9|6830|6828.2|6831.6|6829.2|6829.2|6826.7|227
1604987400000|2020-11-10 05:50:00|6830.2|6828.4|6832.7|6829.7|6832.8|6830.2|6829.8|6827.5|200
1604987700000|2020-11-10 05:55:00|6832.8|6829.8|6832.8|6829.8|6833.9|6831.5|6831.2|6828.7|233
1604988000000|2020-11-10 06:00:00|6832.7|6829.7|6832.8|6829.8|6835.1|6832.5|6832.3|6829.7|298
1604988300000|2020-11-10 06:05:00|6832.7|6829.7|6835.4|6832.4|6835.7|6833.2|6832.2|6829.6|192
1604988600000|2020-11-10 06:10:00|6835.3|6832.3|6832.9|6831.1|6836.6|6834|6832.7|6830.5|227
1604988900000|2020-11-10 06:15:00|6832.8|6831|6829.5|6826.5|6834|6831.6|6828.4|6826.1|242
1604989200000|2020-11-10 06:20:00|6828.9|6827.1|6829.7|6826.7|6831.6|6829.2|6828.5|6826.4|258
1604989500000|2020-11-10 06:25:00|6829.8|6826.8|6829.4|6827.6|6831.3|6828.7|6829.3|6826.7|169
1604989800000|2020-11-10 06:30:00|6829.7|6827.9|6830.5|6827.5|6831.5|6829|6829.1|6827.1|199
1604990100000|2020-11-10 06:35:00|6829.9|6828.1|6829.8|6828|6830.7|6828.2|6827.5|6825.4|260
1604990400000|2020-11-10 06:40:00|6829.9|6828.1|6831.8|6828.8|6832.7|6829.9|6828.8|6826.3|208
1604990700000|2020-11-10 06:45:00|6831.7|6828.7|6834|6832.2|6834.8|6832.2|6831|6828.6|223
1604991000000|2020-11-10 06:50:00|6833.6|6831.8|6834.7|6831.7|6835.9|6833.5|6833.6|6831.4|289
1604991300000|2020-11-10 06:55:00|6834.8|6831.8|6835.7|6832.7|6835.8|6833.5|6834|6831.5|161
1604991600000|2020-11-10 07:00:00|6835.8|6832.8|6834.1|6832.3|6837.7|6835.3|6833.2|6830.8|347
1604991900000|2020-11-10 07:05:00|6834|6832.2|6833.9|6832.1|6834.7|6832.9|6832.9|6830.4|275
1604992200000|2020-11-10 07:10:00|6834|6832.2|6832.2|6830.4|6834.3|6832.5|6832.1|6830.3|262
1604992500000|2020-11-10 07:15:00|6832.1|6830.3|6835|6833.2|6835.7|6833.2|6832.1|6830.3|260
1604992800000|2020-11-10 07:20:00|6835.1|6833.3|6837|6835.2|6837.9|6835.5|6834.5|6832.4|255
1604993100000|2020-11-10 07:25:00|6837.1|6835.3|6838.5|6835.5|6838.6|6836.3|6835.1|6832.9|252
1604993400000|2020-11-10 07:30:00|6838.4|6835.4|6832.9|6831.1|6839|6836.5|6831.7|6829.8|294
1604993700000|2020-11-10 07:35:00|6833|6831.2|6829.7|6827.9|6833.1|6831.3|6828.9|6827|303
1604994000000|2020-11-10 07:40:00|6829.8|6828|6832.2|6830.4|6833.3|6831.5|6828.5|6826.7|263
1604994300000|2020-11-10 07:45:00|6832.1|6830.3|6830.5|6828.7|6833.3|6831.5|6830.1|6827.7|247
1604994600000|2020-11-10 07:50:00|6830.4|6828.6|6824.5|6822.7|6831.1|6828.7|6824.5|6822.7|297
1604994900000|2020-11-10 07:55:00|6824.4|6822.6|6822.5|6819.5|6826.9|6824.5|6822.2|6819.5|313
1604995200000|2020-11-10 08:00:00|6822.4|6819.4|6832.2|6830.4|6833.4|6831.6|6819.8|6818|422
1604995500000|2020-11-10 08:05:00|6832.1|6830.3|6831|6829.2|6833.1|6831.3|6827.4|6825.6|336
1604995800000|2020-11-10 08:10:00|6831.1|6829.3|6830.1|6828.3|6831.9|6829.6|6828.4|6826.5|303
1604996100000|2020-11-10 08:15:00|6830.2|6828.4|6829.9|6828.1|6833.4|6831.6|6828|6825.9|407
1604996400000|2020-11-10 08:20:00|6830.8|6827.8|6829.9|6828.1|6834.5|6832.3|6829.4|6827.6|476
1604996700000|2020-11-10 08:25:00|6829.8|6828|6829.2|6827.4|6831.5|6829.2|6828.8|6827|392
1604997000000|2020-11-10 08:30:00|6829.1|6827.3|6833|6831.2|6833.8|6831.5|6828.5|6826.5|345
1604997300000|2020-11-10 08:35:00|6833.1|6831.3|6830.9|6829.1|6834.5|6832.4|6830.2|6828.4|386
1604997600000|2020-11-10 08:40:00|6830.8|6829|6829.7|6826.7|6832.2|6830.1|6826|6824|391
1604997900000|2020-11-10 08:45:00|6829.1|6827.3|6829.5|6826.5|6832.3|6830.5|6828.5|6825.9|331
1604998200000|2020-11-10 08:50:00|6827.8|6826|6829.6|6826.6|6832.2|6829.8|6827.4|6825.2|317
1604998500000|2020-11-10 08:55:00|6829.7|6826.7|6828|6826.2|6830.2|6827.9|6826.2|6823.8|358
1604998800000|2020-11-10 09:00:00|6827.9|6826.1|6830.6|6828.8|6832.1|6830.3|6826.9|6824.8|378
1604999100000|2020-11-10 09:05:00|6830.7|6828.9|6834|6832.2|6835.4|6833.1|6830.5|6828.3|301
1604999400000|2020-11-10 09:10:00|6834.2|6832.4|6832.8|6831|6835.4|6833.3|6831.7|6829.1|322
1604999700000|2020-11-10 09:15:00|6832.9|6831.1|6837.4|6835.6|6839.6|6837.3|6832.9|6830.8|311
1605000000000|2020-11-10 09:20:00|6837.5|6835.7|6839.2|6837.4|6840|6838.1|6836.9|6834.9|268
1605000300000|2020-11-10 09:25:00|6839.9|6836.9|6837|6835.2|6840.1|6838.1|6836|6833.8|281
1605000600000|2020-11-10 09:30:00|6836.9|6835.1|6829.9|6828.1|6837.3|6835.2|6829.8|6827.7|291
1605000900000|2020-11-10 09:35:00|6829.8|6828|6832.8|6831|6833|6831.2|6829.1|6827.3|332
1605001200000|2020-11-10 09:40:00|6832.7|6830.9|6831|6829.2|6835.6|6833.7|6830.3|6828.1|361
1605001500000|2020-11-10 09:45:00|6830.9|6829.1|6835.6|6832.6|6835.9|6833.5|6830.9|6828.5|372
1605001800000|2020-11-10 09:50:00|6835.5|6832.5|6830.1|6828.3|6835.8|6833.7|6828.9|6826.7|405
1605002100000|2020-11-10 09:55:00|6830.2|6828.4|6833|6830|6833.3|6830.8|6828.9|6827|269
1605002400000|2020-11-10 10:00:00|6833.4|6830.4|6833.7|6830.7|6837.8|6835.6|6832.1|6829.7|439
1605002700000|2020-11-10 10:05:00|6833.6|6830.6|6828|6826.2|6833.7|6831.3|6826.7|6824.9|457
1605003000000|2020-11-10 10:10:00|6828.1|6826.3|6827.9|6826.1|6830.4|6828.6|6827.8|6826|322
1605003300000|2020-11-10 10:15:00|6827.8|6826|6831|6829.2|6831.8|6830|6827.8|6826|321
1605003600000|2020-11-10 10:20:00|6831.1|6829.3|6832.9|6831.1|6833.2|6831.4|6829.4|6827.6|308
1605003900000|2020-11-10 10:25:00|6833|6831.2|6831.8|6830|6835|6832.6|6830.9|6828.9|407
1605004200000|2020-11-10 10:30:00|6831.9|6830.1|6837.2|6835.4|6837.2|6835.4|6830|6827.6|440
1605004500000|2020-11-10 10:35:00|6837.3|6835.5|6837.4|6835.6|6838.3|6836.5|6835.2|6833.4|288
1605004800000|2020-11-10 10:40:00|6837.8|6836|6830.8|6829|6838|6836.2|6830.6|6828.6|384
1605005100000|2020-11-10 10:45:00|6830.9|6829.1|6828.1|6826.3|6833.1|6831|6828.1|6826.3|444
1605005400000|2020-11-10 10:50:00|6828.2|6826.4|6826.5|6824.7|6829|6827.2|6824.7|6822.9|436
1605005700000|2020-11-10 10:55:00|6826.6|6824.8|6824|6822.2|6827.4|6825.6|6823.8|6821.6|383
1605006000000|2020-11-10 11:00:00|6823.7|6821.9|6823|6821.2|6823.9|6822|6819.9|6817.4|437
1605006300000|2020-11-10 11:05:00|6823.1|6821.3|6822|6820.2|6825.5|6822.7|6821.7|6819.5|329
1605006600000|2020-11-10 11:10:00|6821.9|6820.1|6826.5|6824.7|6826.7|6824.7|6821.8|6819.7|279
1605006900000|2020-11-10 11:15:00|6826.4|6824.6|6829.8|6828|6831.2|6829.4|6825.5|6823.5|330
1605007200000|2020-11-10 11:20:00|6829.9|6828.1|6828.9|6827.1|6832|6829.7|6827|6825.2|295
1605007500000|2020-11-10 11:25:00|6828.8|6827|6828.5|6826.7|6831.3|6829.1|6827.9|6826.1|303
1605007800000|2020-11-10 11:30:00|6828.7|6826.9|6833.5|6830.5|6833.7|6831.3|6825.6|6823.7|241
1605008100000|2020-11-10 11:35:00|6833.6|6830.6|6836.9|6835.1|6837.2|6835.2|6831.7|6829.2|346
1605008400000|2020-11-10 11:40:00|6836.8|6835|6835.1|6833.3|6839.2|6836.9|6834.8|6832.5|291
1605008700000|2020-11-10 11:45:00|6834.9|6833.1|6835.1|6833.3|6837.1|6834.8|6834.4|6832.5|318
1605009000000|2020-11-10 11:50:00|6835.2|6833.4|6837.7|6835.9|6837.9|6836.1|6831.9|6830.1|337
1605009300000|2020-11-10 11:55:00|6837.8|6836|6839.7|6837.9|6841.1|6838.3|6836.9|6834.6|364
1605009600000|2020-11-10 12:00:00|6839.8|6838|6839.6|6836.6|6840.9|6839.1|6834.6|6832.3|431
1605009900000|2020-11-10 12:05:00|6838.9|6837.1|6835.9|6834.1|6840.2|6838|6835.3|6832.8|384
1605010200000|2020-11-10 12:10:00|6836|6834.2|6837.3|6834.3|6839|6836.7|6834.2|6831.9|400
1605010500000|2020-11-10 12:15:00|6837.4|6834.4|6839.4|6836.4|6840.5|6838.2|6836|6833.6|345
1605010800000|2020-11-10 12:20:00|6838.6|6836.8|6831.9|6830.1|6839.4|6837.5|6831.8|6830|338
1605011100000|2020-11-10 12:25:00|6832|6830.2|6832.4|6830.6|6834.9|6833.1|6831.3|6829.5|290
1605011400000|2020-11-10 12:30:00|6832.5|6830.7|6833.2|6831.4|6834|6831.7|6830.5|6828.2|370
1605011700000|2020-11-10 12:35:00|6833.8|6830.8|6831.6|6829.8|6835.1|6832.6|6830.5|6828.7|345
1605012000000|2020-11-10 12:40:00|6831.8|6830|6829.6|6827.8|6833.2|6831|6829.5|6827.6|337
1605012300000|2020-11-10 12:45:00|6829.7|6827.9|6830.1|6828.3|6832.4|6830.4|6828|6825.6|377
1605012600000|2020-11-10 12:50:00|6830|6828.2|6830.5|6828.7|6832.4|6830.1|6829.1|6827.3|318
1605012900000|2020-11-10 12:55:00|6830.9|6829.1|6829.7|6827.9|6831.6|6829.3|6825.5|6823.7|390
1605013200000|2020-11-10 13:00:00|6829.8|6828|6831.3|6829.5|6835.2|6833|6829.6|6827.8|352
1605013500000|2020-11-10 13:05:00|6831.2|6829.4|6829.4|6826.4|6832.6|6830.1|6827.4|6825.5|351
1605013800000|2020-11-10 13:10:00|6829.5|6826.5|6824.6|6822.8|6830.1|6827.5|6824.5|6822.6|315
1605014100000|2020-11-10 13:15:00|6824.5|6822.7|6828.1|6826.3|6828.6|6826.8|6824.5|6822.3|354
1605014400000|2020-11-10 13:20:00|6828|6826.2|6819|6817.2|6829.6|6827.3|6818.1|6815.7|365
1605014700000|2020-11-10 13:25:00|6818.9|6817.1|6818.6|6816.8|6821.9|6820.1|6818.3|6816.5|432
1605015000000|2020-11-10 13:30:00|6818.7|6816.9|6820.2|6818.4|6821.9|6820.1|6816.9|6815.1|373
1605015300000|2020-11-10 13:35:00|6820|6818.2|6816.4|6814.6|6820.6|6818.3|6816.1|6814.1|452
1605015600000|2020-11-10 13:40:00|6816.1|6814.3|6819.3|6817.5|6821|6819.2|6816|6814|398
1605015900000|2020-11-10 13:45:00|6819.4|6817.6|6812.8|6811|6820.2|6818|6812.7|6810.3|370
1605016200000|2020-11-10 13:50:00|6812.9|6811.1|6818.7|6815.7|6819|6816.8|6812.9|6811.1|325
1605016500000|2020-11-10 13:55:00|6818.1|6816.3|6820|6818.2|6823.7|6821.9|6816.9|6814.9|388
1605016800000|2020-11-10 14:00:00|6819.9|6818.1|6818.8|6817|6821.8|6820|6818.6|6816.5|383
1605017100000|2020-11-10 14:05:00|6818.7|6816.9|6821.4|6819.6|6823.7|6821.7|6817.9|6816.1|384
1605017400000|2020-11-10 14:10:00|6821.5|6819.7|6817.1|6815.3|6822.5|6820.4|6817.1|6815.3|349
1605017700000|2020-11-10 14:15:00|6817.4|6815.6|6819.9|6818.1|6821.4|6819.3|6817|6815.2|282
1605018000000|2020-11-10 14:20:00|6819.2|6817.4|6812.5|6810.7|6819.3|6817.5|6812.3|6809.9|324
1605018300000|2020-11-10 14:25:00|6812.1|6810.3|6822.7|6819.7|6823.6|6820.6|6811|6809.2|381
1605018600000|2020-11-10 14:30:00|6823.3|6820.3|6817.5|6815.7|6823.6|6821|6816.6|6814.5|474
1605018900000|2020-11-10 14:35:00|6817.4|6815.6|6813.1|6811.3|6817.5|6815.7|6808.9|6807.1|522
1605019200000|2020-11-10 14:40:00|6813|6811.2|6811.2|6809.4|6814.3|6812.4|6810.3|6808.5|461
1605019500000|2020-11-10 14:45:00|6812.3|6809.3|6812.3|6810.5|6812.9|6811.1|6808.5|6806.2|484
1605019800000|2020-11-10 14:50:00|6812.1|6810.3|6811.2|6809.4|6815.7|6813.8|6810.9|6809.1|434
1605020100000|2020-11-10 14:55:00|6811.5|6809.7|6809.1|6807.3|6811.8|6809.8|6807.4|6805.5|438
1605020400000|2020-11-10 15:00:00|6809.2|6807.4|6814.1|6812.3|6814.1|6812.3|6804.6|6802.3|571
1605020700000|2020-11-10 15:05:00|6814|6812.2|6815.1|6813.3|6818.7|6816.9|6811.3|6809.5|590
1605021000000|2020-11-10 15:10:00|6815.2|6813.4|6816.1|6814.3|6818.6|6816.5|6813.3|6811.5|500
1605021300000|2020-11-10 15:15:00|6816|6814.2|6817.1|6815.3|6818.9|6816.5|6815.1|6813.3|459
1605021600000|2020-11-10 15:20:00|6817.2|6815.4|6815.7|6813.9|6819.7|6817.3|6812|6810.2|425
1605021900000|2020-11-10 15:25:00|6815.8|6814|6819.2|6817.4|6819.5|6817.7|6814|6812.2|377
1605022200000|2020-11-10 15:30:00|6819.3|6817.5|6819.7|6817.9|6821.1|6819.2|6817|6814.7|388
1605022500000|2020-11-10 15:35:00|6819.8|6818|6813.9|6810.9|6819.8|6818|6812.6|6810.6|411
1605022800000|2020-11-10 15:40:00|6813.2|6811.4|6812.6|6809.6|6813.7|6811.9|6807.9|6806.1|443
1605023100000|2020-11-10 15:45:00|6812.2|6810.4|6815.9|6814.1|6817.5|6815.4|6812.1|6810.3|453
1605023400000|2020-11-10 15:50:00|6815.3|6813.5|6811|6809.2|6815.6|6813.8|6810.7|6808.5|374
1605023700000|2020-11-10 15:55:00|6810.9|6809.1|6819.2|6817.4|6822.2|6819.8|6810.9|6809.1|488
1605024000000|2020-11-10 16:00:00|6819.1|6817.3|6819.5|6817.7|6822.2|6820.4|6817.9|6816.1|421
1605024300000|2020-11-10 16:05:00|6819.6|6817.8|6822.3|6820.5|6827.1|6824.6|6819.6|6817.8|437
1605024600000|2020-11-10 16:10:00|6823.3|6820.3|6820.1|6818.3|6825.5|6823.4|6819|6817.2|328
1605024900000|2020-11-10 16:15:00|6820.5|6818.7|6819.9|6818.1|6823|6820.6|6819.8|6818|341
1605025200000|2020-11-10 16:20:00|6819.5|6817.7|6815.3|6813.5|6820.2|6818.3|6815.2|6813.4|355
1605025500000|2020-11-10 16:25:00|6815.1|6813.3|6822.2|6820.4|6823.2|6821.3|6814.8|6813|324
1605025800000|2020-11-10 16:30:00|6822.1|6820.3|6820.1|6818.3|6824.5|6822.7|6819.6|6817.8|365
1605026100000|2020-11-10 16:35:00|6820.7|6818.9|6820.9|6819.1|6822.2|6820.3|6819|6817.2|388
1605026400000|2020-11-10 16:40:00|6821|6819.2|6823.2|6821.4|6826.2|6824.4|6820.9|6819.1|350
1605026700000|2020-11-10 16:45:00|6823.1|6821.3|6820.1|6818.3|6824.2|6822.3|6819.9|6818.1|333
1605027000000|2020-11-10 16:50:00|6820.2|6818.4|6818.2|6816.4|6821.1|6819.3|6816.8|6815|396
1605027300000|2020-11-10 16:55:00|6818.1|6816.3|6817.9|6816.1|6820.5|6818.7|6817.1|6814.7|452
1605027600000|2020-11-10 17:00:00|6818|6816.2|6824.1|6822.3|6824.9|6823.1|6817.9|6816.1|366
1605027900000|2020-11-10 17:05:00|6824.2|6822.4|6824.9|6823.1|6826.7|6824.6|6823.2|6821.4|452
1605028200000|2020-11-10 17:10:00|6825.1|6823.3|6825.1|6823.3|6828.2|6826|6824|6822.2|358
1605028500000|2020-11-10 17:15:00|6825.2|6823.4|6822.1|6820.3|6826|6824.2|6821.9|6820|358
1605028800000|2020-11-10 17:20:00|6822.4|6820.6|6824.1|6822.3|6825.2|6823.4|6821.8|6820|293
1605029100000|2020-11-10 17:25:00|6824.2|6822.4|6823.7|6821.9|6825.3|6823.5|6823|6821.2|233
1605029400000|2020-11-10 17:30:00|6823.3|6821.5|6824|6822.2|6826.2|6824.3|6822.6|6820.8|305
1605029700000|2020-11-10 17:35:00|6824.1|6822.3|6826.2|6824.4|6827.4|6825.2|6822.8|6821|311
1605030000000|2020-11-10 17:40:00|6826.3|6824.5|6827.9|6826.1|6828.2|6826.4|6825.5|6823.7|277
1605030300000|2020-11-10 17:45:00|6828|6826.2|6830.1|6828.3|6832.1|6830.3|6828|6826.2|327
1605030600000|2020-11-10 17:50:00|6830|6828.2|6830|6828.2|6830.6|6828.6|6827.3|6824.9|195
1605030900000|2020-11-10 17:55:00|6829.6|6827.8|6828|6825|6830.1|6828.3|6826.5|6824.4|233
1605031200000|2020-11-10 18:00:00|6828.1|6825.1|6829.5|6827.7|6830|6828.1|6828|6825.1|183
1605031500000|2020-11-10 18:05:00|6829.6|6827.8|6826.9|6825.1|6830|6828|6826|6824.1|237
1605031800000|2020-11-10 18:10:00|6827|6825.2|6823.6|6820.6|6827.7|6825.3|6823.1|6820.6|202
1605032100000|2020-11-10 18:15:00|6823.7|6820.7|6823.5|6820.5|6823.9|6821.9|6822|6819.6|106
1605032400000|2020-11-10 18:20:00|6823.6|6820.6|6818.6|6815.6|6823.7|6821.2|6818|6815.6|214
1605032700000|2020-11-10 18:25:00|6818.5|6815.5|6819.1|6817.3|6820.1|6818|6816.9|6814.4|259
1605033000000|2020-11-10 18:30:00|6819.2|6817.4|6818.5|6815.5|6819.8|6817.5|6817.2|6814.8|214
1605033300000|2020-11-10 18:35:00|6818.6|6815.6|6820.9|6819.1|6821.7|6819.3|6817.3|6815.5|205
1605033600000|2020-11-10 18:40:00|6821.1|6819.3|6821.7|6818.7|6822.3|6820|6820.2|6818|190
1605033900000|2020-11-10 18:45:00|6821.8|6818.8|6823|6821.2|6823.7|6821.3|6820.9|6818.6|120
1605034200000|2020-11-10 18:50:00|6823.7|6820.7|6824.6|6821.6|6825.8|6823.4|6823.5|6820.6|140
1605034500000|2020-11-10 18:55:00|6824.7|6821.7|6825.4|6822.4|6825.7|6823|6823|6820.6|155
1605034800000|2020-11-10 19:00:00|6825.6|6822.6|6827.8|6824.8|6827.9|6825.2|6824.1|6821.6|212
1605035100000|2020-11-10 19:05:00|6827.7|6824.7|6828.8|6825.8|6829.1|6826.7|6827|6824.6|195
1605035400000|2020-11-10 19:10:00|6828.9|6825.9|6831.3|6829.5|6831.9|6829.5|6827.5|6825.6|239
1605035700000|2020-11-10 19:15:00|6831.2|6829.4|6830.7|6827.7|6832.2|6830.4|6829|6826.7|170
1605036000000|2020-11-10 19:20:00|6830.6|6827.6|6834.7|6831.7|6835|6832.6|6829.4|6827|232
1605036300000|2020-11-10 19:25:00|6834.8|6831.8|6831.6|6828.6|6835.6|6833|6830.9|6828.4|255
1605036600000|2020-11-10 19:30:00|6831.5|6828.5|6834.5|6831.5|6835.9|6833.2|6830.2|6827.4|260
1605036900000|2020-11-10 19:35:00|6834.6|6831.6|6830.4|6827.4|6834.6|6832.1|6828.4|6825.6|318
1605037200000|2020-11-10 19:40:00|6830.5|6827.5|6833.7|6830.7|6834.5|6832|6829.9|6827.4|259
1605037500000|2020-11-10 19:45:00|6833.8|6830.8|6828.9|6827.1|6834.2|6831.8|6828.7|6826.3|254
1605037800000|2020-11-10 19:50:00|6829|6827.2|6829.6|6826.6|6830.8|6828.9|6828.8|6826.5|197
1605038100000|2020-11-10 19:55:00|6829.7|6827.9|6828|6826.2|6829.7|6827.9|6826.8|6824.4|165
1605038400000|2020-11-10 20:00:00|6828.2|6826.4|6825.5|6822.5|6828.7|6826.7|6824.8|6822.5|251
1605038700000|2020-11-10 20:05:00|6825.6|6822.6|6823.6|6820.6|6826.2|6823.7|6822.2|6820.4|229
1605039000000|2020-11-10 20:10:00|6823.7|6820.7|6823.6|6820.6|6825.8|6823.4|6822.8|6820.5|213
1605039300000|2020-11-10 20:15:00|6823.7|6820.7|6824.2|6822.4|6824.9|6823|6822.9|6820.5|164
1605039600000|2020-11-10 20:20:00|6824.7|6822.9|6825.6|6822.6|6825.8|6823.2|6823.5|6821.5|172
1605039900000|2020-11-10 20:25:00|6825.7|6822.7|6826.8|6823.8|6826.8|6824.2|6824.1|6821.5|218
1605040200000|2020-11-10 20:30:00|6826.7|6823.7|6823.7|6820.7|6826.8|6823.8|6822.2|6820|220
1605040500000|2020-11-10 20:35:00|6823.6|6820.6|6822.7|6819.7|6823.7|6821.4|6821.4|6819.5|149
1605040800000|2020-11-10 20:40:00|6822.1|6820.3|6824.7|6821.7|6824.8|6822.4|6822.1|6819.7|192
1605041100000|2020-11-10 20:45:00|6824.6|6821.6|6823.8|6822|6825.5|6822.5|6823.1|6820.6|149
1605041400000|2020-11-10 20:50:00|6824.4|6822.6|6823.6|6820.6|6825.6|6823.2|6821|6818.6|203
1605041700000|2020-11-10 20:55:00|6823.5|6820.5|6824.6|6821.6|6825.6|6823.1|6820.8|6818.5|260
1605042000000|2020-11-10 21:00:00|6824.2|6822.4|6825.1|6823.3|6826.5|6824|6823.6|6821.3|129
1605042300000|2020-11-10 21:05:00|6825.6|6822.6|6826.6|6823.6|6827.6|6825.1|6825.5|6822.5|176
1605042600000|2020-11-10 21:10:00|6826.5|6823.5|6826.8|6825|6827.3|6825.1|6825.1|6823.3|115
1605042900000|2020-11-10 21:15:00|6827.7|6825.9|6826.9|6825.1|6827.9|6825.9|6826.4|6824|102
1605043200000|2020-11-10 21:20:00|6826.8|6825|6826.7|6824.9|6827.5|6825.2|6826.5|6824.2|76
1605043500000|2020-11-10 21:25:00|6826.8|6825|6828.6|6826.8|6829.7|6827.9|6826.7|6824.4|80
1605043800000|2020-11-10 21:30:00|6828.7|6826.9|6830.8|6829|6831.6|6829.3|6828.4|6826.1|98
1605044100000|2020-11-10 21:35:00|6830.7|6828.9|6830.7|6828.9|6831.3|6829|6829.6|6827.3|78
1605044400000|2020-11-10 21:40:00|6830.6|6828.8|6828.8|6825.8|6831.3|6828.9|6828.2|6825.3|116
1605044700000|2020-11-10 21:45:00|6828.6|6826.8|6831.4|6828.4|6831.4|6828.8|6828.6|6826|133
1605045000000|2020-11-10 21:50:00|6831.3|6828.3|6832.5|6829.5|6833|6830.5|6830.7|6828|194
1605045300000|2020-11-10 21:55:00|6832.6|6829.6|6832.4|6829.4|6833.9|6830.9|6832.2|6829.1|158
1605045600000|2020-11-10 22:00:00|6832.9|6829.9|6830.3|6826.3|6833.2|6829.9|6829|6825.6|21
1605045900000|2020-11-10 22:05:00|6828.7|6824.7|6828.9|6824.9|6831.9|6827.9|6828.4|6824.4|137
1605046200000|2020-11-10 22:10:00|6829.6|6825.6|6831.2|6827.2|6831.3|6827.3|6827.8|6824|167
1605046500000|2020-11-10 22:15:00|6831.3|6827.3|6831.9|6828.1|6833.4|6829.7|6830.8|6826.8|171
1605046800000|2020-11-10 22:20:00|6831.7|6828.3|6831.9|6828.2|6832.5|6828.9|6831|6827.4|118
1605047100000|2020-11-10 22:25:00|6832|6828.4|6831.8|6828.1|6832.4|6828.7|6831.3|6827.3|166
1605047400000|2020-11-10 22:30:00|6832|6828.2|6833.3|6829.6|6833.6|6829.7|6831.2|6827.4|165
1605047700000|2020-11-10 22:35:00|6833|6829.5|6833.8|6830.2|6834.1|6830.4|6832.7|6829.1|191
1605048000000|2020-11-10 22:40:00|6833.6|6830|6832.1|6828.6|6834.6|6831.2|6831.7|6828.1|238
1605048300000|2020-11-10 22:45:00|6832.3|6828.3|6828.9|6825.9|6832.3|6828.5|6828.5|6825.1|210
1605048600000|2020-11-10 22:50:00|6829|6826|6832.2|6829.2|6832.7|6829.4|6828.7|6825.7|167
1605048900000|2020-11-10 22:55:00|6832.1|6829.1|6831.6|6828.6|6832.4|6829.4|6830.7|6827.7|133
1605049200000|2020-11-10 23:00:00|6831.4|6828.4|6835.6|6832.6|6836.2|6833.2|6831.3|6828.3|227
1605049500000|2020-11-10 23:05:00|6835.3|6832.3|6834.6|6831.6|6835.8|6832.8|6834.1|6831.1|158
1605049800000|2020-11-10 23:10:00|6834.7|6831.7|6831.8|6828.8|6834.7|6831.7|6830.6|6827.6|193
1605050100000|2020-11-10 23:15:00|6831.9|6828.9|6831|6828|6832.8|6829.8|6829.2|6826.7|195
1605050400000|2020-11-10 23:20:00|6831.1|6828.1|6830.1|6827.1|6831.3|6828.6|6828|6825.6|301
1605050700000|2020-11-10 23:25:00|6830|6827|6831.7|6828.7|6831.7|6829|6829.7|6827|240
1605051000000|2020-11-10 23:30:00|6831.6|6828.6|6830|6827|6831.6|6828.6|6828.7|6826.3|275
1605051300000|2020-11-10 23:35:00|6830.1|6827.1|6830.5|6827.5|6831.6|6829.1|6828.8|6826.4|212
1605051600000|2020-11-10 23:40:00|6830.4|6827.4|6831.1|6828.1|6831.7|6829.3|6830.4|6827.4|152
1605051900000|2020-11-10 23:45:00|6831.2|6828.2|6831.2|6828.2|6832|6829.4|6830.1|6827.8|188
1605052200000|2020-11-10 23:50:00|6831.1|6828.1|6829|6827.2|6831.2|6828.6|6829|6826.6|128
1605052500000|2020-11-10 23:55:00|6829.1|6827.3|6828.9|6825.9|6829.7|6827.4|6827.3|6824.6|244
1605052800000|2020-11-11 00:00:00|6828.8|6825.8|6829.7|6827.9|6832.9|6829.9|6828.1|6825.5|352
1605053100000|2020-11-11 00:05:00|6830.2|6827.2|6827.2|6825.4|6830.3|6828.4|6827|6824.6|375
1605053400000|2020-11-11 00:10:00|6827.3|6825.5|6831|6829.2|6831.7|6829.3|6827.3|6825.4|275
1605053700000|2020-11-11 00:15:00|6831.1|6829.3|6832.7|6830.9|6833.3|6831|6830.2|6828|409
1605054000000|2020-11-11 00:20:00|6833.3|6830.3|6832.1|6830.3|6834.3|6831.6|6832.1|6829.8|264
1605054300000|2020-11-11 00:25:00|6832.2|6830.4|6835.3|6833.5|6835.9|6833.5|6831.6|6829.7|274
1605054600000|2020-11-11 00:30:00|6836|6833|6835.9|6834.1|6837.1|6834.8|6833.5|6830.9|241
1605054900000|2020-11-11 00:35:00|6836|6834.2|6834.9|6831.9|6836.8|6834.6|6834|6831.6|202
1605055200000|2020-11-11 00:40:00|6834.3|6832.5|6833.1|6830.1|6836.8|6835|6831.9|6829.7|234
1605055500000|2020-11-11 00:45:00|6834|6831|6834.6|6831.6|6835.2|6832.8|6833.6|6830.7|216
1605055800000|2020-11-11 00:50:00|6834.5|6831.5|6832.5|6829.5|6836.7|6834|6831.7|6828.9|299
1605056100000|2020-11-11 00:55:00|6832.4|6829.4|6826|6822|6835|6832|6825.2|6821.2|322
1605056400000|2020-11-11 01:00:00|6825.8|6821.8|6817.2|6814.2|6837.8|6834.8|6810.7|6807.7|721
1605056700000|2020-11-11 01:05:00|6817.4|6814.4|6838.7|6835.7|6839|6836|6817.1|6814.1|582
1605057000000|2020-11-11 01:10:00|6838.8|6835.8|6844|6841|6844.4|6841.4|6833.5|6830.5|434
1605057300000|2020-11-11 01:15:00|6843.9|6840.9|6836.7|6833.7|6847.9|6844.9|6829.9|6826.9|552
1605057600000|2020-11-11 01:20:00|6836.6|6833.6|6842.5|6839.5|6843.5|6840.5|6832.8|6829.8|372
1605057900000|2020-11-11 01:25:00|6842|6839|6840.7|6837.7|6848.5|6845.5|6838.5|6835.5|478
1605058200000|2020-11-11 01:30:00|6841.3|6838.3|6839.6|6836.6|6842.4|6839.9|6838|6835.4|425
1605058500000|2020-11-11 01:35:00|6839.7|6836.7|6847.1|6844.1|6847.8|6845.1|6838.9|6836.2|495
1605058800000|2020-11-11 01:40:00|6847|6844|6853.3|6850.3|6857.3|6854.9|6845.7|6842.7|395
1605059100000|2020-11-11 01:45:00|6853.5|6850.5|6857.8|6854.8|6858.2|6855.4|6853|6850|463
1605059400000|2020-11-11 01:50:00|6857.9|6854.9|6862.6|6859.6|6870|6867|6856.8|6854.3|487
1605059700000|2020-11-11 01:55:00|6862.7|6859.7|6863|6861.2|6865.1|6862.1|6856.4|6853.4|464
1605060000000|2020-11-11 02:00:00|6863.5|6860.5|6864.7|6861.7|6867.5|6864.6|6861.9|6858.9|448
1605060300000|2020-11-11 02:05:00|6864.6|6861.6|6870.7|6867.7|6871.5|6868.9|6863|6860|436
1605060600000|2020-11-11 02:10:00|6870.8|6867.8|6866.3|6864.5|6871.5|6869|6864.4|6861.4|372
1605060900000|2020-11-11 02:15:00|6866.4|6864.6|6874.9|6871.9|6876.1|6873.2|6866.3|6864.3|422
1605061200000|2020-11-11 02:20:00|6874.8|6871.8|6881.3|6878.3|6881.8|6879|6872.9|6870.5|449
1605061500000|2020-11-11 02:25:00|6881.2|6878.2|6883.7|6880.7|6886.3|6883.9|6880.1|6877.1|392
1605061800000|2020-11-11 02:30:00|6883.6|6880.6|6876.6|6873.6|6883.6|6880.6|6871.3|6868.3|440
1605062100000|2020-11-11 02:35:00|6876.7|6873.7|6878|6875|6878.2|6875.2|6872.8|6870.4|341
1605062400000|2020-11-11 02:40:00|6878.1|6875.1|6882.7|6879.7|6885.8|6882.8|6874.7|6871.7|450
1605062700000|2020-11-11 02:45:00|6882.6|6879.6|6885|6882|6885.1|6882.1|6878.9|6876.4|405
1605063000000|2020-11-11 02:50:00|6884.9|6881.9|6879.6|6876.6|6885.1|6882.4|6878.6|6876.4|331
1605063300000|2020-11-11 02:55:00|6879.5|6876.5|6883.7|6880.7|6884.1|6881.6|6878.7|6876.4|326
1605063600000|2020-11-11 03:00:00|6883.6|6880.6|6886.6|6883.6|6888.3|6886|6882.6|6880.4|309
1605063900000|2020-11-11 03:05:00|6886.5|6883.5|6892.9|6889.9|6892.9|6889.9|6885.1|6882.1|340
1605064200000|2020-11-11 03:10:00|6892.7|6889.7|6891.7|6888.7|6899.7|6896.7|6891.1|6888.5|447
1605064500000|2020-11-11 03:15:00|6891.8|6888.8|6903.3|6900.3|6903.3|6900.9|6891|6888.5|398
1605064800000|2020-11-11 03:20:00|6902.5|6900.7|6903.1|6900.1|6905.7|6902.9|6900.7|6898.4|454
1605065100000|2020-11-11 03:25:00|6902.9|6899.9|6899.8|6896.8|6902.9|6899.9|6895.7|6893.2|332
1605065400000|2020-11-11 03:30:00|6900.1|6897.1|6896.5|6893.5|6901.1|6898.6|6896.3|6893.3|312
1605065700000|2020-11-11 03:35:00|6896.3|6893.3|6894.5|6891.5|6897.6|6895.2|6893.4|6890.7|326
1605066000000|2020-11-11 03:40:00|6894.6|6891.6|6890.6|6887.6|6895|6892.7|6889.8|6887.6|263
1605066300000|2020-11-11 03:45:00|6890.4|6887.4|6891.8|6890|6893.2|6890.9|6887.8|6885.1|308
1605066600000|2020-11-11 03:50:00|6891.9|6890.1|6893.4|6890.4|6895.8|6893.6|6890.9|6888.8|366
1605066900000|2020-11-11 03:55:00|6892.9|6889.9|6892.7|6889.7|6896.1|6893.5|6892|6889.6|324
1605067200000|2020-11-11 04:00:00|6892.9|6889.9|6890.1|6888.3|6893.6|6891.2|6890|6887.3|240
1605067500000|2020-11-11 04:05:00|6890.8|6887.8|6888.1|6885.1|6892.8|6889.8|6887.6|6884.6|249
1605067800000|2020-11-11 04:10:00|6888.2|6885.2|6886.4|6883.4|6890|6887.7|6884.3|6881.6|311
1605068100000|2020-11-11 04:15:00|6886.6|6883.6|6884|6882.2|6886.6|6884.2|6883|6881.1|285
1605068400000|2020-11-11 04:20:00|6884.6|6881.6|6889.7|6887.9|6890.1|6888|6884.6|6881.6|220
1605068700000|2020-11-11 04:25:00|6889.8|6888|6889.3|6886.3|6890|6888.1|6888.6|6886.3|173
1605069000000|2020-11-11 04:30:00|6888.5|6886.7|6891.2|6888.2|6891.3|6888.8|6887.4|6884.9|237
1605069300000|2020-11-11 04:35:00|6891.3|6888.3|6890.8|6887.8|6891.9|6889.3|6889.9|6887.5|201
1605069600000|2020-11-11 04:40:00|6890.2|6888.4|6890.4|6887.4|6892.2|6889.5|6889.7|6887.2|192
1605069900000|2020-11-11 04:45:00|6890.5|6887.5|6890.6|6887.6|6890.6|6888.6|6888.6|6886.1|160
1605070200000|2020-11-11 04:50:00|6891|6888|6891.8|6890|6892.7|6890.4|6889.1|6887|200
1605070500000|2020-11-11 04:55:00|6892.4|6889.4|6890.5|6887.5|6892.4|6889.9|6889.7|6887.4|153
1605070800000|2020-11-11 05:00:00|6889.8|6888|6890.6|6887.6|6890.7|6888.5|6887.6|6885.5|233
1605071100000|2020-11-11 05:05:00|6889.9|6888.1|6891.5|6889.7|6892.2|6890.3|6889.8|6887.3|130
1605071400000|2020-11-11 05:10:00|6891.6|6889.8|6889.4|6887.6|6891.6|6889.8|6887.9|6885.5|188
1605071700000|2020-11-11 05:15:00|6889.9|6886.9|6889.8|6888|6891.2|6888.8|6889.2|6886.9|125
1605072000000|2020-11-11 05:20:00|6889.9|6888.1|6892.5|6890.7|6892.7|6890.9|6889.7|6887.5|165
1605072300000|2020-11-11 05:25:00|6892.4|6890.6|6892.9|6891.1|6893.4|6891.6|6891.7|6889.8|173
1605072600000|2020-11-11 05:30:00|6893|6891.2|6893.1|6891.3|6893.9|6891.6|6891.8|6889.6|165
1605072900000|2020-11-11 05:35:00|6893.2|6891.4|6892|6890.2|6894.6|6892.2|6891.6|6889.5|163
1605073200000|2020-11-11 05:40:00|6891.9|6890.1|6893.9|6892.1|6894.2|6892.4|6891.8|6890|155
1605073500000|2020-11-11 05:45:00|6893.6|6891.8|6894.9|6893.1|6894.9|6893.1|6892.9|6890.7|239
1605073800000|2020-11-11 05:50:00|6894.8|6893|6894.6|6891.6|6895.8|6893.4|6892.6|6890.8|196
1605074100000|2020-11-11 05:55:00|6894.5|6891.5|6894.6|6892.8|6895.3|6893.3|6893.8|6891.5|258
1605074400000|2020-11-11 06:00:00|6894.7|6892.9|6894.2|6891.2|6895|6893.2|6892.1|6889.6|339
1605074700000|2020-11-11 06:05:00|6894.3|6891.3|6893.8|6892|6895.3|6892.9|6889.9|6887.6|360
1605075000000|2020-11-11 06:10:00|6894|6892.2|6893.1|6891.3|6895.7|6893.6|6892.6|6890.5|161
1605075300000|2020-11-11 06:15:00|6893.7|6890.7|6890.9|6889.1|6893.7|6891.4|6890.8|6888.5|166
1605075600000|2020-11-11 06:20:00|6890.8|6889|6889.8|6888|6891.2|6889|6888.4|6886.5|187
1605075900000|2020-11-11 06:25:00|6889.7|6887.9|6888.1|6886.3|6890.8|6888.4|6886|6883.5|212
1605076200000|2020-11-11 06:30:00|6888.8|6887|6893.2|6891.4|6893.9|6891.5|6887.8|6886|228
1605076500000|2020-11-11 06:35:00|6893.7|6891.9|6895.2|6893.4|6895.8|6894|6891.9|6889.6|227
1605076800000|2020-11-11 06:40:00|6895.3|6893.5|6895.4|6892.4|6897.8|6895|6894.3|6892.3|218
1605077100000|2020-11-11 06:45:00|6895.5|6892.5|6891|6889.2|6895.5|6892.5|6889.8|6888|233
1605077400000|2020-11-11 06:50:00|6891.1|6889.3|6892|6890.2|6894.9|6892.5|6891.1|6888.6|197
1605077700000|2020-11-11 06:55:00|6892.2|6890.4|6891.5|6888.5|6894.9|6892.4|6890.6|6888.3|216
1605078000000|2020-11-11 07:00:00|6891.4|6888.4|6894.4|6892.6|6896.1|6893.9|6891.4|6888.4|297
1605078300000|2020-11-11 07:05:00|6894.3|6892.5|6897.3|6895.5|6898.2|6896.4|6894.2|6892.4|282
1605078600000|2020-11-11 07:10:00|6897.6|6895.8|6900.2|6898.4|6901.8|6899.5|6895.5|6893.3|290
1605078900000|2020-11-11 07:15:00|6900.1|6898.3|6897.1|6895.3|6901.2|6898.9|6896.5|6894.1|304
1605079200000|2020-11-11 07:20:00|6897|6895.2|6893.7|6891.9|6898.9|6896.5|6893.5|6891.2|262
1605079500000|2020-11-11 07:25:00|6893.5|6891.7|6895.3|6893.5|6896|6894.2|6893.5|6891.6|248
1605079800000|2020-11-11 07:30:00|6895.2|6893.4|6897.3|6894.3|6897.4|6895|6893.3|6891.3|250
1605080100000|2020-11-11 07:35:00|6897.2|6894.2|6895.1|6893.3|6897.3|6894.9|6895.1|6893.1|239
1605080400000|2020-11-11 07:40:00|6894.8|6893|6891.7|6889.9|6895.8|6893.4|6891.6|6889.8|257
1605080700000|2020-11-11 07:45:00|6891.6|6889.8|6888.5|6885.5|6892.3|6890.2|6887.3|6885|403
1605081000000|2020-11-11 07:50:00|6888|6886.2|6887|6885.2|6890.7|6888.3|6885.6|6883.7|383
1605081300000|2020-11-11 07:55:00|6886.9|6885.1|6883.8|6882|6888.6|6886.4|6883|6880.6|345
1605081600000|2020-11-11 08:00:00|6883.9|6882.1|6889|6887.2|6889.3|6887.4|6883.7|6881.5|393
1605081900000|2020-11-11 08:05:00|6889.1|6887.3|6889.7|6887.9|6891|6889.2|6887|6885.2|285
1605082200000|2020-11-11 08:10:00|6889.8|6888|6885.8|6884|6889.8|6888|6884.7|6882.9|339
1605082500000|2020-11-11 08:15:00|6885.5|6883.7|6881.2|6878.2|6886|6883.8|6879.5|6877.7|435
1605082800000|2020-11-11 08:20:00|6881.3|6878.3|6874|6872.2|6882.7|6880.2|6873.5|6871.7|398
1605083100000|2020-11-11 08:25:00|6873.9|6872.1|6876.1|6874.3|6879.2|6877.4|6873.6|6871.8|371
1605083400000|2020-11-11 08:30:00|6876.2|6874.4|6879.3|6877.5|6879.9|6878.1|6874.9|6873.1|370
1605083700000|2020-11-11 08:35:00|6879.4|6877.6|6880.7|6878.9|6881.8|6879.8|6878.6|6876.8|398
1605084000000|2020-11-11 08:40:00|6880.8|6879|6883.9|6882.1|6884.3|6882.5|6879.7|6877.9|308
1605084300000|2020-11-11 08:45:00|6883.8|6882|6886.9|6885.1|6887.9|6886.1|6883.8|6882|379
1605084600000|2020-11-11 08:50:00|6886.8|6885|6880.3|6878.5|6887.2|6885.2|6879.6|6877.6|363
1605084900000|2020-11-11 08:55:00|6880.4|6878.6|6885.5|6882.5|6886.3|6883.9|6879.8|6877.5|333
1605085200000|2020-11-11 09:00:00|6884.6|6882.8|6887.1|6885.3|6887.2|6885.4|6884.2|6881.8|342
1605085500000|2020-11-11 09:05:00|6887|6885.2|6888.6|6886.8|6892.2|6890.4|6887|6885.2|330
1605085800000|2020-11-11 09:10:00|6888.7|6886.9|6889.2|6887.4|6893.3|6891.5|6886.6|6884.6|339
1605086100000|2020-11-11 09:15:00|6889.3|6887.5|6892.2|6890.4|6893.8|6892|6887.4|6885.6|337
1605086400000|2020-11-11 09:20:00|6892.3|6890.5|6890.7|6888.9|6894.1|6892.3|6890.5|6888.2|310
1605086700000|2020-11-11 09:25:00|6890.6|6888.8|6892.9|6891.1|6893.1|6891.3|6890.4|6888.2|224
1605087000000|2020-11-11 09:30:00|6892.8|6891|6897.7|6895.9|6898.6|6896.3|6889.7|6887.9|491
1605087300000|2020-11-11 09:35:00|6898.5|6895.5|6893|6891.2|6898.8|6896.3|6890.9|6888.8|403
1605087600000|2020-11-11 09:40:00|6892.9|6891.1|6887.9|6886.1|6896.4|6894.2|6887.9|6885.8|422
1605087900000|2020-11-11 09:45:00|6888.2|6886.4|6885.2|6883.4|6890.2|6888|6884.2|6882.4|347
1605088200000|2020-11-11 09:50:00|6885|6883.2|6887.8|6886|6889.2|6887.3|6884.9|6883.1|305
1605088500000|2020-11-11 09:55:00|6887.9|6886.1|6887.9|6886.1|6889.1|6886.9|6885.7|6883.6|311
1605088800000|2020-11-11 10:00:00|6887.7|6885.9|6888|6886.2|6889.6|6887.3|6886.5|6884.2|312
1605089100000|2020-11-11 10:05:00|6887.9|6886.1|6891|6889.2|6891.6|6889.8|6887.8|6886|334
1605089400000|2020-11-11 10:10:00|6890.8|6889|6883.9|6882.1|6891.6|6889.4|6882.8|6881|342
1605089700000|2020-11-11 10:15:00|6883.8|6882|6885|6883.2|6886.7|6884.2|6883|6880.7|206
1605090000000|2020-11-11 10:20:00|6885.1|6883.3|6884.4|6882.6|6886.6|6884.6|6884|6881.8|251
1605090300000|2020-11-11 10:25:00|6884.3|6882.5|6886.1|6883.1|6886.1|6883.7|6883.6|6881.8|198
1605090600000|2020-11-11 10:30:00|6886|6883|6885.8|6884|6887.7|6885.9|6884.5|6882.1|185
1605090900000|2020-11-11 10:35:00|6886.5|6883.5|6885.9|6882.9|6886.5|6884|6882.6|6880.8|245
1605091200000|2020-11-11 10:40:00|6886|6883|6886.7|6884.9|6887.9|6885.5|6883.5|6881.7|328
1605091500000|2020-11-11 10:45:00|6886.8|6885|6883.2|6881.4|6887.8|6885.3|6883.1|6881.3|267
1605091800000|2020-11-11 10:50:00|6883.3|6881.5|6883.3|6881.5|6885.5|6883.1|6881.7|6879.9|329
1605092100000|2020-11-11 10:55:00|6883.2|6881.4|6885.7|6883.9|6887.2|6885.4|6881.6|6879.8|275
1605092400000|2020-11-11 11:00:00|6885.5|6883.7|6891.3|6889.5|6891.8|6890|6885.2|6883|308
1605092700000|2020-11-11 11:05:00|6891.2|6889.4|6889.8|6888|6891.9|6889.8|6889.7|6887.9|295
1605093000000|2020-11-11 11:10:00|6889.7|6887.9|6885.1|6883.3|6889.8|6888|6884.3|6882.3|303
1605093300000|2020-11-11 11:15:00|6885.2|6883.4|6885.7|6883.9|6891|6889|6885.2|6882.7|308
1605093600000|2020-11-11 11:20:00|6886.4|6883.4|6885.8|6884|6886.7|6884.9|6883.6|6881.8|234
1605093900000|2020-11-11 11:25:00|6885.9|6884.1|6890|6888.2|6890.2|6888.4|6885.8|6883.4|245
1605094200000|2020-11-11 11:30:00|6890.1|6888.3|6885.9|6884.1|6890.8|6889|6885.8|6883.9|305
1605094500000|2020-11-11 11:35:00|6886|6884.2|6884.3|6882.5|6886.4|6884.2|6883|6881.2|266
1605094800000|2020-11-11 11:40:00|6884.6|6882.8|6883.7|6881.9|6885.3|6882.9|6882.6|6880.6|271
1605095100000|2020-11-11 11:45:00|6883.8|6882|6883.1|6881.3|6886.8|6884.2|6883|6881.1|221
1605095400000|2020-11-11 11:50:00|6883|6881.2|6884.8|6883|6884.8|6883|6881|6878.4|302
1605095700000|2020-11-11 11:55:00|6884.7|6882.9|6881.2|6878.2|6885|6883.2|6880.6|6878.1|271
1605096000000|2020-11-11 12:00:00|6881.3|6878.3|6874.6|6872.8|6881.4|6878.9|6873.6|6871.3|392
1605096300000|2020-11-11 12:05:00|6874.7|6872.9|6873.7|6871.9|6876.8|6874.8|6873.6|6871.5|308
1605096600000|2020-11-11 12:10:00|6873.6|6871.8|6869.7|6867.9|6874.5|6872.7|6869.7|6867.5|335
1605096900000|2020-11-11 12:15:00|6869.8|6868|6877.4|6875.6|6877.4|6875.6|6869.7|6867.5|345
1605097200000|2020-11-11 12:20:00|6877.3|6875.5|6878|6876.2|6879.5|6877.2|6877|6875.2|256
1605097500000|2020-11-11 12:25:00|6877.9|6876.1|6875.8|6874|6878.6|6876.7|6874.4|6872.4|252
1605097800000|2020-11-11 12:30:00|6875.7|6873.9|6875.7|6873.9|6877.5|6875.2|6874.9|6872.5|312
1605098100000|2020-11-11 12:35:00|6875.9|6874.1|6871.7|6869.9|6876.4|6874.1|6870.7|6868.5|270
1605098400000|2020-11-11 12:40:00|6871.8|6870|6869.2|6867.4|6871.8|6870|6869.1|6867.3|301
1605098700000|2020-11-11 12:45:00|6869.1|6867.3|6866.1|6864.3|6870.5|6868.1|6863.7|6861.3|363
1605099000000|2020-11-11 12:50:00|6866.2|6864.4|6872|6870.2|6873.4|6871.3|6866.1|6863.7|271
1605099300000|2020-11-11 12:55:00|6871.9|6870.1|6875.8|6872.8|6875.8|6873.5|6871.9|6870.1|252
1605099600000|2020-11-11 13:00:00|6875.1|6873.3|6877.5|6874.5|6877.6|6875.6|6871.5|6869|366
1605099900000|2020-11-11 13:05:00|6877.7|6874.7|6874.9|6873.1|6877.7|6875.2|6872.7|6870.2|269
1605100200000|2020-11-11 13:10:00|6874.8|6873|6876.4|6874.6|6877.4|6875.3|6873.8|6871.4|311
1605100500000|2020-11-11 13:15:00|6876.5|6874.7|6875.7|6873.9|6877.1|6875.3|6873.7|6871.7|278
1605100800000|2020-11-11 13:20:00|6875.6|6873.8|6875.3|6873.5|6876.4|6874.1|6873|6871.2|265
1605101100000|2020-11-11 13:25:00|6875.2|6873.4|6875.2|6873.4|6877.2|6875.1|6874.4|6872.2|293
1605101400000|2020-11-11 13:30:00|6875.3|6873.5|6873|6871.2|6876.3|6874|6872.5|6870.4|276
1605101700000|2020-11-11 13:35:00|6872.8|6871|6875.1|6873.3|6876.6|6874.8|6872.8|6871|261
1605102000000|2020-11-11 13:40:00|6875.3|6873.5|6874.3|6872.5|6875.7|6873.9|6872.2|6870.2|288
1605102300000|2020-11-11 13:45:00|6874.4|6872.6|6875.9|6874.1|6877.3|6875.2|6872.8|6871|285
1605102600000|2020-11-11 13:50:00|6875.6|6873.8|6877.2|6875.4|6879|6877.1|6875.6|6873.8|249
1605102900000|2020-11-11 13:55:00|6877.1|6875.3|6879.7|6876.7|6879.7|6877.4|6874.3|6872.5|301
1605103200000|2020-11-11 14:00:00|6879|6877.2|6878.4|6876.6|6879.9|6877.5|6877|6875|280
1605103500000|2020-11-11 14:05:00|6878.3|6876.5|6876|6874.2|6878.5|6876.6|6872.3|6870.5|337
1605103800000|2020-11-11 14:10:00|6876.1|6874.3|6881|6879.2|6881.3|6879.4|6876.1|6874.3|282
1605104100000|2020-11-11 14:15:00|6880.5|6878.7|6877.3|6875.5|6880.7|6878.7|6877.2|6875.4|281
1605104400000|2020-11-11 14:20:00|6877.2|6875.4|6878.8|6877|6879.8|6877.3|6876.8|6875|288
1605104700000|2020-11-11 14:25:00|6878.7|6876.9|6878.4|6875.4|6880.6|6878.7|6876.6|6874.3|255
1605105000000|2020-11-11 14:30:00|6877.9|6876.1|6877.1|6875.3|6878.6|6876.3|6873.8|6871.9|458
1605105300000|2020-11-11 14:35:00|6876.9|6875.1|6873.8|6872|6878.7|6876.7|6873.6|6871.5|365
1605105600000|2020-11-11 14:40:00|6873.9|6872.1|6877.1|6874.1|6877.1|6874.4|6872|6870.2|328
1605105900000|2020-11-11 14:45:00|6876.5|6874.7|6874.8|6873|6877.6|6875.5|6874|6872.2|302
1605106200000|2020-11-11 14:50:00|6874.7|6872.9|6875.7|6873.9|6876.7|6874.4|6873|6870.7|296
1605106500000|2020-11-11 14:55:00|6875.6|6873.8|6872.3|6870.5|6876.1|6873.8|6872.2|6870.4|359
1605106800000|2020-11-11 15:00:00|6872.6|6870.8|6867.8|6866|6873.3|6871.5|6867|6865.2|366
1605107100000|2020-11-11 15:05:00|6867.3|6865.5|6870|6867|6870.1|6868.3|6867.2|6865.3|304
1605107400000|2020-11-11 15:10:00|6870.1|6867.1|6868.7|6866.9|6870.2|6868.4|6867.2|6865.4|321
1605107700000|2020-11-11 15:15:00|6868.8|6867|6869.1|6867.3|6869.6|6867.8|6865.5|6863.4|350
1605108000000|2020-11-11 15:20:00|6869.2|6867.4|6868|6866.2|6870|6868.1|6867.5|6865.5|301
1605108300000|2020-11-11 15:25:00|6868.1|6866.3|6875.1|6873.3|6875.7|6873.8|6868|6866.2|337
1605108600000|2020-11-11 15:30:00|6875.2|6873.4|6872.9|6871.1|6875.5|6873.7|6871|6869.2|278
1605108900000|2020-11-11 15:35:00|6873|6871.2|6870|6868.2|6874.4|6872.6|6869.8|6867.3|304
1605109200000|2020-11-11 15:40:00|6869.9|6868.1|6867.9|6866.1|6870.8|6868.5|6866.9|6865.1|290
1605109500000|2020-11-11 15:45:00|6868.2|6866.4|6868.8|6867|6869.4|6867.6|6867.6|6865.8|344
1605109800000|2020-11-11 15:50:00|6868.9|6867.1|6866.2|6864.4|6870|6868.2|6866.1|6864.3|319
1605110100000|2020-11-11 15:55:00|6866.3|6864.5|6869.4|6867.6|6869.7|6867.9|6866.2|6864.4|245
1605110400000|2020-11-11 16:00:00|6869.5|6867.7|6868.5|6866.7|6869.5|6867.7|6867.1|6865.3|222
1605110700000|2020-11-11 16:05:00|6868.6|6866.8|6869.5|6867.7|6871.4|6869.6|6868.6|6866.8|243
1605111000000|2020-11-11 16:10:00|6869.4|6867.6|6869.3|6867.5|6870.9|6869.1|6868.6|6866.8|242
1605111300000|2020-11-11 16:15:00|6869.6|6867.8|6869.7|6867.9|6871.1|6869.3|6868|6866.2|209
1605111600000|2020-11-11 16:20:00|6869.6|6867.8|6867.2|6865.4|6869.8|6868|6866.2|6864.4|193
1605111900000|2020-11-11 16:25:00|6867.3|6865.5|6870.2|6868.4|6870.8|6869|6867.2|6865.4|262
1605112200000|2020-11-11 16:30:00|6870.1|6868.3|6871|6869.2|6873.1|6871.3|6869.5|6867.7|317
1605112500000|2020-11-11 16:35:00|6870.8|6869|6869.1|6867.3|6871.3|6869.5|6867.6|6865.8|325
1605112800000|2020-11-11 16:40:00|6869.3|6867.5|6870.1|6868.3|6871.2|6869.4|6869.1|6867.3|263
1605113100000|2020-11-11 16:45:00|6870|6868.2|6870.9|6869.1|6871.5|6869.1|6867.8|6866|282
1605113400000|2020-11-11 16:50:00|6871|6869.2|6873.9|6872.1|6874.8|6873|6870.9|6869.1|263
1605113700000|2020-11-11 16:55:00|6873.8|6872|6872.8|6871|6875.1|6873.3|6872.2|6870.3|209
1605114000000|2020-11-11 17:00:00|6872.9|6871.1|6873.4|6871.6|6874.6|6872.5|6872.7|6870.9|157
1605114300000|2020-11-11 17:05:00|6873.5|6871.7|6874.9|6873.1|6875.1|6873.3|6872.2|6870.4|252
1605114600000|2020-11-11 17:10:00|6875|6873.2|6873.7|6871.9|6876.1|6874.3|6873.7|6871.9|165
1605114900000|2020-11-11 17:15:00|6873.9|6872.1|6872.9|6871.1|6874.7|6872.3|6870.9|6869.1|265
1605115200000|2020-11-11 17:20:00|6872.8|6871|6872|6870.2|6873.5|6871.3|6871.3|6869.5|226
1605115500000|2020-11-11 17:25:00|6872.1|6870.3|6873.8|6872|6874.3|6872.5|6871.4|6869.6|241
1605115800000|2020-11-11 17:30:00|6873.7|6871.9|6876.5|6874.7|6877.2|6875.4|6873.7|6871.9|248
1605116100000|2020-11-11 17:35:00|6876.9|6875.1|6875.9|6874.1|6878.1|6876.2|6875.9|6874.1|317
1605116400000|2020-11-11 17:40:00|6876|6874.2|6877|6875.2|6877.1|6875.3|6875.8|6873.7|135
1605116700000|2020-11-11 17:45:00|6876.9|6875.1|6875.8|6874|6877.1|6875.3|6874.8|6873|176
1605117000000|2020-11-11 17:50:00|6875.7|6873.9|6876.9|6875.1|6877|6875.2|6875.2|6873.4|212
1605117300000|2020-11-11 17:55:00|6876.8|6875|6878|6875|6878.7|6876.9|6876.5|6874.7|169
1605117600000|2020-11-11 18:00:00|6878.1|6875.1|6876.7|6874.9|6878.1|6875.6|6875.6|6873.3|129
1605117900000|2020-11-11 18:05:00|6876.8|6875|6879|6877.2|6879.9|6877.6|6876.7|6874.9|82
1605118200000|2020-11-11 18:10:00|6878.9|6877.1|6877.6|6875.8|6879.6|6877.2|6877.5|6875.7|97
1605118500000|2020-11-11 18:15:00|6877.5|6875.7|6877.9|6876.1|6878.6|6876.5|6876.4|6874.6|85
1605118800000|2020-11-11 18:20:00|6877.8|6876|6878|6876.2|6878.6|6876.8|6877.6|6875.5|106
1605119100000|2020-11-11 18:25:00|6877.9|6876.1|6879.6|6877.8|6881|6878.7|6877.2|6875.4|135
1605119400000|2020-11-11 18:30:00|6879.5|6877.7|6878.1|6876.3|6879.5|6877.7|6877.6|6875.4|115
1605119700000|2020-11-11 18:35:00|6878.4|6876.6|6878.6|6876.8|6879.7|6877.9|6877.7|6875.4|113
1605120000000|2020-11-11 18:40:00|6878.7|6876.9|6878.6|6876.8|6879.6|6877.8|6878|6876.2|105
1605120300000|2020-11-11 18:45:00|6878.5|6876.7|6878.9|6877.1|6879.8|6878|6878.5|6876.2|131
1605120600000|2020-11-11 18:50:00|6878.8|6877|6878.7|6876.9|6879.3|6877|6877.7|6875.5|104
1605120900000|2020-11-11 18:55:00|6878.8|6877|6878.7|6876.9|6879.1|6877|6876.9|6874.3|179
1605121200000|2020-11-11 19:00:00|6878.6|6876.8|6880.8|6879|6882.3|6879.8|6878.4|6876.6|146
1605121500000|2020-11-11 19:05:00|6880.2|6878.4|6882.1|6880.3|6882.6|6880.5|6880|6877.5|163
1605121800000|2020-11-11 19:10:00|6882|6880.2|6881.7|6879.9|6882.6|6880.3|6880.7|6878.3|161
1605122100000|2020-11-11 19:15:00|6881.8|6880|6881.9|6880.1|6882.8|6881|6881.6|6879.3|135
1605122400000|2020-11-11 19:20:00|6881.8|6880|6881.4|6879.6|6882.4|6880.3|6881|6879.2|159
1605122700000|2020-11-11 19:25:00|6881.3|6879.5|6879.1|6877.3|6881.5|6879.7|6878.8|6876.4|222
1605123000000|2020-11-11 19:30:00|6879.2|6877.4|6881|6879.2|6881.7|6879.6|6879|6877.1|161
1605123300000|2020-11-11 19:35:00|6881.1|6879.3|6882|6880.2|6882.1|6880.3|6880.4|6878.6|135
1605123600000|2020-11-11 19:40:00|6881.9|6880.1|6879.2|6877.4|6882.5|6880.3|6878.9|6876.6|200
1605123900000|2020-11-11 19:45:00|6879.3|6877.5|6879.5|6877.7|6879.8|6878|6878.2|6876.4|157
1605124200000|2020-11-11 19:50:00|6879.4|6877.6|6878.1|6876.3|6879.4|6877.6|6877.3|6875.5|140
1605124500000|2020-11-11 19:55:00|6878.2|6876.4|6882.6|6880.8|6883.4|6880.9|6877.9|6875.5|226
1605124800000|2020-11-11 20:00:00|6882.5|6880.7|6880.6|6878.8|6882.5|6880.7|6879.7|6877.3|146
1605125100000|2020-11-11 20:05:00|6880.2|6878.4|6881.2|6879.4|6881.7|6879.9|6879.8|6877.4|79
1605125400000|2020-11-11 20:10:00|6881|6879.2|6881.6|6879.8|6881.6|6879.8|6880.6|6878.3|111
1605125700000|2020-11-11 20:15:00|6881.5|6879.7|6880.9|6879.1|6881.6|6879.7|6880.2|6878.3|105
1605126000000|2020-11-11 20:20:00|6880.8|6879|6879.5|6877.7|6881.4|6879|6879.5|6877.4|113
1605126300000|2020-11-11 20:25:00|6879.6|6877.8|6879.3|6877.5|6880.3|6877.9|6878.9|6877|118
1605126600000|2020-11-11 20:30:00|6879.4|6877.6|6880.3|6877.3|6880.9|6878.8|6879.3|6877.2|128
1605126900000|2020-11-11 20:35:00|6880.2|6877.2|6879.7|6877.9|6880.4|6878.1|6879.1|6876.9|116
1605127200000|2020-11-11 20:40:00|6879.6|6877.8|6880.6|6878.8|6882.1|6879.8|6878.9|6876.5|160
1605127500000|2020-11-11 20:45:00|6880.5|6878.7|6882.7|6880.9|6883.3|6881|6880.2|6877.8|161
1605127800000|2020-11-11 20:50:00|6882.8|6881|6887.1|6884.1|6888|6885|6882.8|6881|181
1605128100000|2020-11-11 20:55:00|6887|6884|6887.1|6884.1|6887.4|6884.9|6885.3|6883.1|189
1605128400000|2020-11-11 21:00:00|6887.2|6884.2|6887.4|6884.4|6887.5|6885|6883.7|6881.2|170
1605128700000|2020-11-11 21:05:00|6887.3|6884.3|6886.4|6883.4|6887.5|6885|6885.7|6883.3|107
1605129000000|2020-11-11 21:10:00|6885.8|6884|6887.4|6884.4|6887.5|6885|6885.7|6883.4|60
1605129300000|2020-11-11 21:15:00|6887.3|6884.3|6887.4|6885.6|6888.1|6885.7|6886.7|6884.3|77
1605129600000|2020-11-11 21:20:00|6888.2|6885.2|6889.5|6887.7|6889.6|6887.8|6887.4|6885.1|85
1605129900000|2020-11-11 21:25:00|6889.6|6887.8|6887.8|6886|6889.7|6887.9|6887.6|6885.4|120
1605130200000|2020-11-11 21:30:00|6887.7|6885.9|6886.3|6883.3|6888.2|6885.9|6885.5|6883.1|123
1605130500000|2020-11-11 21:35:00|6886.2|6883.2|6884.6|6882.8|6886.2|6883.6|6883.5|6881.1|131
1605130800000|2020-11-11 21:40:00|6884.5|6882.7|6884.3|6881.3|6885.3|6882.7|6883.4|6881.1|85
1605131100000|2020-11-11 21:45:00|6884.2|6881.2|6884.1|6881.1|6884.4|6881.9|6883.6|6880.7|84
1605131400000|2020-11-11 21:50:00|6884|6881|6884.2|6881.2|6884.4|6881.4|6883.2|6880.8|86
1605131700000|2020-11-11 21:55:00|6884.3|6881.3|6883.8|6880.8|6884.6|6881.6|6883.3|6880.3|177
1605132000000|2020-11-11 22:00:00|6883.7|6880.7|6883.4|6880.4|6883.7|6880.7|6883.4|6880.4|16
1605132300000|2020-11-11 22:05:00|6883.8|6880.2|6883.6|6880.6|6884.5|6880.9|6883.3|6880.1|124
1605132600000|2020-11-11 22:10:00|6883.7|6880.7|6884.2|6880.8|6884.5|6880.8|6883.4|6880.4|102
1605132900000|2020-11-11 22:15:00|6883.8|6880.6|6883.6|6880.6|6884.4|6880.8|6883.3|6880.3|89
1605133200000|2020-11-11 22:20:00|6883.7|6880.7|6883.7|6880.7|6884.7|6881|6883.4|6880.4|84
1605133500000|2020-11-11 22:25:00|6883.9|6880.9|6883.2|6880.2|6884.1|6881.1|6883.1|6879.8|127
1605133800000|2020-11-11 22:30:00|6883.1|6880.1|6881.9|6878.9|6883.4|6880.2|6881.7|6878.7|115
1605134100000|2020-11-11 22:35:00|6882.1|6879|6883.6|6880.6|6883.9|6880.9|6881.6|6878.6|138
1605134400000|2020-11-11 22:40:00|6883.7|6880.7|6883.5|6880.1|6884|6880.8|6882.2|6879|171
1605134700000|2020-11-11 22:45:00|6883.6|6880.2|6883.5|6880.5|6884.2|6881.2|6882.8|6879.8|138
1605135000000|2020-11-11 22:50:00|6883.6|6880.6|6883.4|6880.4|6883.8|6880.7|6883|6880|116
1605135300000|2020-11-11 22:55:00|6883.2|6880.2|6884.2|6881.2|6884.6|6881.6|6883|6880|181
1605135600000|2020-11-11 23:00:00|6884.3|6881.3|6885.4|6882.4|6885.5|6882.5|6883.2|6880.2|181
1605135900000|2020-11-11 23:05:00|6885.6|6882.6|6885.8|6882.8|6886.8|6883.8|6885.2|6882.2|102
1605136200000|2020-11-11 23:10:00|6885.7|6882.7|6885.4|6882.4|6886|6883|6885.1|6882.1|164
1605136500000|2020-11-11 23:15:00|6885.3|6882.3|6885.4|6882.4|6885.5|6882.6|6883.9|6881.3|134
1605136800000|2020-11-11 23:20:00|6885.3|6882.3|6885|6882|6885.8|6883.3|6884.1|6881.7|109
1605137100000|2020-11-11 23:25:00|6885.1|6882.1|6885|6882|6885.2|6882.8|6884.6|6881.7|92
1605137400000|2020-11-11 23:30:00|6885.1|6882.1|6885.2|6882.2|6886.1|6883.1|6884.2|6881.8|131
1605137700000|2020-11-11 23:35:00|6885.1|6882.1|6885.7|6882.7|6886|6883|6885|6882|120
1605138000000|2020-11-11 23:40:00|6885.8|6882.8|6884|6881|6885.8|6882.8|6883.8|6880.9|99
1605138300000|2020-11-11 23:45:00|6883.9|6880.9|6892.9|6889.9|6893.1|6890.1|6881.8|6879.4|315
1605138600000|2020-11-11 23:50:00|6892.8|6889.8|6901.2|6898.2|6901.5|6898.5|6892.6|6889.6|349
1605138900000|2020-11-11 23:55:00|6901.1|6898.1|6903|6900|6903.4|6900.6|6900.4|6897.4|236
1605139200000|2020-11-12 00:00:00|6903.1|6900.1|6898.3|6895.3|6903.1|6900.3|6893.9|6890.9|411
1605139500000|2020-11-12 00:05:00|6898.2|6895.2|6897.8|6894.8|6899.2|6896.6|6895.3|6893|276
1605139800000|2020-11-12 00:10:00|6897.1|6895.3|6897.2|6894.2|6897.9|6895.5|6896|6894|196
1605140100000|2020-11-12 00:15:00|6897.1|6894.1|6892.7|6890.9|6897.2|6894.9|6891.6|6889.2|241
1605140400000|2020-11-12 00:20:00|6892.8|6891|6889.8|6888|6894.2|6891.8|6889.8|6887.4|184
1605140700000|2020-11-12 00:25:00|6889.9|6888.1|6890.3|6888.5|6892.4|6890|6889.4|6887.6|166
1605141000000|2020-11-12 00:30:00|6890.2|6888.4|6892.3|6889.3|6892.3|6889.9|6890.2|6888.4|143
1605141300000|2020-11-12 00:35:00|6892.4|6889.4|6894.7|6892.9|6896|6893.8|6891.7|6889.3|220
1605141600000|2020-11-12 00:40:00|6894.8|6893|6897.8|6896|6898.2|6896.4|6894.7|6892.8|185
1605141900000|2020-11-12 00:45:00|6897.9|6896.1|6898.8|6897|6899.5|6897.6|6896.7|6894.9|216
1605142200000|2020-11-12 00:50:00|6898.7|6896.9|6895.9|6892.9|6898.8|6897|6894.9|6892.4|195
1605142500000|2020-11-12 00:55:00|6896|6893|6897.7|6895.9|6898.6|6896.8|6893.9|6892|253
1605142800000|2020-11-12 01:00:00|6897.4|6895.6|6895.5|6892.5|6897.9|6895.8|6894.6|6892.4|317
1605143100000|2020-11-12 01:05:00|6895.4|6892.4|6900.1|6898.3|6901.7|6899.7|6895.4|6892.4|278
1605143400000|2020-11-12 01:10:00|6900.2|6898.4|6901.8|6900|6902.7|6900.4|6898.3|6896.5|247
1605143700000|2020-11-12 01:15:00|6902.1|6900.3|6910.3|6907.3|6914.4|6911.4|6901|6898.9|375
1605144000000|2020-11-12 01:20:00|6910.4|6907.4|6914.6|6912.8|6916|6913.7|6907.6|6904.6|321
1605144300000|2020-11-12 01:25:00|6914.7|6912.9|6909.6|6907.8|6915.7|6913.6|6908.7|6906.9|272
1605144600000|2020-11-12 01:30:00|6909.8|6908|6904.6|6902.8|6909.8|6908|6904.6|6902.8|303
1605144900000|2020-11-12 01:35:00|6904.7|6902.9|6902.7|6899.7|6906|6903.9|6901.8|6899.4|290
1605145200000|2020-11-12 01:40:00|6902.8|6899.8|6903.4|6900.4|6903.5|6901.5|6900.7|6898.3|314
1605145500000|2020-11-12 01:45:00|6902.7|6900.9|6902.3|6899.3|6905|6902.8|6901|6898.8|244
1605145800000|2020-11-12 01:50:00|6901.8|6900|6898.3|6896.5|6904|6901.7|6898.2|6895.9|256
1605146100000|2020-11-12 01:55:00|6898.1|6896.3|6899.8|6898|6900.2|6898.1|6897.7|6895.3|238
1605146400000|2020-11-12 02:00:00|6899.9|6898.1|6899.4|6896.4|6902.9|6900.7|6899.2|6896.4|258
1605146700000|2020-11-12 02:05:00|6899.5|6896.5|6899.6|6896.6|6902.6|6899.8|6898.1|6895.5|284
1605147000000|2020-11-12 02:10:00|6899.5|6896.5|6896.7|6894.9|6899.8|6896.9|6896.2|6894.2|235
1605147300000|2020-11-12 02:15:00|6896.6|6894.8|6897.8|6896|6898.7|6896.3|6894.4|6891.8|275
1605147600000|2020-11-12 02:20:00|6897.7|6895.9|6896|6894.2|6899.4|6897|6895.5|6893.2|230
1605147900000|2020-11-12 02:25:00|6895.9|6894.1|6893.8|6892|6897|6894.8|6893.5|6891.3|208
1605148200000|2020-11-12 02:30:00|6893.9|6892.1|6895.9|6892.9|6895.9|6893.5|6892.7|6890.9|220
1605148500000|2020-11-12 02:35:00|6895.8|6892.8|6895.1|6893.3|6895.9|6893.6|6894.1|6891.5|139
1605148800000|2020-11-12 02:40:00|6895|6893.2|6894.8|6893|6896.5|6894.4|6893.7|6891.9|148
1605149100000|2020-11-12 02:45:00|6894.7|6892.9|6895.3|6893.5|6895.7|6893.9|6893.9|6891.7|191
1605149400000|2020-11-12 02:50:00|6895.2|6893.4|6894|6892.2|6895.8|6893.9|6893.9|6892.1|174
1605149700000|2020-11-12 02:55:00|6893.9|6892.1|6896.1|6894.3|6896.2|6894.4|6892.9|6890.5|220
1605150000000|2020-11-12 03:00:00|6896.2|6894.4|6897.1|6894.1|6898.4|6896.3|6895.6|6893.7|177
1605150300000|2020-11-12 03:05:00|6896.8|6895|6892.9|6891.1|6897.3|6895|6892.8|6890.9|179
1605150600000|2020-11-12 03:10:00|6892.8|6891|6892.5|6889.5|6893.5|6891.6|6891.8|6889.4|169
1605150900000|2020-11-12 03:15:00|6892.6|6889.6|6890.9|6889.1|6892.6|6890.8|6890.8|6889|115
1605151200000|2020-11-12 03:20:00|6890.7|6888.9|6889.8|6888|6893|6891.1|6889.3|6887.4|169
1605151500000|2020-11-12 03:25:00|6889.7|6887.9|6891.6|6888.6|6892|6889.9|6888.8|6887|202
1605151800000|2020-11-12 03:30:00|6891.7|6888.7|6888.8|6887|6891.7|6889.2|6887.9|6885.2|223
1605152100000|2020-11-12 03:35:00|6889.5|6886.5|6888.8|6887|6889.6|6887.3|6888|6885.7|247
1605152400000|2020-11-12 03:40:00|6888.7|6886.9|6888.9|6887.1|6891.4|6889.2|6888.2|6886.4|155
1605152700000|2020-11-12 03:45:00|6888.4|6886.6|6887|6885.2|6889.2|6887.4|6885.8|6883.5|231
1605153000000|2020-11-12 03:50:00|6887.1|6885.3|6890|6888.2|6890.7|6888.5|6887.1|6885.2|172
1605153300000|2020-11-12 03:55:00|6889.7|6887.9|6887|6885.2|6890.2|6888|6887|6885|221
1605153600000|2020-11-12 04:00:00|6887.6|6885.8|6887.1|6884.1|6888.1|6886.3|6886.1|6884.1|236
1605153900000|2020-11-12 04:05:00|6886.2|6884.4|6886.8|6885|6887.8|6885.5|6885.4|6883.2|135
1605154200000|2020-11-12 04:10:00|6886.9|6885.1|6884.4|6882.6|6887.9|6885.6|6884.4|6882.3|135
1605154500000|2020-11-12 04:15:00|6884.5|6882.7|6881.5|6879.7|6884.9|6882.7|6881.5|6879.5|225
1605154800000|2020-11-12 04:20:00|6881.4|6879.6|6878.5|6876.7|6881.5|6879.7|6877.9|6875.6|236
1605155100000|2020-11-12 04:25:00|6879.1|6876.1|6879.6|6877.8|6879.7|6877.9|6878.4|6875.9|121
1605155400000|2020-11-12 04:30:00|6879.5|6877.7|6878.6|6876.8|6880.7|6878.9|6877.9|6875.9|111
1605155700000|2020-11-12 04:35:00|6878.7|6876.9|6878.4|6876.6|6879.5|6877.7|6877.9|6875.4|184
1605156000000|2020-11-12 04:40:00|6878.5|6876.7|6879.1|6876.1|6879.5|6877.3|6877.9|6876|145
1605156300000|2020-11-12 04:45:00|6878.5|6876.7|6879.4|6876.4|6880|6878.2|6877.6|6875.3|167
1605156600000|2020-11-12 04:50:00|6879.3|6876.3|6876.4|6874.6|6879.4|6876.8|6875.9|6874.1|180
1605156900000|2020-11-12 04:55:00|6876.3|6874.5|6874.6|6872.8|6876.7|6874.5|6874|6871.8|211
1605157200000|2020-11-12 05:00:00|6874.7|6872.9|6874|6872.2|6874.9|6872.9|6873.7|6871.2|166
1605157500000|2020-11-12 05:05:00|6874.1|6872.3|6877.5|6874.5|6878.5|6876.4|6874|6872.2|194
1605157800000|2020-11-12 05:10:00|6877.4|6874.4|6878|6876.2|6878.6|6876.5|6876.9|6874.2|139
1605158100000|2020-11-12 05:15:00|6877.9|6876.1|6877.6|6875.8|6879|6876.7|6877.2|6875.4|117
1605158400000|2020-11-12 05:20:00|6878|6876.2|6879.2|6877.4|6879.8|6877.7|6877.6|6875.3|122
1605158700000|2020-11-12 05:25:00|6879.1|6877.3|6878|6876.2|6879.9|6877.9|6876.8|6874.4|192
1605159000000|2020-11-12 05:30:00|6878.2|6876.4|6877.2|6874.2|6879.7|6877.8|6877|6874.1|229
1605159300000|2020-11-12 05:35:00|6877.4|6874.4|6877.3|6875.5|6877.4|6875.5|6875.4|6873.6|207
1605159600000|2020-11-12 05:40:00|6877.2|6875.4|6877.2|6875.4|6878.3|6876.5|6876.7|6874.4|117
1605159900000|2020-11-12 05:45:00|6877.1|6875.3|6876.1|6874.3|6877.8|6875.6|6875.4|6873.2|155
1605160200000|2020-11-12 05:50:00|6876.2|6874.4|6876.4|6873.4|6876.8|6874.6|6875.7|6873.3|141
1605160500000|2020-11-12 05:55:00|6876.5|6873.5|6872.8|6871|6876.5|6873.5|6871.9|6869.6|243
1605160800000|2020-11-12 06:00:00|6872.7|6870.9|6872.7|6870.9|6874.4|6872.3|6871.8|6869.5|251
1605161100000|2020-11-12 06:05:00|6872.8|6871|6870.9|6869.1|6873.7|6871.9|6870.7|6868.9|137
1605161400000|2020-11-12 06:10:00|6870.8|6869|6866.8|6865|6871.1|6869|6866.8|6864.9|229
1605161700000|2020-11-12 06:15:00|6866.9|6865.1|6867.1|6864.1|6868.3|6865.9|6865.2|6862.5|251
1605162000000|2020-11-12 06:20:00|6867.2|6864.2|6867.4|6864.4|6868.7|6866.3|6864.8|6862.2|236
1605162300000|2020-11-12 06:25:00|6867.5|6864.5|6867.3|6864.3|6868.4|6865.9|6866.1|6863.2|195
1605162600000|2020-11-12 06:30:00|6867.4|6864.4|6864.8|6863|6868.2|6865.7|6862.6|6860.4|204
1605162900000|2020-11-12 06:35:00|6864.9|6863.1|6865.6|6863.8|6866.6|6864.3|6863.6|6861.4|236
1605163200000|2020-11-12 06:40:00|6865.7|6863.9|6865.8|6864|6867|6864.7|6864.9|6863.1|208
1605163500000|2020-11-12 06:45:00|6866.7|6863.7|6868.9|6867.1|6869.8|6867.9|6865.9|6863.7|228
1605163800000|2020-11-12 06:50:00|6869|6867.2|6868.2|6866.4|6869.2|6867.2|6865.8|6863.5|200
1605164100000|2020-11-12 06:55:00|6868.3|6866.5|6866.3|6863.3|6868.6|6866.8|6865.7|6863.3|157
1605164400000|2020-11-12 07:00:00|6866.4|6863.4|6870.1|6868.3|6870.3|6868.4|6865.1|6863.3|229
1605164700000|2020-11-12 07:05:00|6870.5|6868.7|6871.7|6869.9|6872.6|6870.8|6868.8|6866.4|264
1605165000000|2020-11-12 07:10:00|6871.8|6870|6872.6|6870.8|6873.3|6871.5|6871.7|6869.9|191
1605165300000|2020-11-12 07:15:00|6872.5|6870.7|6871.1|6869.3|6872.8|6871|6869.7|6867.4|210
1605165600000|2020-11-12 07:20:00|6871|6869.2|6871.1|6869.3|6872.5|6870.3|6868.6|6866.5|242
1605165900000|2020-11-12 07:25:00|6871|6869.2|6870.2|6868.4|6871.6|6869.8|6869.7|6867.8|249
1605166200000|2020-11-12 07:30:00|6870.3|6868.5|6868.5|6866.7|6870.9|6869.1|6867.7|6865.9|203
1605166500000|2020-11-12 07:35:00|6868.6|6866.8|6873|6871.2|6873.2|6871.4|6868.6|6866.8|247
1605166800000|2020-11-12 07:40:00|6872.9|6871.1|6869.7|6867.9|6873.2|6871.4|6869.7|6867.9|170
1605167100000|2020-11-12 07:45:00|6869.8|6868|6862|6860.2|6869.8|6868|6859.6|6857.8|317
1605167400000|2020-11-12 07:50:00|6861.9|6860.1|6863.1|6861.3|6863.7|6861.3|6859.5|6857.6|304
1605167700000|2020-11-12 07:55:00|6863.2|6861.4|6863.9|6862.1|6864.5|6862.3|6860.5|6858.7|247
1605168000000|2020-11-12 08:00:00|6863.8|6862|6868|6866.2|6868.4|6866.2|6862.9|6860.8|383
1605168300000|2020-11-12 08:05:00|6867.9|6866.1|6866|6864.2|6868.6|6866.5|6864.7|6862.9|269
1605168600000|2020-11-12 08:10:00|6866.1|6864.3|6868.5|6866.7|6869.7|6867.9|6864.9|6863.1|290
1605168900000|2020-11-12 08:15:00|6868.1|6866.3|6865.3|6863.5|6868.6|6866.8|6863.4|6861.6|325
1605169200000|2020-11-12 08:20:00|6865.2|6863.4|6860.4|6858.6|6866.4|6864.4|6860.4|6858.6|260
1605169500000|2020-11-12 08:25:00|6861.1|6858.1|6865.8|6864|6866|6864.1|6860.4|6858|297
1605169800000|2020-11-12 08:30:00|6865.9|6864.1|6871.1|6869.3|6872.4|6870.1|6865.7|6863.2|334
1605170100000|2020-11-12 08:35:00|6871|6869.2|6870.9|6869.1|6873.6|6871.5|6870.3|6868.5|307
1605170400000|2020-11-12 08:40:00|6871|6869.2|6868.1|6866.3|6872.4|6870.6|6866.9|6865.1|258
1605170700000|2020-11-12 08:45:00|6868.4|6866.6|6868.8|6867|6869.2|6867.2|6865.9|6863.7|280
1605171000000|2020-11-12 08:50:00|6868.9|6867.1|6867.1|6865.3|6869.1|6867.3|6866.2|6864.1|226
1605171300000|2020-11-12 08:55:00|6867.2|6865.4|6869.2|6867.4|6869.4|6867.6|6865.5|6863.7|216
1605171600000|2020-11-12 09:00:00|6869.3|6867.5|6865.1|6863.3|6870.1|6868.2|6865.1|6863.3|308
1605171900000|2020-11-12 09:05:00|6865.2|6863.4|6861.9|6860.1|6865.6|6863.8|6861.8|6860|246
1605172200000|2020-11-12 09:10:00|6862|6860.2|6858.1|6856.3|6862.9|6860.9|6857.5|6855.7|252
1605172500000|2020-11-12 09:15:00|6858|6856.2|6860.7|6858.9|6861.6|6859.4|6857.9|6855.5|232
1605172800000|2020-11-12 09:20:00|6860.8|6859|6861.1|6859.3|6862.9|6860.8|6860|6858.2|257
1605173100000|2020-11-12 09:25:00|6861.2|6859.4|6863.9|6862.1|6865.1|6863.3|6860.5|6858.7|250
1605173400000|2020-11-12 09:30:00|6864|6862.2|6865.6|6863.8|6868|6865.7|6864|6862.2|369
1605173700000|2020-11-12 09:35:00|6865.7|6863.9|6866.1|6864.3|6869.4|6867|6865.1|6863.3|332
1605174000000|2020-11-12 09:40:00|6866.2|6864.4|6870.5|6868.7|6871.4|6869.6|6866.1|6864.3|275
1605174300000|2020-11-12 09:45:00|6870.6|6868.8|6873|6871.2|6874.1|6872.3|6869.5|6867.7|229
1605174600000|2020-11-12 09:50:00|6872.8|6871|6871.9|6870.1|6872.8|6871|6869.8|6868|283
1605174900000|2020-11-12 09:55:00|6871.8|6870|6875.3|6873.5|6876.3|6874.5|6871.3|6869.5|237
1605175200000|2020-11-12 10:00:00|6875.2|6873.4|6876.5|6874.7|6877.5|6875.7|6874.9|6873.1|248
1605175500000|2020-11-12 10:05:00|6876.6|6874.8|6874.4|6872.6|6877.2|6875.4|6874.4|6872.6|247
1605175800000|2020-11-12 10:10:00|6874.5|6872.7|6873.5|6871.7|6877.7|6875.5|6873.3|6871.4|258
1605176100000|2020-11-12 10:15:00|6873.6|6871.8|6879.1|6877.3|6879.1|6877.3|6873.6|6871.8|260
1605176400000|2020-11-12 10:20:00|6879|6877.2|6880.7|6878.9|6883.9|6882.1|6878.8|6877|331
1605176700000|2020-11-12 10:25:00|6880.8|6879|6882.3|6880.5|6883.5|6881.3|6880.4|6878.6|209
1605177000000|2020-11-12 10:30:00|6882.4|6880.6|6885.2|6883.4|6886.1|6883.8|6882|6880.1|280
1605177300000|2020-11-12 10:35:00|6885.1|6883.3|6883|6881.2|6885.6|6883.5|6882.7|6880.9|262
1605177600000|2020-11-12 10:40:00|6883.1|6881.3|6882.6|6880.8|6885.3|6883.5|6882.2|6880.4|252
1605177900000|2020-11-12 10:45:00|6882.5|6880.7|6876.7|6874.9|6882.6|6880.8|6876.6|6874.8|262
1605178200000|2020-11-12 10:50:00|6876.6|6874.8|6876.1|6874.3|6877.3|6875.5|6875.3|6873.4|161
1605178500000|2020-11-12 10:55:00|6876.3|6874.5|6874.8|6873|6877.2|6875.2|6873.8|6872|175
1605178800000|2020-11-12 11:00:00|6874.9|6873.1|6877.9|6876.1|6879.5|6877.7|6874.8|6872.4|217
1605179100000|2020-11-12 11:05:00|6878|6876.2|6879.8|6878|6880.6|6878.8|6877.4|6875.6|204
1605179400000|2020-11-12 11:10:00|6879.2|6877.4|6878.8|6877|6881.1|6879.3|6877.9|6875.9|253
1605179700000|2020-11-12 11:15:00|6879.1|6876.1|6877.9|6876.1|6879.8|6878|6877.7|6875.9|174
1605180000000|2020-11-12 11:20:00|6877.8|6876|6879.6|6877.8|6880.2|6878.4|6877.8|6876|183
1605180300000|2020-11-12 11:25:00|6879.7|6877.9|6879.1|6877.3|6880.2|6878.3|6878.2|6876.3|173
1605180600000|2020-11-12 11:30:00|6879|6877.2|6877.7|6875.9|6880.1|6878.3|6877.2|6875.4|189
1605180900000|2020-11-12 11:35:00|6877.8|6876|6877.6|6875.8|6879.9|6878.1|6877.2|6874.9|163
1605181200000|2020-11-12 11:40:00|6877.5|6875.7|6879.9|6878.1|6880.2|6878.4|6877.5|6875.7|148
1605181500000|2020-11-12 11:45:00|6880|6878.2|6880.8|6879|6881.1|6879.3|6879.1|6876.9|202
1605181800000|2020-11-12 11:50:00|6880.9|6879.1|6877.6|6875.8|6882.1|6880.3|6877.4|6875.3|189
1605182100000|2020-11-12 11:55:00|6877.7|6875.9|6872.3|6869.3|6877.8|6876|6872.1|6869.2|365
1605182400000|2020-11-12 12:00:00|6871.8|6870|6872.6|6870.8|6874.8|6872.3|6871.7|6869.4|285
1605182700000|2020-11-12 12:05:00|6872.7|6870.9|6867.2|6865.4|6872.8|6871|6866.2|6864.4|348
1605183000000|2020-11-12 12:10:00|6867.3|6865.5|6864.8|6863|6867.6|6865.8|6862.9|6861.1|249
1605183300000|2020-11-12 12:15:00|6864.7|6862.9|6867.6|6865.8|6868.6|6866.7|6864.1|6861.8|249
1605183600000|2020-11-12 12:20:00|6867.7|6865.9|6869.8|6868|6871|6869|6867.6|6865.3|254
1605183900000|2020-11-12 12:25:00|6869.9|6868.1|6871.6|6869.8|6872.7|6870.9|6869.5|6867.5|350
1605184200000|2020-11-12 12:30:00|6871.7|6869.9|6871.8|6870|6874.1|6872.3|6871.6|6869.7|253
1605184500000|2020-11-12 12:35:00|6871.7|6869.9|6871.1|6869.3|6874|6872.2|6869.9|6867.5|244
1605184800000|2020-11-12 12:40:00|6871.2|6869.4|6864.3|6862.5|6871.4|6869.6|6864.2|6862.4|331
1605185100000|2020-11-12 12:45:00|6864.2|6862.4|6863.7|6861.9|6865.2|6863|6862.6|6860.3|174
1605185400000|2020-11-12 12:50:00|6863.6|6861.8|6858.7|6856.9|6863.7|6861.9|6858|6855.7|370
1605185700000|2020-11-12 12:55:00|6858.8|6857|6858.1|6856.3|6860|6857.9|6857.2|6855.3|330
1605186000000|2020-11-12 13:00:00|6858|6856.2|6857.9|6856.1|6858.8|6857|6856.7|6854.3|234
1605186300000|2020-11-12 13:05:00|6857.8|6856|6859.8|6858|6859.9|6858.1|6857.3|6855.4|262
1605186600000|2020-11-12 13:10:00|6859.7|6857.9|6857.3|6855.5|6860.8|6859|6856.3|6854.3|246
1605186900000|2020-11-12 13:15:00|6857.2|6855.4|6858.4|6856.6|6859.4|6857.6|6857.2|6855.4|242
1605187200000|2020-11-12 13:20:00|6858.3|6856.5|6860.6|6858.8|6861.1|6858.8|6856.1|6854.2|292
1605187500000|2020-11-12 13:25:00|6860.5|6858.7|6863|6859.7|6864.6|6861.9|6860.5|6858.5|252
1605187800000|2020-11-12 13:30:00|6862.4|6859.4|6868.7|6866.9|6868.7|6866.9|6862.3|6859.3|384
1605188100000|2020-11-12 13:35:00|6868.6|6866.8|6867.9|6866.1|6870.1|6868.3|6865.5|6863.4|383
1605188400000|2020-11-12 13:40:00|6867.8|6866|6870|6868.2|6870.4|6868.6|6867.1|6865.3|283
1605188700000|2020-11-12 13:45:00|6870.1|6868.3|6871.5|6869.7|6872.5|6870.6|6869|6867.2|282
1605189000000|2020-11-12 13:50:00|6871.4|6869.6|6875.5|6873.7|6875.9|6874.1|6870.6|6868.8|316
1605189300000|2020-11-12 13:55:00|6875.6|6873.8|6877.8|6876|6878.5|6876.7|6873|6871.2|326
1605189600000|2020-11-12 14:00:00|6878.1|6876.3|6879.4|6877.6|6881|6879.2|6877.2|6875.4|332
1605189900000|2020-11-12 14:05:00|6879.3|6877.5|6875|6873.2|6880|6877.6|6873.5|6871.7|343
1605190200000|2020-11-12 14:10:00|6875.1|6873.3|6876.3|6874.5|6878.2|6875.7|6874|6872.2|339
1605190500000|2020-11-12 14:15:00|6876.4|6874.6|6874|6872.2|6879.1|6877|6873.3|6870.4|284
1605190800000|2020-11-12 14:20:00|6873.9|6872.1|6875|6873.2|6877.9|6876.1|6873.1|6871.3|280
1605191100000|2020-11-12 14:25:00|6874.9|6873.1|6870.3|6868.5|6875|6873.2|6868.6|6866.3|266
1605191400000|2020-11-12 14:30:00|6870.7|6868.9|6872|6870.2|6873.4|6871.6|6868.2|6866.4|326
1605191700000|2020-11-12 14:35:00|6871.9|6870.1|6875|6873.2|6876.5|6874|6871.3|6869.5|338
1605192000000|2020-11-12 14:40:00|6874.9|6873.1|6869.7|6867.9|6875.2|6873.4|6869.2|6867.3|358
1605192300000|2020-11-12 14:45:00|6869.8|6868|6868.4|6866.6|6871.6|6869.3|6868.4|6866.5|302
1605192600000|2020-11-12 14:50:00|6868.5|6866.7|6868.8|6867|6869.5|6867.7|6867.2|6865|314
1605192900000|2020-11-12 14:55:00|6868.9|6867.1|6870.3|6868.5|6872.1|6870|6868|6866.2|283
1605193200000|2020-11-12 15:00:00|6870.5|6868.7|6873|6871.2|6873.4|6871.6|6869.9|6868.1|330
1605193500000|2020-11-12 15:05:00|6873.1|6871.3|6874.9|6873.1|6876.4|6874.6|6873.1|6871.3|379
1605193800000|2020-11-12 15:10:00|6874.8|6873|6875.9|6874.1|6878|6876|6873.6|6871.7|353
1605194100000|2020-11-12 15:15:00|6875.8|6874|6874.2|6872.4|6876.5|6874.6|6873.4|6871.6|347
1605194400000|2020-11-12 15:20:00|6874|6872.2|6869.4|6867.6|6874.3|6872.5|6869.4|6867.6|376
1605194700000|2020-11-12 15:25:00|6869.2|6867.4|6868.3|6866.5|6872.9|6870.6|6867.7|6865.9|302
1605195000000|2020-11-12 15:30:00|6868.6|6866.8|6870.1|6868.3|6871.4|6869.3|6868.4|6866.6|313
1605195300000|2020-11-12 15:35:00|6869.6|6867.8|6871.2|6869.4|6872.5|6870.7|6869|6866.9|195
1605195600000|2020-11-12 15:40:00|6871.3|6869.5|6871.8|6870|6872.8|6870.7|6870.9|6868.8|210
1605195900000|2020-11-12 15:45:00|6871.7|6869.9|6872|6870.2|6873.4|6871.6|6869.1|6867.3|205
1605196200000|2020-11-12 15:50:00|6872.1|6870.3|6867.6|6865.8|6873|6871.2|6867.5|6865.7|260
1605196500000|2020-11-12 15:55:00|6867.5|6865.7|6873.3|6871.5|6875.3|6873.5|6867.2|6865.4|292
1605196800000|2020-11-12 16:00:00|6873.2|6871.4|6875.2|6873.4|6876.6|6874.2|6871.7|6869.9|325
1605197100000|2020-11-12 16:05:00|6875.1|6873.3|6876.9|6875.1|6878.1|6876.3|6874.9|6873.1|214
1605197400000|2020-11-12 16:10:00|6877.6|6874.6|6874.8|6873|6877.6|6875.2|6874.2|6871.8|258
1605197700000|2020-11-12 16:15:00|6874.7|6872.9|6876.8|6875|6877|6875.1|6874.7|6872.3|225
1605198000000|2020-11-12 16:20:00|6876.7|6874.9|6875|6873.2|6877.2|6875.3|6873.9|6871.6|223
1605198300000|2020-11-12 16:25:00|6874.9|6873.1|6877.9|6876.1|6878.1|6876.3|6874.6|6872.5|197
1605198600000|2020-11-12 16:30:00|6877.6|6875.8|6876|6874.2|6878.1|6876.3|6875.9|6874.1|249
1605198900000|2020-11-12 16:35:00|6876.1|6874.3|6873.8|6872|6877.7|6875.6|6873.4|6871.5|211
1605199200000|2020-11-12 16:40:00|6873.7|6871.9|6874|6872.2|6874.7|6872.4|6872.8|6870.7|148
1605199500000|2020-11-12 16:45:00|6874.1|6872.3|6875.1|6873.3|6877.1|6874.8|6874.1|6872.3|195
1605199800000|2020-11-12 16:50:00|6875|6873.2|6875.4|6873.6|6876.6|6874.5|6874.2|6872.4|262
1605200100000|2020-11-12 16:55:00|6875.3|6873.5|6875.1|6873.3|6876|6874.2|6874.9|6872.7|208
1605200400000|2020-11-12 17:00:00|6875|6873.2|6874.2|6872.4|6875.1|6873.3|6873.3|6871|188
1605200700000|2020-11-12 17:05:00|6874.1|6872.3|6870.1|6868.3|6874.7|6872.4|6868.3|6865.8|223
1605201000000|2020-11-12 17:10:00|6870|6868.2|6870.6|6868.8|6871.1|6869.3|6869.2|6867.4|180
1605201300000|2020-11-12 17:15:00|6870.4|6868.6|6867.9|6866.1|6870.4|6868.6|6867.8|6866|226
1605201600000|2020-11-12 17:20:00|6868|6866.2|6868.4|6866.6|6868.6|6866.8|6867.6|6865.8|161
1605201900000|2020-11-12 17:25:00|6868.5|6866.7|6864.5|6862.7|6869.3|6867.1|6864|6862.1|220
1605202200000|2020-11-12 17:30:00|6864.4|6862.6|6865.9|6864.1|6866.1|6864.3|6864.1|6861.8|200
1605202500000|2020-11-12 17:35:00|6866|6864.2|6863.7|6861.9|6866.8|6865|6863.3|6861.5|169
1605202800000|2020-11-12 17:40:00|6863.6|6861.8|6860.9|6859.1|6863.9|6862.1|6860|6857.7|170
1605203100000|2020-11-12 17:45:00|6861|6859.2|6854.4|6852.6|6861.6|6859.3|6854.2|6852.4|309
1605203400000|2020-11-12 17:50:00|6854.5|6852.7|6852.1|6850.3|6856.1|6854.3|6849.3|6846.6|355
1605203700000|2020-11-12 17:55:00|6852.2|6850.4|6853|6850|6853.8|6851.5|6850.8|6848.7|251
1605204000000|2020-11-12 18:00:00|6853.1|6850.1|6850.2|6848.4|6853.8|6851.5|6850|6848.2|262
1605204300000|2020-11-12 18:05:00|6850.1|6848.3|6847.2|6845.4|6850.5|6848.7|6846.3|6844.5|253
1605204600000|2020-11-12 18:10:00|6847.1|6845.3|6850.5|6847.5|6850.6|6848|6845.8|6843.6|278
1605204900000|2020-11-12 18:15:00|6849.7|6847.9|6847.3|6845.5|6850.6|6847.9|6844.7|6842.3|297
1605205200000|2020-11-12 18:20:00|6847.1|6845.3|6844.3|6842.5|6849.9|6847.6|6844.3|6842.4|278
1605205500000|2020-11-12 18:25:00|6844.4|6842.6|6847.5|6844.5|6847.9|6845.4|6843.9|6841.4|214
1605205800000|2020-11-12 18:30:00|6847.6|6844.6|6847.8|6846|6849.1|6846.7|6846.1|6843.8|227
1605206100000|2020-11-12 18:35:00|6847.9|6846.1|6849.8|6848|6850.6|6848.3|6847.3|6844.9|159
1605206400000|2020-11-12 18:40:00|6849.9|6848.1|6850.2|6847.2|6851.6|6849.2|6849.2|6846.5|235
1605206700000|2020-11-12 18:45:00|6849.6|6847.8|6849.6|6847.8|6851.8|6849.4|6848.3|6846.5|234
1605207000000|2020-11-12 18:50:00|6849.7|6847.9|6852.8|6849.8|6853.8|6851.4|6849.6|6847.7|292
1605207300000|2020-11-12 18:55:00|6852.9|6849.9|6854.1|6851.1|6854.1|6851.5|6851.3|6849.4|148
1605207600000|2020-11-12 19:00:00|6854.2|6851.2|6855.1|6853.3|6856.3|6854|6853.5|6850.8|211
1605207900000|2020-11-12 19:05:00|6854.9|6853.1|6850|6848.2|6855.9|6854|6850|6848.2|187
1605208200000|2020-11-12 19:10:00|6850.1|6848.3|6850.3|6847.3|6851.3|6849.5|6849.2|6846.9|146
1605208500000|2020-11-12 19:15:00|6850.4|6847.4|6847.4|6845.6|6850.6|6848.3|6847.3|6845|190
1605208800000|2020-11-12 19:20:00|6847.3|6845.5|6848.6|6846.8|6849.4|6847.2|6846.7|6844.4|219
1605209100000|2020-11-12 19:25:00|6848.5|6846.7|6848.6|6846.8|6850|6848.1|6848.1|6846|172
1605209400000|2020-11-12 19:30:00|6848.5|6846.7|6849.7|6847.9|6851.5|6849.1|6847.3|6845.5|219
1605209700000|2020-11-12 19:35:00|6849.6|6847.8|6849.8|6846.8|6852|6849.6|6849.1|6846.7|181
1605210000000|2020-11-12 19:40:00|6849.9|6846.9|6846.4|6844.6|6850.6|6848.1|6846.2|6844.2|218
1605210300000|2020-11-12 19:45:00|6846.3|6844.5|6847.9|6844.9|6849.4|6847|6846|6843.6|217
1605210600000|2020-11-12 19:50:00|6848|6845|6846.3|6844.5|6848.5|6845.5|6844.2|6841.8|302
1605210900000|2020-11-12 19:55:00|6846.2|6844.4|6846.7|6844.9|6848.5|6846.1|6844.5|6842.3|335
1605211200000|2020-11-12 20:00:00|6846.8|6845|6843.7|6840.7|6847.9|6845.4|6842.3|6840|224
1605211500000|2020-11-12 20:05:00|6842.5|6840.6|6837.2|6835.4|6842.5|6840.6|6836.2|6833.7|319
1605211800000|2020-11-12 20:10:00|6837.1|6835.3|6839.9|6836.9|6840.4|6838.2|6837.1|6835.3|238
1605212100000|2020-11-12 20:15:00|6839.8|6836.8|6843.2|6841.4|6844.2|6841.9|6839.3|6836.7|184
1605212400000|2020-11-12 20:20:00|6843.3|6841.5|6843.9|6842.1|6845.4|6843.2|6842.3|6839.8|189
1605212700000|2020-11-12 20:25:00|6844|6842.2|6842.8|6839.8|6846.3|6843.7|6842.2|6839.6|228
1605213000000|2020-11-12 20:30:00|6842.7|6839.7|6841.9|6838.9|6843.2|6841.2|6840.7|6838.1|216
1605213300000|2020-11-12 20:35:00|6841.8|6838.8|6841.8|6838.8|6842.8|6840.4|6840.5|6838.5|157
1605213600000|2020-11-12 20:40:00|6841.4|6839.6|6840.8|6837.8|6842.2|6839.9|6840.1|6837.7|240
1605213900000|2020-11-12 20:45:00|6840.9|6837.9|6839.8|6836.8|6841.4|6838.9|6837.1|6834.7|293
1605214200000|2020-11-12 20:50:00|6839.7|6836.7|6842.8|6839.8|6842.9|6840.2|6839.5|6836.7|266
1605214500000|2020-11-12 20:55:00|6842.9|6839.9|6842.8|6839.8|6843.3|6840.6|6840.1|6838.1|253
1605214800000|2020-11-12 21:00:00|6842.7|6839.7|6842.8|6839.8|6844.8|6842.4|6842.7|6839.7|195
1605215100000|2020-11-12 21:05:00|6842.7|6839.7|6841.5|6838.5|6843.7|6840.7|6841.2|6838.4|180
1605215400000|2020-11-12 21:10:00|6841.6|6838.6|6841.9|6838.9|6842.1|6839.8|6841|6838.5|76
1605215700000|2020-11-12 21:15:00|6841.8|6838.8|6841.5|6838.5|6842.2|6839.7|6840.5|6838.1|97
1605216000000|2020-11-12 21:20:00|6840.4|6838.6|6840.4|6838.6|6840.9|6838.7|6839.6|6837.2|86
1605216300000|2020-11-12 21:25:00|6840.9|6837.9|6838.6|6835.6|6840.9|6838.5|6838.2|6835.5|121
1605216600000|2020-11-12 21:30:00|6838.5|6835.5|6839.5|6836.5|6840.5|6837.5|6838.4|6835.4|116
1605216900000|2020-11-12 21:35:00|6839.6|6836.6|6840.4|6837.4|6840.4|6837.9|6838.4|6835.9|79
1605217200000|2020-11-12 21:40:00|6840.5|6837.5|6840.1|6837.1|6840.7|6838.2|6838.8|6836.7|108
1605217500000|2020-11-12 21:45:00|6840.2|6837.2|6839.1|6836.1|6840.3|6837.3|6838.3|6835.3|134
1605217800000|2020-11-12 21:50:00|6839.2|6836.2|6840.4|6837.4|6841|6838.2|6838.6|6835.6|153
1605218100000|2020-11-12 21:55:00|6840.5|6837.5|6842.3|6838.7|6843.4|6840.4|6840.5|6837.5|193
1605218400000|2020-11-12 22:00:00|6842.6|6838.6|6847.4|6843.4|6850|6846|6841.7|6838.6|49
1605218700000|2020-11-12 22:05:00|6847.5|6843.5|6847.6|6843.6|6848.3|6844.3|6846.4|6842.4|179
1605219000000|2020-11-12 22:10:00|6847.3|6843.3|6844.1|6840.1|6848.2|6844.2|6843.1|6839.1|298
1605219300000|2020-11-12 22:15:00|6844.2|6840.2|6842.7|6838.7|6844.7|6840.7|6838.7|6835.5|235
1605219600000|2020-11-12 22:20:00|6842.5|6838.5|6840.3|6836.3|6843|6839|6839.6|6835.6|257
1605219900000|2020-11-12 22:25:00|6840.4|6836.4|6837.2|6833.2|6842.3|6838.3|6836.2|6832.2|187
1605220200000|2020-11-12 22:30:00|6837.1|6833.1|6837|6834|6837.8|6834.5|6835.8|6832.8|203
1605220500000|2020-11-12 22:35:00|6837.1|6834.1|6834.6|6831|6837.6|6834.6|6832.8|6829.4|192
1605220800000|2020-11-12 22:40:00|6834.3|6830.8|6833.3|6830.3|6835.3|6832|6832.1|6828.9|235
1605221100000|2020-11-12 22:45:00|6833.2|6830|6832.5|6829.5|6833.4|6830.3|6832.3|6829.3|144
1605221400000|2020-11-12 22:50:00|6832.6|6829.6|6832|6828.7|6832.7|6829.7|6830.3|6827.3|161
1605221700000|2020-11-12 22:55:00|6832.1|6828.8|6832.8|6829.8|6833.4|6830.3|6831.7|6828.5|155
1605222000000|2020-11-12 23:00:00|6833.8|6830.8|6835|6832|6835.9|6832.9|6833.8|6830.8|243
1605222300000|2020-11-12 23:05:00|6834.9|6831.9|6836.6|6833.6|6838.6|6835.6|6834.9|6831.9|315
1605222600000|2020-11-12 23:10:00|6836.5|6833.5|6836.4|6833.4|6836.8|6833.8|6836|6833|156
1605222900000|2020-11-12 23:15:00|6836.5|6833.5|6834.3|6831.3|6837.6|6835.3|6834.2|6831.2|318
1605223200000|2020-11-12 23:20:00|6834.2|6831.2|6834.5|6831.5|6835.8|6832.8|6833.7|6831.1|283
1605223500000|2020-11-12 23:25:00|6834.4|6831.4|6834.4|6831.4|6834.6|6832.2|6833.4|6830.4|295
1605223800000|2020-11-12 23:30:00|6834.3|6831.3|6836.6|6833.6|6838|6835.5|6833.7|6830.9|259
1605224100000|2020-11-12 23:35:00|6836.7|6833.7|6838.6|6835.6|6839.5|6837.1|6835.8|6833.1|269
1605224400000|2020-11-12 23:40:00|6838.7|6835.7|6839.1|6836.1|6840.2|6837.6|6838.5|6835.5|180
1605224700000|2020-11-12 23:45:00|6839|6836|6838.9|6835.9|6839.8|6837.8|6837.2|6834.2|201
1605225000000|2020-11-12 23:50:00|6838.1|6836.3|6839.3|6836.3|6839.9|6837.2|6837|6834.6|163
1605225300000|2020-11-12 23:55:00|6839.4|6836.4|6839.7|6836.7|6839.8|6837.4|6838.6|6835.6|160
1605225600000|2020-11-13 00:00:00|6839.9|6836.9|6837.8|6836|6840.9|6838.4|6836.5|6834.1|311
1605225900000|2020-11-13 00:05:00|6837.7|6835.9|6836.9|6835.1|6838.9|6836.4|6836.8|6834.3|200
1605226200000|2020-11-13 00:10:00|6837|6835.2|6839.8|6838|6840.4|6838.4|6836.9|6835.1|183
1605226500000|2020-11-13 00:15:00|6839.9|6838.1|6839.1|6837.3|6840.2|6838.2|6837.5|6835.1|245
1605226800000|2020-11-13 00:20:00|6839.2|6837.4|6840.7|6838.9|6841.5|6839.2|6838.4|6836|246
1605227100000|2020-11-13 00:25:00|6840.8|6839|6842.2|6840.4|6843|6840.8|6840.3|6837.8|264
1605227400000|2020-11-13 00:30:00|6842|6840.2|6839.9|6838.1|6842.3|6840.5|6839.9|6837.9|186
1605227700000|2020-11-13 00:35:00|6840|6838.2|6838.3|6836.5|6840.9|6838.4|6837.7|6835.9|192
1605228000000|2020-11-13 00:40:00|6838.4|6836.6|6835.9|6834.1|6839.1|6836.8|6835.9|6833.9|159
1605228300000|2020-11-13 00:45:00|6835.8|6834|6833|6831.2|6836.1|6834.1|6831.8|6830|262
1605228600000|2020-11-13 00:50:00|6832.9|6831.1|6835.6|6832.6|6836.3|6833.9|6832.9|6831.1|253
1605228900000|2020-11-13 00:55:00|6835.5|6832.5|6832.4|6830.6|6837.7|6835.9|6832.3|6830.1|235
1605229200000|2020-11-13 01:00:00|6832.3|6830.5|6836.2|6834.4|6837.4|6835.6|6832.3|6830.5|324
1605229500000|2020-11-13 01:05:00|6836.3|6834.5|6838.9|6837.1|6839.8|6838|6835.2|6833.4|256
1605229800000|2020-11-13 01:10:00|6839|6837.2|6839.6|6836.6|6839.7|6837.2|6837|6835.2|241
1605230100000|2020-11-13 01:15:00|6839.5|6836.5|6839.6|6837.8|6841.7|6838.9|6838.8|6836.3|243
1605230400000|2020-11-13 01:20:00|6839.7|6837.9|6839|6837.2|6840.4|6838.6|6838.7|6836.9|254
1605230700000|2020-11-13 01:25:00|6839.1|6837.3|6838.1|6836.3|6840.1|6838.3|6838.1|6836.3|178
1605231000000|2020-11-13 01:30:00|6838.2|6836.4|6834.3|6832.5|6838.5|6836.7|6833.3|6831.5|297
1605231300000|2020-11-13 01:35:00|6834.2|6832.4|6834|6832.2|6835.3|6833.5|6831.7|6829.9|323
1605231600000|2020-11-13 01:40:00|6833.8|6832|6833.7|6831.9|6834.9|6832.6|6832.1|6830.1|277
1605231900000|2020-11-13 01:45:00|6833.8|6832|6833.1|6830.1|6834.7|6832.3|6831.5|6829.5|313
1605232200000|2020-11-13 01:50:00|6833|6830|6831.8|6830|6833.9|6831.3|6831.1|6828.7|313
1605232500000|2020-11-13 01:55:00|6831.9|6830.1|6827.3|6825.5|6832.9|6830.8|6825.9|6824.1|340
1605232800000|2020-11-13 02:00:00|6827.9|6824.9|6824.8|6823|6828.4|6826.3|6824.1|6822|335
1605233100000|2020-11-13 02:05:00|6824.9|6823.1|6825.9|6824.1|6827.2|6825.4|6823.5|6821.5|285
1605233400000|2020-11-13 02:10:00|6825.8|6824|6826.4|6824.6|6827.4|6825.6|6824.9|6823.1|234
1605233700000|2020-11-13 02:15:00|6826.3|6824.5|6826.2|6824.4|6826.9|6824.6|6824.7|6822.8|238
1605234000000|2020-11-13 02:20:00|6826.3|6824.5|6825.2|6823.4|6827.4|6825.6|6823.5|6821.7|228
1605234300000|2020-11-13 02:25:00|6825.1|6823.3|6825.2|6823.4|6827.2|6825.1|6825.1|6823.3|241
1605234600000|2020-11-13 02:30:00|6825|6823.2|6826.1|6824.3|6826.8|6825|6824.6|6822.8|200
1605234900000|2020-11-13 02:35:00|6826.3|6824.5|6828.3|6826.5|6829|6827.2|6824.9|6823.1|238
1605235200000|2020-11-13 02:40:00|6828.4|6826.6|6828.4|6826.6|6829.1|6827.3|6825.9|6824.1|213
1605235500000|2020-11-13 02:45:00|6828.5|6826.7|6825|6823.2|6829.1|6826.8|6824.8|6823|224
1605235800000|2020-11-13 02:50:00|6824.9|6823.1|6825.6|6823.8|6826.2|6824.4|6824.8|6823|220
1605236100000|2020-11-13 02:55:00|6825.5|6823.7|6827.3|6825.5|6827.8|6826|6825.1|6823.3|230
1605236400000|2020-11-13 03:00:00|6827.2|6825.4|6827.7|6825.9|6829.7|6827.4|6827.2|6825|258
1605236700000|2020-11-13 03:05:00|6827.6|6825.8|6828.7|6826.9|6829.3|6827.3|6826.5|6824.7|206
1605237000000|2020-11-13 03:10:00|6828.8|6827|6826.8|6825|6828.9|6827.1|6826.1|6823.7|211
1605237300000|2020-11-13 03:15:00|6826.9|6825.1|6826.6|6824.8|6827.7|6825.5|6825.7|6823.3|153
1605237600000|2020-11-13 03:20:00|6826.7|6824.9|6827|6825.2|6827.2|6825.4|6825.8|6824|120
1605237900000|2020-11-13 03:25:00|6827.1|6825.3|6826.5|6824.7|6827.2|6825.3|6825.7|6823.9|147
1605238200000|2020-11-13 03:30:00|6826.8|6825|6826.8|6825|6827.5|6825.1|6825.7|6823.5|157
1605238500000|2020-11-13 03:35:00|6826.9|6825.1|6825.2|6823.4|6828.2|6825.7|6825.1|6822.8|139
1605238800000|2020-11-13 03:40:00|6825.1|6823.3|6826|6824.2|6827.2|6825.4|6825.1|6823.3|136
1605239100000|2020-11-13 03:45:00|6826.1|6824.3|6826.7|6824.9|6828.7|6826.5|6825.7|6823.6|184
1605239400000|2020-11-13 03:50:00|6826.6|6824.8|6822.5|6819.5|6827.6|6825.5|6821.9|6819.5|272
1605239700000|2020-11-13 03:55:00|6822.6|6819.6|6820.1|6818.3|6823.6|6821.1|6819.8|6817.7|259
1605240000000|2020-11-13 04:00:00|6820|6818.2|6821.9|6820.1|6822.5|6820.7|6819.4|6817|221
1605240300000|2020-11-13 04:05:00|6821.8|6820|6823.2|6821.4|6823.7|6821.9|6821.8|6820|184
1605240600000|2020-11-13 04:10:00|6823.3|6821.5|6822.6|6820.8|6824.4|6822.4|6822.4|6820.1|205
1605240900000|2020-11-13 04:15:00|6822.7|6820.9|6823|6821.2|6823.5|6821.4|6821.7|6819.9|156
1605241200000|2020-11-13 04:20:00|6822.9|6821.1|6823|6821.2|6824.2|6822.1|6821.7|6819.6|228
1605241500000|2020-11-13 04:25:00|6822.9|6821.1|6825.5|6823.7|6825.6|6823.8|6822.8|6821|182
1605241800000|2020-11-13 04:30:00|6825.6|6823.8|6826.2|6824.4|6826.4|6824.6|6825.2|6823.4|181
1605242100000|2020-11-13 04:35:00|6826.1|6824.3|6826.7|6824.9|6828.3|6826.3|6826|6824.2|243
1605242400000|2020-11-13 04:40:00|6826.6|6824.8|6821|6819.2|6827.2|6825.4|6820.6|6818.6|246
1605242700000|2020-11-13 04:45:00|6821.1|6819.3|6821.8|6820|6822.9|6820.6|6819.9|6818|179
1605243000000|2020-11-13 04:50:00|6821.9|6820.1|6823.5|6821.7|6823.5|6821.7|6821.9|6819.8|149
1605243300000|2020-11-13 04:55:00|6824.2|6821.2|6818.7|6816.9|6824.2|6821.8|6818.4|6816.6|192
1605243600000|2020-11-13 05:00:00|6818.3|6816.5|6822.7|6820.9|6823.4|6821.6|6815.4|6813.4|290
1605243900000|2020-11-13 05:05:00|6822.4|6820.6|6825|6823.2|6825.5|6823.7|6822|6820.2|213
1605244200000|2020-11-13 05:10:00|6825.1|6823.3|6825|6823.2|6825.7|6823.3|6824.5|6822.4|185
1605244500000|2020-11-13 05:15:00|6825.1|6823.3|6826.4|6824.6|6826.7|6824.9|6825|6823.2|183
1605244800000|2020-11-13 05:20:00|6826.3|6824.5|6823.7|6820.7|6826.8|6825|6822.7|6820.6|159
1605245100000|2020-11-13 05:25:00|6823.6|6820.6|6824.7|6822.9|6825.6|6823.2|6822.6|6820.3|190
1605245400000|2020-11-13 05:30:00|6824.8|6823|6822|6820.2|6824.8|6823|6821.7|6819.9|215
1605245700000|2020-11-13 05:35:00|6821.9|6820.1|6819.9|6818.1|6822.5|6820.6|6819.9|6817.9|216
1605246000000|2020-11-13 05:40:00|6820|6818.2|6822|6820.2|6822|6820.2|6819.9|6818|160
1605246300000|2020-11-13 05:45:00|6821.9|6820.1|6821.7|6819.9|6822.1|6820.3|6820.7|6818.9|156
1605246600000|2020-11-13 05:50:00|6821.8|6820|6823|6821.2|6823.1|6821.3|6821.6|6819.8|149
1605246900000|2020-11-13 05:55:00|6822.9|6821.1|6820.9|6819.1|6823.3|6821.5|6820.7|6818.9|204
1605247200000|2020-11-13 06:00:00|6820.8|6819|6821.7|6819.9|6821.8|6820|6819.9|6817.4|210
1605247500000|2020-11-13 06:05:00|6821.8|6820|6822|6820.2|6822.7|6820.4|6820.6|6818.8|258
1605247800000|2020-11-13 06:10:00|6821.6|6819.8|6819.4|6817.6|6821.6|6819.8|6819.1|6816.9|203
1605248100000|2020-11-13 06:15:00|6820|6817|6819|6817.2|6820.3|6818.1|6818.1|6816.3|159
1605248400000|2020-11-13 06:20:00|6819.1|6817.3|6819.1|6817.3|6820.6|6818.4|6818.6|6816.8|169
1605248700000|2020-11-13 06:25:00|6819|6817.2|6820.7|6818.9|6821.3|6819|6818.6|6816.8|153
1605249000000|2020-11-13 06:30:00|6820.8|6819|6821.9|6820.1|6822.4|6820.6|6819|6817.2|161
1605249300000|2020-11-13 06:35:00|6822.1|6820.3|6824.3|6822.5|6824.3|6822.5|6821.7|6819.9|186
1605249600000|2020-11-13 06:40:00|6824.2|6822.4|6823.4|6821.6|6824.9|6823.1|6821.9|6820.1|252
1605249900000|2020-11-13 06:45:00|6823.5|6821.7|6823.8|6822|6824.1|6822.1|6822.3|6820.5|223
1605250200000|2020-11-13 06:50:00|6823.7|6821.9|6823.9|6822.1|6824.3|6822.4|6823|6821.2|209
1605250500000|2020-11-13 06:55:00|6823.8|6822|6825.6|6823.8|6825.7|6823.9|6823.8|6822|192
1605250800000|2020-11-13 07:00:00|6825.1|6823.3|6823.8|6822|6825.9|6824|6823.2|6821.4|204
1605251100000|2020-11-13 07:05:00|6823.7|6821.9|6823|6821.2|6823.9|6822.1|6821.6|6819.8|191
1605251400000|2020-11-13 07:10:00|6822.9|6821.1|6823.4|6821.6|6823.8|6821.6|6822.5|6820.6|185
1605251700000|2020-11-13 07:15:00|6823.3|6821.5|6819.9|6818.1|6824.9|6823|6819.8|6818|272
1605252000000|2020-11-13 07:20:00|6820|6818.2|6821.3|6819.5|6822.1|6819.9|6819.7|6817.9|223
1605252300000|2020-11-13 07:25:00|6821.2|6819.4|6821.3|6819.5|6823|6821|6821.1|6819.3|187
1605252600000|2020-11-13 07:30:00|6821.4|6819.6|6822|6820.2|6823|6821.2|6820.5|6818.7|211
1605252900000|2020-11-13 07:35:00|6821.9|6820.1|6821.9|6820.1|6822.9|6821|6821.4|6819.2|208
1605253200000|2020-11-13 07:40:00|6821.8|6820|6820.9|6819.1|6821.9|6820.1|6819.5|6817.7|192
1605253500000|2020-11-13 07:45:00|6821|6819.2|6823.1|6821.3|6824.2|6822.4|6820.9|6819.1|224
1605253800000|2020-11-13 07:50:00|6823|6821.2|6824.8|6823|6825.4|6823.4|6823|6821.1|218
1605254100000|2020-11-13 07:55:00|6824.7|6822.9|6829.9|6828.1|6830.6|6828.2|6824|6822.2|329
1605254400000|2020-11-13 08:00:00|6829.6|6827.8|6831.8|6830|6833.4|6831.6|6828.7|6826.9|271
1605254700000|2020-11-13 08:05:00|6831.9|6830.1|6831.8|6830|6832.6|6830.8|6829.7|6827.9|242
1605255000000|2020-11-13 08:10:00|6831.9|6830.1|6833.9|6832.1|6834|6832.2|6830.3|6828.5|280
1605255300000|2020-11-13 08:15:00|6834|6832.2|6829.5|6827.7|6834.6|6832.8|6829.2|6826.8|262
1605255600000|2020-11-13 08:20:00|6829.4|6827.6|6825.9|6824.1|6829.5|6827.7|6825.3|6823|269
1605255900000|2020-11-13 08:25:00|6826|6824.2|6826.7|6824.9|6827|6824.9|6824|6822.2|271
1605256200000|2020-11-13 08:30:00|6826.8|6825|6826.9|6825.1|6827.2|6825.4|6824.5|6822.7|209
1605256500000|2020-11-13 08:35:00|6827.1|6825.3|6827.5|6825.7|6827.8|6826|6825.9|6824.1|296
1605256800000|2020-11-13 08:40:00|6827.4|6825.6|6819.9|6818.1|6827.4|6825.6|6819.7|6817.9|288
1605257100000|2020-11-13 08:45:00|6820|6818.2|6818.4|6816.6|6820.3|6818.5|6817.9|6815.7|281
1605257400000|2020-11-13 08:50:00|6818.5|6816.7|6816.4|6814.6|6818.9|6817|6815.7|6813.5|307
1605257700000|2020-11-13 08:55:00|6816.5|6814.7|6817.9|6816.1|6818.1|6816.3|6814.3|6812|241
1605258000000|2020-11-13 09:00:00|6818|6816.2|6815.9|6814.1|6818.3|6816.2|6814.5|6812.7|175
1605258300000|2020-11-13 09:05:00|6816|6814.2|6814.9|6813.1|6817.5|6815.7|6814.8|6813|205
1605258600000|2020-11-13 09:10:00|6814.8|6813|6812.4|6810.6|6815.2|6813.4|6811.8|6810|239
1605258900000|2020-11-13 09:15:00|6812.3|6810.5|6815.8|6814|6815.9|6814.1|6811.7|6809.9|272
1605259200000|2020-11-13 09:20:00|6815.9|6814.1|6818|6816.2|6818.9|6817.1|6815.9|6814.1|298
1605259500000|2020-11-13 09:25:00|6818.3|6816.5|6817.8|6816|6819|6817.2|6816.6|6814.8|293
1605259800000|2020-11-13 09:30:00|6817.9|6816.1|6816.9|6815.1|6819|6817|6816.5|6814.7|215
1605260100000|2020-11-13 09:35:00|6817|6815.2|6812.9|6811.1|6817.2|6815.4|6812.2|6810.4|287
1605260400000|2020-11-13 09:40:00|6812.8|6811|6816.8|6815|6816.9|6815.1|6812.7|6810.7|230
1605260700000|2020-11-13 09:45:00|6816.7|6814.9|6821.5|6819.7|6821.8|6820|6816.7|6814.9|274
1605261000000|2020-11-13 09:50:00|6821.6|6819.8|6826.8|6825|6827.4|6825.1|6821.3|6819.5|307
1605261300000|2020-11-13 09:55:00|6826.7|6824.9|6829.8|6826.8|6829.8|6827.4|6826.1|6824.3|204
1605261600000|2020-11-13 10:00:00|6829.2|6827.4|6833.9|6832.1|6835.7|6833.3|6829.1|6826.8|360
1605261900000|2020-11-13 10:05:00|6834|6832.2|6835.3|6833.5|6837.2|6835.4|6833.1|6831.3|270
1605262200000|2020-11-13 10:10:00|6835.4|6833.6|6836.6|6834.8|6836.6|6834.8|6834.6|6832.7|189
1605262500000|2020-11-13 10:15:00|6836.7|6834.9|6834|6832.2|6836.7|6834.9|6831.5|6829.3|278
1605262800000|2020-11-13 10:20:00|6833.9|6832.1|6836.2|6834.4|6836.7|6834.9|6833.1|6831.3|188
1605263100000|2020-11-13 10:25:00|6836.3|6834.5|6832.4|6829.4|6836.4|6834.6|6831.8|6828.8|207
1605263400000|2020-11-13 10:30:00|6832.5|6829.5|6832.1|6830.3|6833.7|6831.9|6830.9|6829.1|240
1605263700000|2020-11-13 10:35:00|6832.2|6830.4|6834.7|6832.9|6834.7|6832.9|6832.2|6830.4|267
1605264000000|2020-11-13 10:40:00|6834.6|6832.8|6833.9|6832.1|6836|6834.2|6832.6|6830.6|237
1605264300000|2020-11-13 10:45:00|6834.6|6832.8|6833.8|6832|6835.6|6833.2|6833.4|6831.6|222
1605264600000|2020-11-13 10:50:00|6833.9|6832.1|6838.8|6837|6839.6|6837.8|6833.7|6831.9|232
1605264900000|2020-11-13 10:55:00|6838.7|6836.9|6837.3|6835.5|6839.4|6837|6835|6833|223
1605265200000|2020-11-13 11:00:00|6837.2|6835.4|6833.6|6831.8|6838.1|6835.9|6833.5|6831.7|234
1605265500000|2020-11-13 11:05:00|6833.7|6831.9|6831.7|6829.9|6834.6|6832.4|6831.2|6829.4|223
1605265800000|2020-11-13 11:10:00|6831.6|6829.8|6834.8|6833|6835.2|6833.1|6831.5|6829.7|195
1605266100000|2020-11-13 11:15:00|6834.7|6832.9|6830.8|6829|6835.4|6833|6830.7|6828.7|274
1605266400000|2020-11-13 11:20:00|6830.7|6828.9|6830.8|6829|6832.6|6830.6|6830.4|6828.3|255
1605266700000|2020-11-13 11:25:00|6830.9|6829.1|6832.8|6831|6834.2|6832.2|6828.8|6826.6|282
1605267000000|2020-11-13 11:30:00|6832.9|6831.1|6830|6828.2|6833.4|6831.3|6830|6828.2|250
1605267300000|2020-11-13 11:35:00|6830.1|6828.3|6829.8|6828|6831.6|6829.8|6829.7|6827.6|213
1605267600000|2020-11-13 11:40:00|6829.7|6827.9|6830.7|6828.9|6831.7|6829.5|6829.7|6827.5|175
1605267900000|2020-11-13 11:45:00|6830.8|6829|6829.6|6827.8|6831.7|6829.9|6829.5|6827.4|175
1605268200000|2020-11-13 11:50:00|6829.7|6827.9|6830.8|6829|6830.9|6829.1|6828.7|6826.9|153
1605268500000|2020-11-13 11:55:00|6830.7|6828.9|6831.1|6829.3|6832.2|6830.4|6830.4|6827.9|177
1605268800000|2020-11-13 12:00:00|6831|6829.2|6828.8|6827|6832.2|6829.8|6826.8|6824.5|225
1605269100000|2020-11-13 12:05:00|6828.7|6826.9|6822.9|6821.1|6828.9|6827.1|6822.7|6820.9|243
1605269400000|2020-11-13 12:10:00|6822.8|6821|6823.4|6821.6|6825|6823.2|6821.8|6820|287
1605269700000|2020-11-13 12:15:00|6823.7|6821.9|6824.3|6822.5|6826.7|6824.3|6823.7|6821.5|229
1605270000000|2020-11-13 12:20:00|6824.4|6822.6|6827.2|6825.4|6828.8|6826.9|6823.9|6821.5|209
1605270300000|2020-11-13 12:25:00|6826.9|6825.1|6829.8|6828|6830.4|6828.2|6826.8|6825|232
1605270600000|2020-11-13 12:30:00|6829.9|6828.1|6826.8|6823.8|6830.6|6828.8|6826.2|6823.8|173
1605270900000|2020-11-13 12:35:00|6826.7|6823.7|6827.6|6825.8|6827.7|6825.9|6824.8|6823|110
1605271200000|2020-11-13 12:40:00|6827.5|6825.7|6827.6|6825.8|6829.5|6827|6826.3|6823.8|183
1605271500000|2020-11-13 12:45:00|6827.5|6825.7|6826.9|6825.1|6829.6|6827.8|6826.4|6824.6|198
1605271800000|2020-11-13 12:50:00|6827|6825.2|6830|6828.2|6831.3|6829.1|6827|6825.2|205
1605272100000|2020-11-13 12:55:00|6830.1|6828.3|6828.5|6826.7|6830.3|6828.5|6828.1|6826.3|195
1605272400000|2020-11-13 13:00:00|6828.6|6826.8|6827.9|6826.1|6829.7|6827.9|6826.2|6823.9|253
1605272700000|2020-11-13 13:05:00|6827.8|6826|6828.9|6827.1|6830.8|6829|6827.7|6825.9|188
1605273000000|2020-11-13 13:10:00|6828.8|6827|6828.9|6827.1|6829.7|6827.9|6826.7|6824.9|235
1605273300000|2020-11-13 13:15:00|6828.8|6827|6828.4|6826.6|6829.6|6827.8|6828|6826.2|146
1605273600000|2020-11-13 13:20:00|6828.5|6826.7|6827.5|6825.7|6828.8|6827|6825.9|6824|220
1605273900000|2020-11-13 13:25:00|6827.4|6825.6|6827.7|6824.7|6828.3|6826.5|6825.8|6823.6|184
1605274200000|2020-11-13 13:30:00|6827.8|6824.8|6827.6|6825.8|6828|6825.9|6825.8|6824|175
1605274500000|2020-11-13 13:35:00|6827.5|6825.7|6828.3|6826.5|6828.9|6827.1|6826.3|6824.5|237
1605274800000|2020-11-13 13:40:00|6828.4|6826.6|6829.4|6827.6|6831.5|6829.4|6828.2|6826.4|245
1605275100000|2020-11-13 13:45:00|6829.6|6827.8|6833.1|6831.3|6833.9|6832.1|6828.1|6826.3|304
1605275400000|2020-11-13 13:50:00|6833|6831.2|6836.2|6834.4|6836.2|6834.4|6832|6830.2|207
1605275700000|2020-11-13 13:55:00|6836.1|6834.3|6839.9|6838.1|6840.2|6838.4|6835.7|6833.9|296
1605276000000|2020-11-13 14:00:00|6839.8|6838|6838.8|6837|6841.7|6839.9|6838.7|6836.9|224
1605276300000|2020-11-13 14:05:00|6838.7|6836.9|6835.3|6833.5|6839.4|6837.6|6835.3|6833.5|260
1605276600000|2020-11-13 14:10:00|6835.2|6833.4|6835.7|6833.9|6836.5|6834.3|6832.7|6830.9|271
1605276900000|2020-11-13 14:15:00|6835.6|6833.8|6834.8|6833|6835.8|6834|6833.7|6831.7|251
1605277200000|2020-11-13 14:20:00|6834.7|6832.9|6833.9|6832.1|6835.2|6833.4|6833.3|6831|182
1605277500000|2020-11-13 14:25:00|6834|6832.2|6834.9|6833.1|6836|6834.2|6833.9|6832.1|151
1605277800000|2020-11-13 14:30:00|6835|6833.2|6834.9|6833.1|6835.8|6834|6833.4|6831.6|248
1605278100000|2020-11-13 14:35:00|6834.8|6833|6836.9|6835.1|6838|6836.2|6833.2|6830.8|284
1605278400000|2020-11-13 14:40:00|6837|6835.2|6834.9|6833.1|6839|6837|6834.8|6832.9|240
1605278700000|2020-11-13 14:45:00|6834.7|6832.9|6834.9|6833.1|6836.5|6834.7|6834.5|6832.1|306
1605279000000|2020-11-13 14:50:00|6835|6833.2|6834.4|6832.6|6835.6|6833.8|6832.2|6830.4|245
1605279300000|2020-11-13 14:55:00|6834.3|6832.5|6838.2|6835.2|6838.2|6835.5|6834.3|6832.5|200
1605279600000|2020-11-13 15:00:00|6837.9|6834.9|6838|6836.2|6838.7|6836.9|6834.8|6832.6|346
1605279900000|2020-11-13 15:05:00|6837.9|6836.1|6839.9|6838.1|6840.3|6838.5|6835.2|6833.4|309
1605280200000|2020-11-13 15:10:00|6840|6838.2|6833.6|6831.8|6840|6838.2|6833.6|6831.8|314
1605280500000|2020-11-13 15:15:00|6833.7|6831.9|6831.6|6829.8|6833.9|6832.1|6830.2|6827.7|345
1605280800000|2020-11-13 15:20:00|6831.5|6829.7|6835.4|6833.6|6835.8|6834|6831.4|6829.2|231
1605281100000|2020-11-13 15:25:00|6835.5|6833.7|6838.4|6836.6|6839.6|6837.8|6834.4|6832.6|210
1605281400000|2020-11-13 15:30:00|6838.5|6836.7|6840.2|6838.4|6840.9|6839.1|6837.4|6835.6|266
1605281700000|2020-11-13 15:35:00|6840.3|6838.5|6838.7|6836.9|6843|6841.2|6838.2|6836.4|329
1605282000000|2020-11-13 15:40:00|6838.6|6836.8|6841.3|6839.5|6842.5|6840.7|6837|6834.8|308
1605282300000|2020-11-13 15:45:00|6841.4|6839.6|6841.9|6840.1|6843.6|6841.8|6839|6836.8|279
1605282600000|2020-11-13 15:50:00|6841.8|6840|6838.5|6836.7|6842.6|6840.8|6838.4|6836.3|334
1605282900000|2020-11-13 15:55:00|6838.3|6836.5|6835.8|6834|6838.4|6836.6|6832.9|6831.1|400
1605283200000|2020-11-13 16:00:00|6835.9|6834.1|6835.8|6834|6838.4|6836.6|6834.8|6832.5|366
1605283500000|2020-11-13 16:05:00|6835.9|6834.1|6837.5|6835.7|6838.1|6836.1|6835.6|6833.6|206
1605283800000|2020-11-13 16:10:00|6837.2|6835.4|6834.6|6832.8|6837.6|6835.8|6834.1|6832.3|284
1605284100000|2020-11-13 16:15:00|6834.7|6832.9|6835.7|6833.9|6836.9|6835.1|6833.7|6831.5|220
1605284400000|2020-11-13 16:20:00|6835.6|6833.8|6834.8|6833|6837.7|6835.9|6834.7|6832.9|265
1605284700000|2020-11-13 16:25:00|6834.7|6832.9|6833.7|6831.9|6835.1|6833.3|6833.6|6831.8|174
1605285000000|2020-11-13 16:30:00|6833.6|6831.8|6832.5|6830.7|6833.8|6832|6831.7|6829.9|270
1605285300000|2020-11-13 16:35:00|6832.2|6830.4|6832|6830.2|6833|6831.2|6830.9|6829.1|241
1605285600000|2020-11-13 16:40:00|6832.1|6830.3|6835|6833.2|6835.5|6833.7|6832|6830.2|237
1605285900000|2020-11-13 16:45:00|6834.9|6833.1|6834.3|6832.5|6835|6833.2|6833.1|6831.3|192
1605286200000|2020-11-13 16:50:00|6834.2|6832.4|6834.9|6833.1|6835|6833.2|6833.4|6831.6|231
1605286500000|2020-11-13 16:55:00|6835|6833.2|6838.4|6836.6|6839.5|6837.7|6834.9|6833.1|181
1605286800000|2020-11-13 17:00:00|6838.7|6836.9|6839|6837.2|6840.6|6838.8|6838.7|6836.5|238
1605287100000|2020-11-13 17:05:00|6839.1|6837.3|6841.9|6840.1|6842.8|6841|6838.9|6837.1|335
1605287400000|2020-11-13 17:10:00|6841.8|6840|6839.7|6837.9|6842.1|6840.3|6839.2|6837|196
1605287700000|2020-11-13 17:15:00|6839.8|6838|6840.3|6838.5|6841.2|6839.4|6837.9|6836.1|223
1605288000000|2020-11-13 17:20:00|6840.4|6838.6|6840|6838.2|6841.9|6840.1|6839.9|6837.8|210
1605288300000|2020-11-13 17:25:00|6840.1|6838.3|6840.8|6839|6841.5|6839.7|6839.6|6837.8|183
1605288600000|2020-11-13 17:30:00|6840.9|6839.1|6840.9|6839.1|6843|6841.2|6840.8|6839|175
1605288900000|2020-11-13 17:35:00|6840.8|6839|6839.9|6838.1|6840.9|6839.1|6839.6|6837.8|120
1605289200000|2020-11-13 17:40:00|6839.8|6838|6842.2|6840.4|6842.3|6840.5|6839.7|6837.9|93
1605289500000|2020-11-13 17:45:00|6842.1|6840.3|6841.9|6840.1|6844.1|6842.3|6841.8|6839.6|149
1605289800000|2020-11-13 17:50:00|6842|6840.2|6845.1|6843.3|6846.7|6844.3|6840.8|6839|214
1605290100000|2020-11-13 17:55:00|6845.5|6843.7|6846.6|6844.8|6846.9|6844.8|6845|6842.7|175
1605290400000|2020-11-13 18:00:00|6846.5|6844.7|6845.3|6843.5|6847.5|6845.2|6845.2|6843.4|134
1605290700000|2020-11-13 18:05:00|6845.4|6843.6|6847.7|6845.9|6847.7|6845.9|6845|6843.2|139
1605291000000|2020-11-13 18:10:00|6847.6|6845.8|6848.8|6847|6849.6|6847.4|6847.6|6845.7|207
1605291300000|2020-11-13 18:15:00|6848.7|6846.9|6847.7|6845.9|6849|6847.2|6846.8|6844.4|138
1605291600000|2020-11-13 18:20:00|6847.8|6846|6847|6844|6847.8|6846|6845.3|6842.9|183
1605291900000|2020-11-13 18:25:00|6847.1|6844.1|6846|6844.2|6847.9|6845.6|6845.1|6843.3|130
1605292200000|2020-11-13 18:30:00|6846.1|6844.3|6845.9|6844.1|6846.6|6844.3|6845.1|6842.7|133
1605292500000|2020-11-13 18:35:00|6846|6844.2|6846|6844.2|6846.7|6844.7|6845.4|6843.4|150
1605292800000|2020-11-13 18:40:00|6846.1|6844.3|6846.5|6844.7|6847.5|6845.2|6846|6843.8|128
1605293100000|2020-11-13 18:45:00|6847|6844|6843|6841.2|6847|6845.2|6842.7|6840.3|162
1605293400000|2020-11-13 18:50:00|6843.3|6841.5|6842.8|6841|6844.5|6842.3|6842.5|6840.6|175
1605293700000|2020-11-13 18:55:00|6842.7|6840.9|6842.8|6841|6843|6841.2|6842.6|6840.8|91
1605294000000|2020-11-13 19:00:00|6842.9|6841.1|6842.9|6841.1|6843.9|6842.1|6842.7|6840.4|87
1605294300000|2020-11-13 19:05:00|6843|6841.2|6842.7|6840.9|6844.6|6842.7|6842.7|6840.6|171
1605294600000|2020-11-13 19:10:00|6842.8|6841|6843.9|6842.1|6844|6842.2|6842.7|6840.9|154
1605294900000|2020-11-13 19:15:00|6843.8|6842|6845.1|6842.1|6845.1|6842.8|6842.8|6840.5|161
1605295200000|2020-11-13 19:20:00|6845|6842|6846.1|6844.3|6846.6|6844.5|6844.3|6842|137
1605295500000|2020-11-13 19:25:00|6846|6844.2|6843.4|6841.6|6846.1|6844.3|6842.6|6840.6|156
1605295800000|2020-11-13 19:30:00|6843.5|6841.7|6843.1|6841.3|6844.4|6842.4|6843|6840.6|109
1605296100000|2020-11-13 19:35:00|6843.2|6841.4|6843.9|6842.1|6844.3|6842.3|6842.8|6840.5|142
1605296400000|2020-11-13 19:40:00|6843.8|6842|6844|6842.2|6844.5|6842.7|6842.9|6841.1|124
1605296700000|2020-11-13 19:45:00|6843.8|6842|6842.1|6840.3|6844|6842.2|6842|6840.2|115
1605297000000|2020-11-13 19:50:00|6842|6840.2|6841|6839.2|6842.7|6840.9|6840.9|6838.7|113
1605297300000|2020-11-13 19:55:00|6840.9|6839.1|6840.2|6838.4|6843.1|6841.3|6840.2|6837.9|177
1605297600000|2020-11-13 20:00:00|6840.1|6838.3|6841.7|6838.7|6842.6|6840.5|6839.7|6837.7|178
1605297900000|2020-11-13 20:05:00|6841.8|6838.8|6841.2|6839.4|6842.7|6840.3|6840.9|6838.6|148
1605298200000|2020-11-13 20:10:00|6841.9|6838.9|6842.6|6840.8|6843.3|6841|6840.9|6838.5|171
1605298500000|2020-11-13 20:15:00|6842.5|6840.7|6842.2|6840.4|6843.3|6840.9|6840.2|6838.4|189
1605298800000|2020-11-13 20:20:00|6842.3|6840.5|6844.8|6841.8|6844.9|6842.4|6842.2|6840.2|153
1605299100000|2020-11-13 20:25:00|6844.7|6841.7|6846.5|6843.5|6846.7|6844.1|6844.7|6841.7|173
1605299400000|2020-11-13 20:30:00|6846.1|6843.1|6846.4|6843.4|6846.9|6844.2|6845.1|6842.9|157
1605299700000|2020-11-13 20:35:00|6846.5|6843.5|6847.1|6845.3|6847.8|6845.4|6845.1|6842.8|132
1605300000000|2020-11-13 20:40:00|6847.2|6845.4|6846.1|6844.3|6847.2|6845.4|6846|6843.6|69
1605300300000|2020-11-13 20:45:00|6846.2|6844.4|6846.2|6844.4|6847|6844.5|6845.9|6843.6|85
1605300600000|2020-11-13 20:50:00|6846.1|6844.3|6846.1|6844.3|6847.7|6845.3|6845.9|6843.6|131
1605300900000|2020-11-13 20:55:00|6846|6844.2|6848.8|6845.8|6848.9|6845.9|6846|6843.5|136
1605474000000|2020-11-15 21:00:00|6850.8|6838.8|6848.7|6842.2|6850.8|6842.3|6847.2|6838.8|31
1605474300000|2020-11-15 21:05:00|6849.5|6839.6|6849.4|6839.4|6849.5|6839.6|6849.4|6839.4|2
1605474600000|2020-11-15 21:10:00|6848.7|6842.2|6848.6|6838.6|6850.5|6842.3|6848.6|6838.6|36
1605474900000|2020-11-15 21:15:00|6849.8|6842.3|6848.4|6838.4|6849.8|6842.3|6848.1|6838.1|12
1605475200000|2020-11-15 21:20:00|6849.8|6842.3|6849.8|6842.3|6849.8|6842.3|6848|6838|19
1605475500000|2020-11-15 21:25:00|6847.9|6837.9|6849.9|6844.2|6853.4|6844.2|6847.9|6837.9|11
1605475800000|2020-11-15 21:30:00|6853.3|6843.5|6854|6846.8|6856.3|6849.5|6850.2|6843.5|42
1605476100000|2020-11-15 21:35:00|6852.9|6847.2|6852.9|6847.3|6857.3|6849.3|6849.5|6843.8|74
1605476400000|2020-11-15 21:40:00|6851.8|6846.2|6855.7|6849.5|6855.9|6849.5|6851.6|6844.9|39
1605476700000|2020-11-15 21:45:00|6855.4|6845.8|6857.1|6850.5|6857.1|6850.5|6854.9|6845.5|34
1605477000000|2020-11-15 21:50:00|6856.6|6849.9|6855|6848.8|6864.3|6857.1|6854|6847.5|79
1605477300000|2020-11-15 21:55:00|6855.3|6849.1|6851.9|6841.9|6857.3|6849.8|6847.2|6837.2|59
1605477600000|2020-11-15 22:00:00|6851|6841|6850.4|6842.9|6852.5|6844|6850|6840|46
1605477900000|2020-11-15 22:05:00|6848.6|6838.6|6847.7|6843.7|6851.4|6844.7|6846.7|6838.6|84
1605478200000|2020-11-15 22:10:00|6847.6|6843.6|6849.3|6845.3|6852.2|6848.2|6846.3|6842.3|185
1605478500000|2020-11-15 22:15:00|6849.9|6845.9|6848.1|6844.1|6851.8|6847.8|6848.1|6844.1|142
1605478800000|2020-11-15 22:20:00|6849.3|6845.3|6849.8|6845.8|6852.3|6848.3|6848.5|6844.5|98
1605479100000|2020-11-15 22:25:00|6850.5|6846.5|6850.4|6846.4|6851.7|6847.7|6849.5|6845.5|59
1605479400000|2020-11-15 22:30:00|6850.5|6846.5|6850.5|6846.5|6851.8|6847.8|6850.1|6846.1|90
1605479700000|2020-11-15 22:35:00|6850.4|6846.4|6850.3|6846.3|6851.2|6847.2|6849.5|6845.5|96
1605480000000|2020-11-15 22:40:00|6850.2|6846.2|6850.4|6846.4|6852|6848|6850|6846|150
1605480300000|2020-11-15 22:45:00|6850.9|6846.9|6850.3|6846.3|6851.9|6847.9|6849.9|6845.9|114
1605480600000|2020-11-15 22:50:00|6850.4|6846.4|6848.9|6844.9|6850.5|6846.5|6848.4|6844.4|143
1605480900000|2020-11-15 22:55:00|6848.7|6844.7|6848.4|6844.4|6850|6846|6847.5|6843.5|198
1605481200000|2020-11-15 23:00:00|6848.5|6844.5|6849.7|6846.7|6851.3|6847.5|6848.3|6844.3|425
1605481500000|2020-11-15 23:05:00|6849.6|6846.6|6853.6|6850.6|6856.8|6853.8|6849.5|6846.5|239
1605481800000|2020-11-15 23:10:00|6853.7|6850.7|6853.7|6850.7|6853.8|6850.8|6850.5|6847.5|159
1605482100000|2020-11-15 23:15:00|6853.6|6850.6|6855.3|6852.3|6857.3|6854.5|6852.7|6849.7|255
1605482400000|2020-11-15 23:20:00|6855.2|6852.2|6853.8|6850.8|6857.1|6854.1|6853|6850.6|209
1605482700000|2020-11-15 23:25:00|6853.7|6850.7|6855.5|6852.5|6857.2|6854.2|6853.7|6850.7|202
1605483000000|2020-11-15 23:30:00|6855.4|6852.4|6857|6854|6857.7|6854.7|6854.9|6851.9|145
1605483300000|2020-11-15 23:35:00|6856.9|6853.9|6861.8|6858.8|6862|6859.7|6856.9|6853.9|204
1605483600000|2020-11-15 23:40:00|6861.9|6858.9|6862.1|6860.3|6862.9|6860.4|6859.9|6857.5|222
1605483900000|2020-11-15 23:45:00|6862.2|6860.4|6872.7|6869.7|6873.4|6870.6|6860.8|6859|397
1605484200000|2020-11-15 23:50:00|6872.8|6869.8|6875.6|6872.6|6875.8|6872.8|6870.7|6868|297
1605484500000|2020-11-15 23:55:00|6875.7|6872.7|6871|6869.2|6876.8|6873.8|6871|6868.6|265
1605484800000|2020-11-16 00:00:00|6870.9|6869.1|6869.9|6868.1|6871.8|6869.4|6868.5|6866|369
1605485100000|2020-11-16 00:05:00|6870|6868.2|6869.6|6867.8|6870.9|6868.4|6866.2|6863.9|285
1605485400000|2020-11-16 00:10:00|6869.8|6868|6871.6|6869.8|6872.8|6870.3|6867.4|6865.4|268
1605485700000|2020-11-16 00:15:00|6871.7|6869.9|6870.7|6868.9|6872.4|6870.2|6869.2|6867.4|195
1605486000000|2020-11-16 00:20:00|6870.8|6869|6868.4|6866.6|6872.8|6870.5|6868.3|6866.5|181
1605486300000|2020-11-16 00:25:00|6868.5|6866.7|6869.2|6867.4|6870.2|6868|6868.3|6865.9|174
1605486600000|2020-11-16 00:30:00|6869.1|6867.3|6868.9|6865.9|6870.8|6869|6868|6865.7|228
1605486900000|2020-11-16 00:35:00|6868.3|6866.5|6873.8|6872|6874.8|6872.5|6868.2|6866.4|215
1605487200000|2020-11-16 00:40:00|6873.7|6871.9|6878.5|6876.7|6879.3|6876.9|6873.2|6871.4|266
1605487500000|2020-11-16 00:45:00|6878.6|6876.8|6877.7|6874.7|6879.2|6876.8|6876.4|6874.6|185
1605487800000|2020-11-16 00:50:00|6877.1|6875.3|6876.5|6873.5|6878.1|6876.1|6875.9|6873.4|191
1605488100000|2020-11-16 00:55:00|6876.7|6873.7|6876|6873|6877.2|6875.2|6874.8|6873|164
1605488400000|2020-11-16 01:00:00|6875.2|6873.4|6874.2|6872.4|6876.3|6874.2|6874.1|6872.3|175
1605488700000|2020-11-16 01:05:00|6874.3|6872.5|6876.1|6873.1|6876.6|6874.8|6874.1|6871.9|235
1605489000000|2020-11-16 01:10:00|6876.3|6873.3|6879.9|6876.9|6880.9|6878.4|6875.5|6873|205
1605489300000|2020-11-16 01:15:00|6879.8|6876.8|6884|6881|6885.2|6882.7|6879|6876|344
1605489600000|2020-11-16 01:20:00|6883.9|6880.9|6886.1|6883.1|6887.4|6885.1|6883.2|6880.5|295
1605489900000|2020-11-16 01:25:00|6886.2|6883.2|6883.9|6880.9|6886.6|6884.2|6883|6880.6|246
1605490200000|2020-11-16 01:30:00|6883.8|6880.8|6880.4|6878.6|6883.8|6880.8|6880|6877.5|256
1605490500000|2020-11-16 01:35:00|6880.3|6878.5|6883.1|6881.3|6885.2|6883.4|6880.2|6878.1|242
1605490800000|2020-11-16 01:40:00|6883|6881.2|6882.3|6880.5|6883.2|6881.3|6881.4|6879.3|184
1605491100000|2020-11-16 01:45:00|6882.8|6881|6884.3|6882.5|6885.1|6883.3|6882.1|6880.3|257
1605491400000|2020-11-16 01:50:00|6884.4|6882.6|6886.5|6884.7|6887.1|6885.1|6884.3|6882.5|207
1605491700000|2020-11-16 01:55:00|6886.2|6884.4|6886.6|6883.6|6888.8|6886.2|6885.5|6883|218
1605492000000|2020-11-16 02:00:00|6886.5|6883.5|6885.2|6883.4|6888.2|6885.8|6884.7|6882.9|331
1605492300000|2020-11-16 02:05:00|6885.1|6883.3|6884.4|6882.6|6886.7|6884.5|6884|6881.8|272
1605492600000|2020-11-16 02:10:00|6884.3|6882.5|6884.1|6882.3|6885.1|6883.3|6883|6881|174
1605492900000|2020-11-16 02:15:00|6884.2|6882.4|6882.4|6880.6|6884.9|6883.1|6882.1|6880.3|194
1605493200000|2020-11-16 02:20:00|6882.5|6880.7|6883.1|6881.3|6884.2|6882.3|6882.4|6880.6|193
1605493500000|2020-11-16 02:25:00|6883|6881.2|6881.7|6879.9|6883.1|6881.3|6881.5|6879.7|158
1605493800000|2020-11-16 02:30:00|6881.6|6879.8|6882.2|6880.4|6882.3|6880.5|6881|6879.2|147
1605494100000|2020-11-16 02:35:00|6882.3|6880.5|6883|6881.2|6884.2|6882.4|6881.8|6880|203
1605494400000|2020-11-16 02:40:00|6882.9|6881.1|6884.2|6882.4|6884.2|6882.4|6882.9|6881.1|187
1605494700000|2020-11-16 02:45:00|6884|6882.2|6884.2|6882.4|6884.4|6882.5|6883|6881.1|137
1605495000000|2020-11-16 02:50:00|6884.6|6882.8|6886.1|6884.3|6887.2|6884.9|6884.6|6882.8|182
1605495300000|2020-11-16 02:55:00|6886.2|6884.4|6887.1|6885.3|6887.7|6885.4|6885.9|6883.4|192
1605495600000|2020-11-16 03:00:00|6887|6885.2|6889|6887.2|6889.8|6887.3|6886.8|6884.5|163
1605495900000|2020-11-16 03:05:00|6889.1|6887.3|6887.9|6886.1|6891.5|6889.1|6887.7|6885.9|160
1605496200000|2020-11-16 03:10:00|6888.1|6886.3|6888.3|6886.5|6888.6|6886.5|6886.6|6884.6|198
1605496500000|2020-11-16 03:15:00|6888.1|6886.3|6888.3|6886.5|6889.7|6887.4|6887.5|6885.2|127
1605496800000|2020-11-16 03:20:00|6888.2|6886.4|6889|6887.2|6889.8|6887.6|6888|6885.9|169
1605497100000|2020-11-16 03:25:00|6889.1|6887.3|6886.6|6884.8|6889.5|6887.3|6886.6|6884.8|107
1605497400000|2020-11-16 03:30:00|6886.5|6884.7|6883.1|6881.3|6886.5|6884.7|6883|6881.2|149
1605497700000|2020-11-16 03:35:00|6883|6881.2|6883.1|6881.3|6883.8|6881.9|6882.7|6880.8|132
1605498000000|2020-11-16 03:40:00|6883.2|6881.4|6881.8|6880|6883.7|6881.9|6881.8|6880|135
1605498300000|2020-11-16 03:45:00|6881.5|6879.7|6880.5|6878.7|6882.1|6879.7|6879.8|6878|152
1605498600000|2020-11-16 03:50:00|6880.4|6878.6|6880.9|6879.1|6881.5|6879.7|6880|6878.2|140
1605498900000|2020-11-16 03:55:00|6881|6879.2|6880|6878.2|6881.2|6879.4|6878.9|6877.1|136
1605499200000|2020-11-16 04:00:00|6879.9|6878.1|6878.2|6876.4|6880.3|6878.4|6878.2|6875.9|141
1605499500000|2020-11-16 04:05:00|6878.1|6876.3|6878.2|6876.4|6879.2|6877.3|6878|6876.1|155
1605499800000|2020-11-16 04:10:00|6878.1|6876.3|6878.6|6876.8|6879.2|6877.4|6877.9|6876.1|129
1605500100000|2020-11-16 04:15:00|6878.7|6876.9|6878|6876.2|6878.7|6876.9|6877.9|6876.1|97
1605500400000|2020-11-16 04:20:00|6878.1|6876.3|6879.1|6877.3|6879.9|6877.5|6878|6876.2|79
1605500700000|2020-11-16 04:25:00|6879|6877.2|6878.1|6876.3|6879.5|6877.2|6877.8|6876|124
1605501000000|2020-11-16 04:30:00|6878|6876.2|6877.9|6876.1|6879.1|6877.3|6876.9|6875.1|97
1605501300000|2020-11-16 04:35:00|6877.8|6876|6878|6876.2|6879.1|6877.1|6877.7|6875.5|93
1605501600000|2020-11-16 04:40:00|6877.9|6876.1|6876.6|6874.8|6878.7|6876.4|6875.6|6873.5|217
1605501900000|2020-11-16 04:45:00|6876.5|6874.7|6876.9|6875.1|6877|6875.2|6875.7|6873.9|111
1605502200000|2020-11-16 04:50:00|6877|6875.2|6876.9|6875.1|6877|6875.2|6875.9|6874.1|99
1605502500000|2020-11-16 04:55:00|6877|6875.2|6877.2|6875.4|6877.2|6875.4|6876.7|6874.9|91
1605502800000|2020-11-16 05:00:00|6877.1|6875.3|6876.1|6874.3|6877.3|6875.5|6876|6874.2|101
1605503100000|2020-11-16 05:05:00|6876.2|6874.4|6875.9|6874.1|6876.6|6874.7|6875|6872.9|137
1605503400000|2020-11-16 05:10:00|6876|6874.2|6875.1|6873.3|6876.7|6874.6|6874.9|6873|205
1605503700000|2020-11-16 05:15:00|6875.2|6873.4|6874.9|6873.1|6876.2|6873.9|6874.9|6872.9|131
1605504000000|2020-11-16 05:20:00|6875|6873.2|6873.9|6872.1|6875.1|6873.3|6873.7|6871.7|181
1605504300000|2020-11-16 05:25:00|6873.8|6872|6873.9|6872.1|6874|6872.2|6873.5|6871.7|162
1605504600000|2020-11-16 05:30:00|6873.8|6872|6873.7|6871.9|6874.6|6872.5|6872.9|6871.1|179
1605504900000|2020-11-16 05:35:00|6873.8|6872|6872.1|6870.3|6875|6873.2|6872|6870.2|191
1605505200000|2020-11-16 05:40:00|6872.2|6870.4|6874|6872.2|6874.1|6872.3|6872|6870.2|108
1605505500000|2020-11-16 05:45:00|6874.1|6872.3|6872.9|6871.1|6874.1|6872.3|6872.7|6870.9|106
1605505800000|2020-11-16 05:50:00|6873|6871.2|6871|6869.2|6873.1|6871.3|6871|6869.2|151
1605506100000|2020-11-16 05:55:00|6871.1|6869.3|6872.5|6870.7|6873.3|6871.2|6871|6869.2|139
1605506400000|2020-11-16 06:00:00|6872.4|6870.6|6874.8|6873|6875.1|6873.3|6871.9|6870.1|194
1605506700000|2020-11-16 06:05:00|6874.7|6872.9|6874.9|6873.1|6875.4|6873.5|6872.4|6870.6|203
1605507000000|2020-11-16 06:10:00|6874.8|6873|6875|6873.2|6875.3|6873.3|6873.8|6872|178
1605507300000|2020-11-16 06:15:00|6875.1|6873.3|6875.1|6873.3|6876.1|6874.3|6874.6|6872.8|137
1605507600000|2020-11-16 06:20:00|6875.2|6873.4|6873.9|6872.1|6875.5|6873.7|6873.8|6871.4|124
1605507900000|2020-11-16 06:25:00|6874|6872.2|6873.6|6871.8|6874.5|6872.3|6872.7|6870.9|156
1605508200000|2020-11-16 06:30:00|6873.8|6872|6873.6|6871.8|6874.3|6872.3|6873|6871|198
1605508500000|2020-11-16 06:35:00|6873.7|6871.9|6872.3|6870.5|6874.3|6872.3|6871.3|6869.5|188
1605508800000|2020-11-16 06:40:00|6872.4|6870.6|6872.4|6870.6|6873.1|6871.3|6871.8|6869.8|124
1605509100000|2020-11-16 06:45:00|6872.5|6870.7|6874.2|6871.2|6874.3|6872.3|6872.2|6870|170
1605509400000|2020-11-16 06:50:00|6874.3|6871.3|6872.9|6871.1|6874.3|6872|6872.5|6870.2|188
1605509700000|2020-11-16 06:55:00|6872.8|6871|6872.1|6870.3|6873.6|6871.3|6871.5|6869.2|195
1605510000000|2020-11-16 07:00:00|6872.9|6869.9|6870.2|6868.4|6872.9|6870.3|6868.3|6866|174
1605510300000|2020-11-16 07:05:00|6870.1|6868.3|6872.4|6870.6|6872.8|6871|6870|6868.2|131
1605510600000|2020-11-16 07:10:00|6872.3|6870.5|6875|6873.2|6877.6|6874.6|6871.7|6869.7|205
1605510900000|2020-11-16 07:15:00|6874.5|6872.7|6873.7|6871.9|6875.4|6873.6|6873.1|6871.3|154
1605511200000|2020-11-16 07:20:00|6873.6|6871.8|6873.9|6872.1|6875.2|6873.4|6873.6|6871.8|190
1605511500000|2020-11-16 07:25:00|6873.8|6872|6873.8|6872|6875.2|6873.4|6873|6871.2|213
1605511800000|2020-11-16 07:30:00|6873.7|6871.9|6872.8|6871|6873.8|6872|6872.5|6870.7|147
1605512100000|2020-11-16 07:35:00|6872.7|6870.9|6874.7|6872.9|6875.8|6874|6872.7|6870.9|162
1605512400000|2020-11-16 07:40:00|6874.6|6872.8|6873.5|6871.7|6874.7|6872.9|6872.5|6870.7|144
1605512700000|2020-11-16 07:45:00|6873.4|6871.6|6876.1|6874.3|6876.1|6874.3|6873.4|6871.6|168
1605513000000|2020-11-16 07:50:00|6876|6874.2|6877.3|6875.5|6877.7|6875.9|6875.2|6873|145
1605513300000|2020-11-16 07:55:00|6877.2|6875.4|6879|6877.2|6879.5|6877.3|6876.1|6874.3|169
1605513600000|2020-11-16 08:00:00|6878.9|6877.1|6880|6878.2|6881.1|6878.8|6878.1|6876.3|267
1605513900000|2020-11-16 08:05:00|6880.1|6878.3|6886.1|6884.3|6887.6|6885.5|6880|6878.2|334
1605514200000|2020-11-16 08:10:00|6886|6884.2|6888.8|6887|6889.3|6887.5|6885.9|6884.1|277
1605514500000|2020-11-16 08:15:00|6888.9|6887.1|6885.5|6883.7|6889.1|6887.2|6884.4|6882.4|237
1605514800000|2020-11-16 08:20:00|6885.4|6883.6|6882.8|6881|6887|6885.2|6882.8|6881|230
1605515100000|2020-11-16 08:25:00|6883|6881.2|6884|6882.2|6884.1|6882.3|6878.2|6875.7|312
1605515400000|2020-11-16 08:30:00|6883.9|6882.1|6886.2|6884.4|6888.2|6886.3|6883.2|6881.4|256
1605515700000|2020-11-16 08:35:00|6886.3|6884.5|6888.2|6886.4|6888.6|6886.8|6885.3|6883.5|270
1605516000000|2020-11-16 08:40:00|6888.3|6886.5|6886|6883|6888.5|6886.5|6883.8|6881.8|286
1605516300000|2020-11-16 08:45:00|6885.9|6882.9|6888|6886.2|6888.1|6886.3|6884.5|6882.2|251
1605516600000|2020-11-16 08:50:00|6887.9|6886.1|6886.9|6885.1|6889.7|6887.3|6884.5|6882.1|210
1605516900000|2020-11-16 08:55:00|6886.8|6885|6888.1|6885.1|6890.2|6887.6|6886|6883.5|238
1605517200000|2020-11-16 09:00:00|6888.3|6885.3|6891.2|6889.4|6891.7|6889.4|6887.8|6885.1|186
1605517500000|2020-11-16 09:05:00|6891.1|6889.3|6887.7|6885.9|6891.1|6889.3|6887.6|6885.3|219
1605517800000|2020-11-16 09:10:00|6888.3|6885.3|6889.2|6887.4|6889.7|6887.9|6885.2|6883.4|264
1605518100000|2020-11-16 09:15:00|6889.1|6887.3|6886.9|6885.1|6890.8|6889|6886.5|6884.7|270
1605518400000|2020-11-16 09:20:00|6887|6885.2|6884.8|6881.8|6887.3|6885.5|6883.3|6881.1|333
1605518700000|2020-11-16 09:25:00|6884.7|6881.7|6883.2|6880.2|6886|6883.4|6882.2|6880.1|289
1605519000000|2020-11-16 09:30:00|6883.1|6880.1|6879.2|6877.4|6883.5|6881.1|6879.1|6877|287
1605519300000|2020-11-16 09:35:00|6879.3|6877.5|6882|6880.2|6882.2|6880.4|6879.2|6877.4|232
1605519600000|2020-11-16 09:40:00|6881.9|6880.1|6881.3|6879.5|6882.8|6880.4|6880.6|6878.4|239
1605519900000|2020-11-16 09:45:00|6881.2|6879.4|6879.1|6876.1|6881.6|6879.6|6878.5|6876|165
1605520200000|2020-11-16 09:50:00|6879|6876|6877.1|6874.1|6879.5|6877.2|6875.5|6873.6|203
1605520500000|2020-11-16 09:55:00|6876.4|6874.6|6875.8|6874|6877.7|6875.3|6873.9|6871.5|213
1605520800000|2020-11-16 10:00:00|6875.7|6873.9|6874.2|6872.4|6878.7|6876.2|6872.6|6870.3|317
1605521100000|2020-11-16 10:05:00|6874.1|6872.3|6872.6|6869.6|6875.2|6872.7|6871.6|6869.2|340
1605521400000|2020-11-16 10:10:00|6872.7|6869.7|6875.6|6872.6|6876.4|6874.5|6872.7|6869.7|242
1605521700000|2020-11-16 10:15:00|6875.5|6872.5|6872.7|6870.9|6876.8|6874.2|6872.5|6870.3|245
1605522000000|2020-11-16 10:20:00|6872.8|6871|6870.4|6867.4|6873.5|6871.1|6869.5|6867.3|217
1605522300000|2020-11-16 10:25:00|6870.5|6867.5|6867.7|6865.9|6871.1|6868.6|6867.6|6865.8|176
1605522600000|2020-11-16 10:30:00|6867.8|6866|6865.4|6862.4|6868.8|6867|6863.6|6860.9|240
1605522900000|2020-11-16 10:35:00|6865.3|6862.3|6870.7|6867.7|6871.2|6868.6|6864.4|6861.5|328
1605523200000|2020-11-16 10:40:00|6870.8|6867.8|6871.6|6868.6|6871.7|6869.2|6868|6865.6|239
1605523500000|2020-11-16 10:45:00|6871.7|6868.7|6866.8|6863.8|6872.7|6870.2|6865.7|6863.3|299
1605523800000|2020-11-16 10:50:00|6866.9|6863.9|6866.8|6863.8|6867.7|6865|6864.1|6862.3|264
1605524100000|2020-11-16 10:55:00|6867|6864|6865.5|6862.5|6867.1|6864.4|6864.5|6862.3|173
1605524400000|2020-11-16 11:00:00|6864.9|6863.1|6865.7|6863.9|6868|6865.8|6864|6861.7|268
1605524700000|2020-11-16 11:05:00|6865.8|6864|6867.7|6864.7|6868.6|6865.9|6865|6862.5|224
1605525000000|2020-11-16 11:10:00|6867.6|6864.6|6869.9|6866.9|6871.5|6869.1|6867.6|6864.6|252
1605525300000|2020-11-16 11:15:00|6869.6|6866.6|6870.6|6867.6|6871.5|6869.2|6868.8|6866.3|204
1605525600000|2020-11-16 11:20:00|6870.7|6867.7|6872.8|6871|6873.9|6871.3|6870.7|6867.7|212
1605525900000|2020-11-16 11:25:00|6872.7|6870.9|6870.6|6868.8|6875|6872.4|6869.5|6867|226
1605526200000|2020-11-16 11:30:00|6870.8|6869|6873.5|6871.7|6874.6|6872.1|6870.8|6869|262
1605526500000|2020-11-16 11:35:00|6873.4|6871.6|6875.5|6872.5|6875.6|6873.3|6873|6870.6|191
1605526800000|2020-11-16 11:40:00|6875.4|6872.4|6872.6|6870.8|6875.5|6872.6|6872.4|6870|180
1605527100000|2020-11-16 11:45:00|6872.5|6870.7|6875.6|6872.6|6876|6873.6|6872.4|6870.6|193
1605527400000|2020-11-16 11:50:00|6875.7|6872.7|6871.8|6868.8|6875.7|6873.3|6869.3|6866.6|480
1605527700000|2020-11-16 11:55:00|6871.6|6868.6|6873.7|6870.7|6888|6885|6871.3|6868.6|718
1605528000000|2020-11-16 12:00:00|6873.6|6870.6|6871.5|6868.5|6877.8|6875.5|6871|6868.4|517
1605528300000|2020-11-16 12:05:00|6871.6|6868.6|6873|6871.2|6875.7|6873.3|6871|6868.5|488
1605528600000|2020-11-16 12:10:00|6873.3|6870.3|6873.2|6870.2|6876.1|6873.1|6869.9|6867|426
1605528900000|2020-11-16 12:15:00|6873.4|6870.4|6879.7|6876.7|6880.7|6877.7|6872|6869.4|465
1605529200000|2020-11-16 12:20:00|6879.6|6876.6|6865.3|6862.3|6879.7|6877.1|6864.7|6861.8|514
1605529500000|2020-11-16 12:25:00|6865.4|6862.4|6870.9|6867.9|6871.6|6868.6|6864.6|6861.6|377
1605529800000|2020-11-16 12:30:00|6871|6868|6873.6|6870.6|6873.7|6871.1|6869.6|6866.6|338
1605530100000|2020-11-16 12:35:00|6873.7|6870.7|6879.4|6876.4|6879.7|6877.5|6873.3|6870.4|343
1605530400000|2020-11-16 12:40:00|6879.3|6876.3|6877.6|6874.6|6880.1|6877.7|6876.7|6874.4|310
1605530700000|2020-11-16 12:45:00|6877.4|6874.4|6878.5|6875.5|6878.6|6876.2|6872.6|6870|352
1605531000000|2020-11-16 12:50:00|6878|6876.2|6882.8|6881|6884.7|6882.6|6877.1|6874.7|261
1605531300000|2020-11-16 12:55:00|6882.9|6881.1|6877.2|6874.2|6882.9|6881.1|6875.7|6873.2|354
1605531600000|2020-11-16 13:00:00|6876.3|6874.5|6875.7|6873.9|6877.4|6875|6872.9|6870.6|390
1605531900000|2020-11-16 13:05:00|6875.8|6874|6870.6|6868.8|6876.4|6874.1|6869.1|6866.7|431
1605532200000|2020-11-16 13:10:00|6870.7|6868.9|6867.9|6866.1|6871.7|6869.3|6867|6865.1|289
1605532500000|2020-11-16 13:15:00|6867.8|6866|6866.2|6863.2|6870.7|6868.4|6865.4|6863.1|272
1605532800000|2020-11-16 13:20:00|6866.3|6863.3|6866.6|6863.6|6867.9|6865.6|6863.9|6861.4|387
1605533100000|2020-11-16 13:25:00|6867.1|6864.8|6870.1|6867.1|6870.8|6868.3|6865.7|6863.5|334
1605533400000|2020-11-16 13:30:00|6869.8|6866.8|6876.1|6874.3|6876.8|6875|6868.4|6865.6|435
1605533700000|2020-11-16 13:35:00|6876|6874.2|6872.5|6869.5|6879.7|6877.4|6870.8|6867.8|428
1605534000000|2020-11-16 13:40:00|6872.4|6869.4|6869.8|6868|6873.4|6870.8|6867.7|6865.7|345
1605534300000|2020-11-16 13:45:00|6869.7|6867.9|6869.2|6867.4|6873.7|6871.3|6867.5|6865.2|283
1605534600000|2020-11-16 13:50:00|6869.1|6867.3|6872.9|6869.9|6872.9|6870.5|6869|6866.5|303
1605534900000|2020-11-16 13:55:00|6873.1|6870.1|6875.4|6873.6|6876.3|6874|6870.9|6868.3|311
1605535200000|2020-11-16 14:00:00|6876|6873|6881.7|6878.7|6882.3|6880|6875.2|6872.5|378
1605535500000|2020-11-16 14:05:00|6881.6|6878.6|6882.9|6881.1|6885.5|6883.1|6880|6877.5|303
1605535800000|2020-11-16 14:10:00|6883.1|6881.3|6881.7|6878.7|6885.1|6882.7|6880.7|6878.5|248
1605536100000|2020-11-16 14:15:00|6881.8|6878.8|6878.3|6876.5|6882.8|6880.5|6878.2|6875.9|218
1605536400000|2020-11-16 14:20:00|6878.2|6876.4|6878.5|6876.7|6880.3|6878.5|6877.7|6875.4|238
1605536700000|2020-11-16 14:25:00|6879.1|6876.1|6883.1|6881.3|6883.6|6881.6|6878.4|6876|253
1605537000000|2020-11-16 14:30:00|6883|6881.2|6887.9|6884.9|6888.1|6886.2|6881.8|6879.7|302
1605537300000|2020-11-16 14:35:00|6887.8|6884.8|6885.9|6884.1|6889.3|6887.2|6885.6|6883|404
1605537600000|2020-11-16 14:40:00|6886.6|6883.6|6884.6|6882.8|6887.8|6885.6|6882.8|6880.4|385
1605537900000|2020-11-16 14:45:00|6884.5|6882.7|6880|6878.2|6885.9|6883.6|6877.6|6875.4|344
1605538200000|2020-11-16 14:50:00|6880.1|6878.3|6876|6874.2|6882.1|6879.8|6875.7|6873.3|359
1605538500000|2020-11-16 14:55:00|6875.9|6874.1|6878|6876.2|6879.3|6877.1|6874.7|6872|338
1605538800000|2020-11-16 15:00:00|6878.2|6876.4|6884.3|6882.5|6885.4|6883.2|6878.1|6875.9|345
1605539100000|2020-11-16 15:05:00|6884.4|6882.6|6887|6884|6887.1|6884.7|6883.8|6881.4|305
1605539400000|2020-11-16 15:10:00|6886.4|6884.6|6887.2|6885.4|6888|6885.9|6884.2|6881.6|339
1605539700000|2020-11-16 15:15:00|6887.1|6885.3|6888.6|6885.6|6890.6|6888.4|6886.8|6884.5|335
1605540000000|2020-11-16 15:20:00|6888|6886.2|6892.5|6890.7|6893.3|6891.5|6888|6886.2|318
1605540300000|2020-11-16 15:25:00|6892.4|6890.6|6892|6890.2|6893.7|6891.2|6891.2|6889|304
1605540600000|2020-11-16 15:30:00|6892.1|6890.3|6894.8|6891.8|6895.4|6893.1|6891.4|6889.3|289
1605540900000|2020-11-16 15:35:00|6894.7|6891.7|6889.6|6887.8|6894.8|6892.3|6889.5|6887.7|288
1605541200000|2020-11-16 15:40:00|6889.5|6887.7|6891.3|6889.5|6892.8|6890.4|6889.5|6887.7|235
1605541500000|2020-11-16 15:45:00|6891.4|6889.6|6893.3|6891.5|6894.1|6891.9|6891.3|6889.5|319
1605541800000|2020-11-16 15:50:00|6893.2|6891.4|6896.5|6894.7|6897.8|6896|6892.5|6890.1|347
1605542100000|2020-11-16 15:55:00|6896.6|6894.8|6898.1|6896.3|6898.6|6896.8|6894.1|6891.8|388
1605542400000|2020-11-16 16:00:00|6898|6896.2|6898|6896.2|6899.7|6897.9|6896.5|6894.3|419
1605542700000|2020-11-16 16:05:00|6898.1|6896.3|6899.4|6897.6|6901.9|6899.3|6897|6894.6|312
1605543000000|2020-11-16 16:10:00|6900|6897|6898.9|6897.1|6900.4|6898.4|6897.2|6895.4|221
1605543300000|2020-11-16 16:15:00|6898.8|6897|6900.1|6898.3|6901|6899.2|6898.4|6896.6|204
1605543600000|2020-11-16 16:20:00|6900.2|6898.4|6898.9|6897.1|6902.4|6899.9|6898.9|6896.9|233
1605543900000|2020-11-16 16:25:00|6898.8|6897|6897.7|6895.9|6899.5|6897.7|6897.4|6895.4|190
1605544200000|2020-11-16 16:30:00|6897.6|6895.8|6897|6895.2|6898|6896.2|6896.2|6894.4|173
1605544500000|2020-11-16 16:35:00|6897.1|6895.3|6895.1|6893.3|6897.4|6895.6|6895|6893.1|200
1605544800000|2020-11-16 16:40:00|6895|6893.2|6897.3|6895.5|6897.9|6895.7|6895|6893.2|160
1605545100000|2020-11-16 16:45:00|6897.2|6895.4|6899.1|6896.1|6899.6|6897.2|6897.2|6895.4|232
1605545400000|2020-11-16 16:50:00|6899.2|6896.2|6900.2|6897.2|6901.1|6899.1|6898.7|6896.1|220
1605545700000|2020-11-16 16:55:00|6900.1|6897.1|6899|6897.2|6900.6|6898.2|6898.4|6896|180
1605546000000|2020-11-16 17:00:00|6899.1|6897.3|6899.5|6897.7|6900|6897.9|6897.3|6895.1|190
1605546300000|2020-11-16 17:05:00|6899.6|6897.8|6897.3|6895.5|6900.2|6898|6896.2|6893.7|240
1605546600000|2020-11-16 17:10:00|6897.4|6895.6|6895.8|6894|6898.4|6895.9|6894.4|6892.5|191
1605546900000|2020-11-16 17:15:00|6895.7|6893.9|6896.5|6894.7|6898.2|6895.8|6895.5|6893.6|190
1605547200000|2020-11-16 17:20:00|6896.4|6894.6|6897.8|6894.8|6897.9|6895.4|6895.9|6893.8|133
1605547500000|2020-11-16 17:25:00|6897.1|6895.3|6896|6894.2|6898|6896.2|6896|6894.2|125
1605547800000|2020-11-16 17:30:00|6895.9|6894.1|6897.2|6895.4|6897.8|6895.6|6895.8|6893.5|121
1605548100000|2020-11-16 17:35:00|6897|6895.2|6895.9|6894.1|6898.6|6896.1|6895.8|6893.6|135
1605548400000|2020-11-16 17:40:00|6895.8|6894|6895.8|6894|6896.8|6894.5|6894.8|6892.4|180
1605548700000|2020-11-16 17:45:00|6895.9|6894.1|6897.2|6895.4|6897.3|6895.5|6894.1|6892|153
1605549000000|2020-11-16 17:50:00|6897.9|6894.9|6895.3|6893.5|6897.9|6895.6|6895.2|6892.9|121
1605549300000|2020-11-16 17:55:00|6895.9|6892.9|6895.9|6892.9|6897.1|6895.3|6894.8|6892.7|136
1605549600000|2020-11-16 18:00:00|6895.7|6892.7|6893.4|6890.4|6895.7|6893.8|6892.6|6890.3|147
1605549900000|2020-11-16 18:05:00|6893.3|6890.3|6893.7|6891.9|6895.3|6892.9|6893.3|6890.3|110
1605550200000|2020-11-16 18:10:00|6894.3|6891.3|6892.5|6889.5|6894.5|6892.1|6891.5|6889.3|121
1605550500000|2020-11-16 18:15:00|6892.4|6889.4|6893.8|6892|6894.8|6892.4|6892.4|6889.4|60
1605550800000|2020-11-16 18:20:00|6894.4|6891.4|6892.4|6889.4|6894.6|6892.3|6891.1|6888.5|143
1605551100000|2020-11-16 18:25:00|6891.7|6889.9|6888.7|6886.9|6892.5|6890|6888.6|6886.3|170
1605551400000|2020-11-16 18:30:00|6888.8|6887|6891.6|6889.8|6891.8|6890|6887.7|6885.2|177
1605551700000|2020-11-16 18:35:00|6891.7|6889.9|6890.3|6888.5|6892|6889.9|6889.4|6887.3|133
1605552000000|2020-11-16 18:40:00|6890.2|6888.4|6886.8|6885|6890.4|6888.4|6886.6|6884.4|144
1605552300000|2020-11-16 18:45:00|6887.2|6885.4|6889.4|6887.6|6891.2|6888.7|6887|6884.5|183
1605552600000|2020-11-16 18:50:00|6889.5|6887.7|6888.6|6886.8|6890.8|6889|6887.8|6885.3|143
1605552900000|2020-11-16 18:55:00|6888.5|6886.7|6887.4|6884.4|6888.7|6886.8|6886.5|6884.3|113
1605553200000|2020-11-16 19:00:00|6886.8|6885|6884.6|6882.8|6887.6|6885.3|6884.5|6882.2|112
1605553500000|2020-11-16 19:05:00|6884.7|6882.9|6885.7|6883.9|6886.7|6884.2|6884.3|6881.9|141
1605553800000|2020-11-16 19:10:00|6885.6|6883.8|6888.7|6885.7|6888.9|6886.6|6884.9|6882.5|115
1605554100000|2020-11-16 19:15:00|6888.6|6885.6|6893.2|6890.2|6893.3|6890.7|6888.2|6885.6|152
1605554400000|2020-11-16 19:20:00|6893.3|6890.3|6894.9|6891.9|6895.1|6892.9|6892.4|6890.2|141
1605554700000|2020-11-16 19:25:00|6894.3|6892.5|6895.6|6892.6|6895.7|6893.5|6893.7|6891.4|117
1605555000000|2020-11-16 19:30:00|6895|6893.2|6894.8|6893|6896.6|6894.1|6893.8|6891.5|110
1605555300000|2020-11-16 19:35:00|6894.1|6892.3|6894.4|6891.4|6894.7|6892.3|6891.3|6889.2|139
1605555600000|2020-11-16 19:40:00|6893.8|6892|6894.5|6891.5|6894.6|6892.3|6892.8|6890.5|90
1605555900000|2020-11-16 19:45:00|6894.6|6891.6|6895.1|6893.3|6895.6|6893.3|6893.9|6891.5|94
1605556200000|2020-11-16 19:50:00|6895|6893.2|6895.4|6892.4|6896.6|6894.5|6893.6|6891.3|109
1605556500000|2020-11-16 19:55:00|6894.8|6893|6894.7|6892.9|6897.4|6895.1|6894.1|6892.1|195
1605556800000|2020-11-16 20:00:00|6894.2|6891.7|6894.4|6891.4|6895.5|6893.5|6892|6889.8|142
1605557100000|2020-11-16 20:05:00|6894.5|6891.5|6895.9|6894.1|6896.7|6894.3|6893.1|6890.5|106
1605557400000|2020-11-16 20:10:00|6896|6894.2|6894.7|6892.9|6896.5|6894.2|6894.3|6892|134
1605557700000|2020-11-16 20:15:00|6894.6|6892.8|6891.9|6890.1|6895.5|6893|6891.9|6889.5|118
1605558000000|2020-11-16 20:20:00|6891.8|6890|6895.1|6893.3|6896.3|6893.5|6891.8|6890|147
1605558300000|2020-11-16 20:25:00|6895.2|6893.4|6896.7|6893.7|6897|6894.9|6895.2|6893.2|117
1605558600000|2020-11-16 20:30:00|6896.5|6893.5|6900.4|6897.4|6900.4|6897.9|6896.3|6893.3|161
1605558900000|2020-11-16 20:35:00|6900.3|6897.3|6900|6898.2|6900.7|6898.3|6899.2|6896.8|109
1605559200000|2020-11-16 20:40:00|6900.9|6897.9|6902.4|6899.4|6902.6|6899.9|6900.5|6897.9|110
1605559500000|2020-11-16 20:45:00|6902.5|6899.5|6903.4|6901.6|6903.6|6901.6|6901.7|6899.4|125
1605559800000|2020-11-16 20:50:00|6903.3|6901.5|6902.4|6899.4|6903.7|6901.5|6901.9|6899.4|130
1605560100000|2020-11-16 20:55:00|6901.9|6900.1|6905.7|6902.7|6905.8|6902.8|6901|6898.4|156
1605560400000|2020-11-16 21:00:00|6905.6|6902.6|6905.2|6902.2|6906.4|6903.9|6904.2|6901.5|225
1605560700000|2020-11-16 21:05:00|6904.6|6902.8|6905.1|6903.3|6906.7|6904.4|6904.6|6902.3|115
1605561000000|2020-11-16 21:10:00|6905.2|6903.4|6903.5|6900.5|6905.3|6903.4|6902.8|6900.3|139
1605561300000|2020-11-16 21:15:00|6903.4|6900.4|6903.8|6902|6904.5|6902.1|6902.1|6899.5|144
1605561600000|2020-11-16 21:20:00|6903.7|6901.9|6906.5|6903.5|6906.7|6904.3|6903.7|6901.4|91
1605561900000|2020-11-16 21:25:00|6906.4|6903.4|6906.4|6903.4|6907.4|6904.9|6906.1|6903.3|105
1605562200000|2020-11-16 21:30:00|6906.2|6903.2|6905.6|6903.8|6907.5|6904.9|6905.4|6902.7|101
1605562500000|2020-11-16 21:35:00|6905.5|6903.7|6906.3|6903.3|6906.5|6904.3|6904.5|6902.2|87
1605562800000|2020-11-16 21:40:00|6906.2|6903.2|6906.2|6903.2|6907.4|6905|6905.6|6903.1|92
1605563100000|2020-11-16 21:45:00|6906.3|6903.3|6907.2|6904.2|6907.4|6904.4|6905.8|6902.8|108
1605563400000|2020-11-16 21:50:00|6907.1|6904.1|6907.3|6904.3|6907.4|6904.4|6905.5|6902.5|129
1605563700000|2020-11-16 21:55:00|6907.4|6904.4|6905.8|6902.8|6908.8|6905.8|6905.4|6902.4|154
1605564000000|2020-11-16 22:00:00|6906|6903|6905.7|6901.7|6906.5|6903.2|6905.2|6901.3|40
1605564300000|2020-11-16 22:05:00|6905.2|6901.5|6905|6901|6906.3|6902.3|6904.4|6900.6|110
1605564600000|2020-11-16 22:10:00|6905.1|6901.1|6905.4|6901.4|6905.5|6901.8|6903.9|6900.8|133
1605564900000|2020-11-16 22:15:00|6905.6|6901.6|6905.4|6901.4|6905.7|6901.9|6904.3|6900.8|107
1605565200000|2020-11-16 22:20:00|6905.5|6901.5|6905.1|6901.1|6905.6|6901.9|6904.8|6900.8|121
1605565500000|2020-11-16 22:25:00|6905.2|6901.2|6904.2|6900.2|6905.5|6902|6903.5|6899.5|157
1605565800000|2020-11-16 22:30:00|6903.9|6899.9|6904.3|6900.3|6905|6901|6903.6|6899.6|145
1605566100000|2020-11-16 22:35:00|6904|6900|6906.1|6903.1|6907|6903.5|6903.8|6899.8|192
1605566400000|2020-11-16 22:40:00|6906.2|6903.2|6904.7|6901.2|6907.2|6903.6|6904.3|6900.7|177
1605566700000|2020-11-16 22:45:00|6904.9|6901.1|6898.4|6894.4|6905.5|6901.9|6893.9|6889.9|404
1605567000000|2020-11-16 22:50:00|6898.5|6894.5|6899.8|6895.8|6901.2|6897.2|6897.4|6893.7|229
1605567300000|2020-11-16 22:55:00|6899.7|6895.7|6899.2|6895.2|6900.6|6897.1|6898.2|6894.4|256
1605567600000|2020-11-16 23:00:00|6899|6895|6903.3|6900.3|6903.4|6900.4|6899|6895|249
1605567900000|2020-11-16 23:05:00|6903.4|6900.4|6905.4|6902.4|6905.7|6902.7|6902.9|6899.9|155
1605568200000|2020-11-16 23:10:00|6905.3|6902.3|6905.2|6902.2|6908.5|6905.5|6904.5|6901.5|268
1605568500000|2020-11-16 23:15:00|6905|6902|6906.3|6903.3|6906.7|6903.7|6903.9|6901.2|194
1605568800000|2020-11-16 23:20:00|6906.4|6903.4|6909.2|6906.2|6909.6|6906.6|6906|6903|234
1605569100000|2020-11-16 23:25:00|6909.1|6906.1|6910.8|6907.8|6910.8|6907.8|6908.3|6905.3|256
1605569400000|2020-11-16 23:30:00|6910.9|6907.9|6910.5|6907.5|6911.4|6908.8|6909.9|6906.9|135
1605569700000|2020-11-16 23:35:00|6910.4|6907.4|6909.2|6907.4|6911.2|6908.2|6909.2|6906.7|151
1605570000000|2020-11-16 23:40:00|6910.1|6907.1|6908.4|6905.4|6910.3|6907.3|6908.2|6905.2|153
1605570300000|2020-11-16 23:45:00|6908.5|6905.5|6908.1|6905.1|6908.7|6905.7|6907|6904|133
1605570600000|2020-11-16 23:50:00|6908.2|6905.2|6908.3|6905.3|6908.8|6906.3|6907.1|6904.5|172
1605570900000|2020-11-16 23:55:00|6908.5|6905.5|6908.4|6905.4|6909|6906.2|6907.2|6904.2|208
1605571200000|2020-11-17 00:00:00|6908.5|6905.5|6910.4|6907.4|6911.3|6908.3|6907.8|6905.3|272
1605571500000|2020-11-17 00:05:00|6910.5|6907.5|6910.6|6908.8|6913.6|6911.3|6908.8|6906.6|224
1605571800000|2020-11-17 00:10:00|6910.7|6908.9|6912.4|6909.4|6913.9|6911.6|6909.7|6907.9|255
1605572100000|2020-11-17 00:15:00|6912.5|6909.5|6911.9|6908.9|6913.4|6911.3|6911.2|6908.7|242
1605572400000|2020-11-17 00:20:00|6912|6909|6912.1|6909.1|6912.5|6910|6909.3|6906.9|280
1605572700000|2020-11-17 00:25:00|6911.6|6909.8|6914.9|6911.9|6915.3|6912.2|6911.6|6909|222
1605573000000|2020-11-17 00:30:00|6914.6|6911.6|6918.1|6915.1|6918.6|6916|6914.5|6911.5|294
1605573300000|2020-11-17 00:35:00|6918.2|6915.2|6917.1|6915.3|6918.6|6916|6916.4|6914|283
1605573600000|2020-11-17 00:40:00|6916.9|6915.1|6917.8|6916|6920.5|6918|6916.6|6914.3|256
1605573900000|2020-11-17 00:45:00|6917.9|6916.1|6917.6|6915.8|6920.2|6917.8|6915.9|6913.5|323
1605574200000|2020-11-17 00:50:00|6917.5|6915.7|6909.6|6906.6|6917.7|6915.9|6908.6|6906.4|377
1605574500000|2020-11-17 00:55:00|6909.3|6907.5|6910.8|6909|6914.3|6911.4|6908.9|6906.3|323
1605574800000|2020-11-17 01:00:00|6911|6909.2|6910.9|6907.9|6912.4|6910|6908.3|6906.1|266
1605575100000|2020-11-17 01:05:00|6910.8|6907.8|6912.7|6910.9|6914|6911.7|6910.1|6907.6|316
1605575400000|2020-11-17 01:10:00|6912.8|6911|6907.7|6904.7|6912.9|6911.1|6907.2|6904.7|342
1605575700000|2020-11-17 01:15:00|6907.8|6904.8|6907.8|6906|6911|6909.2|6907.2|6904.7|327
1605576000000|2020-11-17 01:20:00|6907.5|6905.7|6907.2|6905.4|6909.1|6906.9|6906.7|6904.9|292
1605576300000|2020-11-17 01:25:00|6907.1|6905.3|6906.2|6904.4|6908.3|6906.5|6905.4|6903.6|196
1605576600000|2020-11-17 01:30:00|6906|6904.2|6903|6901.2|6906.4|6904.3|6902.8|6901|262
1605576900000|2020-11-17 01:35:00|6903.1|6901.3|6905.6|6903.8|6905.7|6903.9|6903.1|6901.3|206
1605577200000|2020-11-17 01:40:00|6905.5|6903.7|6902.7|6900.9|6905.8|6903.9|6902.6|6900.4|252
1605577500000|2020-11-17 01:45:00|6902.8|6901|6906.7|6904.9|6907.5|6905.2|6902.6|6900.8|226
1605577800000|2020-11-17 01:50:00|6906.6|6904.8|6898.7|6896.9|6906.9|6904.9|6898.3|6896.3|348
1605578100000|2020-11-17 01:55:00|6898.6|6896.8|6899.6|6896.6|6900.7|6898.9|6897.7|6895.4|249
1605578400000|2020-11-17 02:00:00|6899.5|6896.5|6902.1|6900.3|6902.2|6900.4|6898.9|6896.4|221
1605578700000|2020-11-17 02:05:00|6902|6900.2|6900.6|6898.8|6902|6900.2|6898.6|6896.7|219
1605579000000|2020-11-17 02:10:00|6900.7|6898.9|6905.8|6904|6907.2|6905.3|6900.5|6898.7|272
1605579300000|2020-11-17 02:15:00|6905.7|6903.9|6904.6|6901.6|6906.1|6904.3|6902.7|6900.6|233
1605579600000|2020-11-17 02:20:00|6904.5|6901.5|6906.8|6903.8|6907.3|6905|6903.4|6901.1|208
1605579900000|2020-11-17 02:25:00|6906.7|6903.7|6908.7|6906.9|6910.3|6908.5|6906.3|6903.7|249
1605580200000|2020-11-17 02:30:00|6908.8|6907|6908.3|6905.3|6909.8|6908|6907.7|6905.3|183
1605580500000|2020-11-17 02:35:00|6908.4|6905.4|6909.1|6907.3|6909.7|6907.9|6906.8|6904.4|175
1605580800000|2020-11-17 02:40:00|6909|6907.2|6910|6908.2|6910.2|6908.3|6908.7|6906.3|152
1605581100000|2020-11-17 02:45:00|6909.9|6908.1|6908.8|6907|6911.2|6909|6908.6|6906.8|151
1605581400000|2020-11-17 02:50:00|6908.9|6907.1|6907.6|6905.8|6908.9|6907.1|6907.3|6904.9|144
1605581700000|2020-11-17 02:55:00|6906.9|6905.1|6909.6|6906.6|6909.6|6907.3|6905.5|6903|226
1605582000000|2020-11-17 03:00:00|6909.7|6906.7|6912|6910.2|6912.6|6910.7|6909|6906.6|195
1605582300000|2020-11-17 03:05:00|6912.1|6910.3|6911.8|6910|6912.5|6910.3|6909.8|6907.4|213
1605582600000|2020-11-17 03:10:00|6911.9|6910.1|6911.1|6909.3|6912.5|6910.3|6910.7|6908.9|185
1605582900000|2020-11-17 03:15:00|6911.2|6909.4|6911.8|6910|6913.7|6911.4|6911.2|6909.1|138
1605583200000|2020-11-17 03:20:00|6911.9|6910.1|6911.2|6909.4|6911.9|6910.1|6909.5|6907.7|178
1605583500000|2020-11-17 03:25:00|6911.1|6909.3|6909.7|6907.9|6911.2|6909.4|6909.3|6907.3|161
1605583800000|2020-11-17 03:30:00|6909.8|6908|6912.2|6910.4|6913.1|6910.6|6909.8|6908|178
1605584100000|2020-11-17 03:35:00|6912.1|6910.3|6910.7|6908.9|6912.5|6910.3|6910.6|6908.6|119
1605584400000|2020-11-17 03:40:00|6910.6|6908.8|6907.8|6906|6911.7|6909.6|6907.4|6905.3|219
1605584700000|2020-11-17 03:45:00|6907.7|6905.9|6907.7|6905.9|6909.2|6906.9|6906.8|6904.3|204
1605585000000|2020-11-17 03:50:00|6907.8|6906|6905.8|6904|6907.8|6906|6905.3|6903.1|135
1605585300000|2020-11-17 03:55:00|6905.9|6904.1|6906.6|6904.8|6907|6904.8|6905.6|6903.5|124
1605585600000|2020-11-17 04:00:00|6906.5|6904.7|6904.2|6902.4|6906.5|6904.7|6903.3|6901.5|196
1605585900000|2020-11-17 04:05:00|6904.3|6902.5|6905.9|6904.1|6906.1|6904.3|6904.2|6902.4|123
1605586200000|2020-11-17 04:10:00|6906|6904.2|6906.1|6904.3|6906.9|6904.9|6904.7|6902.9|167
1605586500000|2020-11-17 04:15:00|6906.2|6904.4|6903.8|6902|6907.3|6904.8|6903.7|6901.4|158
1605586800000|2020-11-17 04:20:00|6903.9|6902.1|6905.4|6902.4|6905.4|6903|6902.7|6900.4|104
1605587100000|2020-11-17 04:25:00|6905.3|6902.3|6904.4|6901.4|6905.3|6903|6903.7|6901.3|113
1605587400000|2020-11-17 04:30:00|6904.3|6901.3|6903.8|6902|6904.8|6902.5|6903|6901.2|122
1605587700000|2020-11-17 04:35:00|6903.9|6902.1|6903.8|6902|6904.9|6902.5|6903.7|6901.2|87
1605588000000|2020-11-17 04:40:00|6903.9|6902.1|6905.1|6902.1|6905.1|6902.8|6903.6|6901.6|95
1605588300000|2020-11-17 04:45:00|6904.7|6902.9|6905.4|6902.4|6905.9|6903.9|6904.5|6902.3|111
1605588600000|2020-11-17 04:50:00|6905.3|6902.3|6904.8|6903|6905.4|6903.2|6903.9|6901.9|103
1605588900000|2020-11-17 04:55:00|6904.9|6903.1|6904|6902.2|6905|6903.2|6903.9|6902.1|65
1605589200000|2020-11-17 05:00:00|6904.1|6902.3|6903.7|6901.9|6905.1|6903|6903.5|6901.4|197
1605589500000|2020-11-17 05:05:00|6903.8|6902|6902.9|6901.1|6904.1|6902.3|6902.7|6900.9|138
1605589800000|2020-11-17 05:10:00|6903|6901.2|6902.4|6900.6|6904.2|6902.3|6902.3|6900.5|90
1605590100000|2020-11-17 05:15:00|6902.5|6900.7|6902.8|6901|6904.1|6901.9|6902.1|6900.3|129
1605590400000|2020-11-17 05:20:00|6902.7|6900.9|6903.6|6901.8|6903.7|6901.9|6901.4|6899.1|165
1605590700000|2020-11-17 05:25:00|6903.5|6901.7|6901.7|6899.9|6903.5|6901.7|6900.7|6898.9|188
1605591000000|2020-11-17 05:30:00|6901.8|6900|6901.8|6900|6902.9|6900.8|6901|6898.7|212
1605591300000|2020-11-17 05:35:00|6901.9|6900.1|6902.5|6900.7|6902.7|6900.9|6901.7|6899.7|197
1605591600000|2020-11-17 05:40:00|6902.6|6900.8|6901.6|6899.8|6903.1|6901.3|6901.2|6899.1|198
1605591900000|2020-11-17 05:45:00|6901.5|6899.7|6903|6901.2|6903.2|6901.4|6901.1|6899.3|157
1605592200000|2020-11-17 05:50:00|6903.1|6901.3|6901.8|6900|6904.1|6901.8|6901.7|6899.3|183
1605592500000|2020-11-17 05:55:00|6901.9|6900.1|6902|6900.2|6902.5|6900.5|6900.7|6898.3|167
1605592800000|2020-11-17 06:00:00|6901.9|6900.1|6898.8|6895.8|6902.7|6900.3|6897.9|6895.7|194
1605593100000|2020-11-17 06:05:00|6898.9|6895.9|6896|6894.2|6899.3|6897|6896|6894.2|300
1605593400000|2020-11-17 06:10:00|6896.1|6894.3|6896.7|6894.9|6898.4|6896.6|6895.8|6894|262
1605593700000|2020-11-17 06:15:00|6896.6|6894.8|6898.6|6896.8|6899.8|6898|6896.2|6894.4|200
1605594000000|2020-11-17 06:20:00|6898.7|6896.9|6898.2|6896.4|6900.1|6898.3|6897.4|6895.5|135
1605594300000|2020-11-17 06:25:00|6898.3|6896.5|6897.7|6895.9|6899.2|6896.7|6897.6|6895.3|113
1605594600000|2020-11-17 06:30:00|6897.5|6895.7|6897.8|6896|6899.2|6897.4|6897.1|6894.9|220
1605594900000|2020-11-17 06:35:00|6897.7|6895.9|6895.6|6893.8|6898.5|6896.2|6895.2|6893.4|172
1605595200000|2020-11-17 06:40:00|6895.7|6893.9|6896.8|6895|6897.1|6895.3|6895.4|6892.9|137
1605595500000|2020-11-17 06:45:00|6896.7|6894.9|6897.8|6896|6898|6896.1|6895.9|6893.8|178
1605595800000|2020-11-17 06:50:00|6897.9|6896.1|6899|6897.2|6899.2|6897.3|6897|6895|228
1605596100000|2020-11-17 06:55:00|6898.9|6897.1|6898.1|6895.1|6899.4|6897.6|6896.7|6894.9|220
1605596400000|2020-11-17 07:00:00|6898.4|6895.4|6897.8|6896|6898.6|6896.5|6896.9|6894.8|153
1605596700000|2020-11-17 07:05:00|6897.7|6895.9|6898.2|6896.4|6899.9|6898|6897.6|6895.8|188
1605597000000|2020-11-17 07:10:00|6898.3|6896.5|6899.9|6898.1|6900.3|6898.1|6897.3|6894.8|129
1605597300000|2020-11-17 07:15:00|6899.8|6898|6898|6896.2|6900.2|6898.4|6897.5|6895.3|214
1605597600000|2020-11-17 07:20:00|6897.9|6896.1|6894.9|6891.9|6898.4|6896.4|6893.2|6890.9|325
1605597900000|2020-11-17 07:25:00|6895|6892|6894.7|6892.9|6897.7|6895.3|6894.6|6891.9|232
1605598200000|2020-11-17 07:30:00|6894.8|6893|6893.5|6890.5|6896.6|6894.3|6892.9|6890.5|199
1605598500000|2020-11-17 07:35:00|6893.6|6890.6|6888.4|6886.6|6893.6|6890.8|6887.8|6885.4|283
1605598800000|2020-11-17 07:40:00|6888.3|6886.5|6888.3|6885.3|6888.6|6886.6|6886.6|6884.1|204
1605599100000|2020-11-17 07:45:00|6887.7|6885.9|6886.8|6885|6888.8|6886.4|6886.3|6884.2|296
1605599400000|2020-11-17 07:50:00|6886.9|6885.1|6886.2|6884.4|6887.7|6885.9|6885.6|6883.3|188
1605599700000|2020-11-17 07:55:00|6886.3|6884.5|6884.8|6883|6886.3|6884.5|6882.5|6880.4|307
1605600000000|2020-11-17 08:00:00|6884.9|6883.1|6891.4|6889.6|6892.2|6889.8|6883.9|6882.1|323
1605600300000|2020-11-17 08:05:00|6891.3|6889.5|6884.8|6883|6892.2|6890|6884.5|6882.7|276
1605600600000|2020-11-17 08:10:00|6884.9|6883.1|6885|6883.2|6888.4|6886.6|6883.1|6881.1|359
1605600900000|2020-11-17 08:15:00|6885.1|6883.3|6884.5|6882.7|6888.2|6886.4|6884.3|6882.5|301
1605601200000|2020-11-17 08:20:00|6884.4|6882.6|6887.9|6886.1|6889.5|6887.1|6884|6882.2|268
1605601500000|2020-11-17 08:25:00|6887.8|6886|6884.7|6882.9|6888.4|6886.4|6884.4|6882.6|288
1605601800000|2020-11-17 08:30:00|6884.8|6883|6887|6885.2|6888|6886.2|6884.8|6882.5|301
1605602100000|2020-11-17 08:35:00|6886.9|6885.1|6886.9|6885.1|6887.9|6886|6884.9|6882.5|321
1605602400000|2020-11-17 08:40:00|6887|6885.2|6888.4|6886.6|6889.6|6887.3|6885.7|6883.5|365
1605602700000|2020-11-17 08:45:00|6888.8|6887|6890.5|6888.7|6892|6890.2|6888.3|6886|310
1605603000000|2020-11-17 08:50:00|6890.2|6888.4|6890.4|6887.4|6892.7|6890.9|6888.9|6886|289
1605603300000|2020-11-17 08:55:00|6890.5|6887.5|6895.1|6893.3|6896.6|6894.8|6889.8|6887.3|376
1605603600000|2020-11-17 09:00:00|6895|6893.2|6900.8|6899|6902.1|6900.3|6894|6891.6|361
1605603900000|2020-11-17 09:05:00|6900.9|6899.1|6903.5|6901.7|6904.6|6902.2|6900.3|6898.3|400
1605604200000|2020-11-17 09:10:00|6904.1|6901.1|6911.1|6909.3|6912.3|6909.8|6903|6901|356
1605604500000|2020-11-17 09:15:00|6911.2|6909.4|6908.5|6906.7|6911.2|6909.4|6908.1|6906.3|287
1605604800000|2020-11-17 09:20:00|6908.6|6906.8|6903.6|6901.8|6909.7|6907.9|6903.2|6900.9|309
1605605100000|2020-11-17 09:25:00|6903.8|6902|6903.9|6902.1|6904.5|6902.7|6902.3|6900.5|185
1605605400000|2020-11-17 09:30:00|6904|6902.2|6905.8|6904|6906|6904.2|6902.6|6900.8|263
1605605700000|2020-11-17 09:35:00|6905.7|6903.9|6903.2|6901.4|6907.5|6905.7|6903.2|6900.8|277
1605606000000|2020-11-17 09:40:00|6903.3|6901.5|6899.7|6897.9|6903.4|6901.6|6898.9|6896.8|261
1605606300000|2020-11-17 09:45:00|6899.8|6898|6898.6|6896.8|6901|6898.8|6898.4|6896.6|252
1605606600000|2020-11-17 09:50:00|6898.7|6896.9|6895|6893.2|6898.7|6896.9|6894.9|6892.5|259
1605606900000|2020-11-17 09:55:00|6895.1|6893.3|6898.4|6896.6|6899.3|6897.2|6894.9|6892.6|249
1605607200000|2020-11-17 10:00:00|6897.9|6896.1|6899.1|6897.3|6899.5|6897.7|6894.6|6892.6|255
1605607500000|2020-11-17 10:05:00|6899.2|6897.4|6897.7|6895.9|6899.2|6897.4|6896.6|6894.1|193
1605607800000|2020-11-17 10:10:00|6897.1|6895.3|6895.6|6893.8|6898|6895.7|6895.6|6893.8|171
1605608100000|2020-11-17 10:15:00|6895.5|6893.7|6895.9|6894.1|6897.5|6895.2|6894.6|6892.8|174
1605608400000|2020-11-17 10:20:00|6895.8|6894|6897.3|6894.3|6899|6896.6|6892.2|6890|318
1605608700000|2020-11-17 10:25:00|6897.2|6894.2|6894|6892.2|6897.2|6894.4|6893.8|6891.7|324
1605609000000|2020-11-17 10:30:00|6894.1|6892.3|6894.6|6892.8|6895.6|6893.7|6892.4|6890.4|244
1605609300000|2020-11-17 10:35:00|6894.7|6892.9|6897.4|6895.6|6897.5|6895.7|6892.5|6890.3|224
1605609600000|2020-11-17 10:40:00|6897.5|6895.7|6900|6898.2|6900.6|6898.6|6896.9|6894.5|255
1605609900000|2020-11-17 10:45:00|6900.1|6898.3|6899.5|6897.7|6901.7|6899.6|6899.4|6897|190
1605610200000|2020-11-17 10:50:00|6899.6|6897.8|6898.8|6897|6900.8|6898.6|6898.5|6896.3|227
1605610500000|2020-11-17 10:55:00|6898.9|6897.1|6903.8|6902|6904.7|6902.9|6898.9|6896.9|227
1605610800000|2020-11-17 11:00:00|6903.9|6902.1|6904.5|6901.5|6905.1|6902.7|6902.2|6900.2|210
1605611100000|2020-11-17 11:05:00|6903.9|6902.1|6902.7|6900.9|6905.4|6903|6902.7|6900.9|189
1605611400000|2020-11-17 11:10:00|6902.8|6901|6899|6897.2|6902.8|6901|6897.8|6896|214
1605611700000|2020-11-17 11:15:00|6899.1|6897.3|6899.3|6897.5|6901.9|6900.1|6898.4|6896.6|264
1605612000000|2020-11-17 11:20:00|6899.2|6897.4|6900.9|6899.1|6901.5|6899.5|6897|6895|220
1605612300000|2020-11-17 11:25:00|6901|6899.2|6903.6|6901.8|6903.7|6901.9|6900.6|6898.3|236
1605612600000|2020-11-17 11:30:00|6903.8|6902|6905.2|6903.4|6905.3|6903.4|6903.4|6901.6|180
1605612900000|2020-11-17 11:35:00|6905.3|6903.5|6903|6901.2|6906.8|6905|6902.9|6900.5|182
1605613200000|2020-11-17 11:40:00|6903.1|6901.3|6899.7|6897.9|6903.3|6901.3|6899|6897|332
1605613500000|2020-11-17 11:45:00|6899.8|6898|6901.9|6900.1|6902.6|6900.8|6899.7|6897.9|174
1605613800000|2020-11-17 11:50:00|6902|6900.2|6900.7|6898.9|6902.4|6900.6|6899.9|6898.1|230
1605614100000|2020-11-17 11:55:00|6900.8|6899|6903.6|6901.8|6904.1|6902.3|6900.6|6898.8|214
1605614400000|2020-11-17 12:00:00|6903.2|6901.4|6898.9|6897.1|6904.3|6902.1|6897.8|6896|278
1605614700000|2020-11-17 12:05:00|6899|6897.2|6895|6893.2|6899|6897.2|6895|6892.8|282
1605615000000|2020-11-17 12:10:00|6895.1|6893.3|6896.8|6895|6897.4|6895.6|6894.6|6892.8|198
1605615300000|2020-11-17 12:15:00|6896.7|6894.9|6898|6896.2|6898.9|6897.1|6896.3|6893.9|176
1605615600000|2020-11-17 12:20:00|6897.9|6896.1|6892.8|6891|6898.7|6896.5|6892|6890.2|231
1605615900000|2020-11-17 12:25:00|6893.6|6890.6|6894|6892.2|6894.1|6892.3|6890.8|6888.6|177
1605616200000|2020-11-17 12:30:00|6894.1|6892.3|6892.7|6890.9|6895.5|6893.7|6892.5|6890.5|186
1605616500000|2020-11-17 12:35:00|6892.8|6891|6893.2|6891.4|6894|6892.2|6891.6|6889.8|233
1605616800000|2020-11-17 12:40:00|6893.1|6891.3|6891.4|6889.6|6894.7|6892.9|6889.9|6888.1|231
1605617100000|2020-11-17 12:45:00|6891.6|6889.8|6890.4|6888.6|6892.7|6890.9|6889.7|6887.7|198
1605617400000|2020-11-17 12:50:00|6890.3|6888.5|6891.1|6889.3|6893.3|6891.5|6890.2|6887.8|266
1605617700000|2020-11-17 12:55:00|6891|6889.2|6892.6|6890.8|6893.6|6891.8|6890.9|6889.1|224
1605618000000|2020-11-17 13:00:00|6892.7|6890.9|6897|6895.2|6898|6896.2|6892.3|6890.5|255
1605618300000|2020-11-17 13:05:00|6897.1|6895.3|6894.4|6892.6|6898.2|6895.8|6893.7|6891.9|297
1605618600000|2020-11-17 13:10:00|6894.3|6892.5|6894.9|6893.1|6896|6894.2|6893.5|6891.7|296
1605618900000|2020-11-17 13:15:00|6895|6893.2|6894.2|6892.4|6896.4|6894.6|6893.8|6892|251
1605619200000|2020-11-17 13:20:00|6894.3|6892.5|6893.4|6891.6|6895.6|6893.6|6892.1|6890.3|260
1605619500000|2020-11-17 13:25:00|6893.2|6891.4|6888.4|6885.4|6893.2|6891.4|6888.1|6885.1|293
1605619800000|2020-11-17 13:30:00|6888.3|6885.3|6885.7|6883.9|6889.9|6887.6|6884.8|6883|416
1605620100000|2020-11-17 13:35:00|6885.8|6884|6888.2|6886.4|6889.4|6887|6879.4|6877.6|473
1605620400000|2020-11-17 13:40:00|6888.1|6886.3|6889.7|6887.9|6890.1|6888.3|6886.7|6884.9|298
1605620700000|2020-11-17 13:45:00|6889.8|6888|6887.6|6885.8|6891.9|6890.1|6887|6885.2|340
1605621000000|2020-11-17 13:50:00|6887.7|6885.9|6888.9|6887.1|6889.2|6887.4|6884.3|6881.9|321
1605621300000|2020-11-17 13:55:00|6888.8|6887|6889.6|6887.8|6890.1|6888.3|6887.4|6885.6|214
1605621600000|2020-11-17 14:00:00|6889.4|6887.6|6884.3|6882.5|6889.4|6887.6|6883.3|6881.5|236
1605621900000|2020-11-17 14:05:00|6884.2|6882.4|6882.8|6881|6885.6|6883.5|6881.3|6879.5|246
1605622200000|2020-11-17 14:10:00|6882.7|6880.9|6881.3|6878.3|6882.7|6880.9|6879.2|6877.3|215
1605622500000|2020-11-17 14:15:00|6880.6|6878.8|6878|6876.2|6881.5|6878.9|6877|6875.2|200
1605622800000|2020-11-17 14:20:00|6877.9|6876.1|6878.4|6876.6|6880.3|6878.3|6876.4|6874.6|297
1605623100000|2020-11-17 14:25:00|6878.3|6876.5|6884|6882.2|6884.5|6882.7|6878.3|6876.5|288
1605623400000|2020-11-17 14:30:00|6884.4|6882.6|6886.9|6885.1|6889.3|6886.8|6884.3|6882.5|389
1605623700000|2020-11-17 14:35:00|6887|6885.2|6881.2|6879.4|6887|6885.2|6877.4|6875.6|343
1605624000000|2020-11-17 14:40:00|6881.1|6879.3|6881.5|6879.7|6884.1|6882.3|6881.1|6879.3|304
1605624300000|2020-11-17 14:45:00|6881.4|6879.6|6882.2|6880.4|6882.9|6880.6|6878.5|6876.7|363
1605624600000|2020-11-17 14:50:00|6882.3|6880.5|6883.1|6881.3|6884.1|6882.3|6880.8|6878.4|333
1605624900000|2020-11-17 14:55:00|6883|6881.2|6881|6879.2|6884.8|6882.5|6881|6879.2|386
1605625200000|2020-11-17 15:00:00|6881.1|6879.3|6877.7|6875.9|6881.5|6879.4|6877.2|6875.4|352
1605625500000|2020-11-17 15:05:00|6877.8|6876|6880.5|6878.7|6881.2|6879.3|6877.5|6875.7|330
1605625800000|2020-11-17 15:10:00|6880.7|6878.9|6883.8|6882|6884.8|6883|6880|6878.2|215
1605626100000|2020-11-17 15:15:00|6883.9|6882.1|6886|6884.2|6886.5|6884.3|6883.4|6881.6|249
1605626400000|2020-11-17 15:20:00|6885.9|6884.1|6887.6|6885.8|6889.4|6887.6|6882.8|6881|367
1605626700000|2020-11-17 15:25:00|6887.5|6885.7|6884.7|6882.9|6888.3|6886|6884.4|6882.6|255
1605627000000|2020-11-17 15:30:00|6884.6|6882.8|6878.9|6877.1|6885.6|6883.8|6878.9|6877.1|301
1605627300000|2020-11-17 15:35:00|6879|6877.2|6881.1|6879.3|6884|6882.2|6878.7|6876.9|292
1605627600000|2020-11-17 15:40:00|6881.2|6879.4|6887|6885.2|6887.1|6885.3|6881.2|6879.4|296
1605627900000|2020-11-17 15:45:00|6886.8|6885|6887.8|6886|6888.5|6886.3|6884.4|6881.5|293
1605628200000|2020-11-17 15:50:00|6887.7|6885.9|6890.5|6888.7|6891.5|6889.7|6884.9|6883|337
1605628500000|2020-11-17 15:55:00|6890.6|6888.8|6889.2|6887.4|6891.1|6889.3|6887.6|6885.5|342
1605628800000|2020-11-17 16:00:00|6889.1|6887.3|6889.1|6887.3|6891|6889.2|6888.5|6886.7|310
1605629100000|2020-11-17 16:05:00|6888.9|6887.1|6890.4|6888.6|6891.4|6889.6|6888.9|6887.1|266
1605629400000|2020-11-17 16:10:00|6890.5|6888.7|6890.2|6888.4|6891.6|6889.8|6890|6888.2|265
1605629700000|2020-11-17 16:15:00|6890.3|6888.5|6887.6|6885.8|6891.9|6890.1|6887.1|6885.3|246
1605630000000|2020-11-17 16:20:00|6887.5|6885.7|6890.6|6888.8|6891.3|6889.5|6887.2|6885.4|239
1605630300000|2020-11-17 16:25:00|6890.7|6888.9|6891.7|6889.9|6892.6|6890.3|6888.9|6887.1|233
1605630600000|2020-11-17 16:30:00|6891.9|6890.1|6893.1|6891.3|6895.6|6893|6890.6|6888.8|287
1605630900000|2020-11-17 16:35:00|6893|6891.2|6893.1|6891.3|6894.7|6892.3|6891.3|6889.5|173
1605631200000|2020-11-17 16:40:00|6893.2|6891.4|6893|6891.2|6894.6|6892.8|6892.7|6890.9|205
1605631500000|2020-11-17 16:45:00|6893.1|6891.3|6891.8|6890|6894.3|6892.3|6890.5|6888.7|270
1605631800000|2020-11-17 16:50:00|6891.7|6889.9|6888.9|6887.1|6892.2|6890.4|6888.8|6887|242
1605632100000|2020-11-17 16:55:00|6889|6887.2|6888.9|6887.1|6889.9|6888.1|6887|6885.2|279
1605632400000|2020-11-17 17:00:00|6889|6887.2|6885.9|6884.1|6890|6888.2|6885.4|6883.6|310
1605632700000|2020-11-17 17:05:00|6886|6884.2|6886.9|6885.1|6888.1|6885.8|6885.9|6884.1|225
1605633000000|2020-11-17 17:10:00|6887|6885.2|6892.4|6889.4|6892.7|6889.7|6884.7|6882.9|288
1605633300000|2020-11-17 17:15:00|6892.2|6889.2|6889.1|6887.3|6892.2|6890.4|6889.1|6887.3|227
1605633600000|2020-11-17 17:20:00|6889.2|6887.4|6892.1|6890.3|6892.8|6890.5|6889.1|6887.3|252
1605633900000|2020-11-17 17:25:00|6892|6890.2|6892|6890.2|6894.1|6891.6|6891.1|6889.3|189
1605634200000|2020-11-17 17:30:00|6892.1|6890.3|6892.1|6890.3|6892.3|6890.5|6889.7|6887.4|213
1605634500000|2020-11-17 17:35:00|6892.2|6890.4|6893|6891.2|6894.2|6892.4|6891|6888.8|317
1605634800000|2020-11-17 17:40:00|6894|6891|6893|6890|6894.9|6892.8|6891.8|6889.4|222
1605635100000|2020-11-17 17:45:00|6892.4|6890.6|6891.9|6890.1|6893.9|6891.7|6891.5|6889.6|242
1605635400000|2020-11-17 17:50:00|6892|6890.2|6893.8|6892|6893.8|6892|6891.5|6889.5|165
1605635700000|2020-11-17 17:55:00|6893.7|6891.9|6893.6|6890.6|6895.5|6893.4|6893|6890.5|171
1605636000000|2020-11-17 18:00:00|6893.7|6890.7|6893.7|6890.7|6895.4|6893|6892.2|6889.6|194
1605636300000|2020-11-17 18:05:00|6893.6|6890.6|6893.6|6891.8|6894.6|6892.7|6893.1|6890.6|122
1605636600000|2020-11-17 18:10:00|6893.7|6891.9|6893.6|6891.8|6894.4|6892|6892.7|6890.4|98
1605636900000|2020-11-17 18:15:00|6893.7|6891.9|6893.8|6892|6894.7|6892.9|6893|6890.9|115
1605637200000|2020-11-17 18:20:00|6893.7|6891.9|6891.4|6889.6|6893.7|6891.9|6891.3|6888.8|101
1605637500000|2020-11-17 18:25:00|6891.5|6889.7|6890.8|6889|6891.8|6890|6890|6888.2|118
1605637800000|2020-11-17 18:30:00|6890.7|6888.9|6890.9|6889.1|6892.7|6890.4|6890.4|6888.5|111
1605638100000|2020-11-17 18:35:00|6891.5|6888.5|6891.8|6890|6892.5|6890.1|6890.7|6888.3|108
1605638400000|2020-11-17 18:40:00|6891.9|6890.1|6890.8|6889|6892.6|6890.6|6890.7|6888.9|83
1605638700000|2020-11-17 18:45:00|6890.7|6888.9|6888.8|6887|6890.8|6889|6888.7|6886.4|107
1605639000000|2020-11-17 18:50:00|6888.9|6887.1|6889.8|6886.8|6889.9|6887.8|6888|6885.6|129
1605639300000|2020-11-17 18:55:00|6889.2|6887.4|6890.5|6887.5|6891.2|6888.8|6889.2|6887.4|105
1605639600000|2020-11-17 19:00:00|6889.9|6888.1|6891.8|6890|6892|6890.2|6889.8|6887.4|90
1605639900000|2020-11-17 19:05:00|6891.9|6890.1|6891.8|6890|6891.9|6890.1|6891.7|6889.9|76
1605640200000|2020-11-17 19:10:00|6891.7|6889.9|6893.7|6891.9|6895.4|6893.1|6891.4|6889.6|125
1605640500000|2020-11-17 19:15:00|6893.6|6891.8|6895.6|6892.6|6895.8|6893.4|6893.3|6890.7|157
1605640800000|2020-11-17 19:20:00|6895|6893.2|6898|6896.2|6898.8|6896.5|6894.9|6892.4|178
1605641100000|2020-11-17 19:25:00|6897.9|6896.1|6896.9|6895.1|6898.5|6896.3|6896.8|6894.5|92
1605641400000|2020-11-17 19:30:00|6897|6895.2|6899|6897.2|6899.1|6897.3|6897|6895.2|124
1605641700000|2020-11-17 19:35:00|6899.8|6898|6898.5|6895.5|6900.6|6898.2|6897.9|6895.5|104
1605642000000|2020-11-17 19:40:00|6898.1|6896.3|6898.6|6896.8|6899.4|6897|6896.8|6894.4|106
1605642300000|2020-11-17 19:45:00|6898.7|6896.9|6899.8|6898|6900.5|6898.6|6897.6|6895.8|105
1605642600000|2020-11-17 19:50:00|6899.7|6897.9|6897.7|6895.9|6899.8|6898|6897.3|6895.5|134
1605642900000|2020-11-17 19:55:00|6897.6|6895.8|6895.3|6893.5|6898.5|6896|6895.3|6893.2|167
1605643200000|2020-11-17 20:00:00|6895.5|6893.7|6894.8|6893|6896.1|6893.9|6894|6891.6|142
1605643500000|2020-11-17 20:05:00|6894.9|6893.1|6894.6|6891.6|6897.7|6895.3|6894|6891.5|148
1605643800000|2020-11-17 20:10:00|6894.3|6892.5|6894.4|6891.4|6895.3|6892.8|6892.1|6889.2|154
1605644100000|2020-11-17 20:15:00|6894.5|6891.5|6894.4|6891.4|6895.5|6893.1|6893|6890.2|147
1605644400000|2020-11-17 20:20:00|6894.5|6891.5|6891.5|6888.5|6894.6|6891.6|6890.6|6888.3|169
1605644700000|2020-11-17 20:25:00|6891.4|6888.4|6893.6|6890.6|6893.7|6891.6|6891|6888.3|185
1605645000000|2020-11-17 20:30:00|6893.5|6890.5|6892.4|6889.4|6893.6|6891|6891.9|6889.3|91
1605645300000|2020-11-17 20:35:00|6892.5|6889.5|6892|6890.2|6893.5|6891|6891.6|6889.4|117
1605645600000|2020-11-17 20:40:00|6892.1|6890.3|6892.3|6889.3|6893.2|6890.8|6891|6889.2|147
1605645900000|2020-11-17 20:45:00|6892.2|6889.2|6893.4|6890.4|6893.5|6891.1|6890.9|6889|163
1605646200000|2020-11-17 20:50:00|6893.3|6890.3|6895.5|6892.5|6895.8|6893.4|6891.6|6889.2|206
1605646500000|2020-11-17 20:55:00|6894.9|6893.1|6895.4|6892.4|6895.7|6893.6|6893.7|6891.4|195
1605646800000|2020-11-17 21:00:00|6895.5|6893.7|6895.1|6893.3|6897.4|6894.8|6894.1|6892.3|192
1605647100000|2020-11-17 21:05:00|6895.2|6893.4|6896.3|6894.5|6896.5|6894.7|6895|6892.8|95
1605647400000|2020-11-17 21:10:00|6896.2|6894.4|6894.9|6893.1|6897.3|6894.9|6894.8|6893|91
1605647700000|2020-11-17 21:15:00|6894.8|6893|6893.9|6892.1|6894.9|6893.1|6891.8|6889.3|114
1605648000000|2020-11-17 21:20:00|6894|6892.2|6897|6894|6897|6894.5|6893.8|6892|85
1605648300000|2020-11-17 21:25:00|6897.1|6894.1|6897.9|6896.1|6898.5|6896.2|6895.8|6893.4|126
1605648600000|2020-11-17 21:30:00|6897.1|6895.3|6897|6894|6898.6|6896.2|6896.4|6894|84
1605648900000|2020-11-17 21:35:00|6897.1|6894.1|6895|6893.2|6897.1|6894.1|6894.9|6892.7|83
1605649200000|2020-11-17 21:40:00|6895.1|6893.3|6896.4|6893.4|6896.5|6893.9|6894.9|6892.6|91
1605649500000|2020-11-17 21:45:00|6896.5|6893.5|6895.8|6892.8|6896.5|6893.5|6895|6892.5|85
1605649800000|2020-11-17 21:50:00|6895.7|6892.7|6894.4|6891.4|6895.9|6892.9|6894.2|6891.2|108
1605650100000|2020-11-17 21:55:00|6894.2|6891.2|6893.2|6890.2|6894.5|6891.5|6892.5|6889.5|150
1605650400000|2020-11-17 22:00:00|6893.1|6890.1|6892.9|6889.8|6893.4|6890.4|6892.8|6889.8|24
1605650700000|2020-11-17 22:05:00|6892.7|6889.9|6892.8|6889.8|6893.2|6890.2|6892.3|6889.3|113
1605651000000|2020-11-17 22:10:00|6893|6890|6892.8|6889.7|6893.3|6890.3|6892.6|6889.3|127
1605651300000|2020-11-17 22:15:00|6892.9|6889.5|6892.4|6889.1|6893.3|6890.3|6892.3|6889.1|132
1605651600000|2020-11-17 22:20:00|6892.3|6889|6892.8|6889.3|6893|6889.8|6892.1|6888.7|200
1605651900000|2020-11-17 22:25:00|6892.7|6889.2|6892.8|6889.6|6893.1|6889.8|6892.4|6889|151
1605652200000|2020-11-17 22:30:00|6893|6889.3|6891.7|6888.7|6893|6889.7|6891.3|6888.3|173
1605652500000|2020-11-17 22:35:00|6891.6|6888.6|6891.8|6888.8|6892.4|6889.4|6891.6|6888.5|105
1605652800000|2020-11-17 22:40:00|6892.1|6889.1|6892.4|6889.4|6892.9|6889.9|6891.6|6888.6|127
1605653100000|2020-11-17 22:45:00|6892.5|6889.5|6892.1|6889|6893.3|6890|6892.1|6889|137
1605653400000|2020-11-17 22:50:00|6892.3|6889.3|6892.4|6889.1|6892.8|6889.5|6892|6888.9|185
1605653700000|2020-11-17 22:55:00|6892.3|6889.2|6891.8|6888.8|6892.9|6889.6|6891.1|6888.1|242
1605654000000|2020-11-17 23:00:00|6891.7|6888.7|6895.1|6892.1|6895.4|6892.4|6891.7|6888.7|272
1605654300000|2020-11-17 23:05:00|6895.2|6892.2|6893.5|6890.5|6895.8|6892.8|6892.5|6889.5|326
1605654600000|2020-11-17 23:10:00|6893.4|6890.4|6893.1|6890.1|6893.7|6890.7|6890.9|6887.9|293
1605654900000|2020-11-17 23:15:00|6892.8|6889.8|6890.7|6887.7|6892.8|6889.8|6890.4|6887.4|307
1605655200000|2020-11-17 23:20:00|6890.8|6887.8|6888.5|6885.5|6892.3|6889.3|6888.3|6885.5|253
1605655500000|2020-11-17 23:25:00|6888.6|6885.6|6889.8|6886.8|6889.9|6887.6|6886.4|6884|206
1605655800000|2020-11-17 23:30:00|6889.6|6886.6|6890.8|6887.8|6891.5|6889.1|6888.9|6886.1|165
1605656100000|2020-11-17 23:35:00|6890.9|6887.9|6891.8|6888.8|6892.3|6889.3|6890.4|6887.7|158
1605656400000|2020-11-17 23:40:00|6891.7|6888.7|6892.4|6889.4|6892.7|6889.9|6889.7|6887.3|133
1605656700000|2020-11-17 23:45:00|6892.5|6889.5|6890.9|6889.1|6892.5|6889.9|6890.7|6888.4|103
1605657000000|2020-11-17 23:50:00|6891|6889.2|6891.2|6888.2|6892.6|6890.1|6890.6|6888.2|98
1605657300000|2020-11-17 23:55:00|6891.3|6888.3|6892.6|6889.6|6892.8|6890.4|6890.9|6888.3|127
1605657600000|2020-11-18 00:00:00|6892.4|6889.4|6893.2|6891.4|6894.7|6892.3|6891.4|6889.4|281
1605657900000|2020-11-18 00:05:00|6893.1|6891.3|6891.5|6889.7|6894|6891.5|6889.5|6887.4|255
1605658200000|2020-11-18 00:10:00|6891.6|6889.8|6889.1|6886.1|6892.7|6890.7|6888.2|6885.8|301
1605658500000|2020-11-18 00:15:00|6889|6886|6887.8|6886|6889.7|6887.3|6887.2|6884.9|212
1605658800000|2020-11-18 00:20:00|6887.9|6886.1|6887|6885.2|6889.5|6887.3|6886.5|6884.7|191
1605659100000|2020-11-18 00:25:00|6887.1|6885.3|6886.6|6883.6|6888|6885.8|6884.6|6882.3|259
1605659400000|2020-11-18 00:30:00|6886.5|6883.5|6885.7|6882.7|6886.7|6883.9|6884.1|6882.1|292
1605659700000|2020-11-18 00:35:00|6885.8|6882.8|6883.7|6880.7|6886.3|6883.9|6882.8|6880.4|265
1605660000000|2020-11-18 00:40:00|6883.6|6880.6|6880|6877|6884.6|6882.3|6877.6|6874.6|322
1605660300000|2020-11-18 00:45:00|6879.9|6876.9|6880.3|6877.3|6881.6|6879.3|6878.4|6876.1|233
1605660600000|2020-11-18 00:50:00|6880.4|6877.4|6885.7|6882.7|6885.7|6883.1|6879.8|6877.4|275
1605660900000|2020-11-18 00:55:00|6885.6|6882.6|6885.8|6884|6886.6|6884.2|6884.1|6882.2|267
1605661200000|2020-11-18 01:00:00|6885.7|6883.9|6884.1|6882.3|6885.9|6883.9|6883.3|6881.5|278
1605661500000|2020-11-18 01:05:00|6884.2|6882.4|6884.8|6883|6885.9|6883.6|6882.1|6880|236
1605661800000|2020-11-18 01:10:00|6884.7|6882.9|6887.6|6884.6|6888.1|6885.7|6884.1|6882.3|261
1605662100000|2020-11-18 01:15:00|6887.7|6884.7|6884.8|6883|6888.5|6885.8|6883.7|6881.3|275
1605662400000|2020-11-18 01:20:00|6884.7|6882.9|6884.1|6882.3|6885.8|6884|6882.8|6880.4|273
1605662700000|2020-11-18 01:25:00|6884|6882.2|6883.9|6880.9|6887.7|6885.1|6883.2|6880.9|274
1605663000000|2020-11-18 01:30:00|6884|6881|6880.7|6877.7|6884.1|6881.9|6880.4|6877.4|268
1605663300000|2020-11-18 01:35:00|6880.5|6878.7|6878.9|6875.9|6881.8|6879.1|6877.8|6875.5|218
1605663600000|2020-11-18 01:40:00|6878.7|6875.7|6878.1|6876.3|6879.7|6877.4|6877.8|6875.5|235
1605663900000|2020-11-18 01:45:00|6878.2|6876.4|6877.5|6874.5|6879.9|6878.1|6876.6|6874.5|253
1605664200000|2020-11-18 01:50:00|6877.6|6874.6|6880|6877|6880.8|6878.2|6877.5|6874.5|224
1605664500000|2020-11-18 01:55:00|6879.8|6876.8|6879.5|6876.5|6880.9|6878.3|6878.1|6875.7|216
1605664800000|2020-11-18 02:00:00|6878.8|6877|6881.2|6879.4|6881.7|6879.4|6877.8|6875.9|246
1605665100000|2020-11-18 02:05:00|6881.1|6879.3|6879.9|6878.1|6881.3|6879.5|6879.3|6877.1|175
1605665400000|2020-11-18 02:10:00|6879.8|6878|6882.4|6880.6|6883|6880.6|6879.8|6877.8|168
1605665700000|2020-11-18 02:15:00|6882.8|6881|6884.8|6883|6885.3|6883.4|6882.3|6880.5|187
1605666000000|2020-11-18 02:20:00|6884.9|6883.1|6885.1|6882.1|6885.6|6883.5|6884.4|6881.9|144
1605666300000|2020-11-18 02:25:00|6884.9|6881.9|6882.1|6880.3|6884.9|6882.7|6881.8|6879.6|155
1605666600000|2020-11-18 02:30:00|6882.2|6880.4|6882.7|6880.9|6884.2|6882.4|6882|6880.2|172
1605666900000|2020-11-18 02:35:00|6882.8|6881|6881.8|6880|6884.4|6882.4|6881.1|6878.8|168
1605667200000|2020-11-18 02:40:00|6882|6880.2|6882.3|6880.5|6883.4|6881.2|6881.2|6879.3|163
1605667500000|2020-11-18 02:45:00|6882.4|6880.6|6883.4|6881.6|6884.1|6881.9|6882|6880.2|147
1605667800000|2020-11-18 02:50:00|6883.3|6881.5|6883.1|6881.3|6884.1|6882.1|6882.7|6880.4|156
1605668100000|2020-11-18 02:55:00|6883.2|6881.4|6886.4|6883.4|6887.4|6884.9|6882.5|6880.3|220
1605668400000|2020-11-18 03:00:00|6886.3|6883.3|6883.8|6880.8|6887.9|6885.3|6882.8|6880.6|248
1605668700000|2020-11-18 03:05:00|6883.7|6880.7|6883.5|6880.5|6883.8|6881.4|6881.9|6879.4|150
1605669000000|2020-11-18 03:10:00|6883.4|6880.4|6883.4|6881.6|6883.9|6882.1|6882.5|6880.4|173
1605669300000|2020-11-18 03:15:00|6883.2|6881.4|6883.9|6882.1|6885.7|6883.3|6882.8|6881|118
1605669600000|2020-11-18 03:20:00|6884|6882.2|6886.2|6884.4|6887.4|6885|6883.9|6882.1|123
1605669900000|2020-11-18 03:25:00|6886.3|6884.5|6885.7|6883.9|6887.6|6885.4|6885.7|6883.9|138
1605670200000|2020-11-18 03:30:00|6885.9|6884.1|6886.9|6885.1|6887.7|6885.9|6885.9|6884.1|166
1605670500000|2020-11-18 03:35:00|6886.7|6884.9|6888|6886.2|6888.8|6886.6|6886.3|6884.1|167
1605670800000|2020-11-18 03:40:00|6888.6|6885.6|6891.1|6889.3|6892.5|6890.2|6888.1|6885.6|154
1605671100000|2020-11-18 03:45:00|6891|6889.2|6890.6|6888.8|6892.5|6890.1|6890.3|6888|162
1605671400000|2020-11-18 03:50:00|6890.5|6888.7|6891.3|6889.5|6891.4|6889.6|6890|6887.8|130
1605671700000|2020-11-18 03:55:00|6891.2|6889.4|6890.4|6888.6|6891.9|6889.4|6889.1|6887.3|132
1605672000000|2020-11-18 04:00:00|6891.1|6888.1|6888.7|6886.9|6891.1|6888.8|6888.6|6886.3|118
1605672300000|2020-11-18 04:05:00|6888.6|6886.8|6890.2|6888.4|6890.5|6888.4|6888.2|6886.4|176
1605672600000|2020-11-18 04:10:00|6890.1|6888.3|6890.2|6888.4|6890.5|6888.6|6889.5|6887.5|106
1605672900000|2020-11-18 04:15:00|6890.3|6888.5|6890.1|6888.3|6891.4|6889.4|6890|6887.6|103
1605673200000|2020-11-18 04:20:00|6890|6888.2|6890.9|6889.1|6891.1|6889.1|6889.9|6887.6|118
1605673500000|2020-11-18 04:25:00|6890.8|6889|6891.7|6889.9|6892.7|6890.9|6890.6|6888.8|177
1605673800000|2020-11-18 04:30:00|6891.6|6889.8|6891.9|6890.1|6892.5|6890.7|6890.5|6888.7|143
1605674100000|2020-11-18 04:35:00|6891.8|6890|6892.6|6890.8|6892.6|6890.8|6890.8|6888.5|131
1605674400000|2020-11-18 04:40:00|6892.5|6890.7|6894.1|6892.3|6894.2|6892.4|6892.4|6890.6|140
1605674700000|2020-11-18 04:45:00|6894.3|6892.5|6895.9|6894.1|6895.9|6894.1|6893.7|6891.9|142
1605675000000|2020-11-18 04:50:00|6895.7|6893.9|6896.1|6894.3|6896.1|6894.3|6895.2|6893.4|164
1605675300000|2020-11-18 04:55:00|6896|6894.2|6895.9|6894.1|6896.5|6894.3|6895.3|6893.4|127
1605675600000|2020-11-18 05:00:00|6895.8|6894|6895.3|6893.5|6896|6894.2|6895.2|6893.4|118
1605675900000|2020-11-18 05:05:00|6895.2|6893.4|6897|6895.2|6897.7|6895.9|6894.5|6892.7|118
1605676200000|2020-11-18 05:10:00|6896.9|6895.1|6899.4|6897.6|6900.6|6898.2|6896.8|6895|115
1605676500000|2020-11-18 05:15:00|6899.5|6897.7|6900.1|6897.1|6900.2|6898.2|6898.2|6896.4|143
1605676800000|2020-11-18 05:20:00|6900|6897|6898.1|6896.3|6900.7|6898.9|6897.4|6895.6|216
1605677100000|2020-11-18 05:25:00|6898|6896.2|6897.2|6895.4|6898.4|6896.4|6896.4|6894.2|243
1605677400000|2020-11-18 05:30:00|6896.5|6894.7|6896.6|6894.8|6897.3|6895.5|6895.3|6893.5|216
1605677700000|2020-11-18 05:35:00|6896.5|6894.7|6898.7|6896.9|6899.7|6897.3|6896.2|6894.4|244
1605678000000|2020-11-18 05:40:00|6898.6|6896.8|6897.2|6895.4|6899.1|6897.3|6896.8|6895|164
1605678300000|2020-11-18 05:45:00|6897.3|6895.5|6897.2|6895.4|6898.1|6896.3|6896.8|6894.6|142
1605678600000|2020-11-18 05:50:00|6897.1|6895.3|6898|6896.2|6898.1|6896.3|6896.3|6894.5|135
1605678900000|2020-11-18 05:55:00|6898.1|6896.3|6898.4|6896.6|6899.3|6897.5|6896.6|6894.8|227
1605679200000|2020-11-18 06:00:00|6898.3|6896.5|6899|6897.2|6900.2|6898.4|6897.5|6895.7|168
1605679500000|2020-11-18 06:05:00|6898.9|6897.1|6899|6897.2|6899.5|6897.3|6896.9|6895.1|173
1605679800000|2020-11-18 06:10:00|6899.1|6897.3|6897.9|6896.1|6899.8|6898|6897.9|6895.6|173
1605680100000|2020-11-18 06:15:00|6898|6896.2|6899.5|6897.7|6900.2|6898.4|6897.9|6896.1|192
1605680400000|2020-11-18 06:20:00|6899.4|6897.6|6899.1|6897.3|6900.2|6898.1|6898.5|6896.5|162
1605680700000|2020-11-18 06:25:00|6899|6897.2|6893.7|6891.9|6899|6897.2|6893.6|6891.8|212
1605681000000|2020-11-18 06:30:00|6893.4|6891.6|6894.9|6893.1|6895.3|6893.5|6893.1|6891.3|214
1605681300000|2020-11-18 06:35:00|6895|6893.2|6894.3|6892.5|6896|6893.8|6893.8|6892|173
1605681600000|2020-11-18 06:40:00|6894.2|6892.4|6895.8|6894|6895.9|6894.1|6893.7|6891.8|172
1605681900000|2020-11-18 06:45:00|6895.9|6894.1|6897.5|6895.7|6898.2|6896.4|6895.4|6893.6|223
1605682200000|2020-11-18 06:50:00|6897.6|6895.8|6898.4|6896.6|6899.3|6897.5|6897.5|6895.7|167
1605682500000|2020-11-18 06:55:00|6898.7|6896.9|6900.6|6898.8|6902|6900.2|6898.7|6896.7|205
1605682800000|2020-11-18 07:00:00|6900.5|6898.7|6900|6898.2|6901.3|6899.4|6899.4|6897.5|199
1605683100000|2020-11-18 07:05:00|6900.1|6898.3|6901|6899.2|6901.3|6899.5|6900|6898.2|186
1605683400000|2020-11-18 07:10:00|6901.1|6899.3|6902|6900.2|6903.1|6901.3|6901|6899.2|198
1605683700000|2020-11-18 07:15:00|6902.1|6900.3|6907.2|6905.4|6907.8|6906|6902.1|6900.3|271
1605684000000|2020-11-18 07:20:00|6907.1|6905.3|6908.8|6907|6909.7|6907.9|6907|6905.2|238
1605684300000|2020-11-18 07:25:00|6908.7|6906.9|6908|6906.2|6908.9|6907.1|6906.3|6904.5|211
1605684600000|2020-11-18 07:30:00|6908.1|6906.3|6911.1|6909.3|6912.1|6910.3|6907.9|6906.1|283
1605684900000|2020-11-18 07:35:00|6911.2|6909.4|6914.3|6912.5|6915.2|6913.4|6911.2|6909.4|308
1605685200000|2020-11-18 07:40:00|6914.4|6912.6|6911.9|6910.1|6914.4|6912.6|6910.8|6909|269
1605685500000|2020-11-18 07:45:00|6911.8|6910|6912|6910.2|6912.6|6910.8|6910.7|6908.9|214
1605685800000|2020-11-18 07:50:00|6911.9|6910.1|6913.1|6911.3|6913.2|6911.4|6911.5|6909.1|197
1605686100000|2020-11-18 07:55:00|6913.2|6911.4|6910.9|6909.1|6914.8|6912.3|6910.6|6908.7|300
1605686400000|2020-11-18 08:00:00|6911|6909.2|6914.8|6911.8|6915.7|6913.3|6910.9|6909.1|358
1605686700000|2020-11-18 08:05:00|6914.2|6912.4|6915|6913.2|6915.6|6913.8|6911.3|6909.5|312
1605687000000|2020-11-18 08:10:00|6915.1|6913.3|6918.5|6916.7|6919.2|6917.3|6913.7|6911.9|350
1605687300000|2020-11-18 08:15:00|6918.4|6916.6|6923.9|6922.1|6925.3|6923|6918.4|6916.6|383
1605687600000|2020-11-18 08:20:00|6924|6922.2|6925.9|6924.1|6926.2|6924.4|6922|6919.7|364
1605687900000|2020-11-18 08:25:00|6925.7|6923.9|6927.1|6924.1|6929.4|6927.3|6925.6|6923.8|350
1605688200000|2020-11-18 08:30:00|6927.2|6924.2|6922.1|6920.3|6927.6|6925.8|6920.6|6918.8|313
1605688500000|2020-11-18 08:35:00|6921.9|6920.1|6918|6916.2|6921.9|6920.1|6916.4|6914.2|358
1605688800000|2020-11-18 08:40:00|6917.9|6916.1|6921.6|6919.8|6923.2|6921.4|6917.9|6916.1|265
1605689100000|2020-11-18 08:45:00|6921.5|6919.7|6925.3|6923.5|6926.1|6924.3|6921.5|6919.7|339
1605689400000|2020-11-18 08:50:00|6925.5|6923.7|6925.6|6923.8|6926.2|6924.4|6924.6|6922.8|270
1605689700000|2020-11-18 08:55:00|6925.5|6923.7|6922.9|6921.1|6927.2|6925.4|6922.6|6920.8|288
1605690000000|2020-11-18 09:00:00|6922.8|6921|6924|6922.2|6927.7|6925.6|6921.5|6919.7|277
1605690300000|2020-11-18 09:05:00|6924.1|6922.3|6927.9|6926.1|6930.2|6928.4|6923.6|6921.8|281
1605690600000|2020-11-18 09:10:00|6928|6926.2|6924|6922.2|6929.1|6927.3|6923.7|6921.9|311
1605690900000|2020-11-18 09:15:00|6924.1|6922.3|6925|6923.2|6925.8|6924|6923.9|6922.1|221
1605691200000|2020-11-18 09:20:00|6924.9|6923.1|6926.3|6924.5|6926.3|6924.5|6922.5|6920.7|234
1605691500000|2020-11-18 09:25:00|6926.2|6924.4|6925.5|6923.7|6927.7|6925.9|6924.3|6922.5|264
1605691800000|2020-11-18 09:30:00|6925.4|6923.6|6924.8|6923|6925.4|6923.6|6923.3|6921.5|230
1605692100000|2020-11-18 09:35:00|6924.7|6922.9|6922.5|6920.7|6927|6924.7|6922.3|6920|298
1605692400000|2020-11-18 09:40:00|6922.6|6920.8|6924.2|6922.4|6924.2|6922.4|6922.2|6920.4|262
1605692700000|2020-11-18 09:45:00|6924.1|6922.3|6925.4|6923.6|6926.1|6923.9|6922.6|6920.8|265
1605693000000|2020-11-18 09:50:00|6925.5|6923.7|6924.9|6923.1|6927.2|6925.4|6923.7|6921.9|283
1605693300000|2020-11-18 09:55:00|6925|6923.2|6926.6|6924.8|6926.7|6924.9|6924.4|6922.6|180
1605693600000|2020-11-18 10:00:00|6926.5|6924.7|6923.2|6921.4|6926.8|6925|6922.7|6920.9|252
1605693900000|2020-11-18 10:05:00|6923.1|6921.3|6922.5|6920.7|6924.1|6922.3|6921.8|6920|261
1605694200000|2020-11-18 10:10:00|6922.6|6920.8|6927.4|6925.6|6927.6|6925.8|6922.5|6920.7|294
1605694500000|2020-11-18 10:15:00|6927.3|6925.5|6929.1|6927.3|6930.3|6928.2|6927.2|6925.4|291
1605694800000|2020-11-18 10:20:00|6929.2|6927.4|6928.2|6926.4|6929.8|6928|6926.7|6924.6|204
1605695100000|2020-11-18 10:25:00|6928.1|6926.3|6927.2|6925.4|6929|6927.2|6926.6|6924.8|233
1605695400000|2020-11-18 10:30:00|6927.3|6925.5|6925.8|6924|6927.4|6925.6|6925.5|6923.7|213
1605695700000|2020-11-18 10:35:00|6925.9|6924.1|6926.2|6924.4|6926.6|6924.6|6924.5|6922.7|234
1605696000000|2020-11-18 10:40:00|6926.1|6924.3|6924|6922.2|6926.6|6924.8|6923.4|6921.6|220
1605696300000|2020-11-18 10:45:00|6924.1|6922.3|6928.8|6927|6929.1|6927.3|6924.1|6922.2|213
1605696600000|2020-11-18 10:50:00|6928.9|6927.1|6930.1|6928.3|6930.7|6928.7|6927.8|6926|177
1605696900000|2020-11-18 10:55:00|6930|6928.2|6931.4|6929.6|6931.5|6929.7|6929.1|6927.1|181
1605697200000|2020-11-18 11:00:00|6931.3|6929.5|6929.4|6927.6|6931.3|6929.5|6928.8|6927|223
1605697500000|2020-11-18 11:05:00|6929.1|6927.3|6925.7|6923.9|6929.3|6927.4|6925.3|6923.5|246
1605697800000|2020-11-18 11:10:00|6925.8|6924|6928|6926.2|6928.8|6927|6924.7|6922.9|308
1605698100000|2020-11-18 11:15:00|6928.1|6926.3|6927|6925.2|6929.9|6928.1|6926.9|6925.1|255
1605698400000|2020-11-18 11:20:00|6926.8|6925|6923.3|6921.5|6927.2|6925.4|6922.9|6921.1|260
1605698700000|2020-11-18 11:25:00|6923.4|6921.6|6922.4|6920.6|6924.4|6922.4|6922|6919.7|278
1605699000000|2020-11-18 11:30:00|6922.5|6920.7|6921.9|6920.1|6925.3|6923.5|6921.7|6919.8|277
1605699300000|2020-11-18 11:35:00|6922|6920.2|6919.6|6917.8|6922|6920.2|6917.8|6916|221
1605699600000|2020-11-18 11:40:00|6919.4|6917.6|6921.2|6919.4|6921.9|6920.1|6918.9|6917.1|240
1605699900000|2020-11-18 11:45:00|6921.1|6919.3|6922.2|6920.4|6924.4|6922.4|6920.4|6918.2|390
1605700200000|2020-11-18 11:50:00|6922.1|6920.3|6920.8|6919|6923|6921|6920|6917.6|297
1605700500000|2020-11-18 11:55:00|6920.6|6918.8|6919.4|6916.4|6921.2|6919.1|6918.1|6915.8|313
1605700800000|2020-11-18 12:00:00|6919.5|6916.5|6913.2|6911.4|6919.5|6917.2|6912.6|6910.6|440
1605701100000|2020-11-18 12:05:00|6913.3|6911.5|6916.8|6915|6918.3|6916|6913.3|6911.2|415
1605701400000|2020-11-18 12:10:00|6916.7|6914.9|6918.4|6916.6|6919.2|6917.4|6916.6|6914.4|318
1605701700000|2020-11-18 12:15:00|6918.5|6916.7|6921.2|6919.4|6922.3|6920.5|6917.4|6915.6|326
1605702000000|2020-11-18 12:20:00|6921.7|6919.9|6921.8|6920|6923.9|6921.7|6921.1|6919.3|270
1605702300000|2020-11-18 12:25:00|6921.9|6920.1|6922.3|6920.5|6923.5|6921.7|6921.5|6919.6|286
1605702600000|2020-11-18 12:30:00|6922.2|6920.4|6924.5|6922.7|6925.3|6923.5|6921.9|6920|275
1605702900000|2020-11-18 12:35:00|6924.4|6922.6|6924|6922.2|6924.5|6922.7|6922.8|6920.9|252
1605703200000|2020-11-18 12:40:00|6924.1|6922.3|6925.1|6923.3|6925.5|6923.7|6923.7|6921.9|237
1605703500000|2020-11-18 12:45:00|6925|6923.2|6927.4|6925.6|6928.7|6926.9|6924.6|6922.8|266
1605703800000|2020-11-18 12:50:00|6927.1|6925.3|6921.2|6919.4|6927.4|6925.6|6920.8|6918.8|344
1605704100000|2020-11-18 12:55:00|6921.3|6919.5|6924.1|6922.3|6924.2|6922.3|6921.2|6919.4|225
1605704400000|2020-11-18 13:00:00|6924|6922.2|6921.7|6919.9|6924|6922.2|6920.7|6918.9|265
1605704700000|2020-11-18 13:05:00|6921.8|6920|6922.8|6921|6923.6|6921.8|6921.7|6919.7|253
1605705000000|2020-11-18 13:10:00|6922.9|6921.1|6923.8|6922|6924.4|6922.6|6921.7|6919.4|243
1605705300000|2020-11-18 13:15:00|6923.7|6921.9|6919.9|6918.1|6924.3|6922.5|6919.4|6917.6|289
1605705600000|2020-11-18 13:20:00|6920|6918.2|6917.7|6915.9|6921.1|6919.3|6916.1|6914.3|392
1605705900000|2020-11-18 13:25:00|6917.6|6915.8|6914.6|6911.6|6918.9|6917.1|6913.5|6911|354
1605706200000|2020-11-18 13:30:00|6914|6912.2|6914.8|6913|6916.7|6914.9|6913.6|6911.3|299
1605706500000|2020-11-18 13:35:00|6914.9|6913.1|6916.9|6915.1|6917.2|6915.4|6914.3|6912.5|309
1605706800000|2020-11-18 13:40:00|6917.1|6915.3|6914.9|6913.1|6917.2|6915.4|6914|6912.1|263
1605707100000|2020-11-18 13:45:00|6914.8|6913|6918.2|6916.4|6918.7|6916.9|6913.8|6912|237
1605707400000|2020-11-18 13:50:00|6918.1|6916.3|6916.9|6915.1|6918.8|6917|6916.7|6914.9|270
1605707700000|2020-11-18 13:55:00|6917|6915.2|6915.3|6913.5|6917.3|6915.4|6914.8|6912.8|257
1605708000000|2020-11-18 14:00:00|6915.2|6913.4|6911.7|6909.9|6917.5|6915.7|6910.9|6908.5|405
1605708300000|2020-11-18 14:05:00|6912.1|6909.1|6914.1|6912.3|6914.7|6912.9|6911.9|6909.1|336
1605708600000|2020-11-18 14:10:00|6914.2|6912.4|6914.9|6913.1|6915.8|6914|6913.9|6912.1|219
1605708900000|2020-11-18 14:15:00|6914.8|6913|6913|6911.2|6915.8|6914|6912.8|6911|208
1605709200000|2020-11-18 14:20:00|6913.1|6911.3|6918|6916.2|6918.5|6916.7|6912.6|6910.8|245
1605709500000|2020-11-18 14:25:00|6918.1|6916.3|6919|6917.2|6919|6917.2|6917.6|6915.8|217
1605709800000|2020-11-18 14:30:00|6919.2|6917.4|6920.9|6919.1|6921.5|6919.7|6917.7|6915.9|298
1605710100000|2020-11-18 14:35:00|6920.5|6918.7|6921.7|6919.9|6922.2|6920.4|6919.6|6917.8|266
1605710400000|2020-11-18 14:40:00|6921.6|6919.8|6923.7|6921.9|6925.5|6923.7|6921.6|6919.8|315
1605710700000|2020-11-18 14:45:00|6923.3|6921.5|6922.1|6920.3|6924.6|6922.8|6922.1|6920.3|263
1605711000000|2020-11-18 14:50:00|6922.2|6920.4|6918.7|6916.9|6923.9|6921.8|6918.2|6916.4|278
1605711300000|2020-11-18 14:55:00|6918.8|6917|6921.3|6919.5|6921.5|6919.7|6918.7|6916.9|282
1605711600000|2020-11-18 15:00:00|6921.5|6919.7|6927.2|6925.4|6927.9|6926.1|6921|6919.2|355
1605711900000|2020-11-18 15:05:00|6927.3|6925.5|6929.2|6927.4|6929.3|6927.5|6925.5|6923.7|288
1605712200000|2020-11-18 15:10:00|6929.1|6927.3|6929.2|6927.4|6930.5|6928.7|6927.9|6925.9|353
1605712500000|2020-11-18 15:15:00|6929.1|6927.3|6926.9|6925.1|6929.1|6927.3|6925.3|6923.5|370
1605712800000|2020-11-18 15:20:00|6926.8|6925|6929.7|6927.9|6929.8|6928|6926.5|6924.7|286
1605713100000|2020-11-18 15:25:00|6929.6|6927.8|6930.9|6929.1|6931.1|6929.3|6926.2|6924.4|274
1605713400000|2020-11-18 15:30:00|6930.8|6929|6930.1|6928.3|6932.6|6930.8|6928.9|6927.1|353
1605713700000|2020-11-18 15:35:00|6930|6928.2|6931.1|6929.3|6931.9|6930.1|6929.3|6927.5|304
1605714000000|2020-11-18 15:40:00|6931.3|6929.5|6928.2|6926.4|6932.1|6930.3|6927.5|6925.7|306
1605714300000|2020-11-18 15:45:00|6928.1|6926.3|6931.1|6929.3|6932.3|6930.3|6927.7|6925.9|316
1605714600000|2020-11-18 15:50:00|6931.2|6929.4|6932|6930.2|6934.3|6932.1|6931|6929.1|247
1605714900000|2020-11-18 15:55:00|6932.1|6930.3|6931.8|6930|6935|6933|6931.8|6930|280
1605715200000|2020-11-18 16:00:00|6931.9|6930.1|6931.8|6930|6933.7|6931.9|6931.1|6929.3|256
1605715500000|2020-11-18 16:05:00|6931.9|6930.1|6930.9|6929.1|6932.6|6930.8|6930.3|6928.5|249
1605715800000|2020-11-18 16:10:00|6931|6929.2|6931.1|6929.3|6933.1|6931.3|6930|6928.2|320
1605716100000|2020-11-18 16:15:00|6931.2|6929.4|6930|6928.2|6931.2|6929.4|6928.2|6926.4|277
1605716400000|2020-11-18 16:20:00|6930.1|6928.3|6928.3|6926.5|6930.1|6928.3|6927.8|6926|190
1605716700000|2020-11-18 16:25:00|6928.5|6926.7|6929.7|6927.9|6930|6928.2|6928.2|6926|219
1605717000000|2020-11-18 16:30:00|6929.6|6927.8|6930.9|6929.1|6932.5|6930.7|6929|6927.2|187
1605717300000|2020-11-18 16:35:00|6930.8|6929|6932|6930.2|6932.8|6931|6930.8|6929|227
1605717600000|2020-11-18 16:40:00|6931.9|6930.1|6935.1|6933.3|6935.2|6933.4|6931.8|6930|245
1605717900000|2020-11-18 16:45:00|6935.2|6933.4|6933.5|6931.7|6935.5|6933.7|6931.6|6929.8|230
1605718200000|2020-11-18 16:50:00|6933.4|6931.6|6935.6|6933.8|6937.2|6935.4|6933.3|6931.5|216
1605718500000|2020-11-18 16:55:00|6935.5|6933.7|6937.9|6936.1|6939|6937.2|6935.5|6933.7|216
1605718800000|2020-11-18 17:00:00|6937.8|6936|6937.9|6936.1|6939.5|6937.7|6937.7|6935.9|213
1605719100000|2020-11-18 17:05:00|6938|6936.2|6941.1|6939.3|6941.8|6939.7|6938|6936.2|149
1605719400000|2020-11-18 17:10:00|6941|6939.2|6939.9|6938.1|6941.1|6939.3|6937.7|6935.9|205
1605719700000|2020-11-18 17:15:00|6940|6938.2|6937.5|6935.7|6940.4|6938.6|6937.5|6935.7|162
1605720000000|2020-11-18 17:20:00|6937.4|6935.6|6937|6935.2|6938.2|6936.4|6935.4|6933.6|240
1605720300000|2020-11-18 17:25:00|6936.9|6935.1|6937|6935.2|6937.4|6935.3|6936.1|6933.7|214
1605720600000|2020-11-18 17:30:00|6936.9|6935.1|6934.8|6933|6937|6935.2|6934.5|6932.2|190
1605720900000|2020-11-18 17:35:00|6935.4|6932.4|6934.9|6933.1|6936.2|6934.2|6933.9|6932.1|185
1605721200000|2020-11-18 17:40:00|6935|6933.2|6936|6934.2|6936.5|6934.2|6933.9|6931.6|110
1605721500000|2020-11-18 17:45:00|6935.9|6934.1|6933.6|6931.8|6936|6934.2|6933.6|6931.8|138
1605721800000|2020-11-18 17:50:00|6933.7|6931.9|6934.9|6933.1|6935.8|6934|6933.4|6931.6|156
1605722100000|2020-11-18 17:55:00|6934.8|6933|6937.9|6934.9|6938.6|6936.2|6934.3|6932.5|227
1605722400000|2020-11-18 18:00:00|6938|6935|6937.5|6935.7|6939|6937.2|6937.4|6934.9|181
1605722700000|2020-11-18 18:05:00|6937.6|6935.8|6939.8|6938|6940.4|6938.1|6937.5|6935.7|245
1605723000000|2020-11-18 18:10:00|6939.9|6938.1|6939.7|6937.9|6940.6|6938.3|6939.6|6937.4|90
1605723300000|2020-11-18 18:15:00|6939.6|6937.8|6946.1|6944.3|6946.3|6944.4|6938.8|6936.7|173
1605723600000|2020-11-18 18:20:00|6946|6944.2|6942.9|6941.1|6946.4|6944.2|6942.6|6940.6|187
1605723900000|2020-11-18 18:25:00|6942.8|6941|6941.5|6939.7|6943.5|6941.3|6941|6939.2|215
1605724200000|2020-11-18 18:30:00|6941.3|6939.5|6938|6936.2|6941.7|6939.9|6937.6|6935.8|250
1605724500000|2020-11-18 18:35:00|6937.9|6936.1|6941.1|6939.3|6941.7|6939.9|6937.6|6935.8|146
1605724800000|2020-11-18 18:40:00|6941.2|6939.4|6939.9|6938.1|6941.2|6939.4|6939.1|6937.3|128
1605725100000|2020-11-18 18:45:00|6939.7|6937.9|6937.7|6935.9|6939.7|6937.9|6937.3|6935.5|164
1605725400000|2020-11-18 18:50:00|6937.6|6935.8|6938.5|6936.7|6939.8|6937.8|6937.5|6935.7|133
1605725700000|2020-11-18 18:55:00|6938.8|6937|6936.6|6934.8|6939.1|6937.3|6935.7|6933.8|186
1605726000000|2020-11-18 19:00:00|6936.8|6935|6940|6938.2|6940.9|6938.6|6935.9|6934.1|175
1605726300000|2020-11-18 19:05:00|6939.9|6938.1|6938|6936.2|6939.9|6938.1|6937.3|6935|191
1605726600000|2020-11-18 19:10:00|6937.9|6936.1|6935.9|6934.1|6938|6936.2|6935.4|6933.6|174
1605726900000|2020-11-18 19:15:00|6935.8|6934|6934.2|6932.4|6936.6|6934.3|6934.1|6932.2|161
1605727200000|2020-11-18 19:20:00|6934.3|6932.5|6931.5|6929.7|6934.6|6932.8|6931.4|6929.5|196
1605727500000|2020-11-18 19:25:00|6931.6|6929.8|6931.5|6929.7|6932.7|6930.2|6928|6926.2|209
1605727800000|2020-11-18 19:30:00|6931.6|6929.8|6933.5|6931.7|6934.2|6932.2|6931.4|6929.5|206
1605728100000|2020-11-18 19:35:00|6933.1|6931.3|6932.6|6930.8|6933.7|6931.3|6931.8|6929.5|183
1605728400000|2020-11-18 19:40:00|6932.3|6930.5|6936.9|6935.1|6937.6|6935.3|6932|6930.2|202
1605728700000|2020-11-18 19:45:00|6937|6935.2|6933.6|6931.8|6937.9|6936.1|6933.6|6931.8|174
1605729000000|2020-11-18 19:50:00|6933.8|6932|6934.2|6932.4|6934.9|6932.7|6933.4|6931.4|161
1605729300000|2020-11-18 19:55:00|6934.1|6932.3|6933.9|6932.1|6935|6933.1|6932.5|6930.7|222
1605729600000|2020-11-18 20:00:00|6934|6932.2|6931.4|6929.6|6934.5|6932.7|6931|6928.8|236
1605729900000|2020-11-18 20:05:00|6931.3|6929.5|6934.9|6933.1|6935.1|6933.3|6931.1|6929.3|252
1605730200000|2020-11-18 20:10:00|6935|6933.2|6935.2|6933.4|6936.8|6935|6934.8|6932.4|173
1605730500000|2020-11-18 20:15:00|6935.3|6933.5|6935|6933.2|6937|6935.2|6934.6|6932.8|221
1605730800000|2020-11-18 20:20:00|6934.9|6933.1|6935.6|6933.8|6936.6|6934.2|6934.9|6932.9|155
1605731100000|2020-11-18 20:25:00|6935.8|6934|6934.3|6932.5|6935.8|6934|6934.1|6932.3|151
1605731400000|2020-11-18 20:30:00|6934.1|6932.3|6933|6931.2|6934.6|6932.3|6931.8|6930|197
1605731700000|2020-11-18 20:35:00|6933.1|6931.3|6928.7|6926.9|6933.1|6931.3|6928.6|6926.3|247
1605732000000|2020-11-18 20:40:00|6928.6|6926.8|6927.6|6924.6|6929.8|6928|6926.9|6924.5|177
1605732300000|2020-11-18 20:45:00|6927.7|6924.7|6924|6922.2|6928.6|6926.2|6923.2|6920.9|232
1605732600000|2020-11-18 20:50:00|6923.9|6922.1|6921.9|6920.1|6926.6|6924.1|6921|6918.5|260
1605732900000|2020-11-18 20:55:00|6922.5|6919.5|6919.9|6918.1|6923.6|6921.1|6919.9|6917.7|254
1605733200000|2020-11-18 21:00:00|6920.6|6917.6|6922.2|6920.4|6922.7|6920.9|6919.8|6917.6|201
1605733500000|2020-11-18 21:05:00|6922|6920.2|6922.1|6920.3|6923.1|6921.3|6921.1|6919.3|184
1605733800000|2020-11-18 21:10:00|6922|6920.2|6921.8|6920|6922.9|6921|6921.1|6918.6|172
1605734100000|2020-11-18 21:15:00|6921.7|6919.9|6922.6|6919.6|6922.6|6920.5|6921.6|6919.4|120
1605734400000|2020-11-18 21:20:00|6921.9|6920.1|6922|6920.2|6922.9|6920.3|6921.6|6919.5|86
1605734700000|2020-11-18 21:25:00|6921.9|6920.1|6921|6919.2|6923.8|6921.2|6921|6918.6|95
1605735000000|2020-11-18 21:30:00|6921.1|6919.3|6922.1|6919.1|6922.9|6920.5|6920.9|6918.5|145
1605735300000|2020-11-18 21:35:00|6921.5|6919.7|6921.6|6918.6|6922.7|6920.4|6921|6918.6|111
1605735600000|2020-11-18 21:40:00|6921.7|6918.7|6923.1|6920.1|6923.1|6920.8|6921.1|6918.5|116
1605735900000|2020-11-18 21:45:00|6923.2|6920.2|6924.8|6921.8|6925|6922|6922.7|6919.7|147
1605736200000|2020-11-18 21:50:00|6924.7|6921.7|6924.9|6921.9|6925|6922.8|6924.1|6921.3|136
1605736500000|2020-11-18 21:55:00|6924.8|6921.8|6926.6|6923.6|6926.6|6923.6|6923.8|6920.8|163
1605736800000|2020-11-18 22:00:00|6927.6|6923.9|6923.6|6920.6|6927.9|6923.9|6922.2|6919.2|61
1605737100000|2020-11-18 22:05:00|6923.2|6920.2|6923.4|6920.4|6923.9|6920.6|6923|6919.7|92
1605737400000|2020-11-18 22:10:00|6923.2|6920.2|6923.2|6920.2|6924|6921|6922.6|6919.6|94
1605737700000|2020-11-18 22:15:00|6922.8|6919.8|6923.6|6920.6|6923.6|6920.6|6922.8|6919.8|91
1605738000000|2020-11-18 22:20:00|6923.5|6920.5|6925.5|6922.5|6926|6923|6923.5|6920.5|164
1605738300000|2020-11-18 22:25:00|6925.8|6922.4|6926|6922.5|6926.1|6922.6|6925.3|6921.9|144
1605738600000|2020-11-18 22:30:00|6925.9|6922|6923.6|6920.6|6926.1|6922.8|6922.7|6919.7|149
1605738900000|2020-11-18 22:35:00|6923.5|6920.5|6924.2|6921.2|6924.4|6921.3|6921.3|6918.3|116
1605739200000|2020-11-18 22:40:00|6924.1|6921|6923.8|6920.8|6924.3|6921.2|6922.8|6919.8|131
1605739500000|2020-11-18 22:45:00|6923.7|6920.6|6923.8|6920.8|6924|6920.9|6923.6|6920.3|134
1605739800000|2020-11-18 22:50:00|6923.7|6920.7|6921.8|6918.8|6923.8|6920.8|6921.4|6918.3|250
1605740100000|2020-11-18 22:55:00|6921.6|6918.6|6919.9|6916.9|6922|6919|6919.6|6916.6|170
1605740400000|2020-11-18 23:00:00|6919.8|6916.8|6924.3|6921.3|6924.6|6921.6|6919.8|6916.8|160
1605740700000|2020-11-18 23:05:00|6924.4|6921.4|6925.5|6922.5|6925.7|6922.7|6924.1|6921.1|101
1605741000000|2020-11-18 23:10:00|6925.6|6922.6|6924.8|6921.8|6926|6923|6924.1|6921.1|137
1605741300000|2020-11-18 23:15:00|6924.4|6921.4|6924.6|6921.6|6925.7|6923.2|6924.2|6921.2|176
1605741600000|2020-11-18 23:20:00|6924.7|6921.7|6924|6921|6924.9|6921.9|6923.7|6920.7|153
1605741900000|2020-11-18 23:25:00|6923.9|6920.9|6924.9|6921.9|6925|6922|6923.8|6920.8|204
1605742200000|2020-11-18 23:30:00|6924.8|6921.8|6923.9|6920.9|6925.1|6922.1|6923.8|6920.8|137
1605742500000|2020-11-18 23:35:00|6923.8|6920.8|6924.9|6921.9|6925|6922.3|6923.8|6920.8|162
1605742800000|2020-11-18 23:40:00|6924.8|6921.8|6924.1|6921.1|6924.9|6921.9|6923.9|6920.9|107
1605743100000|2020-11-18 23:45:00|6924|6921|6923.8|6920.8|6924.1|6921.4|6922.2|6919.2|133
1605743400000|2020-11-18 23:50:00|6923.7|6920.7|6924.2|6921.2|6924.4|6921.4|6923.7|6920.7|219
1605743700000|2020-11-18 23:55:00|6924.3|6921.3|6919.8|6916.8|6924.3|6921.8|6919.2|6916.7|217
1605744000000|2020-11-19 00:00:00|6919.2|6917.4|6917.3|6915.5|6919.7|6917.5|6916.5|6914.1|410
1605744300000|2020-11-19 00:05:00|6917.8|6914.8|6916.5|6914.7|6918.1|6915.8|6916.1|6913.9|304
1605744600000|2020-11-19 00:10:00|6916.4|6914.6|6913.1|6911.3|6916.4|6914.6|6912.1|6910|414
1605744900000|2020-11-19 00:15:00|6913.2|6911.4|6916.5|6913.5|6917.9|6915.2|6912.2|6910|373
1605745200000|2020-11-19 00:20:00|6916.6|6913.6|6917.4|6914.4|6917.4|6914.8|6914.4|6912.3|313
1605745500000|2020-11-19 00:25:00|6917.3|6914.3|6911.8|6908.8|6917.6|6915.2|6910.6|6907.5|304
1605745800000|2020-11-19 00:30:00|6912|6910.6|6913|6910|6916.5|6913.5|6910.6|6907.8|471
1605746100000|2020-11-19 00:35:00|6913.1|6910.1|6911.5|6908.5|6913.3|6911.1|6907.7|6904.7|327
1605746400000|2020-11-19 00:40:00|6910.9|6909.1|6907.8|6906|6912.2|6910.3|6906.5|6904.3|324
1605746700000|2020-11-19 00:45:00|6907.6|6905.8|6908|6906.2|6909.7|6907.3|6906.6|6904.4|318
1605747000000|2020-11-19 00:50:00|6907.9|6906.1|6910|6907|6910.7|6908.8|6907.3|6905.5|227
1605747300000|2020-11-19 00:55:00|6909.9|6906.9|6904.6|6902.8|6909.9|6907.6|6903.7|6901|354
1605747600000|2020-11-19 01:00:00|6904.8|6903|6905.7|6903.9|6906.3|6904.3|6902.6|6900.7|345
1605747900000|2020-11-19 01:05:00|6905.8|6904|6906.4|6904.6|6908|6905.8|6905.4|6903.6|290
1605748200000|2020-11-19 01:10:00|6906.7|6904.9|6906.3|6903.3|6907.9|6906.1|6905.2|6903|342
1605748500000|2020-11-19 01:15:00|6906.2|6903.2|6906.5|6904.7|6906.8|6904.7|6904.9|6902.7|226
1605748800000|2020-11-19 01:20:00|6906.4|6904.6|6909.1|6907.3|6909.7|6907.4|6905.7|6903.9|283
1605749100000|2020-11-19 01:25:00|6909.2|6907.4|6908.6|6906.8|6909.6|6907.4|6907.3|6905|226
1605749400000|2020-11-19 01:30:00|6908.5|6906.7|6907|6905.2|6909.7|6907.6|6906.3|6904.1|295
1605749700000|2020-11-19 01:35:00|6907.1|6905.3|6906.5|6904.7|6907.2|6905.4|6904.3|6902.5|238
1605750000000|2020-11-19 01:40:00|6906.4|6904.6|6905|6903.2|6907.3|6905.3|6904.3|6902.5|327
1605750300000|2020-11-19 01:45:00|6904.9|6903.1|6903.3|6901.5|6905.7|6903.9|6903.3|6901.1|270
1605750600000|2020-11-19 01:50:00|6903.2|6901.4|6906.7|6903.7|6907.6|6905.3|6902.6|6900.8|336
1605750900000|2020-11-19 01:55:00|6906.6|6903.6|6909.2|6907.4|6911|6908.4|6906.2|6903.5|257
1605751200000|2020-11-19 02:00:00|6909.3|6907.5|6910.3|6907.3|6911.1|6908.9|6908.9|6906.5|250
1605751500000|2020-11-19 02:05:00|6910.2|6907.2|6907.5|6905.7|6910.3|6907.6|6907.5|6905.1|217
1605751800000|2020-11-19 02:10:00|6907.6|6905.8|6907.3|6905.5|6908.8|6907|6907.2|6905.1|243
1605752100000|2020-11-19 02:15:00|6907.4|6905.6|6906|6904.2|6907.9|6906.1|6905.1|6903.2|197
1605752400000|2020-11-19 02:20:00|6905.9|6904.1|6907.9|6906.1|6908.7|6906.8|6905.2|6903.4|223
1605752700000|2020-11-19 02:25:00|6907.8|6906|6908|6906.2|6908.8|6906.9|6907.3|6905|241
1605753000000|2020-11-19 02:30:00|6907.9|6906.1|6909.2|6907.4|6909.9|6907.6|6907.2|6904.8|232
1605753300000|2020-11-19 02:35:00|6909.1|6907.3|6910.6|6907.6|6910.6|6908.5|6907.7|6905.9|183
1605753600000|2020-11-19 02:40:00|6910.5|6907.5|6913.1|6910.1|6913.2|6911.1|6908.5|6906.1|268
1605753900000|2020-11-19 02:45:00|6912.8|6911|6910.9|6909.1|6914.2|6911.9|6910.3|6908|312
1605754200000|2020-11-19 02:50:00|6911.2|6909.4|6909.9|6908.1|6912.3|6910|6909.5|6906.9|233
1605754500000|2020-11-19 02:55:00|6909.8|6908|6909|6907.2|6910|6908.2|6905.4|6902.8|257
1605754800000|2020-11-19 03:00:00|6909.4|6907.6|6908.1|6906.3|6910.7|6908.3|6906.9|6905.1|240
1605755100000|2020-11-19 03:05:00|6908|6906.2|6906.9|6905.1|6908.6|6906.4|6906.4|6903.9|250
1605755400000|2020-11-19 03:10:00|6907|6905.2|6906|6904.2|6907.3|6905.5|6905|6902.7|336
1605755700000|2020-11-19 03:15:00|6905.9|6904.1|6906.3|6904.5|6907.2|6905.4|6905.5|6903.6|246
1605756000000|2020-11-19 03:20:00|6906.1|6904.3|6906.9|6905.1|6907.8|6906|6905.9|6903.5|292
1605756300000|2020-11-19 03:25:00|6907|6905.2|6908|6906.2|6908.8|6906.5|6906.8|6904.7|274
1605756600000|2020-11-19 03:30:00|6907.9|6906.1|6907.9|6906.1|6908.7|6906.9|6907.4|6905.6|223
1605756900000|2020-11-19 03:35:00|6908|6906.2|6908.7|6906.9|6909.4|6906.9|6907.7|6905.9|218
1605757200000|2020-11-19 03:40:00|6909.3|6906.3|6909|6907.2|6909.8|6907.3|6907.8|6905.1|245
1605757500000|2020-11-19 03:45:00|6909.5|6906.5|6907.6|6905.8|6909.7|6907.3|6907.2|6904.9|231
1605757800000|2020-11-19 03:50:00|6908.3|6905.3|6908.8|6907|6909.9|6908|6907.7|6905.3|232
1605758100000|2020-11-19 03:55:00|6908.9|6907.1|6904.6|6902.8|6909.7|6907.3|6903.8|6901.6|239
1605758400000|2020-11-19 04:00:00|6904.8|6903|6905.1|6903.3|6905.7|6903.4|6903|6900.6|142
1605758700000|2020-11-19 04:05:00|6905|6903.2|6907|6905.2|6907.7|6905.3|6905|6902.6|149
1605759000000|2020-11-19 04:10:00|6906.9|6905.1|6908.6|6905.6|6908.8|6906.5|6906.8|6904.4|116
1605759300000|2020-11-19 04:15:00|6908.5|6905.5|6907.7|6905.9|6908.7|6906.3|6906.9|6905.1|132
1605759600000|2020-11-19 04:20:00|6907.5|6905.7|6908|6906.2|6908.4|6906.6|6906.9|6904.7|148
1605759900000|2020-11-19 04:25:00|6907.9|6906.1|6908.5|6906.7|6908.8|6906.9|6906.9|6905.1|168
1605760200000|2020-11-19 04:30:00|6908.4|6906.6|6907|6905.2|6909.1|6906.7|6907|6905.2|128
1605760500000|2020-11-19 04:35:00|6906.9|6905.1|6907.9|6906.1|6908.1|6906.3|6906.8|6905|92
1605760800000|2020-11-19 04:40:00|6908|6906.2|6907.1|6905.3|6908.1|6906.3|6906.8|6905|146
1605761100000|2020-11-19 04:45:00|6907|6905.2|6908.1|6906.3|6908.7|6906.9|6906.9|6905.1|230
1605761400000|2020-11-19 04:50:00|6908.2|6906.4|6907.7|6905.9|6909.1|6907.3|6907.4|6905.6|141
1605761700000|2020-11-19 04:55:00|6907.8|6906|6907.9|6906.1|6908.4|6906.2|6907.6|6905.4|157
1605762000000|2020-11-19 05:00:00|6907.8|6906|6908.4|6906.6|6908.6|6906.8|6906.9|6905.1|208
1605762300000|2020-11-19 05:05:00|6908.5|6906.7|6907.2|6905.4|6908.5|6906.7|6906.8|6905|202
1605762600000|2020-11-19 05:10:00|6907.1|6905.3|6906.8|6905|6908.3|6906.5|6906.1|6904.3|213
1605762900000|2020-11-19 05:15:00|6906.9|6905.1|6906.6|6904.8|6907.6|6905.8|6906.1|6904.3|216
1605763200000|2020-11-19 05:20:00|6906.1|6904.3|6908.2|6906.4|6908.3|6906.5|6905.2|6903.4|196
1605763500000|2020-11-19 05:25:00|6908.3|6906.5|6910.3|6908.5|6911.3|6909|6908.2|6906.4|187
1605763800000|2020-11-19 05:30:00|6910.5|6908.7|6910.2|6908.4|6911|6909.2|6909.2|6907.3|211
1605764100000|2020-11-19 05:35:00|6910.3|6908.5|6912.9|6911.1|6912.9|6911.1|6910.3|6908.4|230
1605764400000|2020-11-19 05:40:00|6912.8|6911|6911.3|6909.5|6912.9|6911.1|6910.3|6908.3|279
1605764700000|2020-11-19 05:45:00|6911.4|6909.6|6910.9|6909.1|6912.8|6910.5|6910.5|6908.3|243
1605765000000|2020-11-19 05:50:00|6910.8|6909|6910.3|6908.5|6911.7|6909.9|6909.8|6908|217
1605765300000|2020-11-19 05:55:00|6910.4|6908.6|6909.2|6907.4|6911.9|6909.6|6908.6|6906.8|199
1605765600000|2020-11-19 06:00:00|6909.3|6907.5|6910.9|6909.1|6912.1|6910.3|6909|6906.8|255
1605765900000|2020-11-19 06:05:00|6911|6909.2|6909.3|6907.5|6911.5|6909.7|6908.7|6906.9|162
1605766200000|2020-11-19 06:10:00|6909.1|6907.3|6905.9|6904.1|6909.1|6907.3|6905.9|6904.1|236
1605766500000|2020-11-19 06:15:00|6905.8|6904|6902.1|6900.3|6905.9|6904|6902.1|6900.3|261
1605766800000|2020-11-19 06:20:00|6902|6900.2|6900.1|6898.3|6902|6900.2|6899.5|6897.5|249
1605767100000|2020-11-19 06:25:00|6900.2|6898.4|6900.1|6898.3|6901.8|6899.5|6899.2|6896.9|227
1605767400000|2020-11-19 06:30:00|6900.7|6897.7|6901.1|6899.3|6901.2|6899.4|6898.7|6896.5|229
1605767700000|2020-11-19 06:35:00|6900.9|6899.1|6904.4|6902.6|6904.5|6902.7|6900.8|6898.9|230
1605768000000|2020-11-19 06:40:00|6904.3|6902.5|6904.1|6901.1|6904.8|6902.8|6903.2|6901|211
1605768300000|2020-11-19 06:45:00|6904.2|6901.2|6904.8|6901.8|6904.9|6903|6902.7|6900.8|225
1605768600000|2020-11-19 06:50:00|6904.9|6901.9|6904.8|6903|6906.1|6903.7|6903.6|6901.4|241
1605768900000|2020-11-19 06:55:00|6905.5|6902.5|6907.7|6904.7|6908.2|6906|6904.8|6902.4|276
1605769200000|2020-11-19 07:00:00|6907.6|6904.6|6906.4|6904.6|6908.7|6906.4|6905.6|6903.7|238
1605769500000|2020-11-19 07:05:00|6906.5|6904.7|6908.1|6905.1|6908.1|6905.4|6904.6|6902.6|252
1605769800000|2020-11-19 07:10:00|6908.2|6905.2|6907.9|6906.1|6909.6|6907.5|6907.6|6905.2|221
1605770100000|2020-11-19 07:15:00|6908|6906.2|6910.9|6909.1|6911.1|6909.2|6908|6906.2|199
1605770400000|2020-11-19 07:20:00|6911|6909.2|6908.6|6906.8|6911.2|6909.2|6908.5|6906.7|196
1605770700000|2020-11-19 07:25:00|6908.5|6906.7|6906.3|6904.5|6909.1|6907.3|6905.7|6903.7|219
1605771000000|2020-11-19 07:30:00|6906.2|6904.4|6908|6906.2|6908|6906.2|6904.8|6903|252
1605771300000|2020-11-19 07:35:00|6908.1|6906.3|6908|6906.2|6909.2|6907.4|6907.1|6905.3|239
1605771600000|2020-11-19 07:40:00|6908.1|6906.3|6908.4|6906.6|6909.5|6907.7|6907.8|6905.5|165
1605771900000|2020-11-19 07:45:00|6909|6906|6906.2|6904.4|6909.4|6907|6905.7|6903.5|243
1605772200000|2020-11-19 07:50:00|6906.4|6904.6|6904.8|6903|6906.8|6905|6902.4|6900.6|314
1605772500000|2020-11-19 07:55:00|6904.7|6902.9|6905|6902|6905.4|6903.3|6903.2|6901.4|309
1605772800000|2020-11-19 08:00:00|6905.1|6902.1|6905.9|6904.1|6909.8|6907.9|6903.9|6902.1|413
1605773100000|2020-11-19 08:05:00|6906|6904.2|6900.6|6898.8|6906.9|6905.1|6898.8|6897|395
1605773400000|2020-11-19 08:10:00|6900.5|6898.7|6893.3|6891.5|6900.6|6898.8|6890.2|6888.4|397
1605773700000|2020-11-19 08:15:00|6893.4|6891.6|6893.5|6891.7|6895.7|6893.9|6890.5|6888.6|380
1605774000000|2020-11-19 08:20:00|6893.4|6891.6|6890.7|6888.9|6895.4|6893.6|6890.7|6888.9|358
1605774300000|2020-11-19 08:25:00|6890.8|6889|6890.7|6888.9|6891.8|6890|6887.8|6886|352
1605774600000|2020-11-19 08:30:00|6890.8|6889|6894|6892.2|6894|6892.2|6889.1|6887.3|325
1605774900000|2020-11-19 08:35:00|6893.9|6892.1|6892.3|6890.5|6894.9|6893.1|6892.2|6890.4|278
1605775200000|2020-11-19 08:40:00|6892.4|6890.6|6892.4|6890.6|6893.5|6891.6|6891.4|6889.3|289
1605775500000|2020-11-19 08:45:00|6892.7|6890.9|6888.8|6887|6894.9|6893.1|6888.8|6886.5|394
1605775800000|2020-11-19 08:50:00|6888.9|6887.1|6884.7|6882.9|6889.7|6887.3|6883.7|6881.9|402
1605776100000|2020-11-19 08:55:00|6884.8|6883|6885.7|6883.9|6887.7|6885.9|6883.4|6881.6|388
1605776400000|2020-11-19 09:00:00|6885.9|6884.1|6884.6|6882.8|6886.9|6885.1|6883.8|6882|328
1605776700000|2020-11-19 09:05:00|6884.7|6882.9|6891.5|6888.5|6891.6|6889.4|6884.3|6882.5|324
1605777000000|2020-11-19 09:10:00|6891.6|6888.6|6893.1|6891.3|6894.1|6892.1|6890.8|6888.6|331
1605777300000|2020-11-19 09:15:00|6893.2|6891.4|6891.1|6888.1|6893.4|6891.5|6889.5|6887.5|402
1605777600000|2020-11-19 09:20:00|6891|6888|6890|6888.2|6891.6|6889.1|6888.5|6886.5|419
1605777900000|2020-11-19 09:25:00|6889.9|6888.1|6889.5|6887.7|6891.9|6890|6888.7|6886.7|285
1605778200000|2020-11-19 09:30:00|6889.6|6887.8|6892.1|6890.3|6892.4|6890.6|6889.2|6887.2|366
1605778500000|2020-11-19 09:35:00|6892.2|6890.4|6889|6887.2|6892.2|6890.4|6887.4|6885.6|334
1605778800000|2020-11-19 09:40:00|6888.9|6887.1|6889.4|6887.6|6890.9|6888.9|6888.4|6886.6|310
1605779100000|2020-11-19 09:45:00|6889.2|6887.4|6888.7|6886.9|6891.1|6889.3|6888|6886.2|369
1605779400000|2020-11-19 09:50:00|6888.6|6886.8|6889.2|6887.4|6889.7|6887.9|6888.1|6885.9|275
1605779700000|2020-11-19 09:55:00|6889.1|6887.3|6886.4|6884.6|6889.6|6887.8|6885.6|6883.7|311
1605780000000|2020-11-19 10:00:00|6886.5|6884.7|6888.9|6887.1|6889.6|6887.8|6885.5|6883.7|265
1605780300000|2020-11-19 10:05:00|6888.8|6887|6885.7|6883.9|6889|6887.2|6882.7|6880.9|337
1605780600000|2020-11-19 10:10:00|6885.6|6883.8|6882.1|6880.3|6885.8|6883.8|6880|6877.7|413
1605780900000|2020-11-19 10:15:00|6882|6880.2|6884.3|6882.5|6884.8|6883|6879.7|6877.9|433
1605781200000|2020-11-19 10:20:00|6884.1|6882.3|6884.9|6883.1|6886.8|6885|6883.8|6882|374
1605781500000|2020-11-19 10:25:00|6885|6883.2|6884.7|6882.9|6886.6|6884.8|6882.5|6880.7|334
1605781800000|2020-11-19 10:30:00|6884.9|6883.1|6888.1|6886.3|6888.8|6887|6884.4|6882.6|345
1605782100000|2020-11-19 10:35:00|6888.2|6886.4|6887.8|6886|6888.8|6887|6886.7|6884.9|265
1605782400000|2020-11-19 10:40:00|6887.7|6885.9|6885.5|6883.7|6888.2|6886.4|6885.3|6883.5|284
1605782700000|2020-11-19 10:45:00|6885.6|6883.8|6888.4|6886.6|6889.2|6886.6|6885.4|6883.6|340
1605783000000|2020-11-19 10:50:00|6888.5|6886.7|6888.8|6887|6890.7|6888.4|6888.2|6886|356
1605783300000|2020-11-19 10:55:00|6888.9|6887.1|6887.5|6884.5|6890.5|6888.3|6886.8|6884.4|294
1605783600000|2020-11-19 11:00:00|6886.8|6885|6889.2|6887.4|6892.6|6890.3|6886|6883.7|308
1605783900000|2020-11-19 11:05:00|6889.1|6887.3|6887.3|6885.5|6889.8|6888|6886.9|6884.9|339
1605784200000|2020-11-19 11:10:00|6887.2|6885.4|6885.7|6883.9|6890.1|6888.3|6885.2|6883.4|270
1605784500000|2020-11-19 11:15:00|6885.6|6883.8|6883.8|6882|6885.8|6884|6882.6|6880.8|310
1605784800000|2020-11-19 11:20:00|6883.9|6882.1|6884.3|6882.5|6884.4|6882.6|6882.4|6880.6|293
1605785100000|2020-11-19 11:25:00|6884.2|6882.4|6888.7|6886.9|6889.1|6887.3|6883.9|6882.1|327
1605785400000|2020-11-19 11:30:00|6888.9|6887.1|6889.6|6887.8|6891.1|6889.3|6888.4|6886.1|267
1605785700000|2020-11-19 11:35:00|6890.2|6887.2|6894|6892.2|6894.3|6892.5|6889|6886.8|276
1605786000000|2020-11-19 11:40:00|6894.1|6892.3|6898.2|6896.4|6898.9|6897.1|6893.3|6891.5|329
1605786300000|2020-11-19 11:45:00|6898.1|6896.3|6898|6896.2|6902.1|6900.3|6897.8|6896|357
1605786600000|2020-11-19 11:50:00|6898.1|6896.3|6898.3|6896.5|6900.6|6898.8|6897.6|6895.8|304
1605786900000|2020-11-19 11:55:00|6898.4|6896.6|6898|6896.2|6902.2|6900.4|6897.8|6895.7|281
1605787200000|2020-11-19 12:00:00|6898.1|6896.3|6898.8|6897|6900.6|6898.8|6897.9|6896.1|298
1605787500000|2020-11-19 12:05:00|6898.9|6897.1|6898.9|6897.1|6899|6897.2|6897.9|6895.9|231
1605787800000|2020-11-19 12:10:00|6899.3|6897.5|6898.6|6896.8|6901.3|6899|6898.1|6896.3|207
1605788100000|2020-11-19 12:15:00|6898.7|6896.9|6898.8|6897|6900|6898.2|6897.8|6896|218
1605788400000|2020-11-19 12:20:00|6898.9|6897.1|6899.4|6897.6|6899.9|6898.1|6898.3|6896.5|194
1605788700000|2020-11-19 12:25:00|6899.5|6897.7|6898.4|6896.6|6900.8|6899|6897.8|6896|222
1605789000000|2020-11-19 12:30:00|6898.5|6896.7|6898.4|6896.6|6900.8|6899|6897.8|6896|235
1605789300000|2020-11-19 12:35:00|6898.5|6896.7|6897.4|6895.6|6900|6898.2|6897.2|6895.4|267
1605789600000|2020-11-19 12:40:00|6897.3|6895.5|6897.5|6895.7|6899.9|6898.1|6897.3|6895.5|224
1605789900000|2020-11-19 12:45:00|6897.6|6895.8|6897|6895.2|6897.9|6896.1|6895.9|6893.9|244
1605790200000|2020-11-19 12:50:00|6896.9|6895.1|6900.1|6898.3|6900.7|6898.9|6896.8|6894.5|224
1605790500000|2020-11-19 12:55:00|6900.2|6898.4|6896.4|6894.6|6901.2|6899.4|6896.2|6894.4|244
1605790800000|2020-11-19 13:00:00|6896.6|6894.8|6893.2|6891.4|6897.1|6895.3|6890.8|6889|364
1605791100000|2020-11-19 13:05:00|6893.4|6891.6|6898.2|6896.4|6898.7|6896.9|6893.1|6891.3|330
1605791400000|2020-11-19 13:10:00|6898.3|6896.5|6897.9|6896.1|6901.2|6899.4|6897.8|6896|297
1605791700000|2020-11-19 13:15:00|6898|6896.2|6900.3|6898.5|6900.3|6898.5|6896|6894.2|294
1605792000000|2020-11-19 13:20:00|6900.2|6898.4|6898|6896.2|6900.2|6898.4|6897.8|6896|272
1605792300000|2020-11-19 13:25:00|6898.4|6896.6|6897.5|6893.5|6899|6897.1|6896.8|6893.5|192
1605792600000|2020-11-19 13:30:00|6897|6893.7|6892.5|6890.7|6898.5|6894.5|6892.5|6890.7|340
1605792900000|2020-11-19 13:35:00|6892.4|6890.6|6887.7|6885.9|6892.8|6891|6887.5|6885.6|372
1605793200000|2020-11-19 13:40:00|6887.6|6885.8|6891.3|6889.5|6891.5|6889.7|6885.6|6883.8|349
1605793500000|2020-11-19 13:45:00|6891.4|6889.6|6895.2|6893.4|6895.2|6893.4|6888.8|6886.5|364
1605793800000|2020-11-19 13:50:00|6895.1|6893.3|6897.6|6895.8|6900.5|6898.3|6894.9|6893.1|322
1605794100000|2020-11-19 13:55:00|6897.5|6895.7|6899.9|6898.1|6900.8|6899|6895.5|6893.6|351
1605794400000|2020-11-19 14:00:00|6900.3|6898.5|6899.5|6897.7|6900.9|6898.5|6897.7|6895.4|277
1605794700000|2020-11-19 14:05:00|6899.3|6897.5|6897.8|6896|6900.6|6898.3|6897.3|6895|314
1605795000000|2020-11-19 14:10:00|6897.7|6895.9|6894.9|6893.1|6900.2|6897.9|6894.2|6892.4|386
1605795300000|2020-11-19 14:15:00|6894.8|6893|6892.7|6890.9|6896|6893.6|6892.1|6889.7|341
1605795600000|2020-11-19 14:20:00|6892.8|6891|6889.4|6887.6|6893.9|6891.8|6889.4|6887.1|350
1605795900000|2020-11-19 14:25:00|6889.5|6887.7|6890.3|6888.5|6892.2|6890|6888.2|6885.8|387
1605796200000|2020-11-19 14:30:00|6890.1|6888.3|6892.8|6891|6893.6|6891.8|6886|6883.5|586
1605796500000|2020-11-19 14:35:00|6892.7|6890.9|6892.4|6890.6|6895.7|6893.9|6891.7|6889.9|523
1605796800000|2020-11-19 14:40:00|6892.5|6890.7|6891|6889.2|6892.9|6890.7|6889.8|6888|425
1605797100000|2020-11-19 14:45:00|6891.4|6889.6|6898|6896.2|6898.9|6897.1|6891|6889.2|321
1605797400000|2020-11-19 14:50:00|6897.9|6896.1|6898.8|6897|6900|6898.2|6895.6|6893.4|350
1605797700000|2020-11-19 14:55:00|6898.7|6896.9|6900.5|6897.5|6900.8|6898.9|6897.5|6895.7|344
1605798000000|2020-11-19 15:00:00|6900.6|6897.6|6899.9|6898.1|6904.2|6902.4|6898.6|6896.5|440
1605798300000|2020-11-19 15:05:00|6899.3|6897.5|6900|6898.2|6902.3|6900.5|6898|6896.2|406
1605798600000|2020-11-19 15:10:00|6899.9|6898.1|6898.1|6896.3|6903.2|6901.4|6897.4|6895.6|391
1605798900000|2020-11-19 15:15:00|6898.6|6896.8|6897.9|6896.1|6901|6898.7|6895.9|6894.1|339
1605799200000|2020-11-19 15:20:00|6898|6896.2|6894.7|6892.9|6902.1|6900.3|6894.7|6892.9|398
1605799500000|2020-11-19 15:25:00|6894.6|6892.8|6897.9|6896.1|6898.7|6896.4|6893.5|6891.7|406
1605799800000|2020-11-19 15:30:00|6898|6896.2|6899.3|6896.3|6901.5|6899.3|6896.9|6894.6|370
1605800100000|2020-11-19 15:35:00|6899.4|6896.4|6905.1|6903.3|6906.3|6904.5|6898.9|6896.4|369
1605800400000|2020-11-19 15:40:00|6905.2|6903.4|6912.3|6910.5|6913.2|6911.4|6904.8|6903|457
1605800700000|2020-11-19 15:45:00|6912.2|6910.4|6907.6|6905.8|6914.2|6912.4|6907.3|6905.5|380
1605801000000|2020-11-19 15:50:00|6907.7|6905.9|6903|6901.2|6908|6906.2|6903|6901.2|269
1605801300000|2020-11-19 15:55:00|6902.9|6901.1|6902.2|6900.4|6904.7|6902.9|6898.1|6896.3|402
1605801600000|2020-11-19 16:00:00|6902.1|6900.3|6902.9|6901.1|6903.3|6901.5|6900.7|6898.9|269
1605801900000|2020-11-19 16:05:00|6902.8|6901|6897.6|6895.8|6903|6901.2|6897.3|6895.5|223
1605802200000|2020-11-19 16:10:00|6897.5|6895.7|6896.8|6893.8|6897.6|6895.8|6893.9|6891.4|264
1605802500000|2020-11-19 16:15:00|6896.1|6894.3|6897.1|6895.3|6898.7|6896.5|6895.8|6893.9|233
1605802800000|2020-11-19 16:20:00|6897.2|6895.4|6899|6897.2|6899.9|6898.1|6896.8|6895|183
1605803100000|2020-11-19 16:25:00|6899.1|6897.3|6900|6898.2|6900.6|6898.6|6897.8|6896|211
1605803400000|2020-11-19 16:30:00|6899.9|6898.1|6900.2|6898.4|6902.2|6900.4|6899.3|6897.5|293
1605803700000|2020-11-19 16:35:00|6900.1|6898.3|6899.9|6898.1|6902.1|6900.3|6898.3|6896.5|304
1605804000000|2020-11-19 16:40:00|6900|6898.2|6897|6895.2|6901.2|6899.4|6896.9|6894.6|279
1605804300000|2020-11-19 16:45:00|6897.1|6895.3|6898.5|6896.7|6901.3|6899.1|6896.9|6895.1|227
1605804600000|2020-11-19 16:50:00|6898.6|6896.8|6897.1|6895.3|6899|6897.2|6895.8|6893.4|239
1605804900000|2020-11-19 16:55:00|6897.2|6895.4|6899.1|6897.3|6899.5|6897.4|6894.9|6893.1|260
1605805200000|2020-11-19 17:00:00|6899|6897.2|6898.6|6896.8|6900.1|6898.3|6897.5|6895.7|310
1605805500000|2020-11-19 17:05:00|6898.7|6896.9|6902|6900.2|6902|6900.2|6898.3|6896.5|221
1605805800000|2020-11-19 17:10:00|6902.1|6900.3|6903.7|6901.9|6904|6902.2|6900.6|6898.8|309
1605806100000|2020-11-19 17:15:00|6903.6|6901.8|6906.1|6904.3|6906.1|6904.3|6901.8|6900|244
1605806400000|2020-11-19 17:20:00|6906|6904.2|6906.2|6904.4|6907.2|6904.8|6905.4|6903.6|210
1605806700000|2020-11-19 17:25:00|6906.1|6904.3|6907|6905.2|6908.2|6906.4|6906.1|6904.1|184
1605807000000|2020-11-19 17:30:00|6906.9|6905.1|6907.1|6905.3|6908.8|6906.4|6906.1|6903.5|266
1605807300000|2020-11-19 17:35:00|6907.2|6905.4|6906.6|6904.8|6907.7|6905.4|6905.5|6903.7|111
1605807600000|2020-11-19 17:40:00|6906.3|6904.5|6902.9|6901.1|6906.6|6904.5|6902.8|6901|195
1605807900000|2020-11-19 17:45:00|6903|6901.2|6902.9|6901.1|6904.6|6902.8|6902.4|6900.3|162
1605808200000|2020-11-19 17:50:00|6903|6901.2|6903.2|6901.4|6904.1|6902.3|6902.7|6900.9|168
1605808500000|2020-11-19 17:55:00|6903.5|6901.7|6906.9|6903.9|6908.2|6906.4|6903.2|6901.4|155
1605808800000|2020-11-19 18:00:00|6907.1|6904.1|6910.7|6907.7|6910.8|6908.4|6906|6903.6|216
1605809100000|2020-11-19 18:05:00|6910.8|6907.8|6912.3|6909.3|6913.8|6911.4|6910.1|6907.8|205
1605809400000|2020-11-19 18:10:00|6912.2|6909.2|6912|6910.2|6912.8|6910.9|6911.2|6908.9|131
1605809700000|2020-11-19 18:15:00|6912.1|6910.3|6910|6908.2|6913|6910.9|6910|6907.2|161
1605810000000|2020-11-19 18:20:00|6910.1|6908.3|6910.1|6908.3|6910.8|6908.9|6909.4|6906.8|123
1605810300000|2020-11-19 18:25:00|6910.7|6907.7|6910|6908.2|6911.8|6909.8|6909.9|6907.5|103
1605810600000|2020-11-19 18:30:00|6910.1|6908.3|6909.6|6906.6|6910.7|6908.3|6908.9|6906.5|72
1605810900000|2020-11-19 18:35:00|6909.7|6906.7|6908.7|6905.7|6910.4|6908.1|6908|6905.6|117
1605811200000|2020-11-19 18:40:00|6908.6|6905.6|6908.1|6906.3|6908.8|6906.3|6908|6905.6|37
1605811500000|2020-11-19 18:45:00|6908.7|6905.7|6910.6|6908.8|6910.9|6908.8|6908|6905.5|118
1605811800000|2020-11-19 18:50:00|6910.5|6908.7|6912.6|6910.8|6913.3|6911.1|6910.5|6908.6|97
1605812100000|2020-11-19 18:55:00|6912.7|6910.9|6912|6910.2|6913.2|6910.9|6912|6909.7|83
1605812400000|2020-11-19 19:00:00|6912.1|6910.3|6914.7|6911.7|6914.8|6912.3|6911.6|6909.8|166
1605812700000|2020-11-19 19:05:00|6914.8|6911.8|6917|6915.2|6917.8|6915.9|6912.9|6911.1|123
1605813000000|2020-11-19 19:10:00|6916.7|6914.9|6918|6916.2|6918.8|6916.9|6916.1|6913.8|156
1605813300000|2020-11-19 19:15:00|6917.9|6916.1|6915.1|6913.3|6918.6|6916.2|6915.1|6912.7|161
1605813600000|2020-11-19 19:20:00|6915.2|6913.4|6916.1|6914.3|6917.8|6915.4|6915.2|6912.7|152
1605813900000|2020-11-19 19:25:00|6916.7|6913.7|6918.2|6916.4|6919|6916.5|6916|6913.6|147
1605814200000|2020-11-19 19:30:00|6918.3|6916.5|6918|6916.2|6919.8|6917.4|6917.9|6915.6|112
1605814500000|2020-11-19 19:35:00|6918.1|6916.3|6919|6917.2|6920.1|6917.6|6918|6915.7|147
1605814800000|2020-11-19 19:40:00|6918.9|6917.1|6921.9|6918.9|6923.6|6921|6918.9|6916.6|156
1605815100000|2020-11-19 19:45:00|6921.8|6920|6921.6|6918.6|6922.9|6920.5|6920.7|6918.6|199
1605815400000|2020-11-19 19:50:00|6921.7|6918.7|6919.7|6916.7|6922.5|6920.3|6919.6|6916.6|203
1605815700000|2020-11-19 19:55:00|6919|6917.2|6925.5|6923.7|6926.7|6923.9|6919|6916.6|262
1605816000000|2020-11-19 20:00:00|6925.9|6922.9|6919.6|6916.6|6926.1|6923.8|6918.9|6916.6|161
1605816300000|2020-11-19 20:05:00|6919.7|6916.7|6917.6|6914.6|6919.7|6917.2|6916.9|6914.5|138
1605816600000|2020-11-19 20:10:00|6917.7|6914.7|6921.6|6918.6|6921.8|6919.3|6917|6914.6|163
1605816900000|2020-11-19 20:15:00|6921.7|6918.7|6924.8|6921.8|6924.8|6922|6919.1|6916.6|200
1605817200000|2020-11-19 20:20:00|6924.7|6921.7|6923.5|6920.5|6926.8|6924.2|6922.6|6920.5|183
1605817500000|2020-11-19 20:25:00|6922.8|6921|6921.9|6920.1|6923.6|6921.2|6920.5|6917.6|205
1605817800000|2020-11-19 20:30:00|6921.8|6920|6926.1|6924.3|6926.8|6924.5|6921.8|6919.7|204
1605818100000|2020-11-19 20:35:00|6926.2|6924.4|6927.6|6925.8|6928.6|6926.2|6926|6923.6|249
1605818400000|2020-11-19 20:40:00|6927.5|6925.7|6925.6|6923.8|6927.9|6926.1|6925.5|6923.5|164
1605818700000|2020-11-19 20:45:00|6925.5|6923.7|6926.6|6923.6|6927.8|6925.5|6925|6922.6|188
1605819000000|2020-11-19 20:50:00|6926.7|6923.7|6928.7|6926.9|6929.5|6927.1|6926.4|6923.7|174
1605819300000|2020-11-19 20:55:00|6928.8|6927|6928.6|6925.6|6929.5|6927.2|6928.1|6925.6|247
1605819600000|2020-11-19 21:00:00|6928.7|6925.7|6928.2|6926.4|6928.8|6926.7|6926.6|6924.5|172
1605819900000|2020-11-19 21:05:00|6928.1|6926.3|6928.9|6927.1|6929.6|6927.2|6927.7|6925.5|108
1605820200000|2020-11-19 21:10:00|6929|6927.2|6929|6927.2|6929.7|6927.6|6928|6925.6|106
1605820500000|2020-11-19 21:15:00|6928.9|6927.1|6928.5|6925.5|6929.5|6927.2|6927.4|6924.8|108
1605820800000|2020-11-19 21:20:00|6928.4|6925.4|6927.7|6924.7|6928.7|6926.2|6927.2|6924.7|54
1605821100000|2020-11-19 21:25:00|6927.8|6924.8|6927.5|6924.5|6928.6|6926.2|6926.8|6924.4|140
1605821400000|2020-11-19 21:30:00|6926.7|6924.9|6926.7|6923.7|6928.6|6925.6|6925.8|6923.4|134
1605821700000|2020-11-19 21:35:00|6926.6|6923.6|6925.6|6922.6|6927|6924.9|6925.4|6922.4|117
1605822000000|2020-11-19 21:40:00|6925.5|6922.5|6925.7|6922.7|6925.8|6923.2|6924.4|6921.9|99
1605822300000|2020-11-19 21:45:00|6925.6|6922.6|6927.6|6924.6|6927.6|6924.6|6925.5|6922.5|142
1605822600000|2020-11-19 21:50:00|6927.5|6924.5|6922.6|6919.6|6928.1|6925.1|6922.4|6919.4|124
1605822900000|2020-11-19 21:55:00|6922.7|6919.7|6920.1|6916.4|6923.5|6920.5|6919.5|6915.8|208
1605823200000|2020-11-19 22:00:00|6920.4|6917.4|6920.1|6916.1|6920.7|6917.4|6915.5|6911.6|32
1605823500000|2020-11-19 22:05:00|6919.7|6915.7|6919.5|6915.5|6921.5|6917.5|6919.3|6915.3|119
1605823800000|2020-11-19 22:10:00|6919.7|6915.7|6913.9|6909.9|6919.8|6915.8|6912.5|6908.5|207
1605824100000|2020-11-19 22:15:00|6913.7|6909.7|6914.3|6910.3|6915.6|6911.6|6913|6909|221
1605824400000|2020-11-19 22:20:00|6914.2|6910.2|6916.9|6912.9|6917.2|6913.2|6913.9|6909.9|208
1605824700000|2020-11-19 22:25:00|6916.8|6912.8|6918.2|6914.2|6919.3|6915.3|6916.7|6912.7|181
1605825000000|2020-11-19 22:30:00|6918.3|6914.3|6915.9|6912.2|6918.7|6914.7|6913.2|6910|257
1605825300000|2020-11-19 22:35:00|6915.5|6911.9|6915.5|6911.6|6916|6912.3|6914.9|6911.3|160
1605825600000|2020-11-19 22:40:00|6915.7|6911.7|6913.7|6910.3|6915.8|6912.2|6913.4|6910|170
1605825900000|2020-11-19 22:45:00|6913.8|6910.4|6912.8|6909.8|6914.2|6911.2|6912.5|6909.5|156
1605826200000|2020-11-19 22:50:00|6912.9|6909.9|6911.7|6908|6913.6|6910.6|6911.2|6908|224
1605826500000|2020-11-19 22:55:00|6911.8|6908.2|6911.4|6908.4|6912|6908.7|6910.3|6907.3|184
1605826800000|2020-11-19 23:00:00|6911.6|6908.6|6910.3|6907.3|6913.6|6910.6|6908.7|6905.7|289
1605827100000|2020-11-19 23:05:00|6911.3|6908.3|6909.9|6906.9|6912.5|6909.5|6908.7|6906.1|200
1605827400000|2020-11-19 23:10:00|6909.5|6906.5|6911.2|6908.2|6911.3|6908.7|6908.4|6905.5|167
1605827700000|2020-11-19 23:15:00|6911.3|6908.3|6910.6|6907.6|6913.2|6910.2|6910.1|6907.1|188
1605828000000|2020-11-19 23:20:00|6910.7|6907.7|6912|6909|6913.2|6910.2|6910.7|6907.7|232
1605828300000|2020-11-19 23:25:00|6911.9|6908.9|6912|6909|6913|6910.1|6911.8|6908.8|122
1605828600000|2020-11-19 23:30:00|6912.1|6909.1|6908.9|6905.9|6912.1|6909.1|6908.6|6905.6|227
1605828900000|2020-11-19 23:35:00|6909|6906|6908|6905|6909.8|6906.8|6907.5|6904.5|265
1605829200000|2020-11-19 23:40:00|6907.8|6904.8|6909.4|6906.4|6909.6|6907.1|6907.1|6904.3|258
1605829500000|2020-11-19 23:45:00|6909.3|6906.3|6908.5|6905.5|6909.7|6907|6907.9|6905.4|207
1605829800000|2020-11-19 23:50:00|6908.6|6905.6|6906.9|6905.1|6909.5|6907.1|6906.7|6904.4|186
1605830100000|2020-11-19 23:55:00|6906.8|6905|6906.5|6903.5|6908.4|6905.6|6905.7|6903|260
1605830400000|2020-11-20 00:00:00|6906.4|6903.4|6910.6|6907.6|6911.3|6908.8|6906.4|6903.4|326
1605830700000|2020-11-20 00:05:00|6910.5|6907.5|6912.2|6910.4|6914.5|6912.1|6909.5|6907.1|317
1605831000000|2020-11-20 00:10:00|6912.8|6909.8|6909.5|6906.5|6914.3|6911.3|6909|6906.5|389
1605831300000|2020-11-20 00:15:00|6909.6|6906.6|6908.4|6906.6|6911.5|6909.1|6906.2|6904.1|415
1605831600000|2020-11-20 00:20:00|6908.3|6906.5|6908.5|6905.5|6911.1|6908.4|6907.1|6904.9|272
1605831900000|2020-11-20 00:25:00|6908.4|6905.4|6910.8|6907.8|6911.7|6909.4|6906.5|6904.5|330
1605832200000|2020-11-20 00:30:00|6910.7|6907.7|6913.3|6910.3|6915.9|6913.3|6910.1|6907.7|333
1605832500000|2020-11-20 00:35:00|6913.2|6910.2|6914.6|6911.6|6914.8|6912.3|6912.2|6909.6|208
1605832800000|2020-11-20 00:40:00|6914.7|6911.7|6913.6|6910.6|6914.9|6912.3|6912.3|6910|185
1605833100000|2020-11-20 00:45:00|6913.7|6910.7|6912.1|6910.3|6914|6911.6|6911.3|6909.3|183
1605833400000|2020-11-20 00:50:00|6912.2|6910.4|6913.6|6910.6|6913.6|6910.6|6910.5|6908.2|206
1605833700000|2020-11-20 00:55:00|6913.5|6910.5|6913.7|6910.7|6914.9|6912.6|6912.8|6909.8|285
1605834000000|2020-11-20 01:00:00|6913.8|6910.8|6914.4|6911.4|6915.8|6913.4|6912.3|6910.3|268
1605834300000|2020-11-20 01:05:00|6914.3|6911.3|6916.5|6913.5|6916.7|6914.3|6913.9|6911.3|275
1605834600000|2020-11-20 01:10:00|6915.9|6914.1|6915.8|6912.8|6917.8|6915.4|6911.4|6908.4|306
1605834900000|2020-11-20 01:15:00|6916.8|6913.8|6921.9|6918.9|6923.8|6921.3|6915.7|6912.7|358
1605835200000|2020-11-20 01:20:00|6922|6919|6918.8|6915.8|6922.9|6919.9|6917|6914.6|270
1605835500000|2020-11-20 01:25:00|6918.7|6915.7|6916.9|6913.9|6918.8|6916|6915.1|6912.7|297
1605835800000|2020-11-20 01:30:00|6916.8|6913.8|6918.1|6916.3|6919.3|6917|6916.4|6913.8|307
1605836100000|2020-11-20 01:35:00|6918.3|6916.5|6918|6916.2|6919.8|6917.4|6917.3|6914.8|212
1605836400000|2020-11-20 01:40:00|6918.2|6916.4|6918.9|6917.1|6919.2|6917.4|6917.4|6914.9|229
1605836700000|2020-11-20 01:45:00|6919|6917.2|6916.5|6914.7|6919.9|6918.1|6916.4|6914.6|195
1605837000000|2020-11-20 01:50:00|6916.6|6914.8|6919.2|6917.4|6919.4|6917.6|6916.3|6914.4|251
1605837300000|2020-11-20 01:55:00|6919.1|6917.3|6919|6916|6919.7|6917.5|6918.1|6915.7|229
1605837600000|2020-11-20 02:00:00|6918.5|6916.7|6916.1|6914.3|6918.8|6917|6916.1|6913.7|211
1605837900000|2020-11-20 02:05:00|6916.2|6914.4|6913.7|6911.9|6916.3|6914.5|6912|6909.7|262
1605838200000|2020-11-20 02:10:00|6913.8|6912|6914.1|6911.1|6915.2|6913.4|6913.2|6910.7|246
1605838500000|2020-11-20 02:15:00|6914.2|6911.2|6911.2|6909.4|6914.2|6912.4|6911.1|6908.9|197
1605838800000|2020-11-20 02:20:00|6911.3|6909.5|6913.8|6910.8|6914.6|6912.2|6911|6909.2|212
1605839100000|2020-11-20 02:25:00|6913.9|6910.9|6912.8|6909.8|6914.3|6912.4|6912.1|6909.8|201
1605839400000|2020-11-20 02:30:00|6912.9|6909.9|6913|6910|6913.2|6911.4|6912.1|6909.7|193
1605839700000|2020-11-20 02:35:00|6913.1|6910.1|6914.6|6912.8|6914.8|6913|6912.2|6910|199
1605840000000|2020-11-20 02:40:00|6914.7|6912.9|6914.4|6912.6|6915.1|6913.3|6914.2|6912.4|131
1605840300000|2020-11-20 02:45:00|6914.3|6912.5|6915.2|6913.4|6916.1|6914.3|6914.2|6912.4|173
1605840600000|2020-11-20 02:50:00|6915.1|6913.3|6913.1|6911.3|6915.9|6913.8|6913.1|6911.3|177
1605840900000|2020-11-20 02:55:00|6913|6911.2|6916.2|6914.4|6916.2|6914.4|6912.5|6910.7|202
1605841200000|2020-11-20 03:00:00|6916.1|6914.3|6917.7|6914.7|6917.9|6916|6915.5|6913.6|232
1605841500000|2020-11-20 03:05:00|6917|6915.2|6918.1|6916.3|6918.1|6916.3|6916.2|6914|218
1605841800000|2020-11-20 03:10:00|6918|6916.2|6921.4|6919.6|6923|6920.6|6917.6|6915.8|262
1605842100000|2020-11-20 03:15:00|6921.5|6919.7|6921.3|6919.5|6922.8|6920.5|6920.1|6917.9|292
1605842400000|2020-11-20 03:20:00|6921.4|6919.6|6920.2|6918.4|6922.3|6920.5|6919.4|6916.9|301
1605842700000|2020-11-20 03:25:00|6920.1|6918.3|6920.7|6917.7|6921.8|6919.6|6919.7|6917.2|192
1605843000000|2020-11-20 03:30:00|6920.8|6917.8|6919.8|6918|6921.6|6919.5|6919.7|6917.3|201
1605843300000|2020-11-20 03:35:00|6919.7|6917.9|6918.8|6917|6920|6918|6918.2|6915.8|138
1605843600000|2020-11-20 03:40:00|6918.9|6917.1|6919.2|6917.4|6920.6|6918.8|6918.9|6916.7|151
1605843900000|2020-11-20 03:45:00|6919.3|6917.5|6918.4|6916.6|6920.6|6918.3|6918.1|6915.6|199
1605844200000|2020-11-20 03:50:00|6918.5|6916.7|6919.2|6917.4|6919.6|6917.7|6918|6915.8|190
1605844500000|2020-11-20 03:55:00|6919.3|6917.5|6920.3|6918.5|6920.7|6918.9|6918.8|6916.1|146
1605844800000|2020-11-20 04:00:00|6920.6|6918.8|6919.2|6917.4|6920.6|6918.8|6919.1|6916.7|120
1605845100000|2020-11-20 04:05:00|6919.1|6917.3|6920.1|6918.3|6920.2|6918.4|6919|6917.2|100
1605845400000|2020-11-20 04:10:00|6920.2|6918.4|6922.2|6920.4|6922.3|6920.5|6919.6|6917.8|173
1605845700000|2020-11-20 04:15:00|6922.1|6920.3|6921.6|6919.8|6922.3|6920.5|6921|6918.8|187
1605846000000|2020-11-20 04:20:00|6921.7|6919.9|6922.3|6920.5|6923.2|6921.4|6921.3|6919.5|189
1605846300000|2020-11-20 04:25:00|6922.4|6920.6|6922.7|6920.9|6922.9|6921.1|6921.8|6919.4|121
1605846600000|2020-11-20 04:30:00|6923.3|6920.3|6923.2|6921.4|6924.9|6922.7|6922.6|6920.3|206
1605846900000|2020-11-20 04:35:00|6923.3|6921.5|6924.8|6923|6925.5|6923|6923.1|6921.3|191
1605847200000|2020-11-20 04:40:00|6924.7|6922.9|6926.2|6924.4|6927.1|6925.3|6924.3|6922.1|259
1605847500000|2020-11-20 04:45:00|6926.1|6924.3|6925.4|6923.6|6926.6|6924.8|6924.6|6922.8|291
1605847800000|2020-11-20 04:50:00|6925.5|6923.7|6928.1|6926.3|6928.3|6926.5|6925.2|6923.4|249
1605848100000|2020-11-20 04:55:00|6928.2|6926.4|6928.8|6927|6929.4|6927.6|6927.6|6925.7|269
1605848400000|2020-11-20 05:00:00|6928.5|6926.7|6927.4|6925.6|6929.9|6927.4|6926.6|6924.6|289
1605848700000|2020-11-20 05:05:00|6927.3|6925.5|6927.4|6925.6|6928.9|6926.5|6926.5|6924.3|274
1605849000000|2020-11-20 05:10:00|6927.3|6925.5|6927.2|6925.4|6928.5|6926.7|6926.2|6924.4|359
1605849300000|2020-11-20 05:15:00|6927.1|6925.3|6927.2|6925.4|6928.1|6926.3|6926.8|6924.8|359
1605849600000|2020-11-20 05:20:00|6927.1|6925.3|6928.1|6926.3|6928.8|6926.9|6927|6924.8|345
1605849900000|2020-11-20 05:25:00|6928.2|6926.4|6927.9|6926.1|6928.7|6926.8|6926.9|6925.1|377
1605850200000|2020-11-20 05:30:00|6927.6|6925.8|6929|6927.2|6930.4|6928.3|6926.3|6923.7|470
1605850500000|2020-11-20 05:35:00|6929.1|6927.3|6932.5|6929.5|6933.1|6930.8|6928.6|6926.8|423
1605850800000|2020-11-20 05:40:00|6932.4|6929.4|6933.6|6931.8|6934.8|6933|6931.3|6928.9|388
1605851100000|2020-11-20 05:45:00|6933.5|6931.7|6931.6|6929.8|6933.5|6931.7|6930.6|6928.3|394
1605851400000|2020-11-20 05:50:00|6931.5|6929.7|6929.9|6928.1|6931.7|6929.9|6929.9|6928.1|189
1605851700000|2020-11-20 05:55:00|6930|6928.2|6931.3|6928.3|6931.8|6930|6929.9|6928.1|247
1605852000000|2020-11-20 06:00:00|6931.2|6928.2|6929.4|6926.4|6931.2|6928.9|6928.6|6926.2|193
1605852300000|2020-11-20 06:05:00|6929.3|6926.3|6927.2|6925.4|6929.5|6927.1|6927.2|6925.3|188
1605852600000|2020-11-20 06:10:00|6927.1|6925.3|6927.9|6926.1|6928.7|6926.9|6926.5|6924.2|229
1605852900000|2020-11-20 06:15:00|6928|6926.2|6928.2|6926.4|6929.2|6927.4|6927.4|6925.6|182
1605853200000|2020-11-20 06:20:00|6928.1|6926.3|6928.7|6925.7|6929|6927|6927.4|6925.4|247
1605853500000|2020-11-20 06:25:00|6928.8|6925.8|6931.1|6929.3|6931.8|6929.6|6928|6925.7|252
1605853800000|2020-11-20 06:30:00|6930.9|6929.1|6931.1|6929.3|6933|6931|6930.8|6928.4|230
1605854100000|2020-11-20 06:35:00|6931|6929.2|6931.9|6930.1|6932.7|6930.4|6929.1|6927.2|273
1605854400000|2020-11-20 06:40:00|6932|6930.2|6931.7|6928.7|6933|6930.6|6929.7|6927.4|273
1605854700000|2020-11-20 06:45:00|6931.6|6928.6|6931.3|6929.5|6932.7|6930.9|6930.3|6928.3|273
1605855000000|2020-11-20 06:50:00|6931.2|6929.4|6930.7|6928.9|6932|6930.2|6929|6927.2|247
1605855300000|2020-11-20 06:55:00|6930.5|6928.7|6931|6928|6931.6|6929.2|6929.6|6927.8|242
1605855600000|2020-11-20 07:00:00|6931.1|6928.1|6934.1|6932.3|6936.6|6934.2|6929.7|6927.4|310
1605855900000|2020-11-20 07:05:00|6933.9|6932.1|6927.9|6926.1|6933.9|6932.1|6927.1|6924.6|381
1605856200000|2020-11-20 07:10:00|6928|6926.2|6927.9|6926.1|6929.7|6927.9|6926.5|6924.7|353
1605856500000|2020-11-20 07:15:00|6927.7|6925.9|6926.8|6925|6927.8|6926|6925.6|6923.8|329
1605856800000|2020-11-20 07:20:00|6926.7|6924.9|6927.1|6925.3|6927.2|6925.4|6924.8|6923|298
1605857100000|2020-11-20 07:25:00|6927|6925.2|6925.8|6924|6927.7|6925.6|6925.3|6923.5|293
1605857400000|2020-11-20 07:30:00|6925.7|6923.9|6923.8|6922|6928.6|6926.8|6923|6921.1|348
1605857700000|2020-11-20 07:35:00|6923.7|6921.9|6922.9|6921.1|6924.6|6922.8|6921.7|6919.3|316
1605858000000|2020-11-20 07:40:00|6922.8|6921|6922.5|6920.7|6924.4|6922.1|6921.1|6918.4|359
1605858300000|2020-11-20 07:45:00|6922.4|6920.6|6922.9|6921.1|6923.6|6921.8|6921.3|6919.5|315
1605858600000|2020-11-20 07:50:00|6922.8|6921|6923.2|6921.4|6924.3|6922.5|6920.6|6918.8|320
1605858900000|2020-11-20 07:55:00|6923.3|6921.5|6920.8|6919|6923.3|6921.5|6920.1|6918.3|365
1605859200000|2020-11-20 08:00:00|6920.9|6919.1|6926|6924.2|6926.1|6924.3|6920.2|6918.4|424
1605859500000|2020-11-20 08:05:00|6926.1|6924.3|6922.1|6920.3|6926.7|6924.5|6920.8|6919|317
1605859800000|2020-11-20 08:10:00|6922|6920.2|6924.1|6922.3|6924.2|6922.4|6920.6|6918.8|325
1605860100000|2020-11-20 08:15:00|6924.2|6922.4|6925.8|6924|6928.1|6926.3|6923.7|6921.9|322
1605860400000|2020-11-20 08:20:00|6925.9|6924.1|6929|6927.2|6929.3|6927.5|6925.3|6923.5|260
1605860700000|2020-11-20 08:25:00|6929.1|6927.3|6931.8|6930|6933.4|6931.6|6928.5|6926.7|388
1605861000000|2020-11-20 08:30:00|6931.7|6929.9|6931.8|6930|6934|6932.2|6931.3|6929.5|348
1605861300000|2020-11-20 08:35:00|6932|6930.2|6930.7|6928.9|6933.6|6931.8|6930.7|6928.1|362
1605861600000|2020-11-20 08:40:00|6930.8|6929|6931.1|6929.3|6934.7|6932.2|6930|6927.5|307
1605861900000|2020-11-20 08:45:00|6931|6929.2|6929.5|6927.7|6931.9|6930.1|6929.3|6927.5|260
1605862200000|2020-11-20 08:50:00|6929.4|6927.6|6931|6929.2|6931.3|6929.5|6929|6927|320
1605862500000|2020-11-20 08:55:00|6931.1|6929.3|6931.6|6929.8|6933|6931.2|6929.9|6928.1|307
1605862800000|2020-11-20 09:00:00|6931.7|6929.9|6931|6929.2|6935.5|6933.7|6930.8|6929|330
1605863100000|2020-11-20 09:05:00|6930.9|6929.1|6932.4|6930.6|6932.7|6930.9|6928.8|6927|343
1605863400000|2020-11-20 09:10:00|6932.3|6930.5|6935|6933.2|6935.6|6933.8|6932.2|6930.4|330
1605863700000|2020-11-20 09:15:00|6935.1|6933.3|6933.1|6931.3|6937.7|6935.8|6932.5|6930.7|311
1605864000000|2020-11-20 09:20:00|6933|6931.2|6933|6931.2|6933.7|6931.4|6930.5|6928.7|318
1605864300000|2020-11-20 09:25:00|6933.1|6931.3|6937|6935.2|6937.7|6935.5|6931.8|6929.6|362
1605864600000|2020-11-20 09:30:00|6936.9|6935.1|6935.4|6933.6|6937.8|6935.5|6933.8|6931.9|363
1605864900000|2020-11-20 09:35:00|6935.5|6933.7|6937|6935.2|6937.4|6935.6|6934.4|6932.6|288
1605865200000|2020-11-20 09:40:00|6936.8|6935|6936|6934.2|6937.8|6936|6935.9|6934.1|258
1605865500000|2020-11-20 09:45:00|6936.1|6934.3|6933.8|6932|6936.1|6934.3|6933.5|6931.7|306
1605865800000|2020-11-20 09:50:00|6933.9|6932.1|6933|6931.2|6934.3|6932.5|6931.8|6930|327
1605866100000|2020-11-20 09:55:00|6932.9|6931.1|6931.1|6929.3|6933.1|6931.3|6930.8|6929|266
1605866400000|2020-11-20 10:00:00|6930.8|6929|6934.9|6933.1|6935.6|6933.8|6930|6928.2|373
1605866700000|2020-11-20 10:05:00|6935.1|6933.3|6933.2|6931.4|6935.5|6933.4|6932.8|6930.6|234
1605867000000|2020-11-20 10:10:00|6933.1|6931.3|6934.3|6932.5|6934.8|6933|6932.7|6930.9|312
1605867300000|2020-11-20 10:15:00|6934.2|6932.4|6932.4|6929.4|6934.8|6932.4|6931.2|6929|246
1605867600000|2020-11-20 10:20:00|6932.3|6929.3|6932.2|6930.4|6933|6931.2|6931.3|6929.3|232
1605867900000|2020-11-20 10:25:00|6932.1|6930.3|6935.3|6933.5|6936|6934.2|6931.5|6929.7|292
1605868200000|2020-11-20 10:30:00|6935.2|6933.4|6941.9|6940.1|6942|6940.1|6935|6932.9|310
1605868500000|2020-11-20 10:35:00|6941.8|6940|6941.1|6939.3|6942.3|6940.1|6939.3|6937.4|293
1605868800000|2020-11-20 10:40:00|6941|6939.2|6941|6939.2|6941.7|6939.5|6940|6937.5|224
1605869100000|2020-11-20 10:45:00|6941.1|6939.3|6940.5|6938.7|6941.5|6939.4|6939.4|6937.6|253
1605869400000|2020-11-20 10:50:00|6940.8|6939|6940.2|6938.4|6941.3|6939.5|6939.5|6937.5|259
1605869700000|2020-11-20 10:55:00|6940.1|6938.3|6939.1|6937.3|6940.7|6938.9|6938.6|6936.8|209
1605870000000|2020-11-20 11:00:00|6939|6937.2|6938.1|6936.3|6941.1|6939.1|6937.9|6936.1|308
1605870300000|2020-11-20 11:05:00|6938|6936.2|6940.1|6938.3|6940.9|6939.1|6937.8|6936|252
1605870600000|2020-11-20 11:10:00|6940.2|6938.4|6940.9|6939.1|6941.8|6940|6938.9|6936.7|239
1605870900000|2020-11-20 11:15:00|6940.8|6939|6938.7|6936.9|6940.8|6939|6936.3|6934.5|306
1605871200000|2020-11-20 11:20:00|6939.5|6936.5|6938.7|6936.9|6941.3|6939.5|6938.1|6936.3|332
1605871500000|2020-11-20 11:25:00|6938.8|6937|6937.8|6936|6938.9|6937.1|6936.8|6934.6|260
1605871800000|2020-11-20 11:30:00|6937.7|6935.9|6940.8|6939|6941.2|6939.2|6936.8|6935|239
1605872100000|2020-11-20 11:35:00|6940.1|6938.3|6943|6941.2|6943.8|6941.8|6939.1|6936.8|242
1605872400000|2020-11-20 11:40:00|6942.9|6941.1|6943.6|6940.6|6944.6|6942.3|6941|6939.2|240
1605872700000|2020-11-20 11:45:00|6943.5|6940.5|6944.6|6942.8|6945.8|6943.9|6942.7|6940.3|365
1605873000000|2020-11-20 11:50:00|6944.7|6942.9|6945.7|6943.9|6950.3|6947.3|6944.3|6942.3|362
1605873300000|2020-11-20 11:55:00|6945.8|6944|6946.1|6944.3|6947.5|6945.7|6944.8|6943|352
1605873600000|2020-11-20 12:00:00|6946.3|6944.5|6944.6|6942.8|6947.9|6946.1|6943.7|6941.9|404
1605873900000|2020-11-20 12:05:00|6944.5|6942.7|6945.8|6944|6947.9|6946.1|6943.9|6942.1|285
1605874200000|2020-11-20 12:10:00|6945.7|6943.9|6946.7|6944.9|6948.1|6946.3|6945.7|6943.9|220
1605874500000|2020-11-20 12:15:00|6946.8|6945|6945.4|6943.6|6946.9|6945.1|6943.7|6941.9|291
1605874800000|2020-11-20 12:20:00|6945.5|6943.7|6946.9|6945.1|6947.7|6945.9|6944.5|6942.7|212
1605875100000|2020-11-20 12:25:00|6946.8|6945|6947|6945.2|6947.2|6945.4|6945.4|6943.6|192
1605875400000|2020-11-20 12:30:00|6947.1|6945.3|6948.3|6946.5|6949.8|6948|6947|6945.2|235
1605875700000|2020-11-20 12:35:00|6948.4|6946.6|6950.7|6948.9|6951.6|6949.7|6947.8|6946|312
1605876000000|2020-11-20 12:40:00|6950.6|6948.8|6948.4|6946.6|6950.9|6949.1|6947.7|6945.9|297
1605876300000|2020-11-20 12:45:00|6948.2|6946.4|6949.8|6948|6950.8|6949|6947.5|6945.7|237
1605876600000|2020-11-20 12:50:00|6949.9|6948.1|6948.6|6946.8|6950|6948.2|6946.3|6944.5|201
1605876900000|2020-11-20 12:55:00|6948.7|6946.9|6948.2|6946.4|6949.4|6947.6|6946.8|6945|263
1605877200000|2020-11-20 13:00:00|6948.3|6946.5|6946.8|6945|6948.7|6946.9|6945.6|6943.4|266
1605877500000|2020-11-20 13:05:00|6946.9|6945.1|6945.8|6944|6947|6945.2|6945.6|6943.8|249
1605877800000|2020-11-20 13:10:00|6945.9|6944.1|6943.7|6941.9|6947.1|6945.3|6943.5|6941.7|295
1605878100000|2020-11-20 13:15:00|6943.8|6942|6943.9|6942.1|6944.8|6943|6942.8|6940.6|229
1605878400000|2020-11-20 13:20:00|6943.8|6942|6940.8|6939|6943.9|6942.1|6940.7|6938.9|248
1605878700000|2020-11-20 13:25:00|6940.7|6938.9|6938.4|6935.4|6940.9|6939.1|6937.2|6934.8|180
1605879000000|2020-11-20 13:30:00|6937.7|6935.9|6941.8|6940|6943.4|6941.6|6937.7|6935.4|268
1605879300000|2020-11-20 13:35:00|6941.7|6939.9|6941.4|6939.6|6943.5|6941.6|6940.6|6938.8|234
1605879600000|2020-11-20 13:40:00|6941.3|6939.5|6938.9|6937.1|6941.5|6939.7|6938.9|6936.6|296
1605879900000|2020-11-20 13:45:00|6938.8|6937|6939.1|6937.3|6939.8|6938|6936.4|6934.6|283
1605880200000|2020-11-20 13:50:00|6939.2|6937.4|6941.9|6940.1|6942.9|6941.1|6938.8|6937|250
1605880500000|2020-11-20 13:55:00|6942|6940.2|6941|6939.2|6944.3|6942.5|6940.7|6938.9|281
1605880800000|2020-11-20 14:00:00|6940.9|6939.1|6945.5|6943.7|6946.2|6944.4|6940.9|6939.1|354
1605881100000|2020-11-20 14:05:00|6945.8|6944|6945.8|6944|6948.7|6946.9|6944.7|6942.9|373
1605881400000|2020-11-20 14:10:00|6945.7|6943.9|6947.2|6945.4|6947.7|6945.9|6944.8|6943|338
1605881700000|2020-11-20 14:15:00|6947.5|6945.7|6945|6943.2|6948.2|6946.4|6944.6|6942.8|265
1605882000000|2020-11-20 14:20:00|6944.8|6943|6945.9|6944.1|6949.5|6947.3|6944.1|6942.3|300
1605882300000|2020-11-20 14:25:00|6945.8|6944|6945.4|6943.6|6946.7|6944.9|6944.7|6942.9|304
1605882600000|2020-11-20 14:30:00|6945.3|6943.5|6946.5|6944.7|6948.1|6946.3|6942.8|6941|454
1605882900000|2020-11-20 14:35:00|6946.6|6944.8|6947.3|6945.5|6947.4|6945.6|6944.7|6942.5|360
1605883200000|2020-11-20 14:40:00|6947.1|6945.3|6949.9|6948.1|6951.4|6949.6|6945.9|6944.1|310
1605883500000|2020-11-20 14:45:00|6949.7|6947.9|6946.9|6945.1|6951.3|6949.5|6945.8|6944|362
1605883800000|2020-11-20 14:50:00|6947|6945.2|6941.9|6940.1|6947.1|6945.3|6941.6|6939.8|319
1605884100000|2020-11-20 14:55:00|6941.8|6940|6941.7|6939.9|6942.7|6940.9|6939|6937.2|287
1605884400000|2020-11-20 15:00:00|6941.6|6939.8|6941.3|6939.5|6942.3|6940.5|6939.6|6937.8|313
1605884700000|2020-11-20 15:05:00|6941.4|6939.6|6942.8|6941|6945|6943.2|6941.3|6939.5|352
1605885000000|2020-11-20 15:10:00|6943.1|6941.3|6941.1|6939.3|6944.6|6942.1|6939.6|6937.8|389
1605885300000|2020-11-20 15:15:00|6941|6939.2|6942|6940.2|6942.2|6940.4|6938.1|6936.3|349
1605885600000|2020-11-20 15:20:00|6942.1|6940.3|6944|6942.2|6946.2|6944.4|6941.6|6939.8|352
1605885900000|2020-11-20 15:25:00|6943.9|6942.1|6948.2|6946.4|6948.2|6946.4|6942.7|6940.9|357
1605886200000|2020-11-20 15:30:00|6948.1|6946.3|6949.9|6948.1|6950.2|6948.4|6943.7|6941.9|377
1605886500000|2020-11-20 15:35:00|6950|6948.2|6947.9|6946.1|6950.6|6948.6|6947.9|6946.1|329
1605886800000|2020-11-20 15:40:00|6947.8|6946|6946.9|6945.1|6948.3|6946.5|6944.7|6942.5|397
1605887100000|2020-11-20 15:45:00|6946.8|6945|6944|6942.2|6948.2|6946.4|6941.7|6939.5|414
1605887400000|2020-11-20 15:50:00|6943.9|6942.1|6946.1|6944.3|6948|6946.2|6941.8|6940|272
1605887700000|2020-11-20 15:55:00|6946.2|6944.4|6945|6943.2|6946.2|6944.4|6943.1|6941.3|341
1605888000000|2020-11-20 16:00:00|6945.1|6943.3|6947.2|6945.4|6947.2|6945.4|6943.2|6941.4|359
1605888300000|2020-11-20 16:05:00|6947.1|6945.3|6946.9|6945.1|6949|6947.2|6946.6|6944.8|279
1605888600000|2020-11-20 16:10:00|6947|6945.2|6946.9|6945.1|6948.1|6946.3|6946.1|6944.3|191
1605888900000|2020-11-20 16:15:00|6947|6945.2|6949|6947.2|6950.1|6948.3|6947|6945.2|206
1605889200000|2020-11-20 16:20:00|6948.9|6947.1|6949.2|6947.4|6950.7|6948.9|6948.9|6947.1|196
1605889500000|2020-11-20 16:25:00|6949.7|6947.9|6949.9|6948.1|6950.6|6948.8|6949.3|6947.5|132
1605889800000|2020-11-20 16:30:00|6950|6948.2|6949.4|6947.6|6951.1|6949.3|6948|6946.2|278
1605890100000|2020-11-20 16:35:00|6949.5|6947.7|6949.2|6947.4|6950.6|6948.7|6947.8|6946|271
1605890400000|2020-11-20 16:40:00|6949.1|6947.3|6948.4|6946.6|6949.5|6947.7|6947.7|6945.9|200
1605890700000|2020-11-20 16:45:00|6948.3|6946.5|6944.3|6942.5|6948.5|6946.5|6944.1|6942.3|268
1605891000000|2020-11-20 16:50:00|6944.4|6942.6|6946.9|6945.1|6947.6|6945.8|6944.1|6942.3|271
1605891300000|2020-11-20 16:55:00|6947|6945.2|6949.3|6947.5|6949.5|6947.7|6946.9|6945.1|203
1605891600000|2020-11-20 17:00:00|6949.2|6947.4|6950.9|6949.1|6951.8|6950|6948.5|6946.7|287
1605891900000|2020-11-20 17:05:00|6951|6949.2|6945|6943.2|6951.1|6949.3|6944.8|6943|191
1605892200000|2020-11-20 17:10:00|6945.1|6943.3|6944.1|6942.3|6945.2|6943.3|6942.8|6941|206
1605892500000|2020-11-20 17:15:00|6944.2|6942.4|6944|6942.2|6944.7|6942.9|6942|6940.2|207
1605892800000|2020-11-20 17:20:00|6943.9|6942.1|6942.8|6941|6943.9|6942.1|6941.6|6939.8|146
1605893100000|2020-11-20 17:25:00|6942.9|6941.1|6941.1|6939.3|6943.6|6941.2|6940.8|6939|202
1605893400000|2020-11-20 17:30:00|6941|6939.2|6941.8|6940|6942.9|6941.1|6940.8|6939|181
1605893700000|2020-11-20 17:35:00|6941.9|6940.1|6945.1|6943.3|6946.2|6943.8|6941.7|6939.9|222
1605894000000|2020-11-20 17:40:00|6945.3|6943.5|6943.6|6941.8|6946|6944.2|6943.3|6941.5|214
1605894300000|2020-11-20 17:45:00|6943.7|6941.9|6943.1|6941.3|6943.7|6941.9|6941.6|6939.8|184
1605894600000|2020-11-20 17:50:00|6943.2|6941.4|6942.8|6941|6944.1|6942.3|6942.3|6940.5|119
1605894900000|2020-11-20 17:55:00|6942.9|6941.1|6942.5|6939.5|6943.2|6941.2|6941.7|6939.4|122
1605895200000|2020-11-20 18:00:00|6942.4|6939.4|6943|6941.2|6943.8|6941.3|6942|6939.4|116
1605895500000|2020-11-20 18:05:00|6943.6|6940.6|6944.6|6941.6|6944.7|6942.4|6942.8|6940.5|116
1605895800000|2020-11-20 18:10:00|6944.7|6941.7|6944.6|6941.6|6944.7|6942.3|6943.2|6941.2|47
1605896100000|2020-11-20 18:15:00|6944.5|6941.5|6944.5|6941.5|6944.6|6942.8|6942.9|6940.5|80
1605896400000|2020-11-20 18:20:00|6944.4|6941.4|6943.3|6941.5|6944.4|6941.7|6942.1|6940.3|66
1605896700000|2020-11-20 18:25:00|6943.4|6941.6|6944.9|6943.1|6944.9|6943.1|6942.2|6940.4|119
1605897000000|2020-11-20 18:30:00|6945|6943.2|6943.9|6942.1|6945.6|6943.8|6943.8|6942|58
1605897300000|2020-11-20 18:35:00|6943.8|6942|6944.7|6942.9|6945.4|6943|6943.8|6942|61
1605897600000|2020-11-20 18:40:00|6944.8|6943|6944.5|6941.5|6944.8|6943|6943.4|6941.4|83
1605897900000|2020-11-20 18:45:00|6944.6|6941.6|6943.8|6940.8|6945.6|6943.1|6941.9|6939.5|176
1605898200000|2020-11-20 18:50:00|6943.7|6940.7|6944|6942.2|6944.7|6942.6|6943|6940.6|119
1605898500000|2020-11-20 18:55:00|6944.1|6942.3|6944.2|6942.4|6944.7|6942.4|6943.5|6941.4|82
1605898800000|2020-11-20 19:00:00|6944.1|6942.3|6944|6942.2|6944.7|6942.4|6942.9|6940.6|93
1605899100000|2020-11-20 19:05:00|6944.1|6942.3|6944.6|6941.6|6944.7|6942.3|6943.9|6941.5|51
1605899400000|2020-11-20 19:10:00|6944.5|6941.5|6944.1|6942.3|6945.7|6943.3|6943.9|6941.5|90
1605899700000|2020-11-20 19:15:00|6944|6942.2|6944.1|6942.3|6944.7|6942.4|6943.9|6941.6|46
1605900000000|2020-11-20 19:20:00|6944|6942.2|6944.1|6942.3|6945.7|6943.4|6944|6941.6|75
1605900300000|2020-11-20 19:25:00|6944|6942.2|6944|6942.2|6944.8|6942.8|6943.6|6941.6|61
1605900600000|2020-11-20 19:30:00|6944.1|6942.3|6944.6|6941.6|6945.6|6943.2|6943.7|6941.5|89
1605900900000|2020-11-20 19:35:00|6943.9|6942.1|6943.8|6942|6944.9|6943.1|6943.6|6941.8|56
1605901200000|2020-11-20 19:40:00|6943.9|6942.1|6942.1|6940.3|6943.9|6942.1|6941.9|6939.4|91
1605901500000|2020-11-20 19:45:00|6942|6940.2|6942.8|6941|6943.6|6941.1|6941.2|6939.4|104
1605901800000|2020-11-20 19:50:00|6942.6|6940.8|6942.5|6939.5|6943.6|6941.1|6941.7|6939.4|79
1605902100000|2020-11-20 19:55:00|6941.8|6940|6944.7|6941.7|6944.9|6942.5|6940.8|6938.5|125
1605902400000|2020-11-20 20:00:00|6944|6942.2|6943.6|6940.6|6944.8|6942.2|6941.4|6939|156
1605902700000|2020-11-20 20:05:00|6943.5|6940.5|6941|6939.2|6943.7|6941.3|6940.9|6938.6|131
1605903000000|2020-11-20 20:10:00|6941.6|6938.6|6940.9|6939.1|6942.7|6940.3|6940.5|6937.7|129
1605903300000|2020-11-20 20:15:00|6940.8|6939|6941.6|6938.6|6941.7|6939.2|6939.6|6937.3|188
1605903600000|2020-11-20 20:20:00|6941.7|6938.7|6941.7|6938.7|6943.7|6941.3|6940.9|6938.5|132
1605903900000|2020-11-20 20:25:00|6941.1|6939.3|6939.5|6936.5|6943.5|6940.8|6938.8|6936.3|168
1605904200000|2020-11-20 20:30:00|6939.4|6936.4|6938.4|6935.4|6939.6|6937|6937.7|6935.2|115
1605904500000|2020-11-20 20:35:00|6938.5|6935.5|6939.6|6936.6|6939.8|6937.3|6937.7|6935.3|109
1605904800000|2020-11-20 20:40:00|6938.9|6937.1|6938.6|6935.6|6939.4|6937.1|6937.1|6935.1|113
1605905100000|2020-11-20 20:45:00|6938|6936.2|6942.6|6939.6|6942.8|6940.6|6938|6936.2|119
1605905400000|2020-11-20 20:50:00|6941.4|6939.5|6940.4|6937.4|6942.9|6940.6|6940|6937.4|140
1605905700000|2020-11-20 20:55:00|6940.5|6937.5|6941.8|6938.8|6941.8|6939|6939.8|6936.8|148
1605906000000|2020-11-20 21:00:00|6941.6|6938.6|6940.7|6937.7|6942|6939|6939.9|6937.4|146
1605906300000|2020-11-20 21:05:00|6941|6938|6939.2|6936.2|6941.5|6939.3|6939.2|6936.2|115
1605906600000|2020-11-20 21:10:00|6939.5|6936.5|6935.7|6933.9|6939.5|6937.1|6935.7|6933.2|126
1605906900000|2020-11-20 21:15:00|6935.8|6934|6935.3|6932.3|6936.6|6934|6934.9|6931.9|56
1605907200000|2020-11-20 21:20:00|6935.4|6932.4|6934.8|6931.8|6935.6|6932.6|6934.2|6931.2|67
1605907500000|2020-11-20 21:25:00|6934.7|6931.7|6934.6|6931.6|6935.9|6932.9|6934.1|6931.1|91
1605907800000|2020-11-20 21:30:00|6934.5|6931.5|6934.2|6931.2|6934.8|6931.8|6934.1|6931.1|82
1605908100000|2020-11-20 21:35:00|6934.1|6931.1|6934.5|6931.5|6934.7|6931.7|6934.1|6931.1|73
1605908400000|2020-11-20 21:40:00|6934.6|6931.6|6934.5|6931.5|6934.8|6931.8|6934|6931|84
1605908700000|2020-11-20 21:45:00|6934.4|6931.4|6934.1|6931.1|6934.5|6931.5|6933.7|6930.7|96
1605909000000|2020-11-20 21:50:00|6933.6|6930.6|6933.5|6930.5|6934.9|6931.5|6931.6|6927.8|190
1605909300000|2020-11-20 21:55:00|6933.4|6930.4|6931.4|6927.4|6933.6|6930.6|6930|6926|152
1606078800000|2020-11-22 21:00:00|6921.1|6914.8|6920.5|6915.6|6923.4|6915.8|6919.7|6913.4|17
1606079100000|2020-11-22 21:05:00|6920.6|6914.3|6919|6914.4|6921|6916.2|6918.7|6913.8|48
1606079400000|2020-11-22 21:10:00|6919.5|6913.4|6919.3|6914.8|6919.8|6915.8|6918.8|6913.3|46
1606079700000|2020-11-22 21:15:00|6919.1|6915.1|6922.1|6915.6|6922.1|6915.6|6919.1|6914.2|23
1606080000000|2020-11-22 21:20:00|6926.3|6916.3|6919.3|6915.3|6927.7|6917.7|6919.1|6915.1|29
1606080300000|2020-11-22 21:25:00|6919.1|6915.1|6922.2|6912.2|6922.6|6916.1|6919.1|6912.2|21
1606080600000|2020-11-22 21:30:00|6919|6915|6919.6|6915.6|6921.6|6915.9|6919|6911.6|22
1606080900000|2020-11-22 21:35:00|6919.2|6915.2|6919.2|6915.2|6922.4|6915.7|6919.2|6912.4|18
1606081200000|2020-11-22 21:40:00|6919.3|6915.3|6918.4|6911.8|6922.1|6916.8|6918.4|6911.1|21
1606081500000|2020-11-22 21:45:00|6919.1|6911.7|6928.4|6924.4|6935.8|6927.6|6918.7|6911.7|123
1606081800000|2020-11-22 21:50:00|6929|6925|6933.2|6925.5|6934.8|6927.5|6927|6922|97
1606082100000|2020-11-22 21:55:00|6931.9|6925.1|6929.9|6925.9|6932.8|6926.5|6929.9|6924.9|43
1606082400000|2020-11-22 22:00:00|6929.4|6925.4|6932.5|6925.4|6933.8|6926.9|6929.4|6924.8|44
1606082700000|2020-11-22 22:05:00|6932.1|6925|6934|6929.2|6935.1|6929.5|6930.6|6924.9|263
1606083000000|2020-11-22 22:10:00|6934.1|6929.3|6933.7|6929.9|6934.7|6930.2|6933.1|6928.7|240
1606083300000|2020-11-22 22:15:00|6933.8|6930|6933.1|6930|6934.2|6930.2|6932.9|6929.3|172
1606083600000|2020-11-22 22:20:00|6933|6929.5|6933|6930|6934.2|6930.3|6932.9|6929.1|144
1606083900000|2020-11-22 22:25:00|6933.1|6930.1|6934|6930.3|6934.2|6930.4|6932.8|6929.1|134
1606084200000|2020-11-22 22:30:00|6934.3|6930.1|6934.2|6930.2|6934.8|6930.8|6933.3|6929.3|233
1606084500000|2020-11-22 22:35:00|6934.3|6930.3|6935.3|6932.1|6938.5|6934.5|6933.2|6930.1|230
1606084800000|2020-11-22 22:40:00|6935.8|6932.3|6936.2|6933.2|6936.4|6933.4|6935.2|6932.2|179
1606085100000|2020-11-22 22:45:00|6936.1|6933.1|6935.6|6932.4|6936.5|6933.3|6935.3|6932.2|192
1606085400000|2020-11-22 22:50:00|6935.7|6932.3|6936.5|6933.5|6939.5|6935.5|6935.2|6932.2|369
1606085700000|2020-11-22 22:55:00|6936.8|6933.6|6933.3|6929.3|6937.5|6934.1|6932.1|6928.1|387
1606086000000|2020-11-22 23:00:00|6932.7|6928.7|6936.5|6933.1|6938.4|6934.5|6930.7|6927.4|558
1606086300000|2020-11-22 23:05:00|6936.4|6933.2|6937.4|6934.4|6937.8|6934.7|6936.2|6933.1|219
1606086600000|2020-11-22 23:10:00|6937.5|6934.5|6938.1|6935.1|6938.3|6935.3|6934.5|6931.5|361
1606086900000|2020-11-22 23:15:00|6938.2|6935.2|6938.8|6935.8|6939.8|6936.8|6937.3|6934.3|388
1606087200000|2020-11-22 23:20:00|6938.9|6935.9|6940.3|6937.3|6940.4|6937.4|6938.6|6935.6|286
1606087500000|2020-11-22 23:25:00|6940.2|6937.2|6941.2|6938.2|6941.4|6938.4|6939.5|6936.5|168
1606087800000|2020-11-22 23:30:00|6941.1|6938.1|6941.5|6938.5|6941.8|6938.8|6939.7|6936.7|270
1606088100000|2020-11-22 23:35:00|6941.6|6938.6|6941.6|6938.6|6942.6|6939.9|6941.4|6938.4|287
1606088400000|2020-11-22 23:40:00|6941.7|6938.7|6942.2|6939.2|6943.3|6940.7|6941.4|6938.4|205
1606088700000|2020-11-22 23:45:00|6942.3|6939.3|6944.6|6941.6|6945|6942.7|6941.6|6939.1|213
1606089000000|2020-11-22 23:50:00|6944.5|6941.5|6945.3|6942.3|6946.2|6943.2|6943.2|6940.6|275
1606089300000|2020-11-22 23:55:00|6945.2|6942.2|6946.6|6943.6|6947.9|6944.9|6944.7|6942.2|254
1606089600000|2020-11-23 00:00:00|6945.7|6942.7|6945.8|6942.8|6946.7|6943.7|6944.3|6941.3|224
1606089900000|2020-11-23 00:05:00|6946.2|6943.2|6946.8|6943.8|6946.8|6944.3|6945.1|6942.3|223
1606090200000|2020-11-23 00:10:00|6946.7|6943.7|6948.1|6946.3|6949.3|6946.4|6945.3|6943.4|247
1606090500000|2020-11-23 00:15:00|6948.2|6946.4|6949|6947.2|6950|6947.7|6947.9|6945.4|313
1606090800000|2020-11-23 00:20:00|6949.7|6946.7|6952.6|6949.6|6952.7|6950.4|6948.7|6946.4|350
1606091100000|2020-11-23 00:25:00|6952.5|6949.5|6953.6|6950.6|6954|6951.5|6951.3|6949|311
1606091400000|2020-11-23 00:30:00|6953.7|6950.7|6954.1|6952.3|6955|6952.8|6953.3|6950.5|280
1606091700000|2020-11-23 00:35:00|6954|6952.2|6954.5|6952.7|6955.9|6953.3|6953.6|6951.3|220
1606092000000|2020-11-23 00:40:00|6954.6|6952.8|6955.2|6953.4|6956.1|6953.9|6954.5|6952.4|225
1606092300000|2020-11-23 00:45:00|6955.3|6953.5|6954.6|6951.6|6956.3|6954|6954|6951.2|156
1606092600000|2020-11-23 00:50:00|6954.5|6951.5|6955.3|6952.3|6955.4|6953|6954.1|6951.1|158
1606092900000|2020-11-23 00:55:00|6955.4|6952.4|6955.9|6954.1|6957.9|6955.4|6954.8|6952.4|231
1606093200000|2020-11-23 01:00:00|6956.4|6953.4|6957.2|6955.4|6957.8|6955.4|6955|6952.7|277
1606093500000|2020-11-23 01:05:00|6957.1|6955.3|6959.5|6957.7|6960.1|6957.8|6956.5|6954.5|250
1606093800000|2020-11-23 01:10:00|6959.4|6957.6|6963.9|6960.9|6964.2|6961.7|6959.4|6957.2|303
1606094100000|2020-11-23 01:15:00|6964|6961|6962.3|6960.5|6964|6961.4|6962|6959.6|230
1606094400000|2020-11-23 01:20:00|6962.4|6960.6|6963.5|6961.7|6965|6962.5|6962.4|6960.6|244
1606094700000|2020-11-23 01:25:00|6963.6|6961.8|6963.1|6961.3|6964.5|6962.1|6961.7|6959.3|287
1606095000000|2020-11-23 01:30:00|6963|6961.2|6959.8|6956.8|6963.1|6961.3|6958.9|6956.6|356
1606095300000|2020-11-23 01:35:00|6959.7|6956.7|6959.6|6957.8|6960.3|6958|6957.8|6954.8|300
1606095600000|2020-11-23 01:40:00|6959.5|6957.7|6959.3|6957.5|6960.9|6958.6|6958|6955.6|258
1606095900000|2020-11-23 01:45:00|6959.4|6957.6|6954.1|6952.3|6959.6|6957.6|6953.9|6951.9|296
1606096200000|2020-11-23 01:50:00|6955|6953.2|6956.2|6954.4|6956.2|6954.4|6953.8|6951.7|169
1606096500000|2020-11-23 01:55:00|6956.1|6954.3|6959.1|6957.3|6959.2|6957.4|6955.3|6953.1|269
1606096800000|2020-11-23 02:00:00|6959.2|6957.4|6959.8|6958|6960.5|6958.4|6958.2|6956.4|223
1606097100000|2020-11-23 02:05:00|6959.7|6957.9|6959.5|6957.7|6961.4|6959.3|6959.3|6957.2|206
1606097400000|2020-11-23 02:10:00|6959.2|6957.4|6958.8|6957|6959.9|6958.1|6958.4|6956.3|213
1606097700000|2020-11-23 02:15:00|6958.7|6956.9|6957.2|6955.4|6959.9|6957.4|6955.7|6953.7|175
1606098000000|2020-11-23 02:20:00|6957.8|6954.8|6957.5|6955.7|6958.2|6956.4|6956.4|6954.6|172
1606098300000|2020-11-23 02:25:00|6957.4|6955.6|6956.2|6954.4|6957.8|6956|6956|6954.2|169
1606098600000|2020-11-23 02:30:00|6956.1|6954.3|6954.2|6952.4|6957.1|6955.3|6954.1|6951.8|231
1606098900000|2020-11-23 02:35:00|6954.1|6952.3|6955.1|6953.3|6955.7|6953.4|6954|6951.7|154
1606099200000|2020-11-23 02:40:00|6955.2|6953.4|6954.2|6952.4|6955.6|6953.4|6953.9|6951.6|147
1606099500000|2020-11-23 02:45:00|6954.3|6952.5|6954.1|6952.3|6955|6953.2|6953.8|6952|127
1606099800000|2020-11-23 02:50:00|6954.5|6952.7|6956.2|6954.4|6956.7|6954.5|6953.5|6951|171
1606100100000|2020-11-23 02:55:00|6956.3|6954.5|6956.4|6954.6|6957.3|6955.5|6955.3|6953.3|197
1606100400000|2020-11-23 03:00:00|6956.3|6954.5|6955|6953.2|6957.2|6955|6954|6951.6|241
1606100700000|2020-11-23 03:05:00|6955.1|6953.3|6955.3|6953.5|6956.8|6954.5|6955|6953.2|141
1606101000000|2020-11-23 03:10:00|6955.2|6953.4|6957.2|6955.4|6957.2|6955.4|6955.1|6953.3|92
1606101300000|2020-11-23 03:15:00|6957.1|6955.3|6956.3|6954.5|6957.7|6955.4|6955.7|6953.7|146
1606101600000|2020-11-23 03:20:00|6956.2|6954.4|6957|6955.2|6957.5|6955.4|6956|6954.2|144
1606101900000|2020-11-23 03:25:00|6957.1|6955.3|6955.5|6953.7|6957.2|6955.4|6955.4|6953.3|116
1606102200000|2020-11-23 03:30:00|6955.4|6953.6|6955.4|6953.6|6956.1|6953.9|6954.1|6951.7|117
1606102500000|2020-11-23 03:35:00|6955.5|6953.7|6955.1|6953.3|6956|6953.8|6954.3|6952.5|151
1606102800000|2020-11-23 03:40:00|6955|6953.2|6955.1|6953.3|6955.7|6953.5|6954.3|6951.9|115
1606103100000|2020-11-23 03:45:00|6955.2|6953.4|6955.8|6952.8|6956|6954.1|6955|6952.7|118
1606103400000|2020-11-23 03:50:00|6955|6953.2|6954.9|6951.9|6955.2|6953.4|6953.6|6951.7|156
1606103700000|2020-11-23 03:55:00|6954.3|6952.5|6952.8|6951|6954.9|6952.5|6952.1|6950.3|140
1606104000000|2020-11-23 04:00:00|6952.6|6950.8|6951.7|6949.9|6952.8|6951|6951.3|6949.5|158
1606104300000|2020-11-23 04:05:00|6951.6|6949.8|6951.2|6949.4|6952|6949.9|6949.8|6948|144
1606104600000|2020-11-23 04:10:00|6951.3|6949.5|6951|6949.2|6951.3|6949.5|6950.9|6949.1|68
1606104900000|2020-11-23 04:15:00|6951.1|6949.3|6952|6950.2|6952.1|6950.3|6950.1|6948.3|138
1606105200000|2020-11-23 04:20:00|6952.1|6950.3|6950.8|6947.8|6952.2|6950.4|6950.1|6947.8|138
1606105500000|2020-11-23 04:25:00|6950.1|6948.3|6949.5|6947.7|6950.3|6948.5|6949|6947.2|182
1606105800000|2020-11-23 04:30:00|6949.4|6947.6|6949.1|6947.3|6949.7|6947.9|6948.7|6946.9|153
1606106100000|2020-11-23 04:35:00|6949.4|6947.6|6948.1|6946.3|6949.4|6947.6|6948.1|6946.3|133
1606106400000|2020-11-23 04:40:00|6948.2|6946.4|6948.2|6946.4|6949.1|6947.3|6948.1|6946.3|134
1606106700000|2020-11-23 04:45:00|6948.1|6946.3|6948.5|6946.7|6948.5|6946.7|6947.7|6945.9|107
1606107000000|2020-11-23 04:50:00|6948.2|6946.4|6946.8|6945|6948.2|6946.4|6946.8|6945|123
1606107300000|2020-11-23 04:55:00|6946.9|6945.1|6947|6945.2|6947.1|6945.3|6946.7|6944.9|81
1606107600000|2020-11-23 05:00:00|6946.9|6945.1|6947.7|6945.9|6947.7|6945.9|6946.9|6944.4|97
1606107900000|2020-11-23 05:05:00|6947.8|6946|6947.1|6945.3|6947.9|6946.1|6946.9|6944.7|120
1606108200000|2020-11-23 05:10:00|6947.2|6945.4|6947.1|6945.3|6947.2|6945.4|6946.6|6944.8|120
1606108500000|2020-11-23 05:15:00|6948|6946.2|6947.1|6945.3|6948.1|6946.3|6947|6945.2|83
1606108800000|2020-11-23 05:20:00|6947|6945.2|6947.7|6945.9|6947.8|6946|6946.6|6944.8|96
1606109100000|2020-11-23 05:25:00|6947.6|6945.8|6948|6946.2|6948.2|6946.4|6947.1|6945.3|113
1606109400000|2020-11-23 05:30:00|6948.1|6946.3|6946.4|6944.6|6948.1|6946.3|6946.4|6944.6|114
1606109700000|2020-11-23 05:35:00|6946.5|6944.7|6947.1|6945.3|6947.3|6945.5|6946.2|6944.4|178
1606110000000|2020-11-23 05:40:00|6947.2|6945.4|6947.2|6945.4|6947.5|6945.7|6946.9|6945.1|90
1606110300000|2020-11-23 05:45:00|6947.1|6945.3|6949|6947.2|6949.7|6947.9|6947.1|6945.3|162
1606110600000|2020-11-23 05:50:00|6949.1|6947.3|6949.8|6948|6950.8|6949|6948.4|6946.5|171
1606110900000|2020-11-23 05:55:00|6949.7|6947.9|6951.5|6949.7|6952|6949.8|6949.7|6947.4|239
1606111200000|2020-11-23 06:00:00|6951.7|6949.9|6952|6950.2|6952.3|6950.5|6951.1|6949.3|147
1606111500000|2020-11-23 06:05:00|6952.1|6950.3|6952|6950.2|6952.2|6950.4|6951.9|6950.1|138
1606111800000|2020-11-23 06:10:00|6952.1|6950.3|6951|6949.2|6952.1|6950.3|6950.4|6948.6|114
1606112100000|2020-11-23 06:15:00|6950.9|6949.1|6951.2|6949.4|6951.3|6949.5|6950.4|6948.6|145
1606112400000|2020-11-23 06:20:00|6951.1|6949.3|6949|6947.2|6951.6|6949.4|6949|6947.2|146
1606112700000|2020-11-23 06:25:00|6949.1|6947.3|6947.5|6945.7|6949.7|6947.6|6947.4|6945.1|186
1606113000000|2020-11-23 06:30:00|6947.6|6945.8|6946.2|6944.4|6948.2|6946.4|6946.2|6944.4|157
1606113300000|2020-11-23 06:35:00|6946.3|6944.5|6945.7|6943.9|6946.3|6944.5|6944.7|6942.9|208
1606113600000|2020-11-23 06:40:00|6945.8|6944|6943|6941.2|6945.8|6944|6942.8|6941|211
1606113900000|2020-11-23 06:45:00|6942.9|6941.1|6941.9|6940.1|6944.1|6942.3|6941.2|6939.4|198
1606114200000|2020-11-23 06:50:00|6941.8|6940|6939.7|6937.9|6942|6940.2|6938.6|6936.2|233
1606114500000|2020-11-23 06:55:00|6939.6|6937.8|6940.9|6939.1|6942.6|6940.8|6939.6|6937.6|216
1606114800000|2020-11-23 07:00:00|6941|6939.2|6942|6940.2|6944.2|6942.4|6940.9|6939.1|380
1606115100000|2020-11-23 07:05:00|6941.9|6940.1|6942.9|6941.1|6943.1|6941.3|6938.8|6936.5|306
1606115400000|2020-11-23 07:10:00|6943|6941.2|6943.6|6941.8|6944|6942.2|6941.7|6939.6|300
1606115700000|2020-11-23 07:15:00|6943.7|6941.9|6943.2|6941.4|6944.6|6942.8|6942.7|6940.9|266
1606116000000|2020-11-23 07:20:00|6943.1|6941.3|6940.9|6939.1|6943.1|6941.3|6940.1|6938.3|225
1606116300000|2020-11-23 07:25:00|6941|6939.2|6941.7|6939.9|6942.3|6940.2|6939.1|6937|231
1606116600000|2020-11-23 07:30:00|6941.8|6940|6940|6938.2|6941.8|6940|6939.9|6938.1|221
1606116900000|2020-11-23 07:35:00|6940.1|6938.3|6940.1|6938.3|6940.9|6939.1|6939.7|6937.6|190
1606117200000|2020-11-23 07:40:00|6940|6938.2|6939.6|6936.6|6940.7|6938.3|6937.1|6935.3|151
1606117500000|2020-11-23 07:45:00|6939.5|6936.5|6941.4|6939.6|6941.8|6939.6|6938.3|6935.9|251
1606117800000|2020-11-23 07:50:00|6941.3|6939.5|6945.9|6944.1|6946.6|6944.7|6941.2|6939.4|229
1606118100000|2020-11-23 07:55:00|6946|6944.2|6943.7|6941.9|6946.6|6944.6|6943.3|6941.3|252
1606118400000|2020-11-23 08:00:00|6943.6|6941.8|6947.8|6944.8|6948.1|6946.3|6943.1|6941.3|373
1606118700000|2020-11-23 08:05:00|6947.2|6945.4|6951.4|6949.6|6954.7|6952.5|6947.2|6945.4|391
1606119000000|2020-11-23 08:10:00|6951.5|6949.7|6949.5|6947.7|6953.8|6952|6949.2|6947.4|302
1606119300000|2020-11-23 08:15:00|6949.2|6947.4|6952|6950.2|6952.3|6950.5|6948.3|6946.5|389
1606119600000|2020-11-23 08:20:00|6952.1|6950.3|6953.5|6951.7|6955.2|6953.4|6951.4|6949.6|355
1606119900000|2020-11-23 08:25:00|6953.6|6951.8|6952.6|6949.6|6953.9|6952.1|6951.6|6949.2|214
1606120200000|2020-11-23 08:30:00|6952.8|6949.8|6957.1|6955.3|6957.9|6956.1|6952.7|6949.7|390
1606120500000|2020-11-23 08:35:00|6957|6955.2|6949.9|6948.1|6957.1|6955.3|6948.9|6947.1|449
1606120800000|2020-11-23 08:40:00|6950|6948.2|6949|6947.2|6950.9|6949.1|6948|6946.2|311
1606121100000|2020-11-23 08:45:00|6949.1|6947.3|6954.1|6952.3|6954.2|6952.4|6948.9|6947.1|195
1606121400000|2020-11-23 08:50:00|6954|6952.2|6953.6|6951.8|6954.7|6952.9|6953.1|6951.3|262
1606121700000|2020-11-23 08:55:00|6953.7|6951.9|6955.1|6953.3|6955.7|6953.4|6952.5|6950.7|211
1606122000000|2020-11-23 09:00:00|6955|6953.2|6955.1|6953.3|6955.8|6954|6952.8|6951|283
1606122300000|2020-11-23 09:05:00|6955.2|6953.4|6956|6954.2|6956.7|6954.9|6954.8|6953|218
1606122600000|2020-11-23 09:10:00|6956.1|6954.3|6956.6|6954.8|6957.3|6955.5|6954.5|6952.7|226
1606122900000|2020-11-23 09:15:00|6956.7|6954.9|6959|6957.2|6960.1|6958.3|6956|6954.2|236
1606123200000|2020-11-23 09:20:00|6959.1|6957.3|6958.4|6956.6|6962.3|6959.9|6957.9|6956.1|282
1606123500000|2020-11-23 09:25:00|6958.3|6956.5|6955.3|6953.5|6958.4|6956.6|6953.7|6951.9|251
1606123800000|2020-11-23 09:30:00|6955.4|6953.6|6953.3|6951.5|6956|6954.2|6952.9|6951.1|273
1606124100000|2020-11-23 09:35:00|6953.1|6951.3|6950.2|6948.4|6953.7|6951.6|6948.8|6946.6|247
1606124400000|2020-11-23 09:40:00|6949.9|6948.1|6952.7|6950.9|6953.8|6952|6949.6|6947.8|261
1606124700000|2020-11-23 09:45:00|6952.8|6951|6953.4|6951.6|6954.1|6952.3|6951.3|6949.4|244
1606125000000|2020-11-23 09:50:00|6953.3|6951.5|6953.7|6951.9|6953.9|6952.1|6951.6|6949.7|218
1606125300000|2020-11-23 09:55:00|6953.8|6952|6954.5|6952.7|6955.7|6953.9|6953.7|6951.9|184
1606125600000|2020-11-23 10:00:00|6954.7|6952.9|6953.6|6951.8|6955.6|6953.2|6952.5|6950.3|242
1606125900000|2020-11-23 10:05:00|6953.5|6951.7|6956.7|6954.9|6957.5|6955.1|6953.5|6951.7|189
1606126200000|2020-11-23 10:10:00|6956.8|6955|6957.6|6955.8|6957.8|6956|6955.6|6953.8|172
1606126500000|2020-11-23 10:15:00|6957.7|6955.9|6958.2|6956.4|6958.4|6956.6|6956.7|6954.9|228
1606126800000|2020-11-23 10:20:00|6958.3|6956.5|6957.7|6955.9|6958.6|6956.8|6956.3|6954.4|198
1606127100000|2020-11-23 10:25:00|6957.8|6956|6956.8|6955|6958.6|6956.3|6956.3|6954.5|222
1606127400000|2020-11-23 10:30:00|6957.3|6955.5|6955.6|6953.8|6958.5|6956.4|6955.2|6953.4|250
1606127700000|2020-11-23 10:35:00|6955.5|6953.7|6956.5|6954.7|6957.3|6955.2|6955.4|6953.1|214
1606128000000|2020-11-23 10:40:00|6956.4|6954.6|6956.8|6955|6958.9|6957.1|6956.2|6954.3|281
1606128300000|2020-11-23 10:45:00|6956.9|6955.1|6960.2|6958.4|6960.3|6958.5|6956.8|6955|187
1606128600000|2020-11-23 10:50:00|6960.1|6958.3|6960.8|6959|6960.9|6959.1|6958|6956.2|231
1606128900000|2020-11-23 10:55:00|6960.7|6958.9|6961.8|6960|6963.3|6961.5|6959.3|6957.5|340
1606129200000|2020-11-23 11:00:00|6961.7|6959.9|6961.9|6960.1|6963.7|6961.8|6961.3|6959.5|320
1606129500000|2020-11-23 11:05:00|6962|6960.2|6963.3|6961.5|6963.8|6961.9|6961.8|6960|287
1606129800000|2020-11-23 11:10:00|6963.2|6961.4|6965.3|6963.5|6965.7|6963.9|6963.2|6961.4|297
1606130100000|2020-11-23 11:15:00|6965.4|6963.6|6962.7|6960.9|6966.7|6964.9|6962.1|6960.3|259
1606130400000|2020-11-23 11:20:00|6962.6|6960.8|6963.2|6961.4|6963.4|6961.6|6962|6960.2|248
1606130700000|2020-11-23 11:25:00|6963.3|6961.5|6963.2|6961.4|6964.1|6962.3|6961.5|6959.7|292
1606131000000|2020-11-23 11:30:00|6963.3|6961.5|6959.7|6957.9|6963.4|6961.6|6959.1|6957.2|263
1606131300000|2020-11-23 11:35:00|6959.6|6957.8|6960|6958.2|6961.2|6959.4|6959.4|6957.6|210
1606131600000|2020-11-23 11:40:00|6960.1|6958.3|6960|6958.2|6961.2|6959.4|6959.2|6957.4|228
1606131900000|2020-11-23 11:45:00|6960.1|6958.3|6962.7|6960.9|6962.8|6961|6958.2|6956.4|256
1606132200000|2020-11-23 11:50:00|6962.6|6960.8|6962.9|6961.1|6963.3|6961.5|6961.7|6959.9|150
1606132500000|2020-11-23 11:55:00|6963|6961.2|6960.6|6958.8|6963.3|6961.5|6960.3|6958.5|221
1606132800000|2020-11-23 12:00:00|6960.5|6958.7|6960.6|6958.8|6960.8|6959|6959|6957.2|166
1606133100000|2020-11-23 12:05:00|6960.7|6958.9|6960.6|6958.8|6961.2|6959.4|6958.5|6956.7|238
1606133400000|2020-11-23 12:10:00|6960.5|6958.7|6961.3|6959.5|6961.7|6959.9|6960.2|6958.4|216
1606133700000|2020-11-23 12:15:00|6961.6|6959.8|6964.4|6962.6|6964.5|6962.7|6961.2|6959.4|186
1606134000000|2020-11-23 12:20:00|6964.3|6962.5|6965.4|6963.6|6965.9|6964.1|6963.4|6961.6|163
1606134300000|2020-11-23 12:25:00|6965.5|6963.7|6966.5|6964.7|6967.5|6965.4|6964.1|6962.3|204
1606134600000|2020-11-23 12:30:00|6966.4|6964.6|6966.2|6964.4|6967|6965.2|6965.1|6963.3|234
1606134900000|2020-11-23 12:35:00|6966.1|6964.3|6967.4|6965.6|6968.8|6967|6965.7|6963.9|192
1606135200000|2020-11-23 12:40:00|6967.5|6965.7|6966|6964.2|6968.1|6966.3|6965.2|6963.4|176
1606135500000|2020-11-23 12:45:00|6966.1|6964.3|6966.7|6964.9|6967.1|6965.3|6965.2|6963.4|170
1606135800000|2020-11-23 12:50:00|6966.8|6965|6964.9|6963.1|6967.3|6965.5|6964.6|6962.8|233
1606136100000|2020-11-23 12:55:00|6965|6963.2|6967|6965.2|6967.2|6965.4|6964.9|6963.1|229
1606136400000|2020-11-23 13:00:00|6967.1|6965.3|6964.8|6963|6967.9|6966.1|6964|6962.2|253
1606136700000|2020-11-23 13:05:00|6964.9|6963.1|6966.8|6965|6967.2|6965.4|6964.5|6962.7|223
1606137000000|2020-11-23 13:10:00|6966.9|6965.1|6967.6|6965.8|6968.1|6966.3|6965.7|6963.9|255
1606137300000|2020-11-23 13:15:00|6968|6966.2|6967.2|6965.4|6968|6966.2|6965.5|6963.7|230
1606137600000|2020-11-23 13:20:00|6967.1|6965.3|6966|6964.2|6967.1|6965.3|6964.9|6963.1|154
1606137900000|2020-11-23 13:25:00|6966.1|6964.3|6964.5|6962.7|6966.4|6964.6|6963.2|6961.4|178
1606138200000|2020-11-23 13:30:00|6964.3|6962.5|6963.8|6962|6965.1|6963.3|6962.6|6960.8|183
1606138500000|2020-11-23 13:35:00|6963.7|6961.9|6963|6961.2|6965.2|6963.4|6962.8|6961|242
1606138800000|2020-11-23 13:40:00|6963.1|6961.3|6957.3|6955.5|6963.1|6961.3|6954.6|6951.7|405
1606139100000|2020-11-23 13:45:00|6957.2|6955.4|6963.2|6960.2|6963.3|6961.3|6955.1|6953.3|321
1606139400000|2020-11-23 13:50:00|6962.6|6960.8|6962.1|6960.3|6964.3|6962.5|6960.7|6958.7|329
1606139700000|2020-11-23 13:55:00|6962|6960.2|6964.5|6962.7|6965.5|6963.7|6961.8|6960|226
1606140000000|2020-11-23 14:00:00|6964.6|6962.8|6966.3|6964.5|6967.2|6965.4|6964.6|6962.8|292
1606140300000|2020-11-23 14:05:00|6966.2|6964.4|6961.9|6960.1|6966.5|6964.7|6961.6|6959.8|232
1606140600000|2020-11-23 14:10:00|6962|6960.2|6959.8|6958|6962.2|6960.4|6959.4|6957.6|227
1606140900000|2020-11-23 14:15:00|6959.9|6958.1|6957.9|6956.1|6960.8|6959|6957.3|6955.5|303
1606141200000|2020-11-23 14:20:00|6958|6956.2|6958|6956.2|6958.7|6956.9|6956.9|6955.1|222
1606141500000|2020-11-23 14:25:00|6958.1|6956.3|6957.4|6955.6|6960.5|6958.7|6956.6|6954.8|262
1606141800000|2020-11-23 14:30:00|6957.3|6955.5|6956.4|6954.6|6959.2|6957.4|6956.3|6954.5|339
1606142100000|2020-11-23 14:35:00|6956.6|6954.8|6954.3|6952.5|6957|6955.2|6953.7|6951.9|302
1606142400000|2020-11-23 14:40:00|6954.7|6952.9|6951|6949.2|6954.9|6953.1|6949.7|6947.9|283
1606142700000|2020-11-23 14:45:00|6950.8|6949|6941|6939.2|6952.4|6950.1|6938.9|6937.1|518
1606143000000|2020-11-23 14:50:00|6941.1|6939.3|6938.9|6937.1|6942.8|6941|6936.1|6934.3|559
1606143300000|2020-11-23 14:55:00|6939|6937.2|6935.5|6933.7|6939.4|6937.6|6933.1|6931.3|506
1606143600000|2020-11-23 15:00:00|6935.4|6933.6|6932.5|6930.7|6935.7|6933.9|6929.7|6927.9|507
1606143900000|2020-11-23 15:05:00|6932.4|6930.6|6928.3|6926.5|6932.5|6930.7|6927.1|6925.3|431
1606144200000|2020-11-23 15:10:00|6928.6|6926.8|6924|6922.2|6928.9|6927.1|6920.9|6918.9|529
1606144500000|2020-11-23 15:15:00|6923.9|6922.1|6924.1|6922.3|6926.2|6924.4|6920.1|6918.3|430
1606144800000|2020-11-23 15:20:00|6923.5|6921.7|6918.3|6916.5|6924|6922.2|6916.8|6915|427
1606145100000|2020-11-23 15:25:00|6918.1|6916.3|6911.2|6909.4|6918.4|6916.6|6911|6909.2|427
1606145400000|2020-11-23 15:30:00|6911.1|6909.3|6921|6919.2|6921.3|6919.5|6910.9|6909.1|462
1606145700000|2020-11-23 15:35:00|6920.7|6918.9|6922.8|6921|6923.2|6921.4|6919.5|6917.7|275
1606146000000|2020-11-23 15:40:00|6922.9|6921.1|6918.9|6917.1|6924.4|6922.6|6917.3|6915.5|402
1606146300000|2020-11-23 15:45:00|6918.8|6917|6920|6918.2|6920.2|6918.4|6915.2|6913.4|369
1606146600000|2020-11-23 15:50:00|6919.4|6917.6|6918.2|6916.4|6922.5|6920.7|6918.1|6916.3|310
1606146900000|2020-11-23 15:55:00|6918.1|6916.3|6912.2|6910.4|6918.1|6916.3|6910.9|6908.6|488
1606147200000|2020-11-23 16:00:00|6911.9|6910.1|6911.1|6909.3|6915.5|6913.7|6910|6908.2|435
1606147500000|2020-11-23 16:05:00|6911.2|6909.4|6902.1|6900.3|6912|6910.2|6900.5|6898|501
1606147800000|2020-11-23 16:10:00|6902|6900.2|6905.4|6903.6|6905.6|6903.8|6897.8|6896|420
1606148100000|2020-11-23 16:15:00|6905.8|6904|6904.8|6903|6909.7|6907.9|6904.8|6903|299
1606148400000|2020-11-23 16:20:00|6904.9|6903.1|6904.1|6902.3|6906|6904.2|6902|6900.2|306
1606148700000|2020-11-23 16:25:00|6904.6|6902.8|6910.3|6908.5|6910.5|6908.7|6904.6|6902.8|242
1606149000000|2020-11-23 16:30:00|6910.4|6908.6|6906.1|6904.3|6910.6|6908.8|6903.6|6901.8|342
1606149300000|2020-11-23 16:35:00|6906.2|6904.4|6909|6907.2|6910.5|6908.2|6905.9|6904.1|346
1606149600000|2020-11-23 16:40:00|6908.9|6907.1|6909.7|6907.9|6910.7|6908.8|6907.4|6905.3|306
1606149900000|2020-11-23 16:45:00|6909.8|6908|6913.6|6911.8|6914.1|6912.3|6909.4|6907.6|305
1606150200000|2020-11-23 16:50:00|6913.3|6911.5|6909.5|6907.7|6913.3|6911.5|6908.6|6906.8|300
1606150500000|2020-11-23 16:55:00|6909.4|6907.6|6912|6910.2|6912.6|6910.3|6908.9|6907.1|279
1606150800000|2020-11-23 17:00:00|6911.9|6910.1|6909.3|6907.5|6912.1|6910.3|6907.7|6905.9|315
1606151100000|2020-11-23 17:05:00|6909.4|6907.6|6912.4|6910.6|6913.1|6911.3|6909.1|6907.3|278
1606151400000|2020-11-23 17:10:00|6912.3|6910.5|6913|6911.2|6914.1|6912.3|6911|6909.2|266
1606151700000|2020-11-23 17:15:00|6912.6|6910.8|6912.9|6911.1|6914.4|6912.6|6911.6|6909.8|275
1606152000000|2020-11-23 17:20:00|6913|6911.2|6917.2|6915.4|6917.3|6915.5|6912.4|6910.6|214
1606152300000|2020-11-23 17:25:00|6917.3|6915.5|6916.1|6914.3|6918.2|6916.4|6915.4|6913.6|289
1606152600000|2020-11-23 17:30:00|6916.3|6914.5|6919.4|6917.6|6919.7|6917.9|6916.2|6914.4|260
1606152900000|2020-11-23 17:35:00|6919.5|6917.7|6923.5|6921.7|6923.6|6921.8|6919.5|6917.7|256
1606153200000|2020-11-23 17:40:00|6923.6|6921.8|6919.1|6917.3|6923.6|6921.8|6918.6|6916.8|312
1606153500000|2020-11-23 17:45:00|6919|6917.2|6920|6918.2|6921.2|6919.4|6918.9|6917.1|195
1606153800000|2020-11-23 17:50:00|6920.1|6918.3|6921.1|6919.3|6921.1|6919.3|6919.1|6917.3|164
1606154100000|2020-11-23 17:55:00|6921|6919.2|6919.8|6918|6921.2|6919.4|6919.3|6917.4|103
1606154400000|2020-11-23 18:00:00|6920.4|6917.4|6920|6918.2|6921|6918.8|6919.3|6917|154
1606154700000|2020-11-23 18:05:00|6920.1|6918.3|6922.1|6920.3|6923.4|6921.2|6920.1|6917.7|158
1606155000000|2020-11-23 18:10:00|6922.2|6920.4|6919.3|6917.5|6922.2|6920.4|6918.7|6916.7|143
1606155300000|2020-11-23 18:15:00|6919.4|6917.6|6919|6917.2|6920.3|6918.5|6918.8|6917|113
1606155600000|2020-11-23 18:20:00|6918.9|6917.1|6921.4|6918.4|6921.4|6918.6|6918.2|6916.4|173
1606155900000|2020-11-23 18:25:00|6921.3|6918.3|6920.4|6918.6|6921.7|6919.4|6919.2|6916.7|152
1606156200000|2020-11-23 18:30:00|6920.3|6918.5|6920.2|6918.4|6921.3|6919.5|6919.7|6917.9|139
1606156500000|2020-11-23 18:35:00|6920.3|6918.5|6920.1|6918.3|6920.3|6918.5|6920|6918.2|78
1606156800000|2020-11-23 18:40:00|6920.2|6918.4|6919.2|6917.4|6920.2|6918.4|6918.1|6916.3|114
1606157100000|2020-11-23 18:45:00|6919.3|6917.5|6921.2|6919.4|6922.4|6920.6|6918.3|6916.5|138
1606157400000|2020-11-23 18:50:00|6921.1|6919.3|6920.3|6918.5|6921.8|6919.6|6920.2|6918.4|113
1606157700000|2020-11-23 18:55:00|6920|6918.2|6921.1|6919.3|6921.2|6919.4|6919.9|6917.5|108
1606158000000|2020-11-23 19:00:00|6921.2|6919.4|6922.1|6920.3|6922.7|6920.4|6919|6916.7|152
1606158300000|2020-11-23 19:05:00|6922.2|6920.4|6919.4|6917.6|6922.3|6920.5|6919|6917.2|136
1606158600000|2020-11-23 19:10:00|6919.5|6917.7|6921.1|6919.3|6921.7|6919.4|6919.4|6917.6|162
1606158900000|2020-11-23 19:15:00|6921|6919.2|6916.7|6914.9|6922.2|6919.9|6915.4|6913.1|146
1606159200000|2020-11-23 19:20:00|6917.1|6915.3|6917.1|6915.3|6917.9|6915.8|6916.9|6914.7|159
1606159500000|2020-11-23 19:25:00|6917.2|6915.4|6918.1|6916.3|6918.6|6916.8|6917|6915.2|92
1606159800000|2020-11-23 19:30:00|6918.8|6917|6919.9|6918.1|6920.6|6918.8|6918.8|6917|107
1606160100000|2020-11-23 19:35:00|6920|6918.2|6917.9|6916.1|6920.1|6918.3|6916.9|6915.1|113
1606160400000|2020-11-23 19:40:00|6918|6916.2|6918.3|6916.5|6918.4|6916.6|6917.2|6915.4|85
1606160700000|2020-11-23 19:45:00|6918.2|6916.4|6919|6917.2|6919.1|6917.3|6918.1|6916.3|79
1606161000000|2020-11-23 19:50:00|6919.1|6917.3|6923|6921.2|6923.2|6921.4|6918.9|6917.1|133
1606161300000|2020-11-23 19:55:00|6923.1|6921.3|6925.2|6923.4|6927.4|6925.6|6922.8|6921|185
1606161600000|2020-11-23 20:00:00|6925.3|6923.5|6929.7|6926.7|6929.9|6927.9|6924.2|6921.7|222
1606161900000|2020-11-23 20:05:00|6929.8|6926.8|6929.5|6926.5|6930.8|6928.4|6928.2|6925.8|223
1606162200000|2020-11-23 20:10:00|6929.6|6926.6|6930.2|6928.4|6930.9|6928.5|6927.1|6925.3|155
1606162500000|2020-11-23 20:15:00|6930.1|6928.3|6929|6927.2|6930.8|6928.4|6928|6925.4|147
1606162800000|2020-11-23 20:20:00|6929.1|6927.3|6927.9|6924.9|6929.7|6927.4|6927.1|6924.7|126
1606163100000|2020-11-23 20:25:00|6927.8|6924.8|6928.8|6925.8|6929|6927.2|6927.3|6924.7|135
1606163400000|2020-11-23 20:30:00|6928.2|6926.4|6925.1|6923.3|6928.8|6926.5|6925|6922.6|178
1606163700000|2020-11-23 20:35:00|6925.2|6923.4|6924.7|6922.9|6926.8|6924.4|6923.7|6921.7|166
1606164000000|2020-11-23 20:40:00|6924.6|6922.8|6924.5|6922.7|6925.8|6923.9|6923.7|6921.6|123
1606164300000|2020-11-23 20:45:00|6924.6|6922.8|6925.8|6924|6927|6925.2|6924.5|6922.7|118
1606164600000|2020-11-23 20:50:00|6926.1|6924.3|6924.2|6922.4|6926.7|6924.9|6924.2|6922.3|211
1606164900000|2020-11-23 20:55:00|6924|6922.2|6922.7|6920.9|6924.6|6922.3|6922|6919.6|189
1606165200000|2020-11-23 21:00:00|6922.9|6921.1|6923.1|6920.1|6923.5|6921.3|6921.6|6919.1|130
1606165500000|2020-11-23 21:05:00|6923|6920|6923.1|6921.3|6924.2|6921.8|6922.6|6920|95
1606165800000|2020-11-23 21:10:00|6923|6921.2|6924|6922.2|6924.6|6922.2|6922.9|6920.6|87
1606166100000|2020-11-23 21:15:00|6923.9|6922.1|6924|6922.2|6924.6|6922.2|6922.6|6920.3|74
1606166400000|2020-11-23 21:20:00|6924.6|6921.6|6925|6923.2|6925.7|6923.3|6923.9|6921.6|65
1606166700000|2020-11-23 21:25:00|6925.1|6923.3|6925.3|6923.5|6925.9|6924|6924.9|6922.9|56
1606167000000|2020-11-23 21:30:00|6925.2|6923.4|6924|6921|6925.3|6923.5|6923.4|6921|54
1606167300000|2020-11-23 21:35:00|6924.1|6921.1|6923.8|6920.8|6925.5|6923.1|6923.1|6920.7|66
1606167600000|2020-11-23 21:40:00|6923.9|6920.9|6924.9|6921.9|6925.3|6922.7|6923.5|6920.8|83
1606167900000|2020-11-23 21:45:00|6924.8|6921.8|6924.7|6921.7|6926|6923|6924.3|6921.7|94
1606168200000|2020-11-23 21:50:00|6924.8|6921.8|6925.3|6922.3|6925.9|6922.9|6924.8|6921.8|78
1606168500000|2020-11-23 21:55:00|6925.2|6922.2|6925.5|6921.9|6926.2|6923.2|6924.7|6921.7|193
1606168800000|2020-11-23 22:00:00|6925.4|6922|6923.8|6920.8|6925.8|6922.1|6923.7|6920.7|23
1606169100000|2020-11-23 22:05:00|6924.4|6921.4|6923.5|6920.3|6924.5|6921.4|6922.8|6919.8|133
1606169400000|2020-11-23 22:10:00|6923.3|6920.2|6923.9|6920.1|6923.9|6920.4|6922.7|6919.4|126
1606169700000|2020-11-23 22:15:00|6923.8|6920|6923.1|6919.9|6923.9|6920.4|6922.8|6919.7|129
1606170000000|2020-11-23 22:20:00|6923.2|6920|6924.3|6921|6925.5|6922.3|6922.7|6919.7|151
1606170300000|2020-11-23 22:25:00|6924.5|6920.9|6920|6917|6924.5|6920.9|6919.2|6916.2|189
1606170600000|2020-11-23 22:30:00|6920.1|6917.1|6920.9|6917.9|6922|6919|6919.7|6916.7|145
1606170900000|2020-11-23 22:35:00|6921|6918|6923.4|6919.9|6923.5|6920.2|6920.8|6917.6|137
1606171200000|2020-11-23 22:40:00|6923.3|6919.8|6922.8|6919.3|6924.2|6921.2|6922.5|6919.1|141
1606171500000|2020-11-23 22:45:00|6922.9|6919.5|6922.8|6919.8|6923.1|6920|6922.4|6919.3|123
1606171800000|2020-11-23 22:50:00|6922.4|6919.4|6922|6919|6923.1|6920.1|6921.5|6918.5|133
1606172100000|2020-11-23 22:55:00|6921.8|6918.8|6920.5|6917.5|6922|6919|6920.1|6917.1|107
1606172400000|2020-11-23 23:00:00|6920.4|6917.4|6922.6|6919.6|6923.3|6920.3|6920.2|6917.2|157
1606172700000|2020-11-23 23:05:00|6922.5|6919.5|6926.3|6923.3|6927.7|6924.7|6922.5|6919.5|188
1606173000000|2020-11-23 23:10:00|6926.2|6923.2|6926.2|6924.4|6926.7|6924.4|6925.6|6923.1|82
1606173300000|2020-11-23 23:15:00|6926.3|6924.5|6931.7|6928.7|6931.8|6929.1|6925.7|6923.2|225
1606173600000|2020-11-23 23:20:00|6931.8|6928.8|6934.7|6931.7|6936|6933|6930.2|6927.8|388
1606173900000|2020-11-23 23:25:00|6934.8|6931.8|6935.2|6932.2|6936.6|6934|6934.3|6931.5|239
1606174200000|2020-11-23 23:30:00|6935.4|6932.4|6937.5|6934.5|6938.1|6935.3|6934.8|6931.8|228
1606174500000|2020-11-23 23:35:00|6937.4|6934.4|6939.1|6936.1|6939.4|6937.1|6936.5|6933.9|214
1606174800000|2020-11-23 23:40:00|6939.2|6936.2|6940|6937|6940.2|6937.5|6938.2|6935.6|189
1606175100000|2020-11-23 23:45:00|6940.1|6937.1|6933|6930|6940.2|6937.2|6932.9|6929.9|272
1606175400000|2020-11-23 23:50:00|6932.9|6929.9|6934.1|6931.1|6934.4|6931.4|6930.8|6928.4|148
1606175700000|2020-11-23 23:55:00|6934.2|6931.2|6931.1|6928.1|6934.2|6931.2|6930.7|6927.7|220
1606176000000|2020-11-24 00:00:00|6931|6928|6928.9|6925.9|6932.9|6929.9|6928.9|6925.9|273
1606176300000|2020-11-24 00:05:00|6928.8|6925.8|6927.3|6924.3|6931.2|6928.6|6925.5|6923.1|270
1606176600000|2020-11-24 00:10:00|6927.4|6924.4|6927.9|6924.9|6929.1|6926.6|6927.2|6924.4|186
1606176900000|2020-11-24 00:15:00|6927.7|6925.9|6931.2|6929.4|6931.5|6929.7|6926.7|6924.1|262
1606177200000|2020-11-24 00:20:00|6931.9|6928.9|6932.3|6930.5|6933.9|6930.9|6929|6926.6|240
1606177500000|2020-11-24 00:25:00|6932.4|6930.6|6936|6933|6936|6933.5|6932.3|6930.2|236
1606177800000|2020-11-24 00:30:00|6935.9|6932.9|6936.8|6933.8|6937.1|6935|6935.1|6932.8|222
1606178100000|2020-11-24 00:35:00|6936.7|6933.7|6935.6|6933.8|6936.8|6935|6935.2|6932.6|174
1606178400000|2020-11-24 00:40:00|6935.5|6933.7|6934.4|6932.6|6936.2|6933.8|6934.3|6931.9|199
1606178700000|2020-11-24 00:45:00|6934.3|6932.5|6931.9|6930.1|6934.3|6932.5|6931.1|6928.7|227
1606179000000|2020-11-24 00:50:00|6932|6930.2|6932.5|6929.5|6933.5|6931.4|6931.8|6929.5|262
1606179300000|2020-11-24 00:55:00|6932|6929|6930.8|6929|6933.4|6931.4|6930.5|6928.7|229
1606179600000|2020-11-24 01:00:00|6930.9|6929.1|6974.3|6971.3|6974.3|6971.3|6930.9|6929.1|634
1606179900000|2020-11-24 01:05:00|6975.2|6972.2|6974.6|6971.6|6985.7|6982.7|6965.9|6962.9|732
1606180200000|2020-11-24 01:10:00|6974.7|6971.7|6968.5|6965.5|6978.5|6975.5|6967.8|6964.8|453
1606180500000|2020-11-24 01:15:00|6968.6|6965.6|6969.8|6966.8|6970.8|6967.8|6965.6|6962.6|414
1606180800000|2020-11-24 01:20:00|6969.9|6966.9|6965.8|6962.8|6973.1|6970.1|6965.7|6962.7|387
1606181100000|2020-11-24 01:25:00|6965.7|6962.7|6969.7|6966.7|6970.7|6967.9|6964.4|6962|326
1606181400000|2020-11-24 01:30:00|6969.9|6966.9|6968.2|6965.2|6973.9|6971.2|6967.3|6965|304
1606181700000|2020-11-24 01:35:00|6968.1|6965.1|6964.7|6961.7|6968.8|6966.5|6963.5|6960.7|326
1606182000000|2020-11-24 01:40:00|6964.8|6961.8|6965.5|6963.7|6967.7|6965.4|6964|6961.7|296
1606182300000|2020-11-24 01:45:00|6965.4|6963.6|6961.9|6958.9|6965.5|6963.6|6961.9|6958.9|297
1606182600000|2020-11-24 01:50:00|6962|6959|6963.7|6960.7|6966.8|6963.8|6961.7|6958.7|298
1606182900000|2020-11-24 01:55:00|6963.8|6960.8|6962.2|6960.4|6966.3|6963.9|6962.2|6959.6|253
1606183200000|2020-11-24 02:00:00|6962.3|6960.5|6967.2|6965.4|6968.2|6966.4|6962.3|6960.5|263
1606183500000|2020-11-24 02:05:00|6967.5|6965.7|6969.3|6967.5|6970.7|6968.3|6965.5|6963.4|264
1606183800000|2020-11-24 02:10:00|6969.2|6967.4|6972.7|6970.9|6973.3|6971.5|6968.4|6966.6|265
1606184100000|2020-11-24 02:15:00|6973.1|6971.3|6973.2|6971.4|6974.2|6972.4|6972.1|6969.8|213
1606184400000|2020-11-24 02:20:00|6973.4|6971.6|6976.2|6974.4|6978.8|6976.2|6973.2|6970.9|299
1606184700000|2020-11-24 02:25:00|6976.3|6974.5|6975.3|6973.5|6978|6976.2|6974.4|6972.6|239
1606185000000|2020-11-24 02:30:00|6975.4|6973.6|6975.1|6973.3|6976.8|6974.4|6973|6970.7|220
1606185300000|2020-11-24 02:35:00|6975.2|6973.4|6972.1|6970.3|6975.2|6973.4|6971.1|6969.3|211
1606185600000|2020-11-24 02:40:00|6972|6970.2|6974.1|6972.3|6974.8|6972.9|6971|6969.2|206
1606185900000|2020-11-24 02:45:00|6974.2|6972.4|6975.2|6973.4|6977.4|6975.6|6974.2|6971.8|288
1606186200000|2020-11-24 02:50:00|6975.3|6973.5|6977.1|6975.3|6977.4|6975.6|6974.1|6971.9|222
1606186500000|2020-11-24 02:55:00|6977|6975.2|6976.5|6974.7|6977.8|6975.4|6974.1|6971.7|243
1606186800000|2020-11-24 03:00:00|6976.6|6974.8|6974.2|6972.4|6977.9|6975.5|6974|6971.4|279
1606187100000|2020-11-24 03:05:00|6974.1|6972.3|6975.2|6973.4|6975.3|6973.5|6972.3|6970.5|199
1606187400000|2020-11-24 03:10:00|6975.3|6973.5|6976.2|6974.4|6976.9|6974.5|6972.7|6970.5|244
1606187700000|2020-11-24 03:15:00|6976.1|6974.3|6980.3|6978.5|6981|6978.6|6976|6974.2|198
1606188000000|2020-11-24 03:20:00|6980.2|6978.4|6983.8|6982|6985.2|6982.8|6980.2|6978.1|233
1606188300000|2020-11-24 03:25:00|6984.1|6982.3|6983.9|6982.1|6985.1|6982.6|6982.4|6980.1|188
1606188600000|2020-11-24 03:30:00|6983.8|6982|6986.3|6984.5|6987.1|6984.8|6983.4|6981.5|196
1606188900000|2020-11-24 03:35:00|6986.4|6984.6|6986.9|6983.9|6987.8|6985.4|6985.5|6983.1|201
1606189200000|2020-11-24 03:40:00|6986.8|6983.8|6982|6979|6991|6988.1|6981.8|6978.8|279
1606189500000|2020-11-24 03:45:00|6981.9|6978.9|6971.1|6969.3|6981.9|6978.9|6965.7|6962.7|404
1606189800000|2020-11-24 03:50:00|6971.4|6969.6|6973.9|6970.9|6974.1|6971.9|6970.1|6967.7|246
1606190100000|2020-11-24 03:55:00|6974|6971|6972.5|6970.7|6974.4|6972.6|6970.3|6968|167
1606190400000|2020-11-24 04:00:00|6973.1|6971.3|6971.2|6969.4|6973.9|6971.7|6970.1|6967.9|184
1606190700000|2020-11-24 04:05:00|6971.1|6969.3|6969.1|6967.3|6971.3|6969.5|6967.7|6965.7|221
1606191000000|2020-11-24 04:10:00|6969.2|6967.4|6971.2|6969.4|6973|6970.6|6968.7|6966.3|204
1606191300000|2020-11-24 04:15:00|6971.3|6969.5|6968.8|6965.8|6971.4|6969.6|6968.3|6965.8|173
1606191600000|2020-11-24 04:20:00|6968.5|6966.7|6969.3|6967.5|6969.4|6967.6|6966.3|6963.9|205
1606191900000|2020-11-24 04:25:00|6969.4|6967.6|6968.9|6965.9|6970.5|6968|6968.2|6965.8|104
1606192200000|2020-11-24 04:30:00|6968.8|6965.8|6969.1|6967.3|6969.7|6967.5|6968.1|6965.8|145
1606192500000|2020-11-24 04:35:00|6969.2|6967.4|6969.1|6967.3|6970.5|6968.7|6968.4|6966.6|131
1606192800000|2020-11-24 04:40:00|6969.2|6967.4|6970.8|6969|6970.8|6969|6966.7|6964.8|177
1606193100000|2020-11-24 04:45:00|6970.9|6969.1|6968.1|6966.3|6972|6969.6|6966.6|6964.3|223
1606193400000|2020-11-24 04:50:00|6968.2|6966.4|6968.1|6966.3|6969.4|6966.9|6967.2|6964.7|166
1606193700000|2020-11-24 04:55:00|6968.2|6966.4|6971.2|6968.2|6972|6969.6|6968.1|6965.9|155
1606194000000|2020-11-24 05:00:00|6971.3|6968.3|6969.1|6967.3|6971.9|6969.6|6968.1|6965.8|184
1606194300000|2020-11-24 05:05:00|6969.2|6967.4|6969.3|6967.5|6969.5|6967.5|6968.2|6965.8|140
1606194600000|2020-11-24 05:10:00|6969.2|6967.4|6968.8|6965.8|6970|6967.9|6968.4|6965.8|98
1606194900000|2020-11-24 05:15:00|6968.9|6965.9|6969.2|6967.4|6969.4|6967.6|6967.5|6965.7|105
1606195200000|2020-11-24 05:20:00|6969.3|6967.5|6969|6966|6970.1|6968.2|6968.2|6965.8|159
1606195500000|2020-11-24 05:25:00|6969.1|6966.1|6970|6967|6971.3|6968.9|6968.5|6966.1|199
1606195800000|2020-11-24 05:30:00|6970.1|6967.1|6967.5|6964.5|6970.1|6967.8|6966.9|6964.5|209
1606196100000|2020-11-24 05:35:00|6967.4|6964.4|6968.4|6966.6|6969.5|6967.2|6966.5|6964.2|220
1606196400000|2020-11-24 05:40:00|6968.6|6966.8|6970.5|6968.7|6971.2|6968.8|6967.3|6965.5|175
1606196700000|2020-11-24 05:45:00|6970.6|6968.8|6972.1|6970.3|6972.5|6970.7|6970.4|6968.6|198
1606197000000|2020-11-24 05:50:00|6972|6970.2|6972.5|6970.7|6974|6971.6|6971.2|6969.4|189
1606197300000|2020-11-24 05:55:00|6972.6|6970.8|6971.3|6969.5|6973.1|6970.8|6971|6968.6|179
1606197600000|2020-11-24 06:00:00|6971.4|6969.6|6972.3|6970.5|6975|6972.7|6971.2|6968.8|257
1606197900000|2020-11-24 06:05:00|6972.4|6970.6|6974.2|6971.2|6974.2|6971.5|6971.9|6969.5|135
1606198200000|2020-11-24 06:10:00|6974.1|6971.1|6975|6972|6976.3|6973.9|6974|6971.1|209
1606198500000|2020-11-24 06:15:00|6974.9|6971.9|6975.3|6972.3|6975.3|6973.1|6973.3|6970.8|156
1606198800000|2020-11-24 06:20:00|6974.7|6972.9|6976.8|6975|6977.4|6975.1|6974.7|6972.9|145
1606199100000|2020-11-24 06:25:00|6976.9|6975.1|6975.4|6973.6|6978|6975.8|6975.1|6972.8|164
1606199400000|2020-11-24 06:30:00|6975.5|6973.7|6976|6973|6976.1|6974.1|6974.4|6972.6|252
1606199700000|2020-11-24 06:35:00|6976.1|6973.1|6975.3|6973.5|6976.1|6973.7|6974.2|6971.9|193
1606200000000|2020-11-24 06:40:00|6975.2|6973.4|6973.4|6971.6|6975.7|6973.9|6972.5|6970.7|189
1606200300000|2020-11-24 06:45:00|6973.3|6971.5|6970.9|6967.9|6973.4|6971.6|6970.5|6967.9|192
1606200600000|2020-11-24 06:50:00|6971|6968|6972.2|6970.4|6972.3|6970.5|6970.3|6967.9|123
1606200900000|2020-11-24 06:55:00|6972.3|6970.5|6972.9|6969.9|6974|6971.6|6972.2|6969.8|96
1606201200000|2020-11-24 07:00:00|6972.8|6971|6975.8|6974|6976.2|6974.4|6972.8|6970.8|247
1606201500000|2020-11-24 07:05:00|6975.9|6974.1|6975.4|6972.4|6977.3|6974.8|6974.1|6972.3|212
1606201800000|2020-11-24 07:10:00|6975.5|6972.5|6974.6|6972.8|6976.8|6974.7|6974.3|6972.3|170
1606202100000|2020-11-24 07:15:00|6974.7|6972.9|6977.6|6975.8|6978.1|6975.9|6974.6|6972.8|248
1606202400000|2020-11-24 07:20:00|6977.7|6975.9|6977.8|6974.8|6979.4|6977.6|6977.1|6974.6|185
1606202700000|2020-11-24 07:25:00|6977.9|6974.9|6979.6|6977.8|6981.9|6979.6|6975.6|6973.4|375
1606203000000|2020-11-24 07:30:00|6979.9|6978.1|6977.9|6976.1|6981.7|6979.9|6977.8|6975.4|249
1606203300000|2020-11-24 07:35:00|6978|6976.2|6974.7|6972.9|6978.3|6976.5|6973.3|6971.5|213
1606203600000|2020-11-24 07:40:00|6974.8|6973|6974.9|6973.1|6977.9|6975.5|6973.7|6971.8|275
1606203900000|2020-11-24 07:45:00|6975|6973.2|6970.5|6968.7|6976.6|6974.2|6970.3|6968.5|236
1606204200000|2020-11-24 07:50:00|6970.4|6968.6|6971.6|6969.8|6972.9|6971.1|6970.4|6968.6|231
1606204500000|2020-11-24 07:55:00|6971.7|6969.9|6970.7|6968.9|6971.8|6969.9|6969.3|6967.5|227
1606204800000|2020-11-24 08:00:00|6971|6969.2|6985.9|6982.9|6990|6987|6971|6969.2|487
1606205100000|2020-11-24 08:05:00|6985.2|6983.4|6988|6985|6991.4|6989.6|6983.7|6981.9|522
1606205400000|2020-11-24 08:10:00|6987.2|6985.4|6986.8|6985|6992|6989.6|6986.2|6983.9|372
1606205700000|2020-11-24 08:15:00|6986.7|6984.9|6991.9|6990.1|6994.1|6991.8|6986.4|6984.6|409
1606206000000|2020-11-24 08:20:00|6991.7|6989.9|6996.3|6994.5|6997.8|6995.5|6990.8|6988.8|355
1606206300000|2020-11-24 08:25:00|6996|6994.2|6994.7|6992.9|6996.8|6994.4|6989|6987.2|409
1606206600000|2020-11-24 08:30:00|6994.8|6993|6996.3|6994.5|6998.2|6996|6993.6|6991.8|413
1606206900000|2020-11-24 08:35:00|6996.4|6994.6|6999.4|6997.6|6999.8|6998|6995.5|6993.7|350
1606207200000|2020-11-24 08:40:00|6999.6|6997.8|6999.3|6997.5|7001|6999.2|6997.2|6994.9|347
1606207500000|2020-11-24 08:45:00|6999.4|6997.6|6998.3|6996.5|7000.6|6998.8|6998.1|6996.3|248
1606207800000|2020-11-24 08:50:00|6998.4|6996.6|6998.3|6996.5|7001.1|6999.3|6997.4|6995.6|326
1606208100000|2020-11-24 08:55:00|6998.4|6996.6|7000.4|6998.6|7001.2|6999|6997.2|6995.4|249
1606208400000|2020-11-24 09:00:00|7000.6|6998.8|7002.3|7000.5|7002.3|7000.5|6996.1|6994.3|290
1606208700000|2020-11-24 09:05:00|7002.2|7000.4|6998.9|6997.1|7003|7000.5|6998.8|6996.8|287
1606209000000|2020-11-24 09:10:00|6999|6997.2|6999.3|6997.5|6999.9|6997.9|6996.2|6994.4|265
1606209300000|2020-11-24 09:15:00|6999.2|6997.4|6999.9|6998.1|7000.3|6998.5|6997.2|6995|265
1606209600000|2020-11-24 09:20:00|7000|6998.2|6999.3|6997.5|7000.7|6998.9|6997.5|6995.7|243
1606209900000|2020-11-24 09:25:00|6999.2|6997.4|6999.1|6997.3|6999.4|6997.6|6996.5|6994.7|217
1606210200000|2020-11-24 09:30:00|6998.6|6996.8|7002.2|7000.4|7002.5|7000.7|6997.4|6995.6|200
1606210500000|2020-11-24 09:35:00|7002.1|7000.3|7000.4|6998.6|7002.2|7000.4|7000.2|6998.4|246
1606210800000|2020-11-24 09:40:00|7000.3|6998.5|7002.4|7000.6|7006.1|7004.3|7000.3|6998.5|278
1606211100000|2020-11-24 09:45:00|7002.3|7000.5|6999.3|6997.5|7002.8|7001|6998.9|6997.1|284
1606211400000|2020-11-24 09:50:00|6999.5|6997.7|6996.1|6994.3|7001.3|6998.8|6996|6994.2|217
1606211700000|2020-11-24 09:55:00|6996.2|6994.4|6996.2|6994.4|6997.3|6995.3|6993.9|6992.1|241
1606212000000|2020-11-24 10:00:00|6996.3|6994.5|6993.1|6991.3|6997.7|6995.9|6993|6991.2|188
1606212300000|2020-11-24 10:05:00|6993|6991.2|6995.1|6993.3|6995.2|6993.4|6992.1|6990.3|222
1606212600000|2020-11-24 10:10:00|6995.2|6993.4|6995.3|6993.5|6995.5|6993.7|6994.1|6992.3|200
1606212900000|2020-11-24 10:15:00|6995.2|6993.4|6995.4|6993.6|6996.2|6994.3|6994|6992.2|189
1606213200000|2020-11-24 10:20:00|6995.5|6993.7|6996.1|6994.3|6997.6|6995.8|6995.3|6993.1|212
1606213500000|2020-11-24 10:25:00|6996|6994.2|6991.2|6989.4|6996.6|6994.8|6991|6989.2|281
1606213800000|2020-11-24 10:30:00|6991.3|6989.5|6991.4|6989.6|6993.5|6991.7|6990|6988.2|296
1606214100000|2020-11-24 10:35:00|6991.6|6989.8|6986.2|6984.4|6992.5|6990.7|6985.9|6984.1|245
1606214400000|2020-11-24 10:40:00|6986.6|6984.8|6987.4|6985.6|6988.4|6986.4|6985|6982.9|302
1606214700000|2020-11-24 10:45:00|6987.3|6985.5|6986|6984.2|6987.6|6985.8|6985.8|6984|220
1606215000000|2020-11-24 10:50:00|6985.9|6984.1|6982.3|6980.5|6986.4|6984.6|6981.6|6979.8|267
1606215300000|2020-11-24 10:55:00|6982.2|6980.4|6985.4|6983.6|6986.5|6984.7|6982.2|6980.1|195
1606215600000|2020-11-24 11:00:00|6985.5|6983.7|6984.3|6982.5|6988|6986.2|6984.3|6982.5|183
1606215900000|2020-11-24 11:05:00|6984.2|6982.4|6988.4|6986.6|6989.4|6987.6|6984.1|6982.3|195
1606216200000|2020-11-24 11:10:00|6988.3|6986.5|6986.8|6983.8|6989.5|6987.7|6985.4|6983.6|181
1606216500000|2020-11-24 11:15:00|6986.7|6983.7|6986|6984.2|6987.2|6985.4|6984.4|6982.6|211
1606216800000|2020-11-24 11:20:00|6985.9|6984.1|6985.7|6983.9|6986.6|6984.8|6984|6982.2|223
1606217100000|2020-11-24 11:25:00|6985.5|6983.7|6986.3|6984.5|6986.3|6984.5|6982|6980.2|275
1606217400000|2020-11-24 11:30:00|6986.2|6984.4|6985.6|6983.8|6989.2|6987.4|6985.4|6983.6|305
1606217700000|2020-11-24 11:35:00|6985.7|6983.9|6989.2|6987.4|6989.2|6987.4|6985.7|6983.9|208
1606218000000|2020-11-24 11:40:00|6989.1|6987.3|6991.8|6990|6993.4|6991.6|6988.2|6986.4|216
1606218300000|2020-11-24 11:45:00|6991.5|6989.7|6989.2|6987.4|6992.8|6990.4|6989.1|6986.8|186
1606218600000|2020-11-24 11:50:00|6989.3|6987.5|6988.4|6986.6|6990.3|6988.5|6988.2|6986.4|211
1606218900000|2020-11-24 11:55:00|6988.5|6986.7|6983.2|6981.4|6989.2|6987.4|6982.6|6980.3|352
1606219200000|2020-11-24 12:00:00|6983.3|6981.5|6986.6|6984.8|6987.5|6985.7|6981.4|6979.6|372
1606219500000|2020-11-24 12:05:00|6986.7|6984.9|6991.7|6989.9|6991.8|6990|6985.5|6983.7|263
1606219800000|2020-11-24 12:10:00|6991.8|6990|6984.2|6982.4|6993.2|6991.4|6984|6982.2|301
1606220100000|2020-11-24 12:15:00|6984.3|6982.5|6983.1|6981.3|6984.3|6982.5|6980.1|6977.7|286
1606220400000|2020-11-24 12:20:00|6983|6981.2|6980.4|6978.6|6983|6981.2|6979.4|6977.6|227
1606220700000|2020-11-24 12:25:00|6980.3|6978.5|6977.3|6975.5|6980.4|6978.6|6975.8|6974|332
1606221000000|2020-11-24 12:30:00|6977.4|6975.6|6978.4|6976.6|6979.4|6977.6|6976|6974.2|338
1606221300000|2020-11-24 12:35:00|6978.5|6976.7|6978.7|6976.9|6979.2|6977.4|6976.2|6974.4|304
1606221600000|2020-11-24 12:40:00|6978.6|6976.8|6978.2|6976.4|6981.2|6979.4|6976.1|6974.3|291
1606221900000|2020-11-24 12:45:00|6978.1|6976.3|6977.3|6975.5|6980.7|6978.9|6976.6|6974.8|310
1606222200000|2020-11-24 12:50:00|6977.4|6975.6|6976.1|6974.3|6978.8|6977|6974.9|6972.7|268
1606222500000|2020-11-24 12:55:00|6976.2|6974.4|6979.2|6977.4|6979.9|6978.1|6975.9|6974.1|297
1606222800000|2020-11-24 13:00:00|6979.1|6977.3|6978.1|6976.3|6979.2|6977.4|6974.5|6972.7|289
1606223100000|2020-11-24 13:05:00|6978|6976.2|6978.5|6976.7|6979.6|6977.5|6977|6975.2|295
1606223400000|2020-11-24 13:10:00|6978.6|6976.8|6975.1|6973.3|6978.7|6976.9|6974.9|6973.1|272
1606223700000|2020-11-24 13:15:00|6975|6973.2|6977.3|6975.5|6977.5|6975.7|6974.7|6972.9|357
1606224000000|2020-11-24 13:20:00|6977.2|6975.4|6976.6|6974.8|6979.6|6977.5|6975.9|6973.8|317
1606224300000|2020-11-24 13:25:00|6976.7|6974.9|6977.5|6975.7|6978.7|6976.9|6975.4|6973.6|251
1606224600000|2020-11-24 13:30:00|6977.6|6975.8|6979|6976|6979.1|6977.3|6975.1|6973.3|265
1606224900000|2020-11-24 13:35:00|6978.3|6976.5|6977.1|6975.3|6978.4|6976.6|6974.7|6972.9|311
1606225200000|2020-11-24 13:40:00|6977.3|6975.5|6975.5|6973.7|6979.2|6977.3|6975|6973.2|339
1606225500000|2020-11-24 13:45:00|6975.3|6973.5|6976|6974.2|6978|6976.2|6973.8|6972|303
1606225800000|2020-11-24 13:50:00|6976.1|6974.3|6972.9|6971.1|6976.1|6974.3|6971.9|6970.1|226
1606226100000|2020-11-24 13:55:00|6972.8|6971|6963.7|6960.7|6973.9|6972.1|6962.6|6959.6|352
1606226400000|2020-11-24 14:00:00|6963.9|6960.9|6959.9|6958.1|6965.3|6963.5|6957.4|6955.6|450
1606226700000|2020-11-24 14:05:00|6960|6958.2|6947.7|6944.7|6961.1|6959.3|6947.7|6944.7|444
1606227000000|2020-11-24 14:10:00|6948|6945|6954.2|6952.4|6954.3|6952.5|6948|6945|383
1606227300000|2020-11-24 14:15:00|6954.3|6952.5|6959.4|6957.6|6959.6|6957.8|6954.1|6952.3|348
1606227600000|2020-11-24 14:20:00|6958.7|6956.9|6959.3|6957.5|6962.6|6960.8|6958|6956.2|326
1606227900000|2020-11-24 14:25:00|6959.2|6957.4|6960.2|6958.4|6961|6958.9|6957.4|6955.2|361
1606228200000|2020-11-24 14:30:00|6960.1|6958.3|6953.6|6951.8|6961.4|6959.6|6953.4|6951.6|429
1606228500000|2020-11-24 14:35:00|6953.7|6951.9|6957|6955.2|6957.4|6955.6|6951.9|6949.7|449
1606228800000|2020-11-24 14:40:00|6957.1|6955.3|6954.8|6953|6957.7|6955.9|6952.3|6949.9|409
1606229100000|2020-11-24 14:45:00|6954.7|6952.9|6957.4|6955.6|6959.6|6957.1|6954.7|6952.9|405
1606229400000|2020-11-24 14:50:00|6957.5|6955.7|6963|6961.2|6964.8|6962.7|6956.1|6954.3|391
1606229700000|2020-11-24 14:55:00|6962.9|6961.1|6970|6967|6970.7|6968.3|6962.3|6960.3|354
1606230000000|2020-11-24 15:00:00|6969.3|6966.3|6963.1|6961.3|6969.7|6966.8|6961.9|6959.7|458
1606230300000|2020-11-24 15:05:00|6963.2|6961.4|6961.2|6959.4|6966|6964.2|6961.1|6958.9|373
1606230600000|2020-11-24 15:10:00|6961.3|6959.5|6957.2|6955.4|6961.3|6959.5|6955.7|6953.3|397
1606230900000|2020-11-24 15:15:00|6957.1|6955.3|6958.8|6957|6961.4|6959.6|6955.8|6953.8|347
1606231200000|2020-11-24 15:20:00|6958.7|6956.9|6960.2|6958.4|6960.7|6958.9|6957.5|6955.7|310
1606231500000|2020-11-24 15:25:00|6960.1|6958.3|6958.9|6957.1|6960.7|6958.9|6955.4|6953.6|375
1606231800000|2020-11-24 15:30:00|6958.8|6957|6959.2|6957.4|6960.4|6958.6|6958|6956.2|370
1606232100000|2020-11-24 15:35:00|6959.3|6957.5|6964.9|6963.1|6965.4|6963.6|6958.9|6957.1|406
1606232400000|2020-11-24 15:40:00|6965|6963.2|6970.3|6968.5|6970.4|6968.6|6964.5|6962.7|447
1606232700000|2020-11-24 15:45:00|6970.2|6968.4|6971.2|6969.4|6971.8|6970|6965.5|6963.7|445
1606233000000|2020-11-24 15:50:00|6971.1|6969.3|6969.6|6967.8|6974.3|6972.5|6967.2|6965.4|385
1606233300000|2020-11-24 15:55:00|6970|6968.2|6969.2|6967.4|6970.4|6968.6|6967.4|6965.6|364
1606233600000|2020-11-24 16:00:00|6969.3|6967.5|6975.4|6973.6|6976.3|6974.5|6968.8|6967|327
1606233900000|2020-11-24 16:05:00|6975.8|6974|6972.2|6970.4|6977.3|6975.5|6972.2|6970.4|343
1606234200000|2020-11-24 16:10:00|6972.1|6970.3|6971|6969.2|6972.2|6970.4|6969|6967.2|258
1606234500000|2020-11-24 16:15:00|6971.1|6969.3|6973.5|6971.7|6973.7|6971.9|6970.7|6968.9|270
1606234800000|2020-11-24 16:20:00|6973.4|6971.6|6976.4|6974.6|6976.7|6974.9|6973.4|6971.6|228
1606235100000|2020-11-24 16:25:00|6976.5|6974.7|6973.3|6971.5|6978.3|6976.5|6973.2|6971.4|245
1606235400000|2020-11-24 16:30:00|6973.4|6971.6|6974.1|6972.3|6974.4|6972.6|6972.9|6971.1|313
1606235700000|2020-11-24 16:35:00|6974.2|6972.4|6977.7|6975.9|6979.3|6977.5|6974.2|6972.4|283
1606236000000|2020-11-24 16:40:00|6977.8|6976|6977.1|6975.3|6981.2|6979.4|6976.1|6974.3|291
1606236300000|2020-11-24 16:45:00|6977|6975.2|6974|6972.2|6977.2|6975.4|6972.6|6970.8|311
1606236600000|2020-11-24 16:50:00|6973.9|6972.1|6973.5|6971.7|6974.2|6972.4|6971.5|6969.7|222
1606236900000|2020-11-24 16:55:00|6973.4|6971.6|6973.1|6971.3|6975.7|6973.9|6971.7|6969.9|301
1606237200000|2020-11-24 17:00:00|6973.2|6971.4|6972.1|6970.3|6973.9|6972.1|6971.2|6969.4|264
1606237500000|2020-11-24 17:05:00|6972.2|6970.4|6970.4|6968.6|6973.2|6970.8|6970.2|6968.4|230
1606237800000|2020-11-24 17:10:00|6970.3|6968.5|6968.3|6966.5|6971.1|6969.3|6968.1|6966.3|215
1606238100000|2020-11-24 17:15:00|6968.4|6966.6|6970.2|6968.4|6971.1|6969.3|6968.3|6966.5|183
1606238400000|2020-11-24 17:20:00|6970.5|6968.7|6971.1|6969.3|6972.2|6970.4|6970.1|6968.3|173
1606238700000|2020-11-24 17:25:00|6970.5|6968.7|6970.1|6968.3|6970.9|6969.1|6968.4|6966.6|164
1606239000000|2020-11-24 17:30:00|6970|6968.2|6970|6968.2|6970.1|6968.3|6968.4|6966.6|189
1606239300000|2020-11-24 17:35:00|6970.1|6968.3|6968.7|6966.9|6970.2|6968.4|6967|6965.2|164
1606239600000|2020-11-24 17:40:00|6968.6|6966.8|6968|6966.2|6968.8|6967|6967.1|6965.3|177
1606239900000|2020-11-24 17:45:00|6967.9|6966.1|6969.1|6967.3|6969.3|6967.5|6967.3|6965.5|221
1606240200000|2020-11-24 17:50:00|6969.2|6967.4|6969.1|6967.3|6969.8|6968|6968.8|6967|104
1606240500000|2020-11-24 17:55:00|6969.2|6967.4|6969|6966|6969.7|6967.4|6967.8|6965.9|179
1606240800000|2020-11-24 18:00:00|6969.1|6966.1|6970.1|6968.3|6970.8|6968.3|6968.3|6966|157
1606241100000|2020-11-24 18:05:00|6970|6968.2|6970.9|6969.1|6971.1|6969.3|6970|6968.2|66
1606241400000|2020-11-24 18:10:00|6970.3|6968.5|6971.3|6969.5|6971.6|6969.8|6970|6968.2|128
1606241700000|2020-11-24 18:15:00|6971.2|6969.4|6974.6|6972.8|6974.8|6973|6971.2|6969.4|148
1606242000000|2020-11-24 18:20:00|6974.3|6972.5|6973|6971.2|6975.1|6973.3|6972.8|6971|136
1606242300000|2020-11-24 18:25:00|6973.1|6971.3|6973.5|6971.7|6973.6|6971.8|6970.9|6968.9|163
1606242600000|2020-11-24 18:30:00|6973.4|6971.6|6975|6973.2|6975.5|6973.7|6973.2|6970.7|130
1606242900000|2020-11-24 18:35:00|6974.9|6973.1|6975.7|6973.9|6976.5|6974.7|6973.9|6971.9|116
1606243200000|2020-11-24 18:40:00|6976.1|6974.3|6977|6975.2|6979.2|6977.4|6976|6974.2|157
1606243500000|2020-11-24 18:45:00|6976.9|6975.1|6979.1|6977.3|6979.1|6977.3|6976|6974.2|145
1606243800000|2020-11-24 18:50:00|6979|6977.2|6979.3|6977.5|6979.9|6978.1|6978.1|6976|128
1606244100000|2020-11-24 18:55:00|6979.2|6977.4|6978.2|6976.4|6980.8|6978.4|6978.1|6976.3|113
1606244400000|2020-11-24 19:00:00|6978.1|6976.3|6975.8|6974|6978.1|6976.3|6975.3|6973.5|130
1606244700000|2020-11-24 19:05:00|6976.4|6973.4|6975.3|6973.5|6977.9|6976|6975.3|6973.3|141
1606245000000|2020-11-24 19:10:00|6975.4|6973.6|6977.1|6975.3|6977.2|6975.4|6975.1|6972.8|93
1606245300000|2020-11-24 19:15:00|6977.2|6975.4|6976.7|6974.9|6977.2|6975.4|6976.2|6974|124
1606245600000|2020-11-24 19:20:00|6976.6|6974.8|6976.7|6974.9|6977.2|6975.4|6976.4|6974.6|65
1606245900000|2020-11-24 19:25:00|6976.9|6975.1|6973.8|6972|6977|6975.2|6973.7|6971.9|127
1606246200000|2020-11-24 19:30:00|6973.7|6971.9|6972|6970.2|6973.9|6972.1|6971.2|6968.8|154
1606246500000|2020-11-24 19:35:00|6972.1|6970.3|6974.3|6972.5|6975.1|6973|6972|6969.8|136
1606246800000|2020-11-24 19:40:00|6974.2|6972.4|6973|6971.2|6974.8|6972.8|6972.9|6971.1|122
1606247100000|2020-11-24 19:45:00|6973.1|6971.3|6971.4|6968.4|6973.1|6971.3|6970.9|6968.4|119
1606247400000|2020-11-24 19:50:00|6970.8|6969|6970|6968.2|6971.5|6969.4|6970|6968.2|89
1606247700000|2020-11-24 19:55:00|6970.1|6968.3|6973.9|6972.1|6974.1|6972.1|6969.9|6968.1|352
1606248000000|2020-11-24 20:00:00|6973.8|6972|6970.1|6968.3|6974.8|6972.4|6969.9|6967.8|183
1606248300000|2020-11-24 20:05:00|6970.2|6968.4|6972.9|6971.1|6973|6971.2|6969.3|6967|174
1606248600000|2020-11-24 20:10:00|6972.8|6971|6975.4|6973.6|6975.5|6973.7|6972.8|6971|188
1606248900000|2020-11-24 20:15:00|6975.3|6973.5|6976.2|6974.4|6977.7|6975.5|6974.7|6972.9|182
1606249200000|2020-11-24 20:20:00|6976.1|6974.3|6976.6|6974.8|6977.9|6975.8|6976.1|6973.9|170
1606249500000|2020-11-24 20:25:00|6976.5|6974.7|6976.1|6974.3|6977|6975.2|6975.1|6972.6|135
1606249800000|2020-11-24 20:30:00|6976|6974.2|6977.3|6975.5|6977.8|6975.5|6976|6973.7|168
1606250100000|2020-11-24 20:35:00|6977.1|6975.3|6976.3|6974.5|6978.9|6976.4|6976|6973.8|132
1606250400000|2020-11-24 20:40:00|6976.2|6974.4|6976|6974.2|6976.8|6974.5|6974.6|6972.2|128
1606250700000|2020-11-24 20:45:00|6976.1|6974.3|6977.1|6975.3|6978.3|6975.8|6975.3|6973.2|129
1606251000000|2020-11-24 20:50:00|6977.2|6975.4|6979.8|6976.8|6979.8|6977.7|6976.2|6973.9|204
1606251300000|2020-11-24 20:55:00|6979.9|6976.9|6979.7|6976.7|6980.4|6978.5|6978.5|6976.5|207
1606251600000|2020-11-24 21:00:00|6979.5|6976.5|6977|6975.2|6979.5|6976.8|6974.6|6972.3|245
1606251900000|2020-11-24 21:05:00|6976.9|6975.1|6976.8|6975|6977.9|6976.1|6975.9|6974.1|252
1606252200000|2020-11-24 21:10:00|6976.9|6975.1|6974.9|6973.1|6976.9|6975.1|6974.5|6972.4|281
1606252500000|2020-11-24 21:15:00|6975|6973.2|6972.3|6970.5|6975|6973.2|6972.2|6970.4|191
1606252800000|2020-11-24 21:20:00|6972.4|6970.6|6975.1|6973.3|6975.8|6973.5|6972.2|6970.4|69
1606253100000|2020-11-24 21:25:00|6975.2|6973.4|6977.9|6974.9|6977.9|6975.5|6975.1|6973|101
1606253400000|2020-11-24 21:30:00|6977.8|6974.8|6977.4|6975.6|6977.9|6975.9|6977.1|6974.7|61
1606253700000|2020-11-24 21:35:00|6977.3|6975.5|6978.7|6975.7|6980.8|6978.4|6977.3|6975|97
1606254000000|2020-11-24 21:40:00|6978.8|6975.8|6980.3|6977.3|6980.4|6977.8|6977.5|6975.5|89
1606254300000|2020-11-24 21:45:00|6980.2|6977.2|6982.8|6979.8|6982.8|6980.1|6979.7|6976.7|122
1606254600000|2020-11-24 21:50:00|6982.7|6979.7|6980.6|6977.6|6983.9|6980.9|6979.8|6976.8|209
1606254900000|2020-11-24 21:55:00|6980.7|6977.7|6982.1|6978.1|6982.3|6979.4|6979.2|6975.3|220
1606255200000|2020-11-24 22:00:00|6982.8|6978.8|6979.1|6975.1|6983.3|6979.3|6978.3|6974.3|47
1606255500000|2020-11-24 22:05:00|6978.9|6974.9|6978.3|6974.3|6979.2|6975.2|6977.6|6973.6|93
1606255800000|2020-11-24 22:10:00|6978.2|6974.2|6975.4|6971.4|6980.5|6976.5|6975.3|6971.3|236
1606256100000|2020-11-24 22:15:00|6975.5|6971.5|6972.7|6969.7|6976.4|6972.6|6972.5|6968.9|203
1606256400000|2020-11-24 22:20:00|6972.5|6969.5|6979.6|6975.7|6980.2|6976.8|6972.1|6969.1|250
1606256700000|2020-11-24 22:25:00|6979.7|6975.8|6975.3|6971.3|6980|6976.3|6975.1|6971.1|173
1606257000000|2020-11-24 22:30:00|6975.2|6971.2|6977.4|6973.4|6977.4|6973.4|6975.1|6971.1|168
1606257300000|2020-11-24 22:35:00|6977.3|6973.3|6974.4|6970.4|6977.5|6973.5|6972.4|6968.4|211
1606257600000|2020-11-24 22:40:00|6974.5|6970.5|6976.2|6972.2|6976.4|6972.4|6974.2|6970.2|122
1606257900000|2020-11-24 22:45:00|6976.3|6972.3|6975.9|6971.9|6976.5|6972.5|6975.3|6971.3|117
1606258200000|2020-11-24 22:50:00|6975.8|6971.8|6975.7|6971.7|6976.4|6972.4|6975.4|6971.4|174
1606258500000|2020-11-24 22:55:00|6975.8|6971.8|6973.9|6970.9|6975.8|6971.8|6973.3|6970.1|205
1606258800000|2020-11-24 23:00:00|6974|6971|6974.8|6971.8|6975.9|6972.9|6973.9|6970.9|188
1606259100000|2020-11-24 23:05:00|6975|6972|6978.6|6975.6|6979.3|6976.3|6975|6972|167
1606259400000|2020-11-24 23:10:00|6978.7|6975.7|6975.6|6972.6|6979.3|6976.3|6975.6|6972.6|278
1606259700000|2020-11-24 23:15:00|6975.7|6972.7|6976.7|6973.7|6976.8|6973.8|6975.3|6972.3|261
1606260000000|2020-11-24 23:20:00|6976.6|6973.6|6979.7|6976.7|6979.7|6976.7|6976.5|6973.5|217
1606260300000|2020-11-24 23:25:00|6979.9|6976.9|6979.8|6976.8|6980.7|6978.1|6978.8|6975.8|269
1606260600000|2020-11-24 23:30:00|6979.6|6976.6|6981.4|6978.4|6982.7|6980.2|6979.6|6976.6|216
1606260900000|2020-11-24 23:35:00|6981.5|6978.5|6978.6|6975.6|6983.4|6981.1|6978.5|6975.5|237
1606261200000|2020-11-24 23:40:00|6978.5|6975.5|6977.7|6975.9|6978.5|6975.9|6975.6|6972.7|179
1606261500000|2020-11-24 23:45:00|6977.9|6974.9|6979.9|6976.9|6980.3|6977.9|6976.7|6974.2|121
1606261800000|2020-11-24 23:50:00|6979.8|6976.8|6978|6976.2|6979.9|6977.5|6976.9|6974.6|147
1606262100000|2020-11-24 23:55:00|6978.1|6976.3|6979.7|6976.7|6980.4|6977.6|6977.7|6975.5|187
1606262400000|2020-11-25 00:00:00|6979.8|6976.8|6977.1|6974.1|6980.3|6978|6976|6973.6|220
1606262700000|2020-11-25 00:05:00|6977.2|6974.2|6980.2|6978.4|6981.9|6979.6|6976.5|6974.1|279
1606263000000|2020-11-25 00:10:00|6980.9|6977.9|6980.3|6978.5|6981.8|6979.4|6979.2|6976.7|196
1606263300000|2020-11-25 00:15:00|6980.4|6978.6|6982.3|6980.5|6982.4|6980.6|6980.1|6978|228
1606263600000|2020-11-25 00:20:00|6982.4|6980.6|6981.3|6979.5|6982.6|6980.8|6980.9|6978.8|245
1606263900000|2020-11-25 00:25:00|6981.4|6979.6|6981.2|6978.2|6982.4|6980.6|6980.1|6978.2|216
1606264200000|2020-11-25 00:30:00|6980.9|6977.9|6980.4|6978.6|6982.2|6980.2|6980.2|6977.8|202
1606264500000|2020-11-25 00:35:00|6980.5|6978.7|6979.2|6977.4|6980.5|6978.7|6978.5|6976.4|148
1606264800000|2020-11-25 00:40:00|6979.3|6977.5|6976|6974.2|6979.9|6977.5|6975.3|6973.5|199
1606265100000|2020-11-25 00:45:00|6975.7|6973.9|6977|6974|6977.3|6974.9|6975.5|6973.3|219
1606265400000|2020-11-25 00:50:00|6976.9|6973.9|6977.1|6974.1|6977.3|6974.8|6975.3|6972.8|270
1606265700000|2020-11-25 00:55:00|6977.7|6974.7|6975.2|6973.4|6977.9|6975.7|6974.7|6972.3|224
1606266000000|2020-11-25 01:00:00|6975.3|6973.5|6974.1|6971.1|6976|6973.7|6973.6|6971.1|266
1606266300000|2020-11-25 01:05:00|6974.2|6971.2|6977.3|6975.5|6977.9|6975.5|6974|6971.2|232
1606266600000|2020-11-25 01:10:00|6977.2|6975.4|6976.8|6973.8|6978.1|6976.3|6975|6972.7|193
1606266900000|2020-11-25 01:15:00|6976.7|6973.7|6977.9|6976.1|6979.3|6977|6975.8|6973.1|261
1606267200000|2020-11-25 01:20:00|6977.7|6975.9|6977.1|6975.3|6978.4|6976.6|6976.7|6974.4|211
1606267500000|2020-11-25 01:25:00|6977.2|6975.4|6976.2|6974.4|6977.6|6975.8|6975.2|6973.4|238
1606267800000|2020-11-25 01:30:00|6976.1|6974.3|6974.8|6973|6976.9|6975|6974.1|6971.8|266
1606268100000|2020-11-25 01:35:00|6974.9|6973.1|6977.3|6975.5|6977.4|6975.6|6974.4|6972.6|236
1606268400000|2020-11-25 01:40:00|6977.4|6975.6|6976.7|6974.9|6978.9|6977.1|6976.1|6973.8|251
1606268700000|2020-11-25 01:45:00|6976.5|6974.7|6976.2|6974.4|6977.1|6974.9|6976.1|6973.8|169
1606269000000|2020-11-25 01:50:00|6976.3|6974.5|6975.2|6973.4|6977.1|6975.3|6974.5|6972.2|274
1606269300000|2020-11-25 01:55:00|6975.1|6973.3|6975.3|6973.5|6976|6974|6974.3|6972|198
1606269600000|2020-11-25 02:00:00|6975.4|6973.6|6972.9|6971.1|6976.5|6974.5|6971.4|6969.2|276
1606269900000|2020-11-25 02:05:00|6972.8|6971|6975|6973.2|6975.1|6973.3|6972.6|6970.4|207
1606270200000|2020-11-25 02:10:00|6974.6|6972.8|6975.4|6973.6|6977.8|6975.4|6974.6|6972.8|263
1606270500000|2020-11-25 02:15:00|6975.6|6973.8|6977.8|6976|6978.3|6976.2|6974.8|6973|297
1606270800000|2020-11-25 02:20:00|6978.1|6976.3|6980|6977|6980.1|6977.9|6977.4|6975.3|220
1606271100000|2020-11-25 02:25:00|6980.1|6977.1|6980|6977|6980.7|6978.9|6979.4|6976.9|182
1606271400000|2020-11-25 02:30:00|6979.9|6976.9|6983.3|6981.5|6985.1|6982.7|6979.3|6976.9|255
1606271700000|2020-11-25 02:35:00|6983.4|6981.6|6983.6|6981.8|6985.9|6984|6982.2|6980|266
1606272000000|2020-11-25 02:40:00|6983.5|6981.7|6982.2|6980.4|6984.3|6981.9|6981.8|6979.4|155
1606272300000|2020-11-25 02:45:00|6982.1|6980.3|6981.9|6978.9|6982.7|6980.5|6980.7|6977.7|156
1606272600000|2020-11-25 02:50:00|6981.8|6978.8|6979.8|6976.8|6982.4|6979.9|6979.3|6976.8|206
1606272900000|2020-11-25 02:55:00|6979.9|6976.9|6985.4|6983.6|6985.4|6983.6|6978.5|6976.1|311
1606273200000|2020-11-25 03:00:00|6985.5|6983.7|6985.5|6983.7|6987.1|6984.8|6985.3|6982.8|295
1606273500000|2020-11-25 03:05:00|6985.6|6983.8|6987.2|6985.4|6987.3|6985.5|6984.2|6981.9|209
1606273800000|2020-11-25 03:10:00|6987.1|6985.3|6989.5|6987.7|6990.3|6988.5|6986.8|6985|200
1606274100000|2020-11-25 03:15:00|6989.4|6987.6|6985.5|6983.7|6989.5|6987.7|6985.1|6982.9|202
1606274400000|2020-11-25 03:20:00|6985.6|6983.8|6985.9|6984.1|6987.1|6984.8|6985.2|6982.9|202
1606274700000|2020-11-25 03:25:00|6986|6984.2|6986.5|6984.7|6987.4|6985.6|6985.5|6983.6|172
1606275000000|2020-11-25 03:30:00|6986.4|6984.6|6985.5|6983.7|6988.8|6986.5|6985.5|6983.2|213
1606275300000|2020-11-25 03:35:00|6985.3|6983.5|6986.3|6984.5|6986.9|6984.7|6984.3|6982.1|348
1606275600000|2020-11-25 03:40:00|6986.2|6984.4|6984.6|6982.8|6986.3|6984.5|6982.7|6980|275
1606275900000|2020-11-25 03:45:00|6984.5|6982.7|6986.3|6984.5|6987|6984.8|6984.4|6982.6|182
1606276200000|2020-11-25 03:50:00|6986.4|6984.6|6986.7|6984.9|6987.4|6985.6|6986.3|6983.9|180
1606276500000|2020-11-25 03:55:00|6986.6|6984.8|6984.3|6982.5|6987.1|6984.9|6984.1|6981.7|205
1606276800000|2020-11-25 04:00:00|6984.7|6982.9|6984.4|6982.6|6985.3|6983.5|6983.4|6981.6|168
1606277100000|2020-11-25 04:05:00|6984.8|6983|6984.2|6982.4|6986.5|6984.1|6984.2|6981.9|164
1606277400000|2020-11-25 04:10:00|6984.1|6982.3|6984.4|6982.6|6985.3|6983.3|6983.3|6980.9|216
1606277700000|2020-11-25 04:15:00|6984.3|6982.5|6983.3|6981.5|6984.7|6982.9|6983.2|6981.4|162
1606278000000|2020-11-25 04:20:00|6983.2|6981.4|6984.5|6982.7|6984.8|6983|6983.1|6981.3|199
1606278300000|2020-11-25 04:25:00|6984.4|6982.6|6984.6|6982.8|6984.9|6983.1|6984.1|6981.8|162
1606278600000|2020-11-25 04:30:00|6985.2|6982.2|6984.2|6982.4|6985.3|6982.9|6983.4|6981.6|157
1606278900000|2020-11-25 04:35:00|6984.3|6982.5|6984.3|6982.5|6985.1|6983.3|6984|6981.7|89
1606279200000|2020-11-25 04:40:00|6984.4|6982.6|6980.2|6978.4|6985|6982.6|6979.9|6977.8|270
1606279500000|2020-11-25 04:45:00|6980.3|6978.5|6980.2|6978.4|6980.6|6978.6|6979.5|6977.4|137
1606279800000|2020-11-25 04:50:00|6980.3|6978.5|6984.4|6982.6|6986.1|6983.8|6980.3|6978|229
1606280100000|2020-11-25 04:55:00|6985|6982|6983.9|6980.9|6985|6982.5|6982.4|6980|127
1606280400000|2020-11-25 05:00:00|6983.8|6980.8|6982.6|6980.8|6984.1|6982|6980.6|6978.7|254
1606280700000|2020-11-25 05:05:00|6982.5|6980.7|6981.5|6979.7|6982.7|6980.9|6981.5|6979.4|221
1606281000000|2020-11-25 05:10:00|6981.6|6979.8|6980.2|6978.4|6982.5|6980.7|6980.1|6977.8|163
1606281300000|2020-11-25 05:15:00|6980.1|6978.3|6980.2|6978.4|6981|6978.6|6979.2|6977.4|150
1606281600000|2020-11-25 05:20:00|6980.1|6978.3|6979.3|6977.5|6980.6|6978.8|6979|6977|194
1606281900000|2020-11-25 05:25:00|6979.4|6977.6|6979.4|6977.6|6980.3|6978.5|6979.1|6976.9|185
1606282200000|2020-11-25 05:30:00|6979.3|6977.5|6980.3|6978.5|6980.9|6978.8|6979|6977|217
1606282500000|2020-11-25 05:35:00|6980.7|6978.9|6977.5|6975.7|6980.7|6978.9|6977.5|6975.7|183
1606282800000|2020-11-25 05:40:00|6977.6|6975.8|6975.3|6973.5|6978.6|6976.8|6975.3|6973.5|202
1606283100000|2020-11-25 05:45:00|6975.4|6973.6|6974.2|6972.4|6976.3|6974.5|6974|6972.1|262
1606283400000|2020-11-25 05:50:00|6974.1|6972.3|6967.1|6965.3|6976|6973.8|6966.6|6964.6|369
1606283700000|2020-11-25 05:55:00|6967|6965.2|6966.6|6964.8|6969|6967.2|6965.5|6963.7|258
1606284000000|2020-11-25 06:00:00|6966.7|6964.9|6969.5|6967.7|6972.5|6970.7|6966.7|6964.9|316
1606284300000|2020-11-25 06:05:00|6969.6|6967.8|6968.7|6966.9|6971.1|6968.9|6967.8|6965.4|276
1606284600000|2020-11-25 06:10:00|6968.8|6967|6967.8|6966|6969.3|6967.5|6967.5|6965.4|195
1606284900000|2020-11-25 06:15:00|6968.2|6966.4|6966.4|6964.6|6968.5|6966.6|6965.5|6963.7|248
1606285200000|2020-11-25 06:20:00|6966.5|6964.7|6963.9|6960.9|6967|6964.9|6963.2|6960.9|216
1606285500000|2020-11-25 06:25:00|6962.9|6961.1|6963.4|6961.6|6964|6962.2|6961.3|6959.5|258
1606285800000|2020-11-25 06:30:00|6963.3|6961.5|6965.1|6962.1|6967.5|6965.3|6963.3|6960.9|269
1606286100000|2020-11-25 06:35:00|6964.5|6962.7|6961.9|6960.1|6965.5|6963.4|6961.7|6959.3|323
1606286400000|2020-11-25 06:40:00|6961.7|6959.9|6963.3|6961.5|6963.3|6961.5|6961.3|6958.9|261
1606286700000|2020-11-25 06:45:00|6963.2|6961.4|6963.7|6961.9|6964.9|6962.7|6962.3|6959.8|202
1606287000000|2020-11-25 06:50:00|6963.6|6961.8|6965.8|6962.8|6965.9|6963.5|6963.4|6961.1|211
1606287300000|2020-11-25 06:55:00|6965|6963.2|6964|6961|6965.7|6963.4|6963.3|6960.9|155
1606287600000|2020-11-25 07:00:00|6963.7|6962.2|6965.8|6964|6967|6965.2|6963.2|6960.8|334
1606287900000|2020-11-25 07:05:00|6965.7|6963.9|6964.8|6963|6967.1|6965.3|6964.6|6962.8|188
1606288200000|2020-11-25 07:10:00|6965.2|6963.4|6967.4|6965.6|6968.3|6966.5|6964.2|6962.4|267
1606288500000|2020-11-25 07:15:00|6967.3|6965.5|6966.7|6964.9|6967.7|6965.6|6965.6|6963.8|233
1606288800000|2020-11-25 07:20:00|6966.8|6965|6966.4|6964.6|6968.8|6967|6964.8|6963|216
1606289100000|2020-11-25 07:25:00|6966.5|6964.7|6966.7|6964.9|6967.9|6966.1|6964.7|6962.9|231
1606289400000|2020-11-25 07:30:00|6966.6|6964.8|6966.2|6964.4|6966.7|6964.9|6965|6963.2|219
1606289700000|2020-11-25 07:35:00|6966.1|6964.3|6972.2|6970.4|6972.2|6970.4|6965.2|6963.4|358
1606290000000|2020-11-25 07:40:00|6972.1|6970.3|6968.2|6966.4|6972.1|6970.3|6968.1|6966.3|276
1606290300000|2020-11-25 07:45:00|6967.8|6966|6968.3|6966.5|6969.9|6967.7|6966.1|6963.8|286
1606290600000|2020-11-25 07:50:00|6968.4|6966.6|6972.4|6970.6|6972.4|6970.6|6968.3|6966|255
1606290900000|2020-11-25 07:55:00|6972.3|6970.5|6971.4|6969.6|6975.3|6973.5|6970.5|6968.7|298
1606291200000|2020-11-25 08:00:00|6971.3|6969.5|6974.1|6972.3|6976.1|6974.3|6970.3|6968.5|386
1606291500000|2020-11-25 08:05:00|6974|6972.2|6976.8|6975|6977.6|6975.7|6972.7|6970.9|381
1606291800000|2020-11-25 08:10:00|6976.4|6974.6|6979|6976|6981.1|6978.6|6976.1|6973.9|403
1606292100000|2020-11-25 08:15:00|6978.5|6976.7|6977.4|6975.6|6983.5|6981.1|6977.3|6975.5|359
1606292400000|2020-11-25 08:20:00|6977.3|6975.5|6977.2|6975.4|6979.5|6977.7|6973.1|6971.3|420
1606292700000|2020-11-25 08:25:00|6977.4|6975.6|6974.8|6973|6978.7|6976.9|6974.3|6971.9|404
1606293000000|2020-11-25 08:30:00|6974.9|6973.1|6978.4|6976.6|6979.4|6977.6|6974.2|6972.4|342
1606293300000|2020-11-25 08:35:00|6978.3|6976.5|6975.5|6973.7|6979|6977.2|6975.2|6973.4|274
1606293600000|2020-11-25 08:40:00|6975.6|6973.8|6974.7|6972.9|6976.4|6974.6|6973.3|6971.5|314
1606293900000|2020-11-25 08:45:00|6974.8|6973|6971.5|6969.7|6975.1|6973|6971.2|6969.4|246
1606294200000|2020-11-25 08:50:00|6971.4|6969.6|6972.5|6970.7|6974.6|6972.8|6970.6|6968.8|307
1606294500000|2020-11-25 08:55:00|6972.4|6970.6|6972.9|6971.1|6976.3|6974.5|6971.3|6969.5|301
1606294800000|2020-11-25 09:00:00|6972.7|6970.9|6973.4|6971.6|6976|6974.2|6972.1|6970.3|316
1606295100000|2020-11-25 09:05:00|6973.3|6971.5|6974.8|6973|6975.2|6973.4|6971.8|6970|221
1606295400000|2020-11-25 09:10:00|6975.1|6973.3|6975.4|6973.6|6976.8|6975|6973.1|6970.8|253
1606295700000|2020-11-25 09:15:00|6975.3|6973.5|6975.1|6973.3|6977|6974.7|6973.2|6971.4|276
1606296000000|2020-11-25 09:20:00|6975.2|6973.4|6973.4|6971.6|6975.2|6973.4|6972.2|6970.4|326
1606296300000|2020-11-25 09:25:00|6973.5|6971.7|6970.4|6967.4|6973.5|6971.7|6966.6|6964.7|400
1606296600000|2020-11-25 09:30:00|6969.8|6968|6972.4|6970.6|6975.4|6973.1|6968.9|6967.1|354
1606296900000|2020-11-25 09:35:00|6972.3|6970.5|6973.2|6971.4|6974.1|6971.9|6970.5|6968.7|235
1606297200000|2020-11-25 09:40:00|6973.1|6971.3|6971.2|6969.4|6973.1|6971.3|6969.7|6967.9|212
1606297500000|2020-11-25 09:45:00|6971.1|6969.3|6975.3|6973.5|6975.4|6973.6|6971|6969.2|222
1606297800000|2020-11-25 09:50:00|6975.4|6973.6|6978.3|6976.5|6978.5|6976.7|6974.4|6972.6|270
1606298100000|2020-11-25 09:55:00|6978.4|6976.6|6980.6|6978.8|6980.7|6978.8|6977.4|6975.6|216
1606298400000|2020-11-25 10:00:00|6980.7|6978.9|6980.7|6978.9|6982.5|6980.7|6979.2|6976.9|224
1606298700000|2020-11-25 10:05:00|6980.9|6979.1|6981.3|6979.5|6981.6|6979.8|6978.4|6976.6|189
1606299000000|2020-11-25 10:10:00|6981.2|6979.4|6980.6|6978.8|6982.2|6980.4|6980|6978.2|198
1606299300000|2020-11-25 10:15:00|6980.5|6978.7|6978.7|6976.9|6980.6|6978.8|6977.5|6975.7|250
1606299600000|2020-11-25 10:20:00|6978.8|6977|6980.5|6978.7|6981|6979.1|6977.7|6975.9|189
1606299900000|2020-11-25 10:25:00|6980.4|6978.6|6980.7|6978.9|6983.2|6980.9|6979.9|6978|296
1606300200000|2020-11-25 10:30:00|6980.6|6978.8|6979|6977.2|6984.3|6981.9|6979|6976.7|347
1606300500000|2020-11-25 10:35:00|6979.1|6977.3|6979.1|6977.3|6980.5|6978.7|6978.3|6976.3|228
1606300800000|2020-11-25 10:40:00|6979.2|6977.4|6977.4|6975.6|6979.2|6977.4|6976.2|6974.4|152
1606301100000|2020-11-25 10:45:00|6977.3|6975.5|6976.7|6974.9|6978.8|6977|6975.4|6973.6|219
1606301400000|2020-11-25 10:50:00|6976.8|6975|6974.5|6972.7|6976.8|6975|6971.8|6970|259
1606301700000|2020-11-25 10:55:00|6974.4|6972.6|6973.9|6972.1|6974.9|6972.9|6972.4|6970.6|266
1606302000000|2020-11-25 11:00:00|6973.8|6972|6974.9|6973.1|6975.8|6974|6972.5|6970.5|231
1606302300000|2020-11-25 11:05:00|6974.8|6973|6971.1|6969.3|6975.2|6973.1|6970.4|6968.6|303
1606302600000|2020-11-25 11:10:00|6971.2|6969.4|6972.6|6970.8|6973.3|6971|6969.5|6967.3|341
1606302900000|2020-11-25 11:15:00|6972.5|6970.7|6971.7|6969.9|6972.6|6970.8|6970.2|6968.4|182
1606303200000|2020-11-25 11:20:00|6971.6|6969.8|6972.1|6970.3|6974|6972.2|6971|6969.2|265
1606303500000|2020-11-25 11:25:00|6972|6970.2|6972.9|6971.1|6973.6|6971.8|6970.9|6969.1|207
1606303800000|2020-11-25 11:30:00|6972.8|6971|6974.7|6972.9|6975.2|6973.4|6972.2|6970.4|196
1606304100000|2020-11-25 11:35:00|6974.8|6973|6974.5|6972.7|6975.5|6973.3|6973.2|6971.4|220
1606304400000|2020-11-25 11:40:00|6974.4|6972.6|6976.6|6974.8|6976.9|6975.1|6973.7|6971.9|197
1606304700000|2020-11-25 11:45:00|6976.5|6974.7|6976.1|6974.3|6978.4|6976.6|6974.8|6973|225
1606305000000|2020-11-25 11:50:00|6976.2|6974.4|6977.2|6975.4|6978|6976.2|6976.1|6974.3|205
1606305300000|2020-11-25 11:55:00|6977.1|6975.3|6975.8|6972.8|6977.4|6975.6|6974.6|6972.8|165
1606305600000|2020-11-25 12:00:00|6975.9|6972.9|6977.4|6975.6|6978.9|6977.1|6974.6|6972.8|245
1606305900000|2020-11-25 12:05:00|6977.3|6975.5|6976.4|6974.6|6978.1|6976.3|6975.9|6974.1|201
1606306200000|2020-11-25 12:10:00|6976.5|6974.7|6976.1|6974.3|6977.8|6976|6976.1|6974.3|207
1606306500000|2020-11-25 12:15:00|6976|6974.2|6979.4|6977.6|6979.4|6977.6|6976|6974.2|185
1606306800000|2020-11-25 12:20:00|6979.3|6977.5|6979.9|6978.1|6980.4|6978.6|6978.1|6976.3|238
1606307100000|2020-11-25 12:25:00|6979.8|6978|6982.3|6980.5|6983.4|6981.6|6979.2|6977.4|263
1606307400000|2020-11-25 12:30:00|6982.4|6980.6|6979.7|6977.9|6982.7|6980.6|6979.6|6977.8|193
1606307700000|2020-11-25 12:35:00|6979.6|6977.8|6978.9|6977.1|6980.8|6979|6977.5|6975.7|224
1606308000000|2020-11-25 12:40:00|6978.8|6977|6979.2|6977.4|6980.1|6978.3|6978.3|6976.5|225
1606308300000|2020-11-25 12:45:00|6979.3|6977.5|6981.7|6979.9|6984.2|6982.4|6979.3|6977.5|273
1606308600000|2020-11-25 12:50:00|6982.7|6979.7|6979.8|6978|6982.7|6980.2|6979.5|6977.7|236
1606308900000|2020-11-25 12:55:00|6979.9|6978.1|6982.3|6980.5|6982.8|6981|6979.5|6977.7|205
1606309200000|2020-11-25 13:00:00|6982.2|6980.4|6983.8|6982|6987|6985.2|6982.2|6980.4|290
1606309500000|2020-11-25 13:05:00|6983.7|6981.9|6982.4|6980.6|6984.3|6982.5|6982.3|6980.5|203
1606309800000|2020-11-25 13:10:00|6982.5|6980.7|6980|6978.2|6982.8|6981|6979.6|6977.8|253
1606310100000|2020-11-25 13:15:00|6980.1|6978.3|6981|6979.2|6983.2|6981.4|6979.8|6978|262
1606310400000|2020-11-25 13:20:00|6981.2|6979.4|6987.4|6985.6|6987.5|6985.7|6981.1|6979.3|321
1606310700000|2020-11-25 13:25:00|6987.3|6985.5|6987.4|6983.5|6988|6986.2|6985.8|6983.1|204
1606311000000|2020-11-25 13:30:00|6987.2|6983.7|6988.3|6986.5|6991.4|6989.6|6986.3|6983|312
1606311300000|2020-11-25 13:35:00|6988.2|6986.4|6987.4|6985.6|6988.6|6986.8|6983.5|6981.7|344
1606311600000|2020-11-25 13:40:00|6987|6985.2|6984.6|6982.8|6987.5|6985.7|6984.6|6982.8|319
1606311900000|2020-11-25 13:45:00|6984.7|6982.9|6982.8|6981|6985.3|6983.5|6981.4|6979.3|308
1606312200000|2020-11-25 13:50:00|6982.7|6980.9|6983.9|6982.1|6985.3|6983.5|6982.4|6980.6|283
1606312500000|2020-11-25 13:55:00|6984|6982.2|6986|6984.2|6987|6985.2|6982.9|6981.1|314
1606312800000|2020-11-25 14:00:00|6986.2|6984.4|6988.4|6986.6|6989|6987.1|6984.3|6982.5|342
1606313100000|2020-11-25 14:05:00|6988.3|6986.5|6993|6991.2|6993.9|6991.6|6987.5|6985.7|333
1606313400000|2020-11-25 14:10:00|6992.9|6991.1|6991.3|6989.5|6993.6|6991.8|6989.3|6987.5|293
1606313700000|2020-11-25 14:15:00|6991.4|6989.6|6992.6|6990.8|6992.9|6991.1|6990.5|6988.7|276
1606314000000|2020-11-25 14:20:00|6992.5|6990.7|6991.1|6989.3|6993.6|6991.8|6988.9|6987.1|244
1606314300000|2020-11-25 14:25:00|6991|6989.2|6989.7|6987.9|6991.4|6989.6|6988.8|6987|291
1606314600000|2020-11-25 14:30:00|6989.8|6988|6988.2|6986.4|6991.6|6989.6|6986.3|6984.5|392
1606314900000|2020-11-25 14:35:00|6987.9|6986.1|6988.2|6986.4|6990.3|6988.5|6987.4|6985.6|327
1606315200000|2020-11-25 14:40:00|6988.1|6986.3|6995.5|6993.7|6996.4|6994.6|6988.1|6986.3|374
1606315500000|2020-11-25 14:45:00|6995.6|6993.8|6996.3|6994.5|6999.3|6997.5|6993.9|6992.1|387
1606315800000|2020-11-25 14:50:00|6996.2|6994.4|6993.5|6991.7|7000.1|6998.3|6993|6991.2|381
1606316100000|2020-11-25 14:55:00|6993.3|6991.5|6992.5|6989.5|6995.4|6993|6990.2|6988.4|298
1606316400000|2020-11-25 15:00:00|6993|6990|6985.3|6983.5|6993.4|6990.4|6984.5|6982.7|418
1606316700000|2020-11-25 15:05:00|6984.7|6982.9|6989.5|6987.7|6989.5|6987.7|6983.5|6981.1|441
1606317000000|2020-11-25 15:10:00|6989.4|6987.6|6992.6|6990.8|6994.1|6992.3|6988.1|6986.3|408
1606317300000|2020-11-25 15:15:00|6992.5|6990.7|6993.3|6991.5|6997.2|6995.4|6991.5|6989.5|375
1606317600000|2020-11-25 15:20:00|6993.4|6991.6|6993.6|6991.8|6995.5|6993.2|6989.2|6987.4|412
1606317900000|2020-11-25 15:25:00|6994.2|6992.4|6992.4|6990.6|6996|6993.6|6992.3|6989.9|403
1606318200000|2020-11-25 15:30:00|6992.7|6990.9|6993.6|6991.8|6994.4|6992.4|6991.7|6989.3|452
1606318500000|2020-11-25 15:35:00|6993.4|6991.6|6998.7|6996.9|6999.4|6997.5|6992.7|6990.2|463
1606318800000|2020-11-25 15:40:00|6998.9|6997.1|7000|6998.2|7001.1|6999.3|6996.4|6994.6|394
1606319100000|2020-11-25 15:45:00|6999.9|6998.1|6996.9|6995.1|7002.6|7000.8|6996.2|6994.4|357
1606319400000|2020-11-25 15:50:00|6997.2|6995.4|6996.6|6994.8|7002|7000.2|6996.6|6994.8|308
1606319700000|2020-11-25 15:55:00|6997.2|6994.2|6995.5|6993.7|6998.5|6996.7|6991.6|6989.8|477
1606320000000|2020-11-25 16:00:00|6995.8|6994|6998.5|6996.7|6999.5|6997.7|6993.9|6992.1|441
1606320300000|2020-11-25 16:05:00|6998.4|6996.6|7000.5|6998.7|7001.6|6999.4|6997.4|6995.6|252
1606320600000|2020-11-25 16:10:00|7000.4|6998.6|7002.6|7000.8|7003.2|7000.9|6999.7|6997.9|253
1606320900000|2020-11-25 16:15:00|7002.7|7000.9|7000.8|6999|7004.3|7002|7000.1|6998.3|235
1606321200000|2020-11-25 16:20:00|7001.1|6999.3|7004.4|7002.6|7004.4|7002.6|7000.8|6998.5|231
1606321500000|2020-11-25 16:25:00|7004.1|7002.3|7006.2|7004.4|7006.6|7004.5|7003.5|7001.7|190
1606321800000|2020-11-25 16:30:00|7006.1|7004.3|7003.3|7001.5|7006.6|7004.8|7003.2|7001.2|273
1606322100000|2020-11-25 16:35:00|7003.2|7001.4|7005.1|7003.3|7005.6|7003.8|7002.4|7000.6|254
1606322400000|2020-11-25 16:40:00|7005.3|7003.5|7002.5|7000.7|7005.8|7004|7002.3|7000.5|271
1606322700000|2020-11-25 16:45:00|7002.6|7000.8|7005.5|7003.7|7005.8|7004|7002.6|7000.4|219
1606323000000|2020-11-25 16:50:00|7005.9|7004.1|7004.8|7003|7006.5|7004.7|7004.7|7002.9|265
1606323300000|2020-11-25 16:55:00|7004.6|7002.8|7006.7|7004.9|7008.4|7006.6|7003.5|7001.7|265
1606323600000|2020-11-25 17:00:00|7006.8|7005|7008.9|7007.1|7010.4|7008.6|7006.8|7004.9|309
1606323900000|2020-11-25 17:05:00|7009.2|7007.4|7008.5|7006.7|7013.7|7011|7008.4|7006.6|285
1606324200000|2020-11-25 17:10:00|7008.4|7006.6|7008.4|7006.6|7009.2|7007.4|7007.1|7005.3|248
1606324500000|2020-11-25 17:15:00|7008.5|7006.7|7009.8|7008|7009.8|7008|7007.2|7005.4|193
1606324800000|2020-11-25 17:20:00|7009.7|7007.9|7008.5|7006.7|7010.8|7009|7008.2|7006.4|195
1606325100000|2020-11-25 17:25:00|7008.6|7006.8|7008.7|7006.9|7010.4|7008.6|7008.4|7006.3|179
1606325400000|2020-11-25 17:30:00|7008.6|7006.8|7010|7008.2|7011|7009.2|7008.4|7006.6|193
1606325700000|2020-11-25 17:35:00|7010.1|7008.3|7010.6|7008.8|7011.2|7009.4|7009.4|7007.3|208
1606326000000|2020-11-25 17:40:00|7011|7009.2|7011.3|7009.5|7012.8|7011|7011|7009.2|168
1606326300000|2020-11-25 17:45:00|7011.2|7009.4|7011.1|7009.3|7011.9|7010.1|7010.4|7008.6|171
1606326600000|2020-11-25 17:50:00|7011|7009.2|7011.2|7009.4|7011.3|7009.5|7010.2|7008.4|169
1606326900000|2020-11-25 17:55:00|7011.3|7009.5|7010.6|7008.8|7012.3|7010.5|7010.1|7008.3|126
1606327200000|2020-11-25 18:00:00|7010.7|7008.9|7011.8|7008.8|7012|7010.1|7010.7|7008.1|156
1606327500000|2020-11-25 18:05:00|7011.2|7009.4|7012.1|7010.3|7012.6|7010.4|7011|7008.7|122
1606327800000|2020-11-25 18:10:00|7012|7010.2|7012|7010.2|7013.6|7011.3|7011.8|7009.4|103
1606328100000|2020-11-25 18:15:00|7012.1|7010.3|7014.1|7012.3|7014.8|7012.4|7011.3|7009.2|123
1606328400000|2020-11-25 18:20:00|7014|7012.2|7014.1|7012.3|7014.8|7012.5|7013.4|7011.6|116
1606328700000|2020-11-25 18:25:00|7013.8|7012|7014.3|7012.5|7015.3|7013.5|7013.8|7011.3|105
1606329000000|2020-11-25 18:30:00|7014.4|7012.6|7015.1|7013.3|7015.8|7014|7014.3|7012.3|124
1606329300000|2020-11-25 18:35:00|7015|7013.2|7013.3|7011.5|7015.7|7013.8|7013.3|7011.3|118
1606329600000|2020-11-25 18:40:00|7013.1|7011.3|7013.6|7011.8|7013.6|7011.8|7011.6|7009.8|163
1606329900000|2020-11-25 18:45:00|7013.5|7011.7|7014.2|7012.4|7015.6|7013|7012.8|7010.7|130
1606330200000|2020-11-25 18:50:00|7014.1|7012.3|7015|7012|7015|7013|7013.4|7011.6|108
1606330500000|2020-11-25 18:55:00|7014.9|7011.9|7012.8|7009.8|7014.9|7012.5|7012.5|7009.5|152
1606330800000|2020-11-25 19:00:00|7012.7|7009.7|7013.5|7010.5|7016.5|7014.1|7010.8|7008.3|266
1606331100000|2020-11-25 19:05:00|7012.3|7010.6|7010.2|7008.4|7013.9|7011.5|7009.8|7008|205
1606331400000|2020-11-25 19:10:00|7010.1|7008.3|7007.1|7005.3|7010.2|7008.4|7006.8|7004.8|225
1606331700000|2020-11-25 19:15:00|7007.2|7005.4|7009.7|7007.9|7010.2|7008.4|7007.1|7005.3|158
1606332000000|2020-11-25 19:20:00|7010.1|7008.3|7011.5|7009.7|7011.9|7009.7|7010.1|7008.3|143
1606332300000|2020-11-25 19:25:00|7011.4|7009.6|7010.8|7009|7012.6|7010.7|7010.7|7008.9|112
1606332600000|2020-11-25 19:30:00|7011|7009.2|7010.1|7008.3|7013|7011.2|7009.6|7007.7|192
1606332900000|2020-11-25 19:35:00|7010.2|7008.4|7008.4|7006.6|7010.8|7008.5|7007.7|7005.9|207
1606333200000|2020-11-25 19:40:00|7009|7006|7009.3|7007.5|7010.7|7008.4|7008.4|7006|191
1606333500000|2020-11-25 19:45:00|7009.2|7007.4|7010.5|7008.7|7011|7009.2|7008.7|7006.9|199
1606333800000|2020-11-25 19:50:00|7010.6|7008.8|7013.1|7011.3|7013.3|7011.5|7010.5|7008.7|161
1606334100000|2020-11-25 19:55:00|7013.2|7011.4|7010.5|7008.7|7014.9|7012.4|7010.5|7008.7|167
1606334400000|2020-11-25 20:00:00|7010.6|7008.8|7011.7|7009.9|7011.9|7010|7008.4|7006.1|153
1606334700000|2020-11-25 20:05:00|7011.6|7009.8|7010.2|7008.4|7011.7|7009.9|7010.1|7008.3|114
1606335000000|2020-11-25 20:10:00|7010.1|7008.3|7012.2|7010.4|7012.4|7010.6|7010.1|7008.3|91
1606335300000|2020-11-25 20:15:00|7012.1|7010.3|7012.6|7010.8|7012.7|7010.9|7011.4|7009.6|194
1606335600000|2020-11-25 20:20:00|7012.5|7010.7|7014.3|7012.5|7014.7|7012.9|7012.3|7010.5|192
1606335900000|2020-11-25 20:25:00|7014.2|7012.4|7015.8|7014|7016|7014|7014.2|7012.3|150
1606336200000|2020-11-25 20:30:00|7015.6|7013.8|7013.5|7011.7|7015.7|7013.9|7013.4|7011.6|191
1606336500000|2020-11-25 20:35:00|7013.4|7011.6|7010.4|7008.6|7013.5|7011.7|7009.8|7007.9|164
1606336800000|2020-11-25 20:40:00|7010.3|7008.5|7010.6|7008.8|7011.6|7009.8|7009.8|7008|136
1606337100000|2020-11-25 20:45:00|7010.5|7008.7|7010.2|7008.4|7011.5|7009.7|7009.8|7007.5|112
1606337400000|2020-11-25 20:50:00|7010|7008.2|7011.4|7009.6|7012|7010.2|7009.5|7007.7|220
1606337700000|2020-11-25 20:55:00|7011.5|7009.7|7011.5|7009.7|7012|7010.2|7010.6|7008.8|177
1606338000000|2020-11-25 21:00:00|7011.6|7009.8|7011.7|7009.9|7012|7010.2|7011.3|7009.5|112
1606338300000|2020-11-25 21:05:00|7011.8|7010|7009.4|7007.6|7011.9|7010.1|7009.3|7007.5|118
1606338600000|2020-11-25 21:10:00|7009.5|7007.7|7009.3|7007.5|7010.1|7008|7009.2|7006.8|81
1606338900000|2020-11-25 21:15:00|7009.4|7007.6|7008.3|7006.5|7010.1|7007.6|7008.1|7005.7|84
1606339200000|2020-11-25 21:20:00|7008.2|7006.4|7008.9|7005.9|7009.1|7006.6|7008.1|7005.7|62
1606339500000|2020-11-25 21:25:00|7008.4|7006.6|7009.6|7007.8|7010.1|7007.8|7008.3|7005.8|75
1606339800000|2020-11-25 21:30:00|7009.7|7007.9|7009.9|7006.9|7010.4|7008.2|7009.1|7006.7|92
1606340100000|2020-11-25 21:35:00|7009.2|7007.4|7008.2|7006.4|7009.9|7007.5|7007.7|7005.7|82
1606340400000|2020-11-25 21:40:00|7008.9|7005.9|7005.8|7002.8|7008.9|7006.4|7004.9|7002.3|112
1606340700000|2020-11-25 21:45:00|7005.9|7002.9|7005.8|7002.8|7006.3|7003.8|7005.5|7002.5|124
1606341000000|2020-11-25 21:50:00|7005.9|7002.9|7008|7005|7008|7005|7005.8|7002.8|128
1606341300000|2020-11-25 21:55:00|7007.9|7004.9|7009.1|7006.1|7009.8|7006.8|7007.6|7004.4|150
1606341600000|2020-11-25 22:00:00|7008.9|7005.9|7008|7004.1|7009.2|7005.9|7007.1|7003.3|39
1606341900000|2020-11-25 22:05:00|7008.2|7004.2|7007.8|7003.8|7009.2|7005.2|7007.4|7003.7|71
1606342200000|2020-11-25 22:10:00|7008.3|7004.3|7008.5|7004.5|7009.3|7005.3|7007.2|7003.2|112
1606342500000|2020-11-25 22:15:00|7009|7005|7008.4|7004.8|7009.8|7005.8|7007.5|7003.5|149
1606342800000|2020-11-25 22:20:00|7008.3|7004.6|7011.4|7007.4|7016.7|7012.8|7007.3|7003.3|258
1606343100000|2020-11-25 22:25:00|7011.6|7007.6|7010.2|7006.5|7011.6|7007.6|7009.4|7006.4|162
1606343400000|2020-11-25 22:30:00|7010.3|7006.4|7009.1|7005.4|7010.3|7006.6|7007.6|7004|216
1606343700000|2020-11-25 22:35:00|7008.5|7005.5|7009|7005.2|7009.5|7005.8|7008.3|7005|158
1606344000000|2020-11-25 22:40:00|7008.7|7005.4|7008.8|7005|7009.3|7005.4|7008.2|7004.6|167
1606344300000|2020-11-25 22:45:00|7008.9|7004.9|7008.2|7005.2|7009.4|7006.1|7007.8|7004.5|211
1606344600000|2020-11-25 22:50:00|7008.3|7005.3|7006.5|7002.5|7009.3|7005.6|7006.2|7002.3|305
1606344900000|2020-11-25 22:55:00|7006.4|7002.4|7004.6|7001.6|7006.8|7003.2|7004.3|7001.3|215
1606345200000|2020-11-25 23:00:00|7004.5|7001.5|7005.7|7002.7|7006.6|7003.6|7004.5|7001.5|173
1606345500000|2020-11-25 23:05:00|7005.8|7002.8|7005.9|7002.9|7005.9|7002.9|7005.5|7002.5|108
1606345800000|2020-11-25 23:10:00|7005.8|7002.8|7007.6|7004.6|7007.8|7004.8|7005.8|7002.8|114
1606346100000|2020-11-25 23:15:00|7007.7|7004.7|7007.6|7004.6|7007.8|7004.8|7007.3|7004.3|75
1606346400000|2020-11-25 23:20:00|7007.5|7004.5|7006.5|7003.5|7007.7|7004.7|7006.5|7003.5|138
1606346700000|2020-11-25 23:25:00|7006.6|7003.6|7004.9|7001.9|7007.2|7004.2|7004.4|7001.9|84
1606347000000|2020-11-25 23:30:00|7004.8|7001.8|7005.1|7002.1|7005.7|7002.7|7004|7001.6|85
1606347300000|2020-11-25 23:35:00|7005|7002|7006.8|7003.8|7006.9|7004.4|7004.4|7002|91
1606347600000|2020-11-25 23:40:00|7006.7|7003.7|7006.3|7003.3|7006.9|7004.4|7005.7|7003.2|83
1606347900000|2020-11-25 23:45:00|7005.3|7003.5|7004.8|7001.8|7005.9|7003.6|7004.1|7001.8|78
1606348200000|2020-11-25 23:50:00|7004.9|7001.9|7004.7|7001.7|7005|7002.5|7004.1|7001.7|59
1606348500000|2020-11-25 23:55:00|7004.8|7001.8|7004.7|7001.7|7004.9|7002.4|7004|7001.5|61
1606348800000|2020-11-26 00:00:00|7004.6|7001.6|7005.1|7003.3|7006.5|7004.2|7003.9|7001.6|134
1606349100000|2020-11-26 00:05:00|7005.2|7003.4|7004.8|7003|7006|7003.6|7004.4|7002.1|112
1606349400000|2020-11-26 00:10:00|7005.4|7002.4|7007.1|7004.1|7007.4|7004.8|7004.6|7002.1|116
1606349700000|2020-11-26 00:15:00|7007.2|7004.2|7007|7005.2|7008.8|7005.8|7007|7004.2|124
1606350000000|2020-11-26 00:20:00|7007.1|7005.3|7006.9|7003.9|7007.9|7005.4|7006.3|7003.7|105
1606350300000|2020-11-26 00:25:00|7006.8|7003.8|7009.5|7006.5|7009.7|7007.2|7006.8|7003.8|141
1606350600000|2020-11-26 00:30:00|7009.4|7006.4|7008.8|7005.8|7010.6|7008.2|7007.1|7004.1|217
1606350900000|2020-11-26 00:35:00|7008.7|7005.7|7006.8|7003.8|7008.9|7006.5|7006.2|7003.8|232
1606351200000|2020-11-26 00:40:00|7006.7|7003.7|7008.1|7005.1|7008.5|7006|7006|7003.6|129
1606351500000|2020-11-26 00:45:00|7008.2|7005.2|7009.7|7006.7|7009.9|7007.5|7007.6|7005.1|268
1606351800000|2020-11-26 00:50:00|7009.8|7006.8|7008.3|7005.3|7009.9|7007.5|7008.1|7005.1|160
1606352100000|2020-11-26 00:55:00|7008.1|7005.1|7007.1|7005.3|7009.9|7007.4|7007.1|7005.1|190
1606352400000|2020-11-26 01:00:00|7007.8|7004.8|7008.4|7006.6|7009|7007.1|7006.5|7004|233
1606352700000|2020-11-26 01:05:00|7009|7006|7007.5|7004.5|7009|7006.6|7006.4|7004.2|193
1606353000000|2020-11-26 01:10:00|7006.7|7004.9|7007.8|7006|7007.9|7006.1|7005.7|7003.6|180
1606353300000|2020-11-26 01:15:00|7008.4|7005.4|7007.9|7004.9|7009|7006.7|7006.8|7004.5|171
1606353600000|2020-11-26 01:20:00|7007.8|7004.8|7007.8|7006|7008.5|7006.1|7007|7004.5|152
1606353900000|2020-11-26 01:25:00|7007.7|7005.9|7009.7|7006.7|7009.7|7007.3|7007.6|7005.5|111
1606354200000|2020-11-26 01:30:00|7009|7007.2|7008.5|7005.5|7009.7|7007.3|7007.2|7004.9|199
1606354500000|2020-11-26 01:35:00|7007.9|7006.1|7010.8|7007.8|7010.9|7008.4|7006.9|7004.6|313
1606354800000|2020-11-26 01:40:00|7010.2|7008.4|7009|7007.2|7010.8|7008.5|7008|7005.9|183
1606355100000|2020-11-26 01:45:00|7009.1|7007.3|7007.9|7006.1|7009.8|7007.3|7007.2|7004.9|197
1606355400000|2020-11-26 01:50:00|7007.8|7006|7007.4|7005.6|7009.1|7007.3|7006.9|7004.5|248
1606355700000|2020-11-26 01:55:00|7007.5|7005.7|7006.5|7004.7|7008.3|7006.3|7006.1|7003.9|251
1606356000000|2020-11-26 02:00:00|7006.4|7004.6|7003|7001.2|7006.8|7004.6|7002.1|7000.3|255
1606356300000|2020-11-26 02:05:00|7003.1|7001.3|7002.7|7000.9|7004.2|7002.1|7002.4|7000.5|183
1606356600000|2020-11-26 02:10:00|7002.8|7001|7001.2|6998.2|7003.2|7001.4|6999|6996.8|234
1606356900000|2020-11-26 02:15:00|7001|6998|6999.8|6998|7001.6|6999.8|6998.1|6996.1|197
1606357200000|2020-11-26 02:20:00|7000.1|6998.3|6999.1|6997.3|7000.8|6998.6|6998.1|6996|172
1606357500000|2020-11-26 02:25:00|6999.2|6997.4|7001.1|6998.1|7001.9|6999.6|6998.4|6996.6|179
1606357800000|2020-11-26 02:30:00|7001|6998|7003.2|7001.4|7003.3|7001.5|6999.8|6997.3|281
1606358100000|2020-11-26 02:35:00|7003.3|7001.5|7004.8|7001.8|7005.5|7002.5|7002.2|6999.5|178
1606358400000|2020-11-26 02:40:00|7004.9|7001.9|7004.8|7001.8|7005|7002.6|7003.3|7000.9|152
1606358700000|2020-11-26 02:45:00|7004.7|7001.7|7004.1|7002.3|7005|7002.7|7003|7000.7|187
1606359000000|2020-11-26 02:50:00|7004|7002.2|7004.9|7001.9|7005.7|7003.2|7003.1|7000.7|162
1606359300000|2020-11-26 02:55:00|7005|7002|7006.3|7004.5|7007.9|7005.4|7004.3|7001.8|252
1606359600000|2020-11-26 03:00:00|7006.9|7003.9|7007|7005.2|7007.9|7005.4|7005.5|7002.9|184
1606359900000|2020-11-26 03:05:00|7006.9|7005.1|7014.6|7011.6|7015.8|7013.2|7006.9|7004.6|200
1606360200000|2020-11-26 03:10:00|7014.7|7011.7|7007.9|7006.1|7014.7|7012.2|7007.3|7005.1|250
1606360500000|2020-11-26 03:15:00|7007.8|7006|7010.1|7007.1|7010.2|7007.9|7007.8|7005.6|150
1606360800000|2020-11-26 03:20:00|7010.2|7007.2|7008.1|7006.3|7010.2|7007.9|7008|7005.6|209
1606361100000|2020-11-26 03:25:00|7008|7006.2|7006.9|7005.1|7008.8|7006.6|7006.7|7004.9|154
1606361400000|2020-11-26 03:30:00|7006.8|7005|7004.2|7002.4|7007.1|7005.3|7003.5|7001.7|168
1606361700000|2020-11-26 03:35:00|7004.4|7002.6|7003.8|7002|7005.9|7003.4|7003.1|7000.8|143
1606362000000|2020-11-26 03:40:00|7003.7|7001.9|7006.1|7003.1|7006.1|7003.6|7003.2|7000.9|109
1606362300000|2020-11-26 03:45:00|7006|7003|7003.2|7001.4|7006.8|7004.4|7003|7000.7|198
1606362600000|2020-11-26 03:50:00|7003.1|7001.3|7002.2|7000.4|7003.7|7001.5|7002.1|6999.8|189
1606362900000|2020-11-26 03:55:00|7002.1|7000.3|7002.2|7000.4|7003.3|7001.3|7001.2|6999.4|163
1606363200000|2020-11-26 04:00:00|7002.8|6999.8|7003.2|7001.4|7004.3|7002.4|7002.1|6999.6|182
1606363500000|2020-11-26 04:05:00|7003|7001.2|7002.7|6999.7|7004.7|7002.3|7002|6999.6|113
1606363800000|2020-11-26 04:10:00|7002.6|6999.6|7002.1|7000.3|7002.8|7000.5|7002|6999.6|75
1606364100000|2020-11-26 04:15:00|7002.9|6999.9|7001.7|6998.7|7003|7000.3|7001.1|6998.7|120
1606364400000|2020-11-26 04:20:00|7001.8|6998.8|7001.9|7000.1|7002.2|7000.4|7001.1|6998.7|127
1606364700000|2020-11-26 04:25:00|7002|7000.2|7003.8|7000.8|7004.1|7001.4|7001.9|6999.5|109
1606365000000|2020-11-26 04:30:00|7003.7|7000.7|7000.3|6998.5|7003.9|7001.4|6999.7|6997.9|172
1606365300000|2020-11-26 04:35:00|7000.2|6998.4|6999.2|6997.4|7001.5|6999.4|6999|6996.6|147
1606365600000|2020-11-26 04:40:00|6999.8|6996.8|6998.7|6996.9|6999.8|6997.5|6998.1|6995.9|162
1606365900000|2020-11-26 04:45:00|6998.6|6996.8|6999.7|6997.9|7000.1|6998.1|6997.8|6995.7|140
1606366200000|2020-11-26 04:50:00|6999.8|6998|6999.6|6996.6|7000.8|6998.3|6998.8|6996.5|130
1606366500000|2020-11-26 04:55:00|6999.5|6996.5|7000|6997|7000.8|6998.2|6999|6996.4|148
1606366800000|2020-11-26 05:00:00|6999.9|6996.9|7001.6|6998.6|7002.1|6999.2|6999.1|6996.5|282
1606367100000|2020-11-26 05:05:00|7001.7|6998.7|7001.2|6998.2|7002|6999.7|7000.2|6997.7|210
1606367400000|2020-11-26 05:10:00|7001.1|6998.1|7000|6998.2|7001.7|6999.2|6999.7|6997.4|170
1606367700000|2020-11-26 05:15:00|6999.9|6998.1|7000|6997|7000.7|6998.3|6998.9|6996.6|209
1606368000000|2020-11-26 05:20:00|6999.9|6996.9|6999.7|6996.7|7000.1|6998|6998.9|6996.5|139
1606368300000|2020-11-26 05:25:00|6999.8|6996.8|7001.8|6998.8|7001.9|6999.4|6999.1|6996.7|176
1606368600000|2020-11-26 05:30:00|7001.9|6998.9|7002|7000.2|7003.8|7001.4|7001.4|6998.9|223
1606368900000|2020-11-26 05:35:00|7002.1|7000.3|7002.2|7000.4|7003.3|7001.3|7002.1|6999.7|128
1606369200000|2020-11-26 05:40:00|7002.1|7000.3|7001.7|6999.9|7002.8|7000.5|7001.1|6999.1|153
1606369500000|2020-11-26 05:45:00|7001.5|6999.7|7002.2|7000.4|7003.5|7001.6|7001.3|6999.5|169
1606369800000|2020-11-26 05:50:00|7002.3|7000.5|7001.8|7000|7002.9|7000.5|7001.5|6999.5|178
1606370100000|2020-11-26 05:55:00|7002|7000.2|7003.8|7000.8|7004|7002|7001.8|6999.6|181
1606370400000|2020-11-26 06:00:00|7003.7|7000.7|7004.3|7002.5|7005.2|7003.4|7003.4|7000.7|219
1606370700000|2020-11-26 06:05:00|7004.9|7001.9|7004.9|7001.9|7005.3|7002.9|7003.7|7000.9|150
1606371000000|2020-11-26 06:10:00|7004.8|7001.8|7004.8|7001.8|7005.9|7003.5|7003.4|7001|191
1606371300000|2020-11-26 06:15:00|7004.7|7001.7|7007.5|7005.7|7007.8|7006|7004.6|7001.7|208
1606371600000|2020-11-26 06:20:00|7007.4|7005.6|7008.3|7006.5|7009.3|7007.1|7006.7|7004.6|208
1606371900000|2020-11-26 06:25:00|7008.4|7006.6|7007.1|7005.3|7009.9|7007.9|7007|7004.7|229
1606372200000|2020-11-26 06:30:00|7007|7005.2|7006.8|7003.8|7007.8|7005.5|7005|7002.7|265
1606372500000|2020-11-26 06:35:00|7006.3|7004.5|7005.2|7003.4|7006.8|7004.5|7004|7002.1|190
1606372800000|2020-11-26 06:40:00|7005.1|7003.3|7006.1|7004.3|7007.1|7005.3|7005.1|7003.3|182
1606373100000|2020-11-26 06:45:00|7006|7004.2|7006.1|7004.3|7007|7005.2|7005.3|7003.5|135
1606373400000|2020-11-26 06:50:00|7006|7004.2|7006.2|7004.4|7007.2|7005.4|7006|7004.2|101
1606373700000|2020-11-26 06:55:00|7006.3|7004.5|7006.1|7004.3|7006.9|7004.5|7005.2|7003.4|159
1606374000000|2020-11-26 07:00:00|7006.9|7003.9|7003.7|7001.9|7006.9|7004.5|7002.3|7000.5|202
1606374300000|2020-11-26 07:05:00|7003.4|7001.6|7005|7003.2|7005.3|7003.5|7002.8|7000.7|160
1606374600000|2020-11-26 07:10:00|7005.1|7003.3|7004.2|7002.4|7005.2|7003.4|7002.8|7001|197
1606374900000|2020-11-26 07:15:00|7004.1|7002.3|7005.7|7003.9|7006.2|7003.9|7003.2|7001.4|160
1606375200000|2020-11-26 07:20:00|7005.6|7003.8|7005.1|7003.3|7006.1|7004.3|7005|7002.8|165
1606375500000|2020-11-26 07:25:00|7005.2|7003.4|7008.1|7006.3|7008.1|7006.3|7005.1|7003.3|145
1606375800000|2020-11-26 07:30:00|7008|7006.2|7008.2|7006.4|7008.8|7006.7|7006.1|7003.9|202
1606376100000|2020-11-26 07:35:00|7008.1|7006.3|7010|7008.2|7010.5|7008.7|7008.1|7006.3|219
1606376400000|2020-11-26 07:40:00|7010.1|7008.3|7011.3|7009.5|7012.3|7010.5|7009.1|7007.3|239
1606376700000|2020-11-26 07:45:00|7011.4|7009.6|7013.6|7011.8|7014.6|7012.8|7011.4|7009.6|248
1606377000000|2020-11-26 07:50:00|7013.8|7012|7007.9|7006.1|7014.1|7012.3|7005.6|7003.6|316
1606377300000|2020-11-26 07:55:00|7007.8|7006|7003.5|7000.5|7007.9|7006.1|7002.7|7000.4|340
1606377600000|2020-11-26 08:00:00|7003.4|7000.4|7003.9|7002.1|7008.9|7007.1|7002.5|7000.3|335
1606377900000|2020-11-26 08:05:00|7003.8|7002|7005.7|7003.9|7006.1|7003.9|7003.3|7001.5|217
1606378200000|2020-11-26 08:10:00|7005.9|7004.1|7007.7|7005.9|7007.8|7006|7004.2|7002.2|335
1606378500000|2020-11-26 08:15:00|7007.3|7005.5|7001.9|7000.1|7007.4|7005.6|7001.2|6999.4|345
1606378800000|2020-11-26 08:20:00|7002|7000.2|7000.1|6998.3|7003.1|7001.3|6999.8|6998|316
1606379100000|2020-11-26 08:25:00|7000|6998.2|6999.7|6997.9|7001.1|6999.3|6998.9|6996.6|318
1606379400000|2020-11-26 08:30:00|6999.6|6997.8|6997.6|6995.8|7001.2|6999.4|6997|6994.6|385
1606379700000|2020-11-26 08:35:00|6997.7|6995.9|6999.6|6997.8|7000.9|6999.1|6997.2|6995.4|240
1606380000000|2020-11-26 08:40:00|6999.4|6997.6|6998.1|6996.3|7000|6998.2|6997.8|6996|227
1606380300000|2020-11-26 08:45:00|6998.2|6996.4|6997.5|6995.7|6999|6996.8|6996|6993.8|261
1606380600000|2020-11-26 08:50:00|6997.4|6995.6|6999.7|6997.9|6999.9|6998.1|6996.9|6994.6|231
1606380900000|2020-11-26 08:55:00|6999.8|6998|6996|6994.2|7001.3|6999.2|6995.2|6993.1|339
1606381200000|2020-11-26 09:00:00|6996.1|6994.3|6997.3|6995.5|6997.6|6995.8|6995.2|6992.9|308
1606381500000|2020-11-26 09:05:00|6997.2|6995.4|6999.2|6997.4|7000.1|6997.7|6997.2|6995.4|292
1606381800000|2020-11-26 09:10:00|6999.1|6997.3|7000.2|6998.4|7000.4|6998.6|6998.4|6996.6|294
1606382100000|2020-11-26 09:15:00|7000.1|6998.3|6998.6|6996.8|7000.1|6998.3|6997.1|6995.3|299
1606382400000|2020-11-26 09:20:00|6998.7|6996.9|7000|6998.2|7001.8|6999.9|6998.6|6996.8|259
1606382700000|2020-11-26 09:25:00|6999.9|6998.1|6999.4|6997.6|7001.1|6999.3|6998.7|6996.7|258
1606383000000|2020-11-26 09:30:00|6999.3|6997.5|6999.8|6998|7001.3|6999.2|6999.1|6996.7|190
1606383300000|2020-11-26 09:35:00|6999.9|6998.1|6999.1|6997.3|7001|6998.7|6997.9|6996|220
1606383600000|2020-11-26 09:40:00|6999|6997.2|6997.5|6995.7|6999.8|6997.5|6997.5|6995.4|238
1606383900000|2020-11-26 09:45:00|6997.6|6995.8|6997.2|6995.4|6999.8|6997.8|6996.8|6994.8|260
1606384200000|2020-11-26 09:50:00|6997.3|6995.5|6997|6995.2|6997.8|6995.5|6994.9|6993.1|321
1606384500000|2020-11-26 09:55:00|6996.9|6995.1|6997.9|6996.1|6998|6996.2|6994.6|6992.3|211
1606384800000|2020-11-26 10:00:00|6997.7|6995.9|7001.3|6999.5|7001.4|6999.6|6995.4|6993.4|252
1606385100000|2020-11-26 10:05:00|7001.4|6999.6|7002.3|7000.5|7003.5|7001.7|7001.3|6999.5|191
1606385400000|2020-11-26 10:10:00|7002.2|7000.4|7002.5|7000.7|7004.8|7003|7002.2|7000.4|259
1606385700000|2020-11-26 10:15:00|7002.6|7000.8|7000.7|6997.7|7003.3|7001.1|6999.6|6997.6|219
1606386000000|2020-11-26 10:20:00|7000.6|6997.6|6998.6|6995.6|7001.5|6999.3|6997.9|6995.6|300
1606386300000|2020-11-26 10:25:00|6998.5|6995.5|6998.4|6996.6|7000.7|6998.3|6996.7|6994.9|255
1606386600000|2020-11-26 10:30:00|6998.3|6996.5|7002.3|7000.5|7002.9|7001.1|6997.4|6995.6|211
1606386900000|2020-11-26 10:35:00|7002.2|7000.4|7005.1|7003.3|7005.2|7003.4|7001.5|6999.7|225
1606387200000|2020-11-26 10:40:00|7005|7003.2|7005.7|7002.7|7006.1|7003.8|7004.3|7001.9|212
1606387500000|2020-11-26 10:45:00|7005|7003.2|7007|7005.2|7008.6|7006.7|7004.4|7002.6|250
1606387800000|2020-11-26 10:50:00|7006.9|7005.1|7005.7|7002.7|7007.1|7005.2|7004.8|7002.7|221
1606388100000|2020-11-26 10:55:00|7005.4|7003.6|7008.5|7006.7|7009.2|7007.1|7005.4|7003.6|287
1606388400000|2020-11-26 11:00:00|7008.4|7006.6|7007.2|7005.4|7009.1|7006.7|7006.4|7004.2|285
1606388700000|2020-11-26 11:05:00|7007|7005.2|7006.8|7005|7008.2|7005.8|7005.4|7003.4|279
1606389000000|2020-11-26 11:10:00|7007.2|7005.4|7007.6|7005.8|7008.5|7006.1|7006.3|7003.9|183
1606389300000|2020-11-26 11:15:00|7008.3|7005.3|7009.2|7007.4|7009.2|7007.4|7006.4|7004.5|198
1606389600000|2020-11-26 11:20:00|7009.1|7007.3|7007.8|7006|7009.9|7007.8|7007.4|7005.3|166
1606389900000|2020-11-26 11:25:00|7007.7|7005.9|7006.3|7004.5|7009.1|7006.8|7006.2|7004.4|180
1606390200000|2020-11-26 11:30:00|7006.1|7004.3|7004.5|7002.7|7006.6|7004.5|7004.3|7002.3|265
1606390500000|2020-11-26 11:35:00|7005.2|7002.2|7004.4|7001.4|7006.1|7003.6|7003.7|7001.4|177
1606390800000|2020-11-26 11:40:00|7004.5|7001.5|7004.3|7002.5|7006.6|7004.8|7003.7|7001.3|205
1606391100000|2020-11-26 11:45:00|7004.4|7002.6|7003.9|7000.9|7004.8|7002.7|7003.1|7000.8|183
1606391400000|2020-11-26 11:50:00|7003.3|7001.5|7005.3|7002.3|7006.1|7003.8|7003.1|7000.7|174
1606391700000|2020-11-26 11:55:00|7004.4|7002.6|7004.1|7002.3|7005.8|7003.4|7001.6|6999.6|210
1606392000000|2020-11-26 12:00:00|7004.2|7002.4|7001.5|6999.7|7005.9|7003.5|7001.4|6999.1|217
1606392300000|2020-11-26 12:05:00|7001.6|6999.8|7001.2|6999.4|7002.4|7000.6|7000.1|6998.3|198
1606392600000|2020-11-26 12:10:00|7001|6999.2|6998|6996.2|7001.1|6999.3|6997|6994.8|304
1606392900000|2020-11-26 12:15:00|6998.1|6996.3|6998.2|6995.2|6998.2|6996.4|6996.4|6994.6|198
1606393200000|2020-11-26 12:20:00|6998.1|6995.1|6999.1|6997.3|7000.3|6998.5|6997.5|6995.1|198
1606393500000|2020-11-26 12:25:00|6999.2|6997.4|6997.9|6994.9|6999.2|6997.4|6997.1|6994.7|153
1606393800000|2020-11-26 12:30:00|6997.8|6994.8|6997.2|6995.4|6998.3|6996.4|6994.1|6991.7|239
1606394100000|2020-11-26 12:35:00|6997.8|6994.8|6999.4|6997.6|6999.9|6998.1|6997.3|6994.8|239
1606394400000|2020-11-26 12:40:00|6999.5|6997.7|7001.1|6999.3|7001.5|6999.5|6999.4|6997.6|216
1606394700000|2020-11-26 12:45:00|7001|6999.2|7000.8|6999|7002.4|7000.6|7000.2|6998.1|239
1606395000000|2020-11-26 12:50:00|7000.7|6998.9|7000.1|6998.3|7002.3|7000.3|6999.5|6997.7|189
1606395300000|2020-11-26 12:55:00|7000.2|6998.4|6999.6|6997.8|7000.9|6998.4|6997.3|6995.3|261
1606395600000|2020-11-26 13:00:00|6999.7|6997.9|6998.7|6996.9|7000.3|6998.5|6998|6995.8|305
1606395900000|2020-11-26 13:05:00|6998.6|6996.8|6998.2|6996.4|6999.5|6997.7|6997.5|6995.1|218
1606396200000|2020-11-26 13:10:00|6998.8|6995.8|7001.1|6999.3|7002.2|7000.4|6998.1|6995.7|238
1606396500000|2020-11-26 13:15:00|7000.9|6999.1|7000.1|6998.3|7001.2|6999.4|6999.2|6997.4|150
1606396800000|2020-11-26 13:20:00|7000|6998.2|7000|6998.2|7000.1|6998.3|6998.7|6996.9|164
1606397100000|2020-11-26 13:25:00|6999.9|6998.1|7000.1|6998.3|7001.1|6999.3|6999.9|6998.1|162
1606397400000|2020-11-26 13:30:00|7000|6998.2|7000|6998.2|7000.8|6999|6999|6997.2|157
1606397700000|2020-11-26 13:35:00|6999.9|6998.1|7000.4|6998.6|7001.1|6999.3|6999.5|6997.7|199
1606398000000|2020-11-26 13:40:00|7000.3|6998.5|7000|6998.2|7002.1|7000.3|6999.7|6997.9|213
1606398300000|2020-11-26 13:45:00|7000.1|6998.3|7000|6998.2|7000.2|6998.4|6998.9|6997.1|204
1606398600000|2020-11-26 13:50:00|7000.1|6998.3|6998.1|6996.3|7000.1|6998.3|6997.8|6996|234
1606398900000|2020-11-26 13:55:00|6998|6996.2|6997.1|6995.3|6999|6997.2|6997|6995.2|194
1606399200000|2020-11-26 14:00:00|6997.2|6995.4|6997.4|6995.6|6999.2|6997.4|6996.9|6994.5|203
1606399500000|2020-11-26 14:05:00|6997.3|6995.5|6998|6996.2|6998.7|6996.9|6996.8|6995|191
1606399800000|2020-11-26 14:10:00|6998.1|6996.3|6999.2|6997.4|6999.3|6997.5|6996.6|6994.8|178
1606400100000|2020-11-26 14:15:00|6999.3|6997.5|6998.6|6996.8|7000.1|6998.3|6998.2|6996.4|239
1606400400000|2020-11-26 14:20:00|6998.7|6996.9|6998.1|6996.3|6999|6997.2|6997.4|6995.1|196
1606400700000|2020-11-26 14:25:00|6998.2|6996.4|6998.6|6996.8|6999|6997.2|6997.9|6996.1|112
1606401000000|2020-11-26 14:30:00|6998.8|6997|6999.2|6997.4|7000.8|6998.5|6998.1|6996.3|231
1606401300000|2020-11-26 14:35:00|6999.3|6997.5|6998.1|6996.3|6999.3|6997.5|6998|6996.2|184
1606401600000|2020-11-26 14:40:00|6998|6996.2|6996.2|6994.4|6999.1|6997.3|6996|6994.2|298
1606401900000|2020-11-26 14:45:00|6996.1|6994.3|6996.9|6995.1|6997.2|6995.2|6995|6993.2|239
1606402200000|2020-11-26 14:50:00|6996.8|6995|6998.2|6996.4|6998.7|6996.9|6995.8|6994|254
1606402500000|2020-11-26 14:55:00|6998.1|6996.3|6997.6|6995.8|6999.1|6997.3|6997.2|6994.9|173
1606402800000|2020-11-26 15:00:00|6997.4|6995.6|7001.1|6999.3|7001.2|6999.4|6997.4|6995.6|285
1606403100000|2020-11-26 15:05:00|7001|6999.2|7001.9|7000.1|7002.3|7000.5|7000.4|6998.6|244
1606403400000|2020-11-26 15:10:00|7002|7000.2|7000.3|6998.5|7003.1|7001.3|7000.1|6998.3|245
1606403700000|2020-11-26 15:15:00|7000.4|6998.6|6998.8|6997|7000.4|6998.6|6997.4|6995.6|172
1606404000000|2020-11-26 15:20:00|6998.7|6996.9|6999.8|6998|7001.4|6999.6|6997.8|6996|238
1606404300000|2020-11-26 15:25:00|6999.7|6997.9|6998.6|6996.8|7000.3|6998.5|6998|6996.2|204
1606404600000|2020-11-26 15:30:00|6998.5|6996.7|6999.7|6997.9|6999.9|6998.1|6997.5|6995.7|220
1606404900000|2020-11-26 15:35:00|6999.4|6997.6|7001.1|6999.3|7002.3|7000.5|6999.4|6997.6|241
1606405200000|2020-11-26 15:40:00|7001.2|6999.4|6998.5|6996.7|7001.4|6999.6|6998.5|6996.7|180
1606405500000|2020-11-26 15:45:00|6998.9|6997.1|6999.1|6997.3|7000.1|6998.3|6998.4|6996.6|250
1606405800000|2020-11-26 15:50:00|6999.2|6997.4|6999.1|6997.3|6999.9|6998.1|6998.1|6996|118
1606406100000|2020-11-26 15:55:00|6999.2|6997.4|7002.2|7000.4|7003|7001.1|6999.2|6997.1|280
1606406400000|2020-11-26 16:00:00|7002.3|7000.5|7000.1|6998.3|7002.9|7000.7|7000|6998.1|257
1606406700000|2020-11-26 16:05:00|7000.2|6998.4|7001.7|6999.9|7002.3|7000.5|6999.5|6997.7|128
1606407000000|2020-11-26 16:10:00|7002.3|6999.3|7001.9|6998.9|7002.3|6999.9|7000|6997.7|128
1606407300000|2020-11-26 16:15:00|7002|6999|7002.2|6999.2|7002.3|7000.5|7001|6998.7|112
1606407600000|2020-11-26 16:20:00|7002.1|6999.1|7000.9|6999.1|7002.7|7000.4|7000.7|6998.8|139
1606407900000|2020-11-26 16:25:00|7001|6999.2|7000.9|6999.1|7001.7|6999.5|6999.9|6997.9|112
1606408200000|2020-11-26 16:30:00|7001.1|6999.3|7002.1|7000.3|7002.8|7000.6|7000.9|6998.9|102
1606408500000|2020-11-26 16:35:00|7002.2|7000.4|7002.1|7000.3|7003.6|7001.3|7002|7000.2|73
1606408800000|2020-11-26 16:40:00|7002|7000.2|7002.9|6999.9|7003|7000.6|7002|6999.7|71
1606409100000|2020-11-26 16:45:00|7002.8|6999.8|7004.1|7002.3|7004.9|7002.4|7002.2|6999.8|119
1606409400000|2020-11-26 16:50:00|7004.2|7002.4|7005.5|7003.7|7005.7|7003.8|7004.1|7001.9|131
1606409700000|2020-11-26 16:55:00|7005.8|7004|7005.4|7003.6|7006.4|7004.3|7004.9|7002.7|163
1606410000000|2020-11-26 17:00:00|7006|7003|7004.3|7002.5|7006|7003.3|7003.8|7001.6|115
1606410300000|2020-11-26 17:05:00|7004.9|7001.9|7004.8|7003|7005.8|7003.4|7004.2|7001.8|83
1606410600000|2020-11-26 17:10:00|7004.7|7002.9|7005|7002|7005.4|7003.1|7004.2|7001.8|112
1606410900000|2020-11-26 17:15:00|7004.4|7002.6|7004.3|7002.5|7005.1|7002.7|7004.1|7001.8|83
1606411200000|2020-11-26 17:20:00|7004.9|7001.9|7004.5|7002.7|7005.9|7003.5|7004.2|7001.8|128
1606411500000|2020-11-26 17:25:00|7004.4|7002.6|7008|7005|7008.2|7006.1|7004.3|7002.5|158
1606411800000|2020-11-26 17:30:00|7007.9|7004.9|7004.8|7003|7008|7005.8|7004.6|7002.1|125
1606412100000|2020-11-26 17:35:00|7005.4|7002.4|7001.9|6998.9|7005.4|7003.2|7001.4|6998.8|135
1606412400000|2020-11-26 17:40:00|7001.8|6998.8|7001.7|6998.7|7002.8|7000.3|7000.7|6998.4|132
1606412700000|2020-11-26 17:45:00|7001.8|6998.8|7000.8|6997.8|7002.6|7000.3|7000.2|6997.8|116
1606413000000|2020-11-26 17:50:00|7000.9|6997.9|7001.8|6998.8|7002.1|6999.7|7000.2|6997.8|94
1606413300000|2020-11-26 17:55:00|7001.9|6998.9|7002.8|6999.8|7003.7|7001.4|7001.8|6998.8|119
1606413600000|2020-11-26 18:00:00|7002.9|6999.9|7002.9|6999.9|7003.4|7000.4|7002.7|6999.7|91
1606413900000|2020-11-26 18:05:00|7002.7|6999.7|7003.1|7000.1|7003.3|7000.3|7002.7|6999.7|61
1606414200000|2020-11-26 18:10:00|7003|7000|7003.1|7000.1|7003.3|7000.3|7002.9|6999.9|71
1606414500000|2020-11-26 18:15:00|7003.2|7000.2|7003|7000|7003.3|7000.3|7002.9|6999.9|73
1606414800000|2020-11-26 18:20:00|7003.1|7000.1|7003.1|7000.1|7003.4|7000.4|7002.9|6999.9|70
1606415100000|2020-11-26 18:25:00|7003.2|7000.2|7003.1|7000.1|7003.5|7000.5|7002.9|6999.9|62
1606415400000|2020-11-26 18:30:00|7003.2|7000.2|7003.5|7000.5|7003.7|7000.7|7003|7000|104
1606415700000|2020-11-26 18:35:00|7003.4|7000.4|7003.8|7000.8|7004.2|7001.2|7003.4|7000.4|119
1606416000000|2020-11-26 18:40:00|7003.7|7000.7|7003.4|7000.4|7004.2|7001.2|7002.9|6999.9|85
1606416300000|2020-11-26 18:45:00|7003.3|7000.3|7003.2|7000.2|7003.4|7000.4|7002.8|6999.8|57
1606416600000|2020-11-26 18:50:00|7003.1|7000.1|7003.3|7000.3|7003.4|7000.4|7002.1|7000|45
1606416900000|2020-11-26 18:55:00|7003.4|7000.4|7003.3|7000.3|7003.9|7000.9|7002.8|6999.8|85
1606417200000|2020-11-26 19:00:00|7003.4|7000.4|7003.3|7000.3|7003.7|7000.7|7003|7000|59
1606417500000|2020-11-26 19:05:00|7003|7000|7003.2|7000.2|7003.8|7000.8|7002.8|6999.8|68
1606417800000|2020-11-26 19:10:00|7003.3|7000.3|7003.5|7000.5|7003.7|7000.7|7003|7000|60
1606418100000|2020-11-26 19:15:00|7003.8|7000.8|7003.4|7000.4|7003.9|7000.9|7003|7000|52
1606418400000|2020-11-26 19:20:00|7003.3|7000.3|7003.7|7000.7|7004.5|7001.5|7003.3|7000.3|102
1606418700000|2020-11-26 19:25:00|7003.8|7000.8|7003.7|7000.7|7004.1|7001.1|7003.4|7000.4|38
1606419000000|2020-11-26 19:30:00|7003.6|7000.6|7003|7000|7003.8|7000.8|7003|7000|96
1606419300000|2020-11-26 19:35:00|7003.1|7000.1|7003.2|7000.2|7003.6|7000.6|7002.9|6999.9|194
1606419600000|2020-11-26 19:40:00|7003.1|7000.1|7003.2|7000.2|7003.6|7000.6|7002.9|6999.9|77
1606419900000|2020-11-26 19:45:00|7003.1|7000.1|7003.3|7000.3|7003.7|7000.7|7002.9|6999.9|74
1606420200000|2020-11-26 19:50:00|7003.6|7000.6|7003.5|7000.5|7004.4|7001.4|7003.1|7000.1|135
1606420500000|2020-11-26 19:55:00|7003.6|7000.6|7003.9|7000.9|7004.2|7001.2|7003.4|7000.4|63
1606420800000|2020-11-26 20:00:00|7004|7001|7003.7|7000.7|7004.4|7001.4|7003.5|7000.5|68
1606421100000|2020-11-26 20:05:00|7004.2|7001.2|7003.9|7000.9|7004.5|7001.5|7003.6|7000.6|115
1606421400000|2020-11-26 20:10:00|7004|7001|7004.6|7001.6|7004.6|7002.2|7003.7|7000.7|39
1606421700000|2020-11-26 20:15:00|7004.5|7001.5|7004|7001|7004.6|7001.6|7003.7|7000.7|46
1606422000000|2020-11-26 20:20:00|7004.1|7001.1|7004.6|7001.6|7004.7|7001.7|7004|7001|40
1606422300000|2020-11-26 20:25:00|7003.9|7000.9|7004.9|7001.9|7005|7002|7003.6|7000.6|78
1606422600000|2020-11-26 20:30:00|7004.3|7001.3|7005.5|7002.5|7005.9|7002.9|7004.2|7001.2|27
1606422900000|2020-11-26 20:35:00|7005.4|7002.4|7008|7005|7008|7005|7004.5|7001.5|108
1606423200000|2020-11-26 20:40:00|7007.6|7004.6|7008.4|7005.4|7008.8|7005.8|7005.9|7003.5|111
1606423500000|2020-11-26 20:45:00|7008.1|7005.1|7008.9|7005.9|7012.1|7008.6|7007.3|7004.3|184
1606423800000|2020-11-26 20:50:00|7009.1|7006.1|7009.1|7006.1|7009.6|7006.6|7007.8|7005|166
1606424100000|2020-11-26 20:55:00|7009.4|7006.4|7005.1|7001.1|7015.6|7011.6|7003.7|6999.7|248
1606424400000|2020-11-26 21:00:00|7005.5|7001.5|7010.9|7007|7013.6|7009.6|7004.7|7000.7|332
1606424700000|2020-11-26 21:05:00|7011|7007.1|7011.2|7008.2|7012.5|7008.5|7010|7006.3|262
1606425000000|2020-11-26 21:10:00|7011.1|7008.1|7011.3|7008.3|7011.5|7008.5|7010.6|7007.4|112
1606425300000|2020-11-26 21:15:00|7011.2|7008.2|7012.2|7008.2|7012.2|7008.5|7010.7|7007.3|105
1606425600000|2020-11-26 21:20:00|7011.3|7007.6|7011.2|7008.2|7013|7009.3|7010.7|7007.6|143
1606425900000|2020-11-26 21:25:00|7011.4|7008.4|7011.2|7008.2|7012.7|7009|7010|7006.4|168
1606426200000|2020-11-26 21:30:00|7011|7008|7010.6|7007.6|7011.3|7008.3|7010.4|7007|78
1606426500000|2020-11-26 21:35:00|7010.8|7007.8|7009.9|7006.9|7011.7|7008.7|7009.8|7006.8|66
1606426800000|2020-11-26 21:40:00|7010.7|7007.7|7006|7002|7011.3|7008.1|7004.7|7000.7|224
1606427100000|2020-11-26 21:45:00|7005.1|7001.1|7005.3|7002.3|7008.9|7004.9|7000.7|6996.7|233
1606427400000|2020-11-26 21:50:00|7005.2|7001.6|7006.8|7003.8|7007.2|7004|7005.1|7001.1|184
1606427700000|2020-11-26 21:55:00|7007.1|7003.1|7007.1|7003.1|7008.7|7004.7|7005.6|7001.6|106
1606428000000|2020-11-26 22:00:00|7007.5|7003.5|7007.9|7003.9|7008.6|7004.6|7007.4|7003.4|22
1606428300000|2020-11-26 22:05:00|7007.8|7003.8|7007.8|7003.8|7009|7005|7007.4|7003.4|76
1606428600000|2020-11-26 22:10:00|7007.9|7003.9|7005.9|7001.9|7008.2|7004.2|7005.5|7001.5|94
1606428900000|2020-11-26 22:15:00|7005.8|7001.8|7006.8|7002.8|7007.7|7003.7|7005.6|7001.7|127
1606429200000|2020-11-26 22:20:00|7007|7003|7006.7|7002.7|7007.6|7003.6|7006.4|7002.4|105
1606429500000|2020-11-26 22:25:00|7006.8|7002.8|7006.8|7002.8|7007.1|7003.1|7006.6|7002.6|76
1606429800000|2020-11-26 22:30:00|7006.7|7002.7|7007.4|7003.9|7008.2|7004.6|7005.7|7001.7|180
1606430100000|2020-11-26 22:35:00|7007.2|7003.8|7006.2|7002.6|7008.1|7004.8|7005.7|7002.5|210
1606430400000|2020-11-26 22:40:00|7006|7002.9|7006.2|7003|7007.3|7003.8|7005.8|7002.1|237
1606430700000|2020-11-26 22:45:00|7006.6|7002.5|7005.2|7002|7007|7003.1|7005|7001.4|216
1606431000000|2020-11-26 22:50:00|7005.3|7001.9|7004.7|7001.7|7005.9|7002.3|7004.5|7000.8|193
1606431300000|2020-11-26 22:55:00|7004.8|7001.8|7003|7000|7004.8|7001.8|7002.9|6999.6|166
1606431600000|2020-11-26 23:00:00|7003.1|7000.1|7004|7001|7005.1|7002.1|7003|7000|235
1606431900000|2020-11-26 23:05:00|7003.9|7000.9|7003.9|7000.9|7005.1|7002.1|7003.1|7000.1|152
1606432200000|2020-11-26 23:10:00|7004|7001|7005.3|7002.3|7005.9|7002.9|7003.8|7000.8|111
1606432500000|2020-11-26 23:15:00|7004.9|7001.9|7004|7001|7005.1|7002.5|7003.9|7000.9|127
1606432800000|2020-11-26 23:20:00|7003.9|7000.9|7004.1|7001.1|7004.1|7001.6|7003|7000.6|70
1606433100000|2020-11-26 23:25:00|7004|7001|7004|7001|7004.1|7001.7|7003.2|7000.9|68
1606433400000|2020-11-26 23:30:00|7004.1|7001.1|7004.1|7001.1|7004.2|7001.7|7003.3|7000.9|68
1606433700000|2020-11-26 23:35:00|7004|7001|7004.3|7002.5|7005|7002.6|7003|7000.6|127
1606434000000|2020-11-26 23:40:00|7004.4|7002.6|7005.4|7002.4|7006.7|7004|7004.3|7001.9|134
1606434300000|2020-11-26 23:45:00|7005.5|7002.5|7005.3|7002.3|7006.1|7003.7|7004.4|7002|59
1606434600000|2020-11-26 23:50:00|7005.4|7002.4|7005.4|7002.4|7005.6|7002.8|7004.4|7002|78
1606434900000|2020-11-26 23:55:00|7005.3|7002.3|7004.1|7001.1|7005.4|7002.9|7003.5|7001.1|131
1606435200000|2020-11-27 00:00:00|7004.2|7001.2|7006.8|7005|7007.9|7005.5|7002.8|7000.4|244
1606435500000|2020-11-27 00:05:00|7006.7|7004.9|7005.8|7004|7007.7|7005.2|7005.2|7003|194
1606435800000|2020-11-27 00:10:00|7006.5|7003.5|7006.2|7004.4|7006.7|7004.6|7005.3|7003.2|154
1606436100000|2020-11-27 00:15:00|7006.3|7004.5|7005.3|7002.3|7006.9|7004.5|7004.5|7002.1|133
1606436400000|2020-11-27 00:20:00|7005.4|7002.4|7006.1|7004.3|7006.8|7004.5|7004.2|7002|189
1606436700000|2020-11-27 00:25:00|7006.2|7004.4|7007|7005.2|7007.3|7005.3|7005.9|7003.7|111
1606437000000|2020-11-27 00:30:00|7007.1|7005.3|7005.8|7004|7007.6|7005.4|7005.4|7003.4|159
1606437300000|2020-11-27 00:35:00|7005.5|7003.7|7007.1|7005.3|7007.1|7005.3|7005.4|7003.3|132
1606437600000|2020-11-27 00:40:00|7007|7005.2|7007.9|7004.9|7008.7|7006.3|7006.4|7004.6|121
1606437900000|2020-11-27 00:45:00|7008|7005|7009.1|7007.3|7009.5|7007.4|7007.1|7004.8|135
1606438200000|2020-11-27 00:50:00|7009|7007.2|7008.9|7007.1|7010.8|7008.7|7008.6|7006.8|132
1606438500000|2020-11-27 00:55:00|7008.5|7006.7|7010.3|7008.5|7010.7|7008.5|7008.4|7006.6|198
1606438800000|2020-11-27 01:00:00|7010.6|7008.8|7007.8|7004.8|7010.8|7008.9|7006.6|7004.3|243
1606439100000|2020-11-27 01:05:00|7007.7|7004.7|7005.5|7003.7|7008.6|7006.2|7005.2|7002.8|223
1606439400000|2020-11-27 01:10:00|7005.4|7003.6|7007.2|7004.2|7007.5|7005|7004.8|7003|154
1606439700000|2020-11-27 01:15:00|7006.4|7004.6|7008.8|7005.8|7009.9|7007.4|7006.4|7004.1|219
1606440000000|2020-11-27 01:20:00|7008.9|7005.9|7008.2|7006.4|7008.9|7007.1|7007.7|7005.3|174
1606440300000|2020-11-27 01:25:00|7008.3|7006.5|7009.4|7006.4|7009.6|7007.5|7008.2|7005.7|131
1606440600000|2020-11-27 01:30:00|7009.5|7006.5|7010.9|7007.9|7011.4|7009.4|7008.5|7006.3|217
1606440900000|2020-11-27 01:35:00|7010.3|7008.5|7011.2|7009.4|7012.2|7009.9|7010|7007.8|223
1606441200000|2020-11-27 01:40:00|7011.1|7009.3|7011.4|7009.6|7013|7010.7|7010.5|7008.7|205
1606441500000|2020-11-27 01:45:00|7011.3|7009.5|7012.8|7011|7013.3|7011.3|7011.3|7009.5|138
1606441800000|2020-11-27 01:50:00|7012.9|7011.1|7013.3|7011.5|7014.8|7012.5|7012.8|7011|160
1606442100000|2020-11-27 01:55:00|7013.2|7011.4|7013.4|7010.4|7014.4|7012.3|7012.3|7010.2|217
1606442400000|2020-11-27 02:00:00|7013.6|7010.6|7010.1|7008.3|7013.8|7011.4|7008.6|7006.8|176
1606442700000|2020-11-27 02:05:00|7010|7008.2|7008.2|7006.4|7010.2|7008.4|7007|7005.2|195
1606443000000|2020-11-27 02:10:00|7008.3|7006.5|7010.2|7008.4|7011.2|7009.4|7007.5|7005.7|189
1606443300000|2020-11-27 02:15:00|7010.5|7008.7|7007.4|7005.6|7010.8|7009|7006.9|7004.6|265
1606443600000|2020-11-27 02:20:00|7007.6|7005.8|7008.6|7005.6|7008.9|7006.3|7006.9|7004.7|211
1606443900000|2020-11-27 02:25:00|7008.7|7005.7|7008.7|7005.7|7009.9|7007.5|7006.9|7004.7|234
1606444200000|2020-11-27 02:30:00|7008.6|7005.6|7009.9|7006.9|7010.8|7008.1|7008|7005.6|210
1606444500000|2020-11-27 02:35:00|7009.8|7006.8|7009.4|7007.6|7010.2|7008.4|7009|7006.6|165
1606444800000|2020-11-27 02:40:00|7009.9|7006.9|7008.9|7007.1|7009.9|7007.5|7008.3|7006.5|126
1606445100000|2020-11-27 02:45:00|7009|7007.2|7008.8|7005.8|7009.8|7007.6|7007.8|7005.7|125
1606445400000|2020-11-27 02:50:00|7008.7|7005.7|7007.1|7005.3|7009.2|7007.4|7006.9|7004.8|156
1606445700000|2020-11-27 02:55:00|7007.2|7005.4|7006.4|7004.6|7008.1|7005.7|7006|7003.8|137
1606446000000|2020-11-27 03:00:00|7006.3|7004.5|7007.1|7004.1|7007.8|7005.4|7005.1|7002.9|125
1606446300000|2020-11-27 03:05:00|7007.2|7004.2|7008.9|7005.9|7008.9|7006.5|7006.5|7004|141
1606446600000|2020-11-27 03:10:00|7008.8|7005.8|7012.6|7009.6|7012.7|7010.3|7008|7005.7|191
1606446900000|2020-11-27 03:15:00|7012|7010.2|7011.8|7008.8|7013|7010.6|7010.2|7008.2|158
1606447200000|2020-11-27 03:20:00|7011.2|7009.4|7011.2|7009.4|7012.9|7010.5|7011|7008.7|131
1606447500000|2020-11-27 03:25:00|7011.1|7009.3|7012.2|7010.4|7012.9|7010.6|7011|7008.7|134
1606447800000|2020-11-27 03:30:00|7012.1|7010.3|7016.3|7013.3|7016.6|7014.3|7011.7|7009.4|231
1606448100000|2020-11-27 03:35:00|7015.6|7013.8|7015.8|7012.8|7016.6|7014.2|7015.1|7012.5|180
1606448400000|2020-11-27 03:40:00|7015.7|7012.7|7015|7013.2|7016.8|7014.2|7014.8|7012.5|181
1606448700000|2020-11-27 03:45:00|7015.1|7013.3|7015.3|7012.3|7015.6|7013.6|7013.9|7012.1|148
1606449000000|2020-11-27 03:50:00|7015.2|7012.2|7015.5|7013.7|7016.2|7013.8|7014.2|7012.2|204
1606449300000|2020-11-27 03:55:00|7015.6|7013.8|7015.5|7013.7|7016.7|7014.4|7015.1|7013|256
1606449600000|2020-11-27 04:00:00|7015.6|7013.8|7016.2|7014.4|7016.7|7014.6|7014.6|7012.7|195
1606449900000|2020-11-27 04:05:00|7016.3|7014.5|7018.9|7015.9|7018.9|7016.5|7015.9|7014.1|185
1606450200000|2020-11-27 04:10:00|7018.8|7015.8|7018.1|7016.3|7019.7|7017.2|7017.9|7015.5|169
1606450500000|2020-11-27 04:15:00|7018|7016.2|7017.9|7016.1|7020.4|7018.3|7017.8|7015.6|180
1606450800000|2020-11-27 04:20:00|7018|7016.2|7017.3|7015.5|7018.8|7016.5|7017.2|7014.8|161
1606451100000|2020-11-27 04:25:00|7017.2|7015.4|7017.7|7015.9|7018.6|7016.3|7017.1|7015.3|128
1606451400000|2020-11-27 04:30:00|7017.8|7016|7016.6|7013.6|7017.8|7016|7015.9|7013.5|180
1606451700000|2020-11-27 04:35:00|7016.5|7013.5|7017|7015.2|7017.3|7015.3|7015.9|7013.5|135
1606452000000|2020-11-27 04:40:00|7016.9|7015.1|7018.2|7016.4|7018.8|7016.4|7016.1|7013.9|168
1606452300000|2020-11-27 04:45:00|7018.1|7016.3|7019.1|7017.3|7019.7|7017.4|7017.7|7015.3|162
1606452600000|2020-11-27 04:50:00|7019|7017.2|7017.9|7016.1|7019.8|7017.4|7017.9|7015.5|136
1606452900000|2020-11-27 04:55:00|7018|7016.2|7018.7|7016.9|7019.3|7016.9|7017.4|7015.2|156
1606453200000|2020-11-27 05:00:00|7018.4|7016.6|7019.6|7016.6|7019.8|7017.4|7017.9|7015.8|158
1606453500000|2020-11-27 05:05:00|7019.7|7016.7|7019.4|7017.6|7020.2|7018|7018.9|7016.5|176
1606453800000|2020-11-27 05:10:00|7019.5|7017.7|7020.2|7017.2|7020.8|7018.4|7019|7016.7|205
1606454100000|2020-11-27 05:15:00|7019.4|7017.6|7020.6|7017.6|7020.9|7018.4|7019.1|7016.7|188
1606454400000|2020-11-27 05:20:00|7020.7|7017.7|7020.8|7017.8|7020.8|7018.5|7019.4|7017.1|156
1606454700000|2020-11-27 05:25:00|7020.7|7017.7|7019.9|7018.1|7021.1|7018.7|7019.5|7017.4|124
1606455000000|2020-11-27 05:30:00|7020|7018.2|7019.2|7017.4|7020.8|7018.6|7019|7016.6|162
1606455300000|2020-11-27 05:35:00|7019.3|7017.5|7019.6|7016.6|7020|7017.6|7018.7|7016.5|220
1606455600000|2020-11-27 05:40:00|7018.9|7017.1|7022.9|7019.9|7023.5|7021.1|7018.9|7016.6|133
1606455900000|2020-11-27 05:45:00|7021.9|7020.1|7023.5|7020.5|7023.6|7021.3|7021.9|7019.5|156
1606456200000|2020-11-27 05:50:00|7022.8|7021|7024.9|7023.1|7026.8|7024.4|7022.3|7019.8|179
1606456500000|2020-11-27 05:55:00|7025.7|7022.7|7024.6|7021.6|7026|7023.6|7023.9|7021|146
1606456800000|2020-11-27 06:00:00|7024.7|7021.7|7026.7|7023.7|7027.7|7025.2|7023.2|7020.7|264
1606457100000|2020-11-27 06:05:00|7026.8|7023.8|7028.2|7026.4|7029.4|7027.2|7025|7023.2|231
1606457400000|2020-11-27 06:10:00|7027.8|7026|7027|7025.2|7028.8|7026.3|7026.5|7024.7|197
1606457700000|2020-11-27 06:15:00|7027.2|7025.4|7028.1|7026.3|7028.7|7026.3|7026.2|7024.2|235
1606458000000|2020-11-27 06:20:00|7028|7026.2|7028.2|7026.4|7028.6|7026.8|7027.1|7025.3|151
1606458300000|2020-11-27 06:25:00|7028.1|7026.3|7026.3|7024.5|7028.2|7026.4|7026.1|7023.9|156
1606458600000|2020-11-27 06:30:00|7026.4|7024.6|7027|7025.2|7027.8|7025.4|7026|7023.8|226
1606458900000|2020-11-27 06:35:00|7027.1|7025.3|7027.7|7024.7|7028.3|7025.4|7026.8|7024.6|103
1606459200000|2020-11-27 06:40:00|7027.8|7024.8|7026.3|7024.5|7027.8|7025.3|7026|7024.2|164
1606459500000|2020-11-27 06:45:00|7026.2|7024.4|7026.2|7024.4|7026.6|7024.8|7026|7024.2|145
1606459800000|2020-11-27 06:50:00|7026|7024.2|7025|7023.2|7026.1|7024.3|7024.9|7022.7|172
1606460100000|2020-11-27 06:55:00|7025.1|7023.3|7025.6|7022.6|7025.6|7023.3|7024.9|7022.5|118
1606460400000|2020-11-27 07:00:00|7025.4|7023.6|7024.3|7022.5|7029|7027.2|7024.2|7022.4|190
1606460700000|2020-11-27 07:05:00|7024.2|7022.4|7023.2|7021.4|7025|7023.2|7022.2|7020.4|168
1606461000000|2020-11-27 07:10:00|7023.3|7021.5|7024.4|7022.6|7024.5|7022.7|7023.1|7021.3|108
1606461300000|2020-11-27 07:15:00|7024.5|7022.7|7025|7023.2|7026.2|7024.1|7024.1|7022.3|123
1606461600000|2020-11-27 07:20:00|7025.1|7023.3|7025|7023.2|7025.8|7023.8|7023.8|7022|180
1606461900000|2020-11-27 07:25:00|7024.9|7023.1|7022.9|7021.1|7025.8|7023.7|7022.6|7020.8|197
1606462200000|2020-11-27 07:30:00|7023.2|7021.4|7021.2|7019.4|7023.3|7021.5|7020.8|7018.6|185
1606462500000|2020-11-27 07:35:00|7021.1|7019.3|7021.9|7020.1|7022.7|7020.9|7019.9|7017.5|171
1606462800000|2020-11-27 07:40:00|7021.8|7020|7020.2|7018.4|7022.5|7020.7|7019.8|7017.6|169
1606463100000|2020-11-27 07:45:00|7020.8|7017.8|7020.2|7018.4|7020.8|7018.9|7019|7017.2|175
1606463400000|2020-11-27 07:50:00|7020.5|7018.7|7021.5|7019.7|7022.2|7020.4|7020.3|7018.1|261
1606463700000|2020-11-27 07:55:00|7021.6|7019.8|7021.1|7019.3|7022|7019.8|7019.3|7017.4|348
1606464000000|2020-11-27 08:00:00|7021.2|7019.4|7022.8|7021|7023.8|7021.7|7020.5|7018.7|340
1606464300000|2020-11-27 08:05:00|7022.7|7020.9|7029.1|7027.3|7030.8|7028.6|7022.7|7020.4|342
1606464600000|2020-11-27 08:10:00|7029|7027.2|7027.9|7026.1|7029.7|7027.2|7026|7024.2|224
1606464900000|2020-11-27 08:15:00|7027.2|7025.4|7025.7|7023.9|7027.9|7026.1|7025.6|7023.5|231
1606465200000|2020-11-27 08:20:00|7025.8|7024|7024.7|7022.9|7028|7026.2|7024.4|7022.6|308
1606465500000|2020-11-27 08:25:00|7024.8|7023|7021.7|7019.9|7026.8|7024.7|7020.9|7019.1|269
1606465800000|2020-11-27 08:30:00|7021.8|7020|7020.5|7018.7|7021.8|7020|7018.6|7016.6|273
1606466100000|2020-11-27 08:35:00|7020.8|7019|7023.8|7022|7024.7|7022.3|7020.8|7019|246
1606466400000|2020-11-27 08:40:00|7023.7|7021.9|7026.2|7024.4|7027.1|7025.3|7023.3|7021.5|248
1606466700000|2020-11-27 08:45:00|7026.3|7024.5|7027.6|7025.8|7028.7|7026.3|7025.6|7023.8|254
1606467000000|2020-11-27 08:50:00|7027.7|7025.9|7029.8|7028|7030.7|7028.7|7027|7024.9|272
1606467300000|2020-11-27 08:55:00|7029.5|7027.7|7030.3|7028.5|7030.8|7029|7027|7024.8|215
1606467600000|2020-11-27 09:00:00|7030.4|7028.6|7031.6|7029.8|7031.8|7029.9|7028.7|7026.9|324
1606467900000|2020-11-27 09:05:00|7031.5|7029.7|7029.4|7027.6|7032|7030.2|7029.4|7027.1|234
1606468200000|2020-11-27 09:10:00|7029.6|7027.8|7028.8|7027|7030|7028.2|7028.6|7026.5|234
1606468500000|2020-11-27 09:15:00|7028.9|7027.1|7026|7024.2|7029.8|7028|7025.7|7023.5|221
1606468800000|2020-11-27 09:20:00|7025.9|7024.1|7026.9|7025.1|7028|7025.6|7025.3|7023.3|213
1606469100000|2020-11-27 09:25:00|7026.8|7025|7024.5|7022.7|7028|7026.2|7023.6|7021.8|211
1606469400000|2020-11-27 09:30:00|7024.6|7022.8|7022.9|7021.1|7024.7|7022.9|7021.7|7019.9|314
1606469700000|2020-11-27 09:35:00|7022.8|7021|7022.7|7020.9|7024.6|7022.8|7022.4|7020.5|253
1606470000000|2020-11-27 09:40:00|7022.6|7020.8|7024.1|7022.3|7025.4|7023.6|7022.2|7020.4|179
1606470300000|2020-11-27 09:45:00|7024.4|7022.6|7021.8|7020|7024.7|7022.9|7021.1|7019.3|226
1606470600000|2020-11-27 09:50:00|7021.7|7019.9|7020.7|7018.9|7022.7|7020.9|7019.2|7017.4|233
1606470900000|2020-11-27 09:55:00|7020.6|7018.8|7021.1|7019.3|7021.9|7020.1|7020|7017.7|201
1606471200000|2020-11-27 10:00:00|7021|7019.2|7021.4|7019.6|7021.8|7020|7020.7|7018.3|157
1606471500000|2020-11-27 10:05:00|7021.5|7019.7|7020.2|7018.4|7022.2|7020.4|7019.5|7017.7|179
1606471800000|2020-11-27 10:10:00|7020.6|7018.8|7021|7019.2|7021.9|7020.1|7020.3|7018.5|164
1606472100000|2020-11-27 10:15:00|7021.1|7019.3|7020.8|7019|7021.6|7019.8|7020.1|7018.3|204
1606472400000|2020-11-27 10:20:00|7021.5|7018.5|7018.2|7016.4|7021.5|7018.8|7017.2|7015.4|314
1606472700000|2020-11-27 10:25:00|7018.1|7016.3|7015.9|7014.1|7019.6|7017.2|7014.8|7012.5|323
1606473000000|2020-11-27 10:30:00|7015.8|7014|7019.4|7017.6|7020.4|7018.6|7015.8|7013.7|312
1606473300000|2020-11-27 10:35:00|7019.5|7017.7|7021|7019.2|7021.9|7019.6|7018.8|7016.5|325
1606473600000|2020-11-27 10:40:00|7021.1|7019.3|7022.9|7021.1|7023.1|7021.3|7020.8|7018.5|198
1606473900000|2020-11-27 10:45:00|7022.8|7021|7022.2|7020.4|7023.4|7021.6|7021.7|7019.9|206
1606474200000|2020-11-27 10:50:00|7022.5|7020.7|7020.7|7018.9|7022.9|7021.1|7020.6|7018.3|205
1606474500000|2020-11-27 10:55:00|7020.8|7019|7016.8|7013.8|7020.8|7019|7015.7|7013.4|273
1606474800000|2020-11-27 11:00:00|7016.7|7013.7|7019|7017.2|7022.5|7020.7|7016.7|7013.7|340
1606475100000|2020-11-27 11:05:00|7018.9|7017.1|7020.9|7019.1|7022.1|7020.3|7018.6|7016.8|210
1606475400000|2020-11-27 11:10:00|7020.8|7019|7021.4|7019.6|7022.6|7020.2|7019.8|7018|201
1606475700000|2020-11-27 11:15:00|7021.5|7019.7|7022|7020.2|7022.8|7021|7020.4|7018.6|212
1606476000000|2020-11-27 11:20:00|7021.9|7020.1|7022.7|7020.9|7022.7|7020.9|7021.7|7019.3|171
1606476300000|2020-11-27 11:25:00|7022.6|7020.8|7021.6|7018.6|7022.6|7020.8|7020.5|7018.3|143
1606476600000|2020-11-27 11:30:00|7020.9|7019.1|7020.9|7019.1|7021.7|7019.3|7020.5|7018.2|162
1606476900000|2020-11-27 11:35:00|7021|7019.2|7018.4|7015.4|7021.8|7019.7|7017.7|7015.4|208
1606477200000|2020-11-27 11:40:00|7018.3|7015.3|7018.7|7016.9|7019.6|7017.6|7017.7|7015.2|212
1606477500000|2020-11-27 11:45:00|7018.6|7016.8|7020.1|7018.3|7020.4|7018.5|7017.7|7015.6|236
1606477800000|2020-11-27 11:50:00|7020|7018.2|7020.9|7019.1|7021.6|7019.8|7020|7018.2|207
1606478100000|2020-11-27 11:55:00|7021|7019.2|7019.8|7018|7021.9|7020.1|7019.5|7017.5|173
1606478400000|2020-11-27 12:00:00|7019.9|7018.1|7022.5|7019.5|7022.5|7020.3|7019.7|7017.9|216
1606478700000|2020-11-27 12:05:00|7022|7020.2|7019.7|7017.9|7022.4|7020.6|7019.5|7017.7|242
1606479000000|2020-11-27 12:10:00|7019.6|7017.8|7018.3|7016.5|7021.2|7019.4|7018.3|7016.5|314
1606479300000|2020-11-27 12:15:00|7018.4|7016.6|7014.6|7012.8|7018.7|7016.6|7013.6|7011.4|310
1606479600000|2020-11-27 12:20:00|7014.7|7012.9|7010.9|7009.1|7015|7013.2|7009.6|7007.8|338
1606479900000|2020-11-27 12:25:00|7011.6|7009.8|7014|7012.2|7014.2|7012.4|7011.2|7009.4|287
1606480200000|2020-11-27 12:30:00|7014.1|7012.3|7016.7|7014.9|7017.2|7015.4|7013.6|7011.8|234
1606480500000|2020-11-27 12:35:00|7016.8|7015|7018.7|7016.9|7019.6|7017.8|7016.5|7014.7|218
1606480800000|2020-11-27 12:40:00|7018.8|7017|7018.8|7017|7019.1|7017.3|7017.6|7015.4|203
1606481100000|2020-11-27 12:45:00|7018.9|7017.1|7018.4|7016.6|7019.8|7018|7017.8|7016|230
1606481400000|2020-11-27 12:50:00|7018.5|7016.7|7017.8|7016|7019.7|7017.9|7017.7|7015.6|232
1606481700000|2020-11-27 12:55:00|7017.7|7015.9|7019.6|7017.8|7020|7017.8|7017.7|7015.9|211
1606482000000|2020-11-27 13:00:00|7020.4|7018.6|7018.5|7016.7|7020.5|7018.7|7016.7|7014.4|326
1606482300000|2020-11-27 13:05:00|7018.6|7016.8|7019.2|7017.4|7019.6|7017.8|7017.3|7015.5|203
1606482600000|2020-11-27 13:10:00|7019.5|7017.7|7013.7|7011.9|7019.5|7017.7|7013.6|7011.3|302
1606482900000|2020-11-27 13:15:00|7014.2|7011.2|7017|7015.2|7018|7016.2|7013.4|7011.2|319
1606483200000|2020-11-27 13:20:00|7016.5|7014.7|7019.7|7017.9|7019.8|7018|7016.5|7014.4|236
1606483500000|2020-11-27 13:25:00|7019.6|7017.8|7018.8|7017|7019.9|7018.1|7017.8|7015.9|246
1606483800000|2020-11-27 13:30:00|7018.6|7016.8|7015.3|7013.5|7018.9|7017.1|7013.9|7012.1|304
1606484100000|2020-11-27 13:35:00|7015.2|7013.4|7019.9|7018.1|7021.6|7019.8|7015.2|7013.4|299
1606484400000|2020-11-27 13:40:00|7019.8|7018|7017.9|7016.1|7022.8|7020.6|7017.9|7016.1|298
1606484700000|2020-11-27 13:45:00|7018.7|7015.7|7019.6|7017.8|7021|7019.2|7018.2|7015.7|286
1606485000000|2020-11-27 13:50:00|7019.5|7017.7|7021.8|7020|7023|7021.2|7018.8|7017|294
1606485300000|2020-11-27 13:55:00|7021.9|7020.1|7025.9|7024.1|7029|7027.2|7021.4|7019.4|365
1606485600000|2020-11-27 14:00:00|7026|7024.2|7028.8|7027|7030.7|7028.9|7025.9|7024.1|386
1606485900000|2020-11-27 14:05:00|7028.7|7026.9|7027.1|7025.3|7029.6|7027.6|7027.1|7025.3|304
1606486200000|2020-11-27 14:10:00|7027.2|7025.4|7028.8|7027|7030.5|7028.7|7026.9|7025.1|266
1606486500000|2020-11-27 14:15:00|7028.7|7026.9|7027.9|7026.1|7029.4|7027.6|7026.7|7024.9|286
1606486800000|2020-11-27 14:20:00|7028|7026.2|7029|7027.2|7030.7|7028.9|7027.8|7026|269
1606487100000|2020-11-27 14:25:00|7029.1|7027.3|7028.6|7026.8|7030.8|7028.5|7028.6|7026.5|251
1606487400000|2020-11-27 14:30:00|7028.8|7027|7030.8|7029|7031.7|7029.9|7028.8|7026.7|406
1606487700000|2020-11-27 14:35:00|7030.7|7028.9|7034.8|7033|7034.8|7033|7030.7|7028.9|359
1606488000000|2020-11-27 14:40:00|7034.7|7032.9|7035.7|7032.7|7036|7034|7032.8|7030.4|317
1606488300000|2020-11-27 14:45:00|7035.8|7032.8|7032.7|7030.9|7036|7034.2|7032.6|7030.4|334
1606488600000|2020-11-27 14:50:00|7032.6|7030.8|7034.7|7032.9|7034.9|7032.9|7031.7|7029.5|341
1606488900000|2020-11-27 14:55:00|7034.9|7033.1|7033.8|7032|7037.5|7035.4|7033.4|7031.4|361
1606489200000|2020-11-27 15:00:00|7033.7|7031.9|7036.5|7033.5|7037.1|7035.3|7033.5|7031.5|365
1606489500000|2020-11-27 15:05:00|7036.4|7033.4|7033.3|7031.5|7037|7035.2|7031.8|7030|390
1606489800000|2020-11-27 15:10:00|7033.2|7031.4|7037.1|7035.3|7037.7|7035.6|7031.7|7029.5|411
1606490100000|2020-11-27 15:15:00|7037.2|7035.4|7036.5|7034.7|7037.9|7036.1|7035.6|7033.4|349
1606490400000|2020-11-27 15:20:00|7036.6|7034.8|7038.6|7036.8|7038.7|7036.9|7035.6|7033.2|368
1606490700000|2020-11-27 15:25:00|7038.7|7036.9|7038.5|7036.7|7039.4|7037.2|7037.4|7035.2|341
1606491000000|2020-11-27 15:30:00|7038.6|7036.8|7037.8|7036|7040.9|7038.7|7037.6|7035.3|288
1606491300000|2020-11-27 15:35:00|7037.9|7036.1|7034.7|7032.9|7038.7|7036.8|7033.9|7031.8|286
1606491600000|2020-11-27 15:40:00|7034.6|7032.8|7036.4|7034.6|7039.4|7037.6|7032.8|7031|360
1606491900000|2020-11-27 15:45:00|7036.3|7034.5|7037.8|7036|7039|7037.2|7036.3|7034.5|283
1606492200000|2020-11-27 15:50:00|7037.9|7036.1|7038.5|7036.7|7039.8|7038|7037.4|7035.5|236
1606492500000|2020-11-27 15:55:00|7038.7|7036.9|7033.6|7031.8|7039.9|7037.5|7033.5|7031.7|412
1606492800000|2020-11-27 16:00:00|7033.7|7031.9|7035.7|7033.9|7038.3|7036.5|7033.5|7031.7|398
1606493100000|2020-11-27 16:05:00|7036.2|7034.4|7036.2|7033.2|7037.3|7035|7035.5|7033.1|265
1606493400000|2020-11-27 16:10:00|7036.1|7033.1|7031.6|7029.8|7036.3|7033.8|7030.6|7028.8|243
1606493700000|2020-11-27 16:15:00|7031.7|7029.9|7030.8|7029|7031.9|7030.1|7029.1|7026.8|257
1606494000000|2020-11-27 16:20:00|7030.9|7029.1|7031.4|7029.6|7032.4|7030.5|7030.6|7028.4|262
1606494300000|2020-11-27 16:25:00|7031.5|7029.7|7031.8|7030|7033.7|7031.8|7031.1|7029.3|298
1606494600000|2020-11-27 16:30:00|7031.9|7030.1|7029.9|7028.1|7032.7|7030.5|7028.7|7026.9|318
1606494900000|2020-11-27 16:35:00|7029.8|7028|7027.8|7026|7030.4|7028.6|7027|7025.2|302
1606495200000|2020-11-27 16:40:00|7027.7|7025.9|7025.8|7024|7029|7027.2|7025.6|7023.8|222
1606495500000|2020-11-27 16:45:00|7025.7|7023.9|7025.9|7024.1|7026.5|7024.7|7024.8|7022.3|257
1606495800000|2020-11-27 16:50:00|7026.1|7024.3|7026.1|7024.3|7026.9|7025.1|7025.8|7023.5|289
1606496100000|2020-11-27 16:55:00|7026.2|7024.4|7027.4|7025.6|7028.1|7026.3|7026.1|7024.3|265
1606496400000|2020-11-27 17:00:00|7027.5|7025.7|7026.4|7024.6|7027.5|7025.7|7025|7023.2|220
1606496700000|2020-11-27 17:05:00|7026.3|7024.5|7026|7024.2|7026.3|7024.5|7024.9|7023.1|141
1606497000000|2020-11-27 17:10:00|7025.9|7024.1|7026|7024.2|7027.6|7025.4|7025.7|7023.9|139
1606497300000|2020-11-27 17:15:00|7025.9|7024.1|7027.8|7026|7028.5|7026.4|7025.6|7023.8|189
1606497600000|2020-11-27 17:20:00|7027.7|7025.9|7027.8|7026|7028|7026.2|7026.1|7024.3|181
1606497900000|2020-11-27 17:25:00|7027.7|7025.9|7029|7027.2|7029.8|7028|7027.7|7025.9|169
1606498200000|2020-11-27 17:30:00|7028.9|7027.1|7028|7026.2|7028.9|7027.1|7026.9|7025.1|181
1606498500000|2020-11-27 17:35:00|7027.9|7026.1|7027.8|7026|7029|7027.2|7027.5|7025.7|163
1606498800000|2020-11-27 17:40:00|7027.7|7025.9|7028.8|7027|7029.4|7027.6|7027.7|7025.9|250
1606499100000|2020-11-27 17:45:00|7028.9|7027.1|7030.1|7028.3|7030.7|7028.6|7028.7|7026.9|128
1606499400000|2020-11-27 17:50:00|7030|7028.2|7031|7029.2|7031.3|7029.3|7029.9|7028.1|112
1606499700000|2020-11-27 17:55:00|7030.4|7028.6|7032.7|7029.7|7033.2|7030.9|7028.7|7026.9|159
1606500000000|2020-11-27 18:00:00|7032.6|7029.6|7029.2|7026.2|7032.7|7030.1|7028.8|7026.2|90
1606500300000|2020-11-27 18:05:00|7029.3|7026.3|7028.8|7027|7029.8|7027.4|7028.3|7026.2|109
1606500600000|2020-11-27 18:10:00|7028.9|7027.1|7029|7027.2|7029.8|7027.4|7028|7025.6|117
1606500900000|2020-11-27 18:15:00|7029.7|7026.7|7029.5|7026.5|7031.2|7028.2|7029.3|7026.3|162
1606501200000|2020-11-27 18:20:00|7029.4|7026.4|7028|7025|7029.6|7027.1|7028|7025|96
1606501500000|2020-11-27 18:25:00|7027.9|7024.9|7026.3|7023.3|7028.2|7025.2|7025.8|7022.8|97
1606501800000|2020-11-27 18:30:00|7026.4|7023.4|7024.6|7021.6|7027.5|7024.5|7024.5|7021.5|134
1606502100000|2020-11-27 18:35:00|7024.7|7021.7|7024.6|7021.6|7025|7022|7024.5|7021.5|125
1606502400000|2020-11-27 18:40:00|7024.8|7021.8|7030.6|7027.6|7031.3|7028.2|7024.8|7021.8|249
1606502700000|2020-11-27 18:45:00|7030.5|7027.5|7028|7025|7030.5|7027.5|7026.6|7023.6|475
1606503000000|2020-11-27 18:50:00|7027.7|7024.7|7027.2|7024.2|7028.1|7025.1|7026.6|7023.6|142
1606503300000|2020-11-27 18:55:00|7027.1|7024.1|7027.6|7024.6|7028.4|7025.4|7027|7024|146
1606503600000|2020-11-27 19:00:00|7027.7|7024.7|7028.1|7025.1|7028.5|7025.5|7027.2|7024.2|160
1606503900000|2020-11-27 19:05:00|7028|7025|7026.7|7023.7|7028.7|7025.7|7026.1|7023.1|375
1606504200000|2020-11-27 19:10:00|7026.8|7023.8|7027.2|7024.2|7027.3|7024.3|7026.4|7023.4|346
1606504500000|2020-11-27 19:15:00|7027.1|7024.1|7030.8|7027.8|7031.8|7028.8|7027.1|7024.1|190
1606504800000|2020-11-27 19:20:00|7030.7|7027.7|7032.6|7029.6|7033|7029.9|7030.7|7027.7|129
1606505100000|2020-11-27 19:25:00|7032.9|7029.3|7032.3|7029.3|7033.6|7030.6|7030.7|7027.7|244
1606505400000|2020-11-27 19:30:00|7032.7|7029.7|7032.1|7029.1|7033.4|7030.4|7031.5|7028.5|295
1606505700000|2020-11-27 19:35:00|7032|7029|7030.2|7027.2|7032.7|7029.7|7030|7027|255
1606506000000|2020-11-27 19:40:00|7030.4|7027.4|7029|7026|7030.9|7027.9|7028.5|7025.5|192
1606506300000|2020-11-27 19:45:00|7028.9|7025.9|7030.3|7027.3|7031.3|7028.2|7028.9|7025.9|226
1606506600000|2020-11-27 19:50:00|7030.4|7027.4|7032.9|7028.9|7032.9|7028.9|7030.1|7027.1|151
1606506900000|2020-11-27 19:55:00|7032.8|7028.8|7029.6|7025.6|7032.9|7028.9|7026.9|7023.8|299
1606507200000|2020-11-27 20:00:00|7029.3|7025.5|7030.3|7027.3|7031.2|7027.7|7028.9|7025.5|161
1606507500000|2020-11-27 20:05:00|7030|7027|7029.9|7026.9|7031.2|7027.7|7028.9|7025.9|158
1606507800000|2020-11-27 20:10:00|7029.8|7026.8|7029.5|7026.5|7030.7|7027.7|7029.3|7026.3|79
1606508100000|2020-11-27 20:15:00|7029.6|7026.6|7029.7|7026.7|7032|7028|7028.9|7025.7|190
1606508400000|2020-11-27 20:20:00|7030|7026.4|7030.3|7027.3|7031.8|7027.8|7028.2|7025.2|192
1606508700000|2020-11-27 20:25:00|7030.5|7027.5|7030.4|7026.4|7031.6|7027.8|7029.3|7026.1|238
1606509000000|2020-11-27 20:30:00|7030.2|7026.6|7031.8|7027.9|7033|7029.5|7027.2|7024.2|232
1606509300000|2020-11-27 20:35:00|7031.5|7027.5|7031|7027.4|7031.9|7028.5|7029.8|7026.7|205
1606509600000|2020-11-27 20:40:00|7030.6|7027.1|7031.2|7028.2|7033.7|7030.1|7028.8|7025.8|277
1606509900000|2020-11-27 20:45:00|7031.1|7028.1|7027.6|7024.6|7031.9|7028.2|7026.8|7023.2|228
1606510200000|2020-11-27 20:50:00|7027.8|7024.8|7027.8|7024.8|7028.5|7025.5|7027.4|7024.4|159
1606510500000|2020-11-27 20:55:00|7027.9|7024.9|7028.2|7025.2|7028.5|7025.5|7027.9|7024.9|179
1606510800000|2020-11-27 21:00:00|7028.1|7025.1|7033.6|7030.6|7037.4|7033.7|7027.6|7024.6|192
1606511100000|2020-11-27 21:05:00|7033.1|7030.1|7033.9|7029.9|7035.6|7031.6|7031.5|7027.5|324
1606511400000|2020-11-27 21:10:00|7034|7030|7033.2|7029.2|7034.6|7030.6|7032.4|7028.4|190
1606511700000|2020-11-27 21:15:00|7033|7029|7033.4|7029.4|7034.3|7030.3|7032.5|7028.5|125
1606512000000|2020-11-27 21:20:00|7033.5|7029.5|7033.6|7029.6|7034.2|7030.2|7033.4|7029.4|95
1606512300000|2020-11-27 21:25:00|7033.5|7029.5|7033.7|7029.7|7034.1|7030.1|7033.2|7029.2|142
1606512600000|2020-11-27 21:30:00|7033.5|7029.5|7033.6|7029.6|7034.1|7030.1|7029.3|7025.3|228
1606512900000|2020-11-27 21:35:00|7033.5|7029.5|7030.9|7026.9|7033.7|7029.7|7030.4|7026.4|131
1606513200000|2020-11-27 21:40:00|7030.8|7026.8|7028.7|7024.7|7031.5|7027.5|7024.4|7020.4|162
1606513500000|2020-11-27 21:45:00|7028.8|7024.8|7024.8|7020.8|7029.4|7025.4|7022.2|7018.2|127
1606513800000|2020-11-27 21:50:00|7024.7|7020.7|7026.7|7022.7|7027.8|7023.8|7022.6|7018.6|148
1606514100000|2020-11-27 21:55:00|7026.8|7022.8|7028.1|7024.1|7029.1|7025.1|7025.1|7021.1|81
1606683600000|2020-11-29 21:00:00|7033|7023|7035.4|7025.4|7039|7029|7033|7023|16
1606683900000|2020-11-29 21:05:00|7035.6|7025.6|7036.2|7026.2|7039.8|7029.9|7034.8|7024.8|26
1606684500000|2020-11-29 21:15:00|7039.9|7030.3|7034.6|7024.6|7039.9|7030.3|7034.3|7024.6|10
1606685100000|2020-11-29 21:25:00|7038.1|7028.1|7032.6|7024.5|7038.1|7028.1|7030.4|7022.4|18
1606685400000|2020-11-29 21:30:00|7032.5|7024.8|7037.4|7029.2|7039.8|7031.1|7030.4|7022.7|19
1606685700000|2020-11-29 21:35:00|7038.2|7028.2|7038.3|7030.9|7039.3|7032.1|7034.3|7025.6|16
1606686000000|2020-11-29 21:40:00|7037.6|7031|7035.6|7025.6|7040.7|7033|7034.4|7025.3|19
1606686300000|2020-11-29 21:45:00|7036.4|7026.4|7036.8|7026.8|7036.8|7026.8|7036|7026|19
1606686600000|2020-11-29 21:50:00|7036.3|7026.3|7037.5|7031|7040.4|7032|7035.4|7025.4|52
1606686900000|2020-11-29 21:55:00|7039.6|7030.7|7034.6|7024.6|7039.6|7031.1|7033.7|7024.5|32
1606687200000|2020-11-29 22:00:00|7034.5|7024.5|7032.5|7025.2|7035.9|7025.9|7031.6|7023.4|67
1606687500000|2020-11-29 22:05:00|7032.7|7024.7|7035.2|7027.7|7036.1|7027.7|7032.4|7022.4|189
1606687800000|2020-11-29 22:10:00|7037.5|7031.2|7036.8|7032.8|7037.6|7033.6|7034|7030|199
1606688100000|2020-11-29 22:15:00|7037.2|7033.2|7038|7034|7038.4|7034.4|7036.4|7032.4|148
1606688400000|2020-11-29 22:20:00|7037.8|7033.8|7038.3|7034.3|7038.8|7034.8|7037.5|7033.5|80
1606688700000|2020-11-29 22:25:00|7038.2|7034.2|7038.2|7034.2|7038.7|7034.7|7037.8|7033.8|78
1606689000000|2020-11-29 22:30:00|7038.1|7034.1|7039.1|7035.1|7039.1|7035.1|7037.8|7033.8|80
1606689300000|2020-11-29 22:35:00|7039.2|7035.2|7038.7|7034.7|7039.3|7035.3|7037.4|7034.4|137
1606689600000|2020-11-29 22:40:00|7038.9|7034.9|7038.7|7034.9|7039.2|7035.6|7037.9|7034.6|115
1606689900000|2020-11-29 22:45:00|7038.5|7035|7036.2|7032.6|7038.8|7035.5|7035.7|7032|182
1606690200000|2020-11-29 22:50:00|7035.8|7032.8|7037|7033.3|7037.5|7033.8|7035.8|7032.4|153
1606690500000|2020-11-29 22:55:00|7036.5|7033.2|7034.7|7031.1|7036.9|7033.6|7034|7030.7|223
1606690800000|2020-11-29 23:00:00|7034.5|7031.2|7036.4|7033.4|7038.7|7035.7|7033.8|7030.8|225
1606691100000|2020-11-29 23:05:00|7036.5|7033.5|7036.4|7033.4|7037.9|7034.9|7035.8|7033.2|122
1606691400000|2020-11-29 23:10:00|7036.3|7033.3|7036.4|7033.4|7036.5|7033.7|7035.3|7032.8|74
1606691700000|2020-11-29 23:15:00|7036.5|7033.5|7037.6|7034.6|7037.9|7034.9|7035.7|7033.4|121
1606692000000|2020-11-29 23:20:00|7038.3|7035.3|7042.3|7039.3|7042.5|7039.5|7037|7034|258
1606692300000|2020-11-29 23:25:00|7042.2|7039.2|7043.7|7040.7|7043.9|7041.6|7041.5|7038.5|222
1606692600000|2020-11-29 23:30:00|7043.6|7040.6|7042.7|7039.7|7044.5|7041.5|7040.1|7038.2|263
1606692900000|2020-11-29 23:35:00|7043.1|7040.1|7042.7|7039.7|7044.8|7041.8|7042.6|7039.6|137
1606693200000|2020-11-29 23:40:00|7042.6|7039.6|7042.7|7039.7|7043.8|7041.2|7041.3|7038.8|175
1606693500000|2020-11-29 23:45:00|7042.6|7039.6|7040.8|7037.8|7042.8|7040.2|7040.2|7037.8|136
1606693800000|2020-11-29 23:50:00|7040.9|7037.9|7038.5|7035.5|7041.3|7038.9|7037.5|7035.4|216
1606694100000|2020-11-29 23:55:00|7038.6|7035.6|7036.7|7033.7|7038.6|7036|7034.8|7032.4|150
1606694400000|2020-11-30 00:00:00|7036.6|7033.6|7039.7|7037.9|7041|7038.5|7033.7|7031.3|261
1606694700000|2020-11-30 00:05:00|7039.8|7038|7038.5|7036.7|7039.8|7038|7037|7034.8|222
1606695000000|2020-11-30 00:10:00|7039.2|7036.2|7039|7037.2|7039.6|7037.2|7037.4|7035.2|177
1606695300000|2020-11-30 00:15:00|7038.9|7037.1|7037.6|7034.6|7040.5|7038.1|7036.2|7034.4|192
1606695600000|2020-11-30 00:20:00|7037.5|7034.5|7036.3|7033.3|7037.6|7035.1|7035.2|7033.1|266
1606695900000|2020-11-30 00:25:00|7036.4|7033.4|7039.7|7036.7|7040.4|7038|7035.7|7033.4|207
1606696200000|2020-11-30 00:30:00|7039.6|7036.6|7038.1|7036.3|7040.1|7037.1|7036.6|7034.5|257
1606696500000|2020-11-30 00:35:00|7038.2|7036.4|7037.3|7035.5|7039.6|7037.3|7036.8|7034.4|174
1606696800000|2020-11-30 00:40:00|7037.4|7035.6|7037.6|7034.6|7039.4|7037|7036.7|7034.5|187
1606697100000|2020-11-30 00:45:00|7037|7035.2|7041.1|7038.1|7042.1|7039.6|7036.5|7034.4|211
1606697400000|2020-11-30 00:50:00|7041.2|7038.2|7039.7|7036.7|7043.6|7041.3|7039.7|7036.7|304
1606697700000|2020-11-30 00:55:00|7040|7037|7043.3|7040.3|7043.5|7040.5|7040|7037|265
1606698000000|2020-11-30 01:00:00|7043.5|7040.5|7047.8|7044.8|7048.1|7045.8|7041.1|7039.3|309
1606698300000|2020-11-30 01:05:00|7047.3|7045.5|7044|7041|7048.3|7046|7043.6|7040.9|261
1606698600000|2020-11-30 01:10:00|7043.9|7040.9|7041.4|7038.4|7045.2|7043.3|7039.3|7036.9|301
1606698900000|2020-11-30 01:15:00|7041.3|7038.3|7040|7038.2|7042.5|7040|7039.7|7037.4|260
1606699200000|2020-11-30 01:20:00|7040.8|7039|7041.9|7040.1|7043.5|7041.1|7040.7|7038.4|182
1606699500000|2020-11-30 01:25:00|7041.8|7040|7044.1|7042.3|7044.8|7042.4|7041.2|7039.4|231
1606699800000|2020-11-30 01:30:00|7044.2|7042.4|7043.4|7041.6|7045.6|7043.3|7043.1|7041.3|211
1606700100000|2020-11-30 01:35:00|7043.3|7041.5|7044.7|7042.9|7045.1|7043.3|7041.8|7039.7|259
1606700400000|2020-11-30 01:40:00|7044.8|7043|7043.8|7040.8|7045.6|7043.2|7043.5|7040.8|178
1606700700000|2020-11-30 01:45:00|7043.7|7040.7|7041.3|7039.5|7044.2|7042.2|7041.2|7039.4|204
1606701000000|2020-11-30 01:50:00|7041.2|7039.4|7042|7040.2|7043|7040.8|7040|7037.9|209
1606701300000|2020-11-30 01:55:00|7041.8|7040|7046.2|7043.2|7046.2|7044.3|7041.7|7039.9|238
1606701600000|2020-11-30 02:00:00|7046.1|7043.1|7040.9|7039.1|7046.1|7043.6|7039.4|7037.6|288
1606701900000|2020-11-30 02:05:00|7040.8|7039|7038.6|7036.8|7042.1|7040.3|7038.2|7036.4|224
1606702200000|2020-11-30 02:10:00|7038.7|7036.9|7038.7|7036.9|7039.2|7037.4|7038.3|7036.5|163
1606702500000|2020-11-30 02:15:00|7038.8|7037|7034|7032.2|7038.8|7037|7032.7|7030.9|255
1606702800000|2020-11-30 02:20:00|7034.1|7032.3|7033.8|7032|7036.4|7034.6|7033|7031.2|173
1606703100000|2020-11-30 02:25:00|7033.7|7031.9|7034|7032.2|7035.4|7033.6|7032.6|7030.8|170
1606703400000|2020-11-30 02:30:00|7033.9|7032.1|7036.1|7034.3|7036.3|7034.5|7033|7031.1|301
1606703700000|2020-11-30 02:35:00|7036.2|7034.4|7035.9|7034.1|7036.8|7035|7035.7|7033.9|200
1606704000000|2020-11-30 02:40:00|7035.8|7034|7036.6|7034.8|7038.4|7036.6|7035.7|7033.9|242
1606704300000|2020-11-30 02:45:00|7036.5|7034.7|7034.2|7032.4|7037|7035.2|7034|7031.9|174
1606704600000|2020-11-30 02:50:00|7034.1|7032.3|7032.5|7030.7|7034.5|7032.6|7032.5|7030.7|148
1606704900000|2020-11-30 02:55:00|7032.6|7030.8|7031.3|7029.5|7032.9|7031.1|7031|7029|300
1606705200000|2020-11-30 03:00:00|7031.4|7029.6|7034.1|7032.3|7034.1|7032.3|7031.1|7028.7|204
1606705500000|2020-11-30 03:05:00|7034.2|7032.4|7034|7032.2|7036.2|7034.4|7033.9|7031.5|259
1606705800000|2020-11-30 03:10:00|7033.9|7032.1|7034|7032.2|7034.8|7033|7033.2|7031.4|292
1606706100000|2020-11-30 03:15:00|7034.1|7032.3|7033.7|7031.9|7035.7|7033.5|7033.7|7031.9|193
1606706400000|2020-11-30 03:20:00|7033.8|7032|7032.9|7031.1|7034.6|7032.7|7032.3|7030.4|205
1606706700000|2020-11-30 03:25:00|7033|7031.2|7030|7028.2|7033.6|7031.6|7029|7027.2|311
1606707000000|2020-11-30 03:30:00|7029.9|7028.1|7030.2|7028.4|7032.8|7030.6|7029.9|7028.1|218
1606707300000|2020-11-30 03:35:00|7030.1|7028.3|7029.1|7027.3|7030.2|7028.4|7028.8|7026.8|166
1606707600000|2020-11-30 03:40:00|7029|7027.2|7029.3|7027.5|7030.3|7028.5|7028.9|7027.1|171
1606707900000|2020-11-30 03:45:00|7029.2|7027.4|7029.2|7027.4|7029.4|7027.6|7028.1|7026.3|165
1606708200000|2020-11-30 03:50:00|7029.3|7027.5|7031.5|7029.7|7032.8|7030.3|7029.1|7027.3|143
1606708500000|2020-11-30 03:55:00|7031.4|7029.6|7031|7029.2|7031.5|7029.7|7030.5|7028.7|129
1606708800000|2020-11-30 04:00:00|7030.9|7029.1|7027.8|7026|7031.2|7029.4|7027.7|7025.9|125
1606709100000|2020-11-30 04:05:00|7027.7|7025.9|7025.7|7023.9|7028|7026.2|7025.4|7023.6|231
1606709400000|2020-11-30 04:10:00|7025.6|7023.8|7027.3|7025.5|7027.6|7025.8|7025.6|7023.8|156
1606709700000|2020-11-30 04:15:00|7027.4|7025.6|7028|7026.2|7028|7026.2|7025.6|7023.8|190
1606710000000|2020-11-30 04:20:00|7027.9|7026.1|7027.7|7025.9|7029.1|7027.3|7027.4|7025.6|137
1606710300000|2020-11-30 04:25:00|7027.8|7026|7027.5|7025.7|7028.1|7026.3|7027.1|7025.3|150
1606710600000|2020-11-30 04:30:00|7027.4|7025.6|7029|7027.2|7029.1|7027.3|7027.1|7025.3|179
1606710900000|2020-11-30 04:35:00|7028.9|7027.1|7030.1|7028.3|7030.1|7028.3|7028.7|7026.9|133
1606711200000|2020-11-30 04:40:00|7030|7028.2|7031.6|7029.8|7033.2|7031.4|7030|7028.2|202
1606711500000|2020-11-30 04:45:00|7031.5|7029.7|7032.6|7030.8|7033.2|7031.4|7031.5|7029.7|140
1606711800000|2020-11-30 04:50:00|7032.7|7030.9|7034.5|7032.7|7035.3|7033.5|7032.6|7030.8|192
1606712100000|2020-11-30 04:55:00|7034.4|7032.6|7033.3|7031.5|7035.1|7033|7033.1|7031.3|211
1606712400000|2020-11-30 05:00:00|7033.2|7031.4|7034.9|7033.1|7034.9|7033.1|7031.8|7030|250
1606712700000|2020-11-30 05:05:00|7034.8|7033|7031.1|7029.3|7034.9|7033.1|7031.1|7029.3|212
1606713000000|2020-11-30 05:10:00|7031|7029.2|7031.5|7029.7|7033.2|7031|7031|7029.1|159
1606713300000|2020-11-30 05:15:00|7031.4|7029.6|7031.1|7029.3|7031.5|7029.6|7029.7|7027.7|224
1606713600000|2020-11-30 05:20:00|7031.2|7029.4|7030.9|7029.1|7031.7|7029.9|7030.8|7029|140
1606713900000|2020-11-30 05:25:00|7031|7029.2|7032.2|7030.4|7032.7|7030.6|7030.4|7028.6|138
1606714200000|2020-11-30 05:30:00|7032.1|7030.3|7031|7029.2|7032.1|7030.3|7030.2|7028.4|194
1606714500000|2020-11-30 05:35:00|7031.1|7029.3|7032.2|7030.4|7033.9|7031.3|7030.9|7029.1|143
1606714800000|2020-11-30 05:40:00|7032.3|7030.5|7031.4|7029.6|7032.6|7030.5|7031.3|7029|187
1606715100000|2020-11-30 05:45:00|7031.3|7029.5|7031.5|7028.5|7032.8|7030.7|7030.8|7028.4|196
1606715400000|2020-11-30 05:50:00|7031.4|7028.4|7031.1|7029.3|7031.6|7029.6|7030.1|7027.7|202
1606715700000|2020-11-30 05:55:00|7031.2|7029.4|7030.4|7028.6|7031.7|7029.7|7030|7028.1|240
1606716000000|2020-11-30 06:00:00|7030.8|7029|7032.1|7030.3|7033.2|7031.4|7030.8|7028.8|164
1606716300000|2020-11-30 06:05:00|7032.2|7030.4|7032.1|7030.3|7032.9|7031|7031.3|7029.5|215
1606716600000|2020-11-30 06:10:00|7032|7030.2|7029|7027.2|7032.1|7030.3|7028.9|7027.1|218
1606716900000|2020-11-30 06:15:00|7028.9|7027.1|7026.4|7024.6|7030|7027.4|7025.8|7024|205
1606717200000|2020-11-30 06:20:00|7026.5|7024.7|7028|7026.2|7028.7|7026.9|7025.9|7023.8|223
1606717500000|2020-11-30 06:25:00|7028.1|7026.3|7029.1|7027.3|7029.4|7027.6|7027.7|7025.8|226
1606717800000|2020-11-30 06:30:00|7029.2|7027.4|7027.9|7026.1|7029.7|7027.6|7026.9|7025.1|224
1606718100000|2020-11-30 06:35:00|7028|7026.2|7029.3|7027.5|7029.3|7027.5|7026.8|7025|182
1606718400000|2020-11-30 06:40:00|7029.4|7027.6|7027|7025.2|7029.4|7027.6|7026.7|7024.9|153
1606718700000|2020-11-30 06:45:00|7026.9|7025.1|7027.7|7025.9|7028.3|7026.5|7026.5|7024.7|228
1606719000000|2020-11-30 06:50:00|7027.6|7025.8|7025.2|7023.4|7027.7|7025.9|7025.1|7023.3|174
1606719300000|2020-11-30 06:55:00|7025.1|7023.3|7023.7|7020.7|7025.8|7024|7022.9|7020.6|273
1606719600000|2020-11-30 07:00:00|7023.6|7020.6|7022.8|7021|7023.8|7021.6|7020.2|7018.2|371
1606719900000|2020-11-30 07:05:00|7022.7|7020.9|7021|7019.2|7022.7|7020.9|7019.3|7017.5|329
1606720200000|2020-11-30 07:10:00|7021.1|7019.3|7022.8|7021|7023.3|7021|7019.4|7017.6|297
1606720500000|2020-11-30 07:15:00|7022.7|7020.9|7022|7020.2|7022.9|7021.1|7020.1|7018.3|234
1606720800000|2020-11-30 07:20:00|7022.1|7020.3|7021|7019.2|7022.3|7020.5|7020.5|7018.7|258
1606721100000|2020-11-30 07:25:00|7020.9|7019.1|7024|7022.2|7024.3|7022.5|7018.8|7016.4|231
1606721400000|2020-11-30 07:30:00|7024.1|7022.3|7022.9|7021.1|7024.9|7023.1|7022.8|7020.6|237
1606721700000|2020-11-30 07:35:00|7022.8|7021|7023.7|7021.9|7024.5|7022.3|7021.5|7019.6|235
1606722000000|2020-11-30 07:40:00|7023.6|7021.8|7023.2|7021.4|7024.3|7022.5|7021.8|7020|276
1606722300000|2020-11-30 07:45:00|7023.3|7021.5|7025|7023.2|7025.1|7023.3|7022.3|7020.5|272
1606722600000|2020-11-30 07:50:00|7024.7|7022.9|7026.7|7023.7|7026.7|7024.5|7024.6|7022.4|266
1606722900000|2020-11-30 07:55:00|7026.6|7023.6|7029.7|7026.7|7029.8|7026.9|7026.4|7023.6|241
1606723200000|2020-11-30 08:00:00|7029.6|7026.6|7023.9|7022.1|7029.7|7027.4|7023|7020.7|376
1606723500000|2020-11-30 08:05:00|7023.8|7022|7025.3|7023.5|7027.1|7025.3|7023.3|7021.4|403
1606723800000|2020-11-30 08:10:00|7025.2|7023.4|7026.9|7025.1|7027.9|7026.1|7025.2|7023.4|340
1606724100000|2020-11-30 08:15:00|7027.1|7025.3|7027.9|7026.1|7028.4|7026.6|7026.2|7024.1|351
1606724400000|2020-11-30 08:20:00|7027.8|7026|7030.1|7028.3|7030.2|7028.4|7025.7|7023.9|355
1606724700000|2020-11-30 08:25:00|7030|7028.2|7032|7029|7032.3|7030.5|7029.8|7028|223
1606725000000|2020-11-30 08:30:00|7032.1|7029.1|7034.7|7032.9|7035.3|7033.5|7031.1|7028.8|363
1606725300000|2020-11-30 08:35:00|7034.6|7032.8|7035.2|7033.4|7036.2|7034.4|7033.6|7031.8|300
1606725600000|2020-11-30 08:40:00|7035.3|7033.5|7036.9|7035.1|7037.2|7035.4|7034.3|7032.5|277
1606725900000|2020-11-30 08:45:00|7037|7035.2|7033.9|7030.9|7037|7035.2|7032.7|7030.9|292
1606726200000|2020-11-30 08:50:00|7033.2|7031.4|7031.3|7029.5|7034.1|7032.3|7031.1|7029.3|286
1606726500000|2020-11-30 08:55:00|7031.2|7029.4|7028.6|7026.8|7032.5|7030.7|7028.3|7026.5|211
1606726800000|2020-11-30 09:00:00|7028.9|7027.1|7026.5|7024.7|7030.4|7028.6|7026.4|7024.6|268
1606727100000|2020-11-30 09:05:00|7026.3|7024.5|7024.3|7022.5|7027.4|7025.6|7024.2|7022.4|341
1606727400000|2020-11-30 09:10:00|7024.2|7022.4|7024.1|7022.3|7024.9|7023.1|7021.3|7019.5|299
1606727700000|2020-11-30 09:15:00|7023.3|7021.5|7022.7|7020.9|7023.7|7021.9|7021.2|7019.4|276
1606728000000|2020-11-30 09:20:00|7022.6|7020.8|7022.3|7020.5|7022.7|7020.9|7021|7019.1|295
1606728300000|2020-11-30 09:25:00|7022.4|7020.6|7025.7|7023.9|7025.8|7024|7021.5|7019.7|255
1606728600000|2020-11-30 09:30:00|7025.8|7024|7029.4|7027.6|7029.8|7027.6|7025.7|7023.9|265
1606728900000|2020-11-30 09:35:00|7029.3|7027.5|7032.2|7030.4|7032.2|7030.4|7028.5|7026.7|282
1606729200000|2020-11-30 09:40:00|7032.1|7030.3|7034.1|7032.3|7034.2|7032.4|7031.5|7029.7|247
1606729500000|2020-11-30 09:45:00|7034|7032.2|7037|7035.2|7037.3|7035.5|7034|7032.2|250
1606729800000|2020-11-30 09:50:00|7037.1|7035.3|7043.1|7041.3|7044|7041.6|7036.4|7034.6|318
1606730100000|2020-11-30 09:55:00|7043.2|7041.4|7040.5|7038.7|7043.9|7042.1|7040.5|7038.7|209
1606730400000|2020-11-30 10:00:00|7040.4|7038.6|7042.2|7040.4|7042.2|7040.4|7038.9|7037.1|199
1606730700000|2020-11-30 10:05:00|7042.1|7040.3|7042.2|7040.4|7043.6|7041.8|7041.8|7040|150
1606731000000|2020-11-30 10:10:00|7042|7040.2|7043.5|7041.7|7043.9|7042.1|7041.6|7039.5|281
1606731300000|2020-11-30 10:15:00|7043.6|7041.8|7042.3|7040.5|7044.2|7042.4|7042.1|7040.3|157
1606731600000|2020-11-30 10:20:00|7042.2|7040.4|7044.4|7042.6|7044.6|7042.8|7042.1|7040.3|228
1606731900000|2020-11-30 10:25:00|7044.3|7042.5|7042.9|7041.1|7044.4|7042.6|7042.8|7041|128
1606732200000|2020-11-30 10:30:00|7043|7041.2|7042.4|7040.6|7043|7041.2|7041.5|7039.3|153
1606732500000|2020-11-30 10:35:00|7042.5|7040.7|7043.1|7041.3|7043.4|7041.6|7041.9|7040.1|189
1606732800000|2020-11-30 10:40:00|7043.2|7041.4|7041.2|7039.4|7043.8|7042|7041.1|7039.3|226
1606733100000|2020-11-30 10:45:00|7041.1|7039.3|7043.1|7041.3|7043.1|7041.3|7040.5|7038.5|179
1606733400000|2020-11-30 10:50:00|7043.2|7041.4|7042.9|7041.1|7043.7|7041.7|7042.3|7040.4|242
1606733700000|2020-11-30 10:55:00|7042.7|7040.9|7046.2|7044.4|7046.6|7044.4|7042.5|7040.2|204
1606734000000|2020-11-30 11:00:00|7046.1|7044.3|7047.9|7046.1|7048.7|7046.5|7045.1|7043.3|242
1606734300000|2020-11-30 11:05:00|7047.8|7046|7047.9|7046.1|7049|7047.2|7046.6|7044.8|260
1606734600000|2020-11-30 11:10:00|7047.8|7046|7049.1|7047.3|7049.2|7047.4|7047.5|7045.7|185
1606734900000|2020-11-30 11:15:00|7049|7047.2|7051|7049.2|7052.6|7050.3|7048.3|7046.5|253
1606735200000|2020-11-30 11:20:00|7050.9|7049.1|7050.3|7048.5|7051.6|7049.3|7048.5|7046.7|225
1606735500000|2020-11-30 11:25:00|7050.5|7048.7|7049|7047.2|7052|7050.2|7048.8|7047|221
1606735800000|2020-11-30 11:30:00|7049.1|7047.3|7048.6|7045.6|7050.2|7048.4|7046.9|7045.1|237
1606736100000|2020-11-30 11:35:00|7048.5|7045.5|7050.3|7048.5|7050.7|7048.5|7046.4|7044.6|261
1606736400000|2020-11-30 11:40:00|7050.1|7048.3|7049.3|7047.5|7050.3|7048.5|7048.4|7046.6|235
1606736700000|2020-11-30 11:45:00|7049.4|7047.6|7047.6|7045.8|7050.5|7048.1|7047.3|7045.5|243
1606737000000|2020-11-30 11:50:00|7047.5|7045.7|7045.4|7043.6|7047.6|7045.8|7045.2|7043.4|270
1606737300000|2020-11-30 11:55:00|7045.3|7043.5|7045.3|7043.5|7046.7|7044.4|7044.5|7042.5|238
1606737600000|2020-11-30 12:00:00|7045.9|7044.1|7044.6|7042.8|7047.1|7045.3|7044.3|7042.5|293
1606737900000|2020-11-30 12:05:00|7044.5|7042.7|7047.2|7045.4|7049.3|7047.5|7044.4|7042.6|314
1606738200000|2020-11-30 12:10:00|7047.1|7045.3|7043.9|7042.1|7047.2|7045.4|7043.2|7041.4|258
1606738500000|2020-11-30 12:15:00|7044|7042.2|7043.3|7041.5|7044.7|7042.9|7042.7|7040.9|253
1606738800000|2020-11-30 12:20:00|7043.4|7041.6|7046.5|7044.7|7046.7|7044.9|7043.2|7041.4|220
1606739100000|2020-11-30 12:25:00|7046.4|7044.6|7047.3|7045.5|7047.4|7045.6|7046.1|7043.8|204
1606739400000|2020-11-30 12:30:00|7046.7|7044.9|7043.9|7042.1|7047.1|7045.3|7043.5|7041.7|244
1606739700000|2020-11-30 12:35:00|7044|7042.2|7044|7042.2|7045.3|7043.5|7042.7|7040.9|256
1606740000000|2020-11-30 12:40:00|7044.1|7042.3|7040|7038.2|7044.2|7042.4|7039.9|7038.1|223
1606740300000|2020-11-30 12:45:00|7039.9|7038.1|7038|7036.2|7040.1|7038.3|7036.7|7034.9|234
1606740600000|2020-11-30 12:50:00|7038.1|7036.3|7038|7036.2|7038.9|7037.1|7036.2|7034.4|272
1606740900000|2020-11-30 12:55:00|7037.9|7036.1|7035.1|7033.3|7038.2|7036.4|7034.1|7032.3|184
1606741200000|2020-11-30 13:00:00|7035.2|7033.4|7035.3|7033.5|7036.5|7034.7|7034.2|7032.4|310
1606741500000|2020-11-30 13:05:00|7035.4|7033.6|7037.6|7035.8|7038|7036.2|7035.3|7033.5|283
1606741800000|2020-11-30 13:10:00|7037.7|7035.9|7037.3|7035.5|7040|7037.5|7036.3|7034.5|239
1606742100000|2020-11-30 13:15:00|7037.6|7035.8|7039|7037.2|7040.6|7038.8|7036.6|7034.8|324
1606742400000|2020-11-30 13:20:00|7039.1|7037.3|7040.1|7038.3|7041|7039.2|7035.4|7033.6|384
1606742700000|2020-11-30 13:25:00|7040|7038.2|7041.2|7039.4|7041.3|7039.5|7038.5|7036.7|370
1606743000000|2020-11-30 13:30:00|7041.3|7039.5|7039.8|7038|7041.6|7039.8|7039.2|7037.4|304
1606743300000|2020-11-30 13:35:00|7039.9|7038.1|7039.1|7037.3|7041.1|7039.3|7038.4|7036.6|218
1606743600000|2020-11-30 13:40:00|7039|7037.2|7038.3|7036.5|7039.5|7037.7|7037.3|7035.5|225
1606743900000|2020-11-30 13:45:00|7038.9|7037.1|7041|7039.2|7041.1|7039.3|7037.4|7035.6|341
1606744200000|2020-11-30 13:50:00|7040.9|7039.1|7043.5|7041.7|7044.2|7042.4|7039.5|7037.7|326
1606744500000|2020-11-30 13:55:00|7043.7|7041.9|7044|7042.2|7045.2|7043.4|7041.2|7039.4|361
1606744800000|2020-11-30 14:00:00|7043.8|7042|7047.9|7046.1|7048|7046.2|7042|7040.2|392
1606745100000|2020-11-30 14:05:00|7048.5|7046.7|7045|7043.2|7049|7047.2|7045|7043.2|350
1606745400000|2020-11-30 14:10:00|7045.2|7043.4|7043.4|7041.6|7045.2|7043.4|7040|7038.2|429
1606745700000|2020-11-30 14:15:00|7043.3|7041.5|7043.1|7041.3|7044.3|7042.5|7040.8|7039|387
1606746000000|2020-11-30 14:20:00|7043|7041.2|7045.8|7044|7046.3|7044.5|7043|7041.2|313
1606746300000|2020-11-30 14:25:00|7045.7|7043.9|7046.1|7044.3|7048|7046.2|7044.9|7043.1|327
1606746600000|2020-11-30 14:30:00|7046|7044.2|7038.8|7035.8|7051|7049.2|7037.2|7034.5|462
1606746900000|2020-11-30 14:35:00|7039.1|7036.1|7044.2|7042.4|7044.2|7042.4|7039.1|7036.1|466
1606747200000|2020-11-30 14:40:00|7044.1|7042.3|7038.4|7035.4|7045.6|7043.8|7037.8|7035.4|310
1606747500000|2020-11-30 14:45:00|7038.5|7035.5|7035.4|7033.6|7039.5|7037.1|7033.2|7031.4|409
1606747800000|2020-11-30 14:50:00|7035.3|7033.5|7042.1|7040.3|7042.4|7040.6|7035.3|7033.5|420
1606748100000|2020-11-30 14:55:00|7042|7040.2|7044.9|7041.9|7045.3|7043.5|7042|7040.2|291
1606748400000|2020-11-30 15:00:00|7044.4|7042.6|7046.2|7044.4|7048.2|7046.4|7044.3|7042.5|417
1606748700000|2020-11-30 15:05:00|7046.1|7044.3|7045.2|7043.4|7048.6|7046.8|7042.2|7040.4|500
1606749000000|2020-11-30 15:10:00|7045.1|7043.3|7050.2|7048.4|7051.8|7049.6|7044|7042.2|448
1606749300000|2020-11-30 15:15:00|7050.1|7048.3|7046|7044.2|7051.7|7049.9|7044.9|7043.1|433
1606749600000|2020-11-30 15:20:00|7046.1|7044.3|7046.2|7044.4|7047.5|7045.7|7043.9|7042.1|447
1606749900000|2020-11-30 15:25:00|7046.7|7044.9|7045.8|7042.8|7047.8|7046|7044.1|7042.3|390
1606750200000|2020-11-30 15:30:00|7045.2|7043.4|7038.8|7037|7046.1|7043.9|7037.4|7035.6|532
1606750500000|2020-11-30 15:35:00|7038.7|7036.9|7037.6|7035.8|7041.3|7039.5|7036.5|7034.7|443
1606750800000|2020-11-30 15:40:00|7037.5|7035.7|7033.3|7031.5|7043.9|7041.8|7033.1|7031.3|563
1606751100000|2020-11-30 15:45:00|7033.4|7031.6|7030.6|7028.8|7034.9|7033.1|7029|7027.2|611
1606751400000|2020-11-30 15:50:00|7030.7|7028.9|7041.3|7039.5|7041.7|7039.7|7027.2|7024.7|522
1606751700000|2020-11-30 15:55:00|7040.8|7039|7028.2|7026.4|7040.8|7039|7027.2|7025.4|624
1606752000000|2020-11-30 16:00:00|7028.1|7026.3|7021|7019.2|7031.2|7029|7020|7017.7|599
1606752300000|2020-11-30 16:05:00|7020.9|7019.1|7017.1|7015.3|7021.2|7019.4|7013.9|7012.1|423
1606752600000|2020-11-30 16:10:00|7017.2|7015.4|7019.9|7018.1|7020.3|7018.5|7016.1|7014.3|401
1606752900000|2020-11-30 16:15:00|7020|7018.2|7016.4|7014.6|7021.4|7019.6|7016.2|7014.4|432
1606753200000|2020-11-30 16:20:00|7016.5|7014.7|7019|7017.2|7020.6|7018.5|7016.5|7014.7|371
1606753500000|2020-11-30 16:25:00|7018.9|7017.1|7014.1|7012.3|7018.9|7017.1|7013.9|7012.1|335
1606753800000|2020-11-30 16:30:00|7014|7012.2|7014|7012.2|7018.7|7016.4|7012.9|7011.1|420
1606754100000|2020-11-30 16:35:00|7014.1|7012.3|7017.9|7016.1|7019.4|7017.6|7013.6|7011.8|387
1606754400000|2020-11-30 16:40:00|7017.8|7016|7017.9|7016.1|7018.2|7016.4|7015.1|7013.3|384
1606754700000|2020-11-30 16:45:00|7018|7016.2|7016|7014.2|7018.7|7016.9|7014.3|7012.5|345
1606755000000|2020-11-30 16:50:00|7015.9|7014.1|7016|7014.2|7017.1|7015.3|7014.7|7012.7|321
1606755300000|2020-11-30 16:55:00|7016.1|7014.3|7017.3|7015.5|7019.1|7017.3|7015.6|7013.8|354
1606755600000|2020-11-30 17:00:00|7017.4|7015.6|7020.1|7018.3|7020.5|7018.7|7016.3|7014.5|298
1606755900000|2020-11-30 17:05:00|7020.2|7018.4|7021.2|7019.4|7021.4|7019.6|7018.5|7016.7|350
1606756200000|2020-11-30 17:10:00|7021.3|7019.5|7023.5|7021.7|7024.1|7021.9|7021.3|7019.1|309
1606756500000|2020-11-30 17:15:00|7023.4|7021.6|7023.7|7021.9|7025.7|7023.9|7023.2|7021.4|302
1606756800000|2020-11-30 17:20:00|7023.9|7022.1|7025.6|7023.8|7025.7|7023.9|7022.7|7020.9|313
1606757100000|2020-11-30 17:25:00|7025.5|7023.7|7025.1|7023.3|7026.9|7025.1|7024.1|7022.3|291
1606757400000|2020-11-30 17:30:00|7025|7023.2|7026.9|7025.1|7026.9|7025.1|7023.6|7021.8|317
1606757700000|2020-11-30 17:35:00|7027.1|7025.3|7027.1|7025.3|7028.5|7026.7|7026.8|7024.9|218
1606758000000|2020-11-30 17:40:00|7027|7025.2|7027.3|7025.5|7028.8|7027|7026.3|7024.5|295
1606758300000|2020-11-30 17:45:00|7027.2|7025.4|7028.4|7026.6|7029.9|7028.1|7027.2|7025.4|260
1606758600000|2020-11-30 17:50:00|7028.5|7026.7|7029.2|7027.4|7030.3|7028.5|7027|7025.2|196
1606758900000|2020-11-30 17:55:00|7029.3|7027.5|7029.9|7026.9|7030.2|7028.2|7029|7026.9|233
1606759200000|2020-11-30 18:00:00|7030|7027|7029.2|7027.4|7031|7028.7|7029|7026.8|150
1606759500000|2020-11-30 18:05:00|7029|7027.2|7029|7027.2|7030.2|7028.4|7028.9|7026.7|112
1606759800000|2020-11-30 18:10:00|7029.1|7027.3|7026|7024.2|7029.1|7027.3|7025.2|7023.4|117
1606760100000|2020-11-30 18:15:00|7026.1|7024.3|7027.2|7025.4|7027.7|7025.9|7025.4|7023.6|146
1606760400000|2020-11-30 18:20:00|7027.1|7025.3|7028.8|7027|7028.9|7027|7026.2|7023.8|130
1606760700000|2020-11-30 18:25:00|7028.7|7026.9|7030|7028.2|7030.9|7028.7|7028.1|7025.7|189
1606761000000|2020-11-30 18:30:00|7030.1|7028.3|7029.1|7027.3|7030.2|7028.4|7029|7026.6|101
1606761300000|2020-11-30 18:35:00|7029|7027.2|7029.1|7027.3|7029.8|7027.7|7028|7025.6|102
1606761600000|2020-11-30 18:40:00|7029.2|7027.4|7029.1|7027.3|7029.2|7027.4|7028.6|7026.8|88
1606761900000|2020-11-30 18:45:00|7029|7027.2|7029.7|7027.9|7030.3|7028.2|7027.1|7025.3|114
1606762200000|2020-11-30 18:50:00|7029.6|7027.8|7029.1|7027.3|7029.9|7028.1|7028.6|7026.4|141
1606762500000|2020-11-30 18:55:00|7029|7027.2|7027.1|7025.3|7029.3|7027.2|7026.1|7024.3|85
1606762800000|2020-11-30 19:00:00|7027.2|7025.4|7026.6|7023.6|7027.9|7025.7|7026.1|7023.6|142
1606763100000|2020-11-30 19:05:00|7026.7|7023.7|7025.4|7023.6|7026.7|7024.3|7023.7|7021.8|142
1606763400000|2020-11-30 19:10:00|7025.3|7023.5|7025.8|7022.8|7026.1|7024.3|7024.9|7022.8|134
1606763700000|2020-11-30 19:15:00|7025.9|7022.9|7024|7022.2|7025.9|7023.8|7023.1|7021.3|138
1606764000000|2020-11-30 19:20:00|7023.9|7022.1|7024|7022.2|7024.7|7022.9|7023|7021.2|107
1606764300000|2020-11-30 19:25:00|7024.1|7022.3|7023.1|7021.3|7024.8|7022.4|7022.9|7021.1|102
1606764600000|2020-11-30 19:30:00|7023|7021.2|7019.3|7017.5|7023.6|7021.3|7019|7017.2|182
1606764900000|2020-11-30 19:35:00|7019.2|7017.4|7020.2|7018.4|7021.9|7019.6|7019.2|7017.4|167
1606765200000|2020-11-30 19:40:00|7020.1|7018.3|7019|7017.2|7020.9|7018.5|7018.5|7016.6|120
1606765500000|2020-11-30 19:45:00|7019.1|7017.3|7019.8|7018|7021.4|7018.9|7018.1|7016.3|166
1606765800000|2020-11-30 19:50:00|7019.7|7017.9|7019.1|7017.3|7021.7|7019.4|7018.8|7016.8|151
1606766100000|2020-11-30 19:55:00|7019|7017.2|7025.4|7022.4|7025.4|7023.1|7019|7017.2|261
1606766400000|2020-11-30 20:00:00|7024.7|7022.9|7021|7019.2|7025.3|7022.9|7020|7017.7|233
1606766700000|2020-11-30 20:05:00|7021.6|7018.6|7020|7018.2|7021.7|7019.4|7019.6|7017.5|124
1606767000000|2020-11-30 20:10:00|7020.1|7018.3|7017.7|7014.7|7020.6|7018.3|7016.4|7014.1|152
1606767300000|2020-11-30 20:15:00|7017.2|7015.4|7017.9|7014.9|7018.9|7016.6|7017.1|7014.7|214
1606767600000|2020-11-30 20:20:00|7017.8|7014.8|7017.2|7015.4|7018|7015.7|7016.2|7013.9|201
1606767900000|2020-11-30 20:25:00|7017.1|7015.3|7014.9|7013.1|7017.2|7015.4|7014.3|7011.7|115
1606768200000|2020-11-30 20:30:00|7015.1|7013.3|7016.8|7015|7017.9|7015.9|7014.8|7012.7|169
1606768500000|2020-11-30 20:35:00|7016.9|7015.1|7018.3|7016.5|7018.8|7016.5|7016|7014.2|175
1606768800000|2020-11-30 20:40:00|7018.1|7016.3|7017.5|7014.5|7019.1|7017.3|7016.8|7014.4|214
1606769100000|2020-11-30 20:45:00|7017.6|7014.6|7016.7|7013.7|7017.7|7015.3|7015.9|7013.3|139
1606769400000|2020-11-30 20:50:00|7016.6|7013.6|7015.8|7014|7017.7|7015.2|7015|7013|193
1606769700000|2020-11-30 20:55:00|7015.7|7013.9|7012.6|7010.8|7015.8|7013.9|7012.4|7010.2|180
1606770000000|2020-11-30 21:00:00|7012.7|7010.9|7015.2|7013.4|7016|7014.1|7012.3|7009.9|231
1606770300000|2020-11-30 21:05:00|7015.1|7013.3|7015.1|7013.3|7016.2|7014.4|7014.1|7011.8|174
1606770600000|2020-11-30 21:10:00|7015|7013.2|7015|7013.2|7015.6|7013.3|7014.3|7012.3|132
1606770900000|2020-11-30 21:15:00|7014.9|7013.1|7014.5|7011.5|7015|7013.2|7012.8|7010.2|138
1606771200000|2020-11-30 21:20:00|7014|7012.2|7014.9|7013.1|7015.6|7013.4|7013.9|7011.6|89
1606771500000|2020-11-30 21:25:00|7014.8|7013|7013|7011.2|7015.2|7013.4|7012.6|7010.4|120
1606771800000|2020-11-30 21:30:00|7012.9|7011.1|7013.1|7011.3|7013.8|7011.7|7012.9|7010.5|136
1606772100000|2020-11-30 21:35:00|7013|7011.2|7013.6|7011.8|7013.8|7011.9|7012.8|7010.5|106
1606772400000|2020-11-30 21:40:00|7013.5|7011.7|7013.3|7010.3|7014.6|7012.3|7012.2|7009.7|157
1606772700000|2020-11-30 21:45:00|7013.2|7010.2|7011.7|7008.7|7013.3|7010.7|7010.6|7008.3|211
1606773000000|2020-11-30 21:50:00|7012|7009|7012.1|7009.1|7012.6|7009.6|7010.7|7008.2|193
1606773300000|2020-11-30 21:55:00|7011.7|7008.7|7015.4|7011.4|7015.4|7011.8|7011.7|7008.7|202
1606773600000|2020-11-30 22:00:00|7015.5|7011.5|7018|7014|7019.3|7015.3|7013.3|7009.6|47
1606773900000|2020-11-30 22:05:00|7018.1|7014.1|7015.6|7011.6|7018.9|7014.9|7015.5|7011.5|123
1606774200000|2020-11-30 22:10:00|7017.6|7013.6|7017.6|7013.6|7018.5|7014.5|7014.5|7010.5|193
1606774500000|2020-11-30 22:15:00|7017.4|7013.4|7018.9|7014.9|7018.9|7014.9|7016.7|7012.7|96
1606774800000|2020-11-30 22:20:00|7018.3|7014.3|7018.2|7014.2|7018.8|7014.8|7016|7012|187
1606775100000|2020-11-30 22:25:00|7018.4|7014.4|7021.3|7017.3|7022.7|7018.9|7018.3|7014.3|197
1606775400000|2020-11-30 22:30:00|7021.1|7017.1|7015.9|7011.9|7021.1|7017.1|7014.8|7010.8|317
1606775700000|2020-11-30 22:35:00|7015.8|7011.8|7016|7012.7|7017.1|7014.1|7014.9|7010.9|166
1606776000000|2020-11-30 22:40:00|7016.1|7013|7016.2|7013.2|7017.5|7014.5|7015.8|7011.9|247
1606776300000|2020-11-30 22:45:00|7016.3|7013.3|7014|7010.8|7016.3|7013.3|7013|7009.3|262
1606776600000|2020-11-30 22:50:00|7014.1|7010.9|7013.4|7010.4|7014.4|7011.4|7013.1|7010.1|216
1606776900000|2020-11-30 22:55:00|7013.3|7010.3|7012.6|7009.6|7013.4|7010.4|7012.4|7009.4|151
1606777200000|2020-11-30 23:00:00|7014.3|7011.3|7015.5|7012.5|7016.7|7013.7|7013.8|7010.8|295
1606777500000|2020-11-30 23:05:00|7015.6|7012.6|7015.6|7012.6|7016.3|7013.6|7014.4|7011.4|163
1606777800000|2020-11-30 23:10:00|7015.7|7012.7|7015.5|7012.5|7015.7|7012.8|7014.4|7011.5|193
1606778100000|2020-11-30 23:15:00|7015.6|7012.6|7015.7|7012.7|7015.9|7013|7014|7011.5|163
1606778400000|2020-11-30 23:20:00|7015.8|7012.8|7015|7012|7015.9|7013.5|7014.7|7011.8|102
1606778700000|2020-11-30 23:25:00|7014.9|7011.9|7015.2|7012.2|7015.5|7013|7013.7|7011.4|181
1606779000000|2020-11-30 23:30:00|7015.3|7012.3|7017.4|7014.4|7017.6|7015.3|7014.4|7012|227
1606779300000|2020-11-30 23:35:00|7017.5|7014.5|7020.1|7017.1|7020.2|7018.4|7016.9|7014.4|227
1606779600000|2020-11-30 23:40:00|7019.7|7017.9|7020.7|7018.9|7021.5|7019|7019.3|7016.7|221
1606779900000|2020-11-30 23:45:00|7021.6|7018.6|7024.4|7021.4|7025.4|7022.9|7020.7|7018.2|204
1606780200000|2020-11-30 23:50:00|7024.5|7021.5|7021.3|7018.3|7024.5|7022|7019.6|7017.2|271
1606780500000|2020-11-30 23:55:00|7021.2|7018.2|7020.4|7017.4|7021.4|7019|7018.8|7016.3|182
1606780800000|2020-12-01 00:00:00|7020.5|7017.5|7020.9|7019.1|7021.6|7019.3|7019.9|7017.4|255
1606781100000|2020-12-01 00:05:00|7020.8|7019|7023.1|7020.1|7023.1|7020.2|7020.2|7018.1|225
1606781400000|2020-12-01 00:10:00|7023|7020|7022.9|7021.1|7023.5|7021.1|7021.1|7019|249
1606781700000|2020-12-01 00:15:00|7023.2|7021.4|7023.4|7021.6|7024|7021.7|7021|7019.2|196
1606782000000|2020-12-01 00:20:00|7023.3|7021.5|7024|7022.2|7024.7|7022.5|7023.1|7021.3|121
1606782300000|2020-12-01 00:25:00|7024.9|7023.1|7027.2|7024.2|7028.1|7025.7|7024.9|7023.1|178
1606782600000|2020-12-01 00:30:00|7027.5|7024.5|7028.8|7027|7029.1|7027.3|7026.9|7024.5|170
1606782900000|2020-12-01 00:35:00|7028.9|7027.1|7028.8|7027|7029.3|7027.2|7028|7025.9|178
1606783200000|2020-12-01 00:40:00|7028.7|7026.9|7026.5|7023.5|7030.2|7028.4|7025.7|7023.4|232
1606783500000|2020-12-01 00:45:00|7026.4|7023.4|7024.9|7023.1|7026.7|7024.3|7023.9|7021.6|196
1606783800000|2020-12-01 00:50:00|7025|7023.2|7026.2|7023.2|7026.3|7024.3|7024.8|7022.9|262
1606784100000|2020-12-01 00:55:00|7026.6|7023.6|7028.8|7027|7031.9|7029.4|7026.2|7023.6|312
1606784400000|2020-12-01 01:00:00|7028.7|7026.9|7026.8|7023.8|7030|7027.9|7025|7023.2|279
1606784700000|2020-12-01 01:05:00|7026.7|7023.7|7025.1|7023.3|7027.1|7024.8|7024.5|7022.4|250
1606785000000|2020-12-01 01:10:00|7025|7023.2|7026.7|7023.7|7027.5|7025.3|7024.8|7023|189
1606785300000|2020-12-01 01:15:00|7026.5|7023.5|7025.1|7022.1|7028.9|7026.7|7024.3|7022.1|271
1606785600000|2020-12-01 01:20:00|7025.2|7022.2|7024.7|7022.9|7027.1|7024.9|7024.5|7022.2|177
1606785900000|2020-12-01 01:25:00|7024.6|7022.8|7023.9|7022.1|7025.5|7023.2|7022.8|7021|168
1606786200000|2020-12-01 01:30:00|7023.5|7021.7|7023.5|7020.5|7024.2|7022.1|7021.3|7019.1|244
1606786500000|2020-12-01 01:35:00|7022.9|7021.1|7022.4|7019.4|7023.6|7021.3|7021.8|7019.4|195
1606786800000|2020-12-01 01:40:00|7022.5|7019.5|7023.6|7020.6|7023.7|7020.9|7021.8|7019.5|123
1606787100000|2020-12-01 01:45:00|7023.5|7020.5|7022.6|7020.8|7024.7|7022.4|7022|7020.1|172
1606787400000|2020-12-01 01:50:00|7022.7|7020.9|7024|7022.2|7025.2|7023.4|7021.8|7020|237
1606787700000|2020-12-01 01:55:00|7023.9|7022.1|7022.8|7021|7024|7022.2|7022.7|7020.9|139
1606788000000|2020-12-01 02:00:00|7022.7|7020.9|7022.9|7021.1|7023.4|7021.6|7022.5|7020.7|165
1606788300000|2020-12-01 02:05:00|7023|7021.2|7022.8|7021|7023.8|7022|7022.7|7020.9|177
1606788600000|2020-12-01 02:10:00|7022.7|7020.9|7020.7|7018.9|7022.8|7021|7020.6|7018.2|185
1606788900000|2020-12-01 02:15:00|7020.8|7019|7022.8|7021|7023.9|7021.5|7020.6|7018.8|140
1606789200000|2020-12-01 02:20:00|7022.7|7020.9|7022.9|7021.1|7023.7|7021.6|7021.7|7019.9|170
1606789500000|2020-12-01 02:25:00|7022.8|7021|7024.9|7023.1|7025|7023.2|7022.8|7020.5|172
1606789800000|2020-12-01 02:30:00|7025|7023.2|7026|7024.2|7026.7|7024.4|7024.1|7022.2|208
1606790100000|2020-12-01 02:35:00|7026.1|7024.3|7026.5|7024.7|7027.8|7026|7025.9|7023.9|230
1606790400000|2020-12-01 02:40:00|7026.4|7024.6|7028.8|7027|7028.9|7027.1|7026.4|7024.6|218
1606790700000|2020-12-01 02:45:00|7028.7|7026.9|7027.8|7026|7030.6|7028.2|7027.1|7025.2|227
1606791000000|2020-12-01 02:50:00|7027.7|7025.9|7033.3|7031.5|7033.5|7031.7|7027.7|7025.9|264
1606791300000|2020-12-01 02:55:00|7033.4|7031.6|7032.6|7030.8|7034.2|7032|7031.7|7029.9|197
1606791600000|2020-12-01 03:00:00|7032.7|7030.9|7031.7|7029.9|7033.7|7031.3|7031.5|7029.3|185
1606791900000|2020-12-01 03:05:00|7031.6|7029.8|7031.7|7029.9|7032.8|7031|7031.6|7029.6|186
1606792200000|2020-12-01 03:10:00|7031.6|7029.8|7035|7033.2|7035|7033.2|7031.6|7029.8|200
1606792500000|2020-12-01 03:15:00|7034.8|7033|7035.3|7033.5|7037|7035.2|7034.8|7033|199
1606792800000|2020-12-01 03:20:00|7035.4|7033.6|7031.7|7029.9|7036.3|7034.4|7031.6|7029.8|243
1606793100000|2020-12-01 03:25:00|7031.8|7030|7033.4|7030.4|7034.5|7031.7|7030.9|7028.8|234
1606793400000|2020-12-01 03:30:00|7033.5|7030.5|7034.4|7031.4|7035.2|7032.7|7031.8|7029.4|272
1606793700000|2020-12-01 03:35:00|7034.5|7031.5|7038.4|7036.6|7039.2|7037.1|7033.9|7031.5|273
1606794000000|2020-12-01 03:40:00|7038.5|7036.7|7038.6|7036.8|7041.1|7039.3|7038.3|7036.5|275
1606794300000|2020-12-01 03:45:00|7038.7|7036.9|7037|7035.2|7039.2|7037.4|7036.9|7034.8|146
1606794600000|2020-12-01 03:50:00|7037.1|7035.3|7036|7034.2|7037.1|7035.3|7034.3|7032.5|146
1606794900000|2020-12-01 03:55:00|7035.9|7034.1|7036.9|7035.1|7037.3|7035.3|7034.7|7032.9|144
1606795200000|2020-12-01 04:00:00|7036.8|7035|7039.2|7037.4|7040.6|7038.8|7036.7|7034.5|166
1606795500000|2020-12-01 04:05:00|7039.1|7037.3|7041|7039.2|7041.1|7039.3|7038.9|7037.1|129
1606795800000|2020-12-01 04:10:00|7041.1|7039.3|7042|7040.2|7043.2|7041.4|7040.2|7038.4|206
1606796100000|2020-12-01 04:15:00|7041.4|7039.6|7040.1|7038.3|7041.5|7039.7|7039.9|7038.1|221
1606796400000|2020-12-01 04:20:00|7040|7038.2|7039.5|7037.7|7041.4|7039.6|7039.5|7037.7|188
1606796700000|2020-12-01 04:25:00|7039.6|7037.8|7039.5|7036.5|7041.2|7038.7|7038.8|7036.4|165
1606797000000|2020-12-01 04:30:00|7039.6|7036.6|7038|7036.2|7039.8|7038|7037.6|7035.3|212
1606797300000|2020-12-01 04:35:00|7038.1|7036.3|7038.3|7036.5|7038.7|7036.9|7037.7|7035.6|118
1606797600000|2020-12-01 04:40:00|7038.2|7036.4|7038.5|7036.7|7040.1|7037.6|7037.4|7035.2|154
1606797900000|2020-12-01 04:45:00|7038.4|7036.6|7037.6|7035.8|7039.5|7037.3|7037.5|7035.4|169
1606798200000|2020-12-01 04:50:00|7037.7|7035.9|7035.6|7033.8|7038.1|7036.3|7035.6|7033.2|162
1606798500000|2020-12-01 04:55:00|7035.7|7033.9|7036.8|7035|7036.9|7035.1|7035.5|7033.4|140
1606798800000|2020-12-01 05:00:00|7036.7|7034.9|7035.5|7033.7|7037.1|7035.3|7035.2|7033.4|155
1606799100000|2020-12-01 05:05:00|7035.6|7033.8|7035.5|7033.7|7035.6|7033.8|7034.1|7032.3|209
1606799400000|2020-12-01 05:10:00|7035.6|7033.8|7036.9|7035.1|7037.5|7035.7|7035.3|7033.5|146
1606799700000|2020-12-01 05:15:00|7037|7035.2|7037.3|7035.5|7037.9|7035.5|7035.6|7033.2|124
1606800000000|2020-12-01 05:20:00|7037.2|7035.4|7037|7035.2|7037.4|7035.6|7036.4|7034.6|156
1606800300000|2020-12-01 05:25:00|7037.1|7035.3|7034.6|7032.8|7037.1|7035.3|7034.6|7032.8|174
1606800600000|2020-12-01 05:30:00|7034.7|7032.9|7034.9|7033.1|7035.4|7033.6|7034.2|7032.4|154
1606800900000|2020-12-01 05:35:00|7035|7033.2|7034.1|7032.3|7036.4|7034.6|7034|7032.2|196
1606801200000|2020-12-01 05:40:00|7034|7032.2|7034.6|7032.8|7035.7|7033.9|7034|7032.2|147
1606801500000|2020-12-01 05:45:00|7034.7|7032.9|7033.9|7032.1|7035.2|7033.4|7033.8|7032|137
1606801800000|2020-12-01 05:50:00|7033.8|7032|7033.4|7031.6|7033.9|7032.1|7033.1|7031.3|100
1606802100000|2020-12-01 05:55:00|7033.3|7031.5|7034.8|7033|7035.1|7033.3|7033.1|7031.3|155
1606802400000|2020-12-01 06:00:00|7034.7|7032.9|7035.7|7033.9|7035.9|7034.1|7033.6|7031.8|141
1606802700000|2020-12-01 06:05:00|7035.8|7034|7033.8|7032|7035.8|7034|7033.3|7031.5|134
1606803000000|2020-12-01 06:10:00|7033.9|7032.1|7034.1|7032.3|7034.7|7032.9|7033.7|7031.9|129
1606803300000|2020-12-01 06:15:00|7034|7032.2|7034|7032.2|7034.6|7032.8|7033.7|7031.9|100
1606803600000|2020-12-01 06:20:00|7034.1|7032.3|7033.6|7031.8|7034.4|7032.6|7033.6|7031.8|123
1606803900000|2020-12-01 06:25:00|7033.7|7031.9|7035.9|7034.1|7035.9|7034.1|7033.6|7031.8|118
1606804200000|2020-12-01 06:30:00|7035.8|7034|7036|7034.2|7036.7|7034.9|7034.2|7032|211
1606804500000|2020-12-01 06:35:00|7036.1|7034.3|7035.7|7033.9|7036.8|7035|7035.2|7033.4|135
1606804800000|2020-12-01 06:40:00|7035.8|7034|7033.3|7031.5|7036|7034.2|7033.2|7030.9|128
1606805100000|2020-12-01 06:45:00|7033.9|7030.9|7033.3|7031.5|7034.2|7032|7032.9|7030.6|136
1606805400000|2020-12-01 06:50:00|7033.2|7031.4|7030.7|7028.9|7033.2|7031.4|7030.6|7028.6|199
1606805700000|2020-12-01 06:55:00|7030.8|7029|7030.8|7029|7031.7|7029.9|7030.5|7028.4|187
1606806000000|2020-12-01 07:00:00|7031.4|7028.4|7034.8|7033|7035.9|7034.1|7029.3|7027.5|282
1606806300000|2020-12-01 07:05:00|7034.9|7033.1|7035.5|7033.7|7035.7|7033.9|7033.5|7031.7|262
1606806600000|2020-12-01 07:10:00|7035.4|7033.6|7036.8|7035|7038.6|7036.8|7034.8|7033|308
1606806900000|2020-12-01 07:15:00|7036.7|7034.9|7038.6|7036.8|7038.6|7036.8|7036|7034.2|214
1606807200000|2020-12-01 07:20:00|7038.5|7036.7|7038.9|7037.1|7039.7|7037.9|7037.6|7035.7|276
1606807500000|2020-12-01 07:25:00|7039|7037.2|7037|7035.2|7039|7037.2|7036.4|7034.1|237
1606807800000|2020-12-01 07:30:00|7037.1|7035.3|7038.1|7036.3|7038.9|7036.8|7036.6|7034.8|236
1606808100000|2020-12-01 07:35:00|7038|7036.2|7038.2|7036.4|7040|7038.2|7037.7|7035.9|173
1606808400000|2020-12-01 07:40:00|7038.1|7036.3|7038.6|7036.8|7039.5|7037.2|7037|7035.2|240
1606808700000|2020-12-01 07:45:00|7038.5|7036.7|7039.2|7037.4|7039.7|7037.9|7037.6|7035.8|247
1606809000000|2020-12-01 07:50:00|7039.1|7037.3|7040.2|7038.4|7041.6|7039.4|7038.9|7037.1|239
1606809300000|2020-12-01 07:55:00|7040|7038.2|7037.9|7036.1|7040.7|7038.4|7037.6|7035.8|282
1606809600000|2020-12-01 08:00:00|7037.8|7036|7041.7|7039.9|7041.7|7039.9|7036.2|7034.4|329
1606809900000|2020-12-01 08:05:00|7041.6|7039.8|7042|7040.2|7046.1|7044.3|7041.3|7039.1|408
1606810200000|2020-12-01 08:10:00|7041.9|7040.1|7037.6|7035.8|7043.8|7042|7036.9|7035.1|357
1606810500000|2020-12-01 08:15:00|7037.8|7036|7037.3|7035.5|7038.4|7036.6|7035.9|7034.1|347
1606810800000|2020-12-01 08:20:00|7037.2|7035.4|7040|7038.2|7040.9|7039.1|7037.2|7035.4|293
1606811100000|2020-12-01 08:25:00|7040.1|7038.3|7044|7042.2|7044.8|7042.4|7039.5|7037.1|200
1606811400000|2020-12-01 08:30:00|7043.9|7042.1|7048.2|7046.4|7048.3|7046.5|7043.9|7041.7|275
1606811700000|2020-12-01 08:35:00|7048.1|7046.3|7049.6|7046.6|7049.8|7048|7047.7|7045.5|324
1606812000000|2020-12-01 08:40:00|7049.1|7047.3|7047|7045.2|7050.2|7047.7|7046.4|7044.3|344
1606812300000|2020-12-01 08:45:00|7047.1|7045.3|7047.6|7045.8|7048.3|7046.5|7046.1|7044.3|279
1606812600000|2020-12-01 08:50:00|7047.7|7045.9|7046.7|7044.9|7048.9|7047.1|7045.9|7043.6|243
1606812900000|2020-12-01 08:55:00|7046.6|7044.8|7044.6|7041.6|7048.1|7046|7043.8|7041.5|331
1606813200000|2020-12-01 09:00:00|7044.5|7041.5|7044.3|7042.5|7046.1|7044.3|7043.2|7041.4|352
1606813500000|2020-12-01 09:05:00|7044.4|7042.6|7042.8|7041|7044.4|7042.6|7041.9|7040|335
1606813800000|2020-12-01 09:10:00|7042.9|7041.1|7042|7040.2|7043.2|7041.4|7039.5|7037.7|310
1606814100000|2020-12-01 09:15:00|7042.1|7040.3|7041.9|7040.1|7044|7042.2|7040.9|7039.1|308
1606814400000|2020-12-01 09:20:00|7042.1|7040.3|7042.2|7040.4|7044|7042.2|7041.4|7039.6|253
1606814700000|2020-12-01 09:25:00|7042.1|7040.3|7041.9|7040.1|7043.4|7041.1|7040.4|7038.5|205
1606815000000|2020-12-01 09:30:00|7042|7040.2|7038|7036.2|7042|7040.2|7037.9|7036.1|273
1606815300000|2020-12-01 09:35:00|7037.9|7036.1|7035.9|7034.1|7039.2|7037.4|7035.5|7033.7|332
1606815600000|2020-12-01 09:40:00|7035.8|7034|7036.4|7033.4|7037.7|7035.9|7033.4|7030.9|438
1606815900000|2020-12-01 09:45:00|7036.5|7033.5|7031.9|7030.1|7036.5|7034|7031.2|7029.3|285
1606816200000|2020-12-01 09:50:00|7032|7030.2|7034.1|7032.3|7035.2|7033|7032|7029.6|291
1606816500000|2020-12-01 09:55:00|7034.2|7032.4|7034.7|7031.7|7035.6|7033|7032|7030.2|216
1606816800000|2020-12-01 10:00:00|7034.6|7031.6|7033.1|7031.3|7034.7|7032.5|7029.4|7027.6|296
1606817100000|2020-12-01 10:05:00|7033.2|7031.4|7034.5|7032.7|7036|7034.2|7032.7|7030.9|252
1606817400000|2020-12-01 10:10:00|7034.6|7032.8|7031.5|7029.7|7035|7033.2|7031.5|7029.5|218
1606817700000|2020-12-01 10:15:00|7031.6|7029.8|7031.3|7029.5|7031.8|7030|7029.8|7028|269
1606818000000|2020-12-01 10:20:00|7031.4|7029.6|7033.2|7031.4|7034.7|7032.6|7031.2|7029.4|240
1606818300000|2020-12-01 10:25:00|7033.3|7031.5|7032.2|7030.4|7034|7032.2|7031.9|7029.5|268
1606818600000|2020-12-01 10:30:00|7032.8|7031|7030.9|7029.1|7033.6|7031.4|7030.1|7028.3|269
1606818900000|2020-12-01 10:35:00|7031|7029.2|7031.3|7029.5|7033.7|7031.7|7030.9|7029.1|286
1606819200000|2020-12-01 10:40:00|7031.4|7029.6|7030.9|7029.1|7032.1|7030.1|7029.6|7027.5|304
1606819500000|2020-12-01 10:45:00|7031|7029.2|7030|7028.2|7031.6|7029.2|7028.4|7026.6|261
1606819800000|2020-12-01 10:50:00|7029.9|7028.1|7029.9|7028.1|7030.8|7028.4|7027.3|7025.5|222
1606820100000|2020-12-01 10:55:00|7030|7028.2|7030.1|7028.3|7031.2|7029.4|7028.4|7026|229
1606820400000|2020-12-01 11:00:00|7030.6|7027.6|7028.7|7025.7|7030.6|7028.2|7026.6|7024.5|260
1606820700000|2020-12-01 11:05:00|7028.6|7025.6|7029|7027.2|7030.5|7028.7|7027|7025.2|236
1606821000000|2020-12-01 11:10:00|7028.9|7027.1|7028|7026.2|7030.2|7028.4|7027.1|7025.3|245
1606821300000|2020-12-01 11:15:00|7028.1|7026.3|7030.1|7028.3|7031.2|7029.4|7027.9|7026.1|267
1606821600000|2020-12-01 11:20:00|7030|7028.2|7028.5|7026.7|7031.6|7029.8|7028.1|7026.3|262
1606821900000|2020-12-01 11:25:00|7028.4|7026.6|7031.5|7028.5|7033.8|7031.6|7028.4|7026.6|298
1606822200000|2020-12-01 11:30:00|7030.8|7029|7032|7030.2|7033.6|7031.3|7029.9|7027.7|320
1606822500000|2020-12-01 11:35:00|7032.1|7030.3|7032.5|7029.5|7033.9|7031.6|7031.2|7029.2|321
1606822800000|2020-12-01 11:40:00|7032.7|7029.7|7032.7|7030.9|7033.9|7031.5|7031.3|7029.2|345
1606823100000|2020-12-01 11:45:00|7032.9|7031.1|7035.4|7032.4|7035.5|7033.3|7032|7029.4|236
1606823400000|2020-12-01 11:50:00|7035.5|7032.5|7035.3|7033.5|7036.7|7034.3|7034.1|7032.1|263
1606823700000|2020-12-01 11:55:00|7035.4|7033.6|7035|7033.2|7036.9|7034.6|7033.5|7031.7|290
1606824000000|2020-12-01 12:00:00|7034.9|7033.1|7035.8|7034|7037.1|7035.3|7034.1|7032.3|363
1606824300000|2020-12-01 12:05:00|7035.7|7033.9|7034.6|7032.8|7037.2|7035.2|7034.3|7032.2|198
1606824600000|2020-12-01 12:10:00|7034.7|7032.9|7033.9|7032.1|7035.6|7033.5|7033.3|7031.2|236
1606824900000|2020-12-01 12:15:00|7033.3|7031.5|7035.1|7033.3|7035.1|7033.3|7032.8|7031|206
1606825200000|2020-12-01 12:20:00|7035|7033.2|7035.1|7033.3|7036.4|7034|7034.1|7032.3|181
1606825500000|2020-12-01 12:25:00|7035|7033.2|7036|7034.2|7037.1|7035.3|7035|7033.1|236
1606825800000|2020-12-01 12:30:00|7035.9|7034.1|7034|7032.2|7036.1|7034.3|7033.9|7032.1|193
1606826100000|2020-12-01 12:35:00|7034.1|7032.3|7037.1|7035.3|7037.2|7035.4|7034|7032.1|197
1606826400000|2020-12-01 12:40:00|7037|7035.2|7038.1|7036.3|7038.2|7036.4|7036.1|7034.3|152
1606826700000|2020-12-01 12:45:00|7038.2|7036.4|7036.4|7034.6|7039.5|7037.3|7035.9|7034.1|196
1606827000000|2020-12-01 12:50:00|7036.5|7034.7|7036.5|7034.7|7037.9|7036.1|7035.7|7033.9|254
1606827300000|2020-12-01 12:55:00|7036.6|7034.8|7037.9|7036.1|7038.2|7036.4|7035.8|7034|189
1606827600000|2020-12-01 13:00:00|7038|7036.2|7037.9|7036.1|7040.1|7038.3|7037.7|7035.9|283
1606827900000|2020-12-01 13:05:00|7038|7036.2|7038.2|7036.4|7039.5|7037.5|7037.9|7036.1|233
1606828200000|2020-12-01 13:10:00|7038.1|7036.3|7036.9|7035.1|7039.7|7037.9|7036.1|7034.3|219
1606828500000|2020-12-01 13:15:00|7036.8|7035|7037.9|7036.1|7038.4|7036.6|7034.8|7033|233
1606828800000|2020-12-01 13:20:00|7038.2|7036.4|7040.4|7038.6|7042.7|7040.5|7038.2|7036.4|262
1606829100000|2020-12-01 13:25:00|7040.5|7038.7|7040|7038.2|7041.6|7039.3|7039.6|7037.6|161
1606829400000|2020-12-01 13:30:00|7039.9|7038.1|7037.8|7036|7040|7038.2|7036.7|7034.9|185
1606829700000|2020-12-01 13:35:00|7038|7036.2|7039.8|7038|7040.6|7038.8|7037.9|7036.1|279
1606830000000|2020-12-01 13:40:00|7039.9|7038.1|7035.4|7033.6|7041|7039.2|7035.3|7033.5|216
1606830300000|2020-12-01 13:45:00|7035.3|7033.5|7039.4|7037.6|7039.6|7037.8|7035.3|7033|256
1606830600000|2020-12-01 13:50:00|7039.3|7037.5|7042.8|7041|7043.8|7042|7039|7036.9|263
1606830900000|2020-12-01 13:55:00|7042.9|7041.1|7044.4|7042.6|7045.7|7043.9|7042.6|7040.8|311
1606831200000|2020-12-01 14:00:00|7044.3|7042.5|7042.3|7040.5|7045|7043.2|7040.1|7038.3|414
1606831500000|2020-12-01 14:05:00|7042.1|7040.3|7041.8|7040|7044.4|7042.6|7041.7|7039.9|298
1606831800000|2020-12-01 14:10:00|7041.7|7039.9|7043.5|7041.7|7043.6|7041.8|7041|7039.2|259
1606832100000|2020-12-01 14:15:00|7043.2|7041.4|7041.9|7040.1|7043.4|7041.6|7041.8|7040|235
1606832400000|2020-12-01 14:20:00|7042|7040.2|7043.1|7041.3|7044.3|7042.5|7041.9|7040.1|320
1606832700000|2020-12-01 14:25:00|7043.2|7041.4|7042.6|7040.8|7043.9|7042.1|7042.1|7040.3|255
1606833000000|2020-12-01 14:30:00|7042.5|7040.7|7038.6|7036.8|7042.9|7041.1|7038.2|7036.4|404
1606833300000|2020-12-01 14:35:00|7038.7|7036.9|7048.5|7046.7|7050.2|7048.4|7038.2|7036.4|407
1606833600000|2020-12-01 14:40:00|7048.6|7046.8|7051.6|7048.6|7053.8|7052|7048.2|7046.4|294
1606833900000|2020-12-01 14:45:00|7051.7|7048.7|7056.1|7054.3|7056.1|7054.3|7050.9|7048.5|289
1606834200000|2020-12-01 14:50:00|7056|7054.2|7061.2|7059.4|7061.3|7059.5|7054.1|7051.7|456
1606834500000|2020-12-01 14:55:00|7061.3|7059.5|7054|7050|7061.7|7059.5|7053.4|7049.4|415
1606834800000|2020-12-01 15:00:00|7054.3|7050.3|7053.7|7051.9|7057.3|7054.8|7052.7|7050|393
1606835100000|2020-12-01 15:05:00|7053.8|7052|7053|7051.2|7055.4|7053|7046.2|7044.4|593
1606835400000|2020-12-01 15:10:00|7053.1|7051.3|7054|7052.2|7056.6|7054.4|7052.7|7050.6|418
1606835700000|2020-12-01 15:15:00|7053.7|7051.9|7059.7|7057.9|7060.6|7058.8|7051|7049.1|582
1606836000000|2020-12-01 15:20:00|7059.8|7058|7060|7058.2|7061.3|7059.5|7057.3|7055.5|517
1606836300000|2020-12-01 15:25:00|7059.9|7058.1|7058|7056.2|7063.4|7061.6|7057.7|7055.6|484
1606836600000|2020-12-01 15:30:00|7057.9|7056.1|7053.6|7051.8|7058.2|7056.2|7050|7048.2|480
1606836900000|2020-12-01 15:35:00|7053.7|7051.9|7051.3|7049.5|7057.1|7055.3|7050.8|7049|459
1606837200000|2020-12-01 15:40:00|7051.2|7049.4|7059.2|7057.4|7060.7|7058.5|7049.6|7047.8|463
1606837500000|2020-12-01 15:45:00|7059.1|7057.3|7058.1|7056.3|7061.2|7059|7054|7051.7|518
1606837800000|2020-12-01 15:50:00|7058.2|7056.4|7054.7|7052.9|7058.5|7056.7|7050|7047.7|392
1606838100000|2020-12-01 15:55:00|7054.8|7053|7057.5|7055.7|7059.8|7057.3|7052.7|7050.9|555
1606838400000|2020-12-01 16:00:00|7057.4|7055.6|7058|7056.2|7059.2|7057.4|7055.7|7053.9|449
1606838700000|2020-12-01 16:05:00|7058.1|7056.3|7066.3|7064.5|7069.3|7067.4|7057|7055.2|590
1606839000000|2020-12-01 16:10:00|7066.2|7064.4|7063|7061.2|7067.2|7065.3|7061.8|7059.5|436
1606839300000|2020-12-01 16:15:00|7063.1|7061.3|7060.6|7058.8|7064|7062.2|7058.6|7056.8|376
1606839600000|2020-12-01 16:20:00|7060.5|7058.7|7064|7062.2|7064.1|7062.3|7059.1|7056.8|295
1606839900000|2020-12-01 16:25:00|7064.1|7062.3|7061.1|7059.3|7064.1|7062.3|7059.3|7057.5|289
1606840200000|2020-12-01 16:30:00|7061.2|7059.4|7061.6|7059.8|7064.9|7063.1|7059.5|7057.7|462
1606840500000|2020-12-01 16:35:00|7061.8|7060|7059.4|7057.6|7063.3|7061.1|7057.1|7055.3|401
1606840800000|2020-12-01 16:40:00|7059.3|7057.5|7060|7058.2|7061.1|7059.3|7057.2|7055.4|413
1606841100000|2020-12-01 16:45:00|7060.1|7058.3|7059.1|7057.3|7060.2|7058.4|7057.4|7055.6|350
1606841400000|2020-12-01 16:50:00|7059.2|7057.4|7059|7057.2|7061|7058.9|7057.5|7055.7|306
1606841700000|2020-12-01 16:55:00|7059.1|7057.3|7057.6|7055.8|7059.6|7057.8|7057.5|7055.7|322
1606842000000|2020-12-01 17:00:00|7057.7|7055.9|7060.1|7058.3|7060.3|7058.5|7056.3|7054.5|343
1606842300000|2020-12-01 17:05:00|7060.3|7058.5|7061.3|7059.5|7062.5|7060.5|7059.4|7057.6|359
1606842600000|2020-12-01 17:10:00|7061|7059.2|7058.5|7056.7|7062.3|7060.5|7057.5|7055.7|285
1606842900000|2020-12-01 17:15:00|7058.6|7056.8|7060.1|7058.3|7060.6|7058.8|7056|7054.2|297
1606843200000|2020-12-01 17:20:00|7060.3|7058.5|7059.1|7057.3|7062.1|7059.9|7058.7|7056.9|343
1606843500000|2020-12-01 17:25:00|7059.2|7057.4|7059|7057.2|7060.1|7058.3|7057|7055.2|320
1606843800000|2020-12-01 17:30:00|7059.2|7057.4|7060.8|7059|7062.3|7060.5|7058.4|7056.3|312
1606844100000|2020-12-01 17:35:00|7060.9|7059.1|7062.1|7060.3|7063.8|7062|7060.5|7058.7|285
1606844400000|2020-12-01 17:40:00|7062|7060.2|7062.3|7060.5|7062.9|7060.7|7060.2|7058.4|262
1606844700000|2020-12-01 17:45:00|7062.4|7060.6|7065.1|7063.3|7065.8|7063.5|7062.4|7060.6|307
1606845000000|2020-12-01 17:50:00|7065.2|7063.4|7062.2|7060.4|7066.5|7064.7|7060.8|7059|279
1606845300000|2020-12-01 17:55:00|7062.1|7060.3|7063.8|7060.8|7064.5|7062.7|7062.1|7060.1|271
1606845600000|2020-12-01 18:00:00|7063.9|7060.9|7064.2|7062.4|7065.9|7063.9|7063.9|7060.9|193
1606845900000|2020-12-01 18:05:00|7064.1|7062.3|7063|7061.2|7065.8|7063.7|7061.9|7059.8|208
1606846200000|2020-12-01 18:10:00|7063.6|7060.6|7062.1|7060.3|7063.7|7061.5|7061|7058.6|149
1606846500000|2020-12-01 18:15:00|7062.2|7060.4|7062.2|7060.4|7062.7|7060.5|7061.1|7059.3|117
1606846800000|2020-12-01 18:20:00|7062.8|7061|7062.3|7060.5|7064.5|7062.4|7062.2|7060.4|200
1606847100000|2020-12-01 18:25:00|7062.2|7060.4|7061|7059.2|7063|7061.2|7059.9|7057.6|192
1606847400000|2020-12-01 18:30:00|7061.1|7059.3|7062.1|7059.1|7062.7|7060.2|7059.9|7057.6|146
1606847700000|2020-12-01 18:35:00|7061.6|7059.8|7061.5|7059.7|7063.3|7061.4|7061|7058.6|191
1606848000000|2020-12-01 18:40:00|7061.6|7059.8|7061.7|7059.9|7062.8|7060.9|7061|7058.7|220
1606848300000|2020-12-01 18:45:00|7061.5|7059.7|7062.6|7060.8|7063|7061.2|7061.1|7059.3|124
1606848600000|2020-12-01 18:50:00|7062.5|7060.7|7061|7059.2|7062.9|7060.8|7060|7058.2|155
1606848900000|2020-12-01 18:55:00|7061.1|7059.3|7062.6|7059.6|7062.6|7060.3|7060.1|7058.3|136
1606849200000|2020-12-01 19:00:00|7062.5|7059.5|7063.1|7061.3|7063.6|7061.4|7061.9|7059.5|130
1606849500000|2020-12-01 19:05:00|7063|7061.2|7063.9|7062.1|7064.7|7062.4|7063|7061.2|74
1606849800000|2020-12-01 19:10:00|7064|7062.2|7064.7|7061.7|7064.7|7062.4|7063.2|7061.4|85
1606850100000|2020-12-01 19:15:00|7064.1|7062.3|7064.6|7061.6|7064.7|7062.3|7063.3|7061.4|116
1606850400000|2020-12-01 19:20:00|7064.7|7061.7|7062.1|7060.3|7064.7|7062.4|7061.9|7059.7|153
1606850700000|2020-12-01 19:25:00|7062|7060.2|7062.6|7060.8|7063.6|7061.4|7062|7060.1|132
1606851000000|2020-12-01 19:30:00|7062.5|7060.7|7062.2|7060.4|7063|7060.9|7061|7059.2|154
1606851300000|2020-12-01 19:35:00|7062.1|7060.3|7063|7061.2|7063.3|7061.5|7061.2|7059.3|218
1606851600000|2020-12-01 19:40:00|7062.9|7061.1|7063.1|7061.3|7065|7063|7062.2|7060.4|154
1606851900000|2020-12-01 19:45:00|7063|7061.2|7063|7061.2|7063.8|7061.7|7061.6|7059.6|146
1606852200000|2020-12-01 19:50:00|7062.6|7060.8|7059.4|7057.6|7062.8|7061|7059.3|7057.1|160
1606852500000|2020-12-01 19:55:00|7059.3|7057.5|7057.4|7055.6|7060.1|7057.7|7056.7|7054.4|220
1606852800000|2020-12-01 20:00:00|7057.6|7055.8|7059.4|7057.6|7061|7058.6|7057|7054.7|216
1606853100000|2020-12-01 20:05:00|7059.5|7057.7|7058.3|7056.5|7060.9|7058.5|7058.2|7055.9|120
1606853400000|2020-12-01 20:10:00|7058.4|7056.6|7060.8|7057.8|7060.9|7058.8|7058.2|7056.4|106
1606853700000|2020-12-01 20:15:00|7060.1|7058.3|7061.5|7059.7|7062.2|7059.8|7059.3|7057.5|184
1606854000000|2020-12-01 20:20:00|7061.3|7059.5|7062.5|7060.7|7062.9|7060.8|7061.2|7058.9|153
1606854300000|2020-12-01 20:25:00|7062.3|7060.5|7063.9|7060.9|7064|7062|7062.2|7059.8|122
1606854600000|2020-12-01 20:30:00|7064|7061|7063.4|7060.4|7064.3|7062|7062.3|7060.4|146
1606854900000|2020-12-01 20:35:00|7063.5|7060.5|7065.7|7062.7|7065.8|7063.4|7062.3|7060|185
1606855200000|2020-12-01 20:40:00|7065.6|7062.6|7064.6|7062.8|7066.1|7063.8|7064.1|7061.9|172
1606855500000|2020-12-01 20:45:00|7064.5|7062.7|7064.3|7062.5|7065.8|7063.5|7063.9|7061.9|96
1606855800000|2020-12-01 20:50:00|7064.8|7061.8|7065.3|7063.5|7067.5|7065.2|7063|7060.7|274
1606856100000|2020-12-01 20:55:00|7065.2|7063.4|7065.7|7062.7|7066.2|7063.7|7063.7|7061.5|265
1606856400000|2020-12-01 21:00:00|7064.7|7062.9|7067.2|7065.4|7068.5|7066.2|7064.2|7061.8|250
1606856700000|2020-12-01 21:05:00|7067.8|7064.8|7066.9|7063.9|7067.9|7065.4|7066.1|7063.8|113
1606857000000|2020-12-01 21:10:00|7066.8|7063.8|7066.8|7063.8|7067.8|7065.2|7066.1|7063.8|102
1606857300000|2020-12-01 21:15:00|7066.1|7064.3|7065.5|7063.7|7066.9|7064.3|7064.8|7062.5|95
1606857600000|2020-12-01 21:20:00|7065.6|7063.8|7065.2|7063.4|7066.8|7064.3|7065.1|7063.2|103
1606857900000|2020-12-01 21:25:00|7065.3|7063.5|7065.6|7063.8|7066.3|7064|7064.4|7062.2|91
1606858200000|2020-12-01 21:30:00|7065.2|7063.4|7067.1|7065.3|7067.1|7065.3|7065.1|7063.3|95
1606858500000|2020-12-01 21:35:00|7067.2|7065.4|7066.4|7064.6|7067.9|7065.4|7066.3|7063.8|74
1606858800000|2020-12-01 21:40:00|7067|7064|7067.9|7064.9|7068|7065.5|7065.7|7063.5|86
1606859100000|2020-12-01 21:45:00|7067.2|7065.4|7067.4|7065.6|7068.2|7065.7|7067.2|7064.8|64
1606859400000|2020-12-01 21:50:00|7067.3|7065.5|7067|7064|7068.1|7065.7|7066.8|7063.8|96
1606859700000|2020-12-01 21:55:00|7067.1|7064.1|7066.1|7062.1|7068.3|7065.3|7066.1|7062.1|143
1606860000000|2020-12-01 22:00:00|7066.3|7062.3|7067|7064|7067.5|7064.2|7065.5|7061.5|43
1606860300000|2020-12-01 22:05:00|7067.8|7063.8|7068.1|7065.1|7068.4|7065.4|7066.6|7063.1|129
1606860600000|2020-12-01 22:10:00|7068.3|7065.3|7067.8|7064.8|7068.3|7065.3|7067|7063.8|117
1606860900000|2020-12-01 22:15:00|7067.9|7064.9|7068|7065|7068.3|7065.3|7067.1|7064|75
1606861200000|2020-12-01 22:20:00|7067.7|7064.7|7066.9|7063.9|7068.3|7065.3|7066.8|7063.8|101
1606861500000|2020-12-01 22:25:00|7067|7064|7065.2|7062.2|7067.1|7064.1|7064.7|7061.7|176
1606861800000|2020-12-01 22:30:00|7065.1|7062.1|7067.3|7064.1|7067.3|7064.3|7064.9|7061.9|139
1606862100000|2020-12-01 22:35:00|7067.1|7063.9|7067.2|7064.2|7067.5|7064.5|7066.8|7063.8|155
1606862400000|2020-12-01 22:40:00|7067.1|7064.1|7068|7065|7068.2|7065.2|7067|7064|135
1606862700000|2020-12-01 22:45:00|7067.9|7064.9|7069.1|7066.1|7069.5|7066.5|7067.7|7064.7|178
1606863000000|2020-12-01 22:50:00|7069.2|7066.2|7069.5|7066.5|7069.7|7066.7|7068.9|7065.9|163
1606863300000|2020-12-01 22:55:00|7069.4|7066.4|7069.4|7066.4|7069.7|7066.7|7068.6|7065.6|230
1606863600000|2020-12-01 23:00:00|7068.9|7065.9|7069|7066|7069.5|7066.5|7068.2|7065.2|290
1606863900000|2020-12-01 23:05:00|7069.1|7066.1|7071|7068|7071.1|7068.1|7068.7|7065.7|259
1606864200000|2020-12-01 23:10:00|7071.1|7068.1|7068.8|7065.8|7071.1|7068.4|7068.8|7065.8|131
1606864500000|2020-12-01 23:15:00|7068.9|7065.9|7070.7|7068.9|7071.3|7069|7068.9|7065.9|250
1606864800000|2020-12-01 23:20:00|7070.6|7068.8|7070.7|7068.9|7071.6|7069.3|7070.4|7067.9|205
1606865100000|2020-12-01 23:25:00|7070.6|7068.8|7070.3|7068.5|7071.3|7069.2|7069.9|7067.7|131
1606865400000|2020-12-01 23:30:00|7071.2|7068.2|7066.3|7063.3|7071.2|7068.4|7065|7062.7|176
1606865700000|2020-12-01 23:35:00|7066.4|7063.4|7068.4|7065.4|7068.6|7065.6|7064.7|7062.3|220
1606866000000|2020-12-01 23:40:00|7068.5|7065.5|7069.7|7067.9|7070.7|7068.2|7068.1|7065.3|239
1606866300000|2020-12-01 23:45:00|7069.5|7067.7|7074.4|7071.4|7075|7072.1|7069.5|7067.1|188
1606866600000|2020-12-01 23:50:00|7073.7|7071.9|7073.4|7071.6|7074.8|7072|7073.2|7070.8|179
1606866900000|2020-12-01 23:55:00|7073.3|7071.5|7070.2|7068.4|7073.3|7071.5|7070|7068.2|145
1606867200000|2020-12-02 00:00:00|7069.9|7068.1|7068|7066.2|7071|7068.7|7067.3|7065|273
1606867500000|2020-12-02 00:05:00|7067.8|7066|7066.4|7064.6|7068.5|7066.1|7065.7|7063.3|170
1606867800000|2020-12-02 00:10:00|7066.3|7064.5|7069.8|7066.8|7069.8|7067.5|7064.7|7062.3|190
1606868100000|2020-12-02 00:15:00|7069.4|7067.6|7070.2|7068.4|7071.8|7069.4|7069|7066.8|190
1606868400000|2020-12-02 00:20:00|7070.1|7068.3|7066.9|7063.9|7070.8|7068.4|7065.8|7063.5|212
1606868700000|2020-12-02 00:25:00|7067|7064|7067.3|7063.3|7068.4|7065.6|7065.7|7062.2|157
1606869000000|2020-12-02 00:30:00|7067.5|7063.5|7069.1|7066.1|7071.8|7068.8|7067.5|7063.5|347
1606869300000|2020-12-02 00:35:00|7068.5|7066.7|7067.8|7064.8|7069.3|7067|7066|7063.5|309
1606869600000|2020-12-02 00:40:00|7067.9|7064.9|7064.1|7061.1|7068|7065.6|7063.5|7060.9|202
1606869900000|2020-12-02 00:45:00|7063.3|7061.5|7062.8|7059.8|7065.4|7063.3|7061.5|7059|237
1606870200000|2020-12-02 00:50:00|7062.2|7060.4|7066|7063|7066.2|7063.2|7062.1|7059.8|230
1606870500000|2020-12-02 00:55:00|7065.9|7062.9|7066|7063|7067|7064|7064|7061.6|193
1606870800000|2020-12-02 01:00:00|7065.4|7063.6|7059.2|7057.4|7065.9|7063.8|7059.2|7057.4|306
1606871100000|2020-12-02 01:05:00|7059.1|7057.3|7058.8|7055.8|7060.8|7058.4|7056.4|7054|286
1606871400000|2020-12-02 01:10:00|7058.7|7055.7|7058.8|7055.8|7060|7057.6|7056.6|7054.1|229
1606871700000|2020-12-02 01:15:00|7058.9|7055.9|7062.9|7059.9|7063.4|7061|7058.9|7055.9|280
1606872000000|2020-12-02 01:20:00|7062.8|7059.8|7060.9|7059.1|7062.9|7059.9|7059.7|7057.4|327
1606872300000|2020-12-02 01:25:00|7060.8|7059|7059.7|7057.9|7062|7059.6|7059.7|7057.4|191
1606872600000|2020-12-02 01:30:00|7060.1|7057.1|7056.8|7055|7061.5|7058.9|7056.2|7053.9|312
1606872900000|2020-12-02 01:35:00|7056.9|7055.1|7059.3|7057.5|7059.5|7057.7|7056.8|7054.7|359
1606873200000|2020-12-02 01:40:00|7059.2|7057.4|7059.8|7056.8|7060.9|7058.5|7059|7056.7|245
1606873500000|2020-12-02 01:45:00|7059.1|7057.3|7057.9|7054.9|7060|7057.3|7055.3|7052.7|264
1606873800000|2020-12-02 01:50:00|7057.8|7054.8|7057.4|7055.6|7060.3|7058.3|7056.5|7054.4|248
1606874100000|2020-12-02 01:55:00|7057.5|7055.7|7059.3|7057.5|7061|7058.5|7057.4|7055.6|276
1606874400000|2020-12-02 02:00:00|7059.2|7057.4|7060.7|7058.9|7063|7060.5|7058.5|7055.7|202
1606874700000|2020-12-02 02:05:00|7060.8|7059|7063.4|7061.6|7065|7062.7|7060.8|7058.6|278
1606875000000|2020-12-02 02:10:00|7063.5|7061.7|7061.3|7058.3|7064.8|7062.3|7060.6|7057.9|232
1606875300000|2020-12-02 02:15:00|7061.2|7058.2|7063.8|7062|7064.6|7062.1|7060.5|7058.2|320
1606875600000|2020-12-02 02:20:00|7064.1|7062.3|7065.9|7062.9|7066|7063.6|7063.2|7060.8|201
1606875900000|2020-12-02 02:25:00|7066|7063|7067.8|7064.8|7068.7|7066.1|7065.2|7062.9|238
1606876200000|2020-12-02 02:30:00|7067.9|7064.9|7067.2|7065.4|7067.9|7065.5|7066.2|7063.7|133
1606876500000|2020-12-02 02:35:00|7067.1|7065.3|7068.1|7066.3|7069|7067.2|7067|7064.7|192
1606876800000|2020-12-02 02:40:00|7068.2|7066.4|7070.1|7067.1|7070.3|7068.5|7068.2|7065.7|162
1606877100000|2020-12-02 02:45:00|7069.5|7067.7|7069.7|7066.7|7071.1|7068.7|7068.3|7066.2|233
1606877400000|2020-12-02 02:50:00|7069.8|7066.8|7066.8|7063.8|7069.8|7067.1|7065.6|7063.2|210
1606877700000|2020-12-02 02:55:00|7066.7|7063.7|7063.2|7060.2|7066.8|7064.2|7062.4|7060|179
1606878000000|2020-12-02 03:00:00|7063.1|7060.1|7066.1|7064.3|7066.8|7064.4|7062.1|7059.9|188
1606878300000|2020-12-02 03:05:00|7066|7064.2|7068.8|7065.8|7068.9|7066.5|7066|7063.9|194
1606878600000|2020-12-02 03:10:00|7068.7|7065.7|7068.2|7066.4|7068.8|7066.4|7066.1|7064.2|194
1606878900000|2020-12-02 03:15:00|7068.1|7066.3|7067.3|7065.5|7068.9|7066.5|7066.9|7064.7|172
1606879200000|2020-12-02 03:20:00|7067.2|7065.4|7067.8|7066|7068.3|7066.5|7066.8|7064.4|155
1606879500000|2020-12-02 03:25:00|7067.7|7065.9|7069.4|7067.6|7070.5|7068|7067.7|7065.5|193
1606879800000|2020-12-02 03:30:00|7069.5|7067.7|7069.1|7067.3|7069.8|7067.8|7068.7|7066.3|110
1606880100000|2020-12-02 03:35:00|7069.2|7067.4|7070|7068.2|7070.6|7068.2|7068.2|7066.4|116
1606880400000|2020-12-02 03:40:00|7069.9|7068.1|7068.9|7065.9|7069.9|7068.1|7067.9|7065.5|131
1606880700000|2020-12-02 03:45:00|7069|7066|7070.1|7068.3|7070.6|7068.3|7068.1|7065.6|109
1606881000000|2020-12-02 03:50:00|7070.2|7068.4|7072.4|7070.6|7073.6|7071.3|7070.1|7067.7|171
1606881300000|2020-12-02 03:55:00|7072.3|7070.5|7073.4|7071.6|7073.9|7071.7|7072.3|7070.5|114
1606881600000|2020-12-02 04:00:00|7073.5|7071.7|7073.1|7071.3|7073.6|7071.7|7071.2|7068.7|138
1606881900000|2020-12-02 04:05:00|7073.2|7071.4|7073.2|7071.4|7073.3|7071.5|7072.3|7070.5|146
1606882200000|2020-12-02 04:10:00|7073.3|7071.5|7071.4|7069.6|7073.9|7072.1|7071.2|7069.4|96
1606882500000|2020-12-02 04:15:00|7071.3|7069.5|7071.4|7069.6|7072.2|7070.4|7070.4|7068|171
1606882800000|2020-12-02 04:20:00|7071.5|7069.7|7072.1|7070.3|7073.1|7070.7|7071.3|7068.8|151
1606883100000|2020-12-02 04:25:00|7072.3|7069.3|7071.4|7069.6|7072.3|7070|7071.2|7068.9|115
1606883400000|2020-12-02 04:30:00|7071.3|7069.5|7071.6|7069.8|7073.5|7071.2|7071.3|7069.5|145
1606883700000|2020-12-02 04:35:00|7071.5|7069.7|7073.2|7071.4|7073.2|7071.4|7071.2|7069|119
1606884000000|2020-12-02 04:40:00|7073.3|7071.5|7071.3|7069.5|7074.6|7072.4|7071.2|7069.4|197
1606884300000|2020-12-02 04:45:00|7071.2|7069.4|7070.1|7068.3|7072|7069.6|7070|7067.7|158
1606884600000|2020-12-02 04:50:00|7070|7068.2|7069.9|7068.1|7070.8|7068.6|7069.2|7067.3|163
1606884900000|2020-12-02 04:55:00|7070|7068.2|7070.1|7068.3|7070.4|7068.6|7069|7066.9|168
1606885200000|2020-12-02 05:00:00|7070|7068.2|7070.2|7068.4|7071.2|7069.4|7069.2|7067.4|163
1606885500000|2020-12-02 05:05:00|7070.1|7068.3|7069.7|7066.7|7070.2|7068.4|7068.1|7066.2|170
1606885800000|2020-12-02 05:10:00|7069.8|7066.8|7069.1|7067.3|7069.9|7067.5|7068.3|7066.5|153
1606886100000|2020-12-02 05:15:00|7069.2|7067.4|7070.2|7068.4|7070.3|7068.5|7069.1|7067.3|187
1606886400000|2020-12-02 05:20:00|7070.3|7068.5|7065.2|7063.4|7070.3|7068.5|7065.1|7062.9|385
1606886700000|2020-12-02 05:25:00|7065.1|7063.3|7064.9|7063.1|7065.8|7063.9|7063.9|7061.5|250
1606887000000|2020-12-02 05:30:00|7064.3|7062.5|7065.7|7063.9|7066.1|7064.3|7064|7062.2|201
1606887300000|2020-12-02 05:35:00|7065.8|7064|7067.3|7065.5|7067.5|7065.7|7065.3|7063.5|252
1606887600000|2020-12-02 05:40:00|7067.5|7065.7|7067.3|7065.5|7068.1|7066.3|7065.5|7063.7|231
1606887900000|2020-12-02 05:45:00|7067.4|7065.6|7068.3|7066.5|7069.3|7067.4|7067.2|7065.4|255
1606888200000|2020-12-02 05:50:00|7068.2|7066.4|7068.3|7066.5|7069.4|7067.6|7067.6|7065.6|224
1606888500000|2020-12-02 05:55:00|7069.4|7067.6|7067.3|7065.5|7069.8|7067.6|7067|7064.6|282
1606888800000|2020-12-02 06:00:00|7067.2|7065.4|7068.2|7066.4|7068.2|7066.4|7066|7063.6|194
1606889100000|2020-12-02 06:05:00|7068.1|7066.3|7070.1|7068.3|7070.3|7068.5|7068.1|7066.3|172
1606889400000|2020-12-02 06:10:00|7070.2|7068.4|7070.3|7068.5|7071.3|7069.5|7069.5|7067|200
1606889700000|2020-12-02 06:15:00|7070.4|7068.6|7071.2|7069.4|7071.5|7069.7|7070.1|7068.3|174
1606890000000|2020-12-02 06:20:00|7071.3|7069.5|7068.6|7066.8|7071.3|7069.5|7068.1|7065.8|150
1606890300000|2020-12-02 06:25:00|7069.2|7066.2|7068.9|7065.9|7069.2|7067.4|7068.1|7065.9|191
1606890600000|2020-12-02 06:30:00|7069|7066|7067.1|7065.3|7069|7066.5|7066.2|7063.9|162
1606890900000|2020-12-02 06:35:00|7067|7065.2|7069.4|7066.4|7070.7|7068.9|7067|7064.7|153
1606891200000|2020-12-02 06:40:00|7069.3|7066.3|7071.1|7069.3|7071.2|7069.4|7068.3|7066.2|233
1606891500000|2020-12-02 06:45:00|7071.2|7069.4|7070.2|7068.4|7071.9|7069.5|7070.2|7068.4|135
1606891800000|2020-12-02 06:50:00|7070.9|7067.9|7067.5|7065.7|7070.9|7068.4|7067.3|7065.2|167
1606892100000|2020-12-02 06:55:00|7067.4|7065.6|7068.9|7065.9|7069|7066.7|7067.3|7065.4|188
1606892400000|2020-12-02 07:00:00|7068.7|7065.7|7069.3|7067.5|7071.7|7068.7|7067.1|7064.7|345
1606892700000|2020-12-02 07:05:00|7069.4|7067.6|7073.9|7070.9|7074|7071.6|7069.2|7066.7|281
1606893000000|2020-12-02 07:10:00|7073.8|7070.8|7074.2|7072.4|7075.1|7072.8|7072.4|7070.1|265
1606893300000|2020-12-02 07:15:00|7074.1|7072.3|7072.2|7070.4|7075|7072.5|7071.9|7069.4|232
1606893600000|2020-12-02 07:20:00|7072.1|7070.3|7073.2|7071.4|7073.3|7071.5|7071|7068.9|233
1606893900000|2020-12-02 07:25:00|7073.3|7071.5|7073.3|7071.5|7075.6|7073.7|7073.1|7070.8|255
1606894200000|2020-12-02 07:30:00|7073.4|7071.6|7078.3|7076.5|7078.3|7076.5|7073.4|7070.9|218
1606894500000|2020-12-02 07:35:00|7079|7076|7079.6|7077.8|7080.8|7078.5|7077.3|7075.5|327
1606894800000|2020-12-02 07:40:00|7079.7|7077.9|7080.6|7078.8|7082.6|7080.6|7079.7|7077.4|248
1606895100000|2020-12-02 07:45:00|7080.7|7078.9|7080.2|7078.4|7082.7|7080.6|7078.7|7076.6|288
1606895400000|2020-12-02 07:50:00|7080.3|7078.5|7081.1|7079.3|7084.4|7082|7080.2|7078.4|353
1606895700000|2020-12-02 07:55:00|7081|7079.2|7076|7073|7085.9|7083.5|7074.1|7071.1|586
1606896000000|2020-12-02 08:00:00|7076.4|7073.4|7070.4|7068.6|7077.5|7075.5|7069.2|7067|650
1606896300000|2020-12-02 08:05:00|7071|7068|7068.1|7066.3|7071.6|7069.3|7064.2|7061.7|537
1606896600000|2020-12-02 08:10:00|7068.2|7066.4|7066.1|7064.3|7070.7|7068.5|7065.6|7063.1|463
1606896900000|2020-12-02 08:15:00|7065.9|7064.1|7073.4|7071.6|7074.8|7072.5|7065.9|7063.6|427
1606897200000|2020-12-02 08:20:00|7073.5|7071.7|7070.4|7068.6|7073.7|7071.9|7068.2|7066.3|394
1606897500000|2020-12-02 08:25:00|7070.2|7068.4|7064.4|7062.6|7070.2|7068.4|7064.1|7062|488
1606897800000|2020-12-02 08:30:00|7064|7062.2|7059.7|7056.7|7064.7|7062.3|7058.7|7056.3|421
1606898100000|2020-12-02 08:35:00|7059.6|7056.6|7064.7|7062.9|7064.9|7062.9|7057.9|7055.6|319
1606898400000|2020-12-02 08:40:00|7064.5|7062.7|7065.8|7062.8|7066.7|7064.5|7061.6|7059.8|394
1606898700000|2020-12-02 08:45:00|7065.9|7062.9|7063.6|7060.6|7065.9|7062.9|7061.9|7059.7|230
1606899000000|2020-12-02 08:50:00|7063.5|7060.5|7061.9|7058.9|7063.8|7061.1|7059.8|7057.5|298
1606899300000|2020-12-02 08:55:00|7061.2|7059.4|7057|7055.2|7062.8|7060.3|7056.5|7054.6|318
1606899600000|2020-12-02 09:00:00|7056.9|7055.1|7058.4|7056.6|7059.3|7057.5|7056.3|7054.5|301
1606899900000|2020-12-02 09:05:00|7058.3|7056.5|7061.4|7059.6|7062.1|7059.7|7057.6|7055.8|302
1606900200000|2020-12-02 09:10:00|7061.5|7059.7|7065.1|7063.3|7065.4|7063.4|7060.2|7058.4|291
1606900500000|2020-12-02 09:15:00|7064.7|7062.9|7069.4|7067.6|7070.2|7068.4|7064.4|7062.1|362
1606900800000|2020-12-02 09:20:00|7070|7067|7069.9|7066.9|7070.9|7068.6|7068.2|7065.5|451
1606901100000|2020-12-02 09:25:00|7069.8|7066.8|7068.7|7066.9|7070.9|7068.6|7068.6|7065.9|348
1606901400000|2020-12-02 09:30:00|7069|7067.2|7069.1|7067.3|7071.8|7069.6|7068|7065.1|345
1606901700000|2020-12-02 09:35:00|7069.6|7066.6|7070|7068.2|7070.5|7068.4|7068.4|7066.6|321
1606902000000|2020-12-02 09:40:00|7069.9|7068.1|7075|7073.2|7075.2|7073.2|7069.8|7067.9|316
1606902300000|2020-12-02 09:45:00|7074.9|7073.1|7075.5|7073.7|7076.6|7074.3|7074.1|7071.9|272
1606902600000|2020-12-02 09:50:00|7075.4|7073.6|7074.3|7072.5|7077.4|7075.1|7073.7|7071.5|298
1606902900000|2020-12-02 09:55:00|7074.2|7072.4|7070.6|7067.6|7074.9|7072.9|7070.2|7067.4|309
1606903200000|2020-12-02 10:00:00|7069.9|7068.1|7068.1|7066.3|7071|7068.9|7067.4|7065.4|340
1606903500000|2020-12-02 10:05:00|7068.4|7066.6|7068|7066.2|7070.3|7067.8|7067.8|7065.5|206
1606903800000|2020-12-02 10:10:00|7067.9|7066.1|7067.2|7064.2|7069.1|7066.8|7065.9|7063.5|249
1606904100000|2020-12-02 10:15:00|7067.1|7064.1|7067.7|7064.7|7068|7066|7065.8|7063.5|239
1606904400000|2020-12-02 10:20:00|7067.6|7064.6|7064.1|7062.3|7067.8|7065.4|7064|7061.8|305
1606904700000|2020-12-02 10:25:00|7064|7062.2|7062.9|7061.1|7065|7062.8|7062.8|7060.5|230
1606905000000|2020-12-02 10:30:00|7063|7061.2|7063.8|7062|7064.2|7062.3|7062.5|7060.5|202
1606905300000|2020-12-02 10:35:00|7063.7|7061.9|7061.5|7058.5|7064.1|7062.3|7060.6|7058.5|309
1606905600000|2020-12-02 10:40:00|7061.6|7058.6|7059.5|7057.7|7061.7|7059.3|7059|7056.5|235
1606905900000|2020-12-02 10:45:00|7059.6|7057.8|7059.1|7057.3|7060|7058.2|7058.1|7056.1|258
1606906200000|2020-12-02 10:50:00|7059.2|7057.4|7060.5|7058.7|7060.9|7059.1|7059|7056.7|204
1606906500000|2020-12-02 10:55:00|7060.6|7058.8|7064.3|7061.3|7064.3|7061.9|7059.6|7057.7|195
1606906800000|2020-12-02 11:00:00|7064.4|7061.4|7066|7064.2|7066.8|7064.5|7061.7|7059.9|284
1606907100000|2020-12-02 11:05:00|7066.1|7064.3|7064|7062.2|7066.5|7064.7|7063.8|7061.5|222
1606907400000|2020-12-02 11:10:00|7064.1|7062.3|7061.9|7060.1|7064.6|7062.3|7061|7058.8|261
1606907700000|2020-12-02 11:15:00|7062|7060.2|7061.3|7059.5|7062.7|7060.4|7061|7058.6|213
1606908000000|2020-12-02 11:20:00|7061.2|7059.4|7058.8|7057|7062|7060|7058.7|7056.4|183
1606908300000|2020-12-02 11:25:00|7058.7|7056.9|7058|7056.2|7059|7057.2|7057.2|7054.6|256
1606908600000|2020-12-02 11:30:00|7058.1|7056.3|7057.4|7054.4|7058.7|7056.3|7056.6|7054.1|258
1606908900000|2020-12-02 11:35:00|7057.3|7054.3|7055.4|7052.4|7057.5|7055|7053.5|7051.2|239
1606909200000|2020-12-02 11:40:00|7055.5|7052.5|7055.7|7052.7|7055.7|7053.4|7053.8|7051.4|251
1606909500000|2020-12-02 11:45:00|7055.6|7052.6|7052.7|7049.7|7055.9|7053.5|7050|7047.5|271
1606909800000|2020-12-02 11:50:00|7052.6|7049.6|7049|7047.2|7052.7|7050|7048.9|7046.4|309
1606910100000|2020-12-02 11:55:00|7048.9|7047.1|7049.7|7046.7|7050.7|7048.2|7048.6|7046.5|194
1606910400000|2020-12-02 12:00:00|7049.6|7046.6|7047.7|7045.9|7050.4|7048.6|7045.6|7043.5|270
1606910700000|2020-12-02 12:05:00|7047.8|7046|7045.9|7044.1|7050.3|7048.1|7045.8|7044|334
1606911000000|2020-12-02 12:10:00|7045.8|7044|7044.9|7043.1|7048.4|7046|7042.2|7040.4|402
1606911300000|2020-12-02 12:15:00|7044.8|7043|7044|7042.2|7046.8|7045|7043.1|7041.3|336
1606911600000|2020-12-02 12:20:00|7043|7041.2|7037.7|7035.9|7043|7041.2|7037.2|7035.1|404
1606911900000|2020-12-02 12:25:00|7037.5|7035.7|7038|7036.2|7040.1|7038.3|7037.1|7035.3|333
1606912200000|2020-12-02 12:30:00|7037.9|7036.1|7035.6|7033.8|7038.1|7036.3|7033.4|7031.6|334
1606912500000|2020-12-02 12:35:00|7035.5|7033.7|7034.7|7032.9|7037.7|7035.9|7032.6|7030.8|354
1606912800000|2020-12-02 12:40:00|7034.5|7032.7|7033.7|7031.9|7035.4|7033.4|7033.6|7031.8|212
1606913100000|2020-12-02 12:45:00|7034.5|7031.5|7033.8|7032|7035.5|7033.7|7032.8|7031|279
1606913400000|2020-12-02 12:50:00|7033.7|7031.9|7035.1|7033.3|7036.1|7033.8|7032.9|7030.5|323
1606913700000|2020-12-02 12:55:00|7035|7033.2|7037.4|7035.6|7039.6|7037.4|7035|7032.7|331
1606914000000|2020-12-02 13:00:00|7037.1|7035.3|7039.2|7037.4|7041.4|7039.6|7037.1|7035.3|319
1606914300000|2020-12-02 13:05:00|7039.3|7037.5|7041.9|7040.1|7043|7041.2|7039.3|7037.5|297
1606914600000|2020-12-02 13:10:00|7042|7040.2|7043.2|7039.2|7049.2|7046.3|7041.7|7038|328
1606914900000|2020-12-02 13:15:00|7044.3|7040.3|7042|7040.2|7046.6|7044.1|7041.4|7039.6|319
1606915200000|2020-12-02 13:20:00|7042.3|7040.5|7043.1|7041.3|7048|7046.2|7042.3|7040.5|379
1606915500000|2020-12-02 13:25:00|7043|7041.2|7046.7|7044.9|7047.6|7045.6|7043|7041.2|330
1606915800000|2020-12-02 13:30:00|7046.6|7044.8|7044.9|7043.1|7047.2|7045.4|7042.5|7040.7|347
1606916100000|2020-12-02 13:35:00|7044.7|7042.9|7045.4|7043.6|7047.1|7045.3|7044.2|7042.4|304
1606916400000|2020-12-02 13:40:00|7045.3|7043.5|7042.5|7039.5|7046.2|7044.4|7041.9|7039.2|393
1606916700000|2020-12-02 13:45:00|7043|7040|7039.8|7038|7044.4|7042|7039.6|7037.5|431
1606917000000|2020-12-02 13:50:00|7039.9|7038.1|7038.8|7037|7042.9|7041.1|7037.6|7035.4|384
1606917300000|2020-12-02 13:55:00|7038.7|7036.9|7038.9|7037.1|7041.1|7039.1|7037.8|7035.8|361
1606917600000|2020-12-02 14:00:00|7038.7|7036.9|7042.9|7041.1|7043.3|7041.2|7038.6|7036.2|395
1606917900000|2020-12-02 14:05:00|7043|7041.2|7041.2|7039.4|7043.5|7041.7|7039.7|7037.9|386
1606918200000|2020-12-02 14:10:00|7041.1|7039.3|7042.8|7041|7044|7041.7|7041.1|7039.3|348
1606918500000|2020-12-02 14:15:00|7042.9|7041.1|7044|7042.2|7044.9|7043.1|7039.4|7037.6|349
1606918800000|2020-12-02 14:20:00|7044.1|7042.3|7040.7|7038.9|7044.1|7042.3|7039.5|7037.5|325
1606919100000|2020-12-02 14:25:00|7040.3|7038.5|7042.9|7039.9|7042.9|7041|7039.1|7037|320
1606919400000|2020-12-02 14:30:00|7042.8|7039.8|7038|7036.2|7043|7041.2|7037.5|7035.7|471
1606919700000|2020-12-02 14:35:00|7038.1|7036.3|7040.2|7038.4|7040.7|7038.7|7036.5|7034.6|445
1606920000000|2020-12-02 14:40:00|7040.1|7038.3|7043.7|7041.9|7044.6|7042.5|7038.2|7036.4|438
1606920300000|2020-12-02 14:45:00|7043.6|7041.8|7039.2|7037.4|7043.7|7041.9|7039.1|7037.3|378
1606920600000|2020-12-02 14:50:00|7039.1|7037.3|7040.6|7037.6|7042.3|7040.5|7037.6|7035.8|407
1606920900000|2020-12-02 14:55:00|7040.7|7037.7|7042.8|7041|7043.6|7041.2|7039.5|7037.5|256
1606921200000|2020-12-02 15:00:00|7042.9|7041.1|7048.6|7046.8|7050.2|7048.2|7042.8|7041|332
1606921500000|2020-12-02 15:05:00|7048.5|7046.7|7047.2|7045.4|7050.1|7048|7045.8|7044|432
1606921800000|2020-12-02 15:10:00|7047.4|7045.6|7043.7|7041.9|7048.9|7046.5|7043.7|7041.9|333
1606922100000|2020-12-02 15:15:00|7043.5|7041.7|7049.4|7047.6|7050.9|7048.9|7043.2|7041.4|475
1606922400000|2020-12-02 15:20:00|7049.3|7047.5|7042.4|7040.6|7049.8|7047.8|7042|7040.2|454
1606922700000|2020-12-02 15:25:00|7042.5|7040.7|7043.4|7041.6|7044.9|7043.1|7041.6|7039.8|387
1606923000000|2020-12-02 15:30:00|7043.6|7041.8|7049.8|7048|7052|7050.2|7043.6|7041.8|426
1606923300000|2020-12-02 15:35:00|7049.9|7048.1|7048.9|7047.1|7051.1|7049.3|7048.7|7046.9|319
1606923600000|2020-12-02 15:40:00|7048.8|7047|7050.5|7048.7|7053.1|7051.3|7048|7046.2|382
1606923900000|2020-12-02 15:45:00|7050.6|7048.8|7048|7046.2|7052.2|7049.9|7047.6|7045.8|354
1606924200000|2020-12-02 15:50:00|7048.1|7046.3|7049.6|7047.8|7050.5|7048.7|7046.4|7044.6|349
1606924500000|2020-12-02 15:55:00|7049.5|7047.7|7045.4|7043.6|7050.2|7048.2|7044.3|7042.5|505
1606924800000|2020-12-02 16:00:00|7045.3|7043.5|7047.8|7046|7051|7049.2|7045.3|7043.5|401
1606925100000|2020-12-02 16:05:00|7047.9|7046.1|7048.7|7046.9|7049|7047.2|7047.8|7045.6|202
1606925400000|2020-12-02 16:10:00|7048.8|7047|7052.6|7050.8|7052.7|7050.9|7048.7|7046.9|215
1606925700000|2020-12-02 16:15:00|7052.5|7050.7|7051.4|7049.6|7052.5|7050.7|7049.5|7047.5|195
1606926000000|2020-12-02 16:20:00|7051.5|7049.7|7049.9|7048.1|7051.7|7049.9|7049.8|7048|143
1606926300000|2020-12-02 16:25:00|7050|7048.2|7051.1|7049.3|7051.8|7050|7049.8|7048|165
1606926600000|2020-12-02 16:30:00|7051.2|7049.4|7053|7051.2|7053|7051.2|7050.9|7049.1|247
1606926900000|2020-12-02 16:35:00|7052.9|7051.1|7057|7055.2|7059.1|7057.3|7052.9|7051.1|297
1606927200000|2020-12-02 16:40:00|7056.9|7055.1|7056|7054.2|7057.7|7055.9|7054.7|7052.9|281
1606927500000|2020-12-02 16:45:00|7056.1|7054.3|7058.6|7056.8|7058.7|7056.9|7054.7|7052.9|241
1606927800000|2020-12-02 16:50:00|7058.5|7056.7|7058.6|7056.8|7059.5|7057.7|7057.4|7055.6|215
1606928100000|2020-12-02 16:55:00|7058.5|7056.7|7058.1|7056.3|7060.1|7058.3|7057.1|7055.3|215
1606928400000|2020-12-02 17:00:00|7058|7056.2|7057.7|7055.9|7058.8|7057|7056.3|7054.5|186
1606928700000|2020-12-02 17:05:00|7057.6|7055.8|7059.9|7058.1|7059.9|7058.1|7057.3|7055.5|151
1606929000000|2020-12-02 17:10:00|7059.8|7058|7059.5|7057.7|7061.3|7059.5|7058.9|7057.1|200
1606929300000|2020-12-02 17:15:00|7059.6|7057.8|7058.8|7057|7059.6|7057.8|7058|7056.2|145
1606929600000|2020-12-02 17:20:00|7058.7|7056.9|7060.9|7059.1|7063.2|7060.8|7058.1|7056.3|188
1606929900000|2020-12-02 17:25:00|7060.8|7059|7060.4|7058.6|7061|7059|7059.5|7057.7|193
1606930200000|2020-12-02 17:30:00|7060.5|7058.7|7058.8|7057|7060.8|7059|7058.4|7056.6|246
1606930500000|2020-12-02 17:35:00|7058.9|7057.1|7061.7|7059.9|7062.1|7060.3|7058.3|7056.5|254
1606930800000|2020-12-02 17:40:00|7061.6|7059.8|7062.1|7060.3|7063.1|7061.3|7061.1|7059.3|189
1606931100000|2020-12-02 17:45:00|7062|7060.2|7061.7|7059.9|7063.1|7061.3|7061.4|7059.6|211
1606931400000|2020-12-02 17:50:00|7061.4|7059.6|7060.9|7059.1|7061.8|7060|7060.7|7058.9|154
1606931700000|2020-12-02 17:55:00|7060.8|7059|7059.7|7056.7|7061.2|7059.4|7058.5|7056.1|185
1606932000000|2020-12-02 18:00:00|7059.6|7056.6|7058.3|7056.5|7061|7058.5|7057.7|7055.6|178
1606932300000|2020-12-02 18:05:00|7058.4|7056.6|7059.3|7057.5|7060|7058.2|7058.3|7056.5|122
1606932600000|2020-12-02 18:10:00|7059.5|7057.7|7058.7|7055.7|7059.7|7057.7|7058|7055.7|67
1606932900000|2020-12-02 18:15:00|7058.8|7055.8|7058.8|7055.8|7058.8|7056.8|7057.5|7055.4|93
1606933200000|2020-12-02 18:20:00|7058.7|7055.7|7057.7|7054.7|7058.7|7056.3|7056.7|7054.7|134
1606933500000|2020-12-02 18:25:00|7057.8|7054.8|7056.6|7054.8|7057.8|7055.3|7056.1|7053.7|90
1606933800000|2020-12-02 18:30:00|7056.7|7054.9|7057.3|7055.5|7057.8|7056|7056.2|7054.4|96
1606934100000|2020-12-02 18:35:00|7057.2|7055.4|7057.2|7055.4|7057.8|7055.8|7057|7054.6|62
1606934400000|2020-12-02 18:40:00|7057.1|7055.3|7055.2|7053.4|7057.2|7055.4|7055.1|7053.3|88
1606934700000|2020-12-02 18:45:00|7055.3|7053.5|7054.7|7051.7|7055.8|7054|7053.9|7051.6|108
1606935000000|2020-12-02 18:50:00|7054|7052.2|7054.2|7052.4|7054.8|7053|7053.2|7051.4|144
1606935300000|2020-12-02 18:55:00|7054.5|7052.7|7054.8|7053|7056.3|7054.5|7054.3|7052.3|136
1606935600000|2020-12-02 19:00:00|7054.5|7052.7|7054.3|7052.5|7055.7|7053.5|7053.3|7051.5|178
1606935900000|2020-12-02 19:05:00|7054.4|7052.6|7052.5|7050.7|7055.1|7053.1|7052.2|7049.7|149
1606936200000|2020-12-02 19:10:00|7052.4|7050.6|7050.5|7048.7|7052.4|7050.6|7050.5|7048.7|139
1606936500000|2020-12-02 19:15:00|7050.6|7048.8|7054.8|7053|7054.9|7053.1|7050.4|7048.4|273
1606936800000|2020-12-02 19:20:00|7054.9|7053.1|7057.5|7055.7|7058.3|7056.5|7054.4|7052.6|235
1606937100000|2020-12-02 19:25:00|7057.6|7055.8|7057.6|7055.8|7058.1|7056.3|7057|7055.1|216
1606937400000|2020-12-02 19:30:00|7057.4|7055.6|7061.2|7059.4|7062.8|7060.5|7057.2|7054.8|239
1606937700000|2020-12-02 19:35:00|7061.3|7059.5|7059.2|7057.4|7061.6|7059.5|7059.1|7057.3|156
1606938000000|2020-12-02 19:40:00|7059.1|7057.3|7056|7054.2|7059.2|7057.4|7056|7053.6|172
1606938300000|2020-12-02 19:45:00|7056.1|7054.3|7056.1|7054.3|7057.8|7056|7056|7054.2|100
1606938600000|2020-12-02 19:50:00|7056.2|7054.4|7057.1|7055.3|7057.7|7055.6|7056|7054.2|88
1606938900000|2020-12-02 19:55:00|7057.2|7055.4|7057.7|7054.7|7058.3|7056.5|7055.9|7053.6|179
1606939200000|2020-12-02 20:00:00|7057.6|7054.6|7058.3|7056.5|7059.2|7056.8|7057.1|7054.6|151
1606939500000|2020-12-02 20:05:00|7059.1|7056.1|7059.7|7056.7|7060.2|7057.7|7058.3|7055.8|141
1606939800000|2020-12-02 20:10:00|7059.6|7056.6|7059.8|7056.8|7059.9|7057.4|7058.9|7056.5|135
1606940100000|2020-12-02 20:15:00|7059.1|7057.3|7058.6|7055.6|7059.8|7057.5|7057.8|7055.4|133
1606940400000|2020-12-02 20:20:00|7058.7|7055.7|7057.4|7055.6|7059.9|7057.6|7057.3|7055.5|147
1606940700000|2020-12-02 20:25:00|7057.5|7055.7|7058.2|7056.4|7059.1|7056.6|7057.3|7054.8|127
1606941000000|2020-12-02 20:30:00|7058.1|7056.3|7059.7|7057.9|7060.1|7058|7058|7055.5|171
1606941300000|2020-12-02 20:35:00|7059.6|7057.8|7060.7|7058.9|7061|7059.2|7059.5|7057.7|262
1606941600000|2020-12-02 20:40:00|7060.8|7059|7063.8|7062|7064.1|7062.3|7060.6|7058.8|277
1606941900000|2020-12-02 20:45:00|7063.7|7061.9|7065.2|7063.4|7065.7|7063.9|7063.2|7060.8|238
1606942200000|2020-12-02 20:50:00|7065.1|7063.3|7063.2|7061.4|7065.7|7063.5|7062|7059.7|222
1606942500000|2020-12-02 20:55:00|7063.3|7061.5|7062.3|7060.5|7064|7062.2|7062.2|7059.8|189
1606942800000|2020-12-02 21:00:00|7062.4|7060.6|7063.4|7060.4|7063.9|7061.7|7062.3|7060|153
1606943100000|2020-12-02 21:05:00|7062.7|7060.9|7062.7|7060.9|7063.5|7061.3|7062.1|7059.6|116
1606943400000|2020-12-02 21:10:00|7062.6|7060.8|7063.8|7060.8|7063.8|7061.4|7062.2|7059.8|98
1606943700000|2020-12-02 21:15:00|7063.1|7061.3|7065.4|7062.4|7065.5|7063.2|7063.1|7060.7|155
1606944000000|2020-12-02 21:20:00|7064.4|7062.6|7064.9|7061.9|7065.7|7063.2|7064.2|7061.6|159
1606944300000|2020-12-02 21:25:00|7064.8|7061.8|7068.6|7066.8|7069.5|7067|7064.3|7061.7|285
1606944600000|2020-12-02 21:30:00|7068.9|7067.1|7069.2|7066.2|7071.5|7069.1|7067.3|7064.8|189
1606944900000|2020-12-02 21:35:00|7069.1|7066.1|7069.8|7066.8|7070.4|7067.9|7068.9|7066.1|130
1606945200000|2020-12-02 21:40:00|7069.9|7066.9|7070|7067|7070.6|7068|7069.4|7066.6|112
1606945500000|2020-12-02 21:45:00|7069.9|7066.9|7068.7|7065.7|7070.3|7067.3|7067.5|7064.5|165
1606945800000|2020-12-02 21:50:00|7068.6|7065.6|7067|7064|7068.6|7065.6|7065.8|7062.9|218
1606946100000|2020-12-02 21:55:00|7067.1|7064.1|7071.3|7067.3|7071.5|7067.5|7066.3|7063.3|221
1606946400000|2020-12-02 22:00:00|7071.2|7067.2|7071.7|7067.7|7072.9|7068.9|7071.2|7067.2|61
1606946700000|2020-12-02 22:05:00|7071.3|7067.3|7072.5|7068.5|7072.7|7068.7|7071|7067.3|110
1606947000000|2020-12-02 22:10:00|7072.3|7068.3|7072.4|7068.4|7073.6|7069.9|7071.3|7067.5|142
1606947300000|2020-12-02 22:15:00|7072.9|7068.9|7071.6|7067.6|7073.8|7069.8|7071.4|7067.4|176
1606947600000|2020-12-02 22:20:00|7071.7|7067.7|7072.9|7068.9|7073.1|7069.1|7071.2|7067.2|124
1606947900000|2020-12-02 22:25:00|7073|7069|7074|7070|7075.6|7071.6|7072.9|7068.9|112
1606948200000|2020-12-02 22:30:00|7073.9|7069.9|7073|7069.9|7074.2|7070.4|7072.4|7069.4|209
1606948500000|2020-12-02 22:35:00|7072.7|7069.7|7073.8|7069.8|7074.9|7070.9|7072|7069|185
1606948800000|2020-12-02 22:40:00|7073.6|7070|7072.3|7068.4|7074.2|7070.2|7071.8|7068.1|195
1606949100000|2020-12-02 22:45:00|7072.4|7068.5|7071.9|7068.5|7072.8|7068.8|7071.4|7068|162
1606949400000|2020-12-02 22:50:00|7072.2|7068.2|7072|7068.4|7073|7069|7071.5|7068.1|168
1606949700000|2020-12-02 22:55:00|7072.1|7068.7|7070.7|7067.7|7072.5|7069.1|7069.8|7066.8|323
1606950000000|2020-12-02 23:00:00|7070.9|7067.9|7072|7069|7073.6|7070.6|7070.4|7067.4|272
1606950300000|2020-12-02 23:05:00|7071.9|7068.9|7072.3|7069.3|7072.8|7069.8|7071.8|7068.8|113
1606950600000|2020-12-02 23:10:00|7072.4|7069.4|7071.8|7068.8|7072.5|7069.5|7071.8|7068.8|79
1606950900000|2020-12-02 23:15:00|7071.9|7068.9|7071.3|7068.3|7072.1|7069.1|7070.3|7067.8|126
1606951200000|2020-12-02 23:20:00|7071.2|7068.2|7070.3|7068.5|7071.8|7068.9|7068.8|7065.8|212
1606951500000|2020-12-02 23:25:00|7070.4|7068.6|7070.4|7068.6|7071.2|7068.7|7070.3|7067.9|140
1606951800000|2020-12-02 23:30:00|7071|7068|7073.3|7070.3|7073.3|7070.9|7069.7|7066.9|217
1606952100000|2020-12-02 23:35:00|7073.2|7070.2|7073.6|7071.8|7074.4|7072.1|7072.6|7069.6|190
1606952400000|2020-12-02 23:40:00|7073.5|7071.7|7073.8|7070.8|7075.1|7072.3|7073.5|7070.7|145
1606952700000|2020-12-02 23:45:00|7073.7|7070.7|7072.3|7069.3|7073.7|7070.7|7072|7069|114
1606953000000|2020-12-02 23:50:00|7072.2|7069.2|7070.8|7067.8|7072.4|7069.4|7070.7|7067.7|119
1606953300000|2020-12-02 23:55:00|7070.9|7067.9|7072.3|7069.3|7073|7070.4|7070.2|7067.8|155
1606953600000|2020-12-03 00:00:00|7072.2|7069.2|7070.9|7067.9|7072.3|7069.6|7070.1|7067.4|212
1606953900000|2020-12-03 00:05:00|7071|7068|7071.2|7069.4|7071.8|7069.4|7069.5|7067.1|215
1606954200000|2020-12-03 00:10:00|7071.1|7069.3|7069.6|7067.8|7071.3|7069.4|7068.3|7065.9|188
1606954500000|2020-12-03 00:15:00|7069.5|7067.7|7066.7|7064.9|7069.6|7067.8|7066.6|7064.5|187
1606954800000|2020-12-03 00:20:00|7066.8|7065|7065.3|7062.3|7067.9|7065.5|7064.4|7062.1|242
1606955100000|2020-12-03 00:25:00|7065.2|7062.2|7067.1|7064.1|7068.2|7066.3|7065.2|7062.2|185
1606955400000|2020-12-03 00:30:00|7067.3|7064.3|7064.7|7061.7|7068.4|7065.6|7064|7061.6|208
1606955700000|2020-12-03 00:35:00|7064.6|7061.6|7064.2|7062.4|7064.9|7062.5|7061.4|7058.8|257
1606956000000|2020-12-03 00:40:00|7064.1|7062.3|7061.3|7059.5|7064.1|7062.3|7061.1|7058.7|136
1606956300000|2020-12-03 00:45:00|7061.2|7059.4|7060.8|7057.8|7062.2|7060.2|7060.2|7057.8|173
1606956600000|2020-12-03 00:50:00|7060.9|7057.9|7058.8|7057|7061.9|7059.5|7058.8|7055.9|176
1606956900000|2020-12-03 00:55:00|7058.9|7057.1|7057.2|7054.2|7059.7|7057.6|7056.2|7053.9|166
1606957200000|2020-12-03 01:00:00|7057|7054|7058.1|7056.3|7058.7|7056.9|7053.8|7051.6|320
1606957500000|2020-12-03 01:05:00|7058|7056.2|7060.3|7057.3|7060.6|7058.6|7057.2|7054.9|231
1606957800000|2020-12-03 01:10:00|7060.2|7057.2|7058.3|7056.5|7060.8|7059|7057.6|7055.8|144
1606958100000|2020-12-03 01:15:00|7059|7056|7059.3|7057.5|7059.4|7057.6|7057.4|7054.8|224
1606958400000|2020-12-03 01:20:00|7059.2|7057.4|7061.2|7059.4|7063.3|7061.5|7059.2|7057.4|244
1606958700000|2020-12-03 01:25:00|7061.1|7059.3|7060.3|7058.5|7062.3|7059.7|7059.3|7056.9|218
1606959000000|2020-12-03 01:30:00|7060.2|7058.4|7058.9|7055.9|7061|7058.7|7058.3|7055.8|254
1606959300000|2020-12-03 01:35:00|7058.3|7056.5|7061.9|7058.9|7062.1|7059.5|7058.3|7055.9|235
1606959600000|2020-12-03 01:40:00|7062.2|7059.2|7060.5|7057.5|7063|7060.8|7060.4|7057.4|192
1606959900000|2020-12-03 01:45:00|7060.7|7057.7|7063.2|7060.2|7064|7061.5|7060.7|7057.7|197
1606960200000|2020-12-03 01:50:00|7063.3|7060.3|7062.9|7059.9|7063.5|7061.7|7060.8|7058.1|248
1606960500000|2020-12-03 01:55:00|7062.4|7060.6|7061.2|7059.4|7063.2|7061|7061.1|7058.7|183
1606960800000|2020-12-03 02:00:00|7061.8|7058.8|7061.1|7059.3|7061.8|7059.5|7060.4|7058.6|119
1606961100000|2020-12-03 02:05:00|7060.5|7058.7|7061.1|7059.3|7062.1|7059.7|7060|7057.7|193
1606961400000|2020-12-03 02:10:00|7061.7|7058.7|7060.7|7058.9|7068.8|7065.8|7059.2|7057.4|374
1606961700000|2020-12-03 02:15:00|7060.8|7059|7059|7057.2|7061.5|7059.4|7058.3|7055.8|308
1606962000000|2020-12-03 02:20:00|7058.9|7057.1|7059.7|7057.9|7060.6|7058.8|7058.6|7056.8|208
1606962300000|2020-12-03 02:25:00|7059.8|7058|7060.1|7058.3|7062.1|7060.3|7059.7|7057.6|172
1606962600000|2020-12-03 02:30:00|7060.2|7058.4|7061|7059.2|7061.8|7060|7059.9|7057.6|242
1606962900000|2020-12-03 02:35:00|7060.9|7059.1|7062.6|7060.8|7063|7061.2|7060.4|7058.6|234
1606963200000|2020-12-03 02:40:00|7062.5|7060.7|7063.5|7061.7|7064.1|7062.3|7062.1|7059.7|212
1606963500000|2020-12-03 02:45:00|7063.4|7061.6|7065.5|7063.7|7066.1|7064.3|7063|7061.1|215
1606963800000|2020-12-03 02:50:00|7065.4|7063.6|7065.3|7063.5|7066.7|7064.2|7063.2|7060.8|203
1606964100000|2020-12-03 02:55:00|7065.2|7063.4|7065.3|7063.5|7066.4|7064.1|7064.7|7062.2|180
1606964400000|2020-12-03 03:00:00|7065.2|7063.4|7068.1|7066.3|7068.2|7066.3|7064.5|7062.1|242
1606964700000|2020-12-03 03:05:00|7068|7066.2|7067.7|7065.9|7069.3|7067|7066.6|7064.2|225
1606965000000|2020-12-03 03:10:00|7067.6|7065.8|7068.2|7066.4|7069.1|7067.1|7067.1|7065|209
1606965300000|2020-12-03 03:15:00|7068.3|7066.5|7070.9|7069.1|7071.7|7069.4|7068.2|7066|241
1606965600000|2020-12-03 03:20:00|7071|7069.2|7069.2|7067.4|7071|7069.2|7068.1|7065.8|189
1606965900000|2020-12-03 03:25:00|7069.1|7067.3|7068.1|7066.3|7069.3|7067.5|7067.3|7065.5|148
1606966200000|2020-12-03 03:30:00|7068|7066.2|7068|7066.2|7068.4|7066.6|7067.7|7065.9|138
1606966500000|2020-12-03 03:35:00|7068.1|7066.3|7067.2|7065.4|7068.2|7066.4|7066|7064.2|155
1606966800000|2020-12-03 03:40:00|7067.1|7065.3|7070.1|7068.3|7070.9|7068.4|7067|7065.2|163
1606967100000|2020-12-03 03:45:00|7070.2|7068.4|7071.2|7069.4|7071.7|7069.5|7070|7067.6|148
1606967400000|2020-12-03 03:50:00|7071.1|7069.3|7071.1|7069.3|7071.3|7069.5|7070.2|7068.2|161
1606967700000|2020-12-03 03:55:00|7071|7069.2|7070|7068.2|7071.2|7069.4|7069.1|7067.3|175
1606968000000|2020-12-03 04:00:00|7070.1|7068.3|7068.2|7066.4|7070.2|7068.3|7067.4|7065.6|177
1606968300000|2020-12-03 04:05:00|7068.1|7066.3|7065.8|7064|7068.9|7066.6|7065.7|7063.9|174
1606968600000|2020-12-03 04:10:00|7065.9|7064.1|7066.7|7064.9|7067|7064.9|7065.1|7063.3|187
1606968900000|2020-12-03 04:15:00|7066.6|7064.8|7067.1|7065.3|7067.6|7065.4|7064.8|7062.5|144
1606969200000|2020-12-03 04:20:00|7067.2|7065.4|7062.9|7061.1|7067.5|7065.4|7062.5|7060.7|164
1606969500000|2020-12-03 04:25:00|7062.6|7060.8|7064.3|7062.5|7064.6|7062.8|7062.6|7060.8|133
1606969800000|2020-12-03 04:30:00|7064.4|7062.6|7063.2|7061.4|7064.9|7063.1|7062.2|7060.4|157
1606970100000|2020-12-03 04:35:00|7063|7061.2|7061|7059.2|7063.5|7061.4|7060.9|7059.1|212
1606970400000|2020-12-03 04:40:00|7060.9|7059.1|7062.3|7060.5|7062.8|7060.5|7060.7|7058.4|137
1606970700000|2020-12-03 04:45:00|7062.2|7060.4|7062.1|7060.3|7063.7|7061.4|7062.1|7060.3|194
1606971000000|2020-12-03 04:50:00|7062.2|7060.4|7065.1|7063.3|7065.1|7063.3|7061.8|7060|200
1606971300000|2020-12-03 04:55:00|7065|7063.2|7064.6|7062.8|7065.8|7064|7064.1|7062.3|142
1606971600000|2020-12-03 05:00:00|7064.5|7062.7|7063.1|7061.3|7064.7|7062.8|7062.9|7061.1|162
1606971900000|2020-12-03 05:05:00|7063|7061.2|7062.2|7060.4|7064.2|7062.3|7062.1|7060.1|164
1606972200000|2020-12-03 05:10:00|7062.1|7060.3|7063.2|7061.4|7063.8|7061.5|7062.1|7060.3|124
1606972500000|2020-12-03 05:15:00|7063.1|7061.3|7062.1|7060.3|7063.3|7061.5|7061.9|7060.1|165
1606972800000|2020-12-03 05:20:00|7062.2|7060.4|7063.2|7061.4|7064.2|7061.9|7062.1|7060.3|134
1606973100000|2020-12-03 05:25:00|7063.1|7061.3|7064.3|7061.3|7064.3|7062.3|7063.1|7060.8|140
1606973400000|2020-12-03 05:30:00|7063.9|7062.1|7064.6|7062.8|7065.7|7063.5|7063.2|7061|185
1606973700000|2020-12-03 05:35:00|7064.5|7062.7|7065.3|7063.5|7066.4|7064.6|7064.5|7062.3|178
1606974000000|2020-12-03 05:40:00|7065.2|7063.4|7067.3|7065.5|7068.8|7066.6|7065.2|7063.2|219
1606974300000|2020-12-03 05:45:00|7067.2|7065.4|7064.1|7062.3|7067.4|7065.6|7064.1|7062.3|190
1606974600000|2020-12-03 05:50:00|7064.2|7062.4|7065.2|7063.4|7065.3|7063.5|7064|7062.2|168
1606974900000|2020-12-03 05:55:00|7065.1|7063.3|7064.2|7062.4|7065.9|7063.5|7064.1|7062.3|141
1606975200000|2020-12-03 06:00:00|7064.3|7062.5|7065.3|7063.5|7065.3|7063.5|7063.1|7061|186
1606975500000|2020-12-03 06:05:00|7065.2|7063.4|7064.1|7062.3|7066.2|7064.4|7063.2|7061.4|235
1606975800000|2020-12-03 06:10:00|7064.2|7062.4|7064.2|7062.4|7064.7|7062.5|7063.1|7060.7|117
1606976100000|2020-12-03 06:15:00|7064.1|7062.3|7066.2|7064.4|7066.2|7064.4|7063.4|7061.6|106
1606976400000|2020-12-03 06:20:00|7066.1|7064.3|7066.2|7064.4|7067.4|7065|7064.7|7062.6|175
1606976700000|2020-12-03 06:25:00|7066.3|7064.5|7066.5|7064.7|7068|7066.2|7066|7064.2|147
1606977000000|2020-12-03 06:30:00|7066.6|7064.8|7066.1|7064.3|7067|7065.2|7065.5|7063.7|170
1606977300000|2020-12-03 06:35:00|7065.9|7064.1|7065|7063.2|7067|7064.9|7064.2|7062.4|153
1606977600000|2020-12-03 06:40:00|7065.1|7063.3|7064.3|7062.5|7065.4|7063.3|7064.1|7062.2|194
1606977900000|2020-12-03 06:45:00|7064.2|7062.4|7066.4|7064.6|7067.3|7064.7|7063.9|7062.1|181
1606978200000|2020-12-03 06:50:00|7066.5|7064.7|7067.3|7065.5|7068.1|7065.9|7065.3|7063.5|186
1606978500000|2020-12-03 06:55:00|7067.2|7065.4|7068.7|7065.7|7068.9|7066.5|7066.7|7064.6|196
1606978800000|2020-12-03 07:00:00|7068.4|7065.4|7076.8|7073.8|7076.9|7073.9|7067.4|7065.4|388
1606979100000|2020-12-03 07:05:00|7076.9|7073.9|7076|7073|7078|7075.4|7075.2|7072.9|267
1606979400000|2020-12-03 07:10:00|7075.8|7074|7075.2|7072.2|7076.9|7074.5|7074.5|7072.1|269
1606979700000|2020-12-03 07:15:00|7074.9|7073.1|7076.2|7074.4|7076.7|7074.4|7074.3|7072.4|288
1606980000000|2020-12-03 07:20:00|7076.3|7074.5|7075.4|7073.6|7079.6|7077.3|7075.1|7073.3|286
1606980300000|2020-12-03 07:25:00|7075.5|7073.7|7077.8|7076|7078.4|7076.3|7073.5|7071.7|319
1606980600000|2020-12-03 07:30:00|7077.9|7076.1|7077.2|7075.4|7078.3|7076.5|7075.1|7073|242
1606980900000|2020-12-03 07:35:00|7077.3|7075.5|7075.1|7073.3|7077.8|7075.5|7074.4|7072.6|279
1606981200000|2020-12-03 07:40:00|7075|7073.2|7077.2|7075.4|7078.4|7075.9|7074.5|7072.2|267
1606981500000|2020-12-03 07:45:00|7077.8|7074.8|7078.8|7077|7080.3|7078|7076.2|7074|260
1606981800000|2020-12-03 07:50:00|7078.9|7077.1|7077.8|7076|7080.2|7078.4|7077.2|7075.4|313
1606982100000|2020-12-03 07:55:00|7077.7|7075.9|7078.2|7076.4|7079.3|7077.3|7075.9|7073.5|365
1606982400000|2020-12-03 08:00:00|7078.3|7076.5|7077.6|7075.8|7081|7078.9|7077|7075.2|423
1606982700000|2020-12-03 08:05:00|7077.9|7076.1|7079.2|7077.4|7080.2|7078.1|7075.6|7073.8|316
1606983000000|2020-12-03 08:10:00|7079.1|7077.3|7078.1|7076.3|7082.4|7080.1|7078|7076.1|293
1606983300000|2020-12-03 08:15:00|7078.2|7076.4|7076.1|7074.3|7079.4|7077.3|7076.1|7074.3|284
1606983600000|2020-12-03 08:20:00|7076.2|7074.4|7076.6|7074.8|7076.7|7074.9|7071.5|7069.7|358
1606983900000|2020-12-03 08:25:00|7077.2|7074.2|7076.7|7074.9|7078.4|7076.5|7075.7|7073.9|281
1606984200000|2020-12-03 08:30:00|7076.6|7074.8|7076|7074.2|7077.8|7075.4|7074.1|7072.3|307
1606984500000|2020-12-03 08:35:00|7075.8|7074|7074.6|7072.8|7077|7075.2|7074.1|7072.1|301
1606984800000|2020-12-03 08:40:00|7074.2|7072.4|7070.2|7068.4|7074.2|7072.4|7070.1|7068.3|269
1606985100000|2020-12-03 08:45:00|7070.3|7068.5|7068|7066.2|7072.1|7070.3|7067.8|7065.7|317
1606985400000|2020-12-03 08:50:00|7068.1|7066.3|7072.1|7070.3|7074.7|7072.3|7067.9|7066.1|332
1606985700000|2020-12-03 08:55:00|7072.2|7070.4|7069.1|7067.3|7072.8|7070.5|7067.9|7066.1|322
1606986000000|2020-12-03 09:00:00|7069.2|7067.4|7068.1|7066.3|7069.6|7067.7|7067.8|7065.9|270
1606986300000|2020-12-03 09:05:00|7068.2|7066.4|7068.1|7066.3|7069.6|7067.8|7067.3|7065.5|227
1606986600000|2020-12-03 09:10:00|7068.6|7066.8|7069.3|7067.5|7070.4|7068.3|7066.8|7064.7|237
1606986900000|2020-12-03 09:15:00|7069.2|7067.4|7067|7065.2|7069.3|7067.5|7066.8|7065|277
1606987200000|2020-12-03 09:20:00|7067.1|7065.3|7061.1|7059.3|7067.1|7065.3|7060.2|7057.8|301
1606987500000|2020-12-03 09:25:00|7061|7059.2|7061.1|7059.3|7062.7|7060.9|7060.1|7058.1|267
1606987800000|2020-12-03 09:30:00|7061.2|7059.4|7057.1|7055.3|7062.3|7060.3|7056.9|7054.6|305
1606988100000|2020-12-03 09:35:00|7057|7055.2|7056.8|7055|7057.6|7055.7|7055.9|7053.7|296
1606988400000|2020-12-03 09:40:00|7056.9|7055.1|7051.8|7050|7057|7055.2|7051.6|7049.5|316
1606988700000|2020-12-03 09:45:00|7051.7|7049.9|7056.2|7054.4|7057|7055.2|7051.7|7049.4|343
1606989000000|2020-12-03 09:50:00|7056.1|7054.3|7059|7057.2|7060.9|7058.5|7055.7|7053.9|411
1606989300000|2020-12-03 09:55:00|7058.8|7057|7060.3|7058.5|7061.9|7059.5|7058.6|7056.4|252
1606989600000|2020-12-03 10:00:00|7060.2|7058.4|7060.7|7058.9|7060.8|7059|7058.6|7056.8|241
1606989900000|2020-12-03 10:05:00|7060.6|7058.8|7061.2|7059.4|7062.3|7060.5|7058.8|7057|276
1606990200000|2020-12-03 10:10:00|7061.3|7059.5|7059.7|7056.7|7062.1|7060.3|7058.3|7056|235
1606990500000|2020-12-03 10:15:00|7059|7057.2|7060.9|7057.9|7061.8|7059.5|7058.3|7056.4|248
1606990800000|2020-12-03 10:20:00|7061|7058|7061.9|7060.1|7063.9|7061.5|7060.8|7057.8|270
1606991100000|2020-12-03 10:25:00|7062.4|7059.4|7060.5|7058.7|7063.2|7061.1|7060.5|7058.7|302
1606991400000|2020-12-03 10:30:00|7060.4|7058.6|7060.7|7057.7|7062.4|7059.9|7058.9|7056.6|267
1606991700000|2020-12-03 10:35:00|7060.8|7057.8|7061.5|7059.7|7062.5|7060.1|7060|7057.8|258
1606992000000|2020-12-03 10:40:00|7061.4|7059.6|7062.7|7060.9|7063.9|7061.6|7061.4|7059.4|263
1606992300000|2020-12-03 10:45:00|7062.8|7061|7064.4|7062.6|7065.2|7063.4|7062.7|7060.9|221
1606992600000|2020-12-03 10:50:00|7064.8|7063|7069.1|7067.3|7069.2|7067.4|7064.6|7062.8|244
1606992900000|2020-12-03 10:55:00|7069|7067.2|7069.1|7067.3|7069.7|7067.6|7068.3|7066.2|247
1606993200000|2020-12-03 11:00:00|7068.9|7067.1|7070.6|7068.8|7070.7|7068.8|7068.7|7066.7|266
1606993500000|2020-12-03 11:05:00|7070.8|7069|7071.3|7069.5|7072.2|7070.4|7070|7067.7|316
1606993800000|2020-12-03 11:10:00|7071.2|7069.4|7069.7|7067.9|7072.1|7069.7|7069.2|7067|225
1606994100000|2020-12-03 11:15:00|7069.6|7067.8|7068.8|7067|7070.1|7068.3|7067|7065.1|178
1606994400000|2020-12-03 11:20:00|7068.7|7066.9|7071.6|7068.6|7071.6|7069.4|7068.7|7066.8|301
1606994700000|2020-12-03 11:25:00|7071|7069.2|7071.5|7069.7|7072.4|7070.6|7069.8|7067.6|285
1606995000000|2020-12-03 11:30:00|7071.6|7069.8|7074.3|7072.5|7076|7074.2|7071|7068.9|276
1606995300000|2020-12-03 11:35:00|7074.2|7072.4|7071|7069.2|7074.2|7072.4|7070.9|7068.6|282
1606995600000|2020-12-03 11:40:00|7071.1|7069.3|7071.1|7069.3|7071.8|7069.8|7069.6|7067.7|285
1606995900000|2020-12-03 11:45:00|7071|7069.2|7071.5|7069.7|7072.2|7070.4|7070.4|7068.6|243
1606996200000|2020-12-03 11:50:00|7071.6|7069.8|7070.6|7067.6|7071.9|7069.9|7069.4|7066.9|278
1606996500000|2020-12-03 11:55:00|7070.5|7067.5|7068.8|7067|7072.3|7070.1|7068.1|7065.9|304
1606996800000|2020-12-03 12:00:00|7069.6|7066.6|7069|7067.2|7069.7|7067.3|7065|7062.7|388
1606997100000|2020-12-03 12:05:00|7069.1|7067.3|7070.9|7069.1|7071.4|7069.3|7068.7|7066.7|301
1606997400000|2020-12-03 12:10:00|7070.8|7069|7073.9|7072.1|7074.2|7072.2|7070.7|7068|261
1606997700000|2020-12-03 12:15:00|7073.8|7072|7075.2|7073.4|7076.4|7074.6|7072.6|7070|220
1606998000000|2020-12-03 12:20:00|7075.1|7073.3|7076.1|7074.3|7077|7075|7074.9|7072.5|219
1606998300000|2020-12-03 12:25:00|7076|7074.2|7077|7075.2|7079.2|7077.4|7075.9|7073.8|305
1606998600000|2020-12-03 12:30:00|7077.5|7075.7|7079.1|7077.3|7079.9|7077.7|7076.8|7075|356
1606998900000|2020-12-03 12:35:00|7079|7077.2|7076.9|7075.1|7079.2|7077.4|7076.6|7074.8|254
1606999200000|2020-12-03 12:40:00|7076.8|7075|7077.8|7076|7078.9|7077.1|7076.7|7074.9|328
1606999500000|2020-12-03 12:45:00|7077.7|7075.9|7077.9|7076.1|7078.8|7077|7077|7074.9|284
1606999800000|2020-12-03 12:50:00|7077.8|7076|7074.8|7073|7078.1|7076.3|7074|7071.7|234
1607000100000|2020-12-03 12:55:00|7074.9|7073.1|7078.1|7076.3|7080.7|7078.4|7074.8|7073|316
1607000400000|2020-12-03 13:00:00|7078|7076.2|7075|7073.2|7078|7076.2|7074.1|7072|351
1607000700000|2020-12-03 13:05:00|7075.1|7073.3|7076.9|7075.1|7077.6|7075.8|7074.1|7071.8|357
1607001000000|2020-12-03 13:10:00|7077|7075.2|7077|7074|7077.8|7076|7075.7|7073.4|307
1607001300000|2020-12-03 13:15:00|7076.9|7073.9|7077|7075.2|7078.1|7076.3|7075.5|7072.7|216
1607001600000|2020-12-03 13:20:00|7076.9|7075.1|7075.8|7074|7080.1|7077.7|7075.8|7073.5|389
1607001900000|2020-12-03 13:25:00|7075.9|7074.1|7077.9|7074.9|7079.6|7077.2|7075.9|7074.1|294
1607002200000|2020-12-03 13:30:00|7077.8|7074.8|7078.8|7077|7079.1|7077.3|7071.7|7069.2|362
1607002500000|2020-12-03 13:35:00|7078.2|7076.4|7079.5|7076.5|7080.5|7078.7|7076.7|7074.9|328
1607002800000|2020-12-03 13:40:00|7079.6|7076.6|7080.3|7078.5|7081.3|7079.5|7077.8|7075.7|342
1607003100000|2020-12-03 13:45:00|7080.2|7078.4|7080.1|7078.3|7081|7079|7078.1|7076|328
1607003400000|2020-12-03 13:50:00|7080.2|7078.4|7079|7077.2|7081.2|7079.4|7077.9|7075.9|272
1607003700000|2020-12-03 13:55:00|7079.1|7077.3|7079.2|7077.4|7080.7|7078.4|7077.5|7075.7|286
1607004000000|2020-12-03 14:00:00|7079.3|7077.5|7080.7|7078.9|7082.3|7080.5|7077.1|7075.1|346
1607004300000|2020-12-03 14:05:00|7080.3|7078.5|7086.4|7084.6|7087.3|7085.5|7080.3|7078.5|359
1607004600000|2020-12-03 14:10:00|7086.6|7084.8|7084.5|7082.7|7086.8|7085|7083.5|7081.1|403
1607004900000|2020-12-03 14:15:00|7084.2|7082.4|7085|7083.2|7086.6|7084.4|7083.1|7080.7|352
1607005200000|2020-12-03 14:20:00|7084.9|7083.1|7088|7086.2|7088.2|7086.4|7083.9|7081.7|298
1607005500000|2020-12-03 14:25:00|7088.1|7086.3|7089.8|7086.8|7090.4|7088.6|7087.9|7085.9|350
1607005800000|2020-12-03 14:30:00|7089.4|7087.6|7081.9|7080.1|7091.4|7089.1|7081.2|7079|466
1607006100000|2020-12-03 14:35:00|7082|7080.2|7082.6|7080.8|7083.3|7081.4|7079.1|7076.4|477
1607006400000|2020-12-03 14:40:00|7082.5|7080.7|7091.3|7088.3|7091.7|7089.3|7082.5|7080.7|415
1607006700000|2020-12-03 14:45:00|7091.4|7088.4|7095.3|7093.5|7096.4|7094|7089.1|7087.2|419
1607007000000|2020-12-03 14:50:00|7095.4|7093.6|7101.8|7100|7102.4|7100.6|7094.3|7092.5|374
1607007300000|2020-12-03 14:55:00|7101.6|7099.8|7098.9|7095.5|7105.7|7103.5|7098.2|7094.2|443
1607007600000|2020-12-03 15:00:00|7098.7|7094.7|7101.9|7100.1|7102.7|7100.3|7098.3|7094.7|439
1607007900000|2020-12-03 15:05:00|7101.8|7100|7100.1|7098.3|7104.5|7102.7|7099.5|7097.2|345
1607008200000|2020-12-03 15:10:00|7099.9|7098.1|7102.2|7100.4|7104.8|7102.8|7099.8|7097.5|400
1607008500000|2020-12-03 15:15:00|7102.3|7100.5|7103|7101.2|7105.3|7103.5|7102.1|7099.8|377
1607008800000|2020-12-03 15:20:00|7102.9|7101.1|7098.6|7096.8|7103.8|7101.5|7098.6|7096.8|305
1607009100000|2020-12-03 15:25:00|7098.7|7096.9|7096.9|7095.1|7101.1|7099.3|7096.8|7094.5|362
1607009400000|2020-12-03 15:30:00|7096.7|7094.9|7098.1|7096.3|7101.2|7099.4|7095.8|7094|347
1607009700000|2020-12-03 15:35:00|7098.6|7096.8|7101.4|7099.6|7102|7099.7|7096.9|7095.1|355
1607010000000|2020-12-03 15:40:00|7101.3|7099.5|7097.8|7096|7102.6|7100.8|7096.9|7095.1|365
1607010300000|2020-12-03 15:45:00|7097.5|7095.7|7092.9|7091.1|7098.9|7097.1|7092.8|7091|349
1607010600000|2020-12-03 15:50:00|7092.8|7091|7094|7092.2|7096.6|7094.8|7092.8|7091|326
1607010900000|2020-12-03 15:55:00|7093.8|7092|7094.5|7092.7|7095.5|7093.3|7090.3|7088.5|448
1607011200000|2020-12-03 16:00:00|7094.4|7092.6|7090.9|7089.1|7097.5|7095.3|7090.5|7088.7|514
1607011500000|2020-12-03 16:05:00|7090.6|7088.8|7087.6|7085.8|7090.8|7089|7086.4|7084.6|362
1607011800000|2020-12-03 16:10:00|7087.1|7085.3|7087.7|7085.9|7088.4|7086|7083.6|7081.7|345
1607012100000|2020-12-03 16:15:00|7087.4|7085.6|7086.3|7084.5|7088.2|7086.4|7085.2|7083.4|248
1607012400000|2020-12-03 16:20:00|7086.5|7084.7|7088.5|7086.7|7089|7086.9|7085.1|7082.7|246
1607012700000|2020-12-03 16:25:00|7088.4|7086.6|7087.6|7085.8|7089.6|7087.3|7087.2|7085.1|284
1607013000000|2020-12-03 16:30:00|7087.5|7085.7|7088|7086.2|7088.8|7087|7086.4|7084.6|226
1607013300000|2020-12-03 16:35:00|7087.9|7086.1|7084.1|7082.3|7088.6|7086.3|7083.9|7082.1|297
1607013600000|2020-12-03 16:40:00|7084.2|7082.4|7084|7082.2|7086|7084.2|7083.8|7081.9|212
1607013900000|2020-12-03 16:45:00|7083.9|7082.1|7084|7082.2|7084.9|7082.7|7082.4|7080.6|206
1607014200000|2020-12-03 16:50:00|7083.9|7082.1|7082.5|7080.7|7084.1|7082.3|7080.8|7079|309
1607014500000|2020-12-03 16:55:00|7082.4|7080.6|7083|7081.2|7083.9|7082|7080.3|7078|345
1607014800000|2020-12-03 17:00:00|7083.1|7081.3|7080.9|7079.1|7084.1|7081.8|7079.8|7078|324
1607015100000|2020-12-03 17:05:00|7080.8|7079|7080.1|7078.3|7081.7|7079.4|7079.5|7077.5|232
1607015400000|2020-12-03 17:10:00|7080.2|7078.4|7076.9|7075.1|7081.4|7079.6|7076.2|7074.2|344
1607015700000|2020-12-03 17:15:00|7077|7075.2|7076.4|7074.6|7079.5|7077.1|7076.2|7073.9|311
1607016000000|2020-12-03 17:20:00|7076.8|7075|7078.5|7075.5|7078.7|7076.2|7074.7|7072.5|278
1607016300000|2020-12-03 17:25:00|7078.4|7075.4|7075.9|7074.1|7078.6|7076.1|7075.8|7073.9|213
1607016600000|2020-12-03 17:30:00|7075.8|7074|7077.8|7076|7079.3|7077|7075.8|7073.6|186
1607016900000|2020-12-03 17:35:00|7077.9|7076.1|7079.3|7077.5|7081|7079.2|7077.9|7075.7|195
1607017200000|2020-12-03 17:40:00|7079.7|7077.9|7080|7078.2|7080.9|7078.9|7079.1|7077.3|148
1607017500000|2020-12-03 17:45:00|7079.9|7078.1|7079|7077.2|7080|7078.2|7077.4|7075.5|235
1607017800000|2020-12-03 17:50:00|7078.9|7077.1|7080.2|7078.4|7080.8|7078.5|7078.1|7075.7|212
1607018100000|2020-12-03 17:55:00|7080.1|7078.3|7080.3|7077.3|7080.7|7078.4|7079|7076.7|176
1607018400000|2020-12-03 18:00:00|7080.1|7077.1|7081.5|7078.5|7081.6|7079.2|7079.3|7076.9|90
1607018700000|2020-12-03 18:05:00|7081.6|7078.6|7080.6|7077.6|7081.6|7079.2|7079.3|7077.5|83
1607019000000|2020-12-03 18:10:00|7080.5|7077.5|7080.2|7078.4|7080.8|7078.6|7079.7|7077.5|96
1607019300000|2020-12-03 18:15:00|7080.7|7078.9|7079.6|7077.8|7081.7|7079.4|7079.3|7077.5|118
1607019600000|2020-12-03 18:20:00|7079.7|7077.9|7079.8|7078|7080.7|7078.2|7079.1|7077.3|67
1607019900000|2020-12-03 18:25:00|7079.7|7077.9|7077.9|7076.1|7080.7|7078.2|7077.1|7074.8|119
1607020200000|2020-12-03 18:30:00|7078|7076.2|7077.8|7076|7078.8|7076.2|7077.2|7075.4|92
1607020500000|2020-12-03 18:35:00|7077.9|7076.1|7077.7|7074.7|7078|7076.2|7076.3|7073.9|146
1607020800000|2020-12-03 18:40:00|7077.6|7074.6|7077.4|7074.4|7077.7|7075.2|7076.1|7074.2|78
1607021100000|2020-12-03 18:45:00|7077.5|7074.5|7075.7|7072.7|7077.8|7075.5|7075.2|7072.7|169
1607021400000|2020-12-03 18:50:00|7075.8|7072.8|7073.8|7072|7076.7|7074|7073.3|7070.7|160
1607021700000|2020-12-03 18:55:00|7073.9|7072.1|7077.2|7075.4|7077.8|7075.4|7073.8|7071.6|151
1607022000000|2020-12-03 19:00:00|7077.3|7075.5|7082.8|7079.8|7082.9|7080.5|7077.2|7075.3|238
1607022300000|2020-12-03 19:05:00|7082.7|7079.7|7082.1|7080.3|7083.2|7081.2|7082.1|7079.7|140
1607022600000|2020-12-03 19:10:00|7082.2|7080.4|7083.1|7081.3|7083.7|7081.3|7082.1|7079.6|105
1607022900000|2020-12-03 19:15:00|7083|7081.2|7082.1|7080.3|7083.7|7081.3|7081.4|7079.5|132
1607023200000|2020-12-03 19:20:00|7082.2|7080.4|7080.8|7079|7082.2|7080.4|7080.1|7078.3|107
1607023500000|2020-12-03 19:25:00|7080.9|7079.1|7081.5|7078.5|7081.6|7079.3|7079.8|7077.5|113
1607023800000|2020-12-03 19:30:00|7081.6|7078.6|7082.7|7079.7|7082.9|7080.5|7080.3|7077.9|107
1607024100000|2020-12-03 19:35:00|7082.6|7079.6|7081.6|7079.8|7082.7|7080.2|7080.5|7078.4|146
1607024400000|2020-12-03 19:40:00|7081.7|7079.9|7081|7079.2|7082.4|7080|7080.8|7078.4|102
1607024700000|2020-12-03 19:45:00|7080.9|7079.1|7079.9|7078.1|7081.6|7079.2|7079.2|7077.3|108
1607025000000|2020-12-03 19:50:00|7080.6|7077.6|7081.6|7078.6|7081.7|7079.1|7080.4|7077.4|76
1607025300000|2020-12-03 19:55:00|7081.5|7078.5|7081.5|7079.7|7082.7|7080.2|7080.2|7078.4|179
1607025600000|2020-12-03 20:00:00|7081.4|7079.6|7080.6|7077.6|7081.8|7080|7079.9|7077.5|84
1607025900000|2020-12-03 20:05:00|7080.7|7077.7|7079.1|7077.3|7080.7|7077.9|7078.4|7076.2|98
1607026200000|2020-12-03 20:10:00|7079.2|7077.4|7080.6|7077.6|7081.1|7078.9|7079.1|7077|104
1607026500000|2020-12-03 20:15:00|7080.4|7078.6|7080.2|7078.4|7081.1|7078.9|7079.6|7077.1|103
1607026800000|2020-12-03 20:20:00|7080.3|7078.5|7081.8|7080|7082.2|7080|7079.7|7077.3|78
1607027100000|2020-12-03 20:25:00|7081.7|7079.9|7083.2|7081.4|7083.8|7081.4|7081.7|7079.6|98
1607027400000|2020-12-03 20:30:00|7083.1|7081.3|7081.1|7079.3|7083.8|7081.3|7080.9|7078.6|127
1607027700000|2020-12-03 20:35:00|7081.2|7079.4|7081|7079.2|7084.5|7082.4|7081|7078.9|180
1607028000000|2020-12-03 20:40:00|7080.9|7079.1|7073.3|7071.5|7081.1|7079.2|7064.4|7061.4|470
1607028300000|2020-12-03 20:45:00|7073.1|7071.3|7077.9|7074.9|7077.9|7075.4|7071.2|7068.6|352
1607028600000|2020-12-03 20:50:00|7077.8|7074.8|7070.6|7068.8|7077.8|7075|7070|7067.7|312
1607028900000|2020-12-03 20:55:00|7070.5|7068.7|7075.6|7072.6|7076.3|7073.6|7070.5|7068.5|288
1607029200000|2020-12-03 21:00:00|7074.4|7073.6|7074.6|7071.6|7079.2|7076.2|7071.7|7069.2|228
1607029500000|2020-12-03 21:05:00|7074.5|7071.5|7076.7|7073.7|7076.8|7073.8|7072.7|7070.4|136
1607029800000|2020-12-03 21:10:00|7076.6|7073.6|7078.5|7075.5|7079.5|7077.1|7075.1|7072.6|150
1607030100000|2020-12-03 21:15:00|7078.6|7075.6|7079.5|7076.5|7079.7|7077.1|7077.9|7075.5|69
1607030400000|2020-12-03 21:20:00|7079.6|7076.6|7078.6|7075.6|7079.6|7077.3|7077.2|7074.7|82
1607030700000|2020-12-03 21:25:00|7078.7|7075.7|7079.2|7077.4|7080.6|7077.8|7078.3|7075.6|104
1607031000000|2020-12-03 21:30:00|7079.3|7077.5|7079.5|7076.5|7080.7|7078.2|7078.3|7076|126
1607031300000|2020-12-03 21:35:00|7079.6|7076.6|7080.6|7077.6|7081.6|7079.1|7078.8|7076.5|78
1607031600000|2020-12-03 21:40:00|7080.7|7077.7|7079.7|7076.7|7081.6|7079.2|7079.2|7076.7|81
1607031900000|2020-12-03 21:45:00|7079.8|7076.8|7078.9|7075.9|7080.6|7077.6|7078.6|7075.7|129
1607032200000|2020-12-03 21:50:00|7077.8|7074.8|7078.1|7075.1|7078.8|7075.8|7075.7|7072.7|192
1607032500000|2020-12-03 21:55:00|7078.2|7075.2|7079.6|7075.6|7079.9|7076.9|7077.3|7074.5|180
1607032800000|2020-12-03 22:00:00|7079.5|7075.5|7074.9|7070.9|7079.6|7075.6|7074.9|7070.9|28
1607033100000|2020-12-03 22:05:00|7075.9|7071.9|7075.9|7071.9|7076.9|7072.9|7075.2|7071.2|84
1607033400000|2020-12-03 22:10:00|7075.8|7071.8|7075.4|7071.4|7076|7072|7074.6|7070.9|103
1607033700000|2020-12-03 22:15:00|7075.5|7071.5|7076.5|7073.4|7077|7073.4|7075|7071.1|122
1607034000000|2020-12-03 22:20:00|7076.4|7073.3|7081.7|7078.7|7082|7078.9|7075.9|7072.9|176
1607034300000|2020-12-03 22:25:00|7081.6|7078.6|7081.7|7077.8|7082.5|7079.5|7080.6|7076.6|139
1607034600000|2020-12-03 22:30:00|7081.9|7077.9|7081.5|7077.5|7081.9|7078.4|7078.6|7075.2|300
1607034900000|2020-12-03 22:35:00|7081.9|7078.9|7079.1|7075.1|7081.9|7078.9|7078|7074|204
1607035200000|2020-12-03 22:40:00|7079.2|7075.5|7078.4|7074.4|7079.2|7075.5|7077.2|7073.2|139
1607035500000|2020-12-03 22:45:00|7078.6|7074.6|7075.8|7072.3|7078.8|7074.8|7075.6|7071.9|202
1607035800000|2020-12-03 22:50:00|7076.2|7072.4|7077.4|7073.6|7078.4|7074.4|7075.8|7072|235
1607036100000|2020-12-03 22:55:00|7077.3|7073.3|7076.9|7072.9|7078|7074.4|7075.5|7072.5|205
1607036400000|2020-12-03 23:00:00|7076.8|7073.1|7075.7|7072.7|7077.5|7074.2|7075.5|7072.5|357
1607036700000|2020-12-03 23:05:00|7075.8|7072.8|7078.3|7075.3|7078.9|7075.9|7074.8|7071.8|198
1607037000000|2020-12-03 23:10:00|7078.4|7075.4|7077.8|7074.8|7078.7|7075.7|7076.7|7073.7|129
1607037300000|2020-12-03 23:15:00|7078|7075|7078.4|7075.4|7079.6|7076.6|7077.7|7074.7|231
1607037600000|2020-12-03 23:20:00|7078.3|7075.3|7078.3|7075.3|7079.8|7076.8|7077.9|7075.2|163
1607037900000|2020-12-03 23:25:00|7078.4|7075.4|7076.2|7073.2|7079|7076.6|7075.9|7073|136
1607038200000|2020-12-03 23:30:00|7076.1|7073.1|7077|7074|7078.7|7076.4|7076|7073.1|161
1607038500000|2020-12-03 23:35:00|7077.1|7074.1|7075.6|7072.6|7077.1|7074.5|7074.7|7072.5|152
1607038800000|2020-12-03 23:40:00|7075.7|7072.7|7074.1|7072.3|7076.1|7073.3|7074|7071.5|138
1607039100000|2020-12-03 23:45:00|7074|7072.2|7074.1|7071.1|7074.7|7072.3|7073.2|7070.7|160
1607039400000|2020-12-03 23:50:00|7074|7071|7074|7071|7074.7|7072.1|7072.6|7069.6|151
1607039700000|2020-12-03 23:55:00|7073.8|7072|7072.3|7069.3|7074.5|7072.1|7070.7|7068.5|191
1607040000000|2020-12-04 00:00:00|7072.2|7069.2|7072.8|7071|7075.6|7073.4|7071|7068.6|288
1607040300000|2020-12-04 00:05:00|7072.9|7071.1|7070|7068.2|7073.1|7071.1|7070|7067.6|252
1607040600000|2020-12-04 00:10:00|7070.1|7068.3|7073.2|7071.4|7074.1|7072.3|7070.1|7067.8|254
1607040900000|2020-12-04 00:15:00|7073.1|7071.3|7073.1|7070.1|7074.2|7072|7072.5|7069.7|222
1607041200000|2020-12-04 00:20:00|7073|7070|7073.2|7071.4|7074.2|7072.3|7072.8|7070|140
1607041500000|2020-12-04 00:25:00|7072.9|7071.1|7076.1|7072.1|7076.2|7073|7072.9|7069.5|175
1607041800000|2020-12-04 00:30:00|7075.4|7071.4|7075|7073.2|7079.2|7076.9|7074.7|7071.4|249
1607042100000|2020-12-04 00:35:00|7074.9|7073.1|7074.1|7071.1|7075.6|7073.1|7073.3|7070.8|198
1607042400000|2020-12-04 00:40:00|7074|7071|7078.1|7076.3|7078.9|7076.4|7073.3|7070.9|275
1607042700000|2020-12-04 00:45:00|7078.2|7076.4|7080|7078.2|7080.4|7078.6|7076|7073.9|263
1607043000000|2020-12-04 00:50:00|7079.9|7078.1|7077.6|7074.6|7080.8|7078.3|7076.4|7073.9|252
1607043300000|2020-12-04 00:55:00|7077.5|7074.5|7075|7073.2|7077.6|7075.2|7074.7|7072.9|248
1607043600000|2020-12-04 01:00:00|7074.8|7073|7074|7071|7075.7|7073.7|7072.2|7070.4|265
1607043900000|2020-12-04 01:05:00|7074.1|7071.1|7071.8|7070|7075.6|7073.4|7071.2|7069.4|246
1607044200000|2020-12-04 01:10:00|7071.9|7070.1|7071.1|7069.3|7073|7070.6|7070|7067.7|279
1607044500000|2020-12-04 01:15:00|7071|7069.2|7071.2|7069.4|7073|7071.2|7070.8|7068.9|220
1607044800000|2020-12-04 01:20:00|7071.3|7069.5|7072.1|7070.3|7072.5|7070.6|7070.7|7068.6|230
1607045100000|2020-12-04 01:25:00|7072|7070.2|7073.2|7071.4|7075.4|7073.6|7071.9|7069.5|202
1607045400000|2020-12-04 01:30:00|7073.1|7071.3|7065|7063.2|7073.2|7071.4|7064.7|7062.3|319
1607045700000|2020-12-04 01:35:00|7064.9|7063.1|7063.5|7061.7|7066.8|7064.5|7063|7060.9|341
1607046000000|2020-12-04 01:40:00|7063.4|7061.6|7062.8|7061|7064.6|7062.2|7060.2|7058.4|337
1607046300000|2020-12-04 01:45:00|7062.9|7061.1|7064.4|7062.6|7067.1|7065.2|7062.9|7061.1|402
1607046600000|2020-12-04 01:50:00|7064.5|7062.7|7065|7063.2|7065.6|7063.4|7063.8|7061.5|307
1607046900000|2020-12-04 01:55:00|7065.1|7063.3|7063.7|7061.9|7065.3|7063.4|7061.2|7058.7|329
1607047200000|2020-12-04 02:00:00|7063.8|7062|7060.9|7057.9|7064.5|7062.7|7059.7|7057.3|314
1607047500000|2020-12-04 02:05:00|7060.7|7058.9|7060.3|7058.5|7061.4|7059|7057.8|7055.8|359
1607047800000|2020-12-04 02:10:00|7060.2|7058.4|7057.8|7056|7060.3|7058.5|7057.7|7054.7|203
1607048100000|2020-12-04 02:15:00|7057.7|7055.9|7058.9|7057.1|7059.9|7057.5|7057.7|7055.5|275
1607048400000|2020-12-04 02:20:00|7058.8|7057|7060.6|7057.6|7060.7|7058.4|7058.3|7056.5|296
1607048700000|2020-12-04 02:25:00|7060.5|7057.5|7061.5|7058.5|7061.8|7059|7059|7056.6|224
1607049000000|2020-12-04 02:30:00|7061.6|7058.6|7060.7|7057.7|7063.2|7060.8|7059.9|7057.5|281
1607049300000|2020-12-04 02:35:00|7060.1|7058.3|7060.8|7057.8|7061.3|7058.8|7059.9|7057.5|179
1607049600000|2020-12-04 02:40:00|7060.7|7057.7|7059.8|7056.8|7060.9|7058.8|7058.9|7056.5|234
1607049900000|2020-12-04 02:45:00|7059.9|7056.9|7059.8|7058|7061|7059|7059.1|7056.5|255
1607050200000|2020-12-04 02:50:00|7059.7|7057.9|7060.3|7058.5|7061.7|7059.3|7059.7|7057.6|204
1607050500000|2020-12-04 02:55:00|7060.2|7058.4|7064.6|7061.6|7064.6|7062.2|7060.2|7058.4|281
1607050800000|2020-12-04 03:00:00|7064.7|7061.7|7063.2|7061.4|7064.9|7062.4|7062.6|7060.8|167
1607051100000|2020-12-04 03:05:00|7063.1|7061.3|7062.1|7060.3|7063.8|7061.4|7060.9|7059.1|118
1607051400000|2020-12-04 03:10:00|7062.2|7060.4|7063|7061.2|7064|7061.9|7061.9|7060.1|202
1607051700000|2020-12-04 03:15:00|7062.9|7061.1|7061.9|7060.1|7063.8|7061.4|7060.7|7058.9|186
1607052000000|2020-12-04 03:20:00|7061.8|7060|7059.8|7058|7061.8|7060|7059.5|7057.7|202
1607052300000|2020-12-04 03:25:00|7059.7|7057.9|7059.3|7057.5|7060|7058|7058.2|7056.4|185
1607052600000|2020-12-04 03:30:00|7059.5|7057.7|7059.1|7057.3|7059.5|7057.7|7058|7055.7|176
1607052900000|2020-12-04 03:35:00|7059|7057.2|7058.1|7056.3|7060.3|7058.5|7058.1|7056.3|132
1607053200000|2020-12-04 03:40:00|7058.2|7056.4|7055.9|7054.1|7058.2|7056.4|7055.8|7054|152
1607053500000|2020-12-04 03:45:00|7056|7054.2|7057.2|7055.4|7057.3|7055.5|7055.2|7053.4|209
1607053800000|2020-12-04 03:50:00|7057.3|7055.5|7058.3|7056.5|7058.9|7056.7|7056.4|7054.6|167
1607054100000|2020-12-04 03:55:00|7058.5|7056.7|7057.5|7055.7|7059.7|7057.3|7056.6|7054.8|207
1607054400000|2020-12-04 04:00:00|7057.6|7055.8|7058.5|7055.5|7058.8|7056.6|7056.5|7054.6|312
1607054700000|2020-12-04 04:05:00|7057.8|7056|7057.5|7055.7|7058.8|7056.5|7057.1|7055|148
1607055000000|2020-12-04 04:10:00|7057.4|7055.6|7059.3|7057.5|7060.1|7057.7|7057.4|7055.6|176
1607055300000|2020-12-04 04:15:00|7059.2|7057.4|7060|7058.2|7060.3|7058.4|7059.2|7057.3|137
1607055600000|2020-12-04 04:20:00|7059.9|7058.1|7061.1|7059.3|7061.2|7059.4|7059|7057.2|184
1607055900000|2020-12-04 04:25:00|7061|7059.2|7061.9|7060.1|7062.6|7060.3|7060.1|7057.9|154
1607056200000|2020-12-04 04:30:00|7062|7060.2|7062.4|7059.4|7062.6|7060.4|7061.2|7059.3|132
1607056500000|2020-12-04 04:35:00|7062.3|7059.3|7063|7061.2|7063.4|7061.6|7061.1|7058.8|167
1607056800000|2020-12-04 04:40:00|7062.9|7061.1|7063.4|7061.6|7064.2|7062.4|7062.9|7061.1|178
1607057100000|2020-12-04 04:45:00|7063.5|7061.7|7062.6|7060.8|7063.7|7061.9|7062.5|7060.7|87
1607057400000|2020-12-04 04:50:00|7062.7|7060.9|7064.1|7062.3|7064.2|7062.4|7061.5|7059.6|129
1607057700000|2020-12-04 04:55:00|7064|7062.2|7061.3|7059.5|7064.3|7062.3|7060.3|7058|208
1607058000000|2020-12-04 05:00:00|7061.2|7059.4|7060.7|7058.9|7061.7|7059.4|7060|7058.2|158
1607058300000|2020-12-04 05:05:00|7060.8|7059|7061.9|7058.9|7061.9|7059.6|7059.1|7056.6|167
1607058600000|2020-12-04 05:10:00|7061.3|7059.5|7060.1|7058.3|7061.7|7059.9|7058.9|7056.6|158
1607058900000|2020-12-04 05:15:00|7060|7058.2|7059.1|7057.3|7060.8|7058.5|7059|7056.7|110
1607059200000|2020-12-04 05:20:00|7059.2|7057.4|7059.5|7057.7|7060.5|7058.3|7057.9|7055.5|190
1607059500000|2020-12-04 05:25:00|7059.8|7058|7060.8|7057.8|7061.7|7059.4|7059.8|7057.5|145
1607059800000|2020-12-04 05:30:00|7060.9|7057.9|7061.3|7058.3|7061.6|7059.4|7059.8|7057.8|185
1607060100000|2020-12-04 05:35:00|7061.1|7058.1|7060.2|7058.4|7062.2|7060.4|7060|7057.7|154
1607060400000|2020-12-04 05:40:00|7060.6|7057.6|7060|7058.2|7060.9|7058.5|7058.9|7056.4|202
1607060700000|2020-12-04 05:45:00|7059.9|7058.1|7060.7|7058.9|7060.8|7059|7058.7|7055.7|212
1607061000000|2020-12-04 05:50:00|7060.4|7058.6|7060.4|7058.6|7061.7|7059.2|7059.1|7056.8|216
1607061300000|2020-12-04 05:55:00|7060.5|7058.7|7063.9|7062.1|7065.5|7063|7060.4|7058.1|245
1607061600000|2020-12-04 06:00:00|7064.1|7062.3|7065.7|7062.7|7065.8|7063.4|7062.4|7059.9|271
1607061900000|2020-12-04 06:05:00|7065.8|7062.8|7066.5|7064.7|7066.9|7065.1|7064.3|7062.3|223
1607062200000|2020-12-04 06:10:00|7066.4|7064.6|7067.1|7064.1|7067.8|7065.5|7066|7063.7|225
1607062500000|2020-12-04 06:15:00|7067.2|7064.2|7068.7|7066.9|7069.3|7067|7066|7063.6|188
1607062800000|2020-12-04 06:20:00|7068.4|7066.6|7068.9|7065.9|7069.6|7067.1|7067.3|7065|181
1607063100000|2020-12-04 06:25:00|7068.8|7065.8|7069.1|7067.3|7070.3|7068|7067.4|7064.9|146
1607063400000|2020-12-04 06:30:00|7068.5|7066.7|7068.8|7065.8|7070.6|7067.9|7067.8|7065.3|206
1607063700000|2020-12-04 06:35:00|7068.7|7065.7|7069|7066|7069.6|7067.3|7067.7|7065.3|186
1607064000000|2020-12-04 06:40:00|7068.3|7066.5|7066.8|7063.8|7068.7|7066.5|7066|7063.5|159
1607064300000|2020-12-04 06:45:00|7066.9|7063.9|7067.2|7065.4|7068.2|7065.8|7066.8|7063.8|130
1607064600000|2020-12-04 06:50:00|7067.1|7065.3|7070|7068.2|7071.7|7069.4|7067.1|7065.3|153
1607064900000|2020-12-04 06:55:00|7069.9|7068.1|7067.4|7065.6|7070.1|7068.3|7067.2|7064.6|191
1607065200000|2020-12-04 07:00:00|7068.1|7065.1|7065.5|7062.5|7069|7066.4|7065.5|7062.5|254
1607065500000|2020-12-04 07:05:00|7064.7|7062.9|7065.4|7062.4|7066.5|7063.5|7063.7|7061.3|293
1607065800000|2020-12-04 07:10:00|7064.7|7062.9|7062.8|7061|7067.1|7064.4|7062.6|7060.4|281
1607066100000|2020-12-04 07:15:00|7062.7|7060.9|7064.1|7062.3|7065.9|7063.5|7062|7059.5|297
1607066400000|2020-12-04 07:20:00|7064|7062.2|7063|7061.2|7065.4|7063.3|7063|7060.6|235
1607066700000|2020-12-04 07:25:00|7062.5|7060.7|7062.8|7061|7063.5|7061|7060.7|7057.7|287
1607067000000|2020-12-04 07:30:00|7062.7|7060.9|7065|7063.2|7065.6|7063.2|7059.8|7057.3|265
1607067300000|2020-12-04 07:35:00|7064.9|7063.1|7063.5|7061.7|7065.4|7063.6|7062.7|7060.5|288
1607067600000|2020-12-04 07:40:00|7064.1|7061.1|7064.8|7061.8|7065.8|7063.7|7062.3|7060.3|235
1607067900000|2020-12-04 07:45:00|7064.7|7061.7|7062.1|7060.3|7064.7|7062.3|7061.6|7059.2|286
1607068200000|2020-12-04 07:50:00|7062.2|7060.4|7063|7061.2|7064.4|7062.1|7061.4|7059.4|296
1607068500000|2020-12-04 07:55:00|7062.9|7061.1|7061.4|7059.6|7064|7062.2|7061.1|7058.8|231
1607068800000|2020-12-04 08:00:00|7061.2|7059.4|7056.7|7054.9|7061.6|7059.4|7053.2|7050.8|379
1607069100000|2020-12-04 08:05:00|7056.8|7055|7059.6|7056.6|7059.7|7057.5|7056.5|7054.5|376
1607069400000|2020-12-04 08:10:00|7059|7057.2|7064.5|7061.5|7065.5|7063.1|7058.9|7057.1|277
1607069700000|2020-12-04 08:15:00|7064.4|7061.4|7061.9|7060.1|7064.7|7062.9|7061.4|7059.6|297
1607070000000|2020-12-04 08:20:00|7061.8|7060|7059.9|7058.1|7063.5|7061.2|7058.6|7056.4|321
1607070300000|2020-12-04 08:25:00|7059.8|7058|7057.9|7056.1|7060.4|7058.3|7057.2|7055.4|220
1607070600000|2020-12-04 08:30:00|7058|7056.2|7058.8|7057|7060.5|7058.3|7055.1|7052.7|360
1607070900000|2020-12-04 08:35:00|7058.9|7057.1|7053.9|7052.1|7058.9|7057.1|7053.8|7052|303
1607071200000|2020-12-04 08:40:00|7054|7052.2|7053.2|7051.4|7054.8|7052.6|7051.2|7049.4|339
1607071500000|2020-12-04 08:45:00|7053.1|7051.3|7050|7048.2|7055|7052.9|7049.1|7046.9|356
1607071800000|2020-12-04 08:50:00|7050.1|7048.3|7048.1|7046.3|7051.6|7049.1|7046.3|7044.2|421
1607072100000|2020-12-04 08:55:00|7048.3|7046.5|7047.4|7045.6|7049.1|7047.1|7045.7|7043.9|364
1607072400000|2020-12-04 09:00:00|7047.3|7045.5|7043.7|7041.9|7047.7|7045.9|7042.6|7040.3|355
1607072700000|2020-12-04 09:05:00|7043.9|7042.1|7045.1|7043.3|7047.3|7045.1|7043.6|7040.9|337
1607073000000|2020-12-04 09:10:00|7045|7043.2|7044.6|7042.8|7047.5|7045.1|7044|7042.2|262
1607073300000|2020-12-04 09:15:00|7044.4|7042.6|7045|7043.2|7045.6|7043.7|7043.9|7042.1|219
1607073600000|2020-12-04 09:20:00|7045.1|7043.3|7044|7042.2|7045.1|7043.3|7043.6|7041.8|225
1607073900000|2020-12-04 09:25:00|7043.9|7042.1|7046|7044.2|7046.8|7045|7043.3|7041.5|234
1607074200000|2020-12-04 09:30:00|7045.9|7044.1|7048.7|7046.9|7049.3|7047.5|7045.9|7044.1|264
1607074500000|2020-12-04 09:35:00|7048.3|7046.5|7046.8|7045|7048.5|7046.7|7044.3|7042.2|298
1607074800000|2020-12-04 09:40:00|7046.9|7045.1|7050.7|7047.7|7051.6|7049.2|7046.8|7044.5|250
1607075100000|2020-12-04 09:45:00|7050.8|7047.8|7048.7|7046.9|7055.7|7052.7|7047.1|7045.1|582
1607075400000|2020-12-04 09:50:00|7048.5|7046.7|7053.2|7050.2|7053.5|7051.1|7045|7043.2|416
1607075700000|2020-12-04 09:55:00|7053.1|7050.1|7053.1|7051.3|7055.2|7053.3|7051.4|7049.6|417
1607076000000|2020-12-04 10:00:00|7053|7051.2|7053.8|7050.8|7054.1|7052.3|7050.2|7048|333
1607076300000|2020-12-04 10:05:00|7053.9|7050.9|7052.7|7050.9|7053.9|7052.1|7051.4|7049.6|305
1607076600000|2020-12-04 10:10:00|7052.8|7051|7046.8|7043.8|7053.3|7051|7046.5|7043.8|303
1607076900000|2020-12-04 10:15:00|7046.5|7044.7|7046.6|7044.8|7048.8|7047|7046.4|7044.1|311
1607077200000|2020-12-04 10:20:00|7046.2|7044.4|7044.1|7042.3|7046.4|7044.4|7042.8|7040.6|376
1607077500000|2020-12-04 10:25:00|7044.2|7042.4|7044|7042.2|7045.3|7043|7043|7040.6|233
1607077800000|2020-12-04 10:30:00|7043.9|7042.1|7047|7045.2|7047|7045.2|7043|7041.1|252
1607078100000|2020-12-04 10:35:00|7046.9|7045.1|7047.9|7046.1|7049.6|7047.4|7045.7|7043.9|302
1607078400000|2020-12-04 10:40:00|7048|7046.2|7046.7|7043.7|7048|7046.2|7044.6|7042.4|305
1607078700000|2020-12-04 10:45:00|7046.6|7043.6|7049.9|7048.1|7050.2|7048.3|7044.8|7042.3|357
1607079000000|2020-12-04 10:50:00|7049.8|7048|7050.6|7048.8|7051|7049|7048.3|7046|262
1607079300000|2020-12-04 10:55:00|7050.4|7048.6|7052.6|7050.8|7053.1|7051.3|7050.4|7048.6|292
1607079600000|2020-12-04 11:00:00|7052.7|7050.9|7052.3|7050.5|7054.5|7051.7|7051.7|7049.4|341
1607079900000|2020-12-04 11:05:00|7052.1|7050.3|7051.1|7049.3|7053.7|7051.4|7050.7|7048.4|272
1607080200000|2020-12-04 11:10:00|7051|7049.2|7053|7051.2|7054.5|7052.1|7050|7047.5|258
1607080500000|2020-12-04 11:15:00|7053.1|7051.3|7046.9|7045.1|7053.8|7052|7046.8|7044.5|257
1607080800000|2020-12-04 11:20:00|7047|7045.2|7049.9|7048.1|7050.2|7048.2|7046.9|7045|274
1607081100000|2020-12-04 11:25:00|7049.8|7048|7049.8|7048|7050.9|7049.1|7048.7|7046.9|212
1607081400000|2020-12-04 11:30:00|7049.9|7048.1|7050.1|7048.3|7051.3|7049.3|7048.9|7047.1|194
1607081700000|2020-12-04 11:35:00|7050|7048.2|7053.1|7051.3|7053.6|7051.4|7047.8|7046|332
1607082000000|2020-12-04 11:40:00|7053|7051.2|7053.1|7051.3|7053.9|7052.1|7051.3|7048.9|240
1607082300000|2020-12-04 11:45:00|7053|7051.2|7052.3|7050.5|7055.6|7053.2|7051.9|7049.8|194
1607082600000|2020-12-04 11:50:00|7052.4|7050.6|7049.7|7046.7|7053|7050.9|7048.8|7046.6|241
1607082900000|2020-12-04 11:55:00|7049.8|7046.8|7046.1|7044.3|7049.8|7047.4|7045.8|7043.3|272
1607083200000|2020-12-04 12:00:00|7046.2|7044.4|7046.9|7045.1|7048.8|7046.8|7045|7043.1|302
1607083500000|2020-12-04 12:05:00|7047.1|7045.3|7046.5|7044.7|7047.6|7045.5|7045.9|7043.5|222
1607083800000|2020-12-04 12:10:00|7046.4|7044.6|7051|7049.2|7052.3|7049.8|7046.1|7044.2|253
1607084100000|2020-12-04 12:15:00|7051.2|7049.4|7054.5|7052.7|7055.4|7053.4|7050.5|7048.7|255
1607084400000|2020-12-04 12:20:00|7054.9|7053.1|7054.8|7053|7056.6|7054.2|7054.1|7051.9|208
1607084700000|2020-12-04 12:25:00|7054.9|7053.1|7054.7|7052.9|7056.8|7055|7052.4|7049.5|313
1607085000000|2020-12-04 12:30:00|7054|7052.2|7055.7|7053.9|7055.9|7054.1|7051.9|7050|204
1607085300000|2020-12-04 12:35:00|7055.6|7053.8|7048.4|7046.6|7055.8|7054|7047.2|7045.4|270
1607085600000|2020-12-04 12:40:00|7048.1|7046.3|7051.1|7049.3|7051.5|7049.7|7047.9|7045.5|161
1607085900000|2020-12-04 12:45:00|7051.2|7049.4|7050.9|7049.1|7051.5|7049.7|7049.6|7047.8|152
1607086200000|2020-12-04 12:50:00|7051|7049.2|7051|7049.2|7051.8|7050|7048.8|7047|253
1607086500000|2020-12-04 12:55:00|7051.1|7049.3|7047.9|7046.1|7051.5|7049.7|7047.8|7046|264
1607086800000|2020-12-04 13:00:00|7048|7046.2|7047.8|7046|7048|7046.2|7046.7|7044.9|205
1607087100000|2020-12-04 13:05:00|7047.9|7046.1|7044.7|7042.9|7047.9|7046.1|7044.7|7042.9|223
1607087400000|2020-12-04 13:10:00|7044.6|7042.8|7047.6|7045.8|7048.1|7046.3|7044.5|7042.7|240
1607087700000|2020-12-04 13:15:00|7047.5|7045.7|7045.7|7043.9|7047.8|7046|7045|7043.2|291
1607088000000|2020-12-04 13:20:00|7045.3|7043.5|7043.9|7042.1|7046.9|7045.1|7043.3|7041.5|283
1607088300000|2020-12-04 13:25:00|7044|7042.2|7048.1|7044.1|7048.1|7044.1|7043.3|7041.4|220
1607088600000|2020-12-04 13:30:00|7047.9|7043.9|7052|7049|7058.1|7055.7|7045.2|7041.2|601
1607088900000|2020-12-04 13:35:00|7051.1|7049.3|7054.3|7052.5|7056.3|7054.2|7050|7047.8|490
1607089200000|2020-12-04 13:40:00|7054.1|7052.3|7047.6|7045.8|7057.2|7055.4|7045.9|7043.4|553
1607089500000|2020-12-04 13:45:00|7047.7|7045.9|7035.7|7033.9|7049.3|7046.7|7034.5|7032.2|610
1607089800000|2020-12-04 13:50:00|7036.2|7033.2|7033.7|7031.9|7040.5|7037.6|7028.8|7026.3|584
1607090100000|2020-12-04 13:55:00|7033.8|7032|7041.5|7038.5|7041.5|7038.5|7032.4|7030.4|526
1607090400000|2020-12-04 14:00:00|7041.4|7038.4|7044.1|7042.3|7044.7|7042.3|7039.3|7037.1|570
1607090700000|2020-12-04 14:05:00|7044.5|7042.7|7044.8|7043|7046.3|7043.9|7041.7|7039.3|463
1607091000000|2020-12-04 14:10:00|7045.9|7042.9|7055.3|7052.3|7055.6|7052.6|7044|7041.6|490
1607091300000|2020-12-04 14:15:00|7055.5|7052.5|7057.1|7055.3|7058.1|7056.3|7052.4|7049.6|545
1607091600000|2020-12-04 14:20:00|7056.7|7054.9|7057|7055.2|7061|7059|7056.1|7053.7|444
1607091900000|2020-12-04 14:25:00|7056.9|7055.1|7054.7|7052.9|7058.4|7056.1|7053.1|7050.7|407
1607092200000|2020-12-04 14:30:00|7055.4|7052.4|7057.9|7056.1|7061.8|7059.2|7052.7|7050.9|527
1607092500000|2020-12-04 14:35:00|7058|7056.2|7060|7058.2|7062.8|7060.8|7055.5|7053.2|470
1607092800000|2020-12-04 14:40:00|7060.1|7058.3|7061.5|7059.7|7063.3|7061|7058.8|7057|417
1607093100000|2020-12-04 14:45:00|7061.4|7059.6|7061.8|7060|7062.3|7060.5|7058.9|7056.8|346
1607093400000|2020-12-04 14:50:00|7061.7|7059.9|7059.1|7057.3|7064.2|7061.2|7057.8|7056|388
1607093700000|2020-12-04 14:55:00|7059|7057.2|7058.3|7055.3|7059.7|7057.9|7056|7053.3|311
1607094000000|2020-12-04 15:00:00|7058.2|7055.2|7059.3|7057.5|7059.6|7057.6|7054.8|7053|344
1607094300000|2020-12-04 15:05:00|7060|7057|7056.7|7054.9|7061.2|7058.8|7056.5|7054.6|387
1607094600000|2020-12-04 15:10:00|7056.3|7054.5|7051.8|7050|7057.1|7055.2|7050.8|7048.7|341
1607094900000|2020-12-04 15:15:00|7051.9|7050.1|7049.2|7047.4|7053.6|7051.8|7048.7|7046.4|399
1607095200000|2020-12-04 15:20:00|7049.1|7047.3|7045.6|7043.8|7049.2|7047.4|7043.2|7041.4|420
1607095500000|2020-12-04 15:25:00|7045.7|7043.9|7045|7042|7047.5|7045.6|7044.1|7041.9|317
1607095800000|2020-12-04 15:30:00|7044.9|7041.9|7044.8|7043|7046.1|7044.3|7040.8|7038.6|415
1607096100000|2020-12-04 15:35:00|7044.9|7043.1|7047|7045.2|7049.5|7047.2|7043.7|7041.7|381
1607096400000|2020-12-04 15:40:00|7047.1|7045.3|7047.9|7046.1|7050.1|7048.3|7046.5|7044.2|413
1607096700000|2020-12-04 15:45:00|7048|7046.2|7044|7042.2|7048.8|7046.5|7042.3|7040.1|456
1607097000000|2020-12-04 15:50:00|7043.9|7042.1|7042.1|7039.1|7045.2|7043.4|7040|7037.7|445
1607097300000|2020-12-04 15:55:00|7042|7039|7045|7043.2|7046.5|7044.4|7039.6|7037.4|456
1607097600000|2020-12-04 16:00:00|7045.1|7043.3|7049|7047.2|7049.7|7047.9|7045|7043.2|389
1607097900000|2020-12-04 16:05:00|7049.1|7047.3|7051.2|7049.4|7053|7051.2|7048.8|7047|262
1607098200000|2020-12-04 16:10:00|7051.1|7049.3|7050|7048.2|7051.4|7049.6|7046.7|7044.9|297
1607098500000|2020-12-04 16:15:00|7050.1|7048.3|7044.2|7042.4|7050.6|7048.8|7043.7|7041.9|242
1607098800000|2020-12-04 16:20:00|7044.1|7042.3|7046|7044.2|7046.2|7044.3|7044|7042.2|188
1607099100000|2020-12-04 16:25:00|7046.4|7044.6|7045.8|7044|7046.4|7044.6|7044.1|7042.3|208
1607099400000|2020-12-04 16:30:00|7045.9|7044.1|7049.6|7047.8|7049.6|7047.8|7044.5|7042.7|243
1607099700000|2020-12-04 16:35:00|7049.7|7047.9|7049.1|7047.3|7050.6|7048.8|7048.8|7047|188
1607100000000|2020-12-04 16:40:00|7048.9|7047.1|7048.3|7046.5|7049.8|7048|7048|7045.7|170
1607100300000|2020-12-04 16:45:00|7048.2|7046.4|7048.8|7047|7051.9|7050.1|7048.2|7046.4|215
1607100600000|2020-12-04 16:50:00|7048.9|7047.1|7048.6|7046.8|7049.7|7047.5|7047.7|7045.9|203
1607100900000|2020-12-04 16:55:00|7048.7|7046.9|7046.1|7044.3|7048.8|7047|7044.8|7043|244
1607101200000|2020-12-04 17:00:00|7046.2|7044.4|7046.2|7044.4|7047|7045.2|7045.1|7043.3|193
1607101500000|2020-12-04 17:05:00|7046.3|7044.5|7042.9|7041.1|7047.1|7045.3|7042.9|7041.1|245
1607101800000|2020-12-04 17:10:00|7042.8|7041|7039.5|7037.7|7043.6|7041.8|7039|7037.2|362
1607102100000|2020-12-04 17:15:00|7039.4|7037.6|7039.2|7037.4|7041.5|7039.5|7038.2|7036.4|264
1607102400000|2020-12-04 17:20:00|7039.4|7037.6|7038.3|7036.5|7039.9|7038.1|7037.8|7036|205
1607102700000|2020-12-04 17:25:00|7038.2|7036.4|7039.2|7037.4|7040.9|7039.1|7038.2|7036.4|225
1607103000000|2020-12-04 17:30:00|7039.4|7037.6|7040.6|7038.8|7040.9|7039.1|7038.6|7036.8|205
1607103300000|2020-12-04 17:35:00|7040.5|7038.7|7040.4|7038.6|7040.9|7039.1|7039.2|7037.4|162
1607103600000|2020-12-04 17:40:00|7040.3|7038.5|7038.9|7037.1|7040.7|7038.9|7038.3|7036.5|184
1607103900000|2020-12-04 17:45:00|7039|7037.2|7038.9|7037.1|7040.1|7038.3|7037.5|7035.6|214
1607104200000|2020-12-04 17:50:00|7039|7037.2|7037.1|7035.3|7039.2|7037.4|7035.8|7034|158
1607104500000|2020-12-04 17:55:00|7037.2|7035.4|7037.7|7035.9|7038.7|7036.3|7036.2|7034.4|188
1607104800000|2020-12-04 18:00:00|7038.3|7035.3|7036.9|7035.1|7038.3|7036.2|7036.8|7034.5|152
1607105100000|2020-12-04 18:05:00|7037|7035.2|7042.3|7040.5|7042.8|7040.5|7036.9|7035.1|104
1607105400000|2020-12-04 18:10:00|7042.2|7040.4|7042.3|7040.5|7043.7|7041.2|7042.1|7040.3|106
1607105700000|2020-12-04 18:15:00|7042.2|7040.4|7044.3|7042.5|7045.7|7042.7|7042|7039.7|167
1607106000000|2020-12-04 18:20:00|7044.9|7041.9|7045.4|7043.6|7045.8|7043.7|7043.3|7041.4|169
1607106300000|2020-12-04 18:25:00|7045.3|7043.5|7046.4|7044.6|7048|7045.5|7044.9|7042.9|190
1607106600000|2020-12-04 18:30:00|7046.3|7044.5|7045.2|7043.4|7047.9|7045.7|7045.1|7043.3|231
1607106900000|2020-12-04 18:35:00|7045.1|7043.3|7044.7|7041.7|7045.7|7043.6|7043.9|7041.5|154
1607107200000|2020-12-04 18:40:00|7044.6|7041.6|7044.4|7042.6|7046.5|7044.1|7043.2|7041.4|119
1607107500000|2020-12-04 18:45:00|7045.2|7042.2|7043.4|7041.6|7045.3|7043.1|7043.3|7041|83
1607107800000|2020-12-04 18:50:00|7043.3|7041.5|7042.7|7040.9|7044.5|7042.2|7042.3|7040.3|131
1607108100000|2020-12-04 18:55:00|7042.8|7041|7042.2|7040.4|7042.8|7041|7041.2|7039.4|108
1607108400000|2020-12-04 19:00:00|7041.5|7039.7|7042.4|7040.6|7043.7|7041.5|7041.3|7039.5|149
1607108700000|2020-12-04 19:05:00|7042.5|7040.7|7045.4|7043.6|7046.8|7044.6|7042.4|7040.6|135
1607109000000|2020-12-04 19:10:00|7045.5|7043.7|7043.7|7041.9|7046.8|7044.6|7043.3|7041.5|135
1607109300000|2020-12-04 19:15:00|7043.8|7042|7042.4|7040.6|7044|7042.2|7041.3|7039.4|264
1607109600000|2020-12-04 19:20:00|7042.5|7040.7|7044.3|7042.5|7044.9|7042.6|7042.3|7040.5|163
1607109900000|2020-12-04 19:25:00|7044.4|7042.6|7041.9|7040.1|7044.4|7042.6|7041.4|7039.2|155
1607110200000|2020-12-04 19:30:00|7041.5|7039.7|7041|7039.2|7042.9|7040.5|7040.7|7038.5|165
1607110500000|2020-12-04 19:35:00|7041.2|7039.4|7039|7037.2|7041.2|7039.4|7038.2|7036.3|152
1607110800000|2020-12-04 19:40:00|7038.9|7037.1|7039.4|7037.6|7040.9|7038.6|7038.2|7036.4|195
1607111100000|2020-12-04 19:45:00|7040|7038.2|7039.9|7038.1|7040.9|7038.5|7038.8|7037|185
1607111400000|2020-12-04 19:50:00|7040|7038.2|7039.3|7037.5|7040.7|7038.5|7038.9|7036.6|186
1607111700000|2020-12-04 19:55:00|7039.2|7037.4|7042.2|7040.4|7043.8|7041.7|7039.2|7037.4|177
1607112000000|2020-12-04 20:00:00|7042.9|7039.9|7040.4|7038.6|7042.9|7040.4|7040.3|7038.1|181
1607112300000|2020-12-04 20:05:00|7040.3|7038.5|7041.5|7039.7|7042.2|7039.8|7039.9|7037.7|151
1607112600000|2020-12-04 20:10:00|7041.6|7039.8|7040.3|7038.5|7042.1|7039.8|7040.2|7037.9|94
1607112900000|2020-12-04 20:15:00|7040.9|7037.9|7040.4|7038.6|7041.8|7039.5|7040.1|7037.7|124
1607113200000|2020-12-04 20:20:00|7040.5|7038.7|7040.6|7037.6|7041.3|7039|7039.4|7037.4|125
1607113500000|2020-12-04 20:25:00|7040.7|7037.7|7041.2|7039.4|7041.2|7039.4|7040|7037.6|79
1607113800000|2020-12-04 20:30:00|7041.3|7039.5|7041.4|7039.6|7042.9|7040.6|7040.3|7038|99
1607114100000|2020-12-04 20:35:00|7041.3|7039.5|7041.3|7039.5|7043|7040.6|7040.1|7038.3|151
1607114400000|2020-12-04 20:40:00|7041.9|7038.9|7042.3|7040.5|7043.8|7041.3|7041.3|7038.9|147
1607114700000|2020-12-04 20:45:00|7042.4|7040.6|7041.7|7038.7|7042.9|7040.6|7039.3|7036.6|180
1607115000000|2020-12-04 20:50:00|7041.8|7038.8|7042|7039|7042|7039.4|7039.2|7036.9|187
1607115300000|2020-12-04 20:55:00|7041.6|7039.8|7040.2|7038.4|7042.1|7040|7039.6|7037.5|234
1607115600000|2020-12-04 21:00:00|7040.9|7037.9|7038.3|7035.3|7041|7039|7037.7|7035.3|224
1607115900000|2020-12-04 21:05:00|7037.7|7035.9|7038.9|7035.9|7039.4|7036.9|7037.7|7035.3|84
1607116200000|2020-12-04 21:10:00|7038.8|7035.8|7037.9|7034.9|7039.2|7036.7|7037.6|7034.6|92
1607116500000|2020-12-04 21:15:00|7037.8|7034.8|7037.6|7034.6|7038.2|7035.5|7036.9|7034.2|93
1607116800000|2020-12-04 21:20:00|7037.5|7034.5|7038.7|7035.7|7038.9|7036.1|7037|7034.5|93
1607117100000|2020-12-04 21:25:00|7038.8|7035.8|7039.8|7036.8|7040.1|7037.4|7038.7|7035.7|98
1607117400000|2020-12-04 21:30:00|7039.2|7037.4|7039.7|7036.7|7040|7037.4|7038.3|7035.6|149
1607117700000|2020-12-04 21:35:00|7039.6|7036.6|7040.9|7037.9|7041.3|7038.3|7038.9|7035.9|124
1607118000000|2020-12-04 21:40:00|7040.8|7037.8|7039.9|7036.9|7041.2|7038.2|7039.8|7036.8|104
1607118300000|2020-12-04 21:45:00|7039.8|7036.8|7038.9|7035.9|7040.1|7037.1|7038.7|7035.7|94
1607118600000|2020-12-04 21:50:00|7039|7036|7041|7038|7041.6|7038.6|7038.5|7035.5|177
1607118900000|2020-12-04 21:55:00|7041.2|7038.2|7042.6|7039.6|7044.8|7040.8|7040.9|7037.9|160
1607288400000|2020-12-06 21:00:00|7045.8|7035.8|7045.4|7035.4|7046.6|7036.6|7044.1|7034.1|43
1607288700000|2020-12-06 21:05:00|7045.3|7035.3|7044.1|7034.1|7045.3|7035.3|7043.5|7033.5|20
1607289000000|2020-12-06 21:10:00|7041.2|7031.2|7043.2|7035.8|7049.3|7039.3|7041.2|7031.2|75
1607289300000|2020-12-06 21:15:00|7042.6|7037|7043.3|7035.8|7043.3|7037|7041.2|7035.7|16
1607289600000|2020-12-06 21:20:00|7042.6|7037.1|7047.5|7037.5|7049.5|7039.5|7042.6|7035.2|20
1607289900000|2020-12-06 21:25:00|7047.7|7037.7|7047.5|7039.2|7049.2|7040|7044.4|7037.5|29
1607290200000|2020-12-06 21:30:00|7048.2|7038.2|7047.2|7041.3|7049.2|7041.3|7045.5|7036.3|49
1607290500000|2020-12-06 21:35:00|7047.1|7041.4|7048.1|7040.7|7048.1|7041.5|7046.2|7040.5|52
1607290800000|2020-12-06 21:40:00|7046.7|7041.2|7046.7|7041.2|7046.7|7041.2|7046.7|7041.2|1
1607291100000|2020-12-06 21:45:00|7049.5|7041.5|7048.1|7040.7|7049.9|7041.9|7048.1|7040.7|3
1607291400000|2020-12-06 21:50:00|7047.9|7040.6|7047.2|7041.7|7049.2|7041.8|7047.2|7040.4|14
1607291700000|2020-12-06 21:55:00|7047.3|7041.8|7048.7|7038.7|7049.5|7041.8|7047.2|7038.7|41
1607292000000|2020-12-06 22:00:00|7050.8|7040.8|7048.7|7040.3|7052|7043.1|7048.3|7039.1|38
1607292300000|2020-12-06 22:05:00|7049.4|7040.1|7047.3|7042|7049.9|7043|7047.3|7039.9|65
1607292600000|2020-12-06 22:10:00|7047.4|7042.4|7047.6|7042.5|7049.9|7043.3|7046|7040.3|122
1607292900000|2020-12-06 22:15:00|7047.7|7042.4|7045.4|7040|7049|7042.8|7044.5|7039.7|234
1607293200000|2020-12-06 22:20:00|7047|7040.1|7046.7|7040.6|7047.5|7041.9|7044.4|7039.5|142
1607293500000|2020-12-06 22:25:00|7045.4|7040.7|7044.5|7040.9|7048.4|7041.9|7043.3|7039.7|180
1607293800000|2020-12-06 22:30:00|7044|7040.7|7047.5|7044|7050|7045.1|7043.5|7039.8|253
1607294100000|2020-12-06 22:35:00|7047.4|7043.9|7046.1|7043.1|7048|7044.5|7046|7043|228
1607294400000|2020-12-06 22:40:00|7045.9|7042.9|7046.7|7043.6|7047.7|7044.7|7045.8|7042.4|136
1607294700000|2020-12-06 22:45:00|7046.6|7043.7|7048.1|7044.7|7048.8|7045.8|7046.4|7043.4|158
1607295000000|2020-12-06 22:50:00|7048|7044.8|7047.8|7044.5|7048.4|7045.1|7047.7|7043.9|154
1607295300000|2020-12-06 22:55:00|7047.3|7044.4|7045.8|7040.9|7047.8|7044.8|7045.5|7040.9|258
1607295600000|2020-12-06 23:00:00|7046.1|7041.4|7045.6|7042.6|7047.4|7043.9|7044.8|7041.4|388
1607295900000|2020-12-06 23:05:00|7045.5|7042.5|7050|7047|7050.9|7048.3|7045.5|7042.5|192
1607296200000|2020-12-06 23:10:00|7049.8|7046.8|7047.6|7044.6|7049.8|7046.8|7046|7043.7|142
1607296500000|2020-12-06 23:15:00|7047.5|7044.5|7046.1|7043.1|7047.8|7045.3|7045|7042.5|189
1607296800000|2020-12-06 23:20:00|7045.9|7042.9|7046.7|7043.7|7047|7044.6|7045.4|7042.8|176
1607297100000|2020-12-06 23:25:00|7046.8|7043.8|7046.8|7043.8|7046.8|7044.4|7044.4|7041.8|194
1607297400000|2020-12-06 23:30:00|7047|7044|7043|7040|7047.2|7044.6|7042.4|7039.8|220
1607297700000|2020-12-06 23:35:00|7043.1|7040.1|7042.1|7039.1|7043.7|7041.1|7041.2|7038.6|195
1607298000000|2020-12-06 23:40:00|7042.2|7039.2|7042.7|7039.7|7043.6|7041.2|7041.7|7038.9|184
1607298300000|2020-12-06 23:45:00|7042.5|7039.5|7043.1|7041.3|7043.9|7041.4|7041.1|7038.7|214
1607298600000|2020-12-06 23:50:00|7043.8|7040.8|7042.9|7039.9|7044.1|7041.1|7042.1|7039.5|132
1607298900000|2020-12-06 23:55:00|7042.8|7039.8|7041.7|7038.7|7042.9|7040.5|7041|7038.5|236
1607299200000|2020-12-07 00:00:00|7041.8|7038.8|7040.7|7038.9|7042.9|7040.5|7040.3|7038.2|248
1607299500000|2020-12-07 00:05:00|7040.6|7038.8|7039.5|7037.7|7041.4|7039.4|7039.1|7037.3|252
1607299800000|2020-12-07 00:10:00|7039.6|7037.8|7040.3|7038.5|7041.3|7039.4|7039|7037.1|275
1607300100000|2020-12-07 00:15:00|7040.2|7038.4|7041.2|7039.4|7042.3|7040.1|7039.4|7037.4|284
1607300400000|2020-12-07 00:20:00|7041.3|7039.5|7042.4|7040.6|7044.8|7042.5|7041.2|7039.4|291
1607300700000|2020-12-07 00:25:00|7042.3|7040.5|7045.4|7042.4|7045.4|7043|7042.2|7040.4|182
1607301000000|2020-12-07 00:30:00|7044.7|7042.9|7044.3|7042.5|7045.9|7044.1|7043.2|7040.9|291
1607301300000|2020-12-07 00:35:00|7044.4|7042.6|7044.1|7041.1|7044.4|7042.6|7042.4|7040|211
1607301600000|2020-12-07 00:40:00|7043.5|7041.7|7042.9|7041.1|7044.3|7042.5|7042.6|7040.2|174
1607301900000|2020-12-07 00:45:00|7043|7041.2|7044.1|7042.3|7044.3|7042.4|7042.2|7039.9|193
1607302200000|2020-12-07 00:50:00|7044.2|7042.4|7044.4|7042.6|7045|7042.9|7042.9|7040.7|202
1607302500000|2020-12-07 00:55:00|7045.7|7043.9|7045.3|7042.3|7046|7044.2|7043.1|7040.6|277
1607302800000|2020-12-07 01:00:00|7044.7|7042.9|7045.9|7044.1|7047|7044.7|7044|7041.6|250
1607303100000|2020-12-07 01:05:00|7045.8|7044|7043.1|7041.3|7046.8|7044.4|7043|7041.2|303
1607303400000|2020-12-07 01:10:00|7042.9|7041.1|7041.6|7038.6|7043|7041.2|7040|7037.7|275
1607303700000|2020-12-07 01:15:00|7041.5|7038.5|7039.1|7037.3|7041.6|7039.3|7039|7037.2|243
1607304000000|2020-12-07 01:20:00|7039.5|7037.7|7037.7|7034.7|7040.7|7038.3|7037|7034.6|233
1607304300000|2020-12-07 01:25:00|7037.6|7034.6|7037|7035.2|7038|7036.2|7036.1|7034.3|228
1607304600000|2020-12-07 01:30:00|7037.1|7035.3|7038.3|7035.3|7038.7|7036.3|7036.9|7034.6|259
1607304900000|2020-12-07 01:35:00|7038.2|7035.2|7038.7|7035.7|7039.1|7036.8|7037.1|7034.7|267
1607305200000|2020-12-07 01:40:00|7038.6|7035.6|7039.3|7037.5|7039.8|7037.5|7036.1|7034.3|326
1607305500000|2020-12-07 01:45:00|7039.2|7037.4|7040.2|7038.4|7041.9|7039.4|7039.1|7036.7|254
1607305800000|2020-12-07 01:50:00|7040.1|7038.3|7040.4|7038.6|7041.3|7039.1|7039.2|7037|254
1607306100000|2020-12-07 01:55:00|7040.8|7039|7039.8|7036.8|7041.2|7039.1|7039.1|7036.6|252
1607306400000|2020-12-07 02:00:00|7039.4|7037.6|7039.2|7037.4|7040.8|7038.4|7038.5|7036.1|207
1607306700000|2020-12-07 02:05:00|7039.3|7037.5|7041.2|7038.2|7042.9|7040.5|7039.2|7036.8|244
1607307000000|2020-12-07 02:10:00|7041.1|7038.1|7043.3|7041.5|7043.4|7041.6|7040.4|7038.1|217
1607307300000|2020-12-07 02:15:00|7043.2|7041.4|7042.8|7039.8|7043.5|7041.7|7041.4|7039|236
1607307600000|2020-12-07 02:20:00|7042.9|7039.9|7044|7042.2|7045|7043|7042|7039.8|176
1607307900000|2020-12-07 02:25:00|7043.9|7042.1|7042.7|7040.9|7044.3|7042.4|7042.3|7040.5|264
1607308200000|2020-12-07 02:30:00|7042.8|7041|7044.1|7042.3|7045.3|7043.5|7041.7|7039.9|295
1607308500000|2020-12-07 02:35:00|7044.2|7042.4|7046|7044.2|7046.3|7044.3|7044.1|7042.3|206
1607308800000|2020-12-07 02:40:00|7046.1|7044.3|7045.1|7042.1|7046.1|7044.3|7043.9|7041.5|209
1607309100000|2020-12-07 02:45:00|7045|7042|7045|7043.2|7046.3|7044.5|7044.1|7041.8|224
1607309400000|2020-12-07 02:50:00|7044.9|7043.1|7043.8|7042|7046|7043.9|7043.7|7041.9|191
1607309700000|2020-12-07 02:55:00|7043.7|7041.9|7044.8|7041.8|7045.1|7043.3|7042.8|7040.8|200
1607310000000|2020-12-07 03:00:00|7045|7042|7044|7042.2|7045.9|7043.9|7043.2|7041.4|247
1607310300000|2020-12-07 03:05:00|7043.9|7042.1|7043.2|7041.4|7044|7042.2|7042|7040.2|246
1607310600000|2020-12-07 03:10:00|7043.3|7041.5|7044.9|7043.1|7045.7|7043.4|7042.1|7040.3|190
1607310900000|2020-12-07 03:15:00|7044.8|7043|7045.9|7044.1|7047|7044.8|7044.6|7042.8|185
1607311200000|2020-12-07 03:20:00|7045.8|7044|7043.9|7042.1|7046.1|7044.3|7043.7|7041.9|137
1607311500000|2020-12-07 03:25:00|7044|7042.2|7044.1|7042.3|7044.5|7042.7|7043.2|7041.4|142
1607311800000|2020-12-07 03:30:00|7044|7042.2|7043.3|7041.5|7044.2|7042.4|7043.3|7041.5|145
1607312100000|2020-12-07 03:35:00|7043.4|7041.6|7042.4|7040.6|7043.4|7041.6|7041.8|7039.5|116
1607312400000|2020-12-07 03:40:00|7042.3|7040.5|7042.3|7040.5|7043|7041.2|7042.1|7040.3|133
1607312700000|2020-12-07 03:45:00|7042.4|7040.6|7041.9|7040.1|7042.4|7040.6|7040.1|7038.3|175
1607313000000|2020-12-07 03:50:00|7042|7040.2|7041.9|7040.1|7043|7041.2|7041.8|7040|139
1607313300000|2020-12-07 03:55:00|7041.8|7040|7040.9|7039.1|7042.3|7040.5|7040.9|7039.1|94
1607313600000|2020-12-07 04:00:00|7040.8|7039|7039.8|7038|7041|7039.2|7039.7|7037.9|116
1607313900000|2020-12-07 04:05:00|7039.9|7038.1|7039.8|7038|7040.1|7038.3|7039.1|7037.3|121
1607314200000|2020-12-07 04:10:00|7039.9|7038.1|7040|7038.2|7040.2|7038.4|7039.2|7037.4|138
1607314500000|2020-12-07 04:15:00|7040.1|7038.3|7039.8|7038|7040.9|7039.1|7039.8|7038|117
1607314800000|2020-12-07 04:20:00|7039.9|7038.1|7039.4|7037.6|7040.2|7038.2|7039.3|7037.1|147
1607315100000|2020-12-07 04:25:00|7039.5|7037.7|7039.1|7037.3|7039.7|7037.8|7038.4|7036.6|128
1607315400000|2020-12-07 04:30:00|7039.2|7037.4|7039.9|7038.1|7040.2|7038.4|7039|7037|148
1607315700000|2020-12-07 04:35:00|7040|7038.2|7039.9|7038.1|7040.7|7038.5|7039.8|7037.6|119
1607316000000|2020-12-07 04:40:00|7040|7038.2|7040|7038.2|7040.3|7038.5|7039.7|7037.9|103
1607316300000|2020-12-07 04:45:00|7039.9|7038.1|7039.8|7038|7040.5|7038.4|7039.4|7037|137
1607316600000|2020-12-07 04:50:00|7039.7|7037.9|7039|7037.2|7040.4|7038.2|7038.8|7036.5|133
1607316900000|2020-12-07 04:55:00|7038.9|7037.1|7039|7037.2|7039.9|7037.5|7038.8|7036.7|141
1607317200000|2020-12-07 05:00:00|7039.1|7037.3|7040|7038.2|7040.2|7038.4|7039.1|7037.3|204
1607317500000|2020-12-07 05:05:00|7039.9|7038.1|7039.9|7038.1|7040.1|7038.3|7039.4|7037.6|200
1607317800000|2020-12-07 05:10:00|7040|7038.2|7039.4|7037.6|7040.3|7038.5|7039.2|7037.4|100
1607318100000|2020-12-07 05:15:00|7039.5|7037.7|7040.9|7039.1|7041.2|7039.4|7039.4|7037.6|184
1607318400000|2020-12-07 05:20:00|7040.8|7039|7043|7041.2|7043.1|7041.3|7040.8|7039|154
1607318700000|2020-12-07 05:25:00|7042.9|7041.1|7042.9|7041.1|7043.7|7041.9|7042.6|7040.8|127
1607319000000|2020-12-07 05:30:00|7043|7041.2|7042.7|7040.9|7043.5|7041.7|7042.3|7040.5|196
1607319300000|2020-12-07 05:35:00|7042.8|7041|7043.8|7042|7043.9|7042.1|7042.6|7040.8|144
1607319600000|2020-12-07 05:40:00|7043.9|7042.1|7044.2|7042.4|7044.4|7042.6|7043.2|7041.4|167
1607319900000|2020-12-07 05:45:00|7044.1|7042.3|7045.2|7043.4|7045.4|7043.6|7043.9|7042.1|134
1607320200000|2020-12-07 05:50:00|7045.1|7043.3|7045|7043.2|7046.8|7044.7|7044.8|7043|118
1607320500000|2020-12-07 05:55:00|7044.9|7043.1|7045.1|7043.3|7045.9|7044.1|7044.8|7043|178
1607320800000|2020-12-07 06:00:00|7045.2|7043.4|7043.9|7042.1|7045.2|7043.4|7043.7|7041.9|149
1607321100000|2020-12-07 06:05:00|7044|7042.2|7045|7043.2|7045.4|7043.4|7043.9|7042.1|99
1607321400000|2020-12-07 06:10:00|7044.9|7043.1|7043.5|7041.7|7045.1|7043.3|7043.1|7041.3|116
1607321700000|2020-12-07 06:15:00|7043.4|7041.6|7042.8|7041|7044|7042.2|7042.5|7040.7|130
1607322000000|2020-12-07 06:20:00|7042.7|7040.9|7044.1|7042.3|7044.2|7042.4|7042.7|7040.9|143
1607322300000|2020-12-07 06:25:00|7044|7042.2|7043.2|7041.4|7044.8|7043|7042.4|7040.6|126
1607322600000|2020-12-07 06:30:00|7043.1|7041.3|7044.2|7042.4|7044.8|7042.6|7042|7040.2|177
1607322900000|2020-12-07 06:35:00|7044.3|7042.5|7044.7|7042.9|7044.7|7042.9|7043.8|7042|156
1607323200000|2020-12-07 06:40:00|7044.6|7042.8|7044.2|7042.4|7044.9|7043.1|7043.6|7041.5|143
1607323500000|2020-12-07 06:45:00|7044.3|7042.5|7044.3|7041.3|7044.4|7042.5|7043.1|7041.3|176
1607323800000|2020-12-07 06:50:00|7044.4|7041.4|7043|7041.2|7044.6|7042.3|7042.8|7040.7|123
1607324100000|2020-12-07 06:55:00|7043.1|7041.3|7043.6|7040.6|7043.7|7041.9|7041.8|7040|178
1607324400000|2020-12-07 07:00:00|7043.1|7041.3|7043|7041.2|7043.9|7042|7041.9|7040.1|187
1607324700000|2020-12-07 07:05:00|7043.1|7041.3|7039.5|7037.7|7043.5|7041.7|7038.8|7037|290
1607325000000|2020-12-07 07:10:00|7039.6|7037.8|7038.6|7036.8|7040.6|7038.3|7037.6|7035.8|280
1607325300000|2020-12-07 07:15:00|7038.1|7036.3|7038.3|7036.5|7039.1|7037.3|7037|7035.2|223
1607325600000|2020-12-07 07:20:00|7038.4|7036.6|7038.8|7037|7039.2|7037.4|7037.6|7035.8|209
1607325900000|2020-12-07 07:25:00|7038.7|7036.9|7038|7036.2|7039.4|7037.6|7037.5|7035.7|220
1607326200000|2020-12-07 07:30:00|7037.9|7036.1|7037.9|7036.1|7038.1|7036.3|7036.6|7034.8|261
1607326500000|2020-12-07 07:35:00|7038.1|7036.3|7039.7|7037.9|7040.9|7039.1|7037.9|7036.1|312
1607326800000|2020-12-07 07:40:00|7039.8|7038|7038.9|7037.1|7041.3|7039.5|7038.8|7037|269
1607327100000|2020-12-07 07:45:00|7038.8|7037|7043.4|7041.6|7043.8|7042|7038.8|7037|270
1607327400000|2020-12-07 07:50:00|7043.5|7041.7|7043.5|7041.7|7043.8|7042|7042.2|7040.4|263
1607327700000|2020-12-07 07:55:00|7043.6|7041.8|7043.4|7041.6|7044.6|7042.7|7042.5|7040.6|274
1607328000000|2020-12-07 08:00:00|7044|7041|7038.1|7036.3|7044|7041.4|7037|7035.2|499
1607328300000|2020-12-07 08:05:00|7037.9|7036.1|7037.2|7035.4|7038.1|7036.3|7034.7|7032.9|441
1607328600000|2020-12-07 08:10:00|7037.1|7035.3|7030.9|7029.1|7037.2|7035.4|7029.4|7027.6|485
1607328900000|2020-12-07 08:15:00|7030.8|7029|7030.8|7029|7033.1|7031.3|7029.4|7027.6|467
1607329200000|2020-12-07 08:20:00|7030.2|7028.4|7031|7029.2|7031.5|7029.4|7027.6|7025.8|418
1607329500000|2020-12-07 08:25:00|7030.9|7029.1|7025.4|7022.4|7031.1|7029.3|7024|7022.2|509
1607329800000|2020-12-07 08:30:00|7024.8|7023|7022.9|7021.1|7025.7|7023.2|7018.8|7017|551
1607330100000|2020-12-07 08:35:00|7023|7021.2|7028.1|7026.3|7028.4|7026.6|7021.6|7019.8|433
1607330400000|2020-12-07 08:40:00|7028|7026.2|7027.1|7025.3|7028|7026.2|7026.1|7024.3|287
1607330700000|2020-12-07 08:45:00|7027.2|7025.4|7027.6|7025.8|7030.1|7028.3|7026.3|7024.5|362
1607331000000|2020-12-07 08:50:00|7027.2|7025.4|7025.7|7023.9|7027.8|7026|7025|7023.2|371
1607331300000|2020-12-07 08:55:00|7025.6|7023.8|7022|7020.2|7026.9|7025.1|7020.3|7018.5|387
1607331600000|2020-12-07 09:00:00|7021.9|7020.1|7017.1|7015.3|7022.6|7020.8|7017.1|7015.3|371
1607331900000|2020-12-07 09:05:00|7017.2|7015.4|7015|7013.2|7020|7018.2|7014.9|7013.1|353
1607332200000|2020-12-07 09:10:00|7015.2|7013.4|7011.6|7009.8|7016.6|7014.8|7011.2|7009.4|340
1607332500000|2020-12-07 09:15:00|7011.8|7010|7009.2|7007.4|7012.6|7010.8|7009|7007.2|361
1607332800000|2020-12-07 09:20:00|7009.3|7007.5|7010.2|7008.4|7010.5|7008.5|7006.8|7004.5|385
1607333100000|2020-12-07 09:25:00|7010.1|7008.3|7012|7010.2|7013.4|7011.4|7010|7008.2|336
1607333400000|2020-12-07 09:30:00|7012.1|7010.3|7014.3|7012.5|7015.2|7013.4|7011.9|7010.1|383
1607333700000|2020-12-07 09:35:00|7014.2|7012.4|7015.4|7013.6|7015.4|7013.6|7012.2|7010.4|340
1607334000000|2020-12-07 09:40:00|7015.2|7013.4|7011.8|7010|7015.3|7013.5|7011.6|7009.8|333
1607334300000|2020-12-07 09:45:00|7011.7|7009.9|7014.7|7012.9|7015.3|7013.1|7010.8|7009|282
1607334600000|2020-12-07 09:50:00|7014.3|7012.5|7014.6|7012.8|7017.9|7016.1|7013.5|7011.7|300
1607334900000|2020-12-07 09:55:00|7014.5|7012.7|7015.2|7013.4|7016.9|7015.1|7013|7011.2|310
1607335200000|2020-12-07 10:00:00|7015.5|7013.7|7013.7|7011.9|7016|7014.2|7013.2|7011.4|225
1607335500000|2020-12-07 10:05:00|7013.8|7012|7012|7010.2|7014.1|7012.3|7011.2|7009.1|313
1607335800000|2020-12-07 10:10:00|7012.1|7010.3|7016.2|7014.4|7016.8|7015|7012.1|7010.3|309
1607336100000|2020-12-07 10:15:00|7016.1|7014.3|7019.5|7017.7|7019.8|7018|7015.2|7013.4|283
1607336400000|2020-12-07 10:20:00|7020.2|7017.2|7018.9|7017.1|7020.9|7019.1|7017.7|7015.4|312
1607336700000|2020-12-07 10:25:00|7019|7017.2|7020.4|7018.6|7021|7019.2|7019|7016.7|241
1607337000000|2020-12-07 10:30:00|7020.5|7018.7|7018|7016.2|7022|7020.2|7017.8|7016|229
1607337300000|2020-12-07 10:35:00|7017.9|7016.1|7017|7015.2|7018.9|7017.1|7017|7015.2|207
1607337600000|2020-12-07 10:40:00|7017.1|7015.3|7015.2|7013.4|7017.1|7015.3|7013.1|7011.3|255
1607337900000|2020-12-07 10:45:00|7015.3|7013.5|7021.1|7019.3|7021.3|7019.5|7015.2|7013.4|270
1607338200000|2020-12-07 10:50:00|7021|7019.2|7021.6|7019.8|7021.6|7019.8|7018.2|7016.4|218
1607338500000|2020-12-07 10:55:00|7021.7|7019.9|7020.9|7019.1|7023.6|7021.3|7019.9|7017.5|325
1607338800000|2020-12-07 11:00:00|7021|7019.2|7019.6|7016.6|7022.7|7020.4|7018.5|7016.5|289
1607339100000|2020-12-07 11:05:00|7019|7017.2|7019.6|7016.6|7020.6|7018.2|7016.8|7014.5|314
1607339400000|2020-12-07 11:10:00|7019.7|7016.7|7022|7020.2|7022.9|7021|7019.1|7016.6|322
1607339700000|2020-12-07 11:15:00|7021.9|7020.1|7021|7019.2|7023.7|7021.4|7018.7|7016.6|289
1607340000000|2020-12-07 11:20:00|7020.9|7019.1|7022.4|7020.6|7023.7|7021.3|7020.3|7018.3|266
1607340300000|2020-12-07 11:25:00|7022.2|7020.4|7022.6|7019.6|7023.7|7021.3|7021|7018.4|226
1607340600000|2020-12-07 11:30:00|7022.5|7019.5|7022.2|7020.4|7023.6|7021.2|7020.9|7019|223
1607340900000|2020-12-07 11:35:00|7022.1|7020.3|7022.5|7020.7|7023.8|7021.4|7021.8|7019.5|173
1607341200000|2020-12-07 11:40:00|7022.4|7020.6|7024.1|7022.3|7025.8|7024|7022.1|7020.3|255
1607341500000|2020-12-07 11:45:00|7024|7022.2|7021.8|7020|7024.7|7022.9|7020.5|7018.5|229
1607341800000|2020-12-07 11:50:00|7021.9|7020.1|7021.6|7019.8|7023.8|7022|7020.5|7018.7|234
1607342100000|2020-12-07 11:55:00|7021.8|7020|7022.1|7020.3|7023.6|7021.8|7021.7|7019.4|255
1607342400000|2020-12-07 12:00:00|7022.2|7020.4|7019.9|7018.1|7022.8|7021|7019|7017.2|264
1607342700000|2020-12-07 12:05:00|7019.8|7018|7022.2|7020.4|7022.2|7020.4|7019|7016.9|223
1607343000000|2020-12-07 12:10:00|7022.1|7020.3|7023|7021.2|7025.2|7023.3|7021.7|7019.9|314
1607343300000|2020-12-07 12:15:00|7023.1|7021.3|7022.8|7021|7025|7023.2|7022.4|7020.6|243
1607343600000|2020-12-07 12:20:00|7022.6|7020.8|7022|7020.2|7024|7022.2|7021|7018.9|268
1607343900000|2020-12-07 12:25:00|7021.9|7020.1|7020.8|7019|7021.9|7020.1|7019.2|7017.3|274
1607344200000|2020-12-07 12:30:00|7020.7|7018.9|7020.9|7019.1|7021.6|7019.3|7019|7017.2|269
1607344500000|2020-12-07 12:35:00|7021|7019.2|7023.1|7021.3|7023.8|7022|7020.9|7019.1|182
1607344800000|2020-12-07 12:40:00|7023|7021.2|7024.1|7022.3|7026.2|7024.4|7023|7021.2|253
1607345100000|2020-12-07 12:45:00|7024|7022.2|7023.5|7021.7|7025.2|7023.4|7023|7020.7|298
1607345400000|2020-12-07 12:50:00|7023.6|7021.8|7025.1|7023.3|7027.2|7025.4|7023.5|7021.7|235
1607345700000|2020-12-07 12:55:00|7025.2|7023.4|7028.6|7026.8|7029.6|7027.6|7025|7023.2|307
1607346000000|2020-12-07 13:00:00|7028.1|7026.3|7027.4|7025.6|7029.4|7027.6|7026.2|7024.4|408
1607346300000|2020-12-07 13:05:00|7027.3|7025.5|7029|7027.2|7030.8|7029|7027.3|7025.5|290
1607346600000|2020-12-07 13:10:00|7029.1|7027.3|7030.9|7029.1|7032.2|7030.4|7028.4|7026.6|291
1607346900000|2020-12-07 13:15:00|7031|7029.2|7034.2|7032.4|7034.6|7032.8|7030.4|7028.6|240
1607347200000|2020-12-07 13:20:00|7034.1|7032.3|7036.2|7034.4|7036.6|7034.8|7033.7|7031.9|331
1607347500000|2020-12-07 13:25:00|7036.3|7034.5|7037.9|7036.1|7038|7036.2|7035.6|7033.8|216
1607347800000|2020-12-07 13:30:00|7037.8|7036|7038.6|7036.8|7040.3|7038.5|7037.5|7035.7|280
1607348100000|2020-12-07 13:35:00|7038.5|7036.7|7039.2|7037.4|7040.3|7038.5|7037.3|7035.5|244
1607348400000|2020-12-07 13:40:00|7039.3|7037.5|7041.2|7039.4|7042.6|7040.8|7039.2|7037.4|312
1607348700000|2020-12-07 13:45:00|7041.3|7039.5|7042.5|7040.7|7043.3|7041.5|7039.2|7037.4|218
1607349000000|2020-12-07 13:50:00|7042.4|7040.6|7043|7041.2|7045.2|7043.4|7042.3|7040.5|256
1607349300000|2020-12-07 13:55:00|7043.1|7041.3|7044|7042.2|7047|7045.2|7043|7041.2|299
1607349600000|2020-12-07 14:00:00|7044.1|7042.3|7046.5|7044.7|7046.9|7045.1|7043.4|7041.6|286
1607349900000|2020-12-07 14:05:00|7046.7|7044.9|7046|7044.2|7047.6|7045.8|7045|7043.2|267
1607350200000|2020-12-07 14:10:00|7045.9|7044.1|7045.2|7043.4|7046.5|7044.7|7043.7|7041.9|265
1607350500000|2020-12-07 14:15:00|7045.1|7043.3|7042|7040.2|7046|7044.2|7041.9|7040.1|259
1607350800000|2020-12-07 14:20:00|7041.9|7040.1|7043.4|7041.6|7044.6|7042.8|7041.9|7040.1|227
1607351100000|2020-12-07 14:25:00|7043.2|7041.4|7047.1|7045.3|7048.9|7047.1|7043|7041.2|298
1607351400000|2020-12-07 14:30:00|7047|7045.2|7048.3|7046.5|7049.2|7047.4|7045.9|7044.1|345
1607351700000|2020-12-07 14:35:00|7048.4|7046.6|7047.9|7046.1|7050|7048.2|7046.8|7045|421
1607352000000|2020-12-07 14:40:00|7048.1|7046.3|7054.1|7052.3|7056.1|7054.3|7047.8|7046|416
1607352300000|2020-12-07 14:45:00|7054|7052.2|7051.4|7049.6|7054.4|7052.6|7049.5|7047.7|437
1607352600000|2020-12-07 14:50:00|7051.3|7049.5|7051.2|7049.4|7054.2|7052.4|7050.8|7049|363
1607352900000|2020-12-07 14:55:00|7051.3|7049.5|7051.5|7049.7|7052.4|7050.6|7049.4|7047.6|339
1607353200000|2020-12-07 15:00:00|7051.3|7049.5|7052.5|7050.7|7053.2|7051.4|7050.1|7048.3|356
1607353500000|2020-12-07 15:05:00|7052.6|7050.8|7052.5|7050.7|7053.8|7051.9|7050.6|7048.4|363
1607353800000|2020-12-07 15:10:00|7052.3|7050.5|7052.3|7050.5|7055.6|7053.8|7051.4|7049.6|357
1607354100000|2020-12-07 15:15:00|7052.2|7050.4|7048.9|7047.1|7052.9|7051.1|7047.4|7045.6|380
1607354400000|2020-12-07 15:20:00|7048.8|7047|7050.4|7048.6|7050.8|7049|7048.6|7046.8|291
1607354700000|2020-12-07 15:25:00|7050.5|7048.7|7047.5|7045.7|7051.2|7049.4|7047.4|7045.6|320
1607355000000|2020-12-07 15:30:00|7047.4|7045.6|7049.2|7047.4|7051.2|7049.4|7047.3|7045.5|365
1607355300000|2020-12-07 15:35:00|7049.3|7047.5|7050.9|7049.1|7052|7050.2|7048.9|7047.1|340
1607355600000|2020-12-07 15:40:00|7051|7049.2|7051.9|7050.1|7054|7052.2|7050.2|7048.4|369
1607355900000|2020-12-07 15:45:00|7052.2|7050.4|7053|7051.2|7054.9|7053.1|7052|7050.2|305
1607356200000|2020-12-07 15:50:00|7053.3|7051.5|7057.2|7055.4|7058.1|7056.3|7052.9|7051.1|295
1607356500000|2020-12-07 15:55:00|7057.1|7055.3|7057.2|7055.4|7060.5|7058.7|7056.8|7054.6|390
1607356800000|2020-12-07 16:00:00|7057.4|7055.6|7058.2|7056.4|7060.2|7058.4|7057.1|7055.3|381
1607357100000|2020-12-07 16:05:00|7058.3|7056.5|7063|7061.2|7063.7|7061.9|7058.2|7056.4|250
1607357400000|2020-12-07 16:10:00|7062.9|7061.1|7063.3|7061.5|7064.2|7062|7062.2|7060.4|226
1607357700000|2020-12-07 16:15:00|7063.4|7061.6|7059.3|7057.5|7064.7|7062.9|7059.1|7057.3|252
1607358000000|2020-12-07 16:20:00|7059.4|7057.6|7058.2|7056.4|7059.4|7057.6|7057.9|7056.1|183
1607358300000|2020-12-07 16:25:00|7058.3|7056.5|7062.2|7060.4|7062.5|7060.7|7058.1|7056.3|203
1607358600000|2020-12-07 16:30:00|7062.1|7060.3|7061.2|7059.4|7063.1|7061.3|7061.2|7059.4|229
1607358900000|2020-12-07 16:35:00|7061.3|7059.5|7062.1|7060.3|7063.3|7061.5|7061.1|7059.3|241
1607359200000|2020-12-07 16:40:00|7062.2|7060.4|7060.2|7058.4|7063|7061.2|7060.1|7058.3|224
1607359500000|2020-12-07 16:45:00|7060.3|7058.5|7059.5|7057.7|7061.1|7059.3|7059.2|7057.4|236
1607359800000|2020-12-07 16:50:00|7059.6|7057.8|7059.1|7057.3|7061.7|7059.3|7059.1|7056.7|202
1607360100000|2020-12-07 16:55:00|7059.2|7057.4|7060|7058.2|7061|7059.2|7059.1|7057.3|221
1607360400000|2020-12-07 17:00:00|7059.9|7058.1|7060.5|7058.7|7060.7|7058.9|7058.1|7056.3|283
1607360700000|2020-12-07 17:05:00|7060.4|7058.6|7064.4|7062.6|7064.5|7062.7|7060|7058.2|194
1607361000000|2020-12-07 17:10:00|7064.3|7062.5|7065|7063.2|7065.2|7063.4|7063.4|7061.6|225
1607361300000|2020-12-07 17:15:00|7064.9|7063.1|7062.8|7061|7064.9|7063.1|7062.3|7060.5|232
1607361600000|2020-12-07 17:20:00|7062.9|7061.1|7059.9|7058.1|7062.9|7061.1|7059.1|7057.3|250
1607361900000|2020-12-07 17:25:00|7059.8|7058|7059.9|7058.1|7061|7059.2|7058.4|7056.6|241
1607362200000|2020-12-07 17:30:00|7059.8|7058|7059.5|7057.7|7060.9|7059.1|7058.6|7056.8|208
1607362500000|2020-12-07 17:35:00|7059.9|7058.1|7060.3|7058.5|7061.3|7059.5|7059.9|7058.1|185
1607362800000|2020-12-07 17:40:00|7060.4|7058.6|7060.5|7058.7|7061.1|7059.3|7059.7|7057.9|185
1607363100000|2020-12-07 17:45:00|7060.4|7058.6|7062.2|7060.4|7062.7|7060.9|7059.9|7058.1|194
1607363400000|2020-12-07 17:50:00|7062.4|7060.6|7062.1|7060.3|7063.5|7061.7|7062|7060.2|174
1607363700000|2020-12-07 17:55:00|7062|7060.2|7061.8|7058.8|7062.8|7061|7061.1|7058.8|136
1607364000000|2020-12-07 18:00:00|7061.9|7058.9|7059.1|7057.3|7062.1|7059.4|7058.2|7055.9|228
1607364300000|2020-12-07 18:05:00|7059|7057.2|7058|7056.2|7059.1|7057.3|7057|7055.2|222
1607364600000|2020-12-07 18:10:00|7058.1|7056.3|7055|7053.2|7058.3|7056.5|7054.8|7053|136
1607364900000|2020-12-07 18:15:00|7054.9|7053.1|7053.8|7052|7055.6|7053.6|7053.6|7051.1|126
1607365200000|2020-12-07 18:20:00|7054.3|7051.3|7052.6|7049.6|7054.3|7051.9|7051|7048.5|204
1607365500000|2020-12-07 18:25:00|7051.2|7049.4|7051.1|7049.3|7051.8|7049.5|7050.2|7048.3|141
1607365800000|2020-12-07 18:30:00|7050.9|7049.1|7051.2|7049.4|7054.1|7051.7|7050.2|7048.4|243
1607366100000|2020-12-07 18:35:00|7051.1|7049.3|7050.2|7048.4|7051.8|7049.9|7049.4|7047.5|242
1607366400000|2020-12-07 18:40:00|7050.1|7048.3|7050.2|7048.4|7052|7050.2|7048.5|7046.4|291
1607366700000|2020-12-07 18:45:00|7050.1|7048.3|7052|7050.2|7052.6|7050.4|7049.5|7047.5|424
1607367000000|2020-12-07 18:50:00|7052.1|7050.3|7052.8|7051|7054.2|7051.8|7052|7050.2|204
1607367300000|2020-12-07 18:55:00|7052.7|7050.9|7053.1|7051.3|7053.8|7052|7052.4|7050.6|164
1607367600000|2020-12-07 19:00:00|7053|7051.2|7054|7052.2|7054.4|7052.4|7052.2|7049.8|236
1607367900000|2020-12-07 19:05:00|7054.1|7052.3|7053.8|7052|7055.8|7053.8|7053|7051|171
1607368200000|2020-12-07 19:10:00|7053.7|7051.9|7053|7051.2|7054.6|7052.3|7052.3|7050.2|227
1607368500000|2020-12-07 19:15:00|7053.1|7051.3|7050.7|7048.9|7054|7052.1|7050.6|7048.8|232
1607368800000|2020-12-07 19:20:00|7050.6|7048.8|7051|7049.2|7052.6|7050.3|7050.4|7048.1|151
1607369100000|2020-12-07 19:25:00|7051.1|7049.3|7052.9|7051.1|7053.6|7051.3|7051|7048.7|101
1607369400000|2020-12-07 19:30:00|7053|7051.2|7053|7051.2|7053.6|7051.7|7052.7|7050.4|99
1607369700000|2020-12-07 19:35:00|7052.2|7050.4|7050.9|7049.1|7053.6|7051.3|7050.7|7048.9|137
1607370000000|2020-12-07 19:40:00|7051.1|7049.3|7050.9|7049.1|7051.6|7049.3|7050|7047.9|125
1607370300000|2020-12-07 19:45:00|7050.8|7049|7050.9|7049.1|7051.1|7049.3|7050.7|7048.9|74
1607370600000|2020-12-07 19:50:00|7050.8|7049|7051.4|7048.4|7051.7|7049.3|7050.7|7048.4|75
1607370900000|2020-12-07 19:55:00|7051.3|7048.3|7048.6|7045.6|7051.3|7048.3|7048|7045.5|183
1607371200000|2020-12-07 20:00:00|7048.7|7045.7|7045.7|7042.7|7048.7|7046.7|7045.2|7042.7|193
1607371500000|2020-12-07 20:05:00|7045.8|7042.8|7042|7040.2|7045.9|7044.1|7041.9|7040.1|133
1607371800000|2020-12-07 20:10:00|7042.1|7040.3|7041|7039.2|7042.7|7040.5|7041|7039.1|139
1607372100000|2020-12-07 20:15:00|7041.1|7039.3|7041.7|7038.7|7042|7040.2|7041|7038.6|143
1607372400000|2020-12-07 20:20:00|7041.6|7038.6|7041.8|7038.8|7042|7039.3|7040.2|7038.2|112
1607372700000|2020-12-07 20:25:00|7041.7|7038.7|7043.9|7042.1|7044.2|7042.1|7041.1|7038.7|139
1607373000000|2020-12-07 20:30:00|7044|7042.2|7043.8|7042|7045.2|7042.8|7043.2|7041.2|129
1607373300000|2020-12-07 20:35:00|7044.4|7041.4|7042.3|7040.5|7044.7|7042.2|7042.2|7040.2|104
1607373600000|2020-12-07 20:40:00|7042.2|7040.4|7041|7039.2|7042.4|7040.6|7040.1|7037.4|122
1607373900000|2020-12-07 20:45:00|7040.9|7039.1|7040.2|7038.4|7041.9|7040.1|7039.6|7037.6|167
1607374200000|2020-12-07 20:50:00|7040.3|7038.5|7042.2|7040.4|7042.2|7040.4|7040|7037.8|128
1607374500000|2020-12-07 20:55:00|7042.1|7040.3|7043.4|7041.6|7045.1|7043.3|7042.1|7040.3|198
1607374800000|2020-12-07 21:00:00|7044.1|7042.3|7045.6|7042.6|7045.8|7043.9|7043.9|7041.6|166
1607375100000|2020-12-07 21:05:00|7045.7|7042.7|7045|7043.2|7045.8|7043.4|7044.5|7042.5|73
1607375400000|2020-12-07 21:10:00|7045.1|7043.3|7045.2|7043.4|7046|7043.8|7044.9|7042.5|87
1607375700000|2020-12-07 21:15:00|7045.3|7043.5|7046.6|7043.6|7046.8|7044.2|7044.8|7042.6|71
1607376000000|2020-12-07 21:20:00|7046|7044.2|7044.8|7043|7046.6|7044.3|7044.7|7042.4|102
1607376300000|2020-12-07 21:25:00|7044.7|7042.9|7043.4|7040.4|7045.5|7043.1|7042.8|7040.4|106
1607376600000|2020-12-07 21:30:00|7042.7|7040.9|7042.6|7039.6|7043.5|7041.1|7040.9|7038.6|73
1607376900000|2020-12-07 21:35:00|7042.7|7039.7|7044.7|7041.7|7045.1|7042.6|7042.6|7039.6|57
1607377200000|2020-12-07 21:40:00|7045.2|7042.2|7042.9|7039.9|7045.2|7042.3|7042.6|7039.6|89
1607377500000|2020-12-07 21:45:00|7042.8|7039.8|7042.6|7039.6|7043.6|7040.6|7042.1|7039.1|91
1607377800000|2020-12-07 21:50:00|7042.5|7039.5|7043.6|7040.6|7043.9|7040.9|7042.2|7039.2|94
1607378100000|2020-12-07 21:55:00|7043.5|7040.5|7044.2|7040.4|7044.2|7041|7042.5|7039.5|181
1607378400000|2020-12-07 22:00:00|7044.3|7040.3|7042.2|7038.2|7045.8|7041.8|7042.2|7038.2|29
1607378700000|2020-12-07 22:05:00|7040.4|7036.4|7042.7|7038.7|7043.1|7039.1|7040.4|7036.4|81
1607379000000|2020-12-07 22:10:00|7042.9|7038.9|7043|7039|7046.1|7042.1|7041.7|7037.7|175
1607379300000|2020-12-07 22:15:00|7042.9|7038.9|7042.5|7038.5|7043.8|7039.8|7042.1|7038.1|88
1607379600000|2020-12-07 22:20:00|7042.3|7038.3|7046.5|7042.5|7047.2|7043.2|7041.8|7037.8|280
1607379900000|2020-12-07 22:25:00|7046.1|7042.1|7039.7|7035.7|7046.4|7042.4|7039.7|7035.7|227
1607380200000|2020-12-07 22:30:00|7039.9|7035.9|7041.3|7037.3|7041.6|7037.6|7039.8|7035.8|108
1607380500000|2020-12-07 22:35:00|7041.1|7037.1|7041|7037|7042|7038|7040.4|7036.4|81
1607380800000|2020-12-07 22:40:00|7041.1|7037.1|7039.6|7035.9|7041.9|7037.9|7038.9|7035.4|176
1607381100000|2020-12-07 22:45:00|7039.7|7036|7039.3|7036.2|7039.7|7036.4|7038.3|7034.3|242
1607381400000|2020-12-07 22:50:00|7039.2|7036.1|7038|7035|7039.2|7036.1|7037.8|7034.5|157
1607381700000|2020-12-07 22:55:00|7038.1|7035.1|7037.7|7034.7|7039.9|7036.9|7037.3|7034.1|232
1607382000000|2020-12-07 23:00:00|7037.4|7034.4|7040.8|7037.8|7041.4|7038.9|7037.4|7034.4|212
1607382300000|2020-12-07 23:05:00|7040.7|7037.7|7040.5|7037.5|7040.9|7038.4|7039.9|7037.2|117
1607382600000|2020-12-07 23:10:00|7040.4|7037.4|7038.5|7035.5|7040.5|7037.5|7038|7035.5|136
1607382900000|2020-12-07 23:15:00|7038.6|7035.6|7039|7037.2|7039.6|7037.4|7038|7035.5|139
1607383200000|2020-12-07 23:20:00|7039.1|7037.3|7038.2|7035.2|7039.3|7037.3|7038.2|7035.2|79
1607383500000|2020-12-07 23:25:00|7038.3|7035.3|7039.7|7036.7|7039.8|7037.3|7038|7035.1|75
1607383800000|2020-12-07 23:30:00|7039.6|7036.6|7039.1|7037.3|7039.7|7037.5|7038.5|7036.1|70
1607384100000|2020-12-07 23:35:00|7039.2|7037.4|7040.6|7037.6|7040.8|7038.6|7039.2|7036.8|128
1607384400000|2020-12-07 23:40:00|7040.5|7037.5|7040.6|7037.6|7040.9|7038.7|7039.8|7037.5|162
1607384700000|2020-12-07 23:45:00|7040.5|7037.5|7040.8|7037.8|7041.1|7038.9|7040.1|7037.2|117
1607385000000|2020-12-07 23:50:00|7040.9|7037.9|7042|7039|7042.2|7040|7040.4|7037.8|130
1607385300000|2020-12-07 23:55:00|7041.9|7038.9|7039.4|7037.6|7042.1|7039.6|7039.3|7036.9|188
1607385600000|2020-12-08 00:00:00|7040|7037|7041.1|7038.1|7041.9|7039.4|7038.1|7036.3|273
1607385900000|2020-12-08 00:05:00|7040.5|7038.7|7039.6|7037.8|7041.3|7038.9|7039.1|7037|226
1607386200000|2020-12-08 00:10:00|7039.5|7037.7|7037.1|7035.3|7039.6|7037.8|7036.7|7034.9|252
1607386500000|2020-12-08 00:15:00|7037.2|7035.4|7040.3|7038.5|7041.2|7038.8|7037|7034.7|225
1607386800000|2020-12-08 00:20:00|7040.2|7038.4|7040.7|7037.7|7040.8|7038.7|7038.4|7036.6|205
1607387100000|2020-12-08 00:25:00|7040.9|7037.9|7039.3|7036.3|7041.3|7039|7038.5|7036.3|169
1607387400000|2020-12-08 00:30:00|7039.2|7036.2|7041.3|7039.5|7041.7|7039.9|7038.6|7036.1|231
1607387700000|2020-12-08 00:35:00|7041.2|7039.4|7039.9|7038.1|7041.5|7039.7|7039.9|7037.8|221
1607388000000|2020-12-08 00:40:00|7039.7|7037.9|7040|7038.2|7041|7038.7|7038.6|7036.8|203
1607388300000|2020-12-08 00:45:00|7039.9|7038.1|7041.8|7040|7042|7040|7039.9|7038.1|182
1607388600000|2020-12-08 00:50:00|7041.7|7039.9|7039.1|7037.3|7041.9|7040|7038.6|7036.4|194
1607388900000|2020-12-08 00:55:00|7039.2|7037.4|7039.2|7037.4|7041.4|7039.6|7038|7035.6|185
1607389200000|2020-12-08 01:00:00|7039.7|7037.9|7041.4|7039.6|7042.2|7040.2|7039.2|7037.2|263
1607389500000|2020-12-08 01:05:00|7041.5|7039.7|7040.4|7038.6|7042.4|7040.6|7039.8|7037.6|248
1607389800000|2020-12-08 01:10:00|7040.5|7038.7|7040.8|7037.8|7041.6|7039.4|7038.4|7036.2|233
1607390100000|2020-12-08 01:15:00|7040.7|7037.7|7039.1|7037.3|7041.5|7039.1|7038.1|7035.6|254
1607390400000|2020-12-08 01:20:00|7039|7037.2|7039|7037.2|7040.7|7038.3|7038.8|7036.5|155
1607390700000|2020-12-08 01:25:00|7038.9|7037.1|7039|7037.2|7041.4|7039.2|7037.4|7035.6|288
1607391000000|2020-12-08 01:30:00|7038.9|7037.1|7037|7035.2|7039.2|7037.3|7036.9|7034.7|312
1607391300000|2020-12-08 01:35:00|7037.3|7035.5|7036|7034.2|7038.4|7036|7035.2|7033.4|249
1607391600000|2020-12-08 01:40:00|7035.9|7034.1|7037|7035.2|7037.2|7035.4|7034.9|7032.7|250
1607391900000|2020-12-08 01:45:00|7036.9|7035.1|7043|7040|7044.4|7042.3|7036.6|7034.8|333
1607392200000|2020-12-08 01:50:00|7043.1|7040.1|7039.7|7037.9|7044.1|7042.3|7039.4|7037.3|264
1607392500000|2020-12-08 01:55:00|7039.6|7037.8|7034.9|7033.1|7039.9|7037.9|7034|7031.6|337
1607392800000|2020-12-08 02:00:00|7035|7033.2|7032.9|7031.1|7036.7|7034.3|7032.4|7030.5|185
1607393100000|2020-12-08 02:05:00|7032.8|7031|7035.4|7033.6|7036.7|7034.3|7032.2|7030.1|194
1607393400000|2020-12-08 02:10:00|7035.3|7033.5|7034.7|7032.9|7035.6|7033.8|7034.3|7032.1|153
1607393700000|2020-12-08 02:15:00|7034.6|7032.8|7035.1|7033.3|7035.2|7033.4|7033.8|7032|154
1607394000000|2020-12-08 02:20:00|7035|7033.2|7034.9|7033.1|7036.7|7034.5|7033.9|7031.5|235
1607394300000|2020-12-08 02:25:00|7034.8|7033|7035|7033.2|7036.5|7034|7033.8|7032|228
1607394600000|2020-12-08 02:30:00|7034.9|7033.1|7038|7036.2|7038.5|7036.3|7034.4|7032.1|160
1607394900000|2020-12-08 02:35:00|7038.1|7036.3|7037.3|7035.5|7040.1|7038.3|7037.1|7035.1|205
1607395200000|2020-12-08 02:40:00|7037.4|7035.6|7036.8|7035|7038.1|7036.3|7036.5|7034.7|157
1607395500000|2020-12-08 02:45:00|7036.9|7035.1|7034.9|7033.1|7036.9|7035.1|7034.8|7033|170
1607395800000|2020-12-08 02:50:00|7034.8|7033|7034.9|7033.1|7037.2|7035.1|7034.7|7032.6|184
1607396100000|2020-12-08 02:55:00|7035.3|7033.5|7034.3|7032.5|7035.7|7033.9|7034.2|7032.4|147
1607396400000|2020-12-08 03:00:00|7034.2|7032.4|7034.8|7033|7035.8|7034|7034.1|7032.3|263
1607396700000|2020-12-08 03:05:00|7034.7|7032.9|7034.2|7032.4|7035.9|7034.1|7034.1|7032.3|242
1607397000000|2020-12-08 03:10:00|7034.1|7032.3|7034.2|7032.4|7035.3|7033.5|7033.9|7032.1|205
1607397300000|2020-12-08 03:15:00|7034.3|7032.5|7033|7031.2|7034.5|7032.7|7032.9|7031.1|184
1607397600000|2020-12-08 03:20:00|7032.9|7031.1|7031.7|7029.9|7033|7031.2|7031.7|7029.9|166
1607397900000|2020-12-08 03:25:00|7031.8|7030|7030.8|7029|7031.8|7030|7030.5|7028.5|158
1607398200000|2020-12-08 03:30:00|7030.7|7028.9|7031.6|7029.8|7032.1|7030.3|7030.7|7028.9|157
1607398500000|2020-12-08 03:35:00|7031.5|7029.7|7030.8|7029|7031.7|7029.9|7030.3|7028.5|197
1607398800000|2020-12-08 03:40:00|7030.9|7029.1|7029.3|7027.5|7030.9|7029.1|7028.8|7027|181
1607399100000|2020-12-08 03:45:00|7029.4|7027.6|7029.2|7027.4|7030.3|7028.4|7028.6|7026.8|179
1607399400000|2020-12-08 03:50:00|7029.3|7027.5|7029.1|7027.3|7029.7|7027.9|7028.3|7026.5|183
1607399700000|2020-12-08 03:55:00|7029|7027.2|7034.3|7032.5|7034.6|7032.8|7028.9|7027.1|283
1607400000000|2020-12-08 04:00:00|7034.2|7032.4|7037|7035.2|7037.4|7035.6|7033.7|7031.9|188
1607400300000|2020-12-08 04:05:00|7037.1|7035.3|7037.2|7035.4|7038|7036.2|7037|7035.2|180
1607400600000|2020-12-08 04:10:00|7037.3|7035.5|7037|7035.2|7038.4|7036.6|7037|7035.2|204
1607400900000|2020-12-08 04:15:00|7037.1|7035.3|7036.4|7034.6|7037.5|7035.7|7035.5|7033.7|146
1607401200000|2020-12-08 04:20:00|7036.3|7034.5|7038.1|7036.3|7038.3|7036.5|7036.1|7034.3|159
1607401500000|2020-12-08 04:25:00|7038.2|7036.4|7039.1|7037.3|7040|7037.8|7038|7036.2|223
1607401800000|2020-12-08 04:30:00|7039.2|7037.4|7042.2|7040.4|7043.2|7041.4|7039|7037.2|180
1607402100000|2020-12-08 04:35:00|7042.1|7040.3|7042.4|7040.6|7042.6|7040.8|7041.7|7039.5|171
1607402400000|2020-12-08 04:40:00|7042.5|7040.7|7042.9|7041.1|7043.6|7041.4|7041.1|7039.3|220
1607402700000|2020-12-08 04:45:00|7043|7041.2|7043|7041.2|7043.9|7042.1|7041.9|7040.1|210
1607403000000|2020-12-08 04:50:00|7043.5|7041.7|7044.1|7042.3|7044.2|7042.4|7043.1|7041.1|149
1607403300000|2020-12-08 04:55:00|7044|7042.2|7043|7040|7044.2|7042.4|7041.9|7040|174
1607403600000|2020-12-08 05:00:00|7042.9|7039.9|7042.1|7039.1|7043.7|7041.4|7041.7|7039|136
1607403900000|2020-12-08 05:05:00|7042|7039|7042.1|7039.1|7042.9|7040.6|7041.2|7038.5|141
1607404200000|2020-12-08 05:10:00|7042.2|7039.2|7041.6|7039.8|7042.4|7040.1|7041.4|7039.1|134
1607404500000|2020-12-08 05:15:00|7041.7|7039.9|7040.5|7037.5|7041.8|7040|7039.8|7037.4|140
1607404800000|2020-12-08 05:20:00|7039.9|7038.1|7039.9|7038.1|7040.8|7038.5|7038.8|7036.5|209
1607405100000|2020-12-08 05:25:00|7040.1|7038.3|7039|7037.2|7040.7|7038.3|7038.9|7036.6|85
1607405400000|2020-12-08 05:30:00|7038.9|7037.1|7039.5|7036.5|7040.5|7038.3|7038.9|7036.5|209
1607405700000|2020-12-08 05:35:00|7038.9|7037.1|7039.1|7036.1|7040|7038.2|7038.3|7035.8|132
1607406000000|2020-12-08 05:40:00|7038.4|7036.6|7041.6|7038.6|7041.8|7039.5|7038.4|7036.1|110
1607406300000|2020-12-08 05:45:00|7040.9|7039.1|7040.6|7037.6|7041.1|7039.2|7039.4|7037.1|132
1607406600000|2020-12-08 05:50:00|7040.5|7037.5|7039.9|7038.1|7040.6|7038.2|7039.6|7037.1|105
1607406900000|2020-12-08 05:55:00|7040.5|7037.5|7039.6|7036.6|7040.7|7038.3|7039|7036.5|140
1607407200000|2020-12-08 06:00:00|7039.7|7036.7|7039.8|7036.8|7040.3|7037.5|7038|7035.5|218
1607407500000|2020-12-08 06:05:00|7039.9|7036.9|7042|7040.2|7042.7|7040.3|7039.4|7036.9|207
1607407800000|2020-12-08 06:10:00|7042.1|7040.3|7040.7|7037.7|7042.6|7040.5|7040.2|7037.3|190
1607408100000|2020-12-08 06:15:00|7040.8|7037.8|7038.5|7035.5|7040.8|7037.9|7038|7035.5|194
1607408400000|2020-12-08 06:20:00|7038.6|7035.6|7036|7034.2|7038.6|7036.1|7035.9|7034.1|191
1607408700000|2020-12-08 06:25:00|7035.9|7034.1|7038.1|7036.3|7038.8|7036.4|7035.9|7034|137
1607409000000|2020-12-08 06:30:00|7038.2|7036.4|7037.2|7034.2|7038.3|7036.5|7036.5|7034.1|139
1607409300000|2020-12-08 06:35:00|7037.1|7034.1|7036.1|7033.1|7037.7|7035.2|7035.1|7032.9|209
1607409600000|2020-12-08 06:40:00|7036.2|7033.2|7034.7|7032.9|7036.5|7034.1|7033.9|7031.7|194
1607409900000|2020-12-08 06:45:00|7034.5|7032.7|7034.6|7031.6|7035.8|7033.4|7032.8|7030.4|243
1607410200000|2020-12-08 06:50:00|7034.7|7031.7|7035.1|7033.3|7036.4|7034.5|7034.1|7031.6|222
1607410500000|2020-12-08 06:55:00|7035.2|7033.4|7036.1|7033.1|7036.2|7033.7|7033.2|7031.4|214
1607410800000|2020-12-08 07:00:00|7035.5|7033.7|7035.2|7033.4|7036.5|7034.4|7033|7030.6|307
1607411100000|2020-12-08 07:05:00|7035.4|7033.6|7032.2|7030.4|7036.6|7034.3|7032|7030.2|288
1607411400000|2020-12-08 07:10:00|7032.3|7030.5|7030.5|7027.5|7033.2|7031.4|7029.8|7027.5|261
1607411700000|2020-12-08 07:15:00|7030.6|7027.6|7028|7026.2|7030.6|7028.3|7027.5|7025|232
1607412000000|2020-12-08 07:20:00|7028.6|7025.6|7030.4|7028.6|7030.9|7029.1|7027.9|7025.5|249
1607412300000|2020-12-08 07:25:00|7030.5|7028.7|7030.5|7028.7|7032.2|7030.4|7030.1|7027.7|276
1607412600000|2020-12-08 07:30:00|7030.6|7028.8|7032.4|7030.6|7032.8|7030.7|7029.3|7027.3|337
1607412900000|2020-12-08 07:35:00|7032.5|7030.7|7034.3|7032.5|7034.3|7032.5|7031|7029.2|317
1607413200000|2020-12-08 07:40:00|7034.9|7031.9|7036.1|7034.3|7036.5|7034.3|7033.9|7031.5|230
1607413500000|2020-12-08 07:45:00|7036|7034.2|7033.5|7030.5|7036.7|7034.3|7032.7|7030.3|244
1607413800000|2020-12-08 07:50:00|7033.6|7030.6|7037.2|7035.4|7038.5|7036.7|7031.7|7029.5|288
1607414100000|2020-12-08 07:55:00|7037.3|7035.5|7039.9|7036.9|7041.3|7039.5|7036.6|7034.2|404
1607414400000|2020-12-08 08:00:00|7040|7037|7036.6|7034.8|7040|7038.1|7035.6|7033.5|446
1607414700000|2020-12-08 08:05:00|7036.1|7034.3|7033.6|7031.8|7037.7|7035.5|7033.6|7031.8|346
1607415000000|2020-12-08 08:10:00|7033.8|7032|7029.8|7028|7033.9|7032.1|7028.5|7026.5|355
1607415300000|2020-12-08 08:15:00|7029.9|7028.1|7030.7|7028.9|7032.7|7030.9|7028.7|7026.9|293
1607415600000|2020-12-08 08:20:00|7031|7029.2|7034.9|7033.1|7035.6|7033.1|7030.2|7027.9|297
1607415900000|2020-12-08 08:25:00|7034.8|7033|7040.2|7038.4|7040.7|7038.6|7034.8|7032.4|391
1607416200000|2020-12-08 08:30:00|7040.8|7037.8|7040.4|7038.6|7041.9|7039.6|7038|7035.7|410
1607416500000|2020-12-08 08:35:00|7040.5|7038.7|7042.2|7040.4|7044.9|7041.9|7039.5|7037.6|337
1607416800000|2020-12-08 08:40:00|7042.3|7040.5|7045.6|7042.6|7045.8|7043.3|7040.8|7038.6|300
1607417100000|2020-12-08 08:45:00|7045.7|7042.7|7047.2|7045.4|7050|7047.7|7044.4|7042.6|394
1607417400000|2020-12-08 08:50:00|7047.3|7045.5|7044|7042.2|7047.9|7046.1|7043.9|7042.1|253
1607417700000|2020-12-08 08:55:00|7044.1|7042.3|7047.2|7045.4|7048.3|7046.5|7044.1|7041.7|347
1607418000000|2020-12-08 09:00:00|7047.1|7045.3|7048.4|7046.6|7052|7050.2|7046|7044.2|374
1607418300000|2020-12-08 09:05:00|7048.5|7046.7|7053.1|7051.3|7053.7|7051.4|7047.9|7045.6|344
1607418600000|2020-12-08 09:10:00|7053.7|7050.7|7053.3|7051.5|7054|7051.6|7051|7048.7|272
1607418900000|2020-12-08 09:15:00|7053.2|7051.4|7052.6|7050.8|7055.5|7053.2|7051.1|7049.3|321
1607419200000|2020-12-08 09:20:00|7052.7|7050.9|7050.9|7049.1|7054.2|7052.2|7049.9|7048.1|285
1607419500000|2020-12-08 09:25:00|7051|7049.2|7050|7048.2|7053|7051.2|7049.2|7047.4|294
1607419800000|2020-12-08 09:30:00|7050.1|7048.3|7050.6|7048.8|7051.7|7049.9|7049.2|7047.4|286
1607420100000|2020-12-08 09:35:00|7051|7049.2|7046.6|7044.8|7051.9|7050.1|7045.7|7043.9|266
1607420400000|2020-12-08 09:40:00|7046.5|7044.7|7047.6|7045.8|7047.8|7046|7045.5|7043.4|235
1607420700000|2020-12-08 09:45:00|7047.7|7045.9|7049.7|7047.9|7051.2|7049.1|7047.6|7045.2|278
1607421000000|2020-12-08 09:50:00|7049.8|7048|7050|7048.2|7053|7051.2|7049.2|7047.2|284
1607421300000|2020-12-08 09:55:00|7050.1|7048.3|7050.8|7049|7051.8|7049.4|7048.4|7046|224
1607421600000|2020-12-08 10:00:00|7050.7|7048.9|7051.8|7050|7053.3|7051|7049.9|7048.1|282
1607421900000|2020-12-08 10:05:00|7051.9|7050.1|7047.5|7045.7|7052.1|7050.3|7046.2|7043.7|363
1607422200000|2020-12-08 10:10:00|7047.6|7045.8|7044.8|7043|7047.8|7045.8|7044.7|7042.5|249
1607422500000|2020-12-08 10:15:00|7044.7|7042.9|7046|7044.2|7046.6|7044.2|7044.1|7041.5|236
1607422800000|2020-12-08 10:20:00|7045.9|7044.1|7045.4|7043.6|7046.7|7044.4|7044.7|7042.4|198
1607423100000|2020-12-08 10:25:00|7045.3|7043.5|7041.1|7039.3|7045.5|7043.7|7040.7|7038.5|277
1607423400000|2020-12-08 10:30:00|7041|7039.2|7040|7038.2|7042.1|7040.3|7039.1|7037.3|235
1607423700000|2020-12-08 10:35:00|7039.9|7038.1|7041.3|7039.5|7041.4|7039.6|7038.9|7037.1|236
1607424000000|2020-12-08 10:40:00|7041.2|7039.4|7042.3|7040.5|7042.8|7041|7040.2|7038.4|188
1607424300000|2020-12-08 10:45:00|7042.2|7040.4|7040.5|7038.7|7043.5|7041.7|7039.8|7038|234
1607424600000|2020-12-08 10:50:00|7040.4|7038.6|7040.1|7038.3|7042.5|7040.7|7040|7038.2|195
1607424900000|2020-12-08 10:55:00|7040|7038.2|7039.3|7037.5|7041.6|7039.8|7038.9|7037.1|269
1607425200000|2020-12-08 11:00:00|7039.2|7037.4|7036.9|7035.1|7039.9|7038.1|7036.9|7035.1|317
1607425500000|2020-12-08 11:05:00|7037|7035.2|7037.1|7035.3|7038.3|7036.5|7035.9|7033.6|319
1607425800000|2020-12-08 11:10:00|7037|7035.2|7037.1|7035.3|7037.9|7036.1|7036.8|7035|214
1607426100000|2020-12-08 11:15:00|7037.2|7035.4|7034.3|7032.5|7037.2|7035.4|7032.6|7030.8|230
1607426400000|2020-12-08 11:20:00|7034.2|7032.4|7033|7031.2|7035.8|7033.8|7032.8|7030.4|246
1607426700000|2020-12-08 11:25:00|7032.4|7030.6|7034.2|7032.4|7034.7|7032.9|7031.6|7029.2|276
1607427000000|2020-12-08 11:30:00|7034.1|7032.3|7033.5|7031.7|7034.9|7032.7|7032.9|7030.5|299
1607427300000|2020-12-08 11:35:00|7033.6|7031.8|7034.2|7032.4|7034.9|7033.1|7032.9|7030.6|220
1607427600000|2020-12-08 11:40:00|7034.3|7032.5|7030.4|7028.6|7034.9|7032.7|7030.2|7028.4|223
1607427900000|2020-12-08 11:45:00|7030.1|7028.3|7030.1|7028.3|7030.8|7029|7029|7027.1|281
1607428200000|2020-12-08 11:50:00|7030.2|7028.4|7029.3|7027.5|7030.4|7028.6|7028|7025.7|265
1607428500000|2020-12-08 11:55:00|7029.5|7027.7|7025.1|7023.3|7029.6|7027.7|7024.4|7022.1|400
1607428800000|2020-12-08 12:00:00|7025.6|7023.8|7028.3|7026.5|7028.4|7026.6|7025.5|7023.7|346
1607429100000|2020-12-08 12:05:00|7028.2|7026.4|7029.1|7027.3|7029.6|7027.8|7027.2|7025.4|345
1607429400000|2020-12-08 12:10:00|7029.2|7027.4|7029.1|7027.3|7030.3|7028.5|7028.2|7026.4|231
1607429700000|2020-12-08 12:15:00|7029|7027.2|7027|7025.2|7029.1|7027.3|7025.8|7024|237
1607430000000|2020-12-08 12:20:00|7027.1|7025.3|7030.8|7027.8|7030.8|7028.5|7027.1|7025.3|185
1607430300000|2020-12-08 12:25:00|7030.2|7028.4|7031.5|7029.7|7032.9|7031.1|7030.2|7028.3|243
1607430600000|2020-12-08 12:30:00|7031.3|7029.5|7031.4|7029.6|7033.9|7032.1|7030|7028.2|240
1607430900000|2020-12-08 12:35:00|7031.9|7030.1|7030.9|7029.1|7032.7|7030.9|7030.8|7028.7|221
1607431200000|2020-12-08 12:40:00|7031|7029.2|7029.1|7027.3|7031.1|7029.3|7029|7027.1|232
1607431500000|2020-12-08 12:45:00|7029|7027.2|7031.1|7029.3|7031.2|7029.4|7028.2|7026.4|219
1607431800000|2020-12-08 12:50:00|7031|7029.2|7030|7028.2|7031.3|7029.5|7028.2|7026.4|304
1607432100000|2020-12-08 12:55:00|7030.1|7028.3|7032.5|7030.7|7033.1|7031.3|7030|7028.2|254
1607432400000|2020-12-08 13:00:00|7032.6|7030.8|7036.2|7034.4|7037.1|7035.3|7032.1|7030.3|302
1607432700000|2020-12-08 13:05:00|7036.1|7034.3|7037.9|7036.1|7037.9|7036.1|7036.1|7034.3|164
1607433000000|2020-12-08 13:10:00|7038.1|7036.3|7036.1|7034.3|7038.6|7036.8|7036.1|7034.3|195
1607433300000|2020-12-08 13:15:00|7036|7034.2|7039.7|7037.9|7045|7042.2|7034.7|7032.9|573
1607433600000|2020-12-08 13:20:00|7039.8|7036.8|7046.3|7044.5|7047.2|7045.4|7038.4|7035.9|516
1607433900000|2020-12-08 13:25:00|7046.4|7044.6|7044.5|7042.7|7047.8|7045.6|7040.5|7038.7|450
1607434200000|2020-12-08 13:30:00|7044.6|7042.8|7043.1|7041.3|7046|7044.2|7042.1|7040.3|392
1607434500000|2020-12-08 13:35:00|7043|7041.2|7045|7043.2|7046.3|7044.5|7043|7040.7|351
1607434800000|2020-12-08 13:40:00|7044.5|7042.7|7041.3|7039.5|7045.1|7043.3|7039.3|7037.1|461
1607435100000|2020-12-08 13:45:00|7041.2|7039.4|7038.7|7036.9|7042.4|7040.6|7037.3|7035.2|427
1607435400000|2020-12-08 13:50:00|7039.2|7036.2|7042.1|7040.3|7044.6|7042.3|7037.7|7035.5|346
1607435700000|2020-12-08 13:55:00|7042|7040.2|7036.1|7034.3|7042.2|7040.4|7036|7033.7|369
1607436000000|2020-12-08 14:00:00|7036.7|7034.9|7040.2|7038.4|7040.2|7038.4|7036.2|7034.4|325
1607436300000|2020-12-08 14:05:00|7040.1|7038.3|7041.7|7039.9|7043.8|7042|7039|7037.2|398
1607436600000|2020-12-08 14:10:00|7042.3|7039.3|7046.1|7044.3|7047|7045.2|7041.1|7039.3|304
1607436900000|2020-12-08 14:15:00|7046.2|7044.4|7046.4|7044.6|7048.2|7046.4|7044.3|7042.5|332
1607437200000|2020-12-08 14:20:00|7046.3|7044.5|7048.2|7046.4|7049.3|7047.5|7046.1|7044.3|359
1607437500000|2020-12-08 14:25:00|7048.3|7046.5|7047.7|7045.9|7050.5|7048.7|7047.3|7045.5|374
1607437800000|2020-12-08 14:30:00|7047.9|7046.1|7049|7047.2|7049.1|7047.3|7042.9|7041.1|528
1607438100000|2020-12-08 14:35:00|7049.1|7047.3|7046.8|7045|7050.7|7048.9|7046.1|7044.3|461
1607438400000|2020-12-08 14:40:00|7046.7|7044.9|7050.2|7048.4|7050.8|7049|7045|7043.2|425
1607438700000|2020-12-08 14:45:00|7050.1|7048.3|7046.9|7045.1|7053.4|7051.1|7046.2|7043.9|447
1607439000000|2020-12-08 14:50:00|7047.1|7045.3|7043.1|7041.3|7047.6|7045.8|7042.9|7040.6|542
1607439300000|2020-12-08 14:55:00|7043.2|7041.4|7047.3|7045.5|7048.1|7046.3|7042.3|7040.5|434
1607439600000|2020-12-08 15:00:00|7047.4|7045.6|7047.1|7045.3|7049.9|7048.1|7043.4|7041.3|546
1607439900000|2020-12-08 15:05:00|7047.2|7045.4|7047.8|7046|7049.1|7047.3|7046.3|7044.5|385
1607440200000|2020-12-08 15:10:00|7047.6|7045.8|7044.4|7042.6|7048|7046.2|7044.4|7042.6|359
1607440500000|2020-12-08 15:15:00|7044.5|7042.7|7038.3|7036.5|7044.9|7043.1|7037.4|7035.2|508
1607440800000|2020-12-08 15:20:00|7038.2|7036.4|7035.4|7033.6|7039|7037.2|7035.4|7033.6|466
1607441100000|2020-12-08 15:25:00|7035.5|7033.7|7036.7|7034.9|7038.1|7036.3|7034|7031.6|344
1607441400000|2020-12-08 15:30:00|7036.9|7035.1|7038.1|7036.3|7041.3|7039.5|7036.1|7034.3|451
1607441700000|2020-12-08 15:35:00|7038.2|7036.4|7036.6|7034.8|7040.8|7038.5|7036.5|7034.6|354
1607442000000|2020-12-08 15:40:00|7036.5|7034.7|7038.1|7036.3|7040.3|7038.5|7036.2|7034.4|353
1607442300000|2020-12-08 15:45:00|7038.2|7036.4|7041.1|7039.3|7041.7|7039.9|7036.8|7035|394
1607442600000|2020-12-08 15:50:00|7040.7|7038.9|7039.1|7037.3|7040.8|7039|7036.4|7034.6|372
1607442900000|2020-12-08 15:55:00|7039.2|7037.4|7046.4|7044.6|7047.3|7045.5|7038.6|7036.8|403
1607443200000|2020-12-08 16:00:00|7046.5|7044.7|7047.2|7045.4|7048.2|7046.4|7045.2|7043.4|349
1607443500000|2020-12-08 16:05:00|7047.3|7045.5|7044|7042.2|7049.7|7047.9|7043.5|7041.7|328
1607443800000|2020-12-08 16:10:00|7043.8|7042|7045.1|7043.3|7045.7|7043.9|7043.6|7041.7|185
1607444100000|2020-12-08 16:15:00|7045|7043.2|7048.2|7046.4|7048.6|7046.8|7044.2|7041.8|209
1607444400000|2020-12-08 16:20:00|7048.3|7046.5|7047.1|7045.3|7049.3|7047.5|7046.4|7044.6|200
1607444700000|2020-12-08 16:25:00|7047|7045.2|7048|7045|7048.2|7046.4|7047|7045|149
1607445000000|2020-12-08 16:30:00|7047.8|7046|7046.6|7044.8|7047.9|7046.1|7046.2|7044.4|202
1607445300000|2020-12-08 16:35:00|7046.4|7044.6|7043.3|7041.5|7046.4|7044.6|7043.1|7040.8|241
1607445600000|2020-12-08 16:40:00|7043.2|7041.4|7045.2|7043.4|7045.3|7043.5|7043.2|7041.4|193
1607445900000|2020-12-08 16:45:00|7045.3|7043.5|7048|7046.2|7048.2|7046.4|7045.1|7043.3|197
1607446200000|2020-12-08 16:50:00|7048.1|7046.3|7047.9|7046.1|7049.1|7047.3|7046.8|7045|153
1607446500000|2020-12-08 16:55:00|7047.8|7046|7046.1|7044.3|7048.2|7046.4|7045.8|7043.6|197
1607446800000|2020-12-08 17:00:00|7046.2|7044.4|7046.9|7045.1|7047|7045.2|7044.8|7043|175
1607447100000|2020-12-08 17:05:00|7046.6|7044.8|7046|7044.2|7047.7|7045.9|7045.4|7043.6|182
1607447400000|2020-12-08 17:10:00|7045.9|7044.1|7045.7|7043.9|7046.6|7044.8|7044.6|7042.8|147
1607447700000|2020-12-08 17:15:00|7045.6|7043.8|7046.4|7044.6|7046.5|7044.7|7045.2|7043.4|142
1607448000000|2020-12-08 17:20:00|7046.3|7044.5|7046.1|7044.3|7048.1|7046.3|7044.9|7043.1|187
1607448300000|2020-12-08 17:25:00|7046.2|7044.4|7044.3|7042.5|7046.4|7044.5|7043.9|7042.1|196
1607448600000|2020-12-08 17:30:00|7044.4|7042.6|7047.1|7045.3|7047.4|7045.6|7044.2|7042.4|153
1607448900000|2020-12-08 17:35:00|7047.2|7045.4|7048.7|7046.9|7048.8|7047|7045.7|7043.9|172
1607449200000|2020-12-08 17:40:00|7048.8|7047|7048.4|7046.6|7049.2|7047.4|7046.6|7044.8|168
1607449500000|2020-12-08 17:45:00|7048.3|7046.5|7048.1|7046.3|7049.5|7047.7|7047.7|7045.9|214
1607449800000|2020-12-08 17:50:00|7048.2|7046.4|7049.2|7047.4|7050.3|7048.5|7047.7|7045.9|142
1607450100000|2020-12-08 17:55:00|7049.1|7047.3|7049|7046|7050.7|7048.4|7048.9|7046|149
1607450400000|2020-12-08 18:00:00|7048.9|7045.9|7048.6|7045.6|7049.3|7047.3|7047.9|7045.6|167
1607450700000|2020-12-08 18:05:00|7048.7|7045.7|7049.2|7047.4|7050|7048.2|7047.9|7045.5|165
1607451000000|2020-12-08 18:10:00|7049.1|7047.3|7049.8|7046.8|7050.2|7048.3|7049|7046.7|100
1607451300000|2020-12-08 18:15:00|7049.9|7046.9|7048.8|7045.8|7050.4|7048.3|7048|7045.6|88
1607451600000|2020-12-08 18:20:00|7048.7|7045.7|7048.7|7045.7|7050.3|7048.2|7048.1|7045.7|121
1607451900000|2020-12-08 18:25:00|7048.9|7045.9|7049.1|7046.1|7050|7047.7|7048.3|7045.7|192
1607452200000|2020-12-08 18:30:00|7049|7046|7049.3|7047.5|7050.1|7048.3|7048.2|7045.8|137
1607452500000|2020-12-08 18:35:00|7049.1|7047.3|7047.6|7044.6|7049.7|7047.4|7047|7044.5|103
1607452800000|2020-12-08 18:40:00|7046.9|7045.1|7047.8|7044.8|7048.8|7046.3|7046.8|7043.8|102
1607453100000|2020-12-08 18:45:00|7047.7|7044.7|7046.3|7044.5|7047.9|7045.6|7046.2|7043.8|150
1607453400000|2020-12-08 18:50:00|7046.4|7044.6|7046.1|7044.3|7047.2|7045.3|7045.3|7043|134
1607453700000|2020-12-08 18:55:00|7046.2|7044.4|7046|7044.2|7047.1|7044.7|7045.6|7043.8|98
1607454000000|2020-12-08 19:00:00|7045.9|7044.1|7048|7046.2|7048.1|7046.3|7045.9|7044.1|79
1607454300000|2020-12-08 19:05:00|7048.1|7046.3|7047.6|7045.8|7048.8|7046.4|7047.2|7044.8|96
1607454600000|2020-12-08 19:10:00|7047.5|7045.7|7046.1|7044.3|7047.6|7045.8|7045.4|7043.5|104
1607454900000|2020-12-08 19:15:00|7046|7044.2|7045.8|7044|7046.6|7044.5|7045.8|7043.5|107
1607455200000|2020-12-08 19:20:00|7045.7|7043.9|7046.2|7044.4|7047.2|7044.9|7045.7|7043.5|101
1607455500000|2020-12-08 19:25:00|7046.1|7044.3|7046.9|7045.1|7046.9|7045.1|7045.3|7043.1|103
1607455800000|2020-12-08 19:30:00|7047|7045.2|7045.2|7043.4|7047.2|7045.4|7045.1|7043.3|96
1607456100000|2020-12-08 19:35:00|7045.1|7043.3|7043.1|7041.3|7045.2|7043.4|7043.1|7041.3|64
1607456400000|2020-12-08 19:40:00|7043|7041.2|7042.5|7040.7|7043.3|7041.5|7042.2|7040.4|81
1607456700000|2020-12-08 19:45:00|7042.8|7041|7040.5|7038.7|7042.9|7041.1|7040.3|7037.9|139
1607457000000|2020-12-08 19:50:00|7040.4|7038.6|7039.2|7037.4|7040.8|7038.6|7038.8|7037|108
1607457300000|2020-12-08 19:55:00|7039.1|7037.3|7039.2|7037.4|7040.7|7038.4|7038.6|7036.8|173
1607457600000|2020-12-08 20:00:00|7039.4|7037.6|7039.1|7037.3|7039.8|7037.6|7038.9|7036.6|83
1607457900000|2020-12-08 20:05:00|7039.2|7037.4|7039|7036|7039.8|7037.5|7038.3|7035.8|98
1607458200000|2020-12-08 20:10:00|7039.1|7036.1|7039.5|7036.5|7039.6|7037.3|7037.3|7035|119
1607458500000|2020-12-08 20:15:00|7039.6|7036.6|7039.7|7036.7|7039.9|7037.6|7038|7035.8|96
1607458800000|2020-12-08 20:20:00|7039.8|7036.8|7039.3|7037.5|7039.9|7037.5|7038.5|7036|91
1607459100000|2020-12-08 20:25:00|7039.2|7037.4|7040.3|7038.5|7042.1|7039.6|7039.2|7037.3|143
1607459400000|2020-12-08 20:30:00|7040.4|7038.6|7041.1|7039.3|7042|7039.6|7040.3|7037.9|121
1607459700000|2020-12-08 20:35:00|7041.2|7039.4|7041.9|7040.1|7042.8|7040.4|7040.6|7038.4|80
1607460000000|2020-12-08 20:40:00|7042|7040.2|7042.2|7040.4|7042.9|7040.5|7041.9|7039.6|51
1607460300000|2020-12-08 20:45:00|7042.3|7040.5|7044.9|7041.9|7045|7042.5|7042.2|7039.8|108
1607460600000|2020-12-08 20:50:00|7044.8|7041.8|7045.3|7043.5|7046|7043.6|7044.1|7041.7|106
1607460900000|2020-12-08 20:55:00|7045.2|7043.4|7045.8|7042.8|7046.3|7044|7045|7042.6|139
1607461200000|2020-12-08 21:00:00|7045.7|7042.7|7044.1|7042.3|7045.9|7043.3|7044|7041.9|114
1607461500000|2020-12-08 21:05:00|7044.2|7042.4|7045.2|7043.4|7045.9|7043.5|7044.1|7041.7|91
1607461800000|2020-12-08 21:10:00|7045.4|7043.6|7045.9|7042.9|7046|7043.7|7045|7042.4|88
1607462100000|2020-12-08 21:15:00|7045.8|7042.8|7045.8|7042.8|7046|7043.5|7045.1|7042.7|53
1607462400000|2020-12-08 21:20:00|7045.7|7042.7|7045.3|7043.5|7046|7043.6|7045.2|7042.7|42
1607462700000|2020-12-08 21:25:00|7045.2|7043.4|7045.7|7042.7|7046|7043.5|7045.2|7042.7|57
1607463000000|2020-12-08 21:30:00|7045.8|7042.8|7045.9|7042.9|7046.1|7043.3|7045.1|7042.5|69
1607463300000|2020-12-08 21:35:00|7045.8|7042.8|7048.2|7045.2|7048.3|7045.7|7045.6|7042.6|98
1607463600000|2020-12-08 21:40:00|7048.1|7045.1|7048.7|7045.7|7048.9|7046.5|7047.8|7045.1|78
1607463900000|2020-12-08 21:45:00|7048.8|7045.8|7048.8|7045.8|7049|7046.5|7048.1|7045.6|65
1607464200000|2020-12-08 21:50:00|7048.7|7045.7|7046.6|7043.6|7048.7|7045.7|7045.8|7042.8|107
1607464500000|2020-12-08 21:55:00|7046.7|7043.7|7044.5|7040.9|7046.7|7043.7|7044.4|7040.5|119
1607464800000|2020-12-08 22:00:00|7039.4|7035.4|7043.7|7039.7|7045.2|7042.1|7038.8|7034.8|555
1607465100000|2020-12-08 22:05:00|7042.9|7038.9|7045.9|7041.9|7046.4|7042.4|7042.6|7038.6|234
1607465400000|2020-12-08 22:10:00|7044.6|7040.6|7045.8|7041.8|7046.4|7042.4|7044.4|7040.4|67
1607465700000|2020-12-08 22:15:00|7045.5|7041.5|7045.8|7041.8|7046.6|7042.6|7042.5|7038.5|139
1607466000000|2020-12-08 22:20:00|7045.7|7041.7|7045|7041|7046.2|7042.2|7043.7|7039.7|123
1607466300000|2020-12-08 22:25:00|7044.9|7040.9|7044.8|7040.8|7045.9|7041.9|7043.3|7039.3|118
1607466600000|2020-12-08 22:30:00|7044.9|7040.9|7043.3|7039.3|7045.5|7041.5|7043|7039|171
1607466900000|2020-12-08 22:35:00|7042.8|7038.8|7043.7|7039.7|7044.6|7040.6|7039.8|7035.8|171
1607467200000|2020-12-08 22:40:00|7043.4|7039.4|7046|7042|7046|7042|7043.4|7039.4|134
1607467500000|2020-12-08 22:45:00|7045.5|7041.5|7046.9|7042.9|7047.8|7043.8|7045|7041.1|249
1607467800000|2020-12-08 22:50:00|7046.8|7042.8|7046.7|7042.7|7047.6|7043.6|7046.4|7042.4|203
1607468100000|2020-12-08 22:55:00|7047|7043|7044.6|7040.6|7047.2|7043.2|7043.5|7039.5|325
1607468400000|2020-12-08 23:00:00|7044.1|7040.1|7044.6|7041.6|7046.2|7042.9|7042.8|7038.8|218
1607468700000|2020-12-08 23:05:00|7044.7|7041.7|7045.7|7042.7|7045.9|7042.9|7044.4|7041.4|81
1607469000000|2020-12-08 23:10:00|7045.5|7042.5|7044.9|7041.9|7046.2|7043.2|7044.7|7041.7|186
1607469300000|2020-12-08 23:15:00|7044.8|7041.8|7043.5|7040.5|7045|7042|7042.9|7040.5|196
1607469600000|2020-12-08 23:20:00|7043.4|7040.4|7043.6|7040.6|7044.5|7042.1|7042.6|7040.2|199
1607469900000|2020-12-08 23:25:00|7043.5|7040.5|7043.2|7040.2|7044|7041|7042.4|7039.7|175
1607470200000|2020-12-08 23:30:00|7043.3|7040.3|7040.5|7037.5|7043.5|7041|7039.8|7037.5|191
1607470500000|2020-12-08 23:35:00|7040.6|7037.6|7037.4|7034.4|7040.6|7038.1|7035.8|7033.5|224
1607470800000|2020-12-08 23:40:00|7037.5|7034.5|7038.8|7037|7039.1|7037|7036.5|7034|180
1607471100000|2020-12-08 23:45:00|7038.9|7037.1|7038.8|7037|7039|7037.1|7037.7|7035.8|163
1607471400000|2020-12-08 23:50:00|7038.9|7037.1|7039.5|7037.7|7042.1|7040.1|7038.8|7037|133
1607471700000|2020-12-08 23:55:00|7039.6|7037.8|7040.9|7039.1|7042.5|7040|7039.6|7037.2|163
1607472000000|2020-12-09 00:00:00|7040.1|7038.3|7041.8|7040|7042.4|7040.4|7039.8|7038|205
1607472300000|2020-12-09 00:05:00|7041.7|7039.9|7043.9|7040.9|7044.2|7042|7041.7|7039.9|242
1607472600000|2020-12-09 00:10:00|7044|7041|7041|7039.2|7045.6|7043.2|7041|7038.9|266
1607472900000|2020-12-09 00:15:00|7041.1|7039.3|7043.8|7042|7045.2|7042.7|7040.8|7038.9|240
1607473200000|2020-12-09 00:20:00|7043.9|7042.1|7045.1|7042.1|7046|7043.9|7043.4|7041|217
1607473500000|2020-12-09 00:25:00|7044.1|7042.3|7049|7046|7049.1|7047.3|7044.1|7041.7|284
1607473800000|2020-12-09 00:30:00|7048.2|7046.4|7046|7044.2|7048.8|7046.6|7044.5|7042.2|230
1607474100000|2020-12-09 00:35:00|7045.9|7044.1|7047.2|7044.2|7047.2|7045.1|7044.9|7042.8|203
1607474400000|2020-12-09 00:40:00|7047.1|7044.1|7046.6|7044.8|7048.9|7047.1|7046.2|7043.9|234
1607474700000|2020-12-09 00:45:00|7046.7|7044.9|7048.1|7045.1|7048.6|7046.3|7045.7|7043.8|275
1607475000000|2020-12-09 00:50:00|7048|7045|7048|7045|7048.8|7046.8|7047.3|7044.8|325
1607475300000|2020-12-09 00:55:00|7047.7|7044.7|7046|7044.2|7049.6|7047.4|7044.5|7041.5|354
1607475600000|2020-12-09 01:00:00|7046.1|7044.3|7046.3|7043.3|7046.9|7044.6|7043.6|7041.2|383
1607475900000|2020-12-09 01:05:00|7046.2|7043.2|7044.5|7041.5|7047|7045.2|7042|7039.4|351
1607476200000|2020-12-09 01:10:00|7044.6|7041.6|7042.6|7039.6|7044.7|7042.1|7041.4|7038.9|273
1607476500000|2020-12-09 01:15:00|7042.5|7039.5|7039.5|7036.5|7043|7040.5|7037.8|7035.4|310
1607476800000|2020-12-09 01:20:00|7039.4|7036.4|7039.1|7037.3|7041.5|7039|7038.5|7036.3|315
1607477100000|2020-12-09 01:25:00|7039|7037.2|7042.6|7039.6|7042.7|7039.7|7039|7037|141
1607477400000|2020-12-09 01:30:00|7042.7|7039.7|7043.4|7040.4|7044.5|7041.8|7042.1|7039.5|234
1607477700000|2020-12-09 01:35:00|7043.3|7040.3|7045.1|7042.1|7045.7|7043.2|7042.8|7040.3|294
1607478000000|2020-12-09 01:40:00|7045.2|7042.2|7045.7|7043.9|7047.2|7044.8|7044.4|7042.2|259
1607478300000|2020-12-09 01:45:00|7045.8|7044|7045.3|7042.3|7047.8|7046|7044.8|7042.2|278
1607478600000|2020-12-09 01:50:00|7045.4|7042.4|7045.8|7042.8|7045.9|7043.6|7043.9|7041.6|236
1607478900000|2020-12-09 01:55:00|7045.7|7042.7|7041.5|7039.7|7045.8|7043.3|7041.5|7039.4|221
1607479200000|2020-12-09 02:00:00|7041.6|7039.8|7040|7038.2|7041.9|7039.8|7039|7037.2|136
1607479500000|2020-12-09 02:05:00|7039.9|7038.1|7040|7038.2|7041.6|7039|7039.1|7037.3|153
1607479800000|2020-12-09 02:10:00|7040.1|7038.3|7040.8|7039|7042|7039.7|7039.8|7037.7|178
1607480100000|2020-12-09 02:15:00|7040.7|7038.9|7040|7038.2|7040.9|7039.1|7038.6|7036.8|164
1607480400000|2020-12-09 02:20:00|7039.9|7038.1|7038.8|7037|7040.7|7038.3|7038.7|7036.3|150
1607480700000|2020-12-09 02:25:00|7038.9|7037.1|7038.9|7037.1|7039.6|7037.2|7038.7|7036.4|87
1607481000000|2020-12-09 02:30:00|7038.8|7037|7038.7|7036.9|7039.9|7037.7|7038.2|7036.4|135
1607481300000|2020-12-09 02:35:00|7038.6|7036.8|7039.8|7038|7039.9|7038.1|7038.2|7036.2|120
1607481600000|2020-12-09 02:40:00|7039.5|7037.7|7040.9|7037.9|7042.6|7040.3|7039.5|7037.5|180
1607481900000|2020-12-09 02:45:00|7040.8|7037.8|7043.5|7040.5|7043.7|7041.8|7040|7037.7|260
1607482200000|2020-12-09 02:50:00|7043.4|7040.4|7040.6|7038.8|7043.6|7041.1|7040.6|7038.3|186
1607482500000|2020-12-09 02:55:00|7040.7|7038.9|7043.1|7041.3|7043.8|7041.4|7040.2|7038.4|214
1607482800000|2020-12-09 03:00:00|7043.2|7041.4|7045.2|7043.4|7046.4|7044.3|7043.1|7041|280
1607483100000|2020-12-09 03:05:00|7045.3|7043.5|7044.7|7041.7|7045.7|7043.5|7043|7040.5|223
1607483400000|2020-12-09 03:10:00|7044.1|7042.3|7045.6|7043.8|7046.6|7044.3|7043.9|7041.6|205
1607483700000|2020-12-09 03:15:00|7045.5|7043.7|7048.2|7046.4|7048.8|7046.5|7045.3|7043.5|187
1607484000000|2020-12-09 03:20:00|7048.1|7046.3|7046.7|7044.9|7048.4|7046.3|7046.7|7044.2|223
1607484300000|2020-12-09 03:25:00|7046.9|7045.1|7048.2|7046.4|7049|7047.2|7046.9|7044.4|192
1607484600000|2020-12-09 03:30:00|7048.3|7046.5|7051.3|7049.5|7052.5|7050.3|7048.2|7046.4|247
1607484900000|2020-12-09 03:35:00|7051.2|7049.4|7051.2|7049.4|7051.9|7050.1|7050.3|7048.4|223
1607485200000|2020-12-09 03:40:00|7051.4|7049.6|7051.3|7049.5|7052.1|7050.3|7051.1|7048.7|191
1607485500000|2020-12-09 03:45:00|7051.4|7049.6|7051.7|7048.7|7052.1|7049.8|7050.4|7048.2|164
1607485800000|2020-12-09 03:50:00|7051.8|7048.8|7051.2|7049.4|7051.8|7050|7050.5|7048.6|168
1607486100000|2020-12-09 03:55:00|7051.1|7049.3|7051.5|7049.7|7052.7|7050.5|7051.1|7048.9|122
1607486400000|2020-12-09 04:00:00|7051.4|7049.6|7055.9|7052.9|7056|7053.6|7051.4|7049.6|235
1607486700000|2020-12-09 04:05:00|7055.8|7052.8|7058|7056.2|7058.3|7056.5|7055.2|7052.8|167
1607487000000|2020-12-09 04:10:00|7057.9|7056.1|7057.1|7055.3|7060.8|7058.2|7057.1|7055|189
1607487300000|2020-12-09 04:15:00|7057.2|7055.4|7060.7|7058.9|7061.3|7059.5|7057.2|7055|186
1607487600000|2020-12-09 04:20:00|7060.9|7059.1|7062.2|7059.2|7063.7|7061.2|7060.8|7058.5|232
1607487900000|2020-12-09 04:25:00|7062.3|7059.3|7063.9|7062.1|7064.7|7062.1|7061.1|7059|172
1607488200000|2020-12-09 04:30:00|7064|7062.2|7063.9|7062.1|7067.5|7065.3|7062.4|7060.1|244
1607488500000|2020-12-09 04:35:00|7064|7062.2|7062.7|7060.9|7064.6|7062.4|7062|7059.6|162
1607488800000|2020-12-09 04:40:00|7062.6|7060.8|7062.6|7059.6|7063.1|7061.3|7061.9|7059.5|158
1607489100000|2020-12-09 04:45:00|7062.7|7059.7|7063|7061.2|7063.1|7061.3|7061.9|7059.6|170
1607489400000|2020-12-09 04:50:00|7063.1|7061.3|7062.9|7061.1|7064.1|7062.3|7062.3|7060.5|169
1607489700000|2020-12-09 04:55:00|7063|7061.2|7065.1|7063.3|7066.1|7064.3|7063|7060.6|141
1607490000000|2020-12-09 05:00:00|7065.2|7063.4|7066.5|7063.5|7066.6|7064.3|7064.9|7063.1|78
1607490300000|2020-12-09 05:05:00|7066.4|7063.4|7065.5|7062.5|7066.5|7064|7063.8|7062|145
1607490600000|2020-12-09 05:10:00|7065.6|7062.6|7066.6|7063.6|7067.6|7065.2|7064|7061.7|187
1607490900000|2020-12-09 05:15:00|7066.7|7063.7|7065.6|7062.6|7067.8|7065.4|7064.9|7062.5|117
1607491200000|2020-12-09 05:20:00|7064.9|7063.1|7064.7|7062.9|7066.1|7064|7064.6|7062.3|168
1607491500000|2020-12-09 05:25:00|7064.6|7062.8|7064.5|7062.7|7065.5|7063.2|7063.7|7061.5|150
1607491800000|2020-12-09 05:30:00|7064.4|7062.6|7064.4|7062.6|7066|7063.5|7064.2|7062.4|166
1607492100000|2020-12-09 05:35:00|7064.5|7062.7|7063.9|7062.1|7065.2|7062.8|7063.4|7061.1|180
1607492400000|2020-12-09 05:40:00|7064|7062.2|7063.1|7061.3|7064.6|7062.2|7062.7|7060.4|133
1607492700000|2020-12-09 05:45:00|7063|7061.2|7063.5|7060.5|7064.5|7062.1|7062.9|7060.4|135
1607493000000|2020-12-09 05:50:00|7063.6|7060.6|7067.6|7065.8|7068.6|7066.4|7063.2|7060.6|176
1607493300000|2020-12-09 05:55:00|7067.7|7065.9|7067.9|7066.1|7068|7066.2|7066.8|7064.9|175
1607493600000|2020-12-09 06:00:00|7068|7066.2|7071.7|7069.9|7072.8|7070.5|7067.8|7065.6|240
1607493900000|2020-12-09 06:05:00|7071.8|7070|7075.6|7072.6|7075.8|7073.4|7071.6|7069.4|251
1607494200000|2020-12-09 06:10:00|7075.5|7072.5|7071|7069.2|7075.6|7072.7|7069.9|7068.1|274
1607494500000|2020-12-09 06:15:00|7071.1|7069.3|7070.8|7069|7071.9|7069.7|7070.3|7068.2|206
1607494800000|2020-12-09 06:20:00|7070.9|7069.1|7075.3|7073.5|7075.6|7073.8|7070.7|7068.9|256
1607495100000|2020-12-09 06:25:00|7075.5|7073.7|7074|7072.2|7075.8|7073.7|7073.5|7071.4|192
1607495400000|2020-12-09 06:30:00|7073.9|7072.1|7073.5|7071.7|7074.7|7072.7|7073.1|7071.3|211
1607495700000|2020-12-09 06:35:00|7073.4|7071.6|7072.1|7070.3|7073.9|7071.6|7071.9|7070.1|165
1607496000000|2020-12-09 06:40:00|7072|7070.2|7071.1|7069.3|7072.7|7070.4|7070.5|7068.6|194
1607496300000|2020-12-09 06:45:00|7071.4|7068.4|7071.9|7070.1|7072.6|7070.3|7070.1|7068.1|218
1607496600000|2020-12-09 06:50:00|7072|7070.2|7070.8|7069|7072|7070.2|7070.3|7068.2|191
1607496900000|2020-12-09 06:55:00|7070.9|7069.1|7071.5|7068.5|7072.2|7069.8|7070.4|7068.3|181
1607497200000|2020-12-09 07:00:00|7071.6|7068.6|7069.8|7068|7072.4|7070.5|7069|7067.2|244
1607497500000|2020-12-09 07:05:00|7069.7|7067.9|7068.4|7066.6|7069.9|7068.1|7067.9|7065.6|220
1607497800000|2020-12-09 07:10:00|7068.6|7066.8|7070.8|7067.8|7070.8|7068.3|7066.5|7064.5|243
1607498100000|2020-12-09 07:15:00|7070.7|7067.7|7072.3|7069.3|7074|7071.1|7069.4|7067.1|213
1607498400000|2020-12-09 07:20:00|7072.4|7069.4|7068.7|7065.7|7072.4|7069.8|7068.4|7065.6|231
1607498700000|2020-12-09 07:25:00|7068.6|7065.6|7068.4|7065.4|7069.6|7066.9|7067.4|7064.7|254
1607499000000|2020-12-09 07:30:00|7068.3|7065.3|7069|7067.2|7069.6|7067.3|7067|7064.7|205
1607499300000|2020-12-09 07:35:00|7069.1|7067.3|7069.2|7067.4|7069.7|7067.7|7068.6|7066.3|158
1607499600000|2020-12-09 07:40:00|7069.1|7067.3|7068.5|7066.7|7070.1|7068.3|7068|7065.7|184
1607499900000|2020-12-09 07:45:00|7068.4|7066.6|7070.4|7068.6|7071.2|7069.4|7068.4|7066.3|223
1607500200000|2020-12-09 07:50:00|7070.5|7068.7|7070.3|7067.3|7071.7|7069.4|7069.5|7067.3|242
1607500500000|2020-12-09 07:55:00|7069.7|7067.9|7070.5|7068.7|7070.5|7068.7|7068|7066.2|177
1607500800000|2020-12-09 08:00:00|7070.4|7068.6|7072|7070.2|7072.9|7071.1|7069.1|7067.3|304
1607501100000|2020-12-09 08:05:00|7072.1|7070.3|7067.9|7066.1|7073.6|7071.8|7067.7|7065.5|288
1607501400000|2020-12-09 08:10:00|7068|7066.2|7069.9|7068.1|7071.6|7069.3|7066.9|7065.1|354
1607501700000|2020-12-09 08:15:00|7070|7068.2|7071.9|7070.1|7073.7|7071.4|7068.7|7066.9|426
1607502000000|2020-12-09 08:20:00|7072|7070.2|7070.7|7067.7|7072.6|7070.3|7067.1|7065.3|376
1607502300000|2020-12-09 08:25:00|7070.6|7067.6|7071.9|7070.1|7072.9|7070.6|7069|7066.5|273
1607502600000|2020-12-09 08:30:00|7072.5|7069.5|7069.5|7067.7|7072.9|7070.5|7068.2|7066|314
1607502900000|2020-12-09 08:35:00|7069.4|7067.6|7071.9|7070.1|7073.3|7070.9|7069.3|7067.4|347
1607503200000|2020-12-09 08:40:00|7071.8|7070|7074.9|7073.1|7076|7073.9|7071.8|7070|317
1607503500000|2020-12-09 08:45:00|7075|7073.2|7076.9|7075.1|7078.7|7076.7|7074.9|7072.7|360
1607503800000|2020-12-09 08:50:00|7076.7|7074.9|7077.6|7075.8|7078.8|7076.7|7076.1|7074.3|339
1607504100000|2020-12-09 08:55:00|7077.5|7075.7|7081.8|7080|7084.7|7082.5|7076.2|7074.4|412
1607504400000|2020-12-09 09:00:00|7082.4|7079.4|7081|7079.2|7082.5|7080.5|7079.9|7078.1|287
1607504700000|2020-12-09 09:05:00|7080.9|7079.1|7081.4|7079.6|7082.1|7080.3|7077.5|7075.7|329
1607505000000|2020-12-09 09:10:00|7081.3|7079.5|7078.6|7076.8|7081.3|7079.5|7077.3|7075.5|290
1607505300000|2020-12-09 09:15:00|7078.5|7076.7|7082.3|7080.5|7082.8|7080.5|7078.3|7076.5|272
1607505600000|2020-12-09 09:20:00|7082.2|7080.4|7079.1|7077.3|7082.6|7080.6|7078.6|7076.2|238
1607505900000|2020-12-09 09:25:00|7079|7077.2|7078.9|7077.1|7080.1|7078.3|7077.2|7075.4|216
1607506200000|2020-12-09 09:30:00|7078.8|7077|7083|7081.2|7083.1|7081.3|7078.8|7077|260
1607506500000|2020-12-09 09:35:00|7082.9|7081.1|7080|7078.2|7083.1|7081.3|7078.9|7077.1|199
1607506800000|2020-12-09 09:40:00|7079.9|7078.1|7081.2|7079.4|7081.5|7079.7|7079|7076.6|234
1607507100000|2020-12-09 09:45:00|7081|7079.2|7080.1|7078.3|7081.7|7079.9|7079.1|7077.3|250
1607507400000|2020-12-09 09:50:00|7080.2|7078.4|7079.1|7077.3|7080.8|7079|7079|7077.2|187
1607507700000|2020-12-09 09:55:00|7079.2|7077.4|7084.3|7082.5|7084.9|7083.1|7078.9|7077.1|354
1607508000000|2020-12-09 10:00:00|7084.2|7082.4|7082.7|7079.7|7085.5|7083.1|7081.9|7079.7|271
1607508300000|2020-12-09 10:05:00|7082.8|7079.8|7082.9|7081.1|7083.7|7081.4|7081.6|7079.8|246
1607508600000|2020-12-09 10:10:00|7082.8|7081|7080|7078.2|7083.6|7081.8|7079.9|7078.1|236
1607508900000|2020-12-09 10:15:00|7080.1|7078.3|7085.4|7083.6|7086.7|7084.9|7080.1|7078.3|361
1607509200000|2020-12-09 10:20:00|7085.2|7083.4|7084.7|7082.9|7086.7|7084.7|7084.1|7082.3|314
1607509500000|2020-12-09 10:25:00|7084.8|7083|7086.2|7084.4|7086.4|7084.6|7084.1|7082.3|240
1607509800000|2020-12-09 10:30:00|7086.1|7084.3|7084.1|7082.3|7087.1|7085.3|7083.2|7081.4|255
1607510100000|2020-12-09 10:35:00|7084.3|7082.5|7082|7080.2|7084.6|7082.6|7080.9|7079.1|344
1607510400000|2020-12-09 10:40:00|7081.9|7080.1|7081.9|7080.1|7083.7|7081.3|7081.4|7079.3|304
1607510700000|2020-12-09 10:45:00|7081.8|7080|7086.4|7084.6|7087.1|7084.9|7081.4|7079.1|332
1607511000000|2020-12-09 10:50:00|7086.5|7084.7|7088.7|7085.7|7089.1|7086.7|7086.3|7084.5|365
1607511300000|2020-12-09 10:55:00|7088.8|7085.8|7087.3|7085.5|7088.8|7086.5|7086.6|7084.4|233
1607511600000|2020-12-09 11:00:00|7087.4|7085.6|7088.7|7085.7|7089.1|7086.7|7086.9|7084.5|195
1607511900000|2020-12-09 11:05:00|7088.6|7085.6|7093.3|7091.5|7093.8|7091.5|7087.6|7085.6|241
1607512200000|2020-12-09 11:10:00|7093.5|7091.7|7089.7|7087.9|7095.9|7093.8|7089.6|7087.8|252
1607512500000|2020-12-09 11:15:00|7089.3|7087.5|7086|7084.2|7090.3|7088.5|7085.9|7084.1|307
1607512800000|2020-12-09 11:20:00|7085.9|7084.1|7084.3|7082.5|7087|7085.2|7084.1|7082.3|291
1607513100000|2020-12-09 11:25:00|7084.4|7082.6|7084.5|7082.7|7085|7083.2|7082.4|7080.6|249
1607513400000|2020-12-09 11:30:00|7084.2|7082.4|7081.9|7080.1|7085.1|7083.3|7081.5|7079.3|284
1607513700000|2020-12-09 11:35:00|7082|7080.2|7078.9|7077.1|7082.3|7080.5|7077.4|7075.6|249
1607514000000|2020-12-09 11:40:00|7079|7077.2|7075.6|7073.8|7080.1|7078.3|7075.3|7073.5|241
1607514300000|2020-12-09 11:45:00|7075.9|7074.1|7074.3|7072.5|7077.1|7075.3|7074.1|7072.3|299
1607514600000|2020-12-09 11:50:00|7074.4|7072.6|7076|7074.2|7077|7075.2|7073.7|7071.9|237
1607514900000|2020-12-09 11:55:00|7075.9|7074.1|7078.1|7076.3|7078.1|7076.3|7075.3|7073.5|218
1607515200000|2020-12-09 12:00:00|7077.9|7076.1|7078|7076.2|7080.4|7078.6|7077.6|7075.8|285
1607515500000|2020-12-09 12:05:00|7078.1|7076.3|7078.6|7076.8|7079.2|7077.4|7077.8|7076|155
1607515800000|2020-12-09 12:10:00|7078.7|7076.9|7077.3|7075.5|7079.7|7077.9|7077.1|7075.3|212
1607516100000|2020-12-09 12:15:00|7077.4|7075.6|7076.3|7074.5|7078.6|7076.8|7075.6|7073.8|160
1607516400000|2020-12-09 12:20:00|7076.4|7074.6|7075.1|7073.3|7078|7076.2|7074.5|7072.7|255
1607516700000|2020-12-09 12:25:00|7075.2|7073.4|7072.8|7071|7075.2|7073.4|7071.3|7069.5|250
1607517000000|2020-12-09 12:30:00|7072.9|7071.1|7073.1|7071.3|7075.2|7073.4|7071.6|7069.8|273
1607517300000|2020-12-09 12:35:00|7073|7071.2|7075.3|7073.5|7075.4|7073.6|7072.6|7070.8|223
1607517600000|2020-12-09 12:40:00|7075.2|7073.4|7076.6|7074.8|7078|7076.2|7075.2|7073.4|208
1607517900000|2020-12-09 12:45:00|7076.4|7074.6|7078.7|7076.9|7078.8|7077|7076|7074.2|230
1607518200000|2020-12-09 12:50:00|7078.8|7077|7078.6|7076.8|7079.4|7077.6|7076.5|7074.7|221
1607518500000|2020-12-09 12:55:00|7078.7|7076.9|7082.9|7081.1|7082.9|7081.1|7078.7|7076.9|272
1607518800000|2020-12-09 13:00:00|7082.8|7081|7078|7076.2|7082.9|7081.1|7077.4|7075.6|256
1607519100000|2020-12-09 13:05:00|7077.9|7076.1|7080.1|7078.3|7081|7079.2|7077.8|7076|248
1607519400000|2020-12-09 13:10:00|7080.3|7078.5|7081|7079.2|7081.2|7079.4|7079|7077.2|212
1607519700000|2020-12-09 13:15:00|7080.9|7079.1|7079.1|7077.3|7081.6|7079.8|7078|7076.2|307
1607520000000|2020-12-09 13:20:00|7079.2|7077.4|7080.3|7078.5|7081.9|7080.1|7078.6|7076.8|281
1607520300000|2020-12-09 13:25:00|7080.1|7078.3|7078.2|7076.4|7080.4|7078.6|7077.9|7076.1|269
1607520600000|2020-12-09 13:30:00|7078.5|7076.7|7074.7|7072.9|7078.5|7076.7|7073.8|7072|236
1607520900000|2020-12-09 13:35:00|7074.5|7072.7|7075.4|7073.6|7076.4|7074.6|7073.5|7071.7|224
1607521200000|2020-12-09 13:40:00|7075.3|7073.5|7077.9|7076.1|7078.3|7076.5|7075.1|7073.3|246
1607521500000|2020-12-09 13:45:00|7078|7076.2|7076.1|7074.3|7078.5|7076.7|7074.8|7073|245
1607521800000|2020-12-09 13:50:00|7076.2|7074.4|7074.9|7073.1|7076.3|7074.5|7073.6|7071.8|279
1607522100000|2020-12-09 13:55:00|7074.8|7073|7075.9|7074.1|7076.8|7075|7074.8|7073|190
1607522400000|2020-12-09 14:00:00|7076|7074.2|7071.8|7070|7076.4|7074.6|7071.8|7070|331
1607522700000|2020-12-09 14:05:00|7072|7070.2|7071.8|7070|7072.6|7070.8|7069.4|7067.6|296
1607523000000|2020-12-09 14:10:00|7071.9|7070.1|7072.9|7071.1|7073.5|7071.7|7071.5|7069.7|175
1607523300000|2020-12-09 14:15:00|7072.8|7071|7067.2|7065.4|7073.5|7071.7|7067.2|7065.4|289
1607523600000|2020-12-09 14:20:00|7067.3|7065.5|7069.9|7068.1|7070.2|7068.4|7066.7|7064.9|309
1607523900000|2020-12-09 14:25:00|7069.8|7068|7069.9|7068.1|7071.1|7069.3|7068.6|7066.8|240
1607524200000|2020-12-09 14:30:00|7070|7068.2|7065.2|7063.4|7071.7|7069.9|7065.2|7063.4|332
1607524500000|2020-12-09 14:35:00|7065.1|7063.3|7065.9|7064.1|7067|7065.2|7063.9|7062.1|347
1607524800000|2020-12-09 14:40:00|7066|7064.2|7069.7|7067.9|7070.1|7068.3|7066|7064.2|379
1607525100000|2020-12-09 14:45:00|7069.8|7068|7064|7062.2|7069.9|7068.1|7063.7|7061.9|394
1607525400000|2020-12-09 14:50:00|7063.8|7062|7065|7063.2|7065.4|7063.6|7062.1|7060.3|414
1607525700000|2020-12-09 14:55:00|7065.1|7063.3|7062.8|7059.8|7065.9|7064.1|7061.8|7059.5|297
1607526000000|2020-12-09 15:00:00|7062|7060.2|7062.3|7060.5|7063.2|7061.2|7061.2|7059.4|323
1607526300000|2020-12-09 15:05:00|7062.4|7060.6|7058.9|7057.1|7065|7063.2|7057.4|7055.6|416
1607526600000|2020-12-09 15:10:00|7059|7057.2|7056|7054.2|7059.1|7057.3|7054|7052.2|510
1607526900000|2020-12-09 15:15:00|7055.9|7054.1|7059.1|7057.3|7059.7|7057.9|7055.5|7053.7|304
1607527200000|2020-12-09 15:20:00|7059.2|7057.4|7054.7|7052.9|7059.2|7057.4|7054.4|7052.6|299
1607527500000|2020-12-09 15:25:00|7054.6|7052.8|7058|7056.2|7059|7057.2|7053.6|7051.8|284
1607527800000|2020-12-09 15:30:00|7058.3|7056.5|7059.1|7057.3|7060.1|7058.3|7056.4|7054.6|411
1607528100000|2020-12-09 15:35:00|7059|7057.2|7054.5|7052.7|7059.8|7058|7053.9|7052.1|398
1607528400000|2020-12-09 15:40:00|7054.6|7052.8|7054.8|7053|7055.3|7053.5|7052.7|7050.9|345
1607528700000|2020-12-09 15:45:00|7054.9|7053.1|7053.9|7052.1|7054.9|7053.1|7052.8|7051|315
1607529000000|2020-12-09 15:50:00|7053.8|7052|7055.1|7053.3|7056|7054.2|7052.3|7050.5|282
1607529300000|2020-12-09 15:55:00|7055.2|7053.4|7053.2|7051.4|7056.9|7055.1|7050.3|7048.5|331
1607529600000|2020-12-09 16:00:00|7053.1|7051.3|7047.2|7045.4|7053.7|7051.9|7047|7045.2|339
1607529900000|2020-12-09 16:05:00|7047.1|7045.3|7047.6|7045.8|7049.4|7047.6|7046.1|7044.3|348
1607530200000|2020-12-09 16:10:00|7047.5|7045.7|7045.1|7043.3|7047.6|7045.8|7043.7|7041.9|227
1607530500000|2020-12-09 16:15:00|7045.2|7043.4|7043.6|7041.8|7045.2|7043.4|7043.4|7041.6|230
1607530800000|2020-12-09 16:20:00|7043.8|7042|7043.8|7042|7044.1|7042.3|7043|7041.2|260
1607531100000|2020-12-09 16:25:00|7043.4|7041.6|7043.3|7041.5|7043.8|7042|7041|7039.2|292
1607531400000|2020-12-09 16:30:00|7043.2|7041.4|7041.1|7039.3|7043.8|7042|7040.2|7038.4|330
1607531700000|2020-12-09 16:35:00|7041.2|7039.4|7038.8|7037|7041.2|7039.4|7036.9|7035.1|310
1607532000000|2020-12-09 16:40:00|7038.7|7036.9|7043.3|7041.5|7043.3|7041.5|7038.3|7036.5|270
1607532300000|2020-12-09 16:45:00|7043.2|7041.4|7037.9|7036.1|7043.3|7041.5|7036.3|7034.5|336
1607532600000|2020-12-09 16:50:00|7038.2|7036.4|7039|7037.2|7039.4|7037.6|7037.5|7035.7|305
1607532900000|2020-12-09 16:55:00|7038.8|7037|7042.3|7040.5|7042.3|7040.5|7037.1|7035.3|278
1607533200000|2020-12-09 17:00:00|7042.2|7040.4|7043.3|7041.5|7043.9|7042.1|7041.2|7039.4|279
1607533500000|2020-12-09 17:05:00|7043.4|7041.6|7043.7|7041.9|7043.9|7042.1|7042.6|7040.8|255
1607533800000|2020-12-09 17:10:00|7043.5|7041.7|7036.9|7035.1|7043.6|7041.8|7036.1|7034.3|328
1607534100000|2020-12-09 17:15:00|7037|7035.2|7030.8|7029|7037|7035.2|7030.6|7028.8|357
1607534400000|2020-12-09 17:20:00|7030.9|7029.1|7030.9|7029.1|7032.6|7030.8|7030.8|7029|314
1607534700000|2020-12-09 17:25:00|7030.4|7028.6|7029.3|7027.5|7031.1|7029.3|7029.1|7027.3|240
1607535000000|2020-12-09 17:30:00|7029.2|7027.4|7025.8|7024|7029.2|7027.4|7024.7|7022.9|340
1607535300000|2020-12-09 17:35:00|7025.9|7024.1|7026.1|7024.3|7026.6|7024.8|7024.8|7023|216
1607535600000|2020-12-09 17:40:00|7026|7024.2|7025.8|7024|7027|7025.2|7025.1|7023.3|278
1607535900000|2020-12-09 17:45:00|7025.7|7023.9|7025.1|7023.3|7026.9|7025.1|7023.2|7021.4|318
1607536200000|2020-12-09 17:50:00|7025.2|7023.4|7027.6|7025.8|7027.6|7025.8|7023|7021.2|305
1607536500000|2020-12-09 17:55:00|7027.5|7025.7|7028.6|7026.8|7029.4|7027.6|7027.1|7025.3|227
1607536800000|2020-12-09 18:00:00|7028.7|7026.9|7025.4|7023.6|7028.9|7027.1|7025.2|7023.4|236
1607537100000|2020-12-09 18:05:00|7025.3|7023.5|7026|7024.2|7026.9|7025.1|7024.1|7022.3|217
1607537400000|2020-12-09 18:10:00|7025.9|7024.1|7024.2|7022.4|7026.1|7024.3|7023.5|7021.7|146
1607537700000|2020-12-09 18:15:00|7024.1|7022.3|7024.2|7022.4|7024.6|7022.8|7022.3|7020.5|211
1607538000000|2020-12-09 18:20:00|7024.3|7022.5|7023.1|7021.3|7026|7024.2|7022.9|7021.1|220
1607538300000|2020-12-09 18:25:00|7022.8|7021|7023.1|7021.3|7024.2|7022.4|7022.4|7020.4|211
1607538600000|2020-12-09 18:30:00|7023|7021.2|7020.5|7018.7|7023|7021.2|7020.1|7017.9|247
1607538900000|2020-12-09 18:35:00|7020.9|7019.1|7019|7017.2|7021.3|7019.5|7018.1|7016.3|243
1607539200000|2020-12-09 18:40:00|7018.9|7017.1|7019.1|7017.3|7020.2|7018.4|7018.1|7016.3|179
1607539500000|2020-12-09 18:45:00|7019.4|7017.6|7017.8|7014.8|7020.6|7018.5|7017|7014.3|217
1607539800000|2020-12-09 18:50:00|7017.7|7014.7|7013.7|7011.9|7017.7|7015.4|7013.6|7011.1|151
1607540100000|2020-12-09 18:55:00|7013.8|7012|7012.1|7010.3|7014.6|7012.4|7012.1|7010.3|249
1607540400000|2020-12-09 19:00:00|7012|7010.2|7015.1|7013.3|7015.8|7014|7012|7010.2|300
1607540700000|2020-12-09 19:05:00|7015.2|7013.4|7018.1|7016.3|7020.3|7018|7014.4|7012.6|283
1607541000000|2020-12-09 19:10:00|7018.2|7016.4|7016.7|7014.9|7018.2|7016.4|7015.2|7013.4|226
1607541300000|2020-12-09 19:15:00|7016.9|7015.1|7018.6|7016.8|7018.6|7016.8|7015.9|7014.1|194
1607541600000|2020-12-09 19:20:00|7018.5|7016.7|7018.8|7017|7019.8|7017.6|7017.3|7015.5|197
1607541900000|2020-12-09 19:25:00|7018.9|7017.1|7020.7|7018.9|7021.2|7019.4|7018.3|7016.5|170
1607542200000|2020-12-09 19:30:00|7020.4|7018.6|7021.5|7019.7|7023.9|7022.1|7020.2|7018.2|251
1607542500000|2020-12-09 19:35:00|7021.9|7020.1|7021.1|7019.3|7022.3|7020.5|7020.1|7018.3|209
1607542800000|2020-12-09 19:40:00|7021.2|7019.4|7022.9|7021.1|7023.2|7021.4|7020.2|7018.4|175
1607543100000|2020-12-09 19:45:00|7023|7021.2|7024.7|7022.9|7026.2|7024.3|7022.9|7021.1|263
1607543400000|2020-12-09 19:50:00|7025.5|7022.5|7025.5|7023.7|7027|7025.2|7024.3|7022.5|164
1607543700000|2020-12-09 19:55:00|7025.4|7023.6|7023.7|7021.9|7028.2|7026.4|7023.2|7021.4|317
1607544000000|2020-12-09 20:00:00|7023.8|7022|7025|7023.2|7026.6|7024.4|7023.4|7021.6|165
1607544300000|2020-12-09 20:05:00|7025.1|7023.3|7026.3|7024.5|7026.9|7025.1|7025|7023.2|130
1607544600000|2020-12-09 20:10:00|7026.2|7024.4|7025.4|7023.6|7027.3|7025.5|7025.2|7023.4|126
1607544900000|2020-12-09 20:15:00|7025.3|7023.5|7025.1|7023.3|7026.4|7024.5|7024.5|7022.7|161
1607545200000|2020-12-09 20:20:00|7025|7023.2|7024.2|7022.4|7025.7|7023.9|7024.2|7022.4|106
1607545500000|2020-12-09 20:25:00|7024.1|7022.3|7023.5|7021.7|7024.5|7022.6|7021.7|7019.6|181
1607545800000|2020-12-09 20:30:00|7023.4|7021.6|7025.1|7023.3|7025.6|7023.8|7023.3|7021.2|143
1607546100000|2020-12-09 20:35:00|7025.2|7023.4|7025.5|7023.7|7026.8|7024.6|7023.7|7021.5|228
1607546400000|2020-12-09 20:40:00|7025.4|7023.6|7028.7|7026.9|7028.7|7026.9|7025.4|7023.2|121
1607546700000|2020-12-09 20:45:00|7028.5|7026.7|7026.2|7024.4|7028.5|7026.7|7025.9|7023.6|156
1607547000000|2020-12-09 20:50:00|7026.3|7024.5|7027.3|7025.5|7027.4|7025.6|7025.6|7023.4|136
1607547300000|2020-12-09 20:55:00|7027.4|7025.6|7025.2|7023.4|7028.4|7026.6|7025.1|7022.7|248
1607547600000|2020-12-09 21:00:00|7024.8|7023|7023.4|7021.6|7024.9|7023|7023.2|7021|141
1607547900000|2020-12-09 21:05:00|7023.3|7021.5|7024.1|7022.3|7024.4|7022.6|7023.3|7021.5|129
1607548200000|2020-12-09 21:10:00|7024|7022.2|7025.4|7023.6|7026|7024.2|7023.8|7022|138
1607548500000|2020-12-09 21:15:00|7025.3|7023.5|7026.6|7024.8|7026.7|7024.9|7025.3|7023.5|85
1607548800000|2020-12-09 21:20:00|7026.5|7024.7|7026.4|7024.6|7027|7024.7|7026.2|7023.8|72
1607549100000|2020-12-09 21:25:00|7026.5|7024.7|7025.2|7023.4|7026.9|7024.8|7025.1|7022.7|93
1607549400000|2020-12-09 21:30:00|7025.3|7023.5|7024.5|7022.7|7025.8|7023.7|7024.2|7021.8|91
1607549700000|2020-12-09 21:35:00|7024.4|7022.6|7023.5|7021.7|7025|7022.9|7023.4|7021.1|105
1607550000000|2020-12-09 21:40:00|7023.6|7021.8|7025.2|7022.2|7025.4|7022.9|7023.4|7021.6|101
1607550300000|2020-12-09 21:45:00|7025.1|7022.1|7027.9|7024.9|7028.2|7025.7|7024.9|7021.9|147
1607550600000|2020-12-09 21:50:00|7027.8|7024.8|7024.9|7021.9|7028.2|7025.5|7024.5|7021.8|145
1607550900000|2020-12-09 21:55:00|7024.6|7021.6|7024.9|7020.9|7026.5|7023.5|7024.5|7020.7|167
1607551200000|2020-12-09 22:00:00|7025.5|7022.5|7025.7|7021.7|7026.1|7023|7024.7|7020.7|36
1607551500000|2020-12-09 22:05:00|7026|7022|7020|7016|7026.2|7022.2|7019.7|7015.7|158
1607551800000|2020-12-09 22:10:00|7019.6|7015.6|7018.9|7014.9|7020.9|7016.9|7016.3|7012.3|181
1607552100000|2020-12-09 22:15:00|7019.1|7015.1|7019.5|7015.5|7021|7017|7018.7|7014.7|225
1607552400000|2020-12-09 22:20:00|7019.4|7015.4|7024.3|7020.3|7024.6|7020.6|7018.9|7014.9|179
1607552700000|2020-12-09 22:25:00|7024.4|7020.4|7023.6|7019.6|7024.5|7020.5|7019.8|7015.8|159
1607553000000|2020-12-09 22:30:00|7023.8|7019.8|7024|7020|7024.4|7020.4|7023.3|7019.3|165
1607553300000|2020-12-09 22:35:00|7023.9|7019.9|7023.7|7019.7|7024.5|7020.5|7023|7019|132
1607553600000|2020-12-09 22:40:00|7023.6|7019.6|7024|7020|7024.7|7020.7|7023.4|7019.4|123
1607553900000|2020-12-09 22:45:00|7023.9|7019.9|7021.9|7017.9|7024.3|7020.3|7021.5|7017.5|228
1607554200000|2020-12-09 22:50:00|7021.8|7017.8|7022.3|7018.3|7022.5|7018.5|7021.2|7017.2|199
1607554500000|2020-12-09 22:55:00|7022.2|7018.2|7016.7|7013.5|7022.5|7018.5|7016.5|7013.1|240
1607554800000|2020-12-09 23:00:00|7016.8|7013.2|7016.4|7013.4|7019|7016|7015.3|7012.3|187
1607555100000|2020-12-09 23:05:00|7016.5|7013.5|7017.4|7014.4|7017.5|7014.5|7015.3|7012.3|104
1607555400000|2020-12-09 23:10:00|7017.5|7014.5|7018.8|7015.8|7019.5|7016.5|7017.2|7014.2|132
1607555700000|2020-12-09 23:15:00|7018.9|7015.9|7015.4|7013.6|7018.9|7015.9|7015.3|7013.5|114
1607556000000|2020-12-09 23:20:00|7015.3|7013.5|7014.7|7012.9|7015.3|7013.5|7014.1|7012|122
1607556300000|2020-12-09 23:25:00|7014.8|7013|7014.6|7011.6|7015.7|7013|7014.2|7011.6|113
1607556600000|2020-12-09 23:30:00|7014.7|7011.7|7016.2|7014.4|7016.5|7014.4|7014.5|7011.7|147
1607556900000|2020-12-09 23:35:00|7016.1|7014.3|7018.9|7015.9|7018.9|7016.6|7016.1|7014.1|203
1607557200000|2020-12-09 23:40:00|7018.8|7017|7017.6|7015.8|7019.9|7017.6|7017.4|7015|176
1607557500000|2020-12-09 23:45:00|7017.5|7015.7|7016.7|7014.9|7018.4|7016.1|7016.5|7014.6|142
1607557800000|2020-12-09 23:50:00|7016.6|7014.8|7016.1|7014.3|7017.9|7015.6|7015.4|7012.7|227
1607558100000|2020-12-09 23:55:00|7016|7014.2|7017.2|7014.2|7017.6|7014.9|7015.3|7012.9|194
1607558400000|2020-12-10 00:00:00|7017.3|7014.3|7020.3|7018.5|7021|7019.1|7017.3|7014.3|317
1607558700000|2020-12-10 00:05:00|7020.2|7018.4|7018.4|7016.6|7020.8|7019|7017.4|7015.6|236
1607559000000|2020-12-10 00:10:00|7018.3|7016.5|7023.1|7021.3|7023.3|7021.5|7018.2|7016.4|290
1607559300000|2020-12-10 00:15:00|7023|7021.2|7021.7|7019.9|7023.4|7021.6|7021.3|7019.5|230
1607559600000|2020-12-10 00:20:00|7021.8|7020|7023.4|7021.6|7023.6|7021.8|7021.2|7019.4|223
1607559900000|2020-12-10 00:25:00|7023.5|7021.7|7023.5|7021.7|7023.9|7022.1|7021.3|7019.2|196
1607560200000|2020-12-10 00:30:00|7023.6|7021.8|7023.5|7021.7|7023.6|7021.8|7021.2|7018.8|238
1607560500000|2020-12-10 00:35:00|7023.4|7021.6|7024.2|7022.4|7024.2|7022.4|7022.3|7020.4|164
1607560800000|2020-12-10 00:40:00|7024|7022.2|7025.3|7023.5|7025.5|7023.7|7022.9|7021.1|233
1607561100000|2020-12-10 00:45:00|7025.4|7023.6|7023.9|7022.1|7026.4|7024.6|7022.9|7021.1|227
1607561400000|2020-12-10 00:50:00|7023.8|7022|7021.4|7019.6|7024.5|7022.7|7021.3|7019.5|206
1607561700000|2020-12-10 00:55:00|7021.5|7019.7|7019.1|7017.3|7023.2|7021.4|7019|7016.6|223
1607562000000|2020-12-10 01:00:00|7019|7017.2|7019.3|7017.5|7020.8|7019|7019|7016.8|164
1607562300000|2020-12-10 01:05:00|7019.4|7017.6|7016.9|7013.9|7020.2|7018.4|7016.2|7013.9|193
1607562600000|2020-12-10 01:10:00|7016.6|7014.8|7016.3|7014.5|7016.6|7014.8|7014.9|7012.9|271
1607562900000|2020-12-10 01:15:00|7016.2|7014.4|7017.1|7015.3|7018.3|7016.5|7016.1|7014.3|191
1607563200000|2020-12-10 01:20:00|7017.2|7015.4|7019.2|7017.4|7019.3|7017.5|7017|7015.2|216
1607563500000|2020-12-10 01:25:00|7019.1|7017.3|7019.6|7017.8|7019.6|7017.8|7018.1|7016|225
1607563800000|2020-12-10 01:30:00|7020.1|7018.3|7020.3|7018.5|7022.1|7020.3|7019.8|7018|242
1607564100000|2020-12-10 01:35:00|7020.4|7018.6|7018.7|7016.9|7020.6|7018.8|7018.3|7016|191
1607564400000|2020-12-10 01:40:00|7019.5|7016.5|7019.2|7017.4|7020|7018.2|7018.2|7015.9|160
1607564700000|2020-12-10 01:45:00|7019.3|7017.5|7018.2|7016.4|7020|7017.5|7018|7016.2|123
1607565000000|2020-12-10 01:50:00|7018.1|7016.3|7019.3|7016.3|7019.5|7017.1|7017.7|7015.2|227
1607565300000|2020-12-10 01:55:00|7019.4|7016.4|7021.4|7019.6|7021.5|7019.7|7018|7015.5|202
1607565600000|2020-12-10 02:00:00|7021.3|7019.5|7020.3|7018.5|7021.4|7019.6|7019|7016.9|285
1607565900000|2020-12-10 02:05:00|7020.2|7018.4|7018.2|7016.4|7020.5|7018.7|7018|7016.2|225
1607566200000|2020-12-10 02:10:00|7018.3|7016.5|7019.1|7016.1|7019.3|7017.5|7018|7016.1|161
1607566500000|2020-12-10 02:15:00|7019.2|7016.2|7022.2|7020.4|7022.9|7021.1|7018.5|7016.2|264
1607566800000|2020-12-10 02:20:00|7022.1|7020.3|7024.2|7022.4|7026.1|7024.3|7021|7019.2|308
1607567100000|2020-12-10 02:25:00|7024.1|7022.3|7024.2|7022.4|7025.3|7023.5|7022.3|7020.5|178
1607567400000|2020-12-10 02:30:00|7024.3|7022.5|7024.3|7022.5|7025|7023|7023.1|7021.3|163
1607567700000|2020-12-10 02:35:00|7024.2|7022.4|7025.4|7023.6|7025.5|7023.7|7023.4|7021|121
1607568000000|2020-12-10 02:40:00|7025.5|7023.7|7027.5|7025.7|7028|7026.1|7025.3|7023.5|245
1607568300000|2020-12-10 02:45:00|7027.4|7025.6|7028.7|7026.9|7029.5|7027.7|7026.4|7024.5|248
1607568600000|2020-12-10 02:50:00|7028.6|7026.8|7028.5|7026.7|7031|7029.2|7028|7026.2|255
1607568900000|2020-12-10 02:55:00|7028.6|7026.8|7032.2|7030.4|7032.4|7030.6|7028.1|7026.3|280
1607569200000|2020-12-10 03:00:00|7032.4|7030.6|7032.2|7030.4|7032.9|7031.1|7030.6|7028.8|250
1607569500000|2020-12-10 03:05:00|7032.1|7030.3|7030.3|7028.5|7032.3|7030.5|7030.1|7028.3|172
1607569800000|2020-12-10 03:10:00|7030.2|7028.4|7031.5|7029.7|7031.6|7029.8|7030.2|7028.4|215
1607570100000|2020-12-10 03:15:00|7031.4|7029.6|7030.2|7028.4|7031.5|7029.7|7029.1|7027.3|226
1607570400000|2020-12-10 03:20:00|7030.3|7028.5|7030.3|7028.5|7030.6|7028.8|7029.2|7027.4|206
1607570700000|2020-12-10 03:25:00|7030.2|7028.4|7031.8|7030|7032.3|7030.5|7030.1|7028.3|204
1607571000000|2020-12-10 03:30:00|7031.9|7030.1|7032.3|7030.5|7033.2|7031.4|7031.4|7029.6|193
1607571300000|2020-12-10 03:35:00|7032.2|7030.4|7035.4|7033.6|7035.5|7033.7|7032.2|7030.4|242
1607571600000|2020-12-10 03:40:00|7035.3|7033.5|7037.3|7035.5|7037.7|7035.9|7035.3|7033.5|113
1607571900000|2020-12-10 03:45:00|7037.2|7035.4|7037.8|7036|7039.2|7037.4|7037|7035.2|152
1607572200000|2020-12-10 03:50:00|7037.9|7036.1|7038|7036.2|7038.4|7036.6|7037.4|7035.6|159
1607572500000|2020-12-10 03:55:00|7038.2|7036.4|7037.5|7035.7|7038.3|7036.5|7036.4|7034.6|170
1607572800000|2020-12-10 04:00:00|7037.7|7035.9|7038.2|7036.4|7039.2|7037.4|7037.1|7035.3|183
1607573100000|2020-12-10 04:05:00|7038.1|7036.3|7038.2|7036.4|7039.3|7037.5|7037.5|7035.7|151
1607573400000|2020-12-10 04:10:00|7038.1|7036.3|7039.3|7037.5|7039.4|7037.6|7037.6|7035.8|168
1607573700000|2020-12-10 04:15:00|7039.4|7037.6|7040.2|7038.4|7041.7|7039.9|7039.2|7037.4|213
1607574000000|2020-12-10 04:20:00|7040.3|7038.5|7040.3|7038.5|7040.9|7039.1|7040.1|7038.3|133
1607574300000|2020-12-10 04:25:00|7040.2|7038.4|7041.2|7039.4|7041.4|7039.6|7039.4|7037.6|150
1607574600000|2020-12-10 04:30:00|7040.3|7038.5|7040.2|7038.4|7041.1|7039.3|7039.5|7037.7|151
1607574900000|2020-12-10 04:35:00|7040.3|7038.5|7041.8|7038.8|7041.8|7039.5|7040.1|7038.3|138
1607575200000|2020-12-10 04:40:00|7041.9|7038.9|7042.2|7040.4|7043|7041.2|7040.2|7038.4|152
1607575500000|2020-12-10 04:45:00|7042.1|7040.3|7041.2|7039.4|7042.3|7040.5|7041.1|7039.3|87
1607575800000|2020-12-10 04:50:00|7041.1|7039.3|7041.2|7039.4|7041.3|7039.5|7040.7|7038.9|121
1607576100000|2020-12-10 04:55:00|7041|7039.2|7041.4|7039.6|7042.5|7040.7|7040.3|7038.5|165
1607576400000|2020-12-10 05:00:00|7041.2|7039.4|7041.4|7039.6|7043.3|7041.5|7040.9|7039.1|175
1607576700000|2020-12-10 05:05:00|7041.5|7039.7|7041.8|7040|7042.6|7040.8|7040.5|7038.7|102
1607577000000|2020-12-10 05:10:00|7041.9|7040.1|7041.8|7040|7042.2|7040.4|7040.5|7038.7|183
1607577300000|2020-12-10 05:15:00|7041.7|7039.9|7041.9|7040.1|7042.1|7040.3|7040.3|7038.5|150
1607577600000|2020-12-10 05:20:00|7041.8|7040|7040.3|7038.5|7041.9|7040.1|7040.2|7038.4|96
1607577900000|2020-12-10 05:25:00|7040.2|7038.4|7040.3|7038.5|7040.5|7038.7|7039.4|7037.6|200
1607578200000|2020-12-10 05:30:00|7040.2|7038.4|7040.2|7038.4|7041|7039.2|7039.8|7038|201
1607578500000|2020-12-10 05:35:00|7040.1|7038.3|7038.7|7036.9|7040.2|7038.4|7038.1|7036.3|90
1607578800000|2020-12-10 05:40:00|7039|7037.2|7039.2|7037.4|7040.4|7038.6|7038.5|7036.7|165
1607579100000|2020-12-10 05:45:00|7039.3|7037.5|7039|7037.2|7039.3|7037.5|7038.4|7036.6|101
1607579400000|2020-12-10 05:50:00|7038.9|7037.1|7037.3|7035.5|7039.2|7037.4|7037.3|7035.5|179
1607579700000|2020-12-10 05:55:00|7037.2|7035.4|7037.1|7035.3|7037.9|7036.1|7036.6|7034.8|164
1607580000000|2020-12-10 06:00:00|7037|7035.2|7035.1|7033.3|7037.1|7035.3|7034.4|7032.6|193
1607580300000|2020-12-10 06:05:00|7035.2|7033.4|7033.6|7031.8|7035.2|7033.4|7033.2|7031.4|198
1607580600000|2020-12-10 06:10:00|7033.7|7031.9|7034.8|7033|7034.8|7033|7033.2|7031.4|265
1607580900000|2020-12-10 06:15:00|7034.7|7032.9|7034.8|7033|7035.3|7033.5|7034.3|7031.9|129
1607581200000|2020-12-10 06:20:00|7034.7|7032.9|7036.2|7034.4|7036.5|7034.7|7034.4|7032.1|259
1607581500000|2020-12-10 06:25:00|7036.3|7034.5|7037.2|7035.4|7037.4|7035.6|7036.1|7034.3|169
1607581800000|2020-12-10 06:30:00|7037.1|7035.3|7035.2|7033.4|7037.3|7035.5|7035.1|7033.3|133
1607582100000|2020-12-10 06:35:00|7035.3|7033.5|7034|7032.2|7035.3|7033.5|7033.5|7031.7|141
1607582400000|2020-12-10 06:40:00|7034.1|7032.3|7029.4|7027.6|7034.1|7032.3|7029.3|7027.5|203
1607582700000|2020-12-10 06:45:00|7029.5|7027.7|7030.2|7028.4|7031.4|7029.6|7029.5|7027.7|211
1607583000000|2020-12-10 06:50:00|7030.3|7028.5|7030.7|7028.9|7031.3|7029.5|7030.1|7027.9|127
1607583300000|2020-12-10 06:55:00|7030.8|7029|7027.6|7024.6|7030.8|7029|7027.5|7024.5|229
1607583600000|2020-12-10 07:00:00|7027.8|7024.8|7026.2|7024.4|7027.8|7025.3|7023.8|7022|308
1607583900000|2020-12-10 07:05:00|7026.3|7024.5|7028.1|7026.3|7028.8|7027|7025.3|7023.5|257
1607584200000|2020-12-10 07:10:00|7028.3|7026.5|7032.5|7030.7|7033.8|7032|7028.1|7026.3|325
1607584500000|2020-12-10 07:15:00|7032.6|7030.8|7034.8|7033|7035|7033.2|7031.2|7029.4|299
1607584800000|2020-12-10 07:20:00|7034.9|7033.1|7034.5|7032.7|7035.2|7033.4|7033.2|7031.4|248
1607585100000|2020-12-10 07:25:00|7034.2|7032.4|7031.1|7029.3|7034.8|7033|7030.2|7028.4|293
1607585400000|2020-12-10 07:30:00|7031|7029.2|7032.2|7030.4|7032.4|7030.6|7027.4|7025.6|345
1607585700000|2020-12-10 07:35:00|7032.1|7030.3|7035|7033.2|7035.1|7033.3|7032|7029.7|328
1607586000000|2020-12-10 07:40:00|7034.9|7033.1|7034.1|7032.3|7035.9|7033.5|7033.1|7030.8|284
1607586300000|2020-12-10 07:45:00|7034.2|7032.4|7033.1|7031.3|7035.7|7033.9|7032.7|7030.7|242
1607586600000|2020-12-10 07:50:00|7033.2|7031.4|7034.9|7033.1|7036.2|7034.4|7032.5|7030.7|250
1607586900000|2020-12-10 07:55:00|7034.8|7033|7035.1|7033.3|7037.6|7035.8|7034.2|7032.4|320
1607587200000|2020-12-10 08:00:00|7035.4|7033.6|7035.1|7033.3|7036.3|7034.3|7032|7029.8|364
1607587500000|2020-12-10 08:05:00|7035|7033.2|7039.6|7037.8|7040.4|7038.6|7033.3|7031.5|379
1607587800000|2020-12-10 08:10:00|7039.4|7037.6|7041.9|7040.1|7042.2|7040.4|7039|7037.2|302
1607588100000|2020-12-10 08:15:00|7042|7040.2|7037.7|7035.9|7043.2|7041.4|7037.5|7034.9|310
1607588400000|2020-12-10 08:20:00|7037.5|7035.7|7037.4|7035.6|7038.3|7036.3|7035.2|7033.4|309
1607588700000|2020-12-10 08:25:00|7037.2|7035.4|7039.3|7037.5|7039.6|7037.7|7035.3|7033.5|299
1607589000000|2020-12-10 08:30:00|7039.7|7037.9|7047.3|7045.5|7047.3|7045.5|7039.2|7037.4|355
1607589300000|2020-12-10 08:35:00|7047.2|7045.4|7041.1|7039.3|7047.3|7045.5|7040.2|7038.4|300
1607589600000|2020-12-10 08:40:00|7041.2|7039.4|7040.6|7038.8|7041.5|7039.7|7038.3|7036.2|244
1607589900000|2020-12-10 08:45:00|7040.5|7038.7|7040|7038.2|7041.2|7039.4|7039.1|7036.7|257
1607590200000|2020-12-10 08:50:00|7040.1|7038.3|7040.4|7038.6|7041.3|7039.5|7040|7038.2|274
1607590500000|2020-12-10 08:55:00|7040.5|7038.7|7039.1|7037.3|7044.1|7042.3|7039.1|7037.3|287
1607590800000|2020-12-10 09:00:00|7039.2|7037.4|7036.1|7034.3|7039.3|7037.5|7034.6|7032.8|324
1607591100000|2020-12-10 09:05:00|7036.3|7034.5|7040|7038.2|7041.7|7039.9|7036|7034.2|351
1607591400000|2020-12-10 09:10:00|7040.2|7038.4|7040.1|7038.3|7041.5|7039.4|7039.1|7036.7|343
1607591700000|2020-12-10 09:15:00|7040.2|7038.4|7044.6|7042.8|7045|7043.2|7040.1|7038.3|345
1607592000000|2020-12-10 09:20:00|7044.5|7042.7|7041.4|7039.6|7044.5|7042.7|7040.8|7039|218
1607592300000|2020-12-10 09:25:00|7041.5|7039.7|7048.3|7046.5|7049.5|7047.6|7041.3|7039.5|329
1607592600000|2020-12-10 09:30:00|7047.8|7046|7051.5|7049.7|7052.3|7050.5|7047.4|7044.9|339
1607592900000|2020-12-10 09:35:00|7051.8|7050|7047.3|7045.5|7053.8|7052|7047.2|7045.4|385
1607593200000|2020-12-10 09:40:00|7047.4|7045.6|7048.8|7047|7049.4|7047.6|7046.8|7045|293
1607593500000|2020-12-10 09:45:00|7048.7|7046.9|7050.4|7048.6|7051.4|7049.6|7048.4|7046.6|280
1607593800000|2020-12-10 09:50:00|7050.3|7048.5|7047.3|7045.5|7051.8|7050|7047.2|7045.4|225
1607594100000|2020-12-10 09:55:00|7047.4|7045.6|7045.1|7043.3|7047.4|7045.6|7042.1|7040.3|217
1607594400000|2020-12-10 10:00:00|7045.2|7043.4|7046.5|7044.7|7047.1|7045.3|7044.3|7042.5|230
1607594700000|2020-12-10 10:05:00|7046.6|7044.8|7046.7|7044.9|7049.4|7047.6|7046.3|7044.5|206
1607595000000|2020-12-10 10:10:00|7047.1|7045.3|7049.8|7048|7050|7048.2|7046.6|7044.8|244
1607595300000|2020-12-10 10:15:00|7049.7|7047.9|7046.2|7044.4|7050.2|7048.4|7045.4|7043.6|224
1607595600000|2020-12-10 10:20:00|7046.1|7044.3|7046.2|7044.4|7048|7045.7|7045.7|7043.9|223
1607595900000|2020-12-10 10:25:00|7046.3|7044.5|7047.9|7046.1|7048.4|7046.6|7046.2|7044.4|162
1607596200000|2020-12-10 10:30:00|7047.6|7045.8|7046.4|7044.6|7049.4|7047.6|7046.4|7044.6|205
1607596500000|2020-12-10 10:35:00|7046.3|7044.5|7044.8|7043|7047.3|7045.5|7044.3|7042.5|234
1607596800000|2020-12-10 10:40:00|7044.7|7042.9|7044.5|7042.7|7045.7|7043.9|7042.7|7040.9|221
1607597100000|2020-12-10 10:45:00|7044.4|7042.6|7046.3|7044.5|7046.3|7044.5|7042.7|7040.9|194
1607597400000|2020-12-10 10:50:00|7046.2|7044.4|7047.3|7045.5|7047.8|7046|7046|7044.2|139
1607597700000|2020-12-10 10:55:00|7045.9|7044.1|7045.4|7043.6|7047.2|7045.4|7045|7043.2|250
1607598000000|2020-12-10 11:00:00|7045.3|7043.5|7045.4|7043.6|7046.4|7044.6|7044.1|7042.3|237
1607598300000|2020-12-10 11:05:00|7045.5|7043.7|7043.1|7041.3|7045.5|7043.7|7042.2|7040.4|210
1607598600000|2020-12-10 11:10:00|7043.2|7041.4|7045.3|7043.5|7045.8|7044|7043|7040.8|254
1607598900000|2020-12-10 11:15:00|7045.4|7043.6|7046.5|7044.7|7048.2|7046.4|7045.1|7043.3|250
1607599200000|2020-12-10 11:20:00|7046.4|7044.6|7047.3|7045.5|7048.4|7046.6|7046.3|7044.5|216
1607599500000|2020-12-10 11:25:00|7047.4|7045.6|7044.7|7042.9|7047.4|7045.6|7044.1|7042.3|230
1607599800000|2020-12-10 11:30:00|7044.6|7042.8|7043.8|7042|7047.6|7045.5|7043.6|7041.8|275
1607600100000|2020-12-10 11:35:00|7043.7|7041.9|7041.1|7039.3|7044.1|7042.3|7040.2|7037.8|241
1607600400000|2020-12-10 11:40:00|7041.6|7038.6|7042.3|7040.5|7043.4|7041.6|7041|7038.6|251
1607600700000|2020-12-10 11:45:00|7042.4|7040.6|7042.3|7040.5|7045.2|7043.4|7042.3|7040.5|273
1607601000000|2020-12-10 11:50:00|7042.2|7040.4|7041.2|7039.4|7043.3|7041.5|7040.2|7038.4|302
1607601300000|2020-12-10 11:55:00|7041.3|7039.5|7041.6|7039.8|7042|7040.2|7038.1|7036.3|283
1607601600000|2020-12-10 12:00:00|7041.8|7040|7041.7|7039.9|7042.4|7040.5|7039.3|7037.5|390
1607601900000|2020-12-10 12:05:00|7041.8|7040|7039.3|7037.5|7042.5|7040.7|7039.2|7037.4|217
1607602200000|2020-12-10 12:10:00|7039.4|7037.6|7041.3|7039.5|7041.5|7039.7|7037.6|7035.8|271
1607602500000|2020-12-10 12:15:00|7041.4|7039.6|7040.4|7038.6|7043.4|7041.6|7039.7|7037.7|254
1607602800000|2020-12-10 12:20:00|7040.5|7038.7|7041.1|7039.3|7041.7|7039.9|7038.5|7036.7|248
1607603100000|2020-12-10 12:25:00|7041.2|7039.4|7044.1|7042.3|7044.6|7042.8|7040.1|7038.3|279
1607603400000|2020-12-10 12:30:00|7044|7042.2|7043.4|7041.6|7045.3|7043.5|7041.6|7039.8|276
1607603700000|2020-12-10 12:35:00|7043.5|7041.7|7042.3|7040.5|7043.5|7041.7|7041.3|7039.5|208
1607604000000|2020-12-10 12:40:00|7042.4|7040.6|7042.2|7039.2|7043|7040.9|7041.2|7038.5|229
1607604300000|2020-12-10 12:45:00|7041.9|7038.9|7047.9|7044.9|7052.2|7049.2|7041.4|7038.4|646
1607604600000|2020-12-10 12:50:00|7047.8|7044.8|7046.4|7043.4|7048.9|7045.9|7043.8|7040.8|484
1607604900000|2020-12-10 12:55:00|7046.5|7043.5|7047.8|7044.8|7049.3|7046.3|7045.8|7042.8|541
1607605200000|2020-12-10 13:00:00|7047.7|7044.7|7053.5|7050.5|7053.6|7050.6|7047.6|7044.6|571
1607605500000|2020-12-10 13:05:00|7053.4|7050.4|7055.1|7052.1|7058.3|7055.3|7052.4|7049.7|571
1607605800000|2020-12-10 13:10:00|7054.9|7051.9|7051.3|7048.3|7055.3|7052.7|7050.3|7047.7|480
1607606100000|2020-12-10 13:15:00|7051.2|7048.2|7048.7|7046.9|7051.7|7049.2|7048.2|7045.6|432
1607606400000|2020-12-10 13:20:00|7049.1|7046.1|7050.8|7049|7051.9|7049.1|7047.6|7045|379
1607606700000|2020-12-10 13:25:00|7051.3|7048.3|7053.9|7050.9|7054.9|7051.9|7050.3|7048.2|320
1607607000000|2020-12-10 13:30:00|7054.1|7051.1|7054.2|7052.4|7058.4|7056.6|7053.2|7050.8|362
1607607300000|2020-12-10 13:35:00|7054.1|7052.3|7059.2|7057.4|7060.7|7058.9|7053.4|7051.6|439
1607607600000|2020-12-10 13:40:00|7059.1|7057.3|7060.6|7058.8|7064.7|7062.9|7058.5|7056.7|525
1607607900000|2020-12-10 13:45:00|7060.5|7058.7|7059.4|7057.6|7061.9|7060.1|7056.3|7054.5|430
1607608200000|2020-12-10 13:50:00|7059.5|7057.7|7052.3|7050.5|7061.2|7059.4|7052.3|7050.5|408
1607608500000|2020-12-10 13:55:00|7052.4|7050.6|7050.6|7048.8|7054.2|7052.4|7049.1|7047.3|437
1607608800000|2020-12-10 14:00:00|7050.5|7048.7|7047.2|7045.4|7052.7|7050.9|7045.6|7043.8|582
1607609100000|2020-12-10 14:05:00|7047.3|7045.5|7045.7|7043.9|7050.4|7048.6|7045.5|7043.7|515
1607609400000|2020-12-10 14:10:00|7045.8|7044|7047.4|7045.6|7050.2|7048.4|7042.5|7040.7|509
1607609700000|2020-12-10 14:15:00|7047.5|7045.7|7044.9|7043.1|7050.4|7048.6|7044.8|7043|443
1607610000000|2020-12-10 14:20:00|7044.8|7043|7042.7|7040.9|7045.2|7043.4|7041.7|7039.9|445
1607610300000|2020-12-10 14:25:00|7042.5|7040.7|7042.8|7041|7044.3|7042.5|7040.5|7038.7|416
1607610600000|2020-12-10 14:30:00|7043|7041.2|7044.8|7043|7050.3|7048.5|7042.4|7040.6|475
1607610900000|2020-12-10 14:35:00|7045.1|7043.3|7056.1|7054.3|7056.2|7054.4|7044.8|7043|490
1607611200000|2020-12-10 14:40:00|7056|7054.2|7057.1|7055.3|7059.2|7057.4|7053.3|7051.5|516
1607611500000|2020-12-10 14:45:00|7057.2|7055.4|7060.9|7059.1|7061.5|7059.7|7056.4|7054.6|460
1607611800000|2020-12-10 14:50:00|7061|7059.2|7063.7|7061.9|7065.3|7063.5|7061|7059.2|525
1607612100000|2020-12-10 14:55:00|7063.6|7061.8|7072|7070.2|7074.5|7072.7|7063.6|7061.8|481
1607612400000|2020-12-10 15:00:00|7072.1|7070.3|7079.9|7078.1|7080.7|7078.9|7071.8|7070|485
1607612700000|2020-12-10 15:05:00|7079.8|7078|7082.3|7080.5|7087.2|7085.4|7079.4|7077.6|459
1607613000000|2020-12-10 15:10:00|7082.7|7080.9|7080|7078.2|7084.7|7082.9|7079.2|7077.4|416
1607613300000|2020-12-10 15:15:00|7080.1|7078.3|7080.2|7078.4|7083.1|7081.3|7079.1|7077.3|445
1607613600000|2020-12-10 15:20:00|7080.3|7078.5|7077.9|7076.1|7082.4|7080.6|7077.3|7075.5|423
1607613900000|2020-12-10 15:25:00|7078|7076.2|7077.2|7075.4|7079.7|7077.9|7076.1|7074.3|393
1607614200000|2020-12-10 15:30:00|7077.4|7075.6|7073.5|7071.7|7078.3|7076.5|7072.8|7071|406
1607614500000|2020-12-10 15:35:00|7074|7072.2|7083.7|7081.9|7084.4|7082.6|7072.4|7070.6|488
1607614800000|2020-12-10 15:40:00|7083.6|7081.8|7080.9|7079.1|7084.8|7083|7078.6|7076.8|399
1607615100000|2020-12-10 15:45:00|7081|7079.2|7071.4|7069.6|7082.8|7081|7071.4|7069.6|464
1607615400000|2020-12-10 15:50:00|7071.5|7069.7|7080.3|7078.5|7080.4|7078.6|7071.5|7069.7|401
1607615700000|2020-12-10 15:55:00|7080.2|7078.4|7076.8|7075|7080.5|7078.7|7073.7|7071.9|431
1607616000000|2020-12-10 16:00:00|7077.2|7075.4|7077|7075.2|7077.6|7075.8|7073.3|7071.5|372
1607616300000|2020-12-10 16:05:00|7077.1|7075.3|7072.1|7070.3|7079.2|7077.4|7071.9|7070.1|368
1607616600000|2020-12-10 16:10:00|7072.3|7070.5|7073.7|7071.9|7074.7|7072.9|7072.3|7070.5|340
1607616900000|2020-12-10 16:15:00|7073.9|7072.1|7074|7072.2|7074.6|7072.8|7070.9|7069.1|368
1607617200000|2020-12-10 16:20:00|7074.1|7072.3|7076.6|7074.8|7076.7|7074.9|7073.6|7071.8|358
1607617500000|2020-12-10 16:25:00|7076.7|7074.9|7077.6|7075.8|7078.1|7075.9|7076.3|7074.5|271
1607617800000|2020-12-10 16:30:00|7077.5|7075.7|7077.6|7075.8|7078.7|7076.9|7076.4|7074.6|256
1607618100000|2020-12-10 16:35:00|7077.5|7075.7|7076.1|7074.3|7079|7077.2|7074.9|7073.1|285
1607618400000|2020-12-10 16:40:00|7076.2|7074.4|7078|7076.2|7078.4|7076.6|7075.2|7073.4|205
1607618700000|2020-12-10 16:45:00|7077.9|7076.1|7078.3|7076.5|7079.5|7077.7|7077.6|7075.8|288
1607619000000|2020-12-10 16:50:00|7078.2|7076.4|7076.4|7074.6|7078.3|7076.5|7076.4|7074.6|246
1607619300000|2020-12-10 16:55:00|7076.3|7074.5|7076.6|7074.8|7078.2|7076.4|7074.5|7072.7|359
1607619600000|2020-12-10 17:00:00|7076.5|7074.7|7079.7|7077.9|7079.8|7078|7076.2|7074.4|296
1607619900000|2020-12-10 17:05:00|7079.9|7078.1|7079.4|7077.6|7080.6|7078.8|7078.5|7076.7|220
1607620200000|2020-12-10 17:10:00|7079.5|7077.7|7080.7|7078.9|7081.6|7079.8|7079.5|7077.7|187
1607620500000|2020-12-10 17:15:00|7081.1|7079.3|7080.1|7078.3|7082.5|7080.7|7079.7|7077.9|228
1607620800000|2020-12-10 17:20:00|7080.2|7078.4|7082.3|7080.5|7082.5|7080.6|7079.4|7077.6|206
1607621100000|2020-12-10 17:25:00|7082.4|7080.6|7082|7080.2|7083.1|7081.3|7081.2|7079.4|163
1607621400000|2020-12-10 17:30:00|7082.4|7080.6|7085.3|7083.5|7085.4|7083.6|7082.2|7080.4|230
1607621700000|2020-12-10 17:35:00|7085.4|7083.6|7084.8|7083|7086.2|7084.4|7083.6|7081.8|222
1607622000000|2020-12-10 17:40:00|7084.7|7082.9|7085.7|7083.9|7086.5|7084.7|7084.6|7082.8|248
1607622300000|2020-12-10 17:45:00|7085.9|7084.1|7086|7084.2|7087.5|7085.7|7085.6|7083.8|232
1607622600000|2020-12-10 17:50:00|7086.1|7084.3|7084.5|7082.7|7086.7|7084.9|7084.5|7082.7|257
1607622900000|2020-12-10 17:55:00|7084.6|7082.8|7084.8|7081.8|7085.6|7083.8|7083.3|7081|282
1607623200000|2020-12-10 18:00:00|7085.1|7082.1|7085|7083.2|7085.7|7083.5|7081.1|7078|364
1607623500000|2020-12-10 18:05:00|7084.9|7083.1|7085.5|7083.7|7087.5|7085.4|7084.5|7082.6|244
1607623800000|2020-12-10 18:10:00|7085.6|7083.8|7088.2|7085.2|7089|7086.7|7084.5|7082.1|206
1607624100000|2020-12-10 18:15:00|7087.9|7086.1|7090.2|7088.4|7090.8|7088.4|7087.5|7085.4|164
1607624400000|2020-12-10 18:20:00|7090.3|7088.5|7087.6|7085.8|7090.4|7088.6|7087.6|7085.8|208
1607624700000|2020-12-10 18:25:00|7087.5|7085.7|7090.2|7088.4|7091.1|7088.9|7087.5|7085.3|214
1607625000000|2020-12-10 18:30:00|7089.9|7088.1|7092|7090.2|7092.5|7090.2|7089.6|7087.8|177
1607625300000|2020-12-10 18:35:00|7091.9|7090.1|7091.1|7089.3|7092.1|7090.2|7090.5|7088.2|178
1607625600000|2020-12-10 18:40:00|7091.2|7089.4|7091.8|7090|7092.3|7090.2|7090.5|7088.4|164
1607625900000|2020-12-10 18:45:00|7092|7090.2|7090.2|7088.4|7093.2|7091.1|7089.7|7087.3|160
1607626200000|2020-12-10 18:50:00|7090.3|7088.5|7089.6|7087.8|7090.6|7088.6|7088.5|7086.1|137
1607626500000|2020-12-10 18:55:00|7089.5|7087.7|7089.5|7087.7|7090.3|7088.3|7088.8|7086.5|127
1607626800000|2020-12-10 19:00:00|7089.4|7087.6|7087.9|7084.9|7090.4|7088.1|7087.2|7084.9|167
1607627100000|2020-12-10 19:05:00|7087|7085.2|7088.2|7086.4|7089.1|7086.8|7086.6|7084.3|159
1607627400000|2020-12-10 19:10:00|7088.4|7086.6|7087.6|7085.8|7088.6|7086.6|7086.6|7084.3|208
1607627700000|2020-12-10 19:15:00|7087.7|7085.9|7087.3|7085.5|7088.1|7085.9|7085.5|7083.1|172
1607628000000|2020-12-10 19:20:00|7087.4|7085.6|7088.5|7086.7|7089.3|7086.9|7086.5|7084.5|183
1607628300000|2020-12-10 19:25:00|7088.4|7086.6|7088.4|7086.6|7089.1|7086.8|7087.5|7085.4|145
1607628600000|2020-12-10 19:30:00|7088.3|7086.5|7091.1|7089.3|7091.8|7089.5|7087.6|7085.2|203
1607628900000|2020-12-10 19:35:00|7091|7089.2|7092.9|7091.1|7093.5|7091.1|7090.2|7087.9|163
1607629200000|2020-12-10 19:40:00|7092.8|7091|7091.2|7089.4|7092.8|7091|7090.9|7088.5|143
1607629500000|2020-12-10 19:45:00|7091.3|7089.5|7092.3|7090.5|7093|7090.7|7090.9|7088.6|167
1607629800000|2020-12-10 19:50:00|7092.2|7090.4|7091|7089.2|7093.2|7090.7|7090.9|7089.1|142
1607630100000|2020-12-10 19:55:00|7090.9|7089.1|7088.3|7086.5|7091.7|7089.4|7087.9|7084.9|248
1607630400000|2020-12-10 20:00:00|7088.9|7085.9|7091|7088|7091.4|7088.9|7088.5|7085.8|201
1607630700000|2020-12-10 20:05:00|7090.9|7087.9|7091|7088|7091.7|7089.3|7088.9|7086.4|153
1607631000000|2020-12-10 20:10:00|7091.1|7088.1|7094.6|7091.6|7095.1|7092.1|7090.6|7088.1|212
1607631300000|2020-12-10 20:15:00|7094.7|7091.7|7096.4|7093.4|7097.1|7094.5|7093.9|7091.7|193
1607631600000|2020-12-10 20:20:00|7096.5|7093.5|7096.9|7093.9|7097.1|7094.5|7095.1|7092.1|139
1607631900000|2020-12-10 20:25:00|7096.6|7093.6|7095.8|7094|7097|7094.5|7094.6|7092.3|136
1607632200000|2020-12-10 20:30:00|7096|7094.2|7095|7093.2|7096.2|7094.4|7094.8|7093|152
1607632500000|2020-12-10 20:35:00|7095.1|7093.3|7096|7094.2|7096.4|7094.6|7095.1|7093.3|129
1607632800000|2020-12-10 20:40:00|7095.9|7094.1|7096.3|7094.5|7097.9|7096.1|7095.8|7093.5|165
1607633100000|2020-12-10 20:45:00|7096.4|7094.6|7097.7|7095.9|7098.6|7096.4|7096.3|7094.5|136
1607633400000|2020-12-10 20:50:00|7097.5|7095.7|7096.2|7094.4|7097.8|7095.8|7095.4|7093.6|106
1607633700000|2020-12-10 20:55:00|7096.1|7094.3|7095.6|7093.8|7097.4|7095.6|7095.4|7093|205
1607634000000|2020-12-10 21:00:00|7095.5|7093.7|7095.2|7093.4|7097|7094.5|7094.5|7092.2|159
1607634300000|2020-12-10 21:05:00|7095.1|7093.3|7095.6|7093.8|7096.4|7094.3|7094.8|7093|102
1607634600000|2020-12-10 21:10:00|7095.5|7093.7|7095.4|7093.6|7096.9|7094.8|7095.2|7092.9|106
1607634900000|2020-12-10 21:15:00|7095.3|7093.5|7096.1|7094.3|7096.7|7094.5|7095.3|7093.4|72
1607635200000|2020-12-10 21:20:00|7096.8|7093.8|7098.1|7095.1|7098.2|7095.8|7095.8|7093.5|87
1607635500000|2020-12-10 21:25:00|7098|7095|7098.8|7095.8|7099|7096.7|7097.3|7095|103
1607635800000|2020-12-10 21:30:00|7098.9|7095.9|7097.9|7094.9|7099.1|7096.6|7097|7094.8|103
1607636100000|2020-12-10 21:35:00|7097.8|7094.8|7100.2|7097.2|7100.2|7097.9|7097.1|7094.7|92
1607636400000|2020-12-10 21:40:00|7100.1|7097.1|7101.1|7098.1|7101.2|7098.9|7099.2|7096.5|102
1607636700000|2020-12-10 21:45:00|7101.2|7098.2|7099.5|7096.5|7101.2|7098.2|7099.3|7096.4|72
1607637000000|2020-12-10 21:50:00|7099.6|7096.6|7100.9|7097.9|7101.2|7098.2|7099.6|7096.6|114
1607637300000|2020-12-10 21:55:00|7100.8|7097.8|7098.4|7095.4|7101.4|7098.4|7098.4|7095.4|144
1607637600000|2020-12-10 22:00:00|7098.7|7095.7|7098.6|7094.6|7099.6|7095.7|7098.3|7094.3|14
1607637900000|2020-12-10 22:05:00|7098|7094|7098|7094|7099.1|7095.1|7097.1|7093.1|128
1607638200000|2020-12-10 22:10:00|7098.1|7094.1|7097.1|7093.1|7099.3|7095.3|7095.2|7091.2|223
1607638500000|2020-12-10 22:15:00|7097.2|7093.2|7098.1|7094.1|7098.8|7094.8|7096.7|7092.7|169
1607638800000|2020-12-10 22:20:00|7098.3|7094.3|7097.5|7093.5|7098.9|7094.9|7096.8|7092.8|92
1607639100000|2020-12-10 22:25:00|7097.4|7093.4|7097.4|7093.4|7098.2|7094.2|7096.6|7092.9|131
1607639400000|2020-12-10 22:30:00|7097.6|7093.8|7097.4|7093.7|7097.9|7094.3|7096.8|7093.3|151
1607639700000|2020-12-10 22:35:00|7097.3|7093.8|7097.3|7093.9|7098|7094.3|7096.9|7093.5|119
1607640000000|2020-12-10 22:40:00|7097|7094|7098.2|7095.2|7098.6|7095.2|7097|7093.8|120
1607640300000|2020-12-10 22:45:00|7097.9|7094.3|7097.6|7093.6|7098.3|7095.3|7097.2|7093.6|156
1607640600000|2020-12-10 22:50:00|7097.7|7093.8|7098.1|7094.4|7098.5|7095.1|7096.6|7093.2|249
1607640900000|2020-12-10 22:55:00|7098.2|7094.7|7095.3|7091.5|7098.3|7094.7|7093.9|7090.6|256
1607641200000|2020-12-10 23:00:00|7095.2|7091.4|7098.1|7095.1|7099.5|7096.5|7094.4|7091.2|189
1607641500000|2020-12-10 23:05:00|7097.5|7094.5|7098.9|7095.9|7100.4|7097.4|7097.4|7094.4|155
1607641800000|2020-12-10 23:10:00|7098.8|7095.8|7099.5|7096.5|7099.8|7096.8|7098.2|7095.2|120
1607642100000|2020-12-10 23:15:00|7099.4|7096.4|7097.4|7094.4|7099.5|7096.5|7096.6|7094.2|165
1607642400000|2020-12-10 23:20:00|7097.5|7094.5|7099.1|7096.1|7099.2|7096.8|7097|7094.5|162
1607642700000|2020-12-10 23:25:00|7099.2|7096.2|7099.1|7097.3|7099.6|7097.6|7098.3|7095.9|114
1607643000000|2020-12-10 23:30:00|7098.9|7097.1|7097.7|7095.9|7100.2|7097.8|7097.5|7095.7|193
1607643300000|2020-12-10 23:35:00|7097.8|7096|7095.9|7094.1|7097.8|7096|7095.5|7093.3|169
1607643600000|2020-12-10 23:40:00|7095.8|7094|7093.3|7091.5|7096.2|7094.1|7092.8|7090.6|206
1607643900000|2020-12-10 23:45:00|7093.4|7091.6|7093.6|7091.8|7094.6|7092.3|7092.8|7090.5|186
1607644200000|2020-12-10 23:50:00|7093.9|7092.1|7095.4|7092.4|7095.4|7093|7092.9|7090.6|199
1607644500000|2020-12-10 23:55:00|7095.3|7092.3|7094|7091|7095.6|7093.2|7093|7090.6|247
1607644800000|2020-12-11 00:00:00|7094.1|7091.1|7097.4|7095.6|7098.2|7096.3|7092.9|7091.1|338
1607645100000|2020-12-11 00:05:00|7097.6|7095.8|7094.5|7092.7|7098.8|7096.8|7094.3|7092.1|272
1607645400000|2020-12-11 00:10:00|7094.4|7092.6|7094.8|7093|7096.8|7094.8|7094.1|7091.6|281
1607645700000|2020-12-11 00:15:00|7094.7|7092.9|7094.7|7092.9|7095.9|7093.8|7093.5|7091.3|316
1607646000000|2020-12-11 00:20:00|7094.6|7092.8|7093|7091.2|7095.3|7092.9|7092.9|7091.1|213
1607646300000|2020-12-11 00:25:00|7092.9|7091.1|7093.2|7090.2|7093.8|7091.3|7092.2|7090.2|172
1607646600000|2020-12-11 00:30:00|7092.5|7090.7|7091.9|7090.1|7093.4|7091|7090.8|7089|165
1607646900000|2020-12-11 00:35:00|7092.3|7090.5|7093.8|7092|7093.9|7092.1|7092.2|7090.4|112
1607647200000|2020-12-11 00:40:00|7093.9|7092.1|7095.8|7094|7096.5|7094.1|7093.9|7091.7|138
1607647500000|2020-12-11 00:45:00|7095.9|7094.1|7094.9|7093.1|7096.5|7094.1|7094.7|7092.5|158
1607647800000|2020-12-11 00:50:00|7094.8|7093|7094.4|7091.4|7095.8|7093.9|7092.2|7090.3|157
1607648100000|2020-12-11 00:55:00|7093.5|7090.5|7094.9|7093.1|7095.1|7093.1|7091.9|7089.1|184
1607648400000|2020-12-11 01:00:00|7094.8|7093|7105.8|7104|7106.6|7104|7094.8|7093|349
1607648700000|2020-12-11 01:05:00|7105.6|7103.8|7109.4|7106.4|7110.6|7107.8|7104.6|7102.6|341
1607649000000|2020-12-11 01:10:00|7108.7|7106.9|7105.3|7102.3|7109.4|7107|7104.2|7102.2|347
1607649300000|2020-12-11 01:15:00|7105.2|7102.2|7106.1|7104.3|7108.1|7105.3|7104.4|7102|295
1607649600000|2020-12-11 01:20:00|7106|7104.2|7110.3|7107.3|7115.3|7112.3|7106|7104.2|399
1607649900000|2020-12-11 01:25:00|7110.4|7107.4|7106.6|7104.8|7110.4|7108.3|7106.6|7104.8|280
1607650200000|2020-12-11 01:30:00|7106.7|7104.9|7106.7|7104.9|7107|7105.2|7104.8|7102.5|314
1607650500000|2020-12-11 01:35:00|7106.6|7104.8|7104.1|7102.3|7107.5|7105.5|7104|7102.2|197
1607650800000|2020-12-11 01:40:00|7104|7102.2|7105.7|7103.9|7106.3|7104.2|7104|7102.2|207
1607651100000|2020-12-11 01:45:00|7105.8|7104|7105.2|7103.4|7106.6|7104.7|7104.4|7102.6|211
1607651400000|2020-12-11 01:50:00|7105.1|7103.3|7106.9|7105.1|7107|7105.2|7103.9|7102.1|270
1607651700000|2020-12-11 01:55:00|7107|7105.2|7104.2|7102.4|7110|7108|7101.7|7099.3|434
1607652000000|2020-12-11 02:00:00|7104.1|7102.3|7101.9|7100.1|7104.4|7102.3|7100.5|7098|335
1607652300000|2020-12-11 02:05:00|7102|7100.2|7104.1|7102.3|7104.5|7102.6|7100.8|7098.4|338
1607652600000|2020-12-11 02:10:00|7104.2|7102.4|7104.4|7101.4|7104.6|7102.6|7102.7|7100.4|181
1607652900000|2020-12-11 02:15:00|7104.3|7101.3|7104.4|7101.4|7104.8|7102.4|7102.7|7100.3|279
1607653200000|2020-12-11 02:20:00|7104.5|7101.5|7105.5|7102.5|7105.5|7103.1|7103.9|7101.4|289
1607653500000|2020-12-11 02:25:00|7104.8|7103|7107.5|7104.5|7108.1|7105.9|7104.8|7102.4|242
1607653800000|2020-12-11 02:30:00|7107.3|7104.3|7105.7|7103.9|7107.3|7105|7103.8|7101.6|279
1607654100000|2020-12-11 02:35:00|7105.6|7103.8|7103.2|7101.4|7105.6|7103.8|7103.1|7100.7|184
1607654400000|2020-12-11 02:40:00|7103.3|7101.5|7102.8|7101|7103.6|7101.5|7100.7|7098.2|281
1607654700000|2020-12-11 02:45:00|7102.9|7101.1|7103.5|7100.5|7103.8|7101.6|7101.5|7099.3|182
1607655000000|2020-12-11 02:50:00|7103.4|7100.4|7103|7101.2|7103.5|7101.2|7100.8|7098.4|223
1607655300000|2020-12-11 02:55:00|7102.9|7101.1|7107.5|7104.5|7107.8|7105.6|7102.9|7100.5|271
1607655600000|2020-12-11 03:00:00|7107.4|7104.4|7104.3|7101.3|7109|7106.6|7103.6|7101.3|278
1607655900000|2020-12-11 03:05:00|7104.2|7101.2|7101.2|7098.2|7104.2|7102|7100.3|7098.1|254
1607656200000|2020-12-11 03:10:00|7101.3|7098.3|7098.5|7095.5|7102.6|7100|7098.2|7095.5|284
1607656500000|2020-12-11 03:15:00|7098.6|7096.7|7102.9|7101.1|7103.7|7101.4|7098.4|7095.7|243
1607656800000|2020-12-11 03:20:00|7103|7101.2|7104|7102.2|7105.3|7102.6|7101.8|7099.4|278
1607657100000|2020-12-11 03:25:00|7104.7|7101.7|7109|7106|7109.5|7107.3|7104|7101.6|285
1607657400000|2020-12-11 03:30:00|7108.2|7106.4|7104.3|7102.5|7108.7|7106.5|7103.6|7101.8|218
1607657700000|2020-12-11 03:35:00|7104.4|7102.6|7103.1|7101.3|7104.5|7102.6|7102.7|7100.3|156
1607658000000|2020-12-11 03:40:00|7103.3|7101.5|7104.9|7103.1|7105.4|7103.2|7102.7|7100.3|267
1607658300000|2020-12-11 03:45:00|7104.8|7103|7105.9|7102.9|7106.7|7104.8|7104.5|7102.2|199
1607658600000|2020-12-11 03:50:00|7105.8|7102.8|7100.8|7099|7105.8|7103.2|7100.8|7098.9|211
1607658900000|2020-12-11 03:55:00|7101.5|7098.5|7103.9|7102.1|7104.9|7103.1|7100.9|7098.4|171
1607659200000|2020-12-11 04:00:00|7104|7102.2|7104.2|7102.4|7104.8|7103|7102.2|7100.3|155
1607659500000|2020-12-11 04:05:00|7104.8|7103|7109.1|7107.3|7111.3|7108.6|7104.3|7102.3|212
1607659800000|2020-12-11 04:10:00|7109|7107.2|7108|7106.2|7110.2|7107.9|7107.9|7105.3|204
1607660100000|2020-12-11 04:15:00|7108.1|7106.3|7108.9|7107.1|7109.2|7107.3|7107.8|7105.4|104
1607660400000|2020-12-11 04:20:00|7108.6|7106.8|7106.1|7104.3|7109.4|7106.9|7105.3|7103.5|142
1607660700000|2020-12-11 04:25:00|7106.8|7103.8|7106.7|7104.9|7107.4|7105.2|7105.7|7103.4|144
1607661000000|2020-12-11 04:30:00|7106.8|7105|7106.9|7105.1|7107.8|7105.8|7106|7103.6|121
1607661300000|2020-12-11 04:35:00|7106.8|7105|7105.8|7104|7107.5|7105.1|7105.6|7103.4|116
1607661600000|2020-12-11 04:40:00|7105.9|7104.1|7104.5|7102.7|7106.5|7104.1|7102.9|7100.5|133
1607661900000|2020-12-11 04:45:00|7104.6|7102.8|7103.3|7100.3|7104.9|7102.8|7102.5|7100.2|149
1607662200000|2020-12-11 04:50:00|7103.4|7100.4|7101.6|7099.8|7103.4|7100.9|7101.1|7099.3|128
1607662500000|2020-12-11 04:55:00|7101.5|7099.7|7099.8|7098|7101.6|7099.8|7099.7|7097.3|111
1607662800000|2020-12-11 05:00:00|7099.9|7098.1|7100.8|7099|7103.5|7100.9|7099.8|7097.4|240
1607663100000|2020-12-11 05:05:00|7101.5|7098.5|7097.8|7096|7101.5|7099|7097.6|7095.3|175
1607663400000|2020-12-11 05:10:00|7098.5|7095.5|7097.8|7096|7098.7|7096.3|7097|7094.4|168
1607663700000|2020-12-11 05:15:00|7098.5|7095.5|7097.5|7094.5|7098.8|7096.3|7096.8|7094.3|167
1607664000000|2020-12-11 05:20:00|7096.7|7094.9|7094.9|7093.1|7097.7|7095.2|7094.7|7092.4|121
1607664300000|2020-12-11 05:25:00|7094.8|7093|7095.8|7092.8|7096.5|7094.3|7094.3|7092.3|144
1607664600000|2020-12-11 05:30:00|7095.4|7093.6|7095.8|7092.8|7096.7|7094.3|7095.2|7092.7|139
1607664900000|2020-12-11 05:35:00|7095.9|7092.9|7098.5|7095.5|7098.6|7095.9|7095.1|7092.4|174
1607665200000|2020-12-11 05:40:00|7098.4|7095.4|7099.5|7096.5|7099.8|7097.4|7097.4|7095.1|195
1607665500000|2020-12-11 05:45:00|7098.3|7096.9|7099.5|7096.5|7100.7|7098.2|7098.3|7096.3|207
1607665800000|2020-12-11 05:50:00|7099.6|7096.6|7103.6|7100.6|7103.8|7101.4|7098.8|7096.5|234
1607666100000|2020-12-11 05:55:00|7103.7|7100.7|7100.8|7099|7104.4|7102.2|7100.3|7098.2|268
1607666400000|2020-12-11 06:00:00|7100.9|7099.1|7102|7100.2|7103.1|7100.9|7100|7097.6|261
1607666700000|2020-12-11 06:05:00|7101.9|7100.1|7101.4|7098.4|7102.7|7100.1|7100.3|7098.3|209
1607667000000|2020-12-11 06:10:00|7100.9|7099.1|7101.6|7098.6|7101.8|7099.4|7100.8|7098.3|164
1607667300000|2020-12-11 06:15:00|7101.7|7098.7|7102|7100.2|7102.7|7100.3|7100.8|7098.5|126
1607667600000|2020-12-11 06:20:00|7102.7|7099.7|7104.2|7102.4|7104.7|7102.5|7101.6|7099.4|154
1607667900000|2020-12-11 06:25:00|7104.8|7101.8|7105.8|7102.8|7106.2|7103.6|7103.4|7100.7|204
1607668200000|2020-12-11 06:30:00|7105.9|7102.9|7104.6|7102.8|7105.9|7103.4|7104.4|7102|147
1607668500000|2020-12-11 06:35:00|7105.4|7102.4|7102.8|7101|7105.8|7103.5|7102.2|7099.7|140
1607668800000|2020-12-11 06:40:00|7102.9|7101.1|7103.5|7100.5|7103.7|7101.2|7101.7|7099.3|128
1607669100000|2020-12-11 06:45:00|7103.6|7100.6|7103|7101.2|7103.9|7101.5|7102.2|7100.4|106
1607669400000|2020-12-11 06:50:00|7102.9|7101.1|7102.4|7100.6|7104.8|7102.3|7102.4|7100.4|129
1607669700000|2020-12-11 06:55:00|7102.6|7100.8|7102.6|7099.6|7103.6|7101.3|7102|7099.5|105
1607670000000|2020-12-11 07:00:00|7102.7|7099.7|7100.9|7099.1|7103.8|7101.2|7100.9|7098.6|186
1607670300000|2020-12-11 07:05:00|7100.8|7099|7104.3|7101.3|7105.3|7102.6|7100.2|7098|264
1607670600000|2020-12-11 07:10:00|7104.2|7101.2|7106.8|7103.8|7106.8|7104.4|7104.1|7101.2|249
1607670900000|2020-12-11 07:15:00|7106.6|7103.6|7105.8|7104|7107.7|7105|7104.7|7102.5|231
1607671200000|2020-12-11 07:20:00|7105.7|7103.9|7105.5|7103.7|7106.6|7104.2|7104.3|7102.2|191
1607671500000|2020-12-11 07:25:00|7105.4|7103.6|7105.1|7102.1|7105.9|7104.1|7103.7|7101.2|213
1607671800000|2020-12-11 07:30:00|7105.2|7102.2|7102.3|7100.5|7105.7|7103.3|7101.3|7099.3|289
1607672100000|2020-12-11 07:35:00|7102.2|7100.4|7100.7|7097.7|7102.8|7100.7|7099.5|7097.4|262
1607672400000|2020-12-11 07:40:00|7100.6|7097.6|7098.7|7096.9|7100.8|7098.7|7098|7095.4|313
1607672700000|2020-12-11 07:45:00|7098.8|7097|7099.7|7096.7|7099.9|7097.4|7097.9|7095.6|244
1607673000000|2020-12-11 07:50:00|7099.6|7096.6|7098.2|7096.4|7101.4|7099.1|7097|7094.7|317
1607673300000|2020-12-11 07:55:00|7098.3|7096.5|7097.2|7095.4|7099.3|7097.5|7095.2|7092.7|290
1607673600000|2020-12-11 08:00:00|7097|7095.2|7098.1|7096.3|7100.6|7098.4|7096|7093.7|362
1607673900000|2020-12-11 08:05:00|7098|7096.2|7093.8|7092|7098.2|7096.3|7093.1|7091.3|338
1607674200000|2020-12-11 08:10:00|7093.9|7092.1|7091.2|7089.4|7096|7093.6|7090.8|7088.5|417
1607674500000|2020-12-11 08:15:00|7091.3|7089.5|7085.9|7084.1|7092.7|7090.2|7085.8|7083.4|383
1607674800000|2020-12-11 08:20:00|7086|7084.2|7084.8|7083|7090.1|7088.3|7083.3|7081.2|422
1607675100000|2020-12-11 08:25:00|7085|7083.2|7082.2|7080.4|7085.3|7083.3|7081.2|7078.9|393
1607675400000|2020-12-11 08:30:00|7082.1|7080.3|7082|7080.2|7083.6|7081.3|7079.7|7077.5|407
1607675700000|2020-12-11 08:35:00|7082.1|7080.3|7078.1|7076.3|7082.8|7081|7077.9|7076.1|402
1607676000000|2020-12-11 08:40:00|7078|7076.2|7085.1|7083.3|7085.5|7083.7|7077.5|7075.6|369
1607676300000|2020-12-11 08:45:00|7085|7083.2|7079.5|7077.7|7085.6|7083.3|7079.4|7077.6|318
1607676600000|2020-12-11 08:50:00|7079.1|7077.3|7077|7075.2|7079.7|7077.9|7076.9|7075.1|331
1607676900000|2020-12-11 08:55:00|7077.1|7075.3|7083.3|7081.5|7083.9|7081.9|7075.1|7072.7|395
1607677200000|2020-12-11 09:00:00|7083.2|7081.4|7085.6|7083.8|7087.7|7085.5|7082.8|7081|406
1607677500000|2020-12-11 09:05:00|7085.9|7084.1|7084.1|7082.3|7087.1|7085.3|7083.1|7081.2|326
1607677800000|2020-12-11 09:10:00|7084|7082.2|7086.2|7084.4|7089.1|7087.3|7084|7082.2|325
1607678100000|2020-12-11 09:15:00|7086.1|7084.3|7093.3|7091.5|7093.6|7091.8|7085.6|7083.7|409
1607678400000|2020-12-11 09:20:00|7093.2|7091.4|7090.1|7088.3|7093.2|7091.4|7089.7|7087.8|273
1607678700000|2020-12-11 09:25:00|7090|7088.2|7087.7|7085.9|7090.9|7089.1|7087.1|7084.8|340
1607679000000|2020-12-11 09:30:00|7087.5|7085.7|7087.8|7086|7090.9|7088.7|7087.4|7084.8|323
1607679300000|2020-12-11 09:35:00|7087.7|7085.9|7092.3|7090.5|7092.4|7090.6|7087.5|7085.2|327
1607679600000|2020-12-11 09:40:00|7092.2|7090.4|7090.5|7088.7|7092.8|7090.5|7089.2|7086.9|323
1607679900000|2020-12-11 09:45:00|7090.6|7088.8|7090.3|7087.3|7092.9|7090.6|7088.7|7086.9|303
1607680200000|2020-12-11 09:50:00|7089.8|7088|7086.2|7084.4|7089.9|7088|7085.7|7083.8|297
1607680500000|2020-12-11 09:55:00|7086.1|7084.3|7086.5|7084.7|7087.1|7085.1|7083|7081.2|402
1607680800000|2020-12-11 10:00:00|7086.4|7084.6|7089.1|7087.3|7089.2|7087.4|7084.4|7082.6|374
1607681100000|2020-12-11 10:05:00|7089.2|7087.4|7089.7|7087.9|7090.9|7088.5|7088|7086.2|259
1607681400000|2020-12-11 10:10:00|7089.8|7088|7088.4|7086.6|7090.5|7088.3|7087.7|7085.6|355
1607681700000|2020-12-11 10:15:00|7088.3|7086.5|7092.5|7090.7|7093.6|7091.8|7088.1|7086.3|266
1607682000000|2020-12-11 10:20:00|7092.6|7090.8|7095.4|7093.6|7095.4|7093.6|7091.4|7089.2|305
1607682300000|2020-12-11 10:25:00|7095.3|7093.5|7095.5|7093.7|7098.7|7096.4|7095.2|7093.1|272
1607682600000|2020-12-11 10:30:00|7095.6|7093.8|7089.5|7087.7|7097.8|7095.4|7089.4|7087.6|343
1607682900000|2020-12-11 10:35:00|7089.6|7087.8|7085.4|7083.6|7090.1|7088.3|7085.4|7083.6|318
1607683200000|2020-12-11 10:40:00|7085.3|7083.5|7085.9|7084.1|7086.9|7085.1|7084.4|7082.5|248
1607683500000|2020-12-11 10:45:00|7085.7|7083.9|7086.4|7084.6|7087.8|7085.4|7084.3|7082.4|275
1607683800000|2020-12-11 10:50:00|7086.2|7084.4|7085.3|7083.5|7089.1|7086.7|7085.3|7083.3|232
1607684100000|2020-12-11 10:55:00|7085.2|7083.4|7080.7|7078.9|7085.8|7083.5|7080.4|7078.2|305
1607684400000|2020-12-11 11:00:00|7080.4|7078.6|7084.5|7081.5|7084.5|7082.1|7079.2|7077.2|300
1607684700000|2020-12-11 11:05:00|7083.7|7081.9|7081.9|7078.9|7084.1|7081.9|7078.2|7075.9|394
1607685000000|2020-12-11 11:10:00|7081.8|7078.8|7080|7078.2|7082.4|7080.4|7079.7|7077.9|337
1607685300000|2020-12-11 11:15:00|7080.1|7078.3|7078.4|7076.6|7080.8|7078.5|7078.2|7075.8|352
1607685600000|2020-12-11 11:20:00|7078.5|7076.7|7079.6|7077.8|7081.2|7078.7|7076.3|7074.5|288
1607685900000|2020-12-11 11:25:00|7080.3|7077.3|7080.4|7078.6|7082.1|7080.3|7079.3|7077.2|387
1607686200000|2020-12-11 11:30:00|7079.6|7077.8|7082.8|7081|7083.9|7082.1|7079.6|7077.2|298
1607686500000|2020-12-11 11:35:00|7083|7081.2|7083.5|7081.7|7084.8|7082.4|7080.2|7078.4|262
1607686800000|2020-12-11 11:40:00|7083.4|7081.6|7081.4|7079.6|7084.7|7082.4|7079.5|7077.1|270
1607687100000|2020-12-11 11:45:00|7081.5|7079.7|7082|7080.2|7083.4|7081.6|7081.3|7079.4|307
1607687400000|2020-12-11 11:50:00|7082.2|7080.4|7082.8|7081|7085.3|7082.9|7082|7079.8|342
1607687700000|2020-12-11 11:55:00|7082.9|7081.1|7086.1|7084.3|7086.5|7084.7|7082.8|7080.4|367
1607688000000|2020-12-11 12:00:00|7086.2|7084.4|7085.2|7083.4|7088.5|7086.7|7084.3|7082.5|304
1607688300000|2020-12-11 12:05:00|7084.9|7083.1|7084.1|7082.3|7086.4|7084.6|7083.9|7081.8|259
1607688600000|2020-12-11 12:10:00|7084.2|7082.4|7084.3|7082.5|7084.8|7083|7083.1|7080.8|195
1607688900000|2020-12-11 12:15:00|7084.4|7082.6|7086.4|7084.6|7086.7|7084.9|7083.5|7081.7|224
1607689200000|2020-12-11 12:20:00|7086.3|7084.5|7085.1|7083.3|7087.3|7085.3|7083.7|7081.9|260
1607689500000|2020-12-11 12:25:00|7085|7083.2|7086.4|7084.6|7087.5|7085.7|7084.8|7083|250
1607689800000|2020-12-11 12:30:00|7086.7|7084.9|7083.2|7081.4|7088.1|7085.9|7083.1|7081.3|284
1607690100000|2020-12-11 12:35:00|7083.3|7081.5|7087.2|7085.4|7087.2|7085.4|7083|7081.2|250
1607690400000|2020-12-11 12:40:00|7087.1|7085.3|7085.4|7083.6|7087.6|7085.8|7084.6|7082.8|249
1607690700000|2020-12-11 12:45:00|7085.5|7083.7|7088.6|7086.8|7089.7|7087.9|7085.5|7083.7|303
1607691000000|2020-12-11 12:50:00|7088.5|7086.7|7088.1|7086.3|7091.3|7089.5|7087.3|7085.5|275
1607691300000|2020-12-11 12:55:00|7088|7086.2|7089.8|7088|7089.9|7088.1|7087.7|7085.9|245
1607691600000|2020-12-11 13:00:00|7089.7|7087.9|7090.3|7088.5|7091.8|7090|7089.4|7087.6|327
1607691900000|2020-12-11 13:05:00|7090.2|7088.4|7093.2|7091.4|7094.8|7093|7089.5|7087.7|336
1607692200000|2020-12-11 13:10:00|7093.3|7091.5|7092.9|7091.1|7093.3|7091.5|7089.7|7087.5|366
1607692500000|2020-12-11 13:15:00|7092.6|7090.8|7090.6|7088.8|7092.8|7091|7090.4|7088.6|313
1607692800000|2020-12-11 13:20:00|7090.5|7088.7|7086.8|7085|7090.6|7088.8|7086.2|7084.4|375
1607693100000|2020-12-11 13:25:00|7087.1|7085.3|7088.6|7085.6|7089.4|7087.5|7087|7084.7|237
1607693400000|2020-12-11 13:30:00|7089.1|7086.1|7087.4|7085.6|7091.1|7089.3|7087.1|7085.3|335
1607693700000|2020-12-11 13:35:00|7087.3|7085.5|7089|7087.2|7089.2|7087.4|7085.5|7083.7|265
1607694000000|2020-12-11 13:40:00|7089.1|7087.3|7090.6|7088.8|7092.8|7091|7088.8|7087|285
1607694300000|2020-12-11 13:45:00|7090.7|7088.9|7091.9|7090.1|7094.8|7093|7090.6|7088.8|281
1607694600000|2020-12-11 13:50:00|7092|7090.2|7090|7088.2|7092.2|7090.4|7087.3|7085.5|277
1607694900000|2020-12-11 13:55:00|7090.1|7088.3|7090.7|7088.9|7092.3|7090.5|7088.8|7087|279
1607695200000|2020-12-11 14:00:00|7090.4|7088.6|7088.4|7086.6|7090.9|7089.1|7087.2|7085.4|294
1607695500000|2020-12-11 14:05:00|7088.5|7086.7|7089.2|7087.4|7089.2|7087.4|7086.6|7084.8|263
1607695800000|2020-12-11 14:10:00|7089.1|7087.3|7091|7089.2|7091.4|7089.6|7089.1|7087.3|206
1607696100000|2020-12-11 14:15:00|7091.1|7089.3|7091.5|7089.7|7093.8|7091.4|7089.9|7088.1|362
1607696400000|2020-12-11 14:20:00|7091.6|7089.8|7093.1|7091.3|7095.1|7093.3|7091.6|7089.8|325
1607696700000|2020-12-11 14:25:00|7093|7091.2|7089.5|7087.7|7093|7091.2|7089|7086.7|272
1607697000000|2020-12-11 14:30:00|7089.3|7087.5|7087.3|7085.5|7090.6|7088.8|7086.1|7084.3|388
1607697300000|2020-12-11 14:35:00|7087.2|7085.4|7086|7084.2|7089.5|7087.4|7085.9|7084.1|330
1607697600000|2020-12-11 14:40:00|7086.1|7084.3|7082.4|7080.6|7086.6|7084.7|7082.2|7080.4|433
1607697900000|2020-12-11 14:45:00|7082.3|7080.5|7085.8|7084|7086.7|7084.4|7081.6|7079.8|380
1607698200000|2020-12-11 14:50:00|7085.4|7083.6|7087.7|7085.9|7087.7|7085.9|7084.1|7081.8|369
1607698500000|2020-12-11 14:55:00|7087.6|7085.8|7084.5|7081.5|7088.8|7086.3|7083.7|7081.4|308
1607698800000|2020-12-11 15:00:00|7084.4|7081.4|7082.2|7080.4|7086.4|7084.6|7081.8|7080|337
1607699100000|2020-12-11 15:05:00|7082.3|7080.5|7083.9|7082.1|7085.6|7083.6|7081.5|7079.7|351
1607699400000|2020-12-11 15:10:00|7083.8|7082|7088.1|7086.3|7088.5|7086.7|7082.6|7080.6|390
1607699700000|2020-12-11 15:15:00|7088.2|7086.4|7088.1|7086.3|7088.6|7086.7|7085.1|7083.3|344
1607700000000|2020-12-11 15:20:00|7087.9|7086.1|7089.2|7087.4|7092|7090.2|7086.2|7084.4|355
1607700300000|2020-12-11 15:25:00|7089.3|7087.5|7089|7087.2|7090.6|7088.8|7088.1|7086.3|324
1607700600000|2020-12-11 15:30:00|7088.9|7087.1|7088|7086.2|7090|7088.2|7087.9|7086.1|303
1607700900000|2020-12-11 15:35:00|7087.9|7086.1|7086|7084.2|7087.9|7086.1|7083.9|7081.6|307
1607701200000|2020-12-11 15:40:00|7085.9|7084.1|7086.2|7084.4|7087.2|7085.4|7084.2|7082.4|347
1607701500000|2020-12-11 15:45:00|7086.3|7084.5|7082.8|7081|7087.1|7085.3|7082.5|7080.7|331
1607701800000|2020-12-11 15:50:00|7082.9|7081.1|7080.9|7079.1|7083.4|7081.6|7080.1|7078.3|291
1607702100000|2020-12-11 15:55:00|7081|7079.2|7082.1|7080.3|7083.7|7081.9|7078.4|7076.6|387
1607702400000|2020-12-11 16:00:00|7082.2|7080.4|7080.8|7079|7084.3|7082.5|7080.5|7078.7|333
1607702700000|2020-12-11 16:05:00|7080.7|7078.9|7083.9|7082.1|7085.1|7083.3|7080.3|7078.5|240
1607703000000|2020-12-11 16:10:00|7084|7082.2|7088|7086.2|7088|7086.2|7083.7|7081.9|196
1607703300000|2020-12-11 16:15:00|7087.9|7086.1|7089.8|7088|7089.9|7088.1|7087|7085.2|261
1607703600000|2020-12-11 16:20:00|7089.7|7087.9|7087.4|7085.6|7091.9|7090.1|7086.7|7084.6|249
1607703900000|2020-12-11 16:25:00|7087.5|7085.7|7085.6|7083.8|7088.5|7086.7|7085.6|7083.8|213
1607704200000|2020-12-11 16:30:00|7085.5|7083.7|7084.9|7083.1|7086|7084.2|7084|7082.2|242
1607704500000|2020-12-11 16:35:00|7085|7083.2|7083.9|7082.1|7085.2|7083.4|7083.5|7081.7|193
1607704800000|2020-12-11 16:40:00|7084|7082.2|7084.8|7083|7086.9|7085.1|7083.9|7082.1|239
1607705100000|2020-12-11 16:45:00|7084.9|7083.1|7086.2|7084.4|7086.3|7084.5|7083.3|7081.5|203
1607705400000|2020-12-11 16:50:00|7085.9|7084.1|7085.1|7083.3|7086.9|7085.1|7085|7083.2|223
1607705700000|2020-12-11 16:55:00|7085.3|7083.5|7084.8|7083|7085.5|7083.7|7083.3|7081.3|231
1607706000000|2020-12-11 17:00:00|7084.9|7083.1|7082.7|7080.9|7085.4|7083.2|7082.6|7080.5|234
1607706300000|2020-12-11 17:05:00|7082.6|7080.8|7082.8|7081|7083.6|7081.8|7081.6|7079.8|187
1607706600000|2020-12-11 17:10:00|7082.7|7080.9|7081.8|7080|7083.2|7081.4|7080.7|7078.9|173
1607706900000|2020-12-11 17:15:00|7081.7|7079.9|7080.3|7078.5|7082.1|7080.3|7080|7078.2|159
1607707200000|2020-12-11 17:20:00|7080.2|7078.4|7081.8|7080|7082|7080.2|7079.7|7077.9|225
1607707500000|2020-12-11 17:25:00|7081.9|7080.1|7081|7079.2|7082.1|7080.3|7079.9|7077.7|163
1607707800000|2020-12-11 17:30:00|7080.9|7079.1|7079.4|7077.6|7081|7079.2|7079.4|7077.6|161
1607708100000|2020-12-11 17:35:00|7079.5|7077.7|7078.6|7076.8|7081|7079.2|7078.6|7076.3|175
1607708400000|2020-12-11 17:40:00|7078.7|7076.9|7078.9|7077.1|7079.9|7078.1|7078|7076.2|201
1607708700000|2020-12-11 17:45:00|7079|7077.2|7081.4|7079.6|7081.7|7079.9|7078.4|7076.6|218
1607709000000|2020-12-11 17:50:00|7081.3|7079.5|7080.7|7078.9|7081.8|7080|7080.7|7078.9|101
1607709300000|2020-12-11 17:55:00|7080.8|7079|7081.3|7079.5|7081.8|7080|7079.6|7077.8|180
1607709600000|2020-12-11 18:00:00|7081.2|7079.4|7078.3|7075.3|7081.7|7079.5|7077.5|7075.1|199
1607709900000|2020-12-11 18:05:00|7078.1|7075.1|7078.4|7075.4|7078.5|7075.9|7077.2|7074.9|86
1607710200000|2020-12-11 18:10:00|7078.5|7075.5|7079.3|7076.3|7079.5|7077.1|7077.7|7075.2|79
1607710500000|2020-12-11 18:15:00|7079.4|7076.4|7078.7|7076.9|7080.6|7078.6|7078.6|7076.2|92
1607710800000|2020-12-11 18:20:00|7078.8|7077|7079.5|7076.5|7080|7077.2|7077.9|7076.1|92
1607711100000|2020-12-11 18:25:00|7079.4|7076.4|7080.4|7077.4|7080.6|7078.1|7078.6|7076.2|118
1607711400000|2020-12-11 18:30:00|7080.5|7077.5|7080.3|7077.3|7081.5|7079.1|7079.6|7077.2|144
1607711700000|2020-12-11 18:35:00|7080.4|7077.4|7081.5|7078.5|7081.6|7079.2|7079.9|7077.3|84
1607712000000|2020-12-11 18:40:00|7081.4|7078.4|7081.4|7079.6|7083.5|7080.9|7081|7078.3|144
1607712300000|2020-12-11 18:45:00|7081.3|7079.5|7080.7|7078.9|7081.5|7079.5|7080|7077.8|137
1607712600000|2020-12-11 18:50:00|7080.8|7079|7082.9|7081.1|7083.1|7081.1|7080.7|7078.4|97
1607712900000|2020-12-11 18:55:00|7082.8|7081|7085.6|7082.6|7085.7|7083.2|7082.8|7080.4|143
1607713200000|2020-12-11 19:00:00|7085.5|7082.5|7083.2|7081.4|7086.1|7083.6|7083.2|7080.8|163
1607713500000|2020-12-11 19:05:00|7084|7081|7085.6|7082.6|7085.7|7083.2|7083|7080.8|139
1607713800000|2020-12-11 19:10:00|7085.7|7082.7|7085.3|7082.3|7086.5|7083.6|7084.1|7081.5|139
1607714100000|2020-12-11 19:15:00|7085.2|7082.2|7084.6|7082.8|7085.6|7083.2|7084|7081.5|123
1607714400000|2020-12-11 19:20:00|7084.5|7082.7|7086.4|7083.4|7086.9|7084.5|7084.4|7082.2|140
1607714700000|2020-12-11 19:25:00|7086.5|7083.5|7086.5|7083.5|7086.6|7084.2|7084.9|7082.5|121
1607715000000|2020-12-11 19:30:00|7086.4|7083.4|7088.2|7085.2|7088.3|7085.6|7085.7|7083.3|149
1607715300000|2020-12-11 19:35:00|7088.3|7085.3|7085.5|7083.7|7088.3|7085.3|7084.9|7083.1|118
1607715600000|2020-12-11 19:40:00|7085.6|7083.8|7087.6|7084.6|7088.2|7085.7|7085.3|7082.9|197
1607715900000|2020-12-11 19:45:00|7087.7|7084.7|7088.7|7085.7|7089.4|7087|7087|7084.5|165
1607716200000|2020-12-11 19:50:00|7088|7086.2|7087.1|7085.3|7088.5|7086.3|7086.9|7084.5|110
1607716500000|2020-12-11 19:55:00|7087.4|7085.6|7084.6|7082.8|7087.9|7085.6|7084.6|7082.8|176
1607716800000|2020-12-11 20:00:00|7084.8|7083|7084.9|7083.1|7085.9|7083.4|7083.5|7081.4|106
1607717100000|2020-12-11 20:05:00|7084.8|7083|7086.5|7083.5|7086.7|7084.3|7084.2|7082.1|113
1607717400000|2020-12-11 20:10:00|7086.6|7083.6|7086.5|7083.5|7086.8|7084.5|7085.9|7083.2|93
1607717700000|2020-12-11 20:15:00|7086.6|7083.6|7087.5|7084.5|7088.2|7085.4|7086.4|7083.4|87
1607718000000|2020-12-11 20:20:00|7087.6|7084.6|7086.4|7083.4|7087.6|7084.6|7085.2|7083.1|102
1607718300000|2020-12-11 20:25:00|7086.5|7083.5|7084.1|7082.3|7086.5|7083.6|7084|7081.6|136
1607718600000|2020-12-11 20:30:00|7084.2|7082.4|7083.9|7080.9|7084.9|7082.6|7083.3|7080.6|147
1607718900000|2020-12-11 20:35:00|7084|7081|7084.1|7081.1|7084.7|7082.3|7083|7080.5|149
1607719200000|2020-12-11 20:40:00|7084.2|7081.2|7083.3|7080.3|7084.8|7081.8|7082.1|7080|115
1607719500000|2020-12-11 20:45:00|7083.4|7080.4|7082.6|7079.6|7084|7081.8|7081.1|7078.8|209
1607719800000|2020-12-11 20:50:00|7082.7|7079.7|7083.7|7080.7|7083.8|7080.8|7082|7079.4|110
1607720100000|2020-12-11 20:55:00|7083.8|7080.8|7087.9|7084.9|7087.9|7084.9|7083.1|7080.7|154
1607720400000|2020-12-11 21:00:00|7087.8|7084.8|7087.6|7084.6|7088.9|7085.9|7087.2|7084.4|174
1607720700000|2020-12-11 21:05:00|7087.9|7084.9|7087.5|7084.5|7088.6|7085.6|7086.2|7083.6|165
1607721000000|2020-12-11 21:10:00|7087.6|7084.6|7088.7|7085.7|7089|7086.4|7087.4|7084.4|107
1607721300000|2020-12-11 21:15:00|7088.8|7085.8|7088.8|7085.8|7088.9|7085.9|7088.5|7085.5|89
1607721600000|2020-12-11 21:20:00|7088.7|7085.7|7088.2|7086.4|7089|7086.5|7088.1|7085.6|81
1607721900000|2020-12-11 21:25:00|7088.6|7085.6|7088.6|7085.6|7088.9|7085.9|7088.6|7085.6|65
1607722200000|2020-12-11 21:30:00|7088.7|7085.7|7088.6|7085.6|7088.9|7085.9|7088.5|7085.5|54
1607722500000|2020-12-11 21:35:00|7088.7|7085.7|7088.7|7085.7|7088.9|7085.9|7088.6|7085.6|54
1607722800000|2020-12-11 21:40:00|7088.8|7085.8|7088.7|7085.7|7089|7086|7088.3|7085.3|102
1607723100000|2020-12-11 21:45:00|7088.6|7085.6|7087.5|7084.5|7090.7|7087.7|7085.8|7081.9|249
1607723400000|2020-12-11 21:50:00|7087.6|7084.6|7090.8|7087.8|7091.4|7088.4|7087.1|7084.1|219
1607723700000|2020-12-11 21:55:00|7090.7|7087.7|7089.1|7085.1|7090.9|7087.7|7088.7|7084.7|139
1607893200000|2020-12-13 21:00:00|7098.4|7088.4|7099.5|7089.5|7103.8|7093.8|7097.8|7087.8|56
1607893500000|2020-12-13 21:05:00|7099.1|7089.1|7096.8|7086.8|7100|7090|7096|7086|25
1607893800000|2020-12-13 21:10:00|7096.4|7086.4|7094.8|7084.8|7099.4|7090.4|7094.8|7084.8|43
1607894100000|2020-12-13 21:15:00|7094.6|7084.6|7096.4|7086.4|7096.8|7086.8|7094.6|7084.6|35
1607894400000|2020-12-13 21:20:00|7096|7086|7099.1|7089.1|7102.2|7092.2|7096|7086|45
1607894700000|2020-12-13 21:25:00|7099|7089|7099|7089|7099.4|7089.4|7098.6|7088.6|25
1607895000000|2020-12-13 21:30:00|7098.9|7088.9|7105.8|7099.3|7110.4|7100.4|7098.6|7088.6|38
1607895300000|2020-12-13 21:35:00|7107.4|7100.2|7105.7|7097.3|7111.4|7101.4|7104.8|7097.3|37
1607895600000|2020-12-13 21:40:00|7104.8|7098.2|7111.2|7101.2|7111.6|7101.6|7104.8|7097.3|10
1607895900000|2020-12-13 21:45:00|7111|7101|7105.7|7098.1|7111|7101.3|7100.5|7096.5|81
1607896200000|2020-12-13 21:50:00|7105.6|7097.9|7104.1|7099.1|7105.7|7099.5|7103.5|7097.4|22
1607896500000|2020-12-13 21:55:00|7103.9|7099.3|7104.6|7097.3|7107|7101.5|7103.7|7097.3|49
1607896800000|2020-12-13 22:00:00|7104.8|7098.2|7105.6|7100.1|7107.7|7101.1|7104.5|7097.3|82
1607897100000|2020-12-13 22:05:00|7105.3|7099.7|7104.4|7098|7105.9|7100.8|7103.6|7097.3|173
1607897400000|2020-12-13 22:10:00|7104.3|7097.9|7102.3|7098.3|7104.7|7099.1|7100.3|7096.1|251
1607897700000|2020-12-13 22:15:00|7102.2|7098.2|7102|7098|7102.5|7098.5|7101.5|7097.7|109
1607898000000|2020-12-13 22:20:00|7101.9|7097.9|7102.8|7098.8|7103.2|7099.2|7101.6|7097.8|97
1607898300000|2020-12-13 22:25:00|7102.9|7098.9|7103.1|7099.1|7103.3|7099.3|7102.4|7098.4|93
1607898600000|2020-12-13 22:30:00|7103.3|7099.3|7102.4|7098.4|7103.3|7099.3|7101.5|7097.5|98
1607898900000|2020-12-13 22:35:00|7102.5|7098.5|7102.7|7098.7|7102.8|7098.8|7102.2|7098.2|106
1607899200000|2020-12-13 22:40:00|7102.8|7098.8|7094.9|7090.9|7103.1|7099.1|7094.6|7090.6|176
1607899500000|2020-12-13 22:45:00|7094.8|7090.8|7096.3|7092.3|7096.7|7092.7|7094.7|7090.7|132
1607899800000|2020-12-13 22:50:00|7097.1|7093.1|7097.6|7093.6|7101.1|7097.1|7096.9|7092.9|193
1607900100000|2020-12-13 22:55:00|7097.7|7093.7|7095.9|7091.9|7097.9|7093.9|7095.3|7091.3|113
1607900400000|2020-12-13 23:00:00|7095.8|7091.8|7099.9|7096.9|7100|7097|7093.8|7089.8|324
1607900700000|2020-12-13 23:05:00|7099.8|7096.8|7102.9|7099.9|7103|7100|7098.5|7095.5|168
1607901000000|2020-12-13 23:10:00|7102.8|7099.8|7103.5|7100.5|7104.4|7101.4|7102.4|7099.4|189
1607901300000|2020-12-13 23:15:00|7103.6|7100.6|7103.5|7100.5|7104.5|7101.5|7103.3|7100.3|214
1607901600000|2020-12-13 23:20:00|7103.4|7100.4|7101.7|7098.7|7104.6|7101.9|7101.2|7098.6|244
1607901900000|2020-12-13 23:25:00|7101.6|7098.6|7102.2|7099.2|7103.4|7100.4|7101|7098.4|228
1607902200000|2020-12-13 23:30:00|7102.1|7099.1|7099.4|7097.6|7102.6|7100|7098.9|7096.4|256
1607902500000|2020-12-13 23:35:00|7099.5|7097.7|7100.7|7097.7|7100.9|7098.3|7098.9|7096.5|169
1607902800000|2020-12-13 23:40:00|7100.6|7097.6|7099.3|7096.3|7100.8|7098.3|7097.8|7095.3|147
1607903100000|2020-12-13 23:45:00|7098.9|7097.1|7099.6|7096.6|7099.7|7097.1|7098|7095.5|113
1607903400000|2020-12-13 23:50:00|7099.7|7096.7|7099.7|7096.7|7100.5|7098|7098.9|7096.2|205
1607903700000|2020-12-13 23:55:00|7099.6|7096.6|7099.4|7096.4|7100.6|7097.6|7098.4|7095.7|163
1607904000000|2020-12-14 00:00:00|7099.6|7096.6|7097.5|7094.5|7100.5|7098.2|7096.8|7094.5|237
1607904300000|2020-12-14 00:05:00|7096.8|7095|7095.8|7094|7096.9|7095.1|7092.7|7090.3|205
1607904600000|2020-12-14 00:10:00|7095.9|7094.1|7098.2|7095.2|7098.2|7095.8|7094.4|7092.6|242
1607904900000|2020-12-14 00:15:00|7097.6|7095.8|7099.1|7096.1|7099.5|7097.3|7096.8|7095|259
1607905200000|2020-12-14 00:20:00|7098.5|7096.7|7098.5|7096.7|7099.4|7097|7097.9|7095.5|218
1607905500000|2020-12-14 00:25:00|7098.7|7096.9|7093.1|7091.3|7099|7097.2|7093|7090.5|278
1607905800000|2020-12-14 00:30:00|7093.2|7091.4|7094|7092.2|7095.4|7093.6|7093.2|7091|185
1607906100000|2020-12-14 00:35:00|7093.9|7092.1|7090.5|7088.7|7094.5|7092.2|7090.3|7087.8|188
1607906400000|2020-12-14 00:40:00|7090.7|7088.9|7089|7087.2|7091.2|7089|7088.7|7086.3|199
1607906700000|2020-12-14 00:45:00|7089.1|7087.3|7090.6|7088.8|7091.4|7089|7089.1|7086.9|206
1607907000000|2020-12-14 00:50:00|7090.5|7088.7|7083.8|7080.8|7091.5|7089.3|7083.2|7080.5|369
1607907300000|2020-12-14 00:55:00|7083.7|7080.7|7083.4|7081.6|7085.1|7083.3|7079.5|7077.1|445
1607907600000|2020-12-14 01:00:00|7084|7081|7087.1|7085.3|7088.2|7086.4|7082.9|7080.9|290
1607907900000|2020-12-14 01:05:00|7087.2|7085.4|7087.6|7085.8|7089.5|7087.1|7087|7085.2|218
1607908200000|2020-12-14 01:10:00|7087.7|7085.9|7090.7|7087.7|7091.6|7089.3|7087|7084.8|238
1607908500000|2020-12-14 01:15:00|7090.6|7087.6|7091.8|7090|7093.6|7091.2|7089.8|7087.5|236
1607908800000|2020-12-14 01:20:00|7091.7|7089.9|7091.7|7088.7|7093.2|7091.2|7091.1|7088.5|161
1607909100000|2020-12-14 01:25:00|7091.6|7088.6|7089.9|7086.9|7091.7|7089.2|7088.2|7086|215
1607909400000|2020-12-14 01:30:00|7090|7087|7091.7|7089.9|7092.1|7090.2|7088.9|7086.4|242
1607909700000|2020-12-14 01:35:00|7091.8|7090|7090.7|7088.9|7091.8|7090|7089.9|7088|203
1607910000000|2020-12-14 01:40:00|7090.6|7088.8|7091.7|7089.9|7091.8|7090|7089.6|7087.2|225
1607910300000|2020-12-14 01:45:00|7091.6|7089.8|7091.5|7089.7|7091.9|7089.9|7089.8|7087.4|170
1607910600000|2020-12-14 01:50:00|7091.4|7089.6|7091.1|7089.3|7093.8|7091.8|7091|7089.2|192
1607910900000|2020-12-14 01:55:00|7091|7089.2|7090.4|7088.6|7092.9|7090.6|7089.7|7087.4|204
1607911200000|2020-12-14 02:00:00|7090.3|7088.5|7088.7|7086.9|7090.6|7088.8|7088.7|7086.9|201
1607911500000|2020-12-14 02:05:00|7088.8|7087|7091.5|7088.5|7091.5|7089.5|7088.7|7086.9|169
1607911800000|2020-12-14 02:10:00|7091.3|7088.3|7092.6|7090.8|7095|7092.9|7090.8|7088.3|300
1607912100000|2020-12-14 02:15:00|7092.1|7090.3|7091.1|7089.3|7095.1|7092.8|7091.1|7089.1|206
1607912400000|2020-12-14 02:20:00|7091.2|7089.4|7091.6|7089.8|7092.6|7090.1|7090.6|7088.8|167
1607912700000|2020-12-14 02:25:00|7091.5|7089.7|7091.3|7088.3|7092.4|7090|7090.8|7088.2|145
1607913000000|2020-12-14 02:30:00|7091.4|7088.4|7090.2|7088.4|7091.9|7089.8|7089.1|7087.1|201
1607913300000|2020-12-14 02:35:00|7090.3|7088.5|7087.9|7086.1|7090.5|7088.7|7087.7|7085.4|181
1607913600000|2020-12-14 02:40:00|7087.8|7086|7090.3|7088.5|7090.6|7088.8|7087.8|7085.3|151
1607913900000|2020-12-14 02:45:00|7090.2|7088.4|7092|7090.2|7092.3|7090.5|7090.2|7088.4|149
1607914200000|2020-12-14 02:50:00|7091.9|7090.1|7092.2|7090.4|7092.7|7090.9|7091.3|7089.5|209
1607914500000|2020-12-14 02:55:00|7092.3|7090.5|7092.4|7090.6|7093.5|7091.7|7091.5|7089.7|173
1607914800000|2020-12-14 03:00:00|7092.6|7090.8|7092.9|7091.1|7094.5|7092.2|7092.4|7090.1|150
1607915100000|2020-12-14 03:05:00|7092.8|7091|7093.5|7091.7|7094|7092.2|7090.8|7088.9|208
1607915400000|2020-12-14 03:10:00|7093.1|7091.3|7091.9|7090.1|7093.1|7091.3|7090.8|7088.9|179
1607915700000|2020-12-14 03:15:00|7092.9|7089.9|7094.3|7092.5|7095|7092.5|7091.5|7089.1|227
1607916000000|2020-12-14 03:20:00|7095|7092|7096.1|7093.1|7096.2|7093.8|7092.2|7090.4|221
1607916300000|2020-12-14 03:25:00|7096|7093|7094|7092.2|7096.4|7094.2|7093.6|7091.3|147
1607916600000|2020-12-14 03:30:00|7094.1|7092.3|7095.4|7092.4|7095.8|7094|7093.9|7091.5|167
1607916900000|2020-12-14 03:35:00|7095.5|7092.5|7094.5|7091.5|7095.6|7092.7|7092.8|7090.5|150
1607917200000|2020-12-14 03:40:00|7094.6|7091.6|7093.4|7091.6|7094.9|7093.1|7092.7|7090.5|146
1607917500000|2020-12-14 03:45:00|7093.5|7091.7|7093.6|7091.8|7094.3|7092.2|7092.7|7090.4|165
1607917800000|2020-12-14 03:50:00|7093.7|7091.9|7093.9|7092.1|7094.5|7092.6|7093.6|7091.2|134
1607918100000|2020-12-14 03:55:00|7093.8|7092|7092.9|7091.1|7094.5|7092.2|7092.8|7090.5|126
1607918400000|2020-12-14 04:00:00|7092.8|7091|7093.4|7090.4|7094.8|7093|7092.7|7090.3|137
1607918700000|2020-12-14 04:05:00|7092.7|7090.9|7090.9|7089.1|7092.9|7091.1|7090.8|7088.3|121
1607919000000|2020-12-14 04:10:00|7091|7089.2|7090.3|7087.3|7091|7089.2|7089.7|7087.3|110
1607919300000|2020-12-14 04:15:00|7090.4|7087.4|7088.7|7086.9|7090.6|7088.4|7088.6|7086.8|114
1607919600000|2020-12-14 04:20:00|7088.6|7086.8|7088.8|7087|7089.5|7087.6|7088.6|7086.5|133
1607919900000|2020-12-14 04:25:00|7088.7|7086.9|7087.6|7085.8|7088.9|7087.1|7087.5|7085.7|121
1607920200000|2020-12-14 04:30:00|7087.4|7085.6|7086.8|7085|7087.7|7085.9|7086.7|7084.3|148
1607920500000|2020-12-14 04:35:00|7086.9|7085.1|7085.8|7084|7087.6|7085.8|7085.5|7083.7|173
1607920800000|2020-12-14 04:40:00|7085.7|7083.9|7087.5|7085.7|7087.6|7085.8|7085.7|7083.8|172
1607921100000|2020-12-14 04:45:00|7087.6|7085.8|7086.9|7085.1|7088.3|7086.5|7086.7|7084.9|93
1607921400000|2020-12-14 04:50:00|7086.8|7085|7087.3|7085.5|7087.7|7085.9|7086.8|7085|105
1607921700000|2020-12-14 04:55:00|7087.4|7085.6|7086.7|7084.9|7087.6|7085.6|7085.6|7083.8|134
1607922000000|2020-12-14 05:00:00|7086.8|7085|7085.7|7083.9|7087.3|7085.5|7085.6|7083.8|123
1607922300000|2020-12-14 05:05:00|7085.6|7083.8|7083.6|7081.8|7085.7|7083.9|7083.1|7081|159
1607922600000|2020-12-14 05:10:00|7083.7|7081.9|7085.2|7083.4|7085.3|7083.5|7083|7081.2|165
1607922900000|2020-12-14 05:15:00|7085.3|7083.5|7086.6|7084.8|7087|7085.2|7084.9|7083.1|140
1607923200000|2020-12-14 05:20:00|7086.7|7084.9|7085.8|7084|7086.8|7085|7085.6|7083.6|129
1607923500000|2020-12-14 05:25:00|7085.7|7083.9|7085.8|7084|7086.9|7085|7085.6|7083.8|132
1607923800000|2020-12-14 05:30:00|7085.9|7084.1|7087|7085.2|7088.2|7086.4|7085.8|7084|175
1607924100000|2020-12-14 05:35:00|7086.9|7085.1|7087|7085.2|7087.8|7086|7086.7|7084.9|137
1607924400000|2020-12-14 05:40:00|7087.1|7085.3|7087.9|7086.1|7088.2|7086.4|7086.9|7085.1|102
1607924700000|2020-12-14 05:45:00|7088|7086.2|7089|7087.2|7089.4|7087.6|7087.8|7086|159
1607925000000|2020-12-14 05:50:00|7088.9|7087.1|7091.1|7089.3|7091.6|7089.8|7088.6|7086.8|179
1607925300000|2020-12-14 05:55:00|7091.2|7089.4|7090.3|7088.5|7091.8|7090|7089.4|7087.6|239
1607925600000|2020-12-14 06:00:00|7090.8|7089|7092.8|7091|7092.9|7091.1|7090.3|7088|213
1607925900000|2020-12-14 06:05:00|7092.7|7090.9|7093|7091.2|7093.2|7091.4|7092|7090|230
1607926200000|2020-12-14 06:10:00|7092.8|7091|7092.6|7090.8|7093.8|7092|7092.6|7090.8|132
1607926500000|2020-12-14 06:15:00|7092.7|7090.9|7093.2|7091.4|7094.2|7092|7092.7|7090.7|161
1607926800000|2020-12-14 06:20:00|7093.3|7091.5|7093.7|7091.9|7094|7092.1|7093|7090.9|142
1607927100000|2020-12-14 06:25:00|7093.6|7091.8|7094|7092.2|7095.4|7093.6|7093.5|7091.6|250
1607927400000|2020-12-14 06:30:00|7094.4|7092.6|7094.8|7091.8|7095.4|7093.1|7093.4|7091.3|225
1607927700000|2020-12-14 06:35:00|7094.7|7091.7|7094.1|7092.3|7095.1|7093.1|7093.8|7091.4|196
1607928000000|2020-12-14 06:40:00|7094|7092.2|7093.8|7092|7094.5|7092.3|7093|7090.4|139
1607928300000|2020-12-14 06:45:00|7093.7|7091.9|7095.1|7093.3|7096.1|7093.7|7093.3|7090.8|174
1607928600000|2020-12-14 06:50:00|7095.3|7093.5|7095.3|7093.5|7095.8|7093.7|7094.6|7092.4|133
1607928900000|2020-12-14 06:55:00|7095|7093.2|7096.2|7093.2|7097.2|7094.9|7094.1|7091.6|232
1607929200000|2020-12-14 07:00:00|7096.4|7093.4|7095.1|7093.3|7096.6|7093.8|7093.8|7091.5|270
1607929500000|2020-12-14 07:05:00|7095|7093.2|7096|7094.2|7096.7|7094.3|7095|7092.4|163
1607929800000|2020-12-14 07:10:00|7095.9|7094.1|7095|7093.2|7096.7|7094.3|7093.9|7091.6|192
1607930100000|2020-12-14 07:15:00|7095.1|7093.3|7096.9|7095.1|7097.6|7095.5|7095|7093.2|207
1607930400000|2020-12-14 07:20:00|7097|7095.2|7098.1|7096.3|7098.9|7097.1|7096.4|7094.4|211
1607930700000|2020-12-14 07:25:00|7098|7096.2|7098.9|7097.1|7099.6|7097.8|7097.8|7096|171
1607931000000|2020-12-14 07:30:00|7099|7097.2|7100.1|7098.3|7101.2|7099.4|7098.9|7097.1|200
1607931300000|2020-12-14 07:35:00|7100.2|7098.4|7102.7|7099.7|7103.2|7100.8|7099.9|7098.1|301
1607931600000|2020-12-14 07:40:00|7102.8|7099.8|7102.6|7100.8|7102.9|7101|7101.3|7099.3|262
1607931900000|2020-12-14 07:45:00|7102.7|7100.9|7103.9|7100.9|7104.9|7102.6|7102.4|7100.6|247
1607932200000|2020-12-14 07:50:00|7103.8|7100.8|7100.8|7099|7103.9|7101.9|7098.8|7097|277
1607932500000|2020-12-14 07:55:00|7100.9|7099.1|7101.8|7100|7103.6|7101.8|7100.9|7098.5|327
1607932800000|2020-12-14 08:00:00|7101.9|7100.1|7104.8|7103|7107.5|7105.7|7101.8|7100|331
1607933100000|2020-12-14 08:05:00|7104.9|7103.1|7105.1|7103.3|7105.2|7103.4|7101.4|7099.6|294
1607933400000|2020-12-14 08:10:00|7105|7103.2|7107.9|7106.1|7108.3|7106.5|7103.8|7102|309
1607933700000|2020-12-14 08:15:00|7108|7106.2|7106.9|7105.1|7110.1|7108.3|7105.2|7103.4|337
1607934000000|2020-12-14 08:20:00|7106.8|7105|7105.1|7103.3|7106.9|7105.1|7103.7|7101.9|289
1607934300000|2020-12-14 08:25:00|7105.2|7103.4|7102.8|7101|7106|7104.2|7101.4|7099.6|292
1607934600000|2020-12-14 08:30:00|7102.9|7101.1|7101.3|7099.5|7104.5|7102.7|7100.7|7098.9|263
1607934900000|2020-12-14 08:35:00|7101.2|7099.4|7103|7101.2|7103|7101.2|7100|7098.2|273
1607935200000|2020-12-14 08:40:00|7103.4|7101.6|7103.8|7102|7104.5|7102.7|7101.3|7099.5|301
1607935500000|2020-12-14 08:45:00|7103.9|7102.1|7106.5|7104.7|7106.8|7105|7102.2|7100.4|240
1607935800000|2020-12-14 08:50:00|7106.4|7104.6|7106|7104.2|7107.1|7105.3|7105.2|7102.7|201
1607936100000|2020-12-14 08:55:00|7106.1|7104.3|7106.6|7104.8|7107.3|7105.5|7103.5|7101.7|272
1607936400000|2020-12-14 09:00:00|7106.5|7104.7|7109.2|7107.4|7110.8|7108.5|7106.4|7104.6|308
1607936700000|2020-12-14 09:05:00|7109.9|7106.9|7108.1|7106.3|7111.2|7108.8|7107.9|7105.6|217
1607937000000|2020-12-14 09:10:00|7108|7106.2|7108.2|7106.4|7110.6|7108.4|7107.3|7105.5|244
1607937300000|2020-12-14 09:15:00|7108.7|7106.9|7109.4|7107.6|7110.2|7108.4|7108.1|7106.3|238
1607937600000|2020-12-14 09:20:00|7109.6|7107.8|7108.9|7107.1|7111.5|7109.3|7108.3|7106.5|227
1607937900000|2020-12-14 09:25:00|7108.8|7107|7107.8|7106|7109.2|7107.4|7106.8|7104.5|257
1607938200000|2020-12-14 09:30:00|7107.9|7106.1|7109.9|7108.1|7112.3|7110.4|7107.7|7105.9|284
1607938500000|2020-12-14 09:35:00|7110|7108.2|7111.8|7110|7112.8|7110.7|7109.7|7107.5|277
1607938800000|2020-12-14 09:40:00|7111.7|7109.9|7114.6|7111.6|7114.6|7112.1|7111|7108.7|256
1607939100000|2020-12-14 09:45:00|7114.1|7112.3|7112.5|7110.7|7114.7|7112.3|7112.3|7109.9|202
1607939400000|2020-12-14 09:50:00|7113.2|7110.2|7111.5|7109.7|7113.6|7111.1|7110.8|7109|289
1607939700000|2020-12-14 09:55:00|7111.6|7109.8|7114|7112.2|7114.8|7112.5|7111.5|7109.7|219
1607940000000|2020-12-14 10:00:00|7114.1|7112.3|7116.1|7114.3|7116.6|7114.3|7112.6|7110.6|267
1607940300000|2020-12-14 10:05:00|7116|7114.2|7119.1|7117.3|7120.7|7118.5|7115.9|7114.1|288
1607940600000|2020-12-14 10:10:00|7119.2|7117.4|7119.7|7116.7|7121.6|7119.4|7118.5|7115.5|292
1607940900000|2020-12-14 10:15:00|7119|7117.2|7116.6|7113.6|7119.5|7117.2|7115.8|7113.5|263
1607941200000|2020-12-14 10:20:00|7117|7114|7112.8|7111|7117|7115.2|7112.5|7110.7|278
1607941500000|2020-12-14 10:25:00|7112.7|7110.9|7110.8|7109|7113|7111.2|7110.5|7108.4|229
1607941800000|2020-12-14 10:30:00|7110.7|7108.9|7109.9|7108.1|7111.8|7110|7109.5|7107.4|237
1607942100000|2020-12-14 10:35:00|7110|7108.2|7112|7110.2|7112.8|7110.4|7109.8|7108|226
1607942400000|2020-12-14 10:40:00|7112.1|7110.3|7108.3|7106.5|7112.2|7110.4|7108.1|7105.6|232
1607942700000|2020-12-14 10:45:00|7108.4|7106.6|7107|7105.2|7108.8|7106.9|7106.6|7104.3|214
1607943000000|2020-12-14 10:50:00|7106.9|7105.1|7108.4|7105.4|7108.5|7106|7105.9|7103.4|180
1607943300000|2020-12-14 10:55:00|7108.5|7105.5|7110.8|7109|7111.5|7109.1|7107.9|7105.2|229
1607943600000|2020-12-14 11:00:00|7110.4|7108.6|7111.9|7110.1|7113.7|7111.9|7110.1|7108.3|302
1607943900000|2020-12-14 11:05:00|7112|7110.2|7108.9|7107.1|7112.2|7110.4|7108.7|7106.3|237
1607944200000|2020-12-14 11:10:00|7108.8|7107|7109.4|7107.6|7109.6|7107.8|7108.2|7106.1|187
1607944500000|2020-12-14 11:15:00|7109.3|7107.5|7109.4|7106.4|7109.7|7107.7|7108.6|7106.4|140
1607944800000|2020-12-14 11:20:00|7108.8|7107|7110.9|7109.1|7112.4|7110.2|7108.7|7106.9|207
1607945100000|2020-12-14 11:25:00|7111|7109.2|7113.4|7110.4|7113.4|7111.1|7110.8|7108.4|192
1607945400000|2020-12-14 11:30:00|7113.5|7110.5|7113.2|7111.4|7113.5|7111.4|7111.6|7109.4|160
1607945700000|2020-12-14 11:35:00|7113.1|7111.3|7111.8|7110|7113.6|7111.8|7111.8|7109.5|157
1607946000000|2020-12-14 11:40:00|7112.3|7110.5|7115.4|7112.4|7115.5|7113.1|7112.3|7110.5|158
1607946300000|2020-12-14 11:45:00|7115.5|7112.5|7115.4|7112.4|7115.9|7114.1|7114.3|7112.3|160
1607946600000|2020-12-14 11:50:00|7115.3|7112.3|7111.7|7109.9|7115.5|7113.7|7111.7|7109.5|166
1607946900000|2020-12-14 11:55:00|7111.6|7109.8|7111.4|7109.6|7112.6|7110.8|7110.2|7108.4|219
1607947200000|2020-12-14 12:00:00|7111.7|7109.9|7109.7|7107.9|7113.7|7111.9|7109.6|7107.8|217
1607947500000|2020-12-14 12:05:00|7109.8|7108|7110|7108.2|7111.2|7109.4|7108.9|7107.1|193
1607947800000|2020-12-14 12:10:00|7109.9|7108.1|7109.8|7108|7110.7|7108.9|7108.1|7106.3|203
1607948100000|2020-12-14 12:15:00|7109.9|7108.1|7110.2|7108.4|7110.7|7108.9|7109.1|7107.3|178
1607948400000|2020-12-14 12:20:00|7110.1|7108.3|7109.6|7107.8|7110.9|7109.1|7109.5|7107.4|176
1607948700000|2020-12-14 12:25:00|7109.7|7107.9|7110.9|7109.1|7111.5|7109.7|7109.5|7107.4|163
1607949000000|2020-12-14 12:30:00|7111|7109.2|7112|7110.2|7112.3|7110.5|7110.7|7108.9|169
1607949300000|2020-12-14 12:35:00|7111.9|7110.1|7117|7115.2|7118|7116.2|7111.7|7109.9|302
1607949600000|2020-12-14 12:40:00|7117.2|7115.4|7117|7115.2|7117.6|7115.6|7114.8|7113|345
1607949900000|2020-12-14 12:45:00|7116.9|7115.1|7114|7112.2|7117.2|7115.4|7114|7112.2|210
1607950200000|2020-12-14 12:50:00|7114.1|7112.3|7115.6|7113.8|7115.7|7113.9|7113.9|7112.1|178
1607950500000|2020-12-14 12:55:00|7115.7|7113.9|7114|7112.2|7115.7|7113.9|7113.2|7111.4|206
1607950800000|2020-12-14 13:00:00|7114.1|7112.3|7112.8|7111|7114.7|7112.9|7112.2|7110.4|311
1607951100000|2020-12-14 13:05:00|7112.7|7110.9|7112|7110.2|7113.8|7112|7111.2|7109.4|201
1607951400000|2020-12-14 13:10:00|7112.1|7110.3|7112.9|7111.1|7113.9|7112.1|7111.1|7109.3|195
1607951700000|2020-12-14 13:15:00|7113|7111.2|7114.9|7113.1|7115.1|7113.3|7112.3|7110.5|279
1607952000000|2020-12-14 13:20:00|7115|7113.2|7113.7|7111.9|7115.1|7113.3|7112.7|7110.9|264
1607952300000|2020-12-14 13:25:00|7113.6|7111.8|7112.1|7110.3|7114.1|7112.3|7110.6|7108.8|196
1607952600000|2020-12-14 13:30:00|7112.5|7110.7|7111.7|7109.9|7112.6|7110.8|7109.6|7107.8|200
1607952900000|2020-12-14 13:35:00|7111.6|7109.8|7108.7|7106.9|7112.7|7110.9|7108.5|7106.7|222
1607953200000|2020-12-14 13:40:00|7108.8|7107|7109|7107.2|7109.5|7107.7|7107.5|7105.7|255
1607953500000|2020-12-14 13:45:00|7109.2|7107.4|7110.7|7108.9|7113.6|7111.8|7109.2|7107.4|259
1607953800000|2020-12-14 13:50:00|7110.8|7109|7113.5|7111.7|7113.8|7112|7110.5|7108.7|252
1607954100000|2020-12-14 13:55:00|7113.6|7111.8|7115.3|7113.5|7116.5|7114.7|7113.3|7111.5|269
1607954400000|2020-12-14 14:00:00|7115|7113.2|7117.3|7115.5|7118|7116.2|7113.6|7111.8|323
1607954700000|2020-12-14 14:05:00|7117.7|7115.9|7116.9|7115.1|7118.6|7116.8|7116.5|7114.7|245
1607955000000|2020-12-14 14:10:00|7117|7115.2|7117.8|7116|7119.4|7117.6|7117|7115.2|245
1607955300000|2020-12-14 14:15:00|7117.9|7116.1|7114.8|7113|7118.6|7116.8|7114.4|7112.6|278
1607955600000|2020-12-14 14:20:00|7114.9|7113.1|7114.7|7112.9|7115.2|7113.4|7113.2|7111.4|239
1607955900000|2020-12-14 14:25:00|7114.6|7112.8|7114.4|7112.6|7116.4|7114.6|7113.8|7112|236
1607956200000|2020-12-14 14:30:00|7114.5|7112.7|7118|7116.2|7118.2|7116.4|7112.4|7110.6|337
1607956500000|2020-12-14 14:35:00|7118.1|7116.3|7119.5|7117.7|7119.6|7117.8|7114|7112.2|260
1607956800000|2020-12-14 14:40:00|7119.1|7117.3|7114.8|7113|7119.1|7117.3|7113.6|7111.8|272
1607957100000|2020-12-14 14:45:00|7114.7|7112.9|7112.9|7111.1|7115.6|7113.8|7112.3|7110.5|338
1607957400000|2020-12-14 14:50:00|7112.8|7111|7112|7110.2|7114.1|7112.3|7110.7|7108.9|373
1607957700000|2020-12-14 14:55:00|7111.9|7110.1|7116.6|7114.8|7117.1|7115.3|7110.9|7109.1|368
1607958000000|2020-12-14 15:00:00|7116.4|7114.6|7116.6|7114.8|7117.4|7115.6|7114.4|7112.6|379
1607958300000|2020-12-14 15:05:00|7116.3|7114.5|7107.9|7106.1|7116.6|7114.8|7107.5|7105.7|393
1607958600000|2020-12-14 15:10:00|7107.8|7106|7106.6|7104.8|7109.3|7107.5|7104.6|7102.8|470
1607958900000|2020-12-14 15:15:00|7106.5|7104.7|7102.4|7100.6|7106.5|7104.7|7102.1|7100.3|520
1607959200000|2020-12-14 15:20:00|7102.2|7100.4|7102.3|7100.5|7103.1|7101.3|7099.6|7097.8|377
1607959500000|2020-12-14 15:25:00|7102.4|7100.6|7104.8|7103|7104.8|7103|7100.6|7098.8|343
1607959800000|2020-12-14 15:30:00|7104.5|7102.7|7102.6|7100.8|7104.8|7103|7101.6|7099.8|296
1607960100000|2020-12-14 15:35:00|7102.7|7100.9|7100|7098.2|7103.4|7101.6|7099.9|7098.1|303
1607960400000|2020-12-14 15:40:00|7100.3|7098.5|7096.4|7094.6|7100.4|7098.6|7096|7094.2|324
1607960700000|2020-12-14 15:45:00|7096.1|7094.3|7094.7|7092.9|7098.5|7096.3|7092.9|7091.1|392
1607961000000|2020-12-14 15:50:00|7094.8|7093|7095|7093.2|7096.7|7094.9|7091.8|7090|347
1607961300000|2020-12-14 15:55:00|7094.8|7093|7084.8|7083|7094.9|7093.1|7083.6|7081.8|448
1607961600000|2020-12-14 16:00:00|7084.9|7083.1|7085.9|7084.1|7087.2|7085.4|7083.6|7081.8|325
1607961900000|2020-12-14 16:05:00|7085.8|7084|7083.9|7082.1|7086.1|7084.3|7083.9|7082.1|252
1607962200000|2020-12-14 16:10:00|7084|7082.2|7086.9|7085.1|7087|7085.2|7083.7|7081.9|225
1607962500000|2020-12-14 16:15:00|7087|7085.2|7087.9|7086.1|7088|7086.2|7085.9|7084.1|206
1607962800000|2020-12-14 16:20:00|7087.8|7086|7087.7|7085.9|7088|7086.2|7085.9|7084.1|189
1607963100000|2020-12-14 16:25:00|7087.8|7086|7081.5|7079.7|7087.8|7086|7081.5|7079.7|276
1607963400000|2020-12-14 16:30:00|7081.6|7079.8|7081.2|7079.4|7081.9|7080.1|7077.5|7075.7|352
1607963700000|2020-12-14 16:35:00|7081.3|7079.5|7080.4|7078.6|7083.5|7081.7|7080.4|7078.6|209
1607964000000|2020-12-14 16:40:00|7080.5|7078.7|7080.7|7078.9|7081.9|7080.1|7079|7077.2|244
1607964300000|2020-12-14 16:45:00|7080.8|7079|7082.2|7080.4|7082.4|7080.6|7079.7|7077.9|214
1607964600000|2020-12-14 16:50:00|7082.3|7080.5|7082|7080.2|7082.8|7081|7081|7079.2|224
1607964900000|2020-12-14 16:55:00|7081.9|7080.1|7079.9|7078.1|7081.9|7080.1|7079.8|7078|209
1607965200000|2020-12-14 17:00:00|7079.8|7078|7082.4|7080.6|7083.2|7081.4|7079.4|7077.6|266
1607965500000|2020-12-14 17:05:00|7082.5|7080.7|7087.9|7084.9|7087.9|7084.9|7082.3|7080.5|208
1607965800000|2020-12-14 17:10:00|7087.3|7085.5|7087.3|7085.5|7089.1|7087.3|7086.7|7084.9|202
1607966100000|2020-12-14 17:15:00|7087.1|7085.3|7085.9|7084.1|7088.6|7086.8|7085.9|7084.1|273
1607966400000|2020-12-14 17:20:00|7086|7084.2|7086.9|7085.1|7087.3|7085.5|7085|7083.2|293
1607966700000|2020-12-14 17:25:00|7087|7085.2|7088.1|7086.3|7088.8|7087|7085.7|7083.9|212
1607967000000|2020-12-14 17:30:00|7088.2|7086.4|7088.1|7086.3|7088.8|7087|7087|7085.2|199
1607967300000|2020-12-14 17:35:00|7088.3|7086.5|7087.1|7085.3|7089.6|7087.8|7086.8|7085|212
1607967600000|2020-12-14 17:40:00|7087.2|7085.4|7086.4|7084.6|7087.2|7085.4|7085.4|7083.6|212
1607967900000|2020-12-14 17:45:00|7086.5|7084.7|7086.9|7085.1|7088.1|7086.3|7086.1|7084.3|155
1607968200000|2020-12-14 17:50:00|7087|7085.2|7089.2|7087.4|7089.3|7087.5|7086.9|7085.1|142
1607968500000|2020-12-14 17:55:00|7089.1|7087.3|7090.1|7087.1|7090.1|7087.8|7087.8|7085.5|165
1607968800000|2020-12-14 18:00:00|7090|7087|7091.4|7089.6|7092.4|7090.3|7089.6|7087|161
1607969100000|2020-12-14 18:05:00|7091.5|7089.7|7087.3|7085.5|7091.5|7089.7|7086.9|7084.6|185
1607969400000|2020-12-14 18:10:00|7087.2|7085.4|7087.9|7086.1|7088.7|7086.9|7086.7|7084.7|132
1607969700000|2020-12-14 18:15:00|7088|7086.2|7087.9|7086.1|7088.5|7086.3|7087|7084.6|113
1607970000000|2020-12-14 18:20:00|7088|7086.2|7087|7085.2|7088.7|7086.4|7087|7084.6|87
1607970300000|2020-12-14 18:25:00|7087.1|7085.3|7086.6|7083.6|7087.6|7085.8|7085.9|7083.6|119
1607970600000|2020-12-14 18:30:00|7085.9|7084.1|7087.3|7085.5|7088|7086.2|7085.8|7083.6|92
1607970900000|2020-12-14 18:35:00|7087.2|7085.4|7087.8|7086|7088|7086.2|7087|7084.6|80
1607971200000|2020-12-14 18:40:00|7087.9|7086.1|7085.8|7084|7088.8|7087|7085.8|7084|103
1607971500000|2020-12-14 18:45:00|7085.9|7084.1|7083.2|7081.4|7085.9|7084.1|7081.9|7080.1|158
1607971800000|2020-12-14 18:50:00|7083.8|7080.8|7084.7|7081.7|7084.9|7082.5|7082.8|7080.5|116
1607972100000|2020-12-14 18:55:00|7084.8|7081.8|7085.5|7083.7|7086.2|7083.8|7084|7081.7|142
1607972400000|2020-12-14 19:00:00|7085.6|7083.8|7087.2|7085.4|7088.3|7086|7085.1|7082.8|183
1607972700000|2020-12-14 19:05:00|7087.4|7085.6|7088.1|7086.3|7089.5|7087.6|7087.4|7085.4|152
1607973000000|2020-12-14 19:10:00|7088|7086.2|7087.2|7085.4|7089.9|7087.4|7087|7085.2|109
1607973300000|2020-12-14 19:15:00|7087|7085.2|7087.2|7085.4|7087.9|7085.5|7086|7083.5|137
1607973600000|2020-12-14 19:20:00|7087.1|7085.3|7089|7087.2|7089|7087.2|7087|7084.7|101
1607973900000|2020-12-14 19:25:00|7088.9|7087.1|7088|7086.2|7090.1|7088.3|7088|7085.6|125
1607974200000|2020-12-14 19:30:00|7087.7|7085.9|7086.7|7084.9|7090.8|7088.9|7086.6|7084.8|152
1607974500000|2020-12-14 19:35:00|7087.2|7084.2|7088.1|7086.3|7088.2|7086.4|7086.3|7084.2|154
1607974800000|2020-12-14 19:40:00|7088.2|7086.4|7089.1|7087.3|7089.7|7087.3|7087.2|7085.4|128
1607975100000|2020-12-14 19:45:00|7089|7087.2|7090.1|7088.3|7090.6|7088.4|7088.2|7086.4|86
1607975400000|2020-12-14 19:50:00|7090.2|7088.4|7089.9|7088.1|7090.9|7088.6|7089.1|7087.2|111
1607975700000|2020-12-14 19:55:00|7089.8|7088|7093.1|7090.1|7093.2|7090.9|7089.7|7087.9|223
1607976000000|2020-12-14 20:00:00|7092.8|7089.8|7090.6|7088.8|7092.8|7091|7090|7087.5|156
1607976300000|2020-12-14 20:05:00|7090.5|7088.7|7089|7087.2|7091.9|7090|7088.8|7086.5|132
1607976600000|2020-12-14 20:10:00|7089.1|7087.3|7089.6|7086.6|7089.7|7087.8|7088.7|7086.5|97
1607976900000|2020-12-14 20:15:00|7089.5|7086.5|7088.6|7085.6|7089.6|7087.4|7087.9|7085.5|104
1607977200000|2020-12-14 20:20:00|7088.7|7085.7|7087.4|7085.6|7089.4|7087.1|7087.3|7084.9|145
1607977500000|2020-12-14 20:25:00|7087.5|7085.7|7087.5|7084.5|7088.7|7086.3|7086.8|7084.4|131
1607977800000|2020-12-14 20:30:00|7087.4|7084.4|7085|7083.2|7087.5|7085.2|7084.3|7082.5|90
1607978100000|2020-12-14 20:35:00|7085.1|7083.3|7084.8|7083|7085.7|7083.9|7084|7082|145
1607978400000|2020-12-14 20:40:00|7084.7|7082.9|7080.5|7078.7|7085|7083|7080.4|7078.4|187
1607978700000|2020-12-14 20:45:00|7080.6|7078.8|7081.8|7080|7082.8|7080.4|7079.9|7077.5|138
1607979000000|2020-12-14 20:50:00|7082.5|7079.5|7083.4|7080.4|7083.6|7081.2|7080.7|7078.3|154
1607979300000|2020-12-14 20:55:00|7083.5|7080.5|7082.5|7079.5|7084.1|7081.6|7081.4|7079.2|185
1607979600000|2020-12-14 21:00:00|7082.4|7079.4|7084.6|7081.6|7085.5|7083.1|7082.4|7079.4|143
1607979900000|2020-12-14 21:05:00|7084.5|7081.5|7085.2|7082.2|7085.8|7083.4|7083.9|7081.4|119
1607980200000|2020-12-14 21:10:00|7085.3|7082.3|7084.7|7081.7|7085.5|7083.1|7083.8|7081.4|116
1607980500000|2020-12-14 21:15:00|7084|7082.2|7083.1|7081.3|7084.1|7082.3|7083|7080.9|74
1607980800000|2020-12-14 21:20:00|7083.2|7081.4|7084.6|7081.6|7084.8|7081.8|7083.2|7081.3|100
1607981100000|2020-12-14 21:25:00|7084.5|7081.5|7084.4|7082.6|7085.6|7083.2|7083.8|7081.2|88
1607981400000|2020-12-14 21:30:00|7084.5|7082.7|7082.6|7079.6|7084.7|7082.9|7081.8|7079.4|131
1607981700000|2020-12-14 21:35:00|7082.7|7079.7|7083.5|7080.5|7083.9|7081.5|7082|7079.7|117
1607982000000|2020-12-14 21:40:00|7083.4|7080.4|7082.4|7079.4|7083.5|7080.7|7081.7|7079.3|61
1607982300000|2020-12-14 21:45:00|7082.5|7079.5|7082.2|7079.2|7082.6|7080|7081.4|7079|98
1607982600000|2020-12-14 21:50:00|7082.3|7079.3|7082.4|7079.4|7082.5|7079.5|7082|7079|79
1607982900000|2020-12-14 21:55:00|7082.5|7079.5|7082.6|7079.1|7083.3|7080.3|7081.2|7078.7|172
1607983200000|2020-12-14 22:00:00|7083.1|7078.9|7082.1|7079.1|7084.7|7080.7|7082.1|7078.9|31
1607983500000|2020-12-14 22:05:00|7082.7|7079.7|7083|7080|7083.8|7080.8|7082.3|7079.1|90
1607983800000|2020-12-14 22:10:00|7082.8|7079.8|7082.8|7079.8|7083.3|7080.2|7082.6|7079.4|118
1607984100000|2020-12-14 22:15:00|7082.9|7079.7|7083|7079.9|7083.4|7080.1|7082.6|7079.6|81
1607984400000|2020-12-14 22:20:00|7082.9|7080|7083.2|7080|7083.6|7080.1|7082.5|7079.2|86
1607984700000|2020-12-14 22:25:00|7083|7080.2|7082.7|7079.6|7083.6|7080.3|7082.6|7079.5|91
1607985000000|2020-12-14 22:30:00|7082.4|7079.1|7082.8|7079.1|7083|7079.3|7082.2|7078.6|113
1607985300000|2020-12-14 22:35:00|7082.6|7079.4|7082.8|7079.2|7083.1|7079.7|7082.2|7079|97
1607985600000|2020-12-14 22:40:00|7082.7|7079.1|7082.9|7079.1|7083.1|7079.4|7082.2|7079|105
1607985900000|2020-12-14 22:45:00|7082.4|7079.4|7082.8|7079|7083|7079.6|7082.2|7078.7|140
1607986200000|2020-12-14 22:50:00|7082.9|7079.1|7081.9|7078.9|7083|7079.5|7081.7|7078|139
1607986500000|2020-12-14 22:55:00|7082|7079|7081.7|7078.7|7082.1|7079|7081.1|7078.1|92
1607986800000|2020-12-14 23:00:00|7081.6|7078.6|7080.9|7077.9|7081.9|7078.9|7080.9|7077.9|223
1607987100000|2020-12-14 23:05:00|7081.1|7078.1|7082.7|7079.7|7084|7081|7080.8|7077.8|243
1607987400000|2020-12-14 23:10:00|7082.6|7079.6|7083.5|7080.5|7083.9|7080.9|7082.6|7079.6|147
1607987700000|2020-12-14 23:15:00|7083.6|7080.6|7085.5|7082.5|7086.3|7083.3|7083.2|7080.2|156
1607988000000|2020-12-14 23:20:00|7085.6|7082.6|7085.2|7082.2|7085.6|7083.3|7084.5|7081.9|118
1607988300000|2020-12-14 23:25:00|7084.5|7082.7|7083.6|7080.6|7085.3|7082.8|7082|7079.4|137
1607988600000|2020-12-14 23:30:00|7083.5|7080.5|7087.2|7084.2|7087.4|7085|7083.2|7080.5|119
1607988900000|2020-12-14 23:35:00|7087.1|7084.1|7087.4|7084.4|7089.7|7087.4|7085.8|7083.4|180
1607989200000|2020-12-14 23:40:00|7087.5|7084.5|7083.8|7082|7087.6|7085.2|7082.7|7080.2|238
1607989500000|2020-12-14 23:45:00|7083.7|7081.9|7082.8|7081|7085.6|7083.1|7082.7|7080.4|169
1607989800000|2020-12-14 23:50:00|7082.9|7081.1|7083.9|7080.9|7084.4|7082|7082.2|7079.9|192
1607990100000|2020-12-14 23:55:00|7084|7081|7085.5|7082.5|7086.5|7084.2|7083.7|7080.9|119
1607990400000|2020-12-15 00:00:00|7085.7|7083.9|7089.9|7088.1|7090.9|7088.5|7085|7082.4|292
1607990700000|2020-12-15 00:05:00|7090.4|7087.4|7090.8|7087.8|7093.8|7091.4|7089.2|7086.9|227
1607991000000|2020-12-15 00:10:00|7090.7|7087.7|7088.5|7085.5|7092.5|7090.1|7087.8|7085.5|235
1607991300000|2020-12-15 00:15:00|7088.6|7085.6|7088.5|7085.5|7089.9|7087.3|7087.4|7085.3|186
1607991600000|2020-12-15 00:20:00|7088.6|7085.6|7090.1|7087.1|7090.5|7088.1|7088.4|7085.5|126
1607991900000|2020-12-15 00:25:00|7090.2|7087.2|7090.3|7087.3|7090.9|7088.9|7089.3|7086.8|130
1607992200000|2020-12-15 00:30:00|7090.2|7087.2|7090.1|7088.3|7092.6|7089.6|7089.8|7087|146
1607992500000|2020-12-15 00:35:00|7090|7088.2|7089.5|7086.5|7091.6|7089.2|7088.7|7086.3|224
1607992800000|2020-12-15 00:40:00|7089.6|7086.6|7086.8|7085|7090.5|7088.2|7086.7|7084.4|175
1607993100000|2020-12-15 00:45:00|7087.5|7084.5|7087.8|7086|7088.5|7086.1|7084.8|7083|176
1607993400000|2020-12-15 00:50:00|7087.7|7085.9|7086.3|7083.3|7088.2|7086.1|7085.9|7083.3|228
1607993700000|2020-12-15 00:55:00|7085.7|7083.9|7082.8|7081|7086.4|7084.1|7082.6|7080.8|259
1607994000000|2020-12-15 01:00:00|7083.6|7081.8|7084|7082.2|7085.4|7083.5|7082.9|7080.8|240
1607994300000|2020-12-15 01:05:00|7083.9|7082.1|7086|7084.2|7086.5|7084.3|7083.9|7081.7|144
1607994600000|2020-12-15 01:10:00|7086.1|7084.3|7087.9|7086.1|7088.9|7086.6|7085.7|7083.9|178
1607994900000|2020-12-15 01:15:00|7087.8|7086|7087|7085.2|7088.3|7086.3|7086.5|7084.5|181
1607995200000|2020-12-15 01:20:00|7086.8|7085|7089|7087.2|7089.7|7087.8|7086.8|7084.6|192
1607995500000|2020-12-15 01:25:00|7088.9|7087.1|7087.2|7085.4|7089.4|7087.2|7085.1|7083.3|193
1607995800000|2020-12-15 01:30:00|7087.9|7084.9|7084.4|7082.6|7087.9|7085.6|7083.1|7080.9|284
1607996100000|2020-12-15 01:35:00|7084.3|7082.5|7081.8|7080|7085.6|7083.3|7081.7|7079.8|195
1607996400000|2020-12-15 01:40:00|7081.7|7079.9|7075.9|7074.1|7082.4|7080|7073.6|7071.1|350
1607996700000|2020-12-15 01:45:00|7075.7|7073.9|7075.9|7074.1|7076.5|7074.1|7071.4|7069.1|317
1607997000000|2020-12-15 01:50:00|7076.2|7073.2|7078|7076.2|7078.7|7076.9|7074|7072.2|245
1607997300000|2020-12-15 01:55:00|7078.1|7076.3|7082.6|7079.6|7083.4|7080.4|7077.7|7075.9|241
1607997600000|2020-12-15 02:00:00|7082.5|7079.5|7081.6|7079.8|7083.7|7081|7080.6|7078.2|254
1607997900000|2020-12-15 02:05:00|7081.5|7079.7|7082.7|7080.9|7084.9|7083.1|7081.1|7079|239
1607998200000|2020-12-15 02:10:00|7082.6|7080.8|7081.9|7080.1|7083.4|7081.3|7080.9|7078.9|283
1607998500000|2020-12-15 02:15:00|7082|7080.2|7081.1|7079.3|7083.1|7080.9|7080.9|7078.9|241
1607998800000|2020-12-15 02:20:00|7081.2|7079.4|7081.1|7078.1|7082.6|7080.8|7079.3|7076.9|264
1607999100000|2020-12-15 02:25:00|7081|7078|7078.9|7077.1|7081.5|7079|7078.1|7075.8|290
1607999400000|2020-12-15 02:30:00|7078.8|7077|7080.9|7079.1|7082.1|7079.9|7078.4|7076.6|267
1607999700000|2020-12-15 02:35:00|7081|7079.2|7082.6|7079.6|7082.6|7080.3|7080.2|7078.1|178
1608000000000|2020-12-15 02:40:00|7082.5|7079.5|7080|7078.2|7082.8|7080.4|7079.5|7077.7|149
1608000300000|2020-12-15 02:45:00|7080.1|7078.3|7083|7081.2|7083.1|7081.3|7080.1|7078.1|174
1608000600000|2020-12-15 02:50:00|7083.1|7081.3|7085.4|7083.6|7086.7|7084.9|7083|7081.2|236
1608000900000|2020-12-15 02:55:00|7085.5|7083.7|7084.4|7082.6|7087|7084.7|7084.1|7082.3|168
1608001200000|2020-12-15 03:00:00|7084.5|7082.7|7088.1|7086.3|7088.6|7086.5|7083.7|7081.9|215
1608001500000|2020-12-15 03:05:00|7088|7086.2|7085.5|7083.7|7088.4|7086.6|7085.4|7083.6|141
1608001800000|2020-12-15 03:10:00|7085.6|7083.8|7085.4|7083.6|7086.5|7084.7|7084.3|7082.4|162
1608002100000|2020-12-15 03:15:00|7085.3|7083.5|7084.2|7082.4|7086.8|7084.4|7083.3|7081.5|249
1608002400000|2020-12-15 03:20:00|7084.1|7082.3|7082.2|7080.4|7084.3|7082.5|7080.8|7079|292
1608002700000|2020-12-15 03:25:00|7082.3|7080.5|7082.5|7080.7|7083.1|7081.3|7081.4|7079.6|214
1608003000000|2020-12-15 03:30:00|7082.4|7080.6|7080.9|7079.1|7082.4|7080.6|7080.6|7078.8|218
1608003300000|2020-12-15 03:35:00|7081|7079.2|7077.9|7076.1|7081.1|7079.3|7077.4|7075.5|186
1608003600000|2020-12-15 03:40:00|7077.8|7076|7077.9|7076.1|7078.9|7076.9|7077.1|7075.3|249
1608003900000|2020-12-15 03:45:00|7078|7076.2|7075.2|7073.4|7080.1|7077.7|7075.2|7073.4|285
1608004200000|2020-12-15 03:50:00|7075.1|7073.3|7077.5|7074.5|7077.5|7074.8|7074.6|7072.8|221
1608004500000|2020-12-15 03:55:00|7077.3|7074.3|7079.1|7077.3|7080.2|7078.4|7076.5|7074.3|161
1608004800000|2020-12-15 04:00:00|7079|7077.2|7077.9|7076.1|7079.6|7077.4|7076.4|7074.6|230
1608005100000|2020-12-15 04:05:00|7078|7076.2|7076|7074.2|7078.6|7076.8|7076|7074.1|164
1608005400000|2020-12-15 04:10:00|7075.9|7074.1|7077.9|7074.9|7078.1|7075.7|7075.3|7073.5|207
1608005700000|2020-12-15 04:15:00|7077.1|7075.3|7075.7|7073.9|7077.9|7075.6|7075.2|7072.7|116
1608006000000|2020-12-15 04:20:00|7076.5|7073.5|7075.5|7073.7|7076.6|7074.3|7074.5|7072.3|131
1608006300000|2020-12-15 04:25:00|7075.6|7073.8|7074.1|7072.3|7076.1|7073.9|7074|7072.2|126
1608006600000|2020-12-15 04:30:00|7074|7072.2|7074.9|7073.1|7075.2|7073.4|7073.8|7072|120
1608006900000|2020-12-15 04:35:00|7074.8|7073|7074.9|7073.1|7075.6|7073.3|7074.2|7072.4|146
1608007200000|2020-12-15 04:40:00|7074.8|7073|7074.2|7072.4|7075.5|7073.7|7074.1|7072.3|134
1608007500000|2020-12-15 04:45:00|7074.1|7072.3|7074.9|7073.1|7075.7|7073.5|7074|7072.2|158
1608007800000|2020-12-15 04:50:00|7074.7|7072.9|7074.3|7072.5|7075|7073.2|7073.3|7071.5|195
1608008100000|2020-12-15 04:55:00|7074.4|7072.6|7073.8|7072|7075|7073.2|7073.7|7071.9|133
1608008400000|2020-12-15 05:00:00|7073.9|7072.1|7076|7074.2|7076.2|7074.3|7073.8|7071.6|181
1608008700000|2020-12-15 05:05:00|7075.9|7074.1|7075|7073.2|7076|7074.2|7074.2|7072.4|220
1608009000000|2020-12-15 05:10:00|7074.9|7073.1|7075.1|7073.3|7076|7074.2|7074.6|7072.4|192
1608009300000|2020-12-15 05:15:00|7075|7073.2|7077.1|7075.3|7078.1|7075.7|7074.5|7072.7|178
1608009600000|2020-12-15 05:20:00|7077|7075.2|7077|7075.2|7077.7|7075.5|7075.5|7073.3|193
1608009900000|2020-12-15 05:25:00|7076.9|7075.1|7076.6|7074.8|7077.5|7075.1|7074.5|7072.2|178
1608010200000|2020-12-15 05:30:00|7076.7|7074.9|7081.1|7079.3|7081.3|7079.5|7076.7|7074.9|204
1608010500000|2020-12-15 05:35:00|7081|7079.2|7077.9|7076.1|7081.2|7079.3|7077.3|7075.5|223
1608010800000|2020-12-15 05:40:00|7078|7076.2|7076.8|7075|7078.1|7076.3|7075.8|7073.6|150
1608011100000|2020-12-15 05:45:00|7076.7|7074.9|7081.2|7079.4|7081.8|7079.5|7076.7|7074.4|289
1608011400000|2020-12-15 05:50:00|7081.3|7079.5|7080.1|7078.3|7081.7|7079.9|7080|7078|183
1608011700000|2020-12-15 05:55:00|7079.9|7078.1|7080.9|7079.1|7082.1|7080.1|7079.4|7077.2|242
1608012000000|2020-12-15 06:00:00|7080.8|7079|7078.5|7075.5|7081.4|7079.1|7077.6|7075.4|209
1608012300000|2020-12-15 06:05:00|7078.4|7075.4|7081.7|7078.7|7081.8|7079.2|7077.3|7075.4|195
1608012600000|2020-12-15 06:10:00|7081.8|7078.8|7081.1|7079.3|7081.8|7079.9|7080.7|7078.5|202
1608012900000|2020-12-15 06:15:00|7081.2|7079.4|7084.7|7082.9|7087.6|7084.9|7081.2|7079.4|277
1608013200000|2020-12-15 06:20:00|7084.6|7082.8|7081.8|7080|7084.7|7082.9|7081.6|7079.8|143
1608013500000|2020-12-15 06:25:00|7081.9|7080.1|7080.4|7077.4|7081.9|7080.1|7079.3|7076.7|217
1608013800000|2020-12-15 06:30:00|7080.3|7077.3|7080.6|7078.8|7081.5|7079|7078.6|7076.5|169
1608014100000|2020-12-15 06:35:00|7080.5|7078.7|7079.9|7078.1|7082.3|7080|7079.3|7077.4|213
1608014400000|2020-12-15 06:40:00|7079.8|7078|7078.9|7077.1|7080.5|7078.2|7078.6|7076.4|143
1608014700000|2020-12-15 06:45:00|7079|7077.2|7078.8|7077|7080.3|7077.9|7078|7075.8|166
1608015000000|2020-12-15 06:50:00|7078.9|7077.1|7082.1|7080.3|7082.6|7080.3|7078.9|7077.1|186
1608015300000|2020-12-15 06:55:00|7082|7080.2|7082.6|7079.6|7085.1|7082.8|7082|7079.6|183
1608015600000|2020-12-15 07:00:00|7082.5|7079.5|7084.6|7082.8|7084.8|7083|7080.9|7078.6|259
1608015900000|2020-12-15 07:05:00|7084.7|7082.9|7081.2|7079.4|7086.6|7084.4|7081|7079.2|218
1608016200000|2020-12-15 07:10:00|7081.7|7079.9|7079.8|7078|7082.5|7080.1|7079.3|7077.3|188
1608016500000|2020-12-15 07:15:00|7079.7|7077.9|7079.9|7078.1|7081.1|7078.8|7079.2|7077.4|152
1608016800000|2020-12-15 07:20:00|7080|7078.2|7079.2|7077.4|7081.5|7079.2|7079.1|7077.2|194
1608017100000|2020-12-15 07:25:00|7079.1|7077.3|7078.6|7075.6|7079.6|7077.8|7075.9|7073.5|297
1608017400000|2020-12-15 07:30:00|7078.5|7075.5|7076.4|7074.6|7079.2|7076.8|7076.4|7074.1|213
1608017700000|2020-12-15 07:35:00|7077.1|7074.1|7080.6|7077.6|7081.2|7078.7|7076.4|7074|228
1608018000000|2020-12-15 07:40:00|7080.5|7077.5|7080.4|7078.6|7083.8|7081.3|7080|7077.5|217
1608018300000|2020-12-15 07:45:00|7080.3|7078.5|7076.8|7075|7080.8|7078.6|7076.8|7074.5|237
1608018600000|2020-12-15 07:50:00|7076.9|7075.1|7078.1|7076.3|7078.1|7076.3|7074.8|7072.7|204
1608018900000|2020-12-15 07:55:00|7077.9|7076.1|7075.2|7073.4|7078.7|7076.9|7074.8|7072.5|311
1608019200000|2020-12-15 08:00:00|7075.3|7073.5|7076.9|7075.1|7077.6|7075.2|7073.1|7071.3|310
1608019500000|2020-12-15 08:05:00|7077.1|7075.3|7073.6|7070.6|7077.8|7075.7|7072.4|7070.5|304
1608019800000|2020-12-15 08:10:00|7073.5|7070.5|7073|7071.2|7075.6|7073.3|7072.1|7070.2|249
1608020100000|2020-12-15 08:15:00|7072.9|7071.1|7067.9|7066.1|7073.7|7071.3|7067.7|7065.4|274
1608020400000|2020-12-15 08:20:00|7067.8|7066|7071|7069.2|7071.6|7069.3|7067.8|7066|311
1608020700000|2020-12-15 08:25:00|7071.1|7069.3|7074|7072.2|7074.9|7072.6|7069.6|7067.3|324
1608021000000|2020-12-15 08:30:00|7074.1|7072.3|7073.8|7072|7076.6|7074.8|7073.1|7071.2|370
1608021300000|2020-12-15 08:35:00|7073.5|7071.7|7070.4|7068.6|7073.9|7072.1|7070.3|7068.5|252
1608021600000|2020-12-15 08:40:00|7070.5|7068.7|7067.2|7065.4|7071.1|7069.3|7067.2|7064.9|344
1608021900000|2020-12-15 08:45:00|7067.3|7065.5|7066.7|7064.9|7067.9|7066.1|7065.5|7063.7|317
1608022200000|2020-12-15 08:50:00|7066.8|7065|7068.7|7066.9|7069.7|7067.9|7066.2|7064.4|305
1608022500000|2020-12-15 08:55:00|7068.3|7066.5|7066.7|7064.9|7071.4|7069.6|7065.8|7064|365
1608022800000|2020-12-15 09:00:00|7066.8|7065|7066.7|7064.9|7067|7065.2|7064.6|7062.8|264
1608023100000|2020-12-15 09:05:00|7066.8|7065|7065.9|7064.1|7068.4|7066.6|7065.7|7063.4|289
1608023400000|2020-12-15 09:10:00|7065.8|7064|7062.6|7060.8|7065.9|7064.1|7062.2|7060.4|204
1608023700000|2020-12-15 09:15:00|7062.7|7060.9|7061.5|7059.7|7063.1|7061.3|7060.3|7057.9|291
1608024000000|2020-12-15 09:20:00|7061.4|7059.6|7062.1|7060.3|7063.6|7061.6|7060.8|7058.5|264
1608024300000|2020-12-15 09:25:00|7062|7060.2|7065.2|7063.4|7065.2|7063.4|7061.4|7059.6|274
1608024600000|2020-12-15 09:30:00|7065.1|7063.3|7067|7065.2|7067.9|7066.1|7064.8|7063|277
1608024900000|2020-12-15 09:35:00|7066.9|7065.1|7068.5|7066.7|7069|7067.2|7066.3|7064.5|235
1608025200000|2020-12-15 09:40:00|7068.4|7066.6|7068.1|7066.3|7069|7067.2|7066.4|7064.4|234
1608025500000|2020-12-15 09:45:00|7068.4|7066.6|7070.8|7069|7072.9|7071.1|7068.2|7066.4|257
1608025800000|2020-12-15 09:50:00|7070.9|7069.1|7071.1|7069.3|7075|7073.2|7069.5|7067.3|268
1608026100000|2020-12-15 09:55:00|7071.2|7069.4|7068.2|7066.4|7071.2|7069.4|7067.6|7065.8|286
1608026400000|2020-12-15 10:00:00|7068.4|7066.6|7067.8|7066|7071.5|7069.7|7067.7|7065.9|258
1608026700000|2020-12-15 10:05:00|7067.7|7065.9|7069.2|7067.4|7070.1|7068.3|7067.4|7065.6|255
1608027000000|2020-12-15 10:10:00|7069.1|7067.3|7071.2|7069.4|7072|7070.2|7069|7067.2|236
1608027300000|2020-12-15 10:15:00|7071.3|7069.5|7069.9|7068.1|7071.5|7069.7|7069.7|7067.5|197
1608027600000|2020-12-15 10:20:00|7069.7|7067.9|7068.1|7066.3|7070.4|7068.6|7067.9|7065.5|259
1608027900000|2020-12-15 10:25:00|7068|7066.2|7069.4|7067.6|7069.9|7068.1|7066.6|7064.8|239
1608028200000|2020-12-15 10:30:00|7069.5|7067.7|7068.9|7067.1|7071.2|7069.4|7068.3|7066.5|302
1608028500000|2020-12-15 10:35:00|7068.8|7067|7068.9|7067.1|7069.9|7068|7067.9|7066|190
1608028800000|2020-12-15 10:40:00|7068.8|7067|7069|7067.2|7069.9|7068.1|7067.8|7066|184
1608029100000|2020-12-15 10:45:00|7068.9|7067.1|7071.3|7069.5|7071.8|7070|7068.7|7066.9|146
1608029400000|2020-12-15 10:50:00|7071.4|7069.6|7072|7070.2|7072.5|7070.7|7071.3|7069.5|140
1608029700000|2020-12-15 10:55:00|7072.1|7070.3|7072.9|7071.1|7074.1|7072.3|7071.7|7069.9|209
1608030000000|2020-12-15 11:00:00|7073|7071.2|7074.9|7073.1|7075|7073.2|7072.1|7070.3|167
1608030300000|2020-12-15 11:05:00|7075|7073.2|7075.7|7073.9|7076.6|7074.8|7074.9|7073.1|193
1608030600000|2020-12-15 11:10:00|7075.6|7073.8|7074.5|7072.7|7076|7074.2|7074.3|7072.5|195
1608030900000|2020-12-15 11:15:00|7074.9|7073.1|7078|7076.2|7078|7076.2|7074.6|7072.8|193
1608031200000|2020-12-15 11:20:00|7078.1|7076.3|7075.8|7074|7079|7077.2|7075.7|7073.9|274
1608031500000|2020-12-15 11:25:00|7075.9|7074.1|7072.8|7071|7076.5|7074.6|7072.3|7070.5|240
1608031800000|2020-12-15 11:30:00|7072.9|7071.1|7069.9|7068.1|7073.1|7071.3|7069.9|7067.6|188
1608032100000|2020-12-15 11:35:00|7070|7068.2|7069.7|7067.9|7072.9|7071.1|7069.3|7067.2|267
1608032400000|2020-12-15 11:40:00|7069.5|7067.7|7071|7069.2|7071.4|7069.6|7069|7067.2|224
1608032700000|2020-12-15 11:45:00|7070.9|7069.1|7072.9|7071.1|7073.1|7071.3|7069.7|7067.9|233
1608033000000|2020-12-15 11:50:00|7073|7071.2|7071.9|7070.1|7074.9|7073.1|7071.9|7070.1|234
1608033300000|2020-12-15 11:55:00|7071.8|7070|7068.4|7066.6|7072|7070.1|7067.9|7065.4|274
1608033600000|2020-12-15 12:00:00|7068.6|7066.8|7070|7068.2|7070.9|7069.1|7068.4|7066.6|236
1608033900000|2020-12-15 12:05:00|7070.2|7068.4|7067.5|7065.7|7070.8|7069|7067.2|7065.4|229
1608034200000|2020-12-15 12:10:00|7067.4|7065.6|7070.6|7068.8|7071.3|7069.5|7067.3|7065.5|220
1608034500000|2020-12-15 12:15:00|7070.5|7068.7|7072|7070.2|7072.1|7070.3|7068.3|7066.5|207
1608034800000|2020-12-15 12:20:00|7071.9|7070.1|7072.3|7070.5|7073.1|7071.3|7070|7068.2|175
1608035100000|2020-12-15 12:25:00|7072.2|7070.4|7071.7|7069.9|7073.8|7072|7071.4|7069.6|211
1608035400000|2020-12-15 12:30:00|7071.8|7070|7073.1|7071.3|7073.1|7071.3|7070.4|7068.6|172
1608035700000|2020-12-15 12:35:00|7073|7071.2|7072.5|7070.7|7074.1|7072.3|7071.8|7070|235
1608036000000|2020-12-15 12:40:00|7072.4|7070.6|7073.1|7071.3|7073.3|7071.5|7071.4|7069.6|263
1608036300000|2020-12-15 12:45:00|7073|7071.2|7073.4|7071.6|7074.2|7072.4|7072.1|7070.3|253
1608036600000|2020-12-15 12:50:00|7073.3|7071.5|7068.5|7066.7|7073.4|7071.6|7068.5|7066.7|268
1608036900000|2020-12-15 12:55:00|7068.7|7066.9|7065|7063.2|7070.1|7068.3|7064.8|7063|422
1608037200000|2020-12-15 13:00:00|7065.1|7063.3|7064.6|7062.8|7068.6|7066.4|7063.8|7062|349
1608037500000|2020-12-15 13:05:00|7064.7|7062.9|7066.3|7064.5|7066.4|7064.6|7062.7|7060.9|295
1608037800000|2020-12-15 13:10:00|7066.4|7064.6|7070.3|7068.5|7071|7068.6|7066.2|7064.4|267
1608038100000|2020-12-15 13:15:00|7070.4|7068.6|7072.1|7070.3|7073.8|7071.1|7068.8|7066.6|372
1608038400000|2020-12-15 13:20:00|7072.2|7070.4|7073|7071.2|7073.9|7072|7070.1|7068.3|410
1608038700000|2020-12-15 13:25:00|7073.1|7071.3|7072.6|7069.6|7074.2|7072.4|7071.8|7069.3|286
1608039000000|2020-12-15 13:30:00|7073.5|7070.5|7070.9|7069.1|7074.1|7072.3|7070.9|7069.1|319
1608039300000|2020-12-15 13:35:00|7071|7069.2|7074.5|7072.7|7075.5|7073.7|7070.8|7069|365
1608039600000|2020-12-15 13:40:00|7074.6|7072.8|7074|7072.2|7075.7|7073.8|7073|7070.7|262
1608039900000|2020-12-15 13:45:00|7073.9|7072.1|7074.1|7072.3|7075.5|7073.7|7073|7071.2|270
1608040200000|2020-12-15 13:50:00|7074|7072.2|7074.6|7072.8|7075.8|7074|7074|7072.2|253
1608040500000|2020-12-15 13:55:00|7074.7|7072.9|7073.5|7071.7|7075.7|7073.9|7073.2|7071.4|237
1608040800000|2020-12-15 14:00:00|7073.4|7071.6|7075.2|7073.4|7076|7073.8|7073.2|7071.4|315
1608041100000|2020-12-15 14:05:00|7075.3|7073.5|7075.1|7073.3|7075.9|7074.1|7074.5|7072.1|255
1608041400000|2020-12-15 14:10:00|7075|7073.2|7071.7|7068.7|7075.1|7073.3|7071.3|7068.7|247
1608041700000|2020-12-15 14:15:00|7071.5|7068.5|7073.7|7071.9|7073.8|7072|7069.9|7068.1|306
1608042000000|2020-12-15 14:20:00|7073.8|7072|7075.4|7073.6|7075.5|7073.7|7072.3|7070.5|300
1608042300000|2020-12-15 14:25:00|7075.1|7073.3|7071.7|7069.9|7075.2|7073.4|7071.3|7069.5|346
1608042600000|2020-12-15 14:30:00|7071.6|7069.8|7072.8|7071|7073.5|7071.7|7069.6|7067.5|362
1608042900000|2020-12-15 14:35:00|7072.4|7070.6|7068.9|7067.1|7072.5|7070.7|7067.3|7065.5|384
1608043200000|2020-12-15 14:40:00|7069|7067.2|7069.6|7067.8|7072|7070.2|7068.8|7067|366
1608043500000|2020-12-15 14:45:00|7069.7|7067.9|7070.7|7068.9|7072.4|7070.6|7069|7067.2|355
1608043800000|2020-12-15 14:50:00|7071|7069.2|7070.7|7068.9|7071.6|7069.8|7069.4|7067.6|382
1608044100000|2020-12-15 14:55:00|7070.6|7068.8|7068.6|7066.8|7070.8|7069|7067.8|7066|360
1608044400000|2020-12-15 15:00:00|7068.9|7067.1|7072.2|7070.4|7073.2|7071.4|7068.1|7066.3|366
1608044700000|2020-12-15 15:05:00|7072.4|7070.6|7074|7072.2|7075.1|7073.3|7072|7070.2|308
1608045000000|2020-12-15 15:10:00|7073.9|7072.1|7076.1|7074.3|7076.3|7074.5|7072.9|7071.1|284
1608045300000|2020-12-15 15:15:00|7076|7074.2|7073.3|7071.5|7076.2|7074.4|7072.7|7070.9|292
1608045600000|2020-12-15 15:20:00|7073.4|7071.6|7076.7|7074.9|7077.3|7075.5|7072.9|7071.1|193
1608045900000|2020-12-15 15:25:00|7076.6|7074.8|7077.9|7076.1|7079.6|7077.8|7075.8|7074|310
1608046200000|2020-12-15 15:30:00|7078|7076.2|7078.6|7076.8|7079.7|7077.9|7076.3|7074.5|317
1608046500000|2020-12-15 15:35:00|7078.7|7076.9|7076.5|7074.7|7079.3|7077.5|7076.4|7074.6|291
1608046800000|2020-12-15 15:40:00|7076.6|7074.8|7074.8|7073|7077|7075.2|7074.7|7072.9|228
1608047100000|2020-12-15 15:45:00|7074.9|7073.1|7079.7|7077.9|7079.9|7078.1|7074.8|7073|270
1608047400000|2020-12-15 15:50:00|7079.8|7078|7075.9|7074.1|7080.2|7078.4|7075.8|7074|246
1608047700000|2020-12-15 15:55:00|7075.8|7074|7076.1|7074.3|7076.8|7075|7074.6|7072.8|251
1608048000000|2020-12-15 16:00:00|7076.2|7074.4|7076|7074.2|7078.5|7076.7|7075.6|7073.8|253
1608048300000|2020-12-15 16:05:00|7075.9|7074.1|7078.6|7076.8|7079.4|7077.6|7074.8|7073|413
1608048600000|2020-12-15 16:10:00|7078.7|7076.9|7080.4|7078.6|7080.5|7078.7|7077.2|7075.4|278
1608048900000|2020-12-15 16:15:00|7080.1|7078.3|7083.4|7081.6|7084.2|7082.4|7079.4|7077.6|234
1608049200000|2020-12-15 16:20:00|7083.2|7081.4|7087|7085.2|7087.1|7085.3|7083.2|7081.4|254
1608049500000|2020-12-15 16:25:00|7086.9|7085.1|7086.9|7085.1|7087.8|7086|7085|7083.2|268
1608049800000|2020-12-15 16:30:00|7087|7085.2|7084.9|7083.1|7087.2|7085.4|7084.9|7083.1|224
1608050100000|2020-12-15 16:35:00|7085|7083.2|7087|7085.2|7087|7085.2|7084.6|7082.8|299
1608050400000|2020-12-15 16:40:00|7086.9|7085.1|7086.8|7085|7088.7|7086.9|7086.2|7084.4|273
1608050700000|2020-12-15 16:45:00|7086.7|7084.9|7086.4|7084.6|7086.8|7085|7085.8|7084|149
1608051000000|2020-12-15 16:50:00|7086.7|7084.9|7086.9|7085.1|7087.8|7086|7086.6|7084.8|175
1608051300000|2020-12-15 16:55:00|7087.1|7085.3|7087.5|7085.7|7087.8|7086|7086.6|7084.8|173
1608051600000|2020-12-15 17:00:00|7087.7|7085.9|7089.1|7087.3|7089.8|7088|7087.6|7085.8|209
1608051900000|2020-12-15 17:05:00|7089|7087.2|7087.7|7085.9|7089.4|7087.6|7087.4|7085.6|209
1608052200000|2020-12-15 17:10:00|7087.8|7086|7088.5|7086.7|7088.7|7086.9|7087.7|7085.9|181
1608052500000|2020-12-15 17:15:00|7088.2|7086.4|7087.5|7085.7|7088.6|7086.8|7086.7|7084.9|164
1608052800000|2020-12-15 17:20:00|7087.6|7085.8|7086.8|7085|7088.4|7086.6|7086.7|7084.9|146
1608053100000|2020-12-15 17:25:00|7086.7|7084.9|7085.7|7083.9|7087.5|7085.7|7085.5|7083.7|172
1608053400000|2020-12-15 17:30:00|7085.6|7083.8|7085.7|7083.9|7086.7|7084.9|7084.9|7083.1|175
1608053700000|2020-12-15 17:35:00|7085.6|7083.8|7087.7|7085.9|7088.5|7086.7|7085.3|7083.5|184
1608054000000|2020-12-15 17:40:00|7087.8|7086|7088.9|7087.1|7089.6|7087.8|7087.7|7085.9|205
1608054300000|2020-12-15 17:45:00|7089|7087.2|7091.6|7089.8|7095.1|7092.7|7088.8|7087|293
1608054600000|2020-12-15 17:50:00|7091.7|7089.9|7090.5|7088.7|7091.7|7089.9|7089.5|7087.1|160
1608054900000|2020-12-15 17:55:00|7090.6|7088.8|7091.9|7090.1|7093.1|7091.3|7090.6|7088.8|158
1608055200000|2020-12-15 18:00:00|7092.5|7089.5|7094.8|7093|7095.6|7093.8|7092.4|7089.4|184
1608055500000|2020-12-15 18:05:00|7094.7|7092.9|7096.2|7094.4|7098.5|7096.4|7094.7|7092.9|187
1608055800000|2020-12-15 18:10:00|7096.3|7094.5|7097.7|7095.9|7098.4|7096|7095.9|7093.7|300
1608056100000|2020-12-15 18:15:00|7097.1|7095.3|7098.6|7096.8|7099.4|7097.4|7096.1|7094.3|205
1608056400000|2020-12-15 18:20:00|7098.5|7096.7|7096.6|7094.8|7098.6|7096.8|7094.4|7092.6|307
1608056700000|2020-12-15 18:25:00|7096.7|7094.9|7094|7092.2|7096.7|7094.9|7094|7092.2|188
1608057000000|2020-12-15 18:30:00|7094.1|7092.3|7093.4|7091.6|7095.4|7093.6|7093|7091.1|192
1608057300000|2020-12-15 18:35:00|7093.5|7091.7|7094.6|7092.8|7095.2|7093.4|7092.5|7090.3|171
1608057600000|2020-12-15 18:40:00|7094.5|7092.7|7093.8|7092|7094.7|7092.9|7093.5|7091.3|137
1608057900000|2020-12-15 18:45:00|7093.7|7091.9|7091.5|7089.7|7094|7092.2|7091.4|7089.6|110
1608058200000|2020-12-15 18:50:00|7091.6|7089.8|7090.7|7088.9|7091.9|7090.1|7089.7|7087.9|177
1608058500000|2020-12-15 18:55:00|7090.8|7089|7090.5|7088.7|7091.5|7089.1|7090|7088.2|103
1608058800000|2020-12-15 19:00:00|7090.4|7088.6|7090.8|7089|7091.4|7089.1|7089.5|7087.7|155
1608059100000|2020-12-15 19:05:00|7090.7|7088.9|7090.7|7088.9|7090.9|7089.1|7089.6|7087.8|110
1608059400000|2020-12-15 19:10:00|7090.6|7088.8|7091.9|7090.1|7092.2|7090.4|7089.8|7088|97
1608059700000|2020-12-15 19:15:00|7092|7090.2|7090.5|7088.7|7092.1|7090.3|7089.8|7088|137
1608060000000|2020-12-15 19:20:00|7090.6|7088.8|7090.7|7088.9|7090.7|7088.9|7089.2|7087.4|154
1608060300000|2020-12-15 19:25:00|7090.6|7088.8|7090|7088.2|7090.8|7089|7089.8|7088|80
1608060600000|2020-12-15 19:30:00|7090.1|7088.3|7088|7086.2|7090.1|7088.3|7087.8|7086|109
1608060900000|2020-12-15 19:35:00|7087.9|7086.1|7090.1|7088.3|7090.2|7088.4|7087.6|7085.8|129
1608061200000|2020-12-15 19:40:00|7090|7088.2|7092|7090.2|7092.1|7090.3|7090|7088.2|119
1608061500000|2020-12-15 19:45:00|7092.1|7090.3|7094|7092.2|7095.2|7092.8|7092.1|7090.3|144
1608061800000|2020-12-15 19:50:00|7094.1|7092.3|7094.6|7092.8|7094.9|7093.1|7092.9|7091.1|120
1608062100000|2020-12-15 19:55:00|7094.3|7092.5|7094.5|7092.7|7096.7|7094.9|7093.7|7091.9|288
1608062400000|2020-12-15 20:00:00|7094.6|7092.8|7097|7095.2|7097.3|7095.5|7093|7091.2|176
1608062700000|2020-12-15 20:05:00|7097.1|7095.3|7097|7095.2|7099.3|7097.5|7096.6|7094.8|127
1608063000000|2020-12-15 20:10:00|7097.4|7095.6|7095.5|7093.7|7098|7096.2|7095.4|7093.6|168
1608063300000|2020-12-15 20:15:00|7095.6|7093.8|7095.6|7093.8|7096.5|7094.7|7095.5|7093.7|107
1608063600000|2020-12-15 20:20:00|7095.7|7093.9|7097.6|7095.8|7097.9|7096.1|7095.6|7093.8|110
1608063900000|2020-12-15 20:25:00|7097.7|7095.9|7098.5|7096.7|7098.6|7096.8|7097.4|7095.3|167
1608064200000|2020-12-15 20:30:00|7098.6|7096.8|7097.6|7095.8|7098.7|7096.9|7097.4|7095.6|108
1608064500000|2020-12-15 20:35:00|7097.5|7095.7|7099.1|7097.3|7099.2|7097.4|7096.9|7095.1|118
1608064800000|2020-12-15 20:40:00|7099|7097.2|7097.1|7095.3|7099.4|7097.3|7096.5|7094.7|207
1608065100000|2020-12-15 20:45:00|7096.8|7095|7095.4|7093.6|7097.3|7095.5|7094.6|7092.8|108
1608065400000|2020-12-15 20:50:00|7095.5|7093.7|7092.4|7090.6|7095.5|7093.7|7092.3|7090.5|115
1608065700000|2020-12-15 20:55:00|7092.5|7090.7|7092.5|7090.7|7092.6|7090.8|7091.5|7089.3|113
1608066000000|2020-12-15 21:00:00|7092.6|7090.8|7092.5|7090.7|7092.8|7090.8|7091.4|7089.6|128
1608066300000|2020-12-15 21:05:00|7092.6|7090.8|7092.7|7090.9|7093.9|7091.5|7092.4|7090.3|131
1608066600000|2020-12-15 21:10:00|7092.6|7090.8|7093.3|7091.5|7094.8|7092.5|7092.1|7090.3|118
1608066900000|2020-12-15 21:15:00|7092.6|7090.8|7091.6|7089.8|7094|7091.6|7091.6|7089.8|67
1608067200000|2020-12-15 21:20:00|7091.4|7089.6|7090.7|7088.9|7091.9|7089.7|7090.4|7088|57
1608067500000|2020-12-15 21:25:00|7090.5|7088.7|7092.6|7090.8|7093.4|7091|7090.5|7088.2|97
1608067800000|2020-12-15 21:30:00|7092.5|7090.7|7093.4|7091.6|7094.1|7091.8|7092.5|7090.2|58
1608068100000|2020-12-15 21:35:00|7093.3|7091.5|7092.6|7090.8|7094.1|7091.8|7092.5|7090.7|59
1608068400000|2020-12-15 21:40:00|7092.5|7090.7|7093|7090|7093.2|7090.7|7091.5|7089.4|95
1608068700000|2020-12-15 21:45:00|7093.1|7090.1|7092|7089|7093.1|7090.5|7091.1|7088.9|112
1608069000000|2020-12-15 21:50:00|7092.1|7089.1|7090.4|7088.6|7092.2|7089.3|7090.4|7087.4|103
1608069300000|2020-12-15 21:55:00|7091.2|7088.2|7089.7|7085.7|7092.3|7088.8|7089.6|7085.6|268
1608069600000|2020-12-15 22:00:00|7090.1|7086.1|7088.8|7084.8|7090.6|7086.6|7087.2|7083.2|59
1608069900000|2020-12-15 22:05:00|7089.5|7085.5|7089.6|7085.6|7090.2|7086.6|7088.3|7084.3|143
1608070200000|2020-12-15 22:10:00|7089.7|7085.7|7089.2|7086|7090.2|7086.6|7088.8|7085.3|106
1608070500000|2020-12-15 22:15:00|7089|7086.2|7089.3|7085.7|7090|7086.4|7089|7085.5|121
1608070800000|2020-12-15 22:20:00|7089.1|7085.4|7089.5|7086.1|7089.9|7086.4|7088.3|7085.3|143
1608071100000|2020-12-15 22:25:00|7089.4|7085.9|7089.5|7086.3|7090.1|7086.5|7089.2|7085.9|83
1608071400000|2020-12-15 22:30:00|7089.6|7086.2|7089.9|7085.9|7091|7087|7089.2|7085.6|137
1608071700000|2020-12-15 22:35:00|7090|7086|7089.7|7085.7|7090|7086.4|7089.1|7085.1|112
1608072000000|2020-12-15 22:40:00|7089.6|7085.9|7089.5|7085.6|7089.7|7086.1|7088.1|7085|160
1608072300000|2020-12-15 22:45:00|7089.7|7085.7|7089.1|7085.1|7089.8|7085.8|7087.4|7084.2|185
1608072600000|2020-12-15 22:50:00|7089.2|7085.2|7087.2|7083.4|7089.2|7085.2|7086.8|7083.3|213
1608072900000|2020-12-15 22:55:00|7087.1|7083.5|7085.7|7081.9|7087.2|7083.9|7085.5|7081.9|221
1608073200000|2020-12-15 23:00:00|7085.3|7082|7089.2|7086.2|7089.7|7086.7|7085.3|7082|253
1608073500000|2020-12-15 23:05:00|7089.3|7086.3|7088.6|7085.6|7089.4|7086.4|7088.5|7085.5|76
1608073800000|2020-12-15 23:10:00|7088.5|7085.5|7088.3|7085.3|7088.7|7085.7|7088|7085|95
1608074100000|2020-12-15 23:15:00|7088.4|7085.4|7088.7|7085.7|7088.8|7085.8|7088.1|7085.1|57
1608074400000|2020-12-15 23:20:00|7088.6|7085.6|7089.9|7086.9|7090.1|7087.7|7088.3|7085.4|98
1608074700000|2020-12-15 23:25:00|7089.8|7086.8|7089.2|7086.2|7090|7087|7088.4|7085.9|113
1608075000000|2020-12-15 23:30:00|7089|7086|7089.1|7087.3|7089.8|7087.3|7088.4|7086|121
1608075300000|2020-12-15 23:35:00|7089.2|7087.4|7089.3|7086.3|7089.8|7087.4|7088.6|7086|153
1608075600000|2020-12-15 23:40:00|7088.6|7086.8|7088.3|7085.3|7089.8|7087.3|7088.2|7085.2|140
1608075900000|2020-12-15 23:45:00|7088.2|7085.2|7088.5|7086.7|7088.8|7086.7|7087.4|7085.1|102
1608076200000|2020-12-15 23:50:00|7088.4|7086.6|7087.8|7086|7089.4|7086.8|7087.6|7085.6|120
1608076500000|2020-12-15 23:55:00|7087.7|7085.9|7088.4|7085.4|7088.5|7086|7085.8|7083.7|155
1608076800000|2020-12-16 00:00:00|7088.3|7085.3|7088.8|7087|7090.2|7087.9|7087.4|7084.4|249
1608077100000|2020-12-16 00:05:00|7088.9|7087.1|7088.7|7085.7|7090|7087.8|7087.1|7085|217
1608077400000|2020-12-16 00:10:00|7088.2|7086.4|7089.6|7087.8|7090.2|7088|7088|7085.7|239
1608077700000|2020-12-16 00:15:00|7089.5|7087.7|7087.7|7085.9|7089.6|7087.8|7087.1|7085.1|162
1608078000000|2020-12-16 00:20:00|7087.6|7085.8|7087.2|7085.4|7088.1|7085.9|7087|7084.8|128
1608078300000|2020-12-16 00:25:00|7087.1|7085.3|7086.8|7083.8|7087.9|7085.4|7085.5|7083.1|158
1608078600000|2020-12-16 00:30:00|7086.2|7084.4|7084.7|7082.9|7087.2|7084.9|7084.6|7082.8|161
1608078900000|2020-12-16 00:35:00|7084.6|7082.8|7085.7|7083.9|7087.3|7085.1|7084.3|7082.1|164
1608079200000|2020-12-16 00:40:00|7085.8|7084|7088.1|7085.1|7088.3|7085.9|7085.6|7083.8|178
1608079500000|2020-12-16 00:45:00|7088|7085|7085.7|7083.9|7088.3|7085.8|7085.5|7083.1|145
1608079800000|2020-12-16 00:50:00|7085.8|7084|7086.3|7084.5|7087|7085|7085.1|7083|218
1608080100000|2020-12-16 00:55:00|7086.5|7083.5|7087.4|7085.6|7087.7|7085.9|7085.8|7083.5|152
1608080400000|2020-12-16 01:00:00|7087.3|7085.5|7088.4|7086.6|7089.1|7087.3|7087.3|7085.5|207
1608080700000|2020-12-16 01:05:00|7088.3|7086.5|7088|7086.2|7088.8|7087|7087.4|7085.3|187
1608081000000|2020-12-16 01:10:00|7088.1|7086.3|7088.8|7087|7089|7087.2|7087.9|7086.1|128
1608081300000|2020-12-16 01:15:00|7088.9|7087.1|7090.9|7087.9|7091.5|7089.3|7088.8|7086.4|151
1608081600000|2020-12-16 01:20:00|7090.8|7087.8|7089.9|7088.1|7091.3|7088.4|7088.6|7086.7|182
1608081900000|2020-12-16 01:25:00|7089.8|7088|7089.2|7087.4|7091|7088.7|7089.2|7087.3|139
1608082200000|2020-12-16 01:30:00|7089.4|7087.6|7089.7|7087.9|7090.2|7088.4|7086.9|7084.7|258
1608082500000|2020-12-16 01:35:00|7089.6|7087.8|7089.9|7088.1|7090.5|7088.2|7087.8|7085.4|264
1608082800000|2020-12-16 01:40:00|7089.8|7088|7088|7086.2|7089.8|7088|7088|7086|249
1608083100000|2020-12-16 01:45:00|7088.3|7086.5|7088.5|7086.7|7090.2|7088.2|7088.3|7086.1|181
1608083400000|2020-12-16 01:50:00|7088.6|7086.8|7087.5|7085.7|7089.2|7087.4|7086.9|7084.8|197
1608083700000|2020-12-16 01:55:00|7087.8|7086|7087|7085.2|7088.3|7086.2|7085.2|7082.7|230
1608084000000|2020-12-16 02:00:00|7086.9|7085.1|7092.8|7091|7093.8|7092|7086.9|7084.5|291
1608084300000|2020-12-16 02:05:00|7092.7|7090.9|7094.1|7092.3|7094.8|7092.5|7092.1|7089.7|257
1608084600000|2020-12-16 02:10:00|7094|7092.2|7094.3|7091.3|7094.6|7092.8|7092.2|7090.1|204
1608084900000|2020-12-16 02:15:00|7094.2|7091.2|7092.3|7090.5|7094.8|7092.5|7092.1|7089.8|199
1608085200000|2020-12-16 02:20:00|7092.9|7089.9|7091.3|7089.5|7093|7091.1|7090.2|7088.4|218
1608085500000|2020-12-16 02:25:00|7091.4|7089.6|7092.2|7090.4|7092.9|7090.9|7090.8|7088.7|202
1608085800000|2020-12-16 02:30:00|7092.1|7090.3|7093.1|7091.3|7094.4|7092.4|7092.1|7090.3|235
1608086100000|2020-12-16 02:35:00|7093|7091.2|7093.2|7091.4|7094.2|7092.4|7092.9|7091.1|196
1608086400000|2020-12-16 02:40:00|7093.3|7091.5|7095.2|7093.4|7095.3|7093.5|7093.2|7091.1|175
1608086700000|2020-12-16 02:45:00|7095.3|7093.5|7097.3|7095.5|7097.3|7095.5|7094.2|7092.3|165
1608087000000|2020-12-16 02:50:00|7097.2|7095.4|7098.1|7096.3|7098.3|7096.5|7096.4|7094.6|138
1608087300000|2020-12-16 02:55:00|7098.2|7096.4|7098.9|7097.1|7099.8|7097.5|7096.8|7095|175
1608087600000|2020-12-16 03:00:00|7098.5|7096.7|7099.3|7097.5|7100.3|7098.3|7098|7096.2|217
1608087900000|2020-12-16 03:05:00|7099.4|7097.6|7099.9|7098.1|7100.9|7098.6|7099.3|7097.3|147
1608088200000|2020-12-16 03:10:00|7100.1|7098.3|7103.3|7101.5|7106.5|7104.7|7099.5|7097.3|242
1608088500000|2020-12-16 03:15:00|7103.4|7101.6|7104.4|7102.6|7105.5|7103.7|7102.7|7100.7|164
1608088800000|2020-12-16 03:20:00|7104.5|7102.7|7104.4|7102.6|7105.4|7103.6|7104.3|7102.5|138
1608089100000|2020-12-16 03:25:00|7104.3|7102.5|7107.7|7105.9|7108.5|7106.7|7104.3|7102.5|207
1608089400000|2020-12-16 03:30:00|7107.8|7106|7107.8|7106|7108.4|7106.2|7107.2|7104.8|115
1608089700000|2020-12-16 03:35:00|7107.9|7106.1|7108.4|7106.6|7109.5|7107.1|7107.2|7105.3|103
1608090000000|2020-12-16 03:40:00|7108.3|7106.5|7106.2|7104.4|7108.9|7106.6|7105.5|7103.7|138
1608090300000|2020-12-16 03:45:00|7106.3|7104.5|7108.6|7106.8|7110|7107.7|7106.1|7104.3|146
1608090600000|2020-12-16 03:50:00|7108.7|7106.9|7110.4|7108.6|7110.5|7108.7|7108.3|7106.4|158
1608090900000|2020-12-16 03:55:00|7110.5|7108.7|7107.2|7105.4|7110.5|7108.7|7107.1|7105.3|171
1608091200000|2020-12-16 04:00:00|7107.3|7105.5|7103.3|7101.5|7107.3|7105.5|7103.3|7101.5|198
1608091500000|2020-12-16 04:05:00|7103.4|7101.6|7103.1|7101.3|7105|7103.2|7102.5|7100.7|199
1608091800000|2020-12-16 04:10:00|7103.2|7101.4|7101.3|7099.5|7103.5|7101.7|7099.9|7097.8|160
1608092100000|2020-12-16 04:15:00|7101.4|7099.6|7101.2|7099.4|7102.1|7099.7|7100.9|7098.9|131
1608092400000|2020-12-16 04:20:00|7101.1|7099.3|7104.2|7101.2|7104.2|7102.2|7101|7098.8|131
1608092700000|2020-12-16 04:25:00|7103.5|7101.7|7101.5|7099.7|7103.5|7101.7|7101.3|7098.9|186
1608093000000|2020-12-16 04:30:00|7101.6|7099.8|7101.4|7099.6|7102.3|7100.5|7100.4|7098.6|179
1608093300000|2020-12-16 04:35:00|7101.3|7099.5|7102.3|7100.5|7103.2|7101.4|7101.1|7098.9|192
1608093600000|2020-12-16 04:40:00|7102.2|7100.4|7109.2|7107.4|7112|7109|7102.1|7099.8|298
1608093900000|2020-12-16 04:45:00|7109.1|7107.3|7108.1|7106.3|7110|7107.5|7107.7|7105.9|175
1608094200000|2020-12-16 04:50:00|7108.2|7106.4|7110.3|7108.5|7111|7108.7|7108|7106.2|181
1608094500000|2020-12-16 04:55:00|7110.4|7108.6|7111.4|7109.6|7112.5|7110.7|7110.3|7108.5|185
1608094800000|2020-12-16 05:00:00|7111.5|7109.7|7110.6|7108.8|7112.7|7110.3|7108.5|7106.7|169
1608095100000|2020-12-16 05:05:00|7110.8|7109|7103.9|7102.1|7110.8|7109|7103.8|7101.9|237
1608095400000|2020-12-16 05:10:00|7104|7102.2|7103.3|7101.5|7105.3|7103.3|7103.1|7101|198
1608095700000|2020-12-16 05:15:00|7103.2|7101.4|7103.9|7102.1|7105.2|7102.8|7103.2|7101.4|109
1608096000000|2020-12-16 05:20:00|7103.8|7102|7103.2|7100.2|7104.3|7102.5|7101.7|7099.7|180
1608096300000|2020-12-16 05:25:00|7103.1|7100.1|7103.2|7101.4|7103.8|7101.4|7101.8|7099.8|156
1608096600000|2020-12-16 05:30:00|7103.1|7101.3|7104.4|7101.4|7104.4|7102.5|7102.2|7099.8|165
1608096900000|2020-12-16 05:35:00|7104.3|7101.3|7103.3|7101.5|7104.9|7102.6|7103.1|7100.8|133
1608097200000|2020-12-16 05:40:00|7103.2|7101.4|7102.2|7100.4|7104|7101.5|7101.8|7099.8|165
1608097500000|2020-12-16 05:45:00|7102.3|7100.5|7103.2|7101.4|7103.4|7101.6|7101.8|7099.9|156
1608097800000|2020-12-16 05:50:00|7103.3|7101.5|7103|7101.2|7104.2|7101.9|7102.6|7100.4|157
1608098100000|2020-12-16 05:55:00|7103.1|7101.3|7102.3|7100.5|7103.9|7101.4|7101.2|7099.4|160
1608098400000|2020-12-16 06:00:00|7102.2|7100.4|7101.8|7098.8|7103|7100.7|7101.3|7098.8|118
1608098700000|2020-12-16 06:05:00|7101.9|7098.9|7100.3|7098.5|7104.2|7101.7|7100.1|7097.8|185
1608099000000|2020-12-16 06:10:00|7100.2|7098.4|7100.2|7098.4|7101.2|7099.4|7099.8|7097.6|154
1608099300000|2020-12-16 06:15:00|7100.1|7098.3|7099.3|7097.5|7101.3|7099.3|7099.2|7097.4|157
1608099600000|2020-12-16 06:20:00|7099.2|7097.4|7099.4|7096.4|7100.8|7098.4|7098.8|7096|132
1608099900000|2020-12-16 06:25:00|7099.5|7096.5|7099.1|7097.3|7100.2|7098.4|7098.8|7096.1|124
1608100200000|2020-12-16 06:30:00|7099.2|7097.4|7101.8|7100|7102.5|7100.7|7099.2|7096.8|182
1608100500000|2020-12-16 06:35:00|7101.9|7100.1|7101.8|7100|7101.9|7100.1|7100.8|7099|121
1608100800000|2020-12-16 06:40:00|7101.7|7099.9|7102.2|7100.4|7102.3|7100.4|7101|7098.8|166
1608101100000|2020-12-16 06:45:00|7102.3|7100.5|7101.3|7099.5|7103|7100.6|7101.1|7098.8|146
1608101400000|2020-12-16 06:50:00|7101.2|7099.4|7102|7100.2|7102.3|7100.3|7100.1|7098.3|150
1608101700000|2020-12-16 06:55:00|7102.1|7100.3|7103.2|7100.2|7103.2|7100.6|7101|7098.7|115
1608102000000|2020-12-16 07:00:00|7103|7100|7102.6|7100.8|7104.6|7102.8|7102.2|7099.7|193
1608102300000|2020-12-16 07:05:00|7102.5|7100.7|7105.6|7103.8|7106.1|7103.8|7102|7099.7|329
1608102600000|2020-12-16 07:10:00|7105.5|7103.7|7108.2|7106.4|7108.5|7106.5|7104.4|7102.4|223
1608102900000|2020-12-16 07:15:00|7108.3|7106.5|7110.3|7108.5|7110.3|7108.5|7106.5|7104.5|247
1608103200000|2020-12-16 07:20:00|7110.5|7108.7|7106.2|7104.4|7110.5|7108.7|7105.9|7104.1|305
1608103500000|2020-12-16 07:25:00|7106.3|7104.5|7105.2|7103.4|7107.2|7105.4|7104.5|7102.7|243
1608103800000|2020-12-16 07:30:00|7105.1|7103.3|7105.6|7103.8|7107|7105.2|7105.1|7103.3|147
1608104100000|2020-12-16 07:35:00|7105.7|7103.9|7105.2|7103.4|7106.4|7104.1|7104.1|7101.6|160
1608104400000|2020-12-16 07:40:00|7105.3|7103.5|7106.3|7104.5|7107.8|7106|7104.7|7102.7|201
1608104700000|2020-12-16 07:45:00|7106.2|7104.4|7106.3|7104.5|7108.1|7106.3|7106.2|7103.8|164
1608105000000|2020-12-16 07:50:00|7106.4|7104.6|7107|7105.2|7109.4|7107.6|7106|7104.2|224
1608105300000|2020-12-16 07:55:00|7107.1|7105.3|7104.1|7102.3|7107.1|7105.3|7101.9|7099.8|301
1608105600000|2020-12-16 08:00:00|7104.2|7102.4|7109.3|7107.5|7109.8|7108|7103.6|7101.8|433
1608105900000|2020-12-16 08:05:00|7109.2|7107.4|7108.4|7106.6|7111.4|7109.6|7108.2|7106|350
1608106200000|2020-12-16 08:10:00|7108.5|7106.7|7112.3|7110.5|7113.2|7111.2|7108.3|7106.5|309
1608106500000|2020-12-16 08:15:00|7112.4|7110.6|7114.4|7112.6|7114.5|7112.7|7111.2|7109.4|341
1608106800000|2020-12-16 08:20:00|7114.2|7112.4|7110.3|7108.5|7115.4|7113.6|7110.2|7108.2|322
1608107100000|2020-12-16 08:25:00|7110.2|7108.4|7111.1|7109.3|7112.3|7110.5|7110|7108.1|213
1608107400000|2020-12-16 08:30:00|7111.4|7109.6|7115.7|7113.9|7117.5|7115.4|7111.4|7109.6|514
1608107700000|2020-12-16 08:35:00|7115.8|7114|7116.8|7115|7119.2|7117.4|7114.1|7112.3|423
1608108000000|2020-12-16 08:40:00|7116.9|7115.1|7115.3|7113.5|7117.8|7116|7113.9|7112.1|361
1608108300000|2020-12-16 08:45:00|7115.1|7113.3|7118.2|7116.4|7119.2|7117.4|7115|7113.2|297
1608108600000|2020-12-16 08:50:00|7118.3|7116.5|7120.8|7117.8|7121.2|7119.4|7115.9|7114.1|371
1608108900000|2020-12-16 08:55:00|7120.1|7118.3|7120|7118.2|7121.9|7120.1|7119|7117.2|255
1608109200000|2020-12-16 09:00:00|7119.9|7118.1|7118.2|7116.4|7120.3|7118.3|7116.9|7115.1|312
1608109500000|2020-12-16 09:05:00|7118.1|7116.3|7117.7|7115.9|7119|7117.2|7117.5|7115.7|294
1608109800000|2020-12-16 09:10:00|7117.8|7116|7116.9|7115.1|7117.8|7116|7115.5|7113.7|252
1608110100000|2020-12-16 09:15:00|7117|7115.2|7116|7114.2|7118.1|7116.3|7115.1|7113.3|304
1608110400000|2020-12-16 09:20:00|7115.9|7114.1|7118.1|7116.3|7118.8|7116.5|7115.4|7113.5|285
1608110700000|2020-12-16 09:25:00|7118|7116.2|7116.7|7114.9|7118.3|7116.5|7116.5|7114.1|313
1608111000000|2020-12-16 09:30:00|7116.8|7115|7116.1|7114.3|7118.5|7116.3|7116|7114.2|280
1608111300000|2020-12-16 09:35:00|7115.9|7114.1|7115.8|7114|7116.2|7114.4|7114|7112.2|247
1608111600000|2020-12-16 09:40:00|7115.3|7113.5|7112.5|7110.7|7116.7|7114.9|7112.5|7110.7|265
1608111900000|2020-12-16 09:45:00|7112.8|7111|7113.9|7112.1|7114.9|7113.1|7112.7|7110.9|261
1608112200000|2020-12-16 09:50:00|7114|7112.2|7115|7113.2|7115.2|7113.4|7113.8|7112|259
1608112500000|2020-12-16 09:55:00|7115.1|7113.3|7117.4|7115.6|7117.8|7116|7115|7113.2|230
1608112800000|2020-12-16 10:00:00|7117.2|7115.4|7116.6|7114.8|7117.3|7115.5|7116|7114.2|248
1608113100000|2020-12-16 10:05:00|7116.5|7114.7|7117.2|7115.4|7117.7|7115.9|7115.9|7114.1|185
1608113400000|2020-12-16 10:10:00|7117.3|7115.5|7116|7114.2|7117.7|7115.9|7115.7|7113.9|201
1608113700000|2020-12-16 10:15:00|7115.9|7114.1|7113.4|7111.6|7116|7114.2|7113.2|7111.4|212
1608114000000|2020-12-16 10:20:00|7113.7|7111.9|7113.9|7112.1|7114.4|7112.6|7112.4|7110.6|232
1608114300000|2020-12-16 10:25:00|7114.1|7112.3|7113.8|7112|7115|7113.2|7113.2|7111.3|302
1608114600000|2020-12-16 10:30:00|7113.9|7112.1|7113.9|7112.1|7115|7113.2|7113.1|7111.3|269
1608114900000|2020-12-16 10:35:00|7113.8|7112|7110.7|7108.9|7114.4|7112.6|7110.7|7108.9|197
1608115200000|2020-12-16 10:40:00|7110.8|7109|7113|7111.2|7114|7112.2|7108.7|7106.6|280
1608115500000|2020-12-16 10:45:00|7112.3|7110.5|7116.9|7115.1|7117.1|7115.3|7112|7109.6|253
1608115800000|2020-12-16 10:50:00|7116.8|7115|7110.7|7108.9|7117|7115.2|7110.6|7108.8|277
1608116100000|2020-12-16 10:55:00|7110.8|7109|7111.7|7109.9|7112.5|7110.7|7109.3|7107.4|267
1608116400000|2020-12-16 11:00:00|7111|7109.2|7109.9|7108.1|7111.8|7110|7109.6|7107.8|270
1608116700000|2020-12-16 11:05:00|7109.8|7108|7110.4|7108.6|7110.7|7108.9|7109.6|7107.8|212
1608117000000|2020-12-16 11:10:00|7110.5|7108.7|7108|7106.2|7110.5|7108.7|7107.8|7106|247
1608117300000|2020-12-16 11:15:00|7107.9|7106.1|7108.1|7106.3|7108.9|7107.1|7107|7105.2|230
1608117600000|2020-12-16 11:20:00|7108.2|7106.4|7106.3|7104.5|7108.2|7106.4|7105.9|7104.1|184
1608117900000|2020-12-16 11:25:00|7106.4|7104.6|7104.2|7102.4|7106.5|7104.7|7103.9|7102.1|204
1608118200000|2020-12-16 11:30:00|7104.1|7102.3|7106.9|7105.1|7107.1|7105.3|7104.1|7102.3|237
1608118500000|2020-12-16 11:35:00|7107|7105.2|7106.1|7104.3|7107.2|7105.4|7104.8|7103|177
1608118800000|2020-12-16 11:40:00|7106.2|7104.4|7106.8|7105|7107.9|7106.1|7105.2|7103.4|290
1608119100000|2020-12-16 11:45:00|7106.7|7104.9|7106.3|7104.5|7107.4|7105.6|7105.7|7103.6|247
1608119400000|2020-12-16 11:50:00|7106.8|7105|7104.9|7103.1|7107.4|7105.6|7103.8|7102|213
1608119700000|2020-12-16 11:55:00|7105|7103.2|7104.5|7101.5|7105.4|7103.2|7103.8|7101.4|221
1608120000000|2020-12-16 12:00:00|7104.6|7101.6|7104|7102.2|7105|7103.2|7102.9|7101.1|292
1608120300000|2020-12-16 12:05:00|7104.1|7102.3|7101.8|7100|7105.2|7103.4|7100.7|7098.9|309
1608120600000|2020-12-16 12:10:00|7101.9|7100.1|7100.8|7099|7103.2|7101.4|7099.5|7097.7|286
1608120900000|2020-12-16 12:15:00|7100.7|7098.9|7102.1|7100.3|7102.1|7100.3|7099.7|7097.9|253
1608121200000|2020-12-16 12:20:00|7102|7100.2|7099|7097.2|7102.1|7100.3|7098.9|7097.1|308
1608121500000|2020-12-16 12:25:00|7099.4|7097.6|7099.9|7098.1|7100.2|7098.4|7099.4|7097.6|144
1608121800000|2020-12-16 12:30:00|7099.8|7098|7099.9|7098.1|7102.1|7100.3|7098.3|7096.5|175
1608122100000|2020-12-16 12:35:00|7100|7098.2|7102.9|7101.1|7103.1|7101.3|7099.6|7097.8|190
1608122400000|2020-12-16 12:40:00|7102.7|7100.9|7102.7|7100.9|7104.1|7102.3|7102.1|7100.3|205
1608122700000|2020-12-16 12:45:00|7102.6|7100.8|7103|7101.2|7103.6|7101.8|7101.3|7099.5|172
1608123000000|2020-12-16 12:50:00|7102.9|7101.1|7103.7|7101.9|7103.8|7102|7102.4|7100.6|224
1608123300000|2020-12-16 12:55:00|7103.8|7102|7104.9|7103.1|7105.6|7103.8|7103.1|7101.3|148
1608123600000|2020-12-16 13:00:00|7105|7103.2|7100.7|7098.9|7105|7103.2|7099.7|7097.9|282
1608123900000|2020-12-16 13:05:00|7100.6|7098.8|7100|7098.2|7101.6|7099.8|7099.6|7097.8|249
1608124200000|2020-12-16 13:10:00|7099.9|7098.1|7100.9|7099.1|7100.9|7099.1|7098.7|7096.9|225
1608124500000|2020-12-16 13:15:00|7100.8|7099|7100.6|7098.8|7101.3|7099.5|7099.6|7097.8|259
1608124800000|2020-12-16 13:20:00|7100.7|7098.9|7100.9|7099.1|7101.1|7099.3|7097.9|7096.1|254
1608125100000|2020-12-16 13:25:00|7100.8|7099|7099|7095|7101.1|7099.3|7096.9|7095|252
1608125400000|2020-12-16 13:30:00|7098.2|7095.2|7098|7096.2|7099.7|7096.7|7094.7|7092.6|373
1608125700000|2020-12-16 13:35:00|7098.1|7096.3|7094|7092.2|7098.7|7096.9|7093.8|7092|279
1608126000000|2020-12-16 13:40:00|7094.1|7092.3|7095.6|7093.8|7095.6|7093.8|7092.3|7090.5|305
1608126300000|2020-12-16 13:45:00|7095.8|7094|7091.5|7089.7|7095.8|7094|7091.2|7089.4|293
1608126600000|2020-12-16 13:50:00|7091.4|7089.6|7096.2|7094.4|7096.7|7094.9|7091.4|7089.6|279
1608126900000|2020-12-16 13:55:00|7096.3|7094.5|7094|7092.2|7096.3|7094.5|7092.8|7091|337
1608127200000|2020-12-16 14:00:00|7093.5|7091.7|7095.5|7093.7|7095.8|7094|7093.3|7091.5|351
1608127500000|2020-12-16 14:05:00|7095.4|7093.6|7094.1|7092.3|7095.9|7094.1|7093.6|7091.8|210
1608127800000|2020-12-16 14:10:00|7094.2|7092.4|7092|7090.2|7094.2|7092.4|7091.8|7090|195
1608128100000|2020-12-16 14:15:00|7091.9|7090.1|7091|7089.2|7092.1|7090.3|7089.2|7087.4|240
1608128400000|2020-12-16 14:20:00|7090.9|7089.1|7089.2|7087.4|7091|7089.2|7088.2|7086.4|256
1608128700000|2020-12-16 14:25:00|7089.3|7087.5|7088.8|7087|7089.3|7087.5|7087.5|7085.7|313
1608129000000|2020-12-16 14:30:00|7088.4|7086.6|7090.1|7088.3|7090.9|7089.1|7087.5|7085.7|352
1608129300000|2020-12-16 14:35:00|7090.2|7088.4|7092|7090.2|7092|7090.2|7089.6|7087.8|365
1608129600000|2020-12-16 14:40:00|7092.1|7090.3|7094.8|7091.8|7095.3|7092.6|7091.8|7090|366
1608129900000|2020-12-16 14:45:00|7094.7|7091.7|7089.9|7088.1|7094.9|7093.1|7089|7087.2|304
1608130200000|2020-12-16 14:50:00|7090|7088.2|7089|7087.2|7090.2|7088.4|7087.2|7085.4|268
1608130500000|2020-12-16 14:55:00|7088.9|7087.1|7090|7088.2|7090.6|7088.8|7087.4|7085.6|235
1608130800000|2020-12-16 15:00:00|7089.9|7088.1|7087.1|7085.3|7089.9|7088.1|7085.1|7083.3|312
1608131100000|2020-12-16 15:05:00|7087|7085.2|7081.9|7080.1|7087.1|7085.3|7081.9|7080.1|311
1608131400000|2020-12-16 15:10:00|7082|7080.2|7074.8|7073|7082.5|7080.7|7074.2|7072.4|399
1608131700000|2020-12-16 15:15:00|7074.9|7073.1|7078.8|7077|7079.7|7077.6|7074.3|7072.5|347
1608132000000|2020-12-16 15:20:00|7078.7|7076.9|7075|7073.2|7079.2|7077.4|7070.2|7068.4|393
1608132300000|2020-12-16 15:25:00|7074.8|7073|7077.2|7075.4|7077.3|7075.5|7074.8|7073|331
1608132600000|2020-12-16 15:30:00|7077.1|7074.1|7078.7|7076.9|7080.3|7078.5|7076.3|7074.1|311
1608132900000|2020-12-16 15:35:00|7078.5|7076.7|7080.2|7078.4|7081.4|7079.6|7078.5|7076.7|303
1608133200000|2020-12-16 15:40:00|7079.7|7077.9|7081.4|7079.6|7081.4|7079.6|7079|7077.2|251
1608133500000|2020-12-16 15:45:00|7081.3|7079.5|7078.4|7076.6|7081.4|7079.6|7078.3|7076.5|313
1608133800000|2020-12-16 15:50:00|7077.9|7076.1|7078.7|7076.9|7079.9|7078.1|7075.7|7073.7|310
1608134100000|2020-12-16 15:55:00|7078.4|7076.6|7081|7079.2|7081.5|7079.7|7077.6|7075.8|346
1608134400000|2020-12-16 16:00:00|7081.3|7079.5|7083.3|7081.5|7084.4|7082.6|7080.5|7078.7|326
1608134700000|2020-12-16 16:05:00|7083.4|7081.6|7082.2|7080.4|7083.9|7082.1|7081.1|7079.3|252
1608135000000|2020-12-16 16:10:00|7082.1|7080.3|7082|7080.2|7084.3|7082.5|7082|7080.2|238
1608135300000|2020-12-16 16:15:00|7081.7|7079.9|7080.1|7078.3|7082.6|7080.8|7078.6|7076.8|254
1608135600000|2020-12-16 16:20:00|7080.2|7078.4|7081.7|7079.9|7082.3|7080.5|7080|7078.2|201
1608135900000|2020-12-16 16:25:00|7081.6|7079.8|7080.4|7078.6|7082.3|7080.5|7080.2|7078.4|189
1608136200000|2020-12-16 16:30:00|7080.5|7078.7|7076.7|7074.9|7080.5|7078.7|7076.4|7074.6|281
1608136500000|2020-12-16 16:35:00|7076.6|7074.8|7075.8|7074|7077.4|7075.4|7075.4|7073.6|227
1608136800000|2020-12-16 16:40:00|7075.9|7074.1|7077.3|7075.5|7077.4|7075.6|7075.8|7074|189
1608137100000|2020-12-16 16:45:00|7077.4|7075.6|7080.5|7078.7|7080.8|7079|7077.4|7075.6|198
1608137400000|2020-12-16 16:50:00|7080.6|7078.8|7079.8|7078|7081.4|7079.6|7079.3|7077.5|236
1608137700000|2020-12-16 16:55:00|7079.9|7078.1|7079.2|7077.4|7079.9|7078.1|7078.3|7076.5|195
1608138000000|2020-12-16 17:00:00|7079.3|7077.5|7077.5|7075.7|7080.4|7078.6|7077.3|7075.5|252
1608138300000|2020-12-16 17:05:00|7077.6|7075.8|7079.4|7077.6|7079.9|7077.9|7077.4|7075.6|211
1608138600000|2020-12-16 17:10:00|7079.3|7077.5|7078.9|7077.1|7079.5|7077.7|7078.2|7076.4|144
1608138900000|2020-12-16 17:15:00|7078.8|7077|7076.5|7074.7|7079.5|7077.7|7076.5|7074.7|183
1608139200000|2020-12-16 17:20:00|7076.4|7074.6|7078.8|7077|7079|7077.1|7076.3|7074.5|184
1608139500000|2020-12-16 17:25:00|7078.9|7077.1|7078.5|7076.7|7078.9|7077.1|7078|7076.2|199
1608139800000|2020-12-16 17:30:00|7078.4|7076.6|7076.1|7074.3|7078.4|7076.6|7075.5|7073.2|194
1608140100000|2020-12-16 17:35:00|7076|7074.2|7077.3|7075.5|7078.1|7076.3|7076|7074.2|103
1608140400000|2020-12-16 17:40:00|7077.4|7075.6|7078|7076.2|7078|7076.2|7076.1|7074.3|140
1608140700000|2020-12-16 17:45:00|7077.7|7075.9|7076.8|7075|7078.4|7076.6|7076.5|7074.7|192
1608141000000|2020-12-16 17:50:00|7076.9|7075.1|7078.3|7076.5|7078.5|7076.7|7075.5|7073.7|268
1608141300000|2020-12-16 17:55:00|7078.2|7076.4|7079.9|7076.9|7080.4|7078.6|7078.2|7076.2|260
1608141600000|2020-12-16 18:00:00|7080.2|7077.2|7079.8|7076.8|7080.3|7077.5|7078.5|7075.9|135
1608141900000|2020-12-16 18:05:00|7079.7|7076.7|7078.9|7075.9|7079.7|7077.4|7077|7074.7|137
1608142200000|2020-12-16 18:10:00|7078.8|7075.8|7079.3|7077.5|7081|7078.4|7078.1|7075.8|116
1608142500000|2020-12-16 18:15:00|7079.2|7077.4|7080|7077|7080.9|7078.4|7079.2|7076.9|97
1608142800000|2020-12-16 18:20:00|7079.5|7077.7|7079|7076|7081.2|7079.3|7078.7|7075.8|136
1608143100000|2020-12-16 18:25:00|7078.9|7075.9|7078.2|7076.4|7079.1|7076.6|7078|7075.7|113
1608143400000|2020-12-16 18:30:00|7078.1|7076.3|7077.1|7075.3|7078.8|7076.5|7076.6|7074.8|111
1608143700000|2020-12-16 18:35:00|7077.2|7075.4|7081.1|7079.3|7081.8|7079.4|7077.1|7074.9|191
1608144000000|2020-12-16 18:40:00|7081.2|7079.4|7081.1|7078.1|7081.9|7079.5|7079.5|7077.1|143
1608144300000|2020-12-16 18:45:00|7081|7078|7081.9|7078.9|7082.6|7080.1|7080.2|7077.8|158
1608144600000|2020-12-16 18:50:00|7081.8|7078.8|7081.9|7078.9|7082.4|7080.1|7081.1|7078.7|114
1608144900000|2020-12-16 18:55:00|7081.8|7078.8|7083.2|7079.2|7086.2|7082.2|7081.6|7078.8|263
1608145200000|2020-12-16 19:00:00|7083.9|7079.9|7079.8|7076.8|7084.2|7080.2|7071.4|7068.4|713
1608145500000|2020-12-16 19:05:00|7079.9|7076.9|7069.2|7066.2|7079.9|7076.9|7067.6|7064.6|491
1608145800000|2020-12-16 19:10:00|7069|7066|7064.9|7061.9|7069|7066|7063.7|7060.9|437
1608146100000|2020-12-16 19:15:00|7063.7|7061.2|7057.1|7054.1|7064.2|7061.5|7055.7|7052.7|519
1608146400000|2020-12-16 19:20:00|7057.3|7054.3|7064.1|7061.1|7064.2|7061.2|7056.6|7053.7|352
1608146700000|2020-12-16 19:25:00|7064.2|7061.2|7064.1|7061.1|7065.2|7062.2|7061.1|7058.7|295
1608147000000|2020-12-16 19:30:00|7064|7061|7071.9|7068.9|7074.3|7071.3|7062.2|7059.2|474
1608147300000|2020-12-16 19:35:00|7071.3|7068.3|7079.1|7076.1|7081.1|7078.1|7070.6|7067.6|566
1608147600000|2020-12-16 19:40:00|7078.4|7075.4|7084.1|7081.1|7087.1|7084.1|7076.1|7073.1|513
1608147900000|2020-12-16 19:45:00|7084|7081|7083.8|7080.8|7086.3|7083.3|7082|7079|374
1608148200000|2020-12-16 19:50:00|7083.7|7080.7|7086|7083|7088.8|7085.8|7083|7080|299
1608148500000|2020-12-16 19:55:00|7085.9|7082.9|7085.9|7082.9|7088.2|7085.2|7085|7082.2|377
1608148800000|2020-12-16 20:00:00|7086|7083|7094.8|7091.8|7095.5|7092.5|7085.9|7082.9|366
1608149100000|2020-12-16 20:05:00|7094.9|7091.9|7091|7088|7095.8|7092.9|7090.4|7087.4|294
1608149400000|2020-12-16 20:10:00|7091.1|7088.1|7093|7090|7093.4|7090.5|7090|7087.3|233
1608149700000|2020-12-16 20:15:00|7092.9|7089.9|7099.2|7096.2|7099.2|7096.2|7092|7089|216
1608150000000|2020-12-16 20:20:00|7099.1|7096.1|7104.1|7101.1|7104.7|7101.7|7098.2|7095.6|359
1608150300000|2020-12-16 20:25:00|7104|7101|7105.1|7102.1|7107.4|7104.4|7103.2|7100.2|410
1608150600000|2020-12-16 20:30:00|7105.2|7102.2|7105.9|7102.9|7108.9|7105.9|7104.9|7102.1|274
1608150900000|2020-12-16 20:35:00|7106|7103|7104|7101|7106.6|7104.1|7102.1|7099.1|233
1608151200000|2020-12-16 20:40:00|7103.4|7100.4|7105.8|7102.8|7105.8|7103.4|7103|7100|190
1608151500000|2020-12-16 20:45:00|7105.6|7102.6|7104.6|7101.6|7106.4|7104.4|7103|7100.2|183
1608151800000|2020-12-16 20:50:00|7104.1|7101.1|7104.2|7101.2|7104.2|7101.3|7102|7099|193
1608152100000|2020-12-16 20:55:00|7104.1|7101.1|7101.1|7098.1|7104.5|7101.5|7100.6|7097.8|199
1608152400000|2020-12-16 21:00:00|7101.5|7098.5|7101.1|7098.1|7101.6|7098.7|7100|7097|179
1608152700000|2020-12-16 21:05:00|7101|7098|7102|7099|7102.2|7099.5|7101|7098|102
1608153000000|2020-12-16 21:10:00|7102.1|7099.1|7101.6|7098.6|7102.2|7099.2|7100.7|7097.9|107
1608153300000|2020-12-16 21:15:00|7101.3|7098.3|7100.8|7097.8|7102|7099.3|7100.4|7097.7|80
1608153600000|2020-12-16 21:20:00|7101.2|7098.2|7100.9|7097.9|7102.3|7099.8|7100.1|7097.7|95
1608153900000|2020-12-16 21:25:00|7100.8|7097.8|7103.1|7100.1|7103.4|7100.5|7099.7|7097.2|130
1608154200000|2020-12-16 21:30:00|7103.2|7100.2|7104.3|7101.3|7104.3|7101.3|7100.4|7098|165
1608154500000|2020-12-16 21:35:00|7104.1|7101.1|7103.1|7100.1|7104.7|7101.7|7102.5|7100|121
1608154800000|2020-12-16 21:40:00|7103.3|7100.3|7107.2|7103.6|7107.2|7103.8|7102.8|7099.8|160
1608155100000|2020-12-16 21:45:00|7107.4|7103.5|7112.2|7109.2|7112.4|7109.4|7107.1|7103.2|267
1608155400000|2020-12-16 21:50:00|7112.1|7109.1|7116.3|7113.3|7118.5|7115.5|7112.1|7109.1|204
1608155700000|2020-12-16 21:55:00|7116.4|7113.4|7113.9|7110.9|7117.7|7114.7|7113.9|7110.9|223
1608156000000|2020-12-16 22:00:00|7113.8|7109.9|7114.5|7110.5|7114.8|7110.8|7113.1|7109.1|32
1608156300000|2020-12-16 22:05:00|7114.2|7110.2|7115.6|7111.7|7116.8|7112.8|7113.8|7109.8|138
1608156600000|2020-12-16 22:10:00|7115.8|7111.8|7114.9|7110.9|7116.8|7112.8|7114.1|7110.1|123
1608156900000|2020-12-16 22:15:00|7114.8|7110.8|7115|7111|7115.3|7111.4|7114.2|7110.5|150
1608157200000|2020-12-16 22:20:00|7114.7|7110.9|7116.1|7112.1|7116.3|7112.5|7114.6|7110.9|124
1608157500000|2020-12-16 22:25:00|7116|7112|7115.8|7111.8|7116.2|7112.5|7115.5|7111.7|101
1608157800000|2020-12-16 22:30:00|7115.6|7112|7115.7|7111.7|7116.3|7112.5|7115.2|7111.6|134
1608158100000|2020-12-16 22:35:00|7115.9|7111.9|7113.1|7109.1|7117.1|7113.4|7112.9|7108.9|189
1608158400000|2020-12-16 22:40:00|7113.2|7109.2|7114.1|7110.1|7114.7|7110.7|7112.5|7108.5|111
1608158700000|2020-12-16 22:45:00|7114.4|7110.4|7111.6|7107.6|7114.7|7110.7|7111.1|7107.1|150
1608159000000|2020-12-16 22:50:00|7111.5|7107.5|7110.8|7106.8|7112|7108|7110.5|7106.5|140
1608159300000|2020-12-16 22:55:00|7110.7|7106.7|7109.7|7106.4|7111.1|7107.4|7109.3|7106|171
1608159600000|2020-12-16 23:00:00|7109.5|7106.5|7111.6|7108.6|7112.2|7109.2|7109.4|7106.4|208
1608159900000|2020-12-16 23:05:00|7111.4|7108.4|7112|7109|7112.9|7109.9|7111.4|7108.4|131
1608160200000|2020-12-16 23:10:00|7111.9|7108.9|7110.7|7107.7|7112.1|7109.1|7110.2|7107.2|162
1608160500000|2020-12-16 23:15:00|7110.6|7107.6|7110.2|7107.2|7110.7|7107.7|7110|7107|128
1608160800000|2020-12-16 23:20:00|7110.3|7107.3|7109.6|7106.6|7110.3|7107.3|7109.3|7106.3|98
1608161100000|2020-12-16 23:25:00|7109.7|7106.7|7111.1|7108.1|7111.1|7108.1|7108.9|7106|105
1608161400000|2020-12-16 23:30:00|7111.2|7108.2|7111.9|7108.9|7112.1|7109.7|7111|7108.1|141
1608161700000|2020-12-16 23:35:00|7111.8|7108.8|7109.9|7106.9|7111.8|7108.8|7109.8|7106.8|105
1608162000000|2020-12-16 23:40:00|7109.8|7106.8|7110.2|7107.2|7110.4|7107.4|7109.8|7106.8|88
1608162300000|2020-12-16 23:45:00|7110.1|7107.1|7113.3|7110.3|7114|7111|7109.9|7106.9|166
1608162600000|2020-12-16 23:50:00|7113.2|7110.2|7113|7110|7113.4|7110.4|7112.3|7109.3|86
1608162900000|2020-12-16 23:55:00|7113.1|7110.1|7110.1|7107.1|7113.1|7110.1|7109.6|7106.8|169
1608163200000|2020-12-17 00:00:00|7110|7107|7108.8|7105.8|7111.2|7108.5|7105.1|7102.1|243
1608163500000|2020-12-17 00:05:00|7108.5|7105.5|7109.2|7106.2|7109.7|7106.7|7108|7105|199
1608163800000|2020-12-17 00:10:00|7109.3|7106.3|7108.3|7105.3|7111.9|7108.9|7107.9|7104.9|152
1608164100000|2020-12-17 00:15:00|7108.4|7105.4|7108|7105|7109.9|7107.3|7107.5|7104.5|138
1608164400000|2020-12-17 00:20:00|7108.1|7105.1|7107.7|7104.7|7109.5|7106.5|7107.5|7104.5|115
1608164700000|2020-12-17 00:25:00|7107.6|7104.6|7104.3|7100.3|7107.7|7105.2|7102.5|7098.5|173
1608165000000|2020-12-17 00:30:00|7103.3|7099.3|7109.1|7106.1|7112.3|7109.3|7102.9|7098.9|419
1608165300000|2020-12-17 00:35:00|7109|7106|7109.6|7106.6|7112.1|7109.2|7108.8|7105.8|195
1608165600000|2020-12-17 00:40:00|7109.7|7106.7|7110.2|7107.2|7110.7|7108.2|7108.6|7106|163
1608165900000|2020-12-17 00:45:00|7110.1|7107.1|7110.5|7107.5|7111.2|7108.7|7109.6|7107|157
1608166200000|2020-12-17 00:50:00|7110.4|7107.4|7111.3|7108.3|7112.3|7109.7|7109.7|7106.9|213
1608166500000|2020-12-17 00:55:00|7111.1|7108.1|7111.9|7108.9|7112.6|7110.2|7109.9|7107.4|185
1608166800000|2020-12-17 01:00:00|7112|7109|7108.9|7105.9|7114.2|7111.6|7108.1|7105.7|308
1608167100000|2020-12-17 01:05:00|7108.8|7105.8|7109|7106|7110.1|7107.6|7107.3|7105|251
1608167400000|2020-12-17 01:10:00|7108.9|7105.9|7108.9|7105.9|7111|7108.5|7108.2|7105.7|192
1608167700000|2020-12-17 01:15:00|7109|7106|7115.1|7112.1|7115.1|7112.5|7108.9|7105.9|244
1608168000000|2020-12-17 01:20:00|7115|7112|7133|7130|7136.3|7133.3|7113.1|7110.3|411
1608168300000|2020-12-17 01:25:00|7132.9|7129.9|7139.3|7136.3|7141.5|7138.5|7127.1|7124.1|484
1608168600000|2020-12-17 01:30:00|7139.6|7136.6|7135|7132|7142.3|7139.3|7134.1|7131.1|386
1608168900000|2020-12-17 01:35:00|7135.1|7132.1|7131.7|7128.7|7137.2|7134.6|7130.4|7127.6|269
1608169200000|2020-12-17 01:40:00|7131.8|7128.8|7131.1|7128.1|7133|7130.5|7129.9|7126.9|221
1608169500000|2020-12-17 01:45:00|7131|7128|7134.1|7131.1|7136.2|7133.3|7130.8|7127.8|203
1608169800000|2020-12-17 01:50:00|7133.9|7130.9|7131.1|7128.1|7135.2|7132.2|7130.1|7127.9|279
1608170100000|2020-12-17 01:55:00|7131|7128|7132.8|7129.8|7132.8|7129.8|7128.2|7125.7|238
1608170400000|2020-12-17 02:00:00|7133|7130|7133.5|7130.5|7134.2|7131.9|7131|7128|310
1608170700000|2020-12-17 02:05:00|7133.6|7130.6|7129|7126|7133.6|7130.9|7128.1|7125.7|176
1608171000000|2020-12-17 02:10:00|7129.1|7126.1|7129.6|7126.6|7130.2|7127.7|7127.7|7125.1|179
1608171300000|2020-12-17 02:15:00|7129.7|7126.7|7127.4|7125.6|7130.2|7127.7|7126.7|7124.1|280
1608171600000|2020-12-17 02:20:00|7127.3|7125.5|7126.2|7124.4|7128.9|7126.5|7125.6|7123.1|181
1608171900000|2020-12-17 02:25:00|7126.7|7123.7|7128|7125|7128.1|7125.6|7126.3|7123.7|112
1608172200000|2020-12-17 02:30:00|7128.1|7125.1|7129|7126|7129.1|7126.7|7127.5|7125.1|79
1608172500000|2020-12-17 02:35:00|7128.9|7125.9|7128|7125|7129.2|7127.3|7127.4|7124.5|106
1608172800000|2020-12-17 02:40:00|7128.1|7125.1|7129.2|7126.2|7129.3|7127|7127.7|7125.1|136
1608173100000|2020-12-17 02:45:00|7128.7|7126.9|7130.7|7128.9|7131.2|7129|7128.6|7126.2|107
1608173400000|2020-12-17 02:50:00|7130.6|7128.8|7131.1|7129.3|7131.2|7129.4|7129.5|7126.9|139
1608173700000|2020-12-17 02:55:00|7131.2|7129.4|7132.3|7129.3|7133.1|7130.7|7131|7129.2|145
1608174000000|2020-12-17 03:00:00|7131.9|7128.9|7131|7128|7132|7129.5|7129.3|7126.9|161
1608174300000|2020-12-17 03:05:00|7130.9|7127.9|7130.2|7128.4|7131.3|7129.5|7130.1|7127.1|107
1608174600000|2020-12-17 03:10:00|7130.1|7128.3|7132.2|7129.2|7132.2|7130|7129.7|7127.1|161
1608174900000|2020-12-17 03:15:00|7131.9|7130.1|7133.4|7131.6|7134|7131.7|7131.2|7128.7|152
1608175200000|2020-12-17 03:20:00|7133.5|7131.7|7133.6|7130.6|7134.5|7132.2|7132.9|7130.4|179
1608175500000|2020-12-17 03:25:00|7133|7131.2|7132.6|7130.8|7134.1|7131.7|7132.5|7130|93
1608175800000|2020-12-17 03:30:00|7133.1|7130.1|7130.8|7129|7133.2|7130.8|7130.6|7128|158
1608176100000|2020-12-17 03:35:00|7130.7|7128.9|7132.4|7130.6|7133.1|7130.8|7130.5|7128.1|110
1608176400000|2020-12-17 03:40:00|7132.3|7130.5|7131.8|7128.8|7133.6|7131.1|7129.5|7127.1|140
1608176700000|2020-12-17 03:45:00|7131.9|7128.9|7131.2|7129.4|7132|7129.6|7130|7127.6|140
1608177000000|2020-12-17 03:50:00|7131.3|7129.5|7131.3|7128.3|7132.2|7129.6|7130.5|7127.8|97
1608177300000|2020-12-17 03:55:00|7130.8|7129|7131|7128|7132.2|7130.2|7129.3|7126.9|175
1608177600000|2020-12-17 04:00:00|7131.2|7128.2|7129.7|7126.7|7131.2|7128.2|7128.1|7125.1|175
1608177900000|2020-12-17 04:05:00|7129.8|7126.8|7129.3|7127.5|7130|7127.6|7128.8|7126|68
1608178200000|2020-12-17 04:10:00|7129.4|7127.6|7131.1|7128.1|7131.2|7128.9|7129.2|7126.5|146
1608178500000|2020-12-17 04:15:00|7131.2|7128.2|7133.9|7132.1|7134.4|7132.2|7130.3|7127.9|136
1608178800000|2020-12-17 04:20:00|7134|7132.2|7136.6|7134.8|7137.2|7135.3|7133.3|7130.8|279
1608179100000|2020-12-17 04:25:00|7136.7|7134.9|7134.9|7131.9|7137.3|7135.2|7134.3|7131.8|191
1608179400000|2020-12-17 04:30:00|7135|7132|7132.9|7129.9|7135.9|7133.4|7132.4|7129.7|159
1608179700000|2020-12-17 04:35:00|7132.8|7129.8|7133|7130|7133.2|7131|7131.4|7128.9|118
1608180000000|2020-12-17 04:40:00|7132.9|7129.9|7130.8|7127.8|7132.9|7130.4|7130.4|7127.6|136
1608180300000|2020-12-17 04:45:00|7130.7|7127.7|7131.3|7128.3|7132|7129.5|7130.3|7127.7|136
1608180600000|2020-12-17 04:50:00|7131.2|7128.2|7130.6|7128.8|7131.5|7129.4|7130.2|7127.8|94
1608180900000|2020-12-17 04:55:00|7130.7|7128.9|7132.3|7129.3|7132.3|7130.4|7129.4|7126.9|153
1608181200000|2020-12-17 05:00:00|7132.2|7129.2|7132.9|7129.9|7133.3|7131.2|7131.7|7129.2|141
1608181500000|2020-12-17 05:05:00|7133|7130|7132.2|7129.2|7133.1|7130.7|7131.4|7128.9|139
1608181800000|2020-12-17 05:10:00|7132.3|7129.3|7134|7131|7134.1|7131.1|7131.2|7128.8|214
1608182100000|2020-12-17 05:15:00|7133.9|7130.9|7132.9|7129.9|7134|7131.5|7132.5|7129.9|136
1608182400000|2020-12-17 05:20:00|7132.8|7129.8|7135.9|7132.9|7136.1|7133.5|7132.7|7129.7|138
1608182700000|2020-12-17 05:25:00|7135.6|7132.6|7136.4|7133.4|7137|7134.3|7135.2|7132.6|89
1608183000000|2020-12-17 05:30:00|7136.6|7133.6|7136.1|7133.1|7137.1|7134.9|7135.4|7132.9|115
1608183300000|2020-12-17 05:35:00|7136|7133|7136|7133|7136.7|7133.9|7134.1|7131.7|151
1608183600000|2020-12-17 05:40:00|7136.1|7133.1|7135.9|7132.9|7136.8|7134.2|7134.1|7131.6|148
1608183900000|2020-12-17 05:45:00|7136|7133|7136.1|7134.3|7137|7134.4|7135.6|7132.9|149
1608184200000|2020-12-17 05:50:00|7136|7134.2|7138|7135|7138.4|7136|7135.9|7133.2|203
1608184500000|2020-12-17 05:55:00|7138.2|7135.2|7138.9|7135.9|7139.3|7137.2|7137.9|7135.2|158
1608184800000|2020-12-17 06:00:00|7138.8|7135.8|7136.3|7134.5|7140|7137.4|7136.3|7134.4|200
1608185100000|2020-12-17 06:05:00|7136.4|7134.6|7132.9|7131.1|7136.4|7134.6|7132.2|7129.6|243
1608185400000|2020-12-17 06:10:00|7133|7131.2|7133|7131.2|7134|7132.1|7132.3|7129.7|192
1608185700000|2020-12-17 06:15:00|7133.1|7131.3|7132.7|7130.9|7134.1|7132|7132.3|7129.7|128
1608186000000|2020-12-17 06:20:00|7132.6|7130.8|7137.9|7134.9|7138|7135.6|7132.5|7130.7|198
1608186300000|2020-12-17 06:25:00|7138|7135|7137.8|7134.8|7139.2|7136.5|7136.4|7133.8|130
1608186600000|2020-12-17 06:30:00|7137.9|7134.9|7137.8|7134.8|7138|7135.3|7136.7|7133.7|133
1608186900000|2020-12-17 06:35:00|7137.9|7134.9|7135.9|7132.9|7137.9|7135.4|7135.7|7132.7|128
1608187200000|2020-12-17 06:40:00|7135.8|7132.8|7136.7|7133.7|7137|7134|7135.7|7132.7|97
1608187500000|2020-12-17 06:45:00|7136.6|7133.6|7138.4|7136.6|7139|7136.6|7136.5|7133.5|148
1608187800000|2020-12-17 06:50:00|7138.3|7136.5|7138.5|7135.5|7140.2|7138|7138.1|7135.2|187
1608188100000|2020-12-17 06:55:00|7138.4|7135.4|7138.7|7135.7|7139.3|7136.8|7137.3|7134.3|201
1608188400000|2020-12-17 07:00:00|7138.8|7135.8|7141.3|7139.5|7142|7139.5|7138.3|7135.5|241
1608188700000|2020-12-17 07:05:00|7141.8|7138.8|7142.3|7139.3|7142.5|7139.8|7139.9|7137.4|263
1608189000000|2020-12-17 07:10:00|7142.4|7139.4|7143.9|7140.9|7145.9|7143.8|7141.4|7139.2|334
1608189300000|2020-12-17 07:15:00|7143.7|7141.9|7145.5|7143.7|7146.2|7144|7143.3|7140.9|315
1608189600000|2020-12-17 07:20:00|7145.4|7143.6|7145.5|7142.5|7145.9|7143.6|7142.3|7139.8|325
1608189900000|2020-12-17 07:25:00|7145.6|7142.6|7143.9|7140.9|7146.4|7143.9|7142.4|7139.9|288
1608190200000|2020-12-17 07:30:00|7144|7141|7145.5|7143.7|7146.7|7144.3|7143.1|7140.7|238
1608190500000|2020-12-17 07:35:00|7145.4|7143.6|7146.2|7143.2|7147.1|7144.9|7145.4|7142.8|223
1608190800000|2020-12-17 07:40:00|7146.5|7143.5|7146.4|7143.4|7147.4|7145.1|7144.9|7142.1|228
1608191100000|2020-12-17 07:45:00|7146.2|7143.2|7147.9|7144.9|7148|7145.6|7146.1|7143.1|242
1608191400000|2020-12-17 07:50:00|7147.8|7144.8|7149.7|7146.7|7150.2|7147.7|7147.3|7144.8|320
1608191700000|2020-12-17 07:55:00|7149.8|7146.8|7148.7|7145.7|7150|7147.4|7147.5|7145.2|248
1608192000000|2020-12-17 08:00:00|7148.2|7146.4|7151.3|7148.3|7153.4|7151.1|7148.2|7145.3|393
1608192300000|2020-12-17 08:05:00|7150.7|7148.9|7154.3|7152.5|7156.2|7154|7150.7|7148.8|326
1608192600000|2020-12-17 08:10:00|7154.2|7152.4|7150.3|7147.3|7154.3|7152.4|7149.2|7146.9|294
1608192900000|2020-12-17 08:15:00|7150.4|7147.4|7151.7|7148.7|7154|7151.4|7149.3|7147.1|351
1608193200000|2020-12-17 08:20:00|7151.1|7149.3|7149.6|7147.8|7151.2|7149.4|7148.4|7146.5|297
1608193500000|2020-12-17 08:25:00|7149.5|7147.7|7150.7|7147.7|7151.7|7149.4|7149.1|7146.7|197
1608193800000|2020-12-17 08:30:00|7150.8|7147.8|7153.3|7151.5|7153.9|7151.5|7150|7147.5|269
1608194100000|2020-12-17 08:35:00|7153.2|7151.4|7154|7151|7155.7|7153.2|7152.5|7150|309
1608194400000|2020-12-17 08:40:00|7153.9|7150.9|7153.7|7150.7|7154.8|7152.5|7151.1|7148.8|269
1608194700000|2020-12-17 08:45:00|7153.8|7150.8|7158|7156.2|7158|7156.2|7153.1|7150.7|275
1608195000000|2020-12-17 08:50:00|7158.1|7156.3|7157.1|7155.3|7158.5|7156.3|7156|7153.8|169
1608195300000|2020-12-17 08:55:00|7157.2|7155.4|7155.6|7153.8|7158.2|7156.4|7155.1|7152.7|221
1608195600000|2020-12-17 09:00:00|7155.9|7154.1|7156.2|7154.4|7157.8|7155.3|7155.1|7152.7|240
1608195900000|2020-12-17 09:05:00|7156.8|7153.8|7157.7|7154.7|7158.8|7156.6|7155.1|7152.7|213
1608196200000|2020-12-17 09:10:00|7157.8|7154.8|7156.2|7154.4|7158|7155.8|7156|7153.6|262
1608196500000|2020-12-17 09:15:00|7156.1|7154.3|7154.9|7153.1|7157|7154.9|7152.7|7150.3|247
1608196800000|2020-12-17 09:20:00|7155|7153.2|7157.1|7155.3|7157.9|7155.4|7154.1|7151.7|181
1608197100000|2020-12-17 09:25:00|7157.7|7154.7|7158.4|7155.4|7158.6|7156.4|7156.6|7154.1|207
1608197400000|2020-12-17 09:30:00|7157.7|7155.9|7158.1|7156.3|7159|7156.8|7156.9|7154.4|225
1608197700000|2020-12-17 09:35:00|7158.6|7155.6|7159.4|7157.6|7160.8|7158.2|7155.5|7152.8|258
1608198000000|2020-12-17 09:40:00|7159.5|7157.7|7162.3|7159.3|7163.7|7161.4|7159.3|7156.9|302
1608198300000|2020-12-17 09:45:00|7162.2|7159.2|7160.4|7158.6|7163|7160.7|7159.4|7157.4|231
1608198600000|2020-12-17 09:50:00|7160.3|7158.5|7160.9|7157.9|7162.5|7160|7160.3|7157.8|224
1608198900000|2020-12-17 09:55:00|7161|7158|7160.9|7157.9|7161.8|7159.3|7159.3|7157.5|146
1608199200000|2020-12-17 10:00:00|7161|7158|7160.3|7157.3|7161|7158.6|7158.5|7155.8|192
1608199500000|2020-12-17 10:05:00|7160.2|7157.2|7161.9|7158.9|7162.1|7160|7158.5|7156.7|186
1608199800000|2020-12-17 10:10:00|7162|7159|7162.6|7160.8|7163.4|7161.1|7160.8|7158.4|194
1608200100000|2020-12-17 10:15:00|7162.5|7160.7|7165.1|7162.1|7165.7|7163.2|7162.3|7160.5|189
1608200400000|2020-12-17 10:20:00|7165|7162|7162.1|7160.3|7166.5|7164.5|7161.9|7159.6|274
1608200700000|2020-12-17 10:25:00|7162.2|7160.4|7161.9|7160.1|7162.9|7160.8|7161.2|7158.8|204
1608201000000|2020-12-17 10:30:00|7161.7|7159.9|7161.8|7158.8|7162.3|7159.9|7160.2|7157.9|172
1608201300000|2020-12-17 10:35:00|7160.6|7158.7|7160.4|7157.4|7163.4|7160.9|7159.1|7156.7|223
1608201600000|2020-12-17 10:40:00|7160.5|7157.5|7161.4|7159.6|7162.9|7160.9|7160.2|7157.4|186
1608201900000|2020-12-17 10:45:00|7161.3|7159.5|7164|7162.2|7164.5|7162.7|7161.3|7159.2|171
1608202200000|2020-12-17 10:50:00|7163.9|7162.1|7161.4|7159.6|7165|7163.2|7161.3|7159.5|144
1608202500000|2020-12-17 10:55:00|7161.5|7159.7|7160.6|7158.8|7163.4|7161.4|7160.4|7158.6|195
1608202800000|2020-12-17 11:00:00|7161.1|7159.3|7161.6|7159.8|7162.6|7160.3|7160.9|7159|159
1608203100000|2020-12-17 11:05:00|7161.7|7159.9|7161.3|7159.5|7164.6|7162.1|7161.2|7159.4|177
1608203400000|2020-12-17 11:10:00|7161.4|7159.6|7161.6|7159.8|7163.5|7161.2|7160.5|7158.7|184
1608203700000|2020-12-17 11:15:00|7161.7|7159.9|7166.2|7164.4|7166.7|7164.5|7161.3|7159|233
1608204000000|2020-12-17 11:20:00|7166.3|7164.5|7169.2|7167.4|7169.9|7167.5|7165.7|7163.2|216
1608204300000|2020-12-17 11:25:00|7169|7167.2|7169.4|7167.6|7170.2|7168.1|7168.3|7165.9|227
1608204600000|2020-12-17 11:30:00|7169.5|7167.7|7169.4|7167.6|7170.1|7168.2|7168.4|7166.1|225
1608204900000|2020-12-17 11:35:00|7169.3|7167.5|7169.5|7167.7|7170.2|7167.8|7169.1|7166.8|90
1608205200000|2020-12-17 11:40:00|7169.4|7167.6|7170.2|7168.4|7172.6|7170.3|7169.4|7167.5|160
1608205500000|2020-12-17 11:45:00|7170.1|7168.3|7167.5|7165.7|7170.7|7168.4|7167.5|7165.3|167
1608205800000|2020-12-17 11:50:00|7167.6|7165.8|7170.2|7168.4|7170.2|7168.4|7167.6|7165.3|151
1608206100000|2020-12-17 11:55:00|7170.1|7168.3|7172|7169|7172.1|7169.6|7169.2|7166.9|158
1608206400000|2020-12-17 12:00:00|7172.5|7169.5|7168.3|7166.5|7172.5|7169.5|7167.5|7165.7|217
1608206700000|2020-12-17 12:05:00|7168.4|7166.6|7170.9|7169.1|7171.5|7169.5|7168.4|7166.6|164
1608207000000|2020-12-17 12:10:00|7170.8|7169|7171.4|7168.4|7172.7|7170.6|7170|7167.8|176
1608207300000|2020-12-17 12:15:00|7171.3|7168.3|7169.2|7167.4|7171.3|7168.8|7169|7167.2|230
1608207600000|2020-12-17 12:20:00|7169.1|7167.3|7168.7|7166.9|7169.7|7167.9|7168.1|7166.1|181
1608207900000|2020-12-17 12:25:00|7168.6|7166.8|7167.5|7165.7|7168.7|7166.9|7166.6|7164.6|224
1608208200000|2020-12-17 12:30:00|7167.7|7165.9|7168.3|7166.5|7169.2|7167.4|7167.3|7165.5|213
1608208500000|2020-12-17 12:35:00|7168.4|7166.6|7168.1|7166.3|7169.8|7167.5|7167.3|7165.5|294
1608208800000|2020-12-17 12:40:00|7168|7166.2|7167.4|7165.6|7168.7|7166.7|7166.2|7164.4|283
1608209100000|2020-12-17 12:45:00|7167.3|7165.5|7167.8|7166|7169.4|7167.6|7167.1|7165.1|245
1608209400000|2020-12-17 12:50:00|7167.9|7166.1|7165.2|7163.4|7168.6|7166.8|7165.2|7163.1|289
1608209700000|2020-12-17 12:55:00|7165.3|7163.5|7167.2|7165.4|7168.1|7166.3|7165.2|7163.4|267
1608210000000|2020-12-17 13:00:00|7167.3|7165.5|7168.1|7166.3|7168.6|7166.4|7166|7164.2|230
1608210300000|2020-12-17 13:05:00|7168|7166.2|7166.1|7164.3|7168.6|7166.8|7165.6|7163.8|224
1608210600000|2020-12-17 13:10:00|7166.2|7164.4|7166|7164.2|7167.4|7165.3|7164.6|7162.8|200
1608210900000|2020-12-17 13:15:00|7166.5|7163.5|7166.4|7164.6|7167.3|7165.5|7165.1|7163.3|206
1608211200000|2020-12-17 13:20:00|7166.5|7164.7|7164.2|7162.4|7167.6|7165.4|7164|7162.1|170
1608211500000|2020-12-17 13:25:00|7164.1|7162.3|7164.1|7160.4|7164.8|7162.5|7162.1|7159.6|221
1608211800000|2020-12-17 13:30:00|7163|7160.8|7165.3|7163.5|7166.7|7164.7|7163|7159.9|250
1608212100000|2020-12-17 13:35:00|7165.4|7163.6|7167.3|7165.5|7167.6|7165.8|7162.2|7160.4|298
1608212400000|2020-12-17 13:40:00|7167.2|7165.4|7169|7167.2|7169.8|7168|7166.8|7165|316
1608212700000|2020-12-17 13:45:00|7168.9|7167.1|7164.4|7162.6|7169.3|7167.4|7164|7162|260
1608213000000|2020-12-17 13:50:00|7164.8|7163|7165|7163.2|7165.9|7164.1|7164.1|7162.3|250
1608213300000|2020-12-17 13:55:00|7164.9|7163.1|7159.1|7157.3|7167.7|7165.9|7157|7155.2|384
1608213600000|2020-12-17 14:00:00|7159.2|7157.4|7159|7157.2|7161.3|7159.5|7158.3|7156.5|318
1608213900000|2020-12-17 14:05:00|7158.9|7157.1|7161|7159.2|7162.1|7160.3|7158.4|7156.6|247
1608214200000|2020-12-17 14:10:00|7161.1|7159.3|7160.9|7159.1|7163.1|7161.3|7160.8|7159|160
1608214500000|2020-12-17 14:15:00|7161|7159.2|7160.6|7158.8|7163.6|7161.4|7160.3|7158.5|215
1608214800000|2020-12-17 14:20:00|7160.8|7159|7161.3|7159.5|7163.1|7161.3|7160.7|7158.9|234
1608215100000|2020-12-17 14:25:00|7161.2|7159.4|7163.3|7161.5|7165.9|7164.1|7161.2|7159.4|311
1608215400000|2020-12-17 14:30:00|7163.2|7161.4|7162.8|7161|7164.7|7162.4|7161.2|7158.8|370
1608215700000|2020-12-17 14:35:00|7162.7|7160.9|7163.2|7161.4|7163.3|7161.5|7160.7|7158.9|322
1608216000000|2020-12-17 14:40:00|7163.1|7161.3|7165.4|7163.6|7166.7|7164.8|7163.1|7161.3|288
1608216300000|2020-12-17 14:45:00|7165.3|7163.5|7167.6|7165.8|7168.8|7167|7164.6|7162.8|266
1608216600000|2020-12-17 14:50:00|7167.7|7165.9|7168.7|7166.9|7171|7169.2|7167.6|7165.8|323
1608216900000|2020-12-17 14:55:00|7168.8|7167|7170.1|7168.3|7170.2|7168.4|7165.4|7163.6|268
1608217200000|2020-12-17 15:00:00|7170.2|7168.4|7166.4|7164.6|7171.3|7169.5|7166.4|7164.6|364
1608217500000|2020-12-17 15:05:00|7166.3|7164.5|7168.1|7166.3|7168.8|7166.5|7164.2|7161.9|351
1608217800000|2020-12-17 15:10:00|7168.2|7166.4|7168.5|7166.7|7169.5|7167.7|7166.5|7164.5|433
1608218100000|2020-12-17 15:15:00|7168.4|7166.6|7165.1|7163.3|7169.7|7167.6|7164.4|7162.6|357
1608218400000|2020-12-17 15:20:00|7165.2|7163.4|7163.1|7161.3|7165.3|7163.5|7161.1|7159.3|289
1608218700000|2020-12-17 15:25:00|7163|7161.2|7163.6|7161.8|7164.9|7162.6|7160.6|7158.8|276
1608219000000|2020-12-17 15:30:00|7163.5|7161.7|7159.7|7157.9|7164.6|7162.5|7159.1|7157.3|304
1608219300000|2020-12-17 15:35:00|7160.3|7157.3|7158.5|7156.7|7160.7|7158.2|7156.5|7154.7|336
1608219600000|2020-12-17 15:40:00|7158.6|7156.8|7158.3|7156.5|7159.2|7157.2|7155.2|7153.4|422
1608219900000|2020-12-17 15:45:00|7158.4|7156.6|7156.9|7155.1|7161.7|7159.6|7156.3|7154.5|347
1608220200000|2020-12-17 15:50:00|7157|7155.2|7156|7154.2|7157.1|7155.2|7153.6|7151.8|329
1608220500000|2020-12-17 15:55:00|7156.1|7154.3|7151.7|7149.9|7156.4|7154.6|7150.2|7148.4|342
1608220800000|2020-12-17 16:00:00|7151.6|7149.8|7150.4|7148.6|7152.2|7150.4|7149.3|7147.5|281
1608221100000|2020-12-17 16:05:00|7150.5|7148.7|7149.1|7147.3|7151.1|7148.8|7149|7147.2|170
1608221400000|2020-12-17 16:10:00|7149.2|7147.4|7149.1|7147.3|7149.3|7147.5|7146.9|7144.6|225
1608221700000|2020-12-17 16:15:00|7149|7147.2|7147.1|7145.3|7149.8|7148|7146.1|7144.3|228
1608222000000|2020-12-17 16:20:00|7147.2|7145.4|7147.9|7146.1|7149.8|7147.5|7147|7144.7|121
1608222300000|2020-12-17 16:25:00|7148|7146.2|7150.1|7147.1|7150.5|7148.1|7147.7|7145.9|120
1608222600000|2020-12-17 16:30:00|7150|7147|7148.2|7146.4|7150|7147.6|7146.5|7144.7|204
1608222900000|2020-12-17 16:35:00|7148.3|7146.5|7147.2|7145.4|7149.5|7147.1|7146.9|7144.7|177
1608223200000|2020-12-17 16:40:00|7147.3|7145.5|7147.9|7146.1|7148.4|7146.6|7146|7144.2|201
1608223500000|2020-12-17 16:45:00|7147.8|7146|7147|7145.2|7148|7146|7145.7|7143.9|242
1608223800000|2020-12-17 16:50:00|7147.1|7145.3|7148.2|7146.4|7149|7146.6|7146.3|7144.5|256
1608224100000|2020-12-17 16:55:00|7148.1|7146.3|7149.2|7147.4|7150.3|7148.5|7148.1|7146.3|211
1608224400000|2020-12-17 17:00:00|7149.3|7147.5|7151.1|7149.3|7151.8|7149.4|7148.6|7146.8|237
1608224700000|2020-12-17 17:05:00|7151|7149.2|7153.5|7151.7|7153.8|7151.8|7150.9|7148.7|166
1608225000000|2020-12-17 17:10:00|7153.4|7151.6|7151.1|7149.3|7153.4|7151.6|7151.1|7148.6|120
1608225300000|2020-12-17 17:15:00|7150.7|7148.9|7149.2|7147.4|7150.7|7148.9|7149.1|7146.6|223
1608225600000|2020-12-17 17:20:00|7149.3|7147.5|7152.1|7150.3|7153|7151.2|7149.3|7147.3|181
1608225900000|2020-12-17 17:25:00|7152|7150.2|7152.2|7150.4|7152.6|7150.5|7151.3|7149.5|146
1608226200000|2020-12-17 17:30:00|7152.3|7150.5|7151.5|7149.7|7153.4|7151|7151.3|7149.3|147
1608226500000|2020-12-17 17:35:00|7151.6|7149.8|7152.1|7150.3|7152.3|7150.5|7151|7149.2|154
1608226800000|2020-12-17 17:40:00|7152|7150.2|7154|7152.2|7154|7152.2|7151.1|7149.3|177
1608227100000|2020-12-17 17:45:00|7154.1|7152.3|7152.6|7150.8|7154.1|7152.3|7152.2|7150.4|165
1608227400000|2020-12-17 17:50:00|7152.7|7150.9|7152.3|7150.5|7154|7151.8|7152.1|7149.9|124
1608227700000|2020-12-17 17:55:00|7152.2|7150.4|7151.8|7148.8|7153.3|7150.8|7150.4|7148.1|158
1608228000000|2020-12-17 18:00:00|7151.9|7148.9|7153.8|7150.8|7155.3|7153.1|7151.6|7148.6|221
1608228300000|2020-12-17 18:05:00|7153.7|7150.7|7153.7|7150.7|7154.2|7151.8|7152.5|7150.2|108
1608228600000|2020-12-17 18:10:00|7153.8|7150.8|7155.6|7152.6|7155.7|7153.8|7153.5|7150.6|107
1608228900000|2020-12-17 18:15:00|7155.5|7152.5|7148.6|7145.6|7155.7|7153.2|7148.5|7145.6|162
1608229200000|2020-12-17 18:20:00|7148.7|7145.7|7147.9|7146.1|7149.6|7147.2|7147.6|7145.3|155
1608229500000|2020-12-17 18:25:00|7148|7146.2|7148.8|7145.8|7149.4|7147.1|7147.4|7144.8|130
1608229800000|2020-12-17 18:30:00|7148.7|7145.7|7150.6|7148.8|7151.4|7149|7147.8|7145.4|133
1608230100000|2020-12-17 18:35:00|7151|7148|7152.9|7149.9|7153.2|7150.9|7150.3|7147.7|110
1608230400000|2020-12-17 18:40:00|7152.8|7149.8|7152.6|7149.6|7152.9|7150.4|7150.3|7147.5|93
1608230700000|2020-12-17 18:45:00|7152.7|7149.7|7151.9|7148.9|7152.7|7150.2|7151|7148.6|122
1608231000000|2020-12-17 18:50:00|7151.7|7148.7|7150.6|7147.6|7151.8|7149.1|7149.2|7146.6|130
1608231300000|2020-12-17 18:55:00|7150.7|7147.7|7151.3|7148.3|7151.5|7149|7149.5|7146.5|162
1608231600000|2020-12-17 19:00:00|7151.4|7148.4|7152.7|7149.7|7152.9|7150.5|7150.3|7148|121
1608231900000|2020-12-17 19:05:00|7152.1|7150.3|7153.9|7152.1|7154.6|7152.2|7151.8|7149.6|69
1608232200000|2020-12-17 19:10:00|7154|7152.2|7154.9|7153.1|7155.6|7153.3|7153.1|7151.3|88
1608232500000|2020-12-17 19:15:00|7155|7153.2|7158.7|7155.7|7158.7|7156.3|7154.9|7153.1|80
1608232800000|2020-12-17 19:20:00|7158|7156.2|7158|7156.2|7160.5|7158.2|7157.8|7155.3|130
1608233100000|2020-12-17 19:25:00|7157.9|7156.1|7156.5|7154.7|7158|7156.1|7156.1|7153.7|92
1608233400000|2020-12-17 19:30:00|7157|7154|7156.6|7153.6|7157.4|7154.8|7155.8|7153.5|141
1608233700000|2020-12-17 19:35:00|7156.5|7153.5|7154.6|7151.6|7156.7|7153.7|7154|7151.5|122
1608234000000|2020-12-17 19:40:00|7154.1|7152.3|7155.1|7152.1|7155.8|7153.3|7153.8|7151.4|157
1608234300000|2020-12-17 19:45:00|7155.2|7152.2|7155.7|7152.7|7155.8|7153.8|7153.9|7151.5|131
1608234600000|2020-12-17 19:50:00|7155.8|7152.8|7149.5|7146.5|7155.8|7153.1|7149|7146.5|219
1608234900000|2020-12-17 19:55:00|7149.6|7146.6|7145.9|7144.1|7150.5|7148.2|7145.8|7143.7|251
1608235200000|2020-12-17 20:00:00|7146|7144.2|7147.5|7144.5|7149.2|7146.9|7146|7143.8|206
1608235500000|2020-12-17 20:05:00|7147.6|7144.6|7148.7|7145.7|7150.1|7147.1|7147.5|7144.5|124
1608235800000|2020-12-17 20:10:00|7148.6|7145.6|7147.9|7144.9|7148.8|7146.2|7146.9|7144.8|133
1608236100000|2020-12-17 20:15:00|7148|7145|7149.1|7146.1|7149.2|7146.8|7146.6|7144.1|106
1608236400000|2020-12-17 20:20:00|7149.2|7146.2|7146.8|7143.8|7149.2|7146.8|7146.7|7143.7|133
1608236700000|2020-12-17 20:25:00|7146.9|7143.9|7149.7|7146.7|7150.2|7147.6|7145.6|7143.7|141
1608237000000|2020-12-17 20:30:00|7148.7|7146.9|7147|7144|7149.2|7146.9|7145.5|7142.8|235
1608237300000|2020-12-17 20:35:00|7146.9|7143.9|7145.8|7142.8|7147|7144.8|7144.5|7142.3|131
1608237600000|2020-12-17 20:40:00|7145.9|7142.9|7143.9|7140.9|7147.2|7144.2|7143.4|7140.8|160
1608237900000|2020-12-17 20:45:00|7144|7141|7145.8|7142.8|7146|7143.3|7144|7141|159
1608238200000|2020-12-17 20:50:00|7146.1|7143.1|7144.9|7141.9|7146.9|7144|7143.4|7140.9|159
1608238500000|2020-12-17 20:55:00|7144.8|7141.8|7147.1|7144.1|7147.3|7144.4|7143.3|7140.9|184
1608238800000|2020-12-17 21:00:00|7147.2|7144.2|7147.9|7144.9|7148.9|7146.4|7146.6|7143.9|130
1608239100000|2020-12-17 21:05:00|7148|7145|7148.9|7145.9|7148.9|7146.2|7147.3|7144.8|85
1608239400000|2020-12-17 21:10:00|7148.8|7145.8|7147.4|7144.4|7148.9|7145.9|7146.5|7144.2|110
1608239700000|2020-12-17 21:15:00|7147.7|7144.7|7148.8|7145.8|7148.8|7145.8|7146.8|7143.9|113
1608240000000|2020-12-17 21:20:00|7148.7|7145.7|7149|7146|7150.1|7147.8|7148|7145.6|91
1608240300000|2020-12-17 21:25:00|7148.9|7145.9|7148.9|7145.9|7149|7146|7148.8|7145.8|47
1608240600000|2020-12-17 21:30:00|7149|7146|7152.8|7149.8|7153.1|7150.8|7148.3|7145.8|142
1608240900000|2020-12-17 21:35:00|7153|7150|7153.3|7150.3|7154.2|7151.7|7152.5|7149.7|106
1608241200000|2020-12-17 21:40:00|7153.5|7150.5|7152.9|7149.9|7153.9|7150.9|7152|7149|91
1608241500000|2020-12-17 21:45:00|7152.8|7149.8|7154.1|7151.1|7154.5|7151.5|7152.3|7149.3|93
1608241800000|2020-12-17 21:50:00|7154|7151|7154.1|7151.1|7154.3|7151.3|7152.9|7149.9|164
1608242100000|2020-12-17 21:55:00|7154.3|7151.3|7153.5|7149.5|7156.3|7153.3|7153.1|7149.1|162
1608242400000|2020-12-17 22:00:00|7152.5|7148.5|7153.5|7149.5|7153.7|7149.7|7151.6|7147.6|35
1608242700000|2020-12-17 22:05:00|7153.9|7149.9|7153.9|7149.9|7154.6|7150.6|7152.4|7148.4|117
1608243000000|2020-12-17 22:10:00|7154|7150|7154.1|7150.1|7154.6|7150.6|7153.4|7149.4|133
1608243300000|2020-12-17 22:15:00|7154.2|7150.2|7154.1|7150.1|7154.7|7150.7|7153.7|7149.7|123
1608243600000|2020-12-17 22:20:00|7154|7150|7153.2|7149.2|7154.7|7151.4|7151.9|7148|230
1608243900000|2020-12-17 22:25:00|7153.3|7149.3|7153.8|7149.8|7153.9|7149.9|7151.6|7148.6|153
1608244200000|2020-12-17 22:30:00|7153.9|7149.9|7153.9|7149.9|7154|7150|7153.2|7149.2|125
1608244500000|2020-12-17 22:35:00|7153.8|7149.8|7153.7|7149.7|7154|7150|7153.5|7149.5|116
1608244800000|2020-12-17 22:40:00|7153.8|7149.8|7153.6|7149.6|7155.1|7151.5|7152.9|7148.9|205
1608245100000|2020-12-17 22:45:00|7153.3|7149.3|7152.2|7148.2|7153.8|7149.8|7151.4|7147.4|184
1608245400000|2020-12-17 22:50:00|7152.3|7148.3|7149.5|7145.5|7152.4|7148.4|7149.2|7145.2|254
1608245700000|2020-12-17 22:55:00|7149.6|7145.6|7149.2|7145.2|7150.3|7146.3|7148|7144|182
1608246000000|2020-12-17 23:00:00|7149|7145|7148.9|7145.9|7150.5|7147|7148.6|7145|274
1608246300000|2020-12-17 23:05:00|7148.8|7145.7|7147.2|7144.2|7149.8|7146.6|7147|7144|182
1608246600000|2020-12-17 23:10:00|7147.1|7144.1|7149.6|7146.6|7149.9|7147.2|7146.9|7143.9|161
1608246900000|2020-12-17 23:15:00|7149.7|7146.7|7150.3|7148.5|7151.6|7148.6|7149.4|7146.6|117
1608247200000|2020-12-17 23:20:00|7150.8|7147.8|7149.9|7146.9|7150.9|7147.9|7149.2|7146.8|92
1608247500000|2020-12-17 23:25:00|7150|7147|7149.9|7146.9|7150.2|7147.7|7149.3|7146.7|95
1608247800000|2020-12-17 23:30:00|7149.8|7146.8|7148.9|7145.9|7149.9|7146.9|7148|7145|69
1608248100000|2020-12-17 23:35:00|7149|7146|7151.9|7148.9|7152|7149.5|7148.3|7145.8|129
1608248400000|2020-12-17 23:40:00|7151.8|7148.8|7153.1|7150.1|7153.1|7150.3|7149.4|7146.8|163
1608248700000|2020-12-17 23:45:00|7153.9|7150.9|7153.1|7151.3|7154|7151.5|7152.6|7149.9|105
1608249000000|2020-12-17 23:50:00|7153.2|7151.4|7151.9|7148.9|7153.8|7151.4|7151.7|7148.7|110
1608249300000|2020-12-17 23:55:00|7152|7149|7147.8|7144.8|7152|7149.3|7147.6|7144.6|147
1608249600000|2020-12-18 00:00:00|7147.6|7144.6|7151.9|7148.9|7152.8|7150.3|7146.7|7144.1|316
1608249900000|2020-12-18 00:05:00|7151.8|7148.8|7151.4|7148.4|7152.8|7150.2|7150.2|7147.9|146
1608250200000|2020-12-18 00:10:00|7151.3|7148.3|7151|7148|7152|7149.4|7150|7147.7|158
1608250500000|2020-12-18 00:15:00|7150.9|7147.9|7150.9|7147.9|7151.9|7149.3|7150.1|7147.7|107
1608250800000|2020-12-18 00:20:00|7150.8|7147.8|7150.3|7148.5|7150.9|7148.5|7148.2|7145.9|178
1608251100000|2020-12-18 00:25:00|7150.2|7148.4|7148.8|7147|7151.6|7148.6|7148.8|7146.3|131
1608251400000|2020-12-18 00:30:00|7149.3|7146.3|7149.7|7146.7|7150.8|7148.4|7148.6|7146.2|157
1608251700000|2020-12-18 00:35:00|7149.8|7146.8|7149.7|7147.9|7150.8|7148.7|7148.6|7146.3|197
1608252000000|2020-12-18 00:40:00|7149.6|7147.8|7148.3|7146.5|7150|7148|7148.2|7145.9|102
1608252300000|2020-12-18 00:45:00|7148.2|7146.4|7148.2|7146.4|7149.8|7147.5|7147.7|7145.3|114
1608252600000|2020-12-18 00:50:00|7148.1|7146.3|7148.3|7145.3|7148.6|7146.3|7146.7|7144.4|199
1608252900000|2020-12-18 00:55:00|7147.9|7144.9|7147.2|7145.4|7148.7|7146.1|7146.7|7144.3|185
1608253200000|2020-12-18 01:00:00|7147.8|7144.8|7147.8|7146|7149.5|7147.2|7146.3|7144.3|273
1608253500000|2020-12-18 01:05:00|7147.7|7145.9|7150.4|7148.6|7152|7149.8|7147.6|7145.8|197
1608253800000|2020-12-18 01:10:00|7150.5|7148.7|7152|7149|7152.8|7150.4|7150.2|7148.4|197
1608254100000|2020-12-18 01:15:00|7151.9|7148.9|7150.2|7148.4|7152.2|7150.4|7149.9|7147.6|163
1608254400000|2020-12-18 01:20:00|7150.3|7148.5|7150.5|7148.7|7152|7149.6|7150.1|7147.7|176
1608254700000|2020-12-18 01:25:00|7150.6|7148.8|7150|7147|7151.6|7149.2|7149.3|7147|128
1608255000000|2020-12-18 01:30:00|7149.6|7147.8|7149.6|7147.8|7151.5|7149.3|7149.4|7147.1|215
1608255300000|2020-12-18 01:35:00|7149.5|7147.7|7152.3|7150.5|7154.1|7151.7|7149.2|7147.4|197
1608255600000|2020-12-18 01:40:00|7152.4|7150.6|7151|7148|7153|7150.9|7150.4|7148|206
1608255900000|2020-12-18 01:45:00|7151.1|7148.1|7146.1|7144.3|7151.1|7148.8|7145.6|7143.8|262
1608256200000|2020-12-18 01:50:00|7146.2|7144.4|7145.4|7142.4|7146.8|7144.5|7144.4|7142|209
1608256500000|2020-12-18 01:55:00|7145.5|7142.5|7145.8|7142.8|7147|7144.6|7144.2|7142.2|259
1608256800000|2020-12-18 02:00:00|7145.7|7142.7|7147.8|7146|7148.8|7146.4|7144.4|7142.1|192
1608257100000|2020-12-18 02:05:00|7147.7|7145.9|7146.9|7145.1|7149.6|7147.5|7146.4|7144.2|217
1608257400000|2020-12-18 02:10:00|7147|7145.2|7144.6|7142.8|7147|7145.2|7144.3|7141.7|182
1608257700000|2020-12-18 02:15:00|7144.7|7142.9|7147.7|7144.7|7148|7145.7|7144.7|7142.3|157
1608258000000|2020-12-18 02:20:00|7147.8|7144.8|7147.5|7144.5|7148.9|7146.5|7146.8|7144.3|124
1608258300000|2020-12-18 02:25:00|7147.6|7144.6|7144.9|7141.9|7147.8|7145|7144.3|7141.8|195
1608258600000|2020-12-18 02:30:00|7144.8|7143|7143.3|7141.5|7145|7143.1|7142.4|7140.1|140
1608258900000|2020-12-18 02:35:00|7143.2|7141.4|7142.6|7139.6|7143.7|7141.5|7141|7138.6|247
1608259200000|2020-12-18 02:40:00|7142.7|7139.7|7139.1|7136.1|7142.7|7140.3|7138.5|7136|246
1608259500000|2020-12-18 02:45:00|7139.6|7136.6|7137|7134|7139.7|7137.2|7136.5|7134|256
1608259800000|2020-12-18 02:50:00|7136.3|7134.5|7134.2|7131.2|7137|7134.7|7132.3|7129.7|302
1608260100000|2020-12-18 02:55:00|7134.1|7131.1|7133.8|7132|7134.5|7132.1|7132.8|7130.2|170
1608260400000|2020-12-18 03:00:00|7134.7|7131.7|7135.6|7132.6|7136.3|7134|7132.8|7130.4|233
1608260700000|2020-12-18 03:05:00|7135|7133.2|7133.9|7132.1|7136.3|7133.9|7133.7|7131.5|199
1608261000000|2020-12-18 03:10:00|7133.8|7132|7136.4|7133.4|7136.7|7134|7133.2|7130.7|260
1608261300000|2020-12-18 03:15:00|7136.5|7133.5|7134.6|7131.6|7136.9|7133.9|7133.5|7131|211
1608261600000|2020-12-18 03:20:00|7134.5|7131.5|7133.5|7130.5|7134.6|7132.1|7132.1|7129.9|209
1608261900000|2020-12-18 03:25:00|7133.6|7130.6|7134|7131|7134.8|7132.7|7132.4|7130|227
1608262200000|2020-12-18 03:30:00|7133.8|7130.8|7131.1|7128.1|7134.1|7131.7|7130.3|7127.8|195
1608262500000|2020-12-18 03:35:00|7131.4|7128.4|7133.2|7130.2|7133.8|7131.2|7130.5|7127.9|204
1608262800000|2020-12-18 03:40:00|7133.1|7130.1|7133.1|7130.1|7133.2|7130.8|7130.5|7128|153
1608263100000|2020-12-18 03:45:00|7133|7130|7132.1|7130.3|7133.6|7131.1|7131.5|7129|151
1608263400000|2020-12-18 03:50:00|7132|7130.2|7132.1|7129.1|7132.8|7130.3|7131.5|7128.8|133
1608263700000|2020-12-18 03:55:00|7132.2|7129.2|7131.2|7129.4|7132.6|7130.1|7131.2|7129|125
1608264000000|2020-12-18 04:00:00|7131.8|7130|7131.8|7130|7132.6|7130.2|7130.9|7128.8|143
1608264300000|2020-12-18 04:05:00|7131.7|7129.9|7131.6|7129.8|7132.8|7130.3|7131.5|7129.1|186
1608264600000|2020-12-18 04:10:00|7131.7|7129.9|7131.8|7130|7132.9|7130.3|7131.6|7129.2|101
1608264900000|2020-12-18 04:15:00|7131.7|7129.9|7132|7129|7132.4|7130.1|7131.1|7128.9|100
1608265200000|2020-12-18 04:20:00|7132.1|7129.1|7127.8|7126|7132.4|7130.1|7127.8|7126|173
1608265500000|2020-12-18 04:25:00|7127.7|7125.9|7126.5|7124.7|7130.5|7128.2|7126.3|7123.9|183
1608265800000|2020-12-18 04:30:00|7126.8|7125|7127.7|7125.9|7127.7|7125.9|7126.7|7124.3|78
1608266100000|2020-12-18 04:35:00|7127.6|7125.8|7126.6|7124.8|7128.6|7126.2|7126.3|7124|109
1608266400000|2020-12-18 04:40:00|7126.7|7124.9|7128.5|7125.5|7129.8|7127.5|7126.7|7124.4|219
1608266700000|2020-12-18 04:45:00|7128|7126.2|7129.3|7127.5|7130.9|7128.7|7127.9|7125.6|210
1608267000000|2020-12-18 04:50:00|7129.2|7127.4|7130.7|7127.7|7131.4|7128.5|7129|7126.5|169
1608267300000|2020-12-18 04:55:00|7130.6|7127.6|7129.5|7126.5|7131.8|7129.4|7129|7126.5|177
1608267600000|2020-12-18 05:00:00|7129.4|7126.4|7129.4|7126.4|7132.1|7129.6|7128.8|7125.8|291
1608267900000|2020-12-18 05:05:00|7129.5|7126.5|7129.4|7126.4|7130.5|7128.4|7128.4|7125.8|216
1608268200000|2020-12-18 05:10:00|7129.5|7126.5|7126.9|7125.1|7129.5|7127|7126.3|7124.1|233
1608268500000|2020-12-18 05:15:00|7127|7125.2|7126.9|7125.1|7128.4|7125.9|7126.2|7124.2|192
1608268800000|2020-12-18 05:20:00|7127|7125.2|7125.7|7123.9|7127.6|7125.2|7124.7|7122.6|189
1608269100000|2020-12-18 05:25:00|7125.8|7124|7126|7123|7127.7|7125.4|7124.8|7122.3|290
1608269400000|2020-12-18 05:30:00|7125.9|7122.9|7124.8|7123|7127.5|7125.1|7123.8|7121.5|258
1608269700000|2020-12-18 05:35:00|7124.9|7123.1|7127.1|7125.3|7127.8|7125.5|7124.1|7121.8|242
1608270000000|2020-12-18 05:40:00|7127.2|7125.4|7127.2|7125.4|7128.1|7125.6|7125.5|7123.2|245
1608270300000|2020-12-18 05:45:00|7127.1|7125.3|7127.6|7124.6|7128.7|7126.4|7126.2|7123.9|214
1608270600000|2020-12-18 05:50:00|7126.9|7125.1|7128.6|7126.8|7129.3|7126.9|7126.9|7124.6|278
1608270900000|2020-12-18 05:55:00|7128.5|7126.7|7128.7|7125.7|7129.1|7126.9|7127.1|7124.9|257
1608271200000|2020-12-18 06:00:00|7128.6|7125.6|7127.5|7124.5|7129.8|7127.4|7126.8|7124.3|180
1608271500000|2020-12-18 06:05:00|7127.6|7124.6|7130.5|7127.5|7131|7128.4|7127.1|7124.5|242
1608271800000|2020-12-18 06:10:00|7130.6|7127.6|7133.1|7130.1|7133.2|7130.7|7129.5|7127.1|240
1608272100000|2020-12-18 06:15:00|7133|7130|7133.4|7130.4|7134.2|7131.9|7131.1|7128.8|330
1608272400000|2020-12-18 06:20:00|7132.8|7131|7134.4|7131.4|7135.7|7133.1|7132.5|7129.9|243
1608272700000|2020-12-18 06:25:00|7134.5|7131.5|7135.1|7132.1|7135.3|7132.8|7133.2|7130.7|239
1608273000000|2020-12-18 06:30:00|7135.2|7132.2|7137|7134|7137|7134.6|7133.2|7131.2|269
1608273300000|2020-12-18 06:35:00|7136.9|7133.9|7138.1|7136.3|7139.4|7136.4|7136.4|7133.4|304
1608273600000|2020-12-18 06:40:00|7138.2|7136.4|7138.9|7135.9|7140.1|7137.5|7137.6|7135.2|317
1608273900000|2020-12-18 06:45:00|7138.8|7135.8|7139.1|7137.3|7139.7|7137.4|7137.5|7135.1|177
1608274200000|2020-12-18 06:50:00|7139|7137.2|7140.6|7137.6|7140.9|7138.7|7139|7136.4|199
1608274500000|2020-12-18 06:55:00|7140.7|7137.7|7139.8|7136.8|7140.8|7138.3|7139.1|7136.7|168
1608274800000|2020-12-18 07:00:00|7139.7|7136.7|7136.3|7133.3|7139.8|7137.4|7135.4|7133|232
1608275100000|2020-12-18 07:05:00|7136.4|7133.4|7135.5|7132.5|7136.5|7134|7133.9|7131.3|244
1608275400000|2020-12-18 07:10:00|7135.6|7132.6|7135|7133.2|7137.7|7134.7|7134.3|7131.8|274
1608275700000|2020-12-18 07:15:00|7135.5|7133.7|7140.9|7139.1|7141.7|7139.1|7134|7132|330
1608276000000|2020-12-18 07:20:00|7140.6|7138.8|7138|7135|7141.1|7138.9|7136.9|7134.4|257
1608276300000|2020-12-18 07:25:00|7137.9|7134.9|7135.7|7133.9|7138.8|7136.9|7135.7|7133.4|222
1608276600000|2020-12-18 07:30:00|7135.6|7133.8|7135.5|7132.5|7138|7135.7|7135.1|7132.4|251
1608276900000|2020-12-18 07:35:00|7135.4|7132.4|7135.9|7134.1|7137|7134.4|7134.8|7132.2|270
1608277200000|2020-12-18 07:40:00|7136.5|7133.5|7134.4|7131.4|7136.5|7134|7133|7130.8|206
1608277500000|2020-12-18 07:45:00|7134.5|7131.5|7132.8|7131|7134.9|7132.7|7131.4|7129.2|249
1608277800000|2020-12-18 07:50:00|7132.7|7130.9|7128.8|7127|7133.5|7131.3|7128.3|7125.9|284
1608278100000|2020-12-18 07:55:00|7128.9|7127.1|7130.7|7127.7|7131.8|7129.8|7128.6|7126.5|294
1608278400000|2020-12-18 08:00:00|7130.6|7127.6|7129.9|7128.1|7133.4|7131.1|7127.6|7125.3|407
1608278700000|2020-12-18 08:05:00|7130|7128.2|7126.5|7123.5|7131|7128.5|7125.7|7123.3|357
1608279000000|2020-12-18 08:10:00|7126.6|7123.6|7127.6|7124.6|7127.9|7124.9|7122.7|7120.3|283
1608279300000|2020-12-18 08:15:00|7127.5|7124.5|7125.1|7123.3|7127.5|7124.8|7123.6|7121.4|319
1608279600000|2020-12-18 08:20:00|7125|7123.2|7126.4|7124.6|7126.4|7124.6|7123.7|7121.4|240
1608279900000|2020-12-18 08:25:00|7126.7|7124.9|7128|7126.2|7129.1|7126.8|7125.6|7123.8|302
1608280200000|2020-12-18 08:30:00|7128.3|7126.5|7132.5|7130.7|7132.7|7130.7|7127.7|7125.8|344
1608280500000|2020-12-18 08:35:00|7132.4|7130.6|7133.4|7131.6|7134.1|7132.3|7130.7|7128.9|237
1608280800000|2020-12-18 08:40:00|7133.3|7131.5|7134.1|7132.3|7134.3|7132.5|7130.7|7128.6|279
1608281100000|2020-12-18 08:45:00|7134|7132.2|7133.1|7131.3|7135.3|7133.5|7131.7|7129.9|245
1608281400000|2020-12-18 08:50:00|7133.2|7131.4|7134|7132.2|7135.2|7133.4|7130.8|7129|299
1608281700000|2020-12-18 08:55:00|7134.1|7132.3|7131.6|7129.8|7134.2|7132.4|7131.6|7129.5|214
1608282000000|2020-12-18 09:00:00|7131.9|7130.1|7128.9|7127.1|7133.2|7130.7|7127.2|7125.4|279
1608282300000|2020-12-18 09:05:00|7129|7127.2|7129|7127.2|7129.8|7128|7125.8|7124|344
1608282600000|2020-12-18 09:10:00|7129.1|7127.3|7126.4|7124.6|7130.2|7128.4|7126.3|7124.5|356
1608282900000|2020-12-18 09:15:00|7126.5|7124.7|7121.3|7119.5|7127.2|7125.4|7120.9|7119.1|256
1608283200000|2020-12-18 09:20:00|7121.4|7119.6|7120.1|7118.3|7121.8|7120|7119|7117.2|285
1608283500000|2020-12-18 09:25:00|7120.2|7118.4|7121|7119.2|7122.5|7120.5|7119.1|7117.3|263
1608283800000|2020-12-18 09:30:00|7121.1|7119.3|7118|7116.2|7121.2|7119.4|7116.3|7114.5|281
1608284100000|2020-12-18 09:35:00|7118.1|7116.3|7118|7116.2|7119.5|7117.3|7115.5|7113.3|313
1608284400000|2020-12-18 09:40:00|7118.1|7116.3|7118.4|7116.6|7119.2|7117.3|7116.4|7114.3|303
1608284700000|2020-12-18 09:45:00|7118.3|7116.5|7114.4|7112.6|7118.5|7116.6|7113.5|7111.7|290
1608285000000|2020-12-18 09:50:00|7114.2|7112.4|7113.4|7111.6|7114.6|7112.7|7111.3|7109.4|270
1608285300000|2020-12-18 09:55:00|7113.5|7111.7|7114.2|7112.4|7114.8|7112.7|7113.5|7111.4|188
1608285600000|2020-12-18 10:00:00|7114.3|7112.5|7117.5|7115.7|7117.5|7115.7|7114.1|7112.3|257
1608285900000|2020-12-18 10:05:00|7117.4|7115.6|7118.1|7116.3|7118.3|7116.5|7113.8|7111.5|308
1608286200000|2020-12-18 10:10:00|7118.2|7116.4|7120|7117|7120.1|7117.8|7117.4|7115.4|250
1608286500000|2020-12-18 10:15:00|7120.1|7117.1|7121.8|7120|7122.1|7120.3|7118.5|7116.4|239
1608286800000|2020-12-18 10:20:00|7121.9|7120.1|7117.9|7116.1|7122.1|7120.3|7117.9|7116.1|246
1608287100000|2020-12-18 10:25:00|7117.8|7116|7120.5|7117.5|7120.7|7118.9|7117.5|7115.5|211
1608287400000|2020-12-18 10:30:00|7120|7118.2|7121.6|7118.6|7121.6|7119|7117.9|7115.5|223
1608287700000|2020-12-18 10:35:00|7121.5|7118.5|7122|7120.2|7122.3|7120.5|7119.9|7118.1|221
1608288000000|2020-12-18 10:40:00|7122.1|7120.3|7124.3|7122.5|7125|7122.6|7121|7118.9|247
1608288300000|2020-12-18 10:45:00|7124.2|7122.4|7127.3|7125.5|7127.5|7125.7|7123.7|7121.3|277
1608288600000|2020-12-18 10:50:00|7127.2|7125.4|7127.3|7125.5|7127.8|7125.6|7127|7124.7|194
1608288900000|2020-12-18 10:55:00|7127.2|7125.4|7127.7|7124.7|7127.8|7125.6|7126.9|7124.6|113
1608289200000|2020-12-18 11:00:00|7127.8|7124.8|7129.2|7127.4|7129.2|7127.4|7126.8|7124.5|179
1608289500000|2020-12-18 11:05:00|7129.4|7127.6|7128.4|7125.4|7130|7128.2|7127.2|7125.4|248
1608289800000|2020-12-18 11:10:00|7128.5|7125.5|7127.1|7125.3|7129.8|7127.9|7127|7125.2|136
1608290100000|2020-12-18 11:15:00|7127.4|7125.6|7128.2|7126.4|7128.8|7127|7126.7|7124.5|200
1608290400000|2020-12-18 11:20:00|7128.1|7126.3|7128|7126.2|7128.6|7126.8|7125.4|7123.5|238
1608290700000|2020-12-18 11:25:00|7127.9|7126.1|7127.1|7125.3|7127.9|7126.1|7125.6|7123.8|169
1608291000000|2020-12-18 11:30:00|7127|7125.2|7125.9|7124.1|7127.9|7126.1|7125.5|7123.5|212
1608291300000|2020-12-18 11:35:00|7126|7124.2|7126.6|7124.8|7129.5|7127.5|7125.9|7123.8|209
1608291600000|2020-12-18 11:40:00|7126.7|7124.9|7128.6|7126.8|7129.7|7127.9|7126.7|7124.9|215
1608291900000|2020-12-18 11:45:00|7128.7|7126.9|7128.6|7126.8|7130.6|7128.4|7128.3|7126.2|178
1608292200000|2020-12-18 11:50:00|7128.7|7126.9|7128.2|7126.4|7130.9|7129.1|7128|7126.2|188
1608292500000|2020-12-18 11:55:00|7128.1|7126.3|7129|7127.2|7129.7|7127.4|7127.5|7125.7|221
1608292800000|2020-12-18 12:00:00|7128.9|7127.1|7130.1|7128.3|7130.1|7128.3|7126.8|7125|321
1608293100000|2020-12-18 12:05:00|7130.2|7128.4|7132.1|7130.3|7132.7|7130.9|7129.6|7127.8|242
1608293400000|2020-12-18 12:10:00|7132.2|7130.4|7131.5|7129.7|7133.2|7131.4|7130.4|7128.6|225
1608293700000|2020-12-18 12:15:00|7131.6|7129.8|7131.8|7130|7133.5|7131.7|7131.3|7129.5|217
1608294000000|2020-12-18 12:20:00|7131.9|7130.1|7130.5|7128.7|7132.1|7130.3|7129.3|7127.5|136
1608294300000|2020-12-18 12:25:00|7130.4|7128.6|7131.7|7129.9|7131.7|7129.9|7129.4|7127.6|138
1608294600000|2020-12-18 12:30:00|7131.6|7129.8|7133.1|7131.3|7134.5|7132.7|7131|7129.2|281
1608294900000|2020-12-18 12:35:00|7133|7131.2|7133.9|7132.1|7134.6|7132.8|7132.4|7130.6|312
1608295200000|2020-12-18 12:40:00|7134|7132.2|7133.7|7131.9|7134.5|7132.7|7132|7130.2|191
1608295500000|2020-12-18 12:45:00|7133.8|7132|7132.5|7130.7|7134.7|7132.9|7132.2|7130.4|222
1608295800000|2020-12-18 12:50:00|7132.4|7130.6|7132.4|7130.6|7133.2|7131.4|7130.2|7128.4|327
1608296100000|2020-12-18 12:55:00|7132.5|7130.7|7128.9|7127.1|7133.1|7131.3|7128.2|7126.4|333
1608296400000|2020-12-18 13:00:00|7129.1|7127.3|7127.8|7126|7129.1|7127.3|7126.4|7124.6|253
1608296700000|2020-12-18 13:05:00|7127.7|7125.9|7126.2|7124.4|7127.7|7125.9|7125.2|7123.4|223
1608297000000|2020-12-18 13:10:00|7126.1|7124.3|7127.5|7125.7|7128.4|7126.6|7125.2|7123.4|320
1608297300000|2020-12-18 13:15:00|7127.9|7126.1|7129.2|7127.4|7129.8|7128|7126.6|7124.8|261
1608297600000|2020-12-18 13:20:00|7129.3|7127.5|7129|7127.2|7130.4|7128.6|7128.8|7127|249
1608297900000|2020-12-18 13:25:00|7129.1|7127.3|7129.5|7127.7|7129.8|7127.8|7127.9|7126.1|171
1608298200000|2020-12-18 13:30:00|7130.1|7127.1|7129.1|7127.3|7130.7|7128.5|7127.3|7125.5|315
1608298500000|2020-12-18 13:35:00|7128.9|7127.1|7130.6|7128.8|7130.9|7129.1|7127.5|7125.7|283
1608298800000|2020-12-18 13:40:00|7130.5|7128.7|7131.3|7129.5|7131.7|7129.7|7129.4|7127.6|244
1608299100000|2020-12-18 13:45:00|7131.2|7129.4|7131.2|7129.4|7131.2|7129.4|7129.2|7127.4|304
1608299400000|2020-12-18 13:50:00|7131.3|7129.5|7133.1|7131.3|7133.4|7131.6|7131.1|7129.3|251
1608299700000|2020-12-18 13:55:00|7133|7131.2|7130.3|7128.5|7133|7131.2|7129.2|7127.4|231
1608300000000|2020-12-18 14:00:00|7130.2|7128.4|7133|7131.2|7133|7131.2|7128.5|7126.7|252
1608300300000|2020-12-18 14:05:00|7133.1|7131.3|7132.5|7130.7|7133.6|7131.8|7131.7|7129.9|237
1608300600000|2020-12-18 14:10:00|7132.4|7130.6|7132.5|7130.7|7132.7|7130.9|7130.8|7129|253
1608300900000|2020-12-18 14:15:00|7132.4|7130.6|7130|7128.2|7132.8|7131|7129.9|7128.1|290
1608301200000|2020-12-18 14:20:00|7129.8|7128|7127.5|7125.7|7130.6|7128.8|7127.1|7125.3|292
1608301500000|2020-12-18 14:25:00|7127.4|7125.6|7123.6|7121.8|7127.5|7125.7|7122.6|7120.8|334
1608301800000|2020-12-18 14:30:00|7124|7122.2|7124.8|7123|7125.6|7123.8|7121.4|7119.6|417
1608302100000|2020-12-18 14:35:00|7124.6|7122.8|7122.5|7120.7|7126.1|7124.3|7121.8|7120|337
1608302400000|2020-12-18 14:40:00|7122.7|7120.9|7123.1|7121.3|7124.8|7123|7121.5|7119.7|302
1608302700000|2020-12-18 14:45:00|7123.2|7121.4|7117.8|7116|7124.4|7122.6|7117.6|7115.8|375
1608303000000|2020-12-18 14:50:00|7117.9|7116.1|7117.2|7115.4|7118.6|7116.8|7114|7112.2|522
1608303300000|2020-12-18 14:55:00|7117.1|7115.3|7121.9|7118.9|7122.1|7119.3|7117.1|7115.3|273
1608303600000|2020-12-18 15:00:00|7121|7119.2|7122|7120.2|7125|7123.2|7120.9|7118.9|364
1608303900000|2020-12-18 15:05:00|7122.1|7120.3|7126.4|7124.6|7127.3|7125.5|7121.6|7119.8|360
1608304200000|2020-12-18 15:10:00|7126.5|7124.7|7129.5|7127.7|7131.5|7129.7|7126.3|7124.5|329
1608304500000|2020-12-18 15:15:00|7129.8|7128|7122.9|7121.1|7130.6|7128.8|7122.7|7120.9|364
1608304800000|2020-12-18 15:20:00|7122.8|7121|7121.4|7119.6|7124.5|7122.7|7121.2|7119.4|394
1608305100000|2020-12-18 15:25:00|7121.6|7119.8|7120.9|7119.1|7124.6|7122.8|7120.1|7118.3|377
1608305400000|2020-12-18 15:30:00|7121.2|7119.4|7123|7121.2|7125.7|7123.9|7120.9|7119.1|331
1608305700000|2020-12-18 15:35:00|7122.9|7121.1|7122.4|7120.6|7125.6|7123.8|7122|7120.2|325
1608306000000|2020-12-18 15:40:00|7122.2|7120.4|7120.7|7118.9|7122.9|7121.1|7118.5|7116.7|388
1608306300000|2020-12-18 15:45:00|7120.6|7118.8|7118|7116.2|7121.4|7119.6|7117.3|7115.5|414
1608306600000|2020-12-18 15:50:00|7117.9|7116.1|7116.9|7115.1|7118.7|7116.9|7116|7114.2|331
1608306900000|2020-12-18 15:55:00|7117|7115.2|7123.2|7121.4|7125.9|7124.1|7116.6|7114.8|497
1608307200000|2020-12-18 16:00:00|7123.4|7121.6|7122.3|7120.5|7123.6|7121.8|7119.9|7118.1|380
1608307500000|2020-12-18 16:05:00|7122.2|7120.4|7121.3|7119.5|7123.8|7122|7121.1|7119.3|273
1608307800000|2020-12-18 16:10:00|7121.8|7120|7119.1|7117.3|7123.3|7121.5|7118.2|7116.4|254
1608308100000|2020-12-18 16:15:00|7119.2|7117.4|7118|7116.2|7119.3|7117.5|7117.2|7115.4|228
1608308400000|2020-12-18 16:20:00|7117.9|7116.1|7120.4|7118.6|7120.8|7119|7117.6|7115.8|235
1608308700000|2020-12-18 16:25:00|7120.3|7118.5|7120.4|7118.6|7121.3|7119.5|7118.9|7117.1|182
1608309000000|2020-12-18 16:30:00|7120.3|7118.5|7119.9|7118.1|7122.1|7120.3|7119.9|7118.1|308
1608309300000|2020-12-18 16:35:00|7120|7118.2|7120.5|7118.7|7120.6|7118.7|7118|7116.2|269
1608309600000|2020-12-18 16:40:00|7120.4|7118.6|7124.7|7122.9|7124.8|7123|7119.1|7117.3|337
1608309900000|2020-12-18 16:45:00|7124.6|7122.8|7125.5|7123.7|7126.8|7125|7124.1|7122.2|324
1608310200000|2020-12-18 16:50:00|7125.6|7123.8|7125.3|7123.5|7127.4|7125.6|7124.9|7123.1|258
1608310500000|2020-12-18 16:55:00|7125.6|7123.8|7124.1|7122.3|7126.1|7124.3|7122.6|7120.8|267
1608310800000|2020-12-18 17:00:00|7124.2|7122.4|7123.5|7121.7|7124.8|7123|7122.6|7120.8|292
1608311100000|2020-12-18 17:05:00|7123.6|7121.8|7123.1|7121.3|7124.1|7122.3|7121.2|7119.4|232
1608311400000|2020-12-18 17:10:00|7123.2|7121.4|7123|7121.2|7123.2|7121.4|7122.1|7120.3|136
1608311700000|2020-12-18 17:15:00|7122.9|7121.1|7123.8|7122|7124.5|7122.7|7122.9|7121.1|166
1608312000000|2020-12-18 17:20:00|7123.7|7121.9|7123.1|7121.3|7124.3|7122.5|7121.2|7119.4|271
1608312300000|2020-12-18 17:25:00|7123|7121.2|7126.1|7124.3|7126.1|7124.3|7122.4|7120.6|231
1608312600000|2020-12-18 17:30:00|7126|7124.2|7125.9|7124.1|7126.3|7124.5|7125.8|7124|105
1608312900000|2020-12-18 17:35:00|7126|7124.2|7127|7125.2|7127.2|7125.4|7125.6|7123.8|189
1608313200000|2020-12-18 17:40:00|7126.9|7125.1|7127.8|7126|7128.4|7126.6|7126.5|7124.7|184
1608313500000|2020-12-18 17:45:00|7127.9|7126.1|7126.6|7124.8|7128.8|7127|7126|7124.2|252
1608313800000|2020-12-18 17:50:00|7126.7|7124.9|7127.2|7125.4|7127.3|7125.5|7126.5|7124.7|161
1608314100000|2020-12-18 17:55:00|7127.3|7125.5|7126.1|7124.3|7127.3|7125.5|7125.4|7123.6|197
1608314400000|2020-12-18 18:00:00|7126.8|7123.8|7126.4|7124.6|7126.8|7124.9|7125.2|7123.4|126
1608314700000|2020-12-18 18:05:00|7126.5|7124.7|7126|7124.2|7127.2|7125.4|7125.9|7123.6|107
1608315000000|2020-12-18 18:10:00|7126.2|7124.4|7126|7124.2|7127.4|7125.6|7125.9|7124.1|117
1608315300000|2020-12-18 18:15:00|7125.9|7124.1|7125|7123.2|7126.2|7124.4|7124.9|7123.1|68
1608315600000|2020-12-18 18:20:00|7125.1|7123.3|7124.1|7122.3|7125.7|7123.8|7123.6|7121.8|143
1608315900000|2020-12-18 18:25:00|7124.2|7122.4|7125|7123.2|7125.8|7124|7124.1|7122.3|116
1608316200000|2020-12-18 18:30:00|7124.9|7123.1|7123.9|7122.1|7124.9|7123.1|7123.8|7122|79
1608316500000|2020-12-18 18:35:00|7124|7122.2|7123|7121.2|7124.1|7122.3|7122.9|7120.8|82
1608316800000|2020-12-18 18:40:00|7122.9|7121.1|7123.8|7122|7123.9|7122.1|7122.9|7121.1|68
1608317100000|2020-12-18 18:45:00|7123.7|7121.9|7123.8|7122|7124|7122.2|7123.6|7121.8|95
1608317400000|2020-12-18 18:50:00|7123.7|7121.9|7123.7|7121.9|7124|7122.2|7122.9|7121.1|100
1608317700000|2020-12-18 18:55:00|7123.8|7122|7125|7123.2|7125.7|7123.9|7123.6|7121.8|94
1608318000000|2020-12-18 19:00:00|7125.2|7123.4|7125.7|7123.9|7125.8|7124|7124.8|7122.6|128
1608318300000|2020-12-18 19:05:00|7126.1|7124.3|7125.8|7124|7127.6|7125.2|7125.7|7123.6|88
1608318600000|2020-12-18 19:10:00|7125.9|7124.1|7125.6|7123.8|7126.5|7124.7|7124.8|7122.6|90
1608318900000|2020-12-18 19:15:00|7125.7|7123.9|7126.8|7125|7127.5|7125.1|7125.6|7123.5|114
1608319200000|2020-12-18 19:20:00|7127|7125.2|7127.8|7126|7127.8|7126|7126.6|7124.6|75
1608319500000|2020-12-18 19:25:00|7128|7126.2|7128.6|7126.8|7129.3|7127.5|7126.7|7124.3|139
1608319800000|2020-12-18 19:30:00|7128.7|7126.9|7128.6|7126.8|7129.7|7127.7|7128.5|7126.3|145
1608320100000|2020-12-18 19:35:00|7129.2|7127.4|7129.4|7127.6|7130.5|7128.1|7129|7127.2|114
1608320400000|2020-12-18 19:40:00|7129.3|7127.5|7127.8|7126|7129.5|7127.7|7127.6|7125.3|130
1608320700000|2020-12-18 19:45:00|7128.4|7126.6|7128.5|7126.7|7128.7|7126.9|7127.6|7125.4|94
1608321000000|2020-12-18 19:50:00|7128.7|7126.9|7129.6|7127.8|7129.6|7127.8|7128.5|7126.7|126
1608321300000|2020-12-18 19:55:00|7129.7|7127.9|7134.9|7133.1|7135.6|7133.8|7129.6|7127.6|347
1608321600000|2020-12-18 20:00:00|7135.3|7132.3|7129.6|7127.8|7135.3|7133.3|7129.5|7127.1|156
1608321900000|2020-12-18 20:05:00|7129.8|7128|7130.2|7128.4|7131.8|7129.7|7129.7|7127.7|104
1608322200000|2020-12-18 20:10:00|7130.3|7128.5|7130.5|7128.7|7131.2|7128.8|7128.6|7126.2|135
1608322500000|2020-12-18 20:15:00|7130.6|7128.8|7130.5|7128.7|7131.2|7128.9|7129.4|7127.6|85
1608322800000|2020-12-18 20:20:00|7130.6|7128.8|7129.8|7126.8|7130.6|7128.8|7129|7126.4|107
1608323100000|2020-12-18 20:25:00|7129.7|7126.7|7130.1|7128.3|7130.2|7128.4|7128.5|7126.2|122
1608323400000|2020-12-18 20:30:00|7130|7128.2|7133.2|7130.2|7133.5|7130.9|7129.4|7127.1|236
1608323700000|2020-12-18 20:35:00|7133.3|7130.3|7131.9|7130.1|7133.5|7131.3|7131.7|7129.3|141
1608324000000|2020-12-18 20:40:00|7131.7|7129.9|7133.5|7131.7|7133.7|7131.9|7131.7|7129.1|78
1608324300000|2020-12-18 20:45:00|7133.6|7131.8|7132.5|7130.7|7134.4|7132.6|7132.1|7129.9|143
1608324600000|2020-12-18 20:50:00|7132.6|7130.8|7136.4|7133.4|7136.4|7133.7|7130.3|7128.1|335
1608324900000|2020-12-18 20:55:00|7136.3|7133.3|7135.7|7133.9|7138.4|7136.5|7135.6|7133.2|255
1608325200000|2020-12-18 21:00:00|7136.2|7133.2|7136.1|7133.1|7137.3|7134.7|7134.6|7131.9|245
1608325500000|2020-12-18 21:05:00|7136|7133|7136.1|7133.1|7136.3|7133.5|7134.9|7131.9|178
1608325800000|2020-12-18 21:10:00|7136|7133|7141|7138|7141.5|7138.5|7135.7|7132.7|196
1608326100000|2020-12-18 21:15:00|7141.1|7138.1|7139.2|7136.2|7141.2|7138.2|7139|7136|133
1608326400000|2020-12-18 21:20:00|7139.3|7136.3|7139.9|7136.9|7142.6|7139.6|7139.2|7136.2|150
1608326700000|2020-12-18 21:25:00|7140.6|7137.6|7141|7138|7141.6|7138.6|7139.1|7136.1|128
1608327000000|2020-12-18 21:30:00|7141.1|7138.1|7141.2|7138.2|7141.3|7138.3|7140.6|7137.6|90
1608327300000|2020-12-18 21:35:00|7141.1|7138.1|7141|7138|7141.4|7138.4|7140.1|7137.1|84
1608327600000|2020-12-18 21:40:00|7141.1|7138.1|7143|7140|7144.4|7141.4|7141|7138|117
1608327900000|2020-12-18 21:45:00|7143.1|7140.1|7144.1|7141.1|7144.4|7141.4|7143.1|7140.1|113
1608328200000|2020-12-18 21:50:00|7144.4|7141.4|7142.2|7139.2|7145.7|7142.7|7142|7139|151
1608328500000|2020-12-18 21:55:00|7142.1|7139.1|7142|7138|7143|7139.7|7141.2|7137.2|152
1608498000000|2020-12-20 21:00:00|7125.7|7116.3|7123.8|7114.2|7125.7|7116.3|7121|7113.7|50
1608498300000|2020-12-20 21:05:00|7122.1|7115.8|7121.7|7114.3|7123.8|7115.8|7121.2|7113|40
1608498600000|2020-12-20 21:10:00|7121.6|7113.9|7121.5|7112.5|7125.8|7115.8|7120.9|7111.5|75
1608498900000|2020-12-20 21:15:00|7121.2|7112.4|7121.7|7112.3|7121.7|7112.8|7120.9|7112.2|34
1608499200000|2020-12-20 21:20:00|7121.3|7112.6|7121.7|7112.3|7121.7|7112.8|7120.5|7112|18
1608499500000|2020-12-20 21:25:00|7121.1|7112.6|7126.9|7116.9|7127.1|7117.1|7119.6|7111.1|32
1608499800000|2020-12-20 21:30:00|7119.8|7111.3|7120.7|7112.2|7126.9|7116.9|7119.8|7111.3|52
1608500100000|2020-12-20 21:35:00|7120.8|7112.3|7120.6|7112.2|7121.5|7113.9|7120.3|7111.4|45
1608500400000|2020-12-20 21:40:00|7120.5|7112.1|7120.9|7112.2|7122.5|7114.3|7119.4|7111.2|38
1608500700000|2020-12-20 21:45:00|7120.4|7111.9|7121.3|7112.6|7121.7|7116|7120.4|7111.9|52
1608501000000|2020-12-20 21:50:00|7120.8|7112.1|7121|7112.1|7121.7|7112.3|7120.6|7110.6|57
1608501300000|2020-12-20 21:55:00|7120.8|7112|7116.7|7110.4|7123.7|7115.7|7115|7109.8|105
1608501600000|2020-12-20 22:00:00|7115.1|7111.1|7117.6|7111.5|7122.5|7115.1|7115.1|7110.3|77
1608501900000|2020-12-20 22:05:00|7117.7|7111.3|7121.7|7115.1|7125.1|7118.2|7114.8|7109|156
1608502200000|2020-12-20 22:10:00|7121.6|7115.3|7122.9|7115.6|7127.5|7117.5|7120.7|7113.1|117
1608502500000|2020-12-20 22:15:00|7122.7|7115.5|7120.8|7116.8|7123.2|7117.7|7120.4|7114.3|119
1608502800000|2020-12-20 22:20:00|7120.6|7116.6|7121.6|7117.6|7121.8|7117.8|7120.3|7116.3|128
1608503100000|2020-12-20 22:25:00|7121.5|7117.5|7120.5|7116.5|7121.5|7117.5|7120.3|7116.3|110
1608503400000|2020-12-20 22:30:00|7120.6|7116.6|7124.1|7120.1|7125.5|7121.5|7120.4|7116.4|170
1608503700000|2020-12-20 22:35:00|7124.5|7120.5|7122.8|7118.8|7126|7122|7122.2|7118.2|152
1608504000000|2020-12-20 22:40:00|7123|7119|7121.8|7117.8|7123.7|7119.7|7121.5|7117.5|142
1608504300000|2020-12-20 22:45:00|7121.7|7117.7|7121.6|7117.6|7122.1|7118.1|7120.8|7116.8|109
1608504600000|2020-12-20 22:50:00|7122|7118|7123.2|7119.2|7123.7|7119.9|7120.8|7116.8|119
1608504900000|2020-12-20 22:55:00|7122.2|7118.2|7124|7120.9|7124.1|7121.1|7122.1|7118.1|268
1608505200000|2020-12-20 23:00:00|7123.9|7121|7117.9|7114.9|7127|7123|7117.8|7114.8|349
1608505500000|2020-12-20 23:05:00|7118|7115|7118.3|7115.3|7119.8|7116.8|7117.2|7114.2|249
1608505800000|2020-12-20 23:10:00|7118.2|7115.2|7117.5|7114.5|7119.3|7116.3|7117.5|7114.5|174
1608506100000|2020-12-20 23:15:00|7117.3|7114.3|7117.3|7114.3|7119.3|7116.3|7116.6|7113.6|174
1608506400000|2020-12-20 23:20:00|7117.4|7114.4|7115.9|7112.9|7118.7|7115.7|7115.9|7112.9|243
1608506700000|2020-12-20 23:25:00|7116|7113|7111.9|7108.9|7116|7113|7111|7108.5|189
1608507000000|2020-12-20 23:30:00|7112|7109|7108.2|7105.2|7112|7109.4|7105.7|7103.5|193
1608507300000|2020-12-20 23:35:00|7108.1|7105.1|7103.9|7102.1|7109.1|7106.1|7103.8|7101.3|262
1608507600000|2020-12-20 23:40:00|7104|7102.2|7105.7|7102.7|7106.4|7104.1|7103.6|7101|307
1608507900000|2020-12-20 23:45:00|7105.6|7102.6|7104.8|7103|7108.1|7105.1|7103.7|7101.3|193
1608508200000|2020-12-20 23:50:00|7105.5|7102.5|7106.9|7103.9|7107.7|7104.8|7104.7|7102.3|207
1608508500000|2020-12-20 23:55:00|7107|7104|7104.8|7103|7107.3|7104.3|7103.5|7101.1|210
1608508800000|2020-12-21 00:00:00|7104.6|7102.8|7107.4|7105.6|7108.5|7106|7103.1|7100.8|336
1608509100000|2020-12-21 00:05:00|7107.3|7105.5|7107.2|7104.2|7108.2|7106|7106.1|7103.8|290
1608509400000|2020-12-21 00:10:00|7107.3|7104.3|7104.8|7103|7108.5|7106.4|7104.6|7102.8|204
1608509700000|2020-12-21 00:15:00|7104.9|7103.1|7097.6|7095.8|7106.2|7103.9|7095.3|7093.1|364
1608510000000|2020-12-21 00:20:00|7097.4|7095.6|7098.9|7097.1|7099.1|7097.3|7095.3|7093.2|280
1608510300000|2020-12-21 00:25:00|7099|7097.2|7101.3|7098.3|7103.5|7101.1|7098.9|7097.1|241
1608510600000|2020-12-21 00:30:00|7101.2|7099.4|7102.8|7101|7103.3|7101|7100.9|7098.7|218
1608510900000|2020-12-21 00:35:00|7102.7|7100.9|7107.1|7104.1|7107.4|7105.4|7102.2|7100.4|187
1608511200000|2020-12-21 00:40:00|7107.2|7104.2|7106.1|7103.1|7108.3|7106.1|7105.5|7103.1|281
1608511500000|2020-12-21 00:45:00|7106.2|7103.2|7104.2|7102.4|7106.7|7104.3|7104.2|7101.8|196
1608511800000|2020-12-21 00:50:00|7104.3|7102.5|7103|7100|7106.3|7103.8|7101.8|7099.4|265
1608512100000|2020-12-21 00:55:00|7102.9|7099.9|7100.2|7098.4|7103.4|7100.4|7100|7097|292
1608512400000|2020-12-21 01:00:00|7100.3|7098.5|7104.7|7102.9|7105.6|7103.1|7100.2|7098.1|269
1608512700000|2020-12-21 01:05:00|7104.6|7102.8|7106.6|7103.6|7106.6|7104.1|7103.4|7101.1|187
1608513000000|2020-12-21 01:10:00|7106.7|7103.7|7106.6|7104.8|7108.3|7106.2|7106.5|7103.7|289
1608513300000|2020-12-21 01:15:00|7106.7|7104.9|7106.6|7104.8|7107.4|7104.9|7105.5|7103.1|185
1608513600000|2020-12-21 01:20:00|7106.9|7105.1|7106.6|7104.8|7108.3|7106|7105.6|7103.2|234
1608513900000|2020-12-21 01:25:00|7106.5|7104.7|7107.2|7104.2|7108.1|7105.3|7105.6|7103.2|259
1608514200000|2020-12-21 01:30:00|7107.1|7104.1|7103.4|7101.6|7107.3|7104.3|7102.5|7100|245
1608514500000|2020-12-21 01:35:00|7103.5|7101.7|7104.6|7102.8|7105.5|7103|7103.1|7100.6|216
1608514800000|2020-12-21 01:40:00|7105.2|7102.2|7100.7|7098.9|7105.2|7102.9|7099|7097.1|286
1608515100000|2020-12-21 01:45:00|7100.6|7098.8|7097.1|7095.3|7101.4|7099.6|7094.8|7092.2|503
1608515400000|2020-12-21 01:50:00|7097.2|7095.4|7101.8|7100|7102.5|7100.3|7095.9|7093.5|321
1608515700000|2020-12-21 01:55:00|7101.7|7099.9|7102.2|7099.2|7104.3|7101.8|7101.2|7099|311
1608516000000|2020-12-21 02:00:00|7102.3|7099.3|7101.1|7098.1|7102.3|7100|7099.5|7097.2|286
1608516300000|2020-12-21 02:05:00|7101|7098|7103.2|7100.2|7103.2|7100.8|7100.5|7098|271
1608516600000|2020-12-21 02:10:00|7103.3|7100.3|7100|7098.2|7103.3|7100.8|7099.5|7097.2|206
1608516900000|2020-12-21 02:15:00|7100.1|7098.3|7100.2|7097.2|7101.3|7098.6|7098.7|7096.2|201
1608517200000|2020-12-21 02:20:00|7100.3|7097.3|7100.2|7097.2|7100.7|7098.2|7099.1|7096.8|232
1608517500000|2020-12-21 02:25:00|7100.1|7097.1|7098.5|7096.7|7100.7|7098.1|7097.6|7095.8|240
1608517800000|2020-12-21 02:30:00|7098.6|7096.8|7096.1|7094.3|7099.3|7097|7092.2|7089.2|401
1608518100000|2020-12-21 02:35:00|7096.2|7094.4|7088.1|7086.3|7096.2|7094.4|7087.7|7085.1|355
1608518400000|2020-12-21 02:40:00|7088|7086.2|7091.5|7088.5|7091.7|7089.2|7085.6|7083.2|428
1608518700000|2020-12-21 02:45:00|7091.4|7088.4|7095.3|7092.3|7095.5|7092.5|7090.6|7088.1|326
1608519000000|2020-12-21 02:50:00|7095.4|7092.4|7092.2|7089.2|7096.4|7093.4|7091.4|7089.2|237
1608519300000|2020-12-21 02:55:00|7092.3|7089.3|7090.3|7087.3|7092.3|7089.7|7088.3|7085.9|316
1608519600000|2020-12-21 03:00:00|7090.2|7087.2|7091.2|7088.2|7092.3|7089.5|7089.2|7087|296
1608519900000|2020-12-21 03:05:00|7091.1|7088.1|7092.8|7091|7094.1|7091.7|7090.8|7088|252
1608520200000|2020-12-21 03:10:00|7093.4|7090.4|7093.1|7090.1|7094.6|7092.1|7092.3|7089.9|231
1608520500000|2020-12-21 03:15:00|7093|7090|7091.2|7089.4|7093.5|7090.9|7090.8|7089|200
1608520800000|2020-12-21 03:20:00|7091.1|7089.3|7094.1|7091.1|7094.5|7092|7090.2|7087.7|288
1608521100000|2020-12-21 03:25:00|7094.2|7091.2|7092.4|7089.4|7094.6|7092.3|7091.7|7089.3|319
1608521400000|2020-12-21 03:30:00|7091.5|7089.7|7093.4|7090.4|7093.6|7091.1|7090.5|7088.1|207
1608521700000|2020-12-21 03:35:00|7093.5|7090.5|7094.6|7091.6|7094.6|7092.2|7091.8|7089.3|179
1608522000000|2020-12-21 03:40:00|7094.5|7091.5|7096|7093|7096.4|7093.8|7093.8|7091.4|201
1608522300000|2020-12-21 03:45:00|7096.1|7093.1|7095.8|7094|7096.9|7094.2|7094.4|7092.1|164
1608522600000|2020-12-21 03:50:00|7095.7|7093.9|7095.4|7092.4|7096.2|7093.9|7094.4|7092.1|194
1608522900000|2020-12-21 03:55:00|7095.5|7092.5|7096.5|7093.5|7096.6|7094.2|7093.9|7091.7|190
1608523200000|2020-12-21 04:00:00|7095.8|7094|7096.1|7094.3|7097|7094.7|7094.9|7093.1|186
1608523500000|2020-12-21 04:05:00|7096.5|7094.7|7097.1|7095.3|7098.1|7096|7095.6|7093.3|187
1608523800000|2020-12-21 04:10:00|7097.3|7095.5|7100.5|7097.5|7100.8|7098.4|7097.2|7095.2|242
1608524100000|2020-12-21 04:15:00|7100.6|7097.6|7099.5|7097.7|7100.7|7098.4|7098.7|7096.3|181
1608524400000|2020-12-21 04:20:00|7099.8|7098|7098.8|7095.8|7100.7|7098.3|7098.8|7095.8|200
1608524700000|2020-12-21 04:25:00|7098.4|7095.4|7096.4|7093.4|7099.2|7096.4|7095.8|7093.3|221
1608525000000|2020-12-21 04:30:00|7095.9|7094.1|7097.2|7094.2|7098.3|7095.7|7095.2|7092.9|250
1608525300000|2020-12-21 04:35:00|7097.3|7094.3|7095.6|7092.6|7098.8|7096|7094.7|7092.1|230
1608525600000|2020-12-21 04:40:00|7095.7|7092.7|7096|7093|7098.5|7095.5|7094.7|7092.1|276
1608525900000|2020-12-21 04:45:00|7096.1|7093.1|7097.4|7094.4|7098.6|7096.3|7094.6|7092.1|207
1608526200000|2020-12-21 04:50:00|7097.5|7094.5|7097.7|7095.9|7098.9|7096.6|7096.6|7094.1|178
1608526500000|2020-12-21 04:55:00|7097.6|7095.8|7097.9|7094.9|7098.5|7096|7096.6|7094.2|216
1608526800000|2020-12-21 05:00:00|7097.8|7094.8|7092.2|7089.2|7098.8|7095.8|7091.4|7089|281
1608527100000|2020-12-21 05:05:00|7092.3|7089.3|7095.6|7092.6|7095.7|7093.3|7092.3|7089.3|274
1608527400000|2020-12-21 05:10:00|7095.5|7092.5|7097.2|7094.2|7097.2|7094.3|7094.5|7092|286
1608527700000|2020-12-21 05:15:00|7097.1|7094.1|7092.5|7089.5|7097.1|7094.3|7091.9|7089.5|336
1608528000000|2020-12-21 05:20:00|7092.4|7089.4|7091.2|7088.2|7093.3|7091|7089.9|7087.4|256
1608528300000|2020-12-21 05:25:00|7091.3|7088.3|7089.1|7086.1|7091.4|7089.1|7088.4|7085.7|245
1608528600000|2020-12-21 05:30:00|7089.2|7086.2|7091.3|7088.3|7091.4|7088.5|7087.6|7085.3|255
1608528900000|2020-12-21 05:35:00|7091.2|7088.2|7089.6|7087.8|7093.3|7090.8|7089.6|7087.4|201
1608529200000|2020-12-21 05:40:00|7089.5|7087.7|7090.1|7087.1|7090.8|7089|7089.1|7086.9|192
1608529500000|2020-12-21 05:45:00|7089.5|7087.7|7090.3|7088.5|7091.8|7089.4|7088.6|7086.1|310
1608529800000|2020-12-21 05:50:00|7091.1|7088.1|7088.3|7085.3|7091.2|7088.7|7087.4|7085.1|244
1608530100000|2020-12-21 05:55:00|7088.2|7085.2|7092.3|7089.3|7092.5|7089.7|7087.7|7085.2|308
1608530400000|2020-12-21 06:00:00|7091.9|7088.9|7089.9|7088.1|7092.3|7089.9|7089.7|7087.4|297
1608530700000|2020-12-21 06:05:00|7089.8|7088|7089.3|7086.3|7091.7|7089.4|7087.5|7085|360
1608531000000|2020-12-21 06:10:00|7089.4|7086.4|7090.2|7087.2|7090.6|7088.6|7088.1|7085.8|240
1608531300000|2020-12-21 06:15:00|7090.3|7087.3|7091.1|7089.3|7092.5|7090.2|7089.8|7087.2|257
1608531600000|2020-12-21 06:20:00|7091.8|7088.8|7090.6|7087.6|7092.8|7090.7|7089.6|7087.2|309
1608531900000|2020-12-21 06:25:00|7090.5|7087.5|7091.6|7088.6|7091.6|7089.7|7088.1|7085.5|303
1608532200000|2020-12-21 06:30:00|7091|7089.2|7091.1|7088.1|7092.6|7090.3|7089.2|7086.9|273
1608532500000|2020-12-21 06:35:00|7091.2|7088.2|7090.8|7087.8|7092.3|7089.6|7089.9|7087.4|238
1608532800000|2020-12-21 06:40:00|7090.3|7088.5|7087.9|7084.9|7092|7089.6|7086.3|7083.9|266
1608533100000|2020-12-21 06:45:00|7088|7085|7091.6|7088.6|7092.3|7089.6|7086.1|7083.5|301
1608533400000|2020-12-21 06:50:00|7091.7|7088.7|7093.7|7090.7|7093.9|7091.4|7090.4|7088.1|310
1608533700000|2020-12-21 06:55:00|7093.6|7090.6|7091.8|7088.8|7093.6|7090.8|7089.6|7086.8|296
1608534000000|2020-12-21 07:00:00|7091.4|7088.4|7088.9|7085.9|7093|7090.4|7088|7085.1|489
1608534300000|2020-12-21 07:05:00|7089|7086|7087.7|7085.9|7092.4|7090.1|7087.7|7085.8|296
1608534600000|2020-12-21 07:10:00|7088.6|7085.6|7091.3|7088.3|7092.4|7090.1|7088.4|7085.6|317
1608534900000|2020-12-21 07:15:00|7091.4|7088.4|7087.6|7085.8|7091.9|7089.3|7087.3|7084.7|337
1608535200000|2020-12-21 07:20:00|7087.5|7085.7|7085.2|7082.2|7088.8|7086.3|7084.6|7082.1|319
1608535500000|2020-12-21 07:25:00|7085.3|7082.3|7079.7|7076.7|7085.9|7083.1|7078.6|7076.3|316
1608535800000|2020-12-21 07:30:00|7079.8|7076.8|7074.8|7071.8|7080.3|7078|7074|7071.7|450
1608536100000|2020-12-21 07:35:00|7074.9|7071.9|7073.1|7070.1|7075.6|7073.2|7071|7069.2|456
1608536400000|2020-12-21 07:40:00|7072.9|7069.9|7064.3|7061.3|7073.4|7070.8|7062.3|7059.3|419
1608536700000|2020-12-21 07:45:00|7064.2|7061.2|7054.9|7053.1|7064.4|7061.4|7054.6|7052.1|490
1608537000000|2020-12-21 07:50:00|7055.4|7052.4|7051.9|7048.9|7055.9|7053.5|7049.2|7046.2|443
1608537300000|2020-12-21 07:55:00|7051.5|7049.7|7050.7|7047.7|7053.9|7051.2|7049.1|7046.7|466
1608537600000|2020-12-21 08:00:00|7051|7048|7044.2|7042.4|7051|7048|7042.9|7039.9|593
1608537900000|2020-12-21 08:05:00|7045|7042|7049.1|7046.1|7050.5|7048.1|7042.8|7040.4|453
1608538200000|2020-12-21 08:10:00|7049.2|7046.2|7052|7049|7052.8|7050.4|7047.1|7044.9|538
1608538500000|2020-12-21 08:15:00|7052.1|7049.1|7052.7|7049.7|7053.7|7050.7|7048.9|7046.6|487
1608538800000|2020-12-21 08:20:00|7052.6|7049.6|7050.2|7047.2|7053.4|7050.4|7049.7|7047|484
1608539100000|2020-12-21 08:25:00|7050.4|7047.4|7052.5|7049.5|7054.4|7051.9|7046.9|7044.3|557
1608539400000|2020-12-21 08:30:00|7051.5|7049.7|7052.9|7051.1|7054.2|7051.5|7048.7|7046|517
1608539700000|2020-12-21 08:35:00|7053.6|7050.6|7055.8|7052.8|7056.2|7053.6|7052|7049.6|521
1608540000000|2020-12-21 08:40:00|7055.7|7052.7|7056.7|7053.7|7056.8|7054.5|7053.1|7050.4|425
1608540300000|2020-12-21 08:45:00|7056.6|7053.6|7060.7|7057.7|7061.5|7058.7|7055.6|7053.4|499
1608540600000|2020-12-21 08:50:00|7060|7058.2|7057.9|7056.1|7062.6|7060|7057.2|7055|434
1608540900000|2020-12-21 08:55:00|7057.8|7056|7052.5|7049.5|7058.1|7056.1|7051.3|7049.1|306
1608541200000|2020-12-21 09:00:00|7052|7050.2|7048.2|7045.2|7052.7|7050.4|7047.2|7044.7|361
1608541500000|2020-12-21 09:05:00|7048.3|7045.3|7044.8|7043|7049.4|7047.4|7043.8|7041.3|333
1608541800000|2020-12-21 09:10:00|7045.5|7043.7|7041.5|7038.5|7046.2|7043.7|7040.3|7037.9|382
1608542100000|2020-12-21 09:15:00|7041|7039.2|7042.1|7039.1|7043.1|7040.9|7039.4|7037|334
1608542400000|2020-12-21 09:20:00|7042.2|7039.2|7041.8|7040|7044.6|7042|7041|7038.6|331
1608542700000|2020-12-21 09:25:00|7041.9|7040.1|7043.2|7041.4|7044.5|7042.1|7040.7|7038.2|367
1608543000000|2020-12-21 09:30:00|7043|7041.2|7040.9|7037.9|7043.8|7041.3|7039.7|7037.3|337
1608543300000|2020-12-21 09:35:00|7041|7038|7035.3|7032.3|7041|7039|7034.3|7031.7|387
1608543600000|2020-12-21 09:40:00|7035.2|7032.2|7031.1|7028.1|7035.5|7032.8|7030.6|7028.1|364
1608543900000|2020-12-21 09:45:00|7031.2|7028.2|7026.6|7024.8|7032.5|7030.1|7022.5|7020.1|604
1608544200000|2020-12-21 09:50:00|7026.5|7024.7|7024.5|7021.5|7028.7|7026.8|7022.3|7020.2|481
1608544500000|2020-12-21 09:55:00|7024.7|7021.7|7023.2|7021.4|7025.6|7023.2|7021.1|7019.2|438
1608544800000|2020-12-21 10:00:00|7023.5|7021.7|7024.1|7022.3|7024.6|7022.3|7020.8|7018.9|491
1608545100000|2020-12-21 10:05:00|7024|7022.2|7020.6|7017.6|7024.1|7022.3|7016.8|7014.4|618
1608545400000|2020-12-21 10:10:00|7020.2|7018.4|7017|7015.2|7021.7|7019.4|7015.3|7013|560
1608545700000|2020-12-21 10:15:00|7016.9|7015.1|7015.9|7014.1|7020.1|7018.3|7014.3|7012.5|567
1608546000000|2020-12-21 10:20:00|7016|7014.2|7010.5|7007.5|7017.6|7015.4|7008.3|7005.9|643
1608546300000|2020-12-21 10:25:00|7010.4|7007.4|7005.8|7002.8|7010.9|7008.5|7004.3|7001.7|713
1608546600000|2020-12-21 10:30:00|7006|7003|7012.5|7010.7|7013.7|7011.1|7003.8|7001.3|565
1608546900000|2020-12-21 10:35:00|7012.4|7010.6|7015.1|7012.1|7015.8|7013.4|7010.9|7008.3|594
1608547200000|2020-12-21 10:40:00|7015|7012|7015|7013.2|7019.5|7017.1|7011.8|7009.7|567
1608547500000|2020-12-21 10:45:00|7014.9|7013.1|7014.3|7012.5|7017.1|7015.1|7013|7010.6|488
1608547800000|2020-12-21 10:50:00|7014.6|7012.8|7017|7014|7018.8|7016.4|7011.5|7009.1|600
1608548100000|2020-12-21 10:55:00|7016.9|7013.9|7016.4|7014.6|7018.5|7016.3|7013|7010.8|521
1608548400000|2020-12-21 11:00:00|7016.9|7013.9|7014.9|7013.1|7018.7|7016.4|7014.6|7012.3|554
1608548700000|2020-12-21 11:05:00|7015.4|7012.4|7017|7014|7018|7015.9|7014.5|7012|463
1608549000000|2020-12-21 11:10:00|7016.9|7013.9|7020.4|7017.4|7021.6|7019.4|7015.3|7012.9|482
1608549300000|2020-12-21 11:15:00|7020.1|7017.1|7020.6|7017.6|7022.7|7020.4|7019|7016.6|474
1608549600000|2020-12-21 11:20:00|7020.5|7017.5|7019.9|7016.9|7021.4|7019.6|7017.5|7015.5|524
1608549900000|2020-12-21 11:25:00|7019.8|7016.8|7019.1|7017.3|7020.3|7018.5|7016.2|7014|524
1608550200000|2020-12-21 11:30:00|7019.7|7016.7|7021.9|7020.1|7023.1|7020.9|7018.4|7016.4|490
1608550500000|2020-12-21 11:35:00|7022|7020.2|7029.3|7026.3|7029.7|7027.6|7021.9|7019.8|518
1608550800000|2020-12-21 11:40:00|7029.4|7026.4|7038.3|7036.5|7039|7036.5|7027.6|7025.5|518
1608551100000|2020-12-21 11:45:00|7038.2|7036.4|7040.8|7037.8|7042.5|7040.1|7036.2|7034.4|494
1608551400000|2020-12-21 11:50:00|7040.7|7037.7|7040.2|7037.2|7042.8|7040.6|7036.6|7034.2|489
1608551700000|2020-12-21 11:55:00|7040.1|7037.1|7035|7033.2|7041|7038.3|7033.9|7032.1|532
1608552000000|2020-12-21 12:00:00|7035.1|7033.3|7036.7|7033.7|7039.5|7037.7|7032.5|7030.6|497
1608552300000|2020-12-21 12:05:00|7036.6|7033.6|7033.8|7032|7037.9|7036.1|7033.3|7031.5|407
1608552600000|2020-12-21 12:10:00|7034|7032.2|7034.4|7032.6|7036.8|7034.6|7033.3|7031.4|408
1608552900000|2020-12-21 12:15:00|7034.5|7032.7|7034.2|7032.4|7036.7|7034.6|7033.2|7031.3|416
1608553200000|2020-12-21 12:20:00|7034.3|7032.5|7030.7|7028.9|7035.3|7033.2|7030.1|7027.8|384
1608553500000|2020-12-21 12:25:00|7030.6|7028.8|7035|7033.2|7035.8|7033.4|7030.5|7028.2|438
1608553800000|2020-12-21 12:30:00|7035.6|7032.6|7032.4|7030.6|7036.1|7034.2|7031.8|7030|454
1608554100000|2020-12-21 12:35:00|7032.5|7030.7|7035.1|7033.3|7036.8|7034.5|7032.3|7029.9|380
1608554400000|2020-12-21 12:40:00|7035.2|7033.4|7037.5|7035.7|7039.6|7037.5|7035.1|7033.3|434
1608554700000|2020-12-21 12:45:00|7037.6|7035.8|7039.9|7038.1|7041.9|7039.6|7037.6|7035.8|385
1608555000000|2020-12-21 12:50:00|7040.6|7037.6|7035.6|7033.8|7042.9|7040.8|7034.9|7033.1|572
1608555300000|2020-12-21 12:55:00|7035.7|7033.9|7035.6|7033.8|7037|7035|7033.7|7031.4|489
1608555600000|2020-12-21 13:00:00|7035.5|7033.7|7037.1|7035.3|7041.6|7038.6|7034.4|7032.2|542
1608555900000|2020-12-21 13:05:00|7037.2|7035.4|7034.7|7031.7|7038.6|7036.1|7032.4|7030.1|501
1608556200000|2020-12-21 13:10:00|7034.9|7033.1|7035|7033.2|7038.1|7035.7|7033.6|7031.5|545
1608556500000|2020-12-21 13:15:00|7035.3|7033.5|7033.7|7031.9|7037.2|7035.1|7032.8|7030.4|545
1608556800000|2020-12-21 13:20:00|7034.7|7031.7|7036.4|7034.6|7036.9|7035|7033.7|7031.1|437
1608557100000|2020-12-21 13:25:00|7036.1|7034.3|7040.2|7037.2|7040.2|7038.3|7035.9|7033.5|387
1608557400000|2020-12-21 13:30:00|7040.3|7037.3|7037.2|7035.4|7042.8|7040.6|7037|7034.2|518
1608557700000|2020-12-21 13:35:00|7037.1|7035.3|7039.6|7037.8|7041.1|7039.1|7037.1|7034.4|503
1608558000000|2020-12-21 13:40:00|7039.5|7037.7|7042.3|7040.5|7043.8|7041.4|7039.5|7037.1|466
1608558300000|2020-12-21 13:45:00|7042.4|7040.6|7043.7|7040.7|7043.9|7041.6|7041.3|7039.3|390
1608558600000|2020-12-21 13:50:00|7043.6|7040.6|7041|7039.2|7045.9|7044|7040.4|7038|547
1608558900000|2020-12-21 13:55:00|7041.6|7038.6|7037.5|7034.5|7041.9|7039.6|7036.5|7034.1|516
1608559200000|2020-12-21 14:00:00|7037.6|7035.8|7042.7|7040.9|7043.3|7041|7037.3|7034.6|438
1608559500000|2020-12-21 14:05:00|7042.6|7040.8|7045.3|7043.5|7045.9|7043.6|7040.5|7038.4|484
1608559800000|2020-12-21 14:10:00|7045|7043.2|7047.3|7045.5|7048.2|7046|7042.5|7040.4|505
1608560100000|2020-12-21 14:15:00|7048.2|7045.2|7050.9|7049.1|7051.9|7049.9|7045.9|7044.1|476
1608560400000|2020-12-21 14:20:00|7051.5|7048.5|7049.6|7047.8|7051.7|7049.8|7047.8|7046|370
1608560700000|2020-12-21 14:25:00|7049.7|7047.9|7047.5|7045.7|7049.9|7048.1|7045.7|7043.4|437
1608561000000|2020-12-21 14:30:00|7047.3|7045.5|7052.4|7050.6|7054.7|7052.8|7047.3|7045.5|494
1608561300000|2020-12-21 14:35:00|7052.2|7050.4|7052.1|7050.3|7054.5|7052.2|7050.9|7048.5|383
1608561600000|2020-12-21 14:40:00|7052|7050.2|7047.8|7046|7055.9|7053.8|7046.8|7044.4|416
1608561900000|2020-12-21 14:45:00|7047.7|7045.9|7048.3|7046.5|7049.3|7047.5|7045.1|7043.3|464
1608562200000|2020-12-21 14:50:00|7048.4|7046.6|7050.9|7049.1|7052.2|7050.4|7048.2|7046.4|420
1608562500000|2020-12-21 14:55:00|7050.8|7049|7052.5|7050.7|7053.8|7052|7050.8|7049|343
1608562800000|2020-12-21 15:00:00|7052.4|7050.6|7053.2|7051.4|7055.6|7053.5|7052.2|7050.4|353
1608563100000|2020-12-21 15:05:00|7053.1|7051.3|7054.4|7052.6|7054.4|7052.6|7052.7|7050.7|422
1608563400000|2020-12-21 15:10:00|7054.5|7052.7|7049.8|7048|7054.5|7052.7|7049.8|7047.6|416
1608563700000|2020-12-21 15:15:00|7049.9|7048.1|7047.3|7045.5|7051.7|7049.6|7045|7042.5|496
1608564000000|2020-12-21 15:20:00|7047.4|7045.6|7052.1|7049.1|7052.4|7050.2|7046.8|7044.4|456
1608564300000|2020-12-21 15:25:00|7051.4|7049.6|7052.6|7050.8|7054.7|7052.9|7050.4|7048.2|417
1608564600000|2020-12-21 15:30:00|7052.7|7050.9|7053.7|7051.9|7054.4|7052.3|7050.6|7048.8|486
1608564900000|2020-12-21 15:35:00|7053.4|7051.6|7053.5|7051.7|7054.5|7052.2|7049.8|7048|399
1608565200000|2020-12-21 15:40:00|7053.3|7051.5|7055.5|7052.5|7056.8|7055|7052|7050.1|450
1608565500000|2020-12-21 15:45:00|7055.4|7052.4|7054.3|7052.5|7056.8|7054.8|7052.2|7049.8|564
1608565800000|2020-12-21 15:50:00|7054.2|7052.4|7059.5|7057.7|7060.2|7057.9|7054.2|7052.2|415
1608566100000|2020-12-21 15:55:00|7059.4|7057.6|7063.1|7061.3|7065.3|7063|7059.3|7057.1|442
1608566400000|2020-12-21 16:00:00|7063.6|7061.8|7072.2|7070.4|7074.6|7072|7061.8|7060|477
1608566700000|2020-12-21 16:05:00|7072|7070.2|7071|7068|7072.6|7070.3|7067.2|7065.2|348
1608567000000|2020-12-21 16:10:00|7071.1|7068.1|7070.3|7068.5|7071.9|7070.1|7069.3|7067.5|278
1608567300000|2020-12-21 16:15:00|7070.4|7068.6|7073|7071.2|7073|7071.2|7068.3|7066|292
1608567600000|2020-12-21 16:20:00|7072.9|7071.1|7080.1|7078.3|7080.4|7078.5|7072.6|7070.8|425
1608567900000|2020-12-21 16:25:00|7080|7078.2|7079|7077.2|7081.4|7079.4|7078.8|7076.5|337
1608568200000|2020-12-21 16:30:00|7079.4|7077.6|7079.2|7077.4|7082|7080.2|7078.5|7076.5|400
1608568500000|2020-12-21 16:35:00|7079.3|7077.5|7083.9|7082.1|7085.4|7083.6|7079.3|7077.5|374
1608568800000|2020-12-21 16:40:00|7084|7082.2|7083.1|7081.3|7086.7|7084.9|7083.1|7081.3|423
1608569100000|2020-12-21 16:45:00|7083.2|7081.4|7085.9|7084.1|7087.7|7085.9|7083.2|7081.4|405
1608569400000|2020-12-21 16:50:00|7085.8|7084|7089.8|7088|7089.8|7088|7085|7083.2|299
1608569700000|2020-12-21 16:55:00|7089.2|7087.4|7087.4|7085.6|7089.8|7088|7086.5|7084.7|376
1608570000000|2020-12-21 17:00:00|7087.6|7085.8|7086.4|7084.6|7090.2|7088.4|7084.7|7082.9|412
1608570300000|2020-12-21 17:05:00|7086.3|7084.5|7088.5|7086.7|7090.1|7088.3|7084.6|7082.8|356
1608570600000|2020-12-21 17:10:00|7088.4|7086.6|7087.8|7086|7091.1|7089.1|7086.9|7085.1|400
1608570900000|2020-12-21 17:15:00|7087.9|7086.1|7090.7|7088.9|7091|7089.2|7087|7085.2|354
1608571200000|2020-12-21 17:20:00|7090.9|7089.1|7091|7089.2|7094.2|7092.4|7090.4|7088.6|392
1608571500000|2020-12-21 17:25:00|7091.1|7089.3|7090.9|7089.1|7092|7090.2|7090.1|7088.3|288
1608571800000|2020-12-21 17:30:00|7090.8|7089|7094.8|7093|7095.7|7093.7|7090.8|7089|302
1608572100000|2020-12-21 17:35:00|7094.7|7092.9|7093.4|7091.6|7095.4|7093.4|7092.6|7090.8|318
1608572400000|2020-12-21 17:40:00|7093.5|7091.7|7091.3|7089.5|7095.5|7093.4|7090.9|7089.1|329
1608572700000|2020-12-21 17:45:00|7091.2|7089.4|7091.7|7089.9|7092.3|7090.2|7089.4|7087.2|279
1608573000000|2020-12-21 17:50:00|7091.8|7090|7093.9|7092.1|7097.6|7095.4|7091.7|7089.9|350
1608573300000|2020-12-21 17:55:00|7094|7092.2|7095.6|7092.6|7096.1|7094.2|7093.3|7091.5|289
1608573600000|2020-12-21 18:00:00|7095.5|7092.5|7095.5|7093.7|7096.4|7094.2|7094.7|7092.3|172
1608573900000|2020-12-21 18:05:00|7095.6|7093.8|7094|7092.2|7095.6|7093.8|7092.8|7090.6|156
1608574200000|2020-12-21 18:10:00|7094.1|7092.3|7094.6|7091.6|7094.6|7092.8|7092.6|7090.7|232
1608574500000|2020-12-21 18:15:00|7094.5|7092.7|7097|7095.2|7097.6|7095.6|7093.8|7092|153
1608574800000|2020-12-21 18:20:00|7097.1|7095.3|7097|7095.2|7098|7095.7|7095.2|7093.3|226
1608575100000|2020-12-21 18:25:00|7096.9|7095.1|7096.9|7095.1|7097.9|7095.9|7096.6|7094.4|168
1608575400000|2020-12-21 18:30:00|7097|7095.2|7098|7096.2|7098.9|7097.1|7096.8|7095|135
1608575700000|2020-12-21 18:35:00|7097.9|7096.1|7099.6|7097.8|7101.7|7099.8|7097.4|7095.5|224
1608576000000|2020-12-21 18:40:00|7099.7|7097.9|7101.9|7100.1|7103.1|7101.2|7099|7097.2|229
1608576300000|2020-12-21 18:45:00|7101.8|7100|7102|7100.2|7102.1|7100.3|7100.7|7098.6|162
1608576600000|2020-12-21 18:50:00|7102.1|7100.3|7104.8|7103|7104.8|7103|7102.1|7100.3|191
1608576900000|2020-12-21 18:55:00|7104.7|7102.9|7103.5|7101.7|7105.7|7103.9|7102.8|7101|197
1608577200000|2020-12-21 19:00:00|7103.3|7101.5|7105.4|7102.4|7105.5|7103.2|7102.7|7100.4|174
1608577500000|2020-12-21 19:05:00|7105.3|7102.3|7111.2|7108.2|7112.6|7109.6|7102|7099.6|272
1608577800000|2020-12-21 19:10:00|7111|7108|7108.5|7105.5|7111.9|7109.2|7106.6|7104.2|298
1608578100000|2020-12-21 19:15:00|7108.6|7105.6|7106.8|7105|7109.6|7107.4|7106.1|7104.3|201
1608578400000|2020-12-21 19:20:00|7106.9|7105.1|7107.8|7106|7109.7|7107.2|7104|7101.5|331
1608578700000|2020-12-21 19:25:00|7107.7|7105.9|7106.5|7104.7|7108.2|7106.1|7105.5|7103.2|246
1608579000000|2020-12-21 19:30:00|7106.6|7104.8|7106.7|7104.9|7107.5|7105.1|7105.5|7102.8|242
1608579300000|2020-12-21 19:35:00|7106.8|7105|7110.5|7108.7|7112|7109.5|7105.9|7104.1|234
1608579600000|2020-12-21 19:40:00|7110.3|7108.5|7108.2|7106.4|7111.4|7109.1|7107.7|7105.2|267
1608579900000|2020-12-21 19:45:00|7108.4|7106.6|7110.8|7109|7111.6|7109.3|7108.4|7105.5|172
1608580200000|2020-12-21 19:50:00|7111.5|7108.5|7110.4|7107.4|7115.5|7113.1|7109.9|7107.3|239
1608580500000|2020-12-21 19:55:00|7110.3|7107.3|7111.5|7108.5|7112.4|7109.9|7108.1|7105.9|317
1608580800000|2020-12-21 20:00:00|7111.7|7108.7|7110.7|7108.9|7112.5|7110|7110.3|7107.3|182
1608581100000|2020-12-21 20:05:00|7110.8|7109|7108.3|7105.3|7111.5|7109|7108|7105.3|158
1608581400000|2020-12-21 20:10:00|7108.4|7105.4|7108.8|7105.8|7110.8|7108.2|7108.1|7105.1|215
1608581700000|2020-12-21 20:15:00|7108.9|7105.9|7108.5|7105.5|7109.7|7107.7|7107.8|7105.1|181
1608582000000|2020-12-21 20:20:00|7108.4|7105.4|7108.5|7105.5|7109.4|7107|7107.7|7105.2|110
1608582300000|2020-12-21 20:25:00|7108.4|7105.4|7107.6|7104.6|7108.6|7106.2|7106.7|7104.3|144
1608582600000|2020-12-21 20:30:00|7107.5|7104.5|7103.6|7100.6|7108.6|7106|7102.8|7100.6|230
1608582900000|2020-12-21 20:35:00|7103.7|7100.7|7104.7|7101.7|7104.8|7102|7100.4|7098.1|258
1608583200000|2020-12-21 20:40:00|7104.6|7101.6|7104.5|7101.5|7107.4|7105|7103.3|7100.3|278
1608583500000|2020-12-21 20:45:00|7104.6|7101.6|7104.3|7101.3|7106.1|7103.8|7103.5|7100.7|303
1608583800000|2020-12-21 20:50:00|7104.2|7101.2|7099.3|7096.3|7104.2|7101.2|7099.3|7096.3|287
1608584100000|2020-12-21 20:55:00|7099.4|7096.4|7101.2|7098.2|7102.3|7099.8|7098.7|7096.3|236
1608584400000|2020-12-21 21:00:00|7101.3|7098.3|7102.3|7099.3|7103.2|7100.8|7100.6|7098|232
1608584700000|2020-12-21 21:05:00|7102.2|7099.2|7102.5|7100.7|7103.2|7100.8|7101.4|7098.9|136
1608585000000|2020-12-21 21:10:00|7102.6|7100.8|7101.1|7098.1|7103.1|7100.8|7099.3|7096.9|193
1608585300000|2020-12-21 21:15:00|7101.2|7098.2|7100.1|7097.1|7101.2|7098.9|7099.5|7097.1|110
1608585600000|2020-12-21 21:20:00|7100|7097|7100.6|7097.6|7101.3|7098.8|7099.7|7097|85
1608585900000|2020-12-21 21:25:00|7100.7|7097.7|7100.1|7097.1|7100.7|7098.2|7099.3|7096.5|118
1608586200000|2020-12-21 21:30:00|7100|7097|7099.5|7096.5|7100.7|7098.4|7098.6|7095.9|97
1608586500000|2020-12-21 21:35:00|7099.7|7096.7|7099.3|7096.3|7100.4|7098|7099|7096.2|108
1608586800000|2020-12-21 21:40:00|7099.4|7096.4|7098.9|7095.9|7099.7|7096.9|7098.2|7095.6|135
1608587100000|2020-12-21 21:45:00|7098.8|7095.8|7097.3|7094.3|7099|7096.4|7097.1|7094.3|116
1608587400000|2020-12-21 21:50:00|7097.2|7094.2|7097|7094|7097.3|7094.6|7095.6|7092.6|106
1608587700000|2020-12-21 21:55:00|7097.1|7094.1|7104.1|7100.1|7104.6|7100.6|7097.1|7094.1|270
1608588000000|2020-12-21 22:00:00|7103.7|7099.7|7103.9|7099.9|7105.1|7101.1|7102.5|7098.5|23
1608588300000|2020-12-21 22:05:00|7107.2|7103.2|7104.3|7100.3|7109|7105|7098.2|7094.2|176
1608588600000|2020-12-21 22:10:00|7104.2|7100.2|7111.2|7107.2|7112.5|7108.5|7103.3|7099.3|188
1608588900000|2020-12-21 22:15:00|7111.5|7107.5|7109.3|7105.3|7112.2|7108.2|7107.7|7103.7|173
1608589200000|2020-12-21 22:20:00|7109.4|7105.4|7104.9|7100.9|7109.5|7105.5|7104.3|7100.3|131
1608589500000|2020-12-21 22:25:00|7105.1|7101.1|7106.2|7102.2|7107.4|7103.4|7104.9|7100.9|121
1608589800000|2020-12-21 22:30:00|7106.3|7102.3|7104.8|7100.8|7107.1|7103.1|7104.5|7100.5|189
1608590100000|2020-12-21 22:35:00|7105|7101|7105|7101.1|7105.2|7101.9|7104.5|7100.6|178
1608590400000|2020-12-21 22:40:00|7104.8|7101|7105.9|7101.9|7106.6|7102.6|7104.8|7100.8|165
1608590700000|2020-12-21 22:45:00|7106|7102|7105.9|7101.9|7106.6|7102.6|7105.6|7101.6|138
1608591000000|2020-12-21 22:50:00|7106|7102|7104|7100|7107.4|7103.4|7103.5|7099.8|202
1608591300000|2020-12-21 22:55:00|7104.1|7100.3|7102.3|7099.2|7104.2|7100.8|7101.6|7098.6|269
1608591600000|2020-12-21 23:00:00|7102.2|7099.5|7105.4|7102.4|7105.9|7102.9|7101.6|7098.9|208
1608591900000|2020-12-21 23:05:00|7105.5|7102.5|7105.8|7102.8|7106.2|7103.2|7102.9|7100.6|186
1608592200000|2020-12-21 23:10:00|7105.3|7102.3|7105.9|7102.9|7106.1|7103.1|7104|7101|164
1608592500000|2020-12-21 23:15:00|7106|7103|7107.2|7104.2|7107.4|7104.8|7104.6|7101.7|213
1608592800000|2020-12-21 23:20:00|7107.3|7104.3|7103.1|7100.1|7107.3|7104.3|7102.8|7100.1|201
1608593100000|2020-12-21 23:25:00|7103.2|7100.2|7098.6|7095.6|7103.3|7100.4|7098|7095.4|250
1608593400000|2020-12-21 23:30:00|7098.5|7095.5|7100.2|7097.2|7101.4|7098.9|7098.5|7095.5|157
1608593700000|2020-12-21 23:35:00|7100.1|7097.1|7100.3|7097.3|7101.2|7098.2|7099.1|7096.1|186
1608594000000|2020-12-21 23:40:00|7100.4|7097.4|7100.1|7097.1|7101.1|7098.6|7099.4|7096.9|134
1608594300000|2020-12-21 23:45:00|7100.2|7097.2|7099.7|7097.9|7101.3|7098.3|7098.7|7096|141
1608594600000|2020-12-21 23:50:00|7099.6|7097.8|7100.1|7097.1|7101.5|7099.1|7099.5|7096.6|176
1608594900000|2020-12-21 23:55:00|7100.2|7097.2|7097.5|7094.5|7100.2|7097.2|7096.6|7093.9|205
1608595200000|2020-12-22 00:00:00|7097.6|7094.6|7097|7094|7098.4|7096.6|7096.1|7093.8|233
1608595500000|2020-12-22 00:05:00|7097.1|7094.1|7098.3|7096.5|7099|7096.7|7096.4|7093.9|142
1608595800000|2020-12-22 00:10:00|7098.4|7096.6|7098.3|7096.5|7101.3|7098.8|7098.1|7095.5|238
1608596100000|2020-12-22 00:15:00|7098.4|7096.6|7098.2|7096.4|7099.2|7097|7097.4|7095|163
1608596400000|2020-12-22 00:20:00|7098.1|7096.3|7094.5|7092.7|7099.2|7096.7|7094.5|7092.4|203
1608596700000|2020-12-22 00:25:00|7094.6|7092.8|7095.6|7092.6|7096.1|7093.8|7094.4|7091.8|162
1608597000000|2020-12-22 00:30:00|7095.7|7092.7|7091.2|7088.2|7096.3|7093.4|7090.2|7087.6|255
1608597300000|2020-12-22 00:35:00|7090.7|7088.9|7090.3|7088.5|7092.1|7089.7|7089.3|7086.9|193
1608597600000|2020-12-22 00:40:00|7090.4|7088.6|7089.4|7087.6|7091.6|7089.8|7089.4|7086.9|115
1608597900000|2020-12-22 00:45:00|7089.5|7087.7|7087.6|7085.8|7090.9|7088.6|7087.5|7085|229
1608598200000|2020-12-22 00:50:00|7087.5|7085.7|7084.9|7081.9|7088.9|7087.1|7084.5|7081.9|288
1608598500000|2020-12-22 00:55:00|7085|7082|7085.2|7083.4|7086.1|7084.1|7084.4|7082|249
1608598800000|2020-12-22 01:00:00|7085.1|7083.3|7086.1|7083.1|7086.6|7084.8|7085.1|7083|216
1608599100000|2020-12-22 01:05:00|7086|7083|7084.5|7082.7|7086|7083.7|7084.2|7082|206
1608599400000|2020-12-22 01:10:00|7084.4|7082.6|7083.8|7080.8|7084.4|7082.6|7082.2|7080.3|184
1608599700000|2020-12-22 01:15:00|7083.9|7080.9|7082.7|7079.7|7084|7081.9|7081.9|7079.7|229
1608600000000|2020-12-22 01:20:00|7082.8|7079.8|7083.2|7080.2|7083.4|7081.3|7081.6|7079.7|191
1608600300000|2020-12-22 01:25:00|7082.3|7080.5|7086.1|7083.1|7086.2|7084.3|7082.3|7080.5|231
1608600600000|2020-12-22 01:30:00|7085.3|7083.5|7087.1|7085.3|7087.5|7085.7|7084.6|7082.8|254
1608600900000|2020-12-22 01:35:00|7086.6|7084.8|7083.6|7081.8|7087.6|7085.5|7083.5|7081.7|268
1608601200000|2020-12-22 01:40:00|7083.7|7081.9|7082.6|7080.8|7084.4|7082.6|7081.9|7080|255
1608601500000|2020-12-22 01:45:00|7082.5|7080.7|7082.7|7080.9|7084|7082.2|7081.9|7079.8|262
1608601800000|2020-12-22 01:50:00|7082.8|7081|7079.2|7077.4|7083.6|7081.6|7078.9|7077.1|271
1608602100000|2020-12-22 01:55:00|7079.6|7077.8|7080.6|7078.8|7082.9|7081.1|7079.2|7077.2|365
1608602400000|2020-12-22 02:00:00|7080.4|7078.6|7080.7|7078.9|7081.5|7079.3|7078|7076.2|290
1608602700000|2020-12-22 02:05:00|7080.8|7079|7082.3|7080.5|7083.5|7081.7|7080.2|7078.4|353
1608603000000|2020-12-22 02:10:00|7082.4|7080.6|7080|7078.2|7083.6|7081.2|7079.1|7077.3|351
1608603300000|2020-12-22 02:15:00|7080.3|7078.5|7078.8|7077|7081.4|7079.2|7078.7|7076.4|325
1608603600000|2020-12-22 02:20:00|7078.9|7077.1|7079.5|7077.7|7080.9|7078.7|7078.2|7076.4|277
1608603900000|2020-12-22 02:25:00|7079.6|7077.8|7078.6|7076.8|7080|7078.2|7078.4|7076.4|218
1608604200000|2020-12-22 02:30:00|7078.5|7076.7|7079.9|7078.1|7081|7079.2|7078|7076.2|207
1608604500000|2020-12-22 02:35:00|7079.8|7078|7081.9|7078.9|7082.6|7080.2|7079.8|7077.8|152
1608604800000|2020-12-22 02:40:00|7082.1|7079.1|7080|7078.2|7082.1|7079.4|7080|7078.1|197
1608605100000|2020-12-22 02:45:00|7080.1|7078.3|7079.7|7077.9|7081.7|7079.9|7079.6|7077.8|190
1608605400000|2020-12-22 02:50:00|7079.6|7077.8|7081.3|7078.3|7081.5|7079.2|7079.4|7077.3|184
1608605700000|2020-12-22 02:55:00|7080.8|7079|7081.4|7079.6|7081.7|7079.9|7080.5|7078|160
1608606000000|2020-12-22 03:00:00|7081.6|7079.8|7080.2|7077.2|7082.1|7080.1|7079.4|7077.1|181
1608606300000|2020-12-22 03:05:00|7080.1|7077.1|7077.9|7076.1|7080.1|7077.7|7077.5|7075.2|170
1608606600000|2020-12-22 03:10:00|7078|7076.2|7075|7073.2|7078.5|7076.2|7074.9|7073.1|180
1608606900000|2020-12-22 03:15:00|7074.9|7073.1|7069.4|7066.4|7075.5|7073.1|7066.9|7064.9|311
1608607200000|2020-12-22 03:20:00|7069.5|7066.5|7062.7|7060.9|7069.6|7067.8|7061.7|7059.8|304
1608607500000|2020-12-22 03:25:00|7062.6|7060.8|7062|7060.2|7064.5|7062.2|7060.7|7058.4|290
1608607800000|2020-12-22 03:30:00|7062.6|7059.6|7063.2|7060.2|7063.3|7061|7060.9|7058.5|168
1608608100000|2020-12-22 03:35:00|7062|7060.3|7062.1|7060.3|7063.3|7060.9|7061|7058.8|227
1608608400000|2020-12-22 03:40:00|7062|7060.2|7064.1|7062.3|7064.5|7062.4|7061.4|7059|211
1608608700000|2020-12-22 03:45:00|7064|7062.2|7063.5|7061.7|7064.5|7062.7|7061.7|7059.9|211
1608609000000|2020-12-22 03:50:00|7063.4|7061.6|7063.7|7061.9|7064.4|7062.5|7062.9|7060.7|150
1608609300000|2020-12-22 03:55:00|7063.6|7061.8|7064|7061|7064.7|7062.5|7062.9|7060.5|214
1608609600000|2020-12-22 04:00:00|7063.9|7060.9|7064|7062.2|7064.6|7062.5|7062.9|7060.9|193
1608609900000|2020-12-22 04:05:00|7064.1|7062.3|7063.7|7060.7|7065|7062.7|7062.8|7060.5|200
1608610200000|2020-12-22 04:10:00|7063.8|7060.8|7061.7|7059.9|7064.5|7062.2|7061|7059|145
1608610500000|2020-12-22 04:15:00|7061.5|7059.7|7061.3|7058.3|7063.8|7061.4|7060|7058|212
1608610800000|2020-12-22 04:20:00|7060.4|7058.6|7063.2|7060.2|7063.3|7060.9|7059.6|7057.6|210
1608611100000|2020-12-22 04:25:00|7063.1|7060.1|7061.8|7060|7063.2|7060.3|7060.6|7058.3|135
1608611400000|2020-12-22 04:30:00|7061.9|7060.1|7060.2|7058.4|7062.6|7060.3|7060|7057.8|174
1608611700000|2020-12-22 04:35:00|7060.1|7058.3|7059.4|7056.4|7060.2|7058.4|7057.8|7055.3|169
1608612000000|2020-12-22 04:40:00|7059.5|7056.5|7058.5|7055.5|7059.7|7057.5|7057.8|7055.5|127
1608612300000|2020-12-22 04:45:00|7058.6|7055.6|7055.1|7053.3|7058.6|7056.2|7054.4|7052.5|251
1608612600000|2020-12-22 04:50:00|7055|7053.2|7056.4|7054.6|7056.5|7054.7|7054.8|7053|195
1608612900000|2020-12-22 04:55:00|7056.5|7054.7|7057.1|7055.3|7058.6|7056.5|7056.3|7054|263
1608613200000|2020-12-22 05:00:00|7057|7055.2|7057.9|7056.1|7058.6|7056.7|7056.2|7054.4|273
1608613500000|2020-12-22 05:05:00|7057.8|7056|7059.2|7057.4|7059.4|7057.6|7056.5|7054.1|257
1608613800000|2020-12-22 05:10:00|7059.3|7057.5|7061.2|7059.4|7061.7|7059.7|7058.1|7056|256
1608614100000|2020-12-22 05:15:00|7061.1|7059.3|7060.2|7058.4|7061.5|7059.3|7058.6|7056.8|212
1608614400000|2020-12-22 05:20:00|7060.3|7058.5|7059.8|7058|7060.9|7059.1|7059.6|7057.8|209
1608614700000|2020-12-22 05:25:00|7059.7|7057.9|7060.1|7058.3|7061.4|7059.4|7059.7|7057.9|213
1608615000000|2020-12-22 05:30:00|7060.3|7058.5|7062|7060.2|7062.6|7060.8|7059.8|7057.6|231
1608615300000|2020-12-22 05:35:00|7061.9|7060.1|7061.4|7059.6|7062.9|7061.1|7059.9|7058.1|219
1608615600000|2020-12-22 05:40:00|7061.5|7059.7|7060.7|7058.9|7062.3|7060.5|7060.4|7058.6|206
1608615900000|2020-12-22 05:45:00|7060.4|7058.6|7059.1|7057.3|7060.6|7058.8|7057.6|7055.3|201
1608616200000|2020-12-22 05:50:00|7059.2|7057.4|7063.1|7061.3|7063.4|7061.6|7058.6|7056.8|267
1608616500000|2020-12-22 05:55:00|7063|7061.2|7061.4|7059.6|7063.6|7061.8|7061.3|7059.5|194
1608616800000|2020-12-22 06:00:00|7061.3|7059.5|7060|7058.2|7061.3|7059.5|7057.9|7056.1|358
1608617100000|2020-12-22 06:05:00|7060.1|7058.3|7060.6|7058.8|7061.1|7058.9|7059.1|7057.3|226
1608617400000|2020-12-22 06:10:00|7060.4|7058.6|7062.1|7060.3|7062.8|7061|7060.1|7058|256
1608617700000|2020-12-22 06:15:00|7062.2|7060.4|7063.2|7061.4|7063.4|7061.6|7061.2|7059.3|224
1608618000000|2020-12-22 06:20:00|7063.5|7061.7|7064.5|7062.7|7065.6|7063.5|7062.7|7060.4|265
1608618300000|2020-12-22 06:25:00|7064.4|7062.6|7062.2|7060.4|7064.4|7062.6|7062|7060.1|149
1608618600000|2020-12-22 06:30:00|7062.3|7060.5|7061.1|7059.3|7063.8|7061.3|7060.6|7058.2|182
1608618900000|2020-12-22 06:35:00|7061.3|7059.5|7061.1|7059.3|7062.5|7060.1|7060.9|7058.5|185
1608619200000|2020-12-22 06:40:00|7061|7059.2|7060.1|7057.1|7064.3|7061.7|7059.7|7057.1|255
1608619500000|2020-12-22 06:45:00|7059.1|7057.3|7055.9|7054.1|7059.9|7057.5|7055.7|7053.7|308
1608619800000|2020-12-22 06:50:00|7056.1|7054.3|7056|7054.2|7057.3|7055.5|7055.2|7053.4|294
1608620100000|2020-12-22 06:55:00|7056.1|7054.3|7055.9|7052.9|7056.6|7054.6|7053.2|7051.3|284
1608620400000|2020-12-22 07:00:00|7055.8|7052.8|7057|7055.2|7058.2|7055.7|7055.3|7052.8|346
1608620700000|2020-12-22 07:05:00|7056.8|7055|7059|7057.2|7060.6|7058.2|7054.9|7052.4|423
1608621000000|2020-12-22 07:10:00|7059.1|7057.3|7059.1|7057.3|7061|7058.7|7058.2|7056.3|355
1608621300000|2020-12-22 07:15:00|7059|7057.2|7058.6|7056.8|7060.7|7058.5|7058.5|7056.2|282
1608621600000|2020-12-22 07:20:00|7058.7|7056.9|7057.6|7055.8|7060.3|7058.5|7057|7054.7|277
1608621900000|2020-12-22 07:25:00|7057.4|7055.6|7054.9|7053.1|7057.7|7055.8|7054.3|7052.5|325
1608622200000|2020-12-22 07:30:00|7054.8|7053|7061|7059.2|7064.8|7061.8|7053.4|7051.6|460
1608622500000|2020-12-22 07:35:00|7061.1|7059.3|7061.9|7060.1|7062.6|7060.8|7059.5|7057.7|377
1608622800000|2020-12-22 07:40:00|7062|7060.2|7063.5|7061.7|7064.5|7062.4|7061.3|7059.5|344
1608623100000|2020-12-22 07:45:00|7064|7061|7063.9|7062.1|7066.2|7064.4|7062.7|7060.4|422
1608623400000|2020-12-22 07:50:00|7063.6|7061.8|7063.2|7061.4|7066.4|7064.5|7062.6|7060.8|361
1608623700000|2020-12-22 07:55:00|7063.1|7061.3|7061.3|7059.5|7063.1|7061.3|7059|7057.2|453
1608624000000|2020-12-22 08:00:00|7061.2|7059.4|7059.5|7057.7|7061.7|7059.5|7056.9|7055.1|395
1608624300000|2020-12-22 08:05:00|7059.4|7057.6|7062.2|7060.4|7063.5|7061.6|7058.7|7056.3|377
1608624600000|2020-12-22 08:10:00|7062.3|7060.5|7066|7064.2|7066.8|7065|7061.9|7060.1|359
1608624900000|2020-12-22 08:15:00|7065.7|7063.9|7064.5|7062.7|7066.7|7064.9|7064.4|7062.3|319
1608625200000|2020-12-22 08:20:00|7064.6|7062.8|7063.8|7062|7066.5|7064.4|7062.7|7060.9|343
1608625500000|2020-12-22 08:25:00|7063.7|7061.9|7063.8|7062|7067|7065|7062.5|7060.7|334
1608625800000|2020-12-22 08:30:00|7063.6|7061.8|7068.5|7066.7|7069.4|7067.2|7063.6|7061.8|364
1608626100000|2020-12-22 08:35:00|7068.8|7067|7074.4|7072.6|7074.5|7072.7|7068.5|7066.4|294
1608626400000|2020-12-22 08:40:00|7074.2|7072.4|7076.9|7075.1|7077.9|7076.1|7073.5|7071.7|371
1608626700000|2020-12-22 08:45:00|7076.8|7075|7073.7|7071.9|7078|7076.2|7073.6|7071.8|350
1608627000000|2020-12-22 08:50:00|7073.8|7072|7075.4|7073.6|7076.4|7074.6|7073.8|7072|323
1608627300000|2020-12-22 08:55:00|7075.1|7073.3|7074.6|7072.8|7076|7074.2|7072.3|7070.5|269
1608627600000|2020-12-22 09:00:00|7074.5|7072.7|7074.1|7072.3|7075.8|7074|7070.5|7068.7|355
1608627900000|2020-12-22 09:05:00|7074.2|7072.4|7073.9|7072.1|7075.6|7073.8|7071.3|7069|379
1608628200000|2020-12-22 09:10:00|7073.7|7071.9|7069.6|7067.8|7074.6|7072.8|7069.4|7067.6|263
1608628500000|2020-12-22 09:15:00|7069.3|7067.5|7064.8|7061.8|7069.8|7068|7064.2|7061.8|339
1608628800000|2020-12-22 09:20:00|7064.7|7061.7|7062.9|7061.1|7065.4|7063.6|7062.4|7060|434
1608629100000|2020-12-22 09:25:00|7063|7061.2|7061.2|7058.2|7064.1|7062.3|7060.4|7058.2|289
1608629400000|2020-12-22 09:30:00|7060.6|7058.8|7060.4|7058.6|7063.2|7061.4|7059.5|7057.7|282
1608629700000|2020-12-22 09:35:00|7060.3|7058.5|7053.5|7051.7|7060.5|7058.7|7052.9|7051.1|374
1608630000000|2020-12-22 09:40:00|7053.4|7051.6|7052.8|7051|7054.6|7052.8|7052.4|7050.3|326
1608630300000|2020-12-22 09:45:00|7052.7|7050.9|7050.3|7048.5|7053.2|7051.4|7047.2|7045.3|378
1608630600000|2020-12-22 09:50:00|7049.8|7048|7046.5|7044.7|7050.4|7048.4|7046.3|7044|348
1608630900000|2020-12-22 09:55:00|7046.6|7044.8|7043.5|7041.7|7049.3|7047.5|7043.3|7040.3|347
1608631200000|2020-12-22 10:00:00|7044.3|7041.3|7045.5|7043.7|7047.9|7045.7|7043.3|7040.9|565
1608631500000|2020-12-22 10:05:00|7045.4|7043.6|7047.7|7044.7|7048.7|7046.8|7044.2|7042.4|440
1608631800000|2020-12-22 10:10:00|7047.6|7044.6|7046.2|7044.4|7047.8|7046|7044.6|7042.8|350
1608632100000|2020-12-22 10:15:00|7046.1|7044.3|7050.7|7048.9|7050.9|7049.1|7045.4|7043.6|316
1608632400000|2020-12-22 10:20:00|7050.8|7049|7049.7|7047.9|7051.5|7049.6|7049|7047.2|349
1608632700000|2020-12-22 10:25:00|7049.3|7047.5|7049.4|7047.6|7051.7|7049.6|7049.2|7047.4|310
1608633000000|2020-12-22 10:30:00|7049.5|7047.7|7048.5|7046.7|7050|7047.9|7047.3|7045.5|258
1608633300000|2020-12-22 10:35:00|7048.7|7046.9|7051|7049.2|7052.3|7050.5|7048.3|7046.5|312
1608633600000|2020-12-22 10:40:00|7051.1|7049.3|7052.1|7050.3|7053.2|7051.4|7051.1|7048.9|332
1608633900000|2020-12-22 10:45:00|7052.3|7050.5|7053.9|7052.1|7055.1|7053|7051.5|7049.3|335
1608634200000|2020-12-22 10:50:00|7054|7052.2|7053.5|7051.7|7056.3|7054.1|7051.5|7049.7|514
1608634500000|2020-12-22 10:55:00|7053.6|7051.8|7058.1|7055.1|7058.1|7055.7|7053.5|7051.4|313
1608634800000|2020-12-22 11:00:00|7057.4|7055.6|7052.6|7050.8|7057.8|7055.6|7052.3|7050.5|232
1608635100000|2020-12-22 11:05:00|7052.7|7050.9|7051.7|7049.9|7053.7|7051.9|7051.7|7049.9|251
1608635400000|2020-12-22 11:10:00|7051.8|7050|7053.3|7051.5|7054.5|7052.7|7051.8|7050|233
1608635700000|2020-12-22 11:15:00|7053.4|7051.6|7056.3|7054.5|7056.5|7054.7|7052.5|7050.7|249
1608636000000|2020-12-22 11:20:00|7056.4|7054.6|7059|7057.2|7059.3|7057.5|7055.3|7053.4|292
1608636300000|2020-12-22 11:25:00|7058.9|7057.1|7059.7|7057.9|7060|7058.2|7058.2|7056.3|206
1608636600000|2020-12-22 11:30:00|7059.9|7058.1|7059.7|7057.9|7060.8|7058.9|7057.6|7055.8|321
1608636900000|2020-12-22 11:35:00|7059.6|7057.8|7057.4|7055.6|7060.7|7058.9|7057.3|7054.9|268
1608637200000|2020-12-22 11:40:00|7057.5|7055.7|7061.9|7060.1|7061.9|7060.1|7057.4|7055.6|252
1608637500000|2020-12-22 11:45:00|7061.8|7060|7061.2|7059.4|7062.8|7060.6|7060.4|7058.6|268
1608637800000|2020-12-22 11:50:00|7061.1|7059.3|7060.6|7057.6|7062.1|7059.8|7059.3|7057.5|273
1608638100000|2020-12-22 11:55:00|7060.7|7057.7|7061.6|7059.8|7061.6|7059.8|7057.6|7055.8|335
1608638400000|2020-12-22 12:00:00|7061.7|7059.9|7063.5|7061.7|7063.9|7062.1|7061.1|7059.3|262
1608638700000|2020-12-22 12:05:00|7063.4|7061.6|7067.9|7066.1|7069.8|7068|7062.6|7060.8|358
1608639000000|2020-12-22 12:10:00|7068|7066.2|7069.7|7067.9|7070.8|7069|7067.9|7066.1|330
1608639300000|2020-12-22 12:15:00|7069.6|7067.8|7073.6|7071.8|7073.6|7071.8|7069.6|7067.8|291
1608639600000|2020-12-22 12:20:00|7073.5|7071.7|7072.4|7070.6|7073.9|7072.1|7071|7069.2|264
1608639900000|2020-12-22 12:25:00|7072.3|7070.5|7077.6|7075.8|7078.3|7075.9|7072.2|7070.4|260
1608640200000|2020-12-22 12:30:00|7077.4|7075.6|7075.8|7074|7078|7076.1|7074.6|7072.8|411
1608640500000|2020-12-22 12:35:00|7075.7|7073.9|7075.8|7074|7078.2|7076.4|7075.6|7073.5|280
1608640800000|2020-12-22 12:40:00|7075.7|7073.9|7073.2|7071.4|7076.7|7074.4|7072.1|7070.3|270
1608641100000|2020-12-22 12:45:00|7073.3|7071.5|7071.4|7069.6|7073.3|7071.5|7069.3|7067.2|239
1608641400000|2020-12-22 12:50:00|7071.6|7069.8|7074.1|7072.3|7074.6|7072.8|7071.3|7069.5|247
1608641700000|2020-12-22 12:55:00|7074.3|7072.5|7072.2|7070.4|7074.6|7072.8|7071.4|7069.6|298
1608642000000|2020-12-22 13:00:00|7072.1|7070.3|7075.9|7074.1|7076.1|7074.3|7071.9|7070.1|368
1608642300000|2020-12-22 13:05:00|7076|7074.2|7075.4|7073.6|7077.9|7076.1|7074.3|7072.5|232
1608642600000|2020-12-22 13:10:00|7075.2|7073.4|7075.6|7073.8|7076.5|7074.7|7074.2|7072.4|264
1608642900000|2020-12-22 13:15:00|7075.5|7073.7|7073.4|7071.6|7077.4|7075.6|7073.4|7071.2|335
1608643200000|2020-12-22 13:20:00|7074|7071|7068.4|7066.6|7074.6|7072.1|7068.2|7066|246
1608643500000|2020-12-22 13:25:00|7068.3|7066.5|7069.9|7066.9|7071.8|7067.8|7067.8|7065.7|246
1608643800000|2020-12-22 13:30:00|7070.6|7066.6|7069.3|7067.5|7071.1|7068.6|7067.3|7064.9|351
1608644100000|2020-12-22 13:35:00|7069|7067.2|7070|7068.2|7071.2|7068.8|7067.3|7065.2|337
1608644400000|2020-12-22 13:40:00|7069.6|7067.8|7068.8|7067|7071.8|7069.5|7068.3|7066|320
1608644700000|2020-12-22 13:45:00|7069.6|7066.6|7064.8|7063|7070.1|7067.8|7064|7062.2|343
1608645000000|2020-12-22 13:50:00|7064.9|7063.1|7064.6|7062.8|7066.2|7064.4|7064|7062.2|314
1608645300000|2020-12-22 13:55:00|7064.4|7062.6|7064.1|7062.3|7065|7063.2|7062.5|7060.6|283
1608645600000|2020-12-22 14:00:00|7064.3|7062.5|7070|7068.2|7071.8|7069.3|7064.3|7062.5|388
1608645900000|2020-12-22 14:05:00|7069.9|7068.1|7072.1|7070.3|7073.1|7071.3|7069.3|7067.2|273
1608646200000|2020-12-22 14:10:00|7072|7070.2|7066.8|7063.8|7072.2|7070.2|7065.5|7063.3|352
1608646500000|2020-12-22 14:15:00|7067|7064|7064.3|7062.5|7067|7064.6|7061.6|7059.5|352
1608646800000|2020-12-22 14:20:00|7064.2|7062.4|7064.7|7062.9|7067.6|7065.8|7063.9|7062.1|293
1608647100000|2020-12-22 14:25:00|7064.6|7062.8|7060.4|7058.6|7065.3|7063.5|7057.6|7055|406
1608647400000|2020-12-22 14:30:00|7061|7058|7054.2|7052.4|7061.1|7058.7|7053.8|7051.5|494
1608647700000|2020-12-22 14:35:00|7053.5|7051.7|7051.5|7048.5|7054.5|7052.7|7050.9|7048.4|506
1608648000000|2020-12-22 14:40:00|7051.4|7048.4|7041.9|7040.1|7051.4|7048.8|7041.7|7039.6|513
1608648300000|2020-12-22 14:45:00|7041.8|7040|7044.5|7042.7|7047.8|7045.6|7041.7|7039.9|438
1608648600000|2020-12-22 14:50:00|7044.9|7043.1|7043.5|7041.7|7047.4|7045.5|7042.3|7040.5|483
1608648900000|2020-12-22 14:55:00|7043.6|7041.8|7042.7|7039.7|7045|7042.9|7041|7039.1|344
1608649200000|2020-12-22 15:00:00|7042.8|7039.8|7038.6|7036.8|7043.5|7040.6|7038|7035.8|487
1608649500000|2020-12-22 15:05:00|7038.7|7036.9|7040.8|7039|7043|7040.6|7037.9|7035.8|496
1608649800000|2020-12-22 15:10:00|7040.7|7038.9|7037.8|7036|7041|7039|7036.7|7034.9|483
1608650100000|2020-12-22 15:15:00|7037.9|7036.1|7043.7|7040.7|7044.6|7042.3|7037.3|7035.5|459
1608650400000|2020-12-22 15:20:00|7043.8|7040.8|7044.5|7042.7|7046.1|7044.3|7041.3|7039.5|387
1608650700000|2020-12-22 15:25:00|7044.4|7042.6|7047.6|7044.6|7047.7|7045.8|7043.9|7042.1|403
1608651000000|2020-12-22 15:30:00|7047.1|7045.3|7049.7|7047.9|7050.1|7047.9|7046.3|7044.5|310
1608651300000|2020-12-22 15:35:00|7049.6|7047.8|7051.4|7049.6|7052.8|7050.6|7048.5|7046.7|337
1608651600000|2020-12-22 15:40:00|7051.6|7049.8|7047.7|7045.9|7051.6|7049.8|7045.4|7043.6|355
1608651900000|2020-12-22 15:45:00|7047.9|7046.1|7041|7039.2|7048.7|7046.9|7040.6|7038.8|472
1608652200000|2020-12-22 15:50:00|7041.1|7039.3|7039.5|7037.7|7041.5|7039.7|7037|7035.2|347
1608652500000|2020-12-22 15:55:00|7039.6|7037.8|7036.6|7034.8|7039.6|7037.8|7033.4|7030.8|495
1608652800000|2020-12-22 16:00:00|7036.7|7034.9|7039.6|7037.8|7040.9|7038.6|7033.4|7031.6|490
1608653100000|2020-12-22 16:05:00|7040|7037|7041.3|7038.3|7041.4|7039|7037.1|7035|433
1608653400000|2020-12-22 16:10:00|7041.4|7038.4|7044.8|7043|7045.3|7043.1|7040.8|7038.4|470
1608653700000|2020-12-22 16:15:00|7044.7|7042.9|7048.7|7046.9|7048.7|7046.9|7044.3|7041.9|446
1608654000000|2020-12-22 16:20:00|7048.6|7046.8|7045.9|7044.1|7048.7|7046.9|7045.3|7043.5|290
1608654300000|2020-12-22 16:25:00|7045.8|7044|7044.4|7042.6|7045.8|7044|7042.3|7040.5|288
1608654600000|2020-12-22 16:30:00|7044.5|7042.7|7039.3|7037.5|7045.3|7043.5|7038.7|7036.9|382
1608654900000|2020-12-22 16:35:00|7039.4|7037.6|7033.8|7032|7039.4|7037.6|7032.8|7030.2|482
1608655200000|2020-12-22 16:40:00|7034.3|7032.5|7034.9|7033.1|7036.7|7034.9|7032.1|7030.1|418
1608655500000|2020-12-22 16:45:00|7035.3|7033.5|7037.3|7035.5|7038.3|7036.5|7033.6|7031.7|402
1608655800000|2020-12-22 16:50:00|7037.2|7035.4|7040.4|7038.6|7040.5|7038.7|7035.9|7033.5|399
1608656100000|2020-12-22 16:55:00|7040|7038.2|7041.4|7039.6|7042.4|7040.6|7038.2|7036.4|405
1608656400000|2020-12-22 17:00:00|7041.5|7039.7|7044.3|7042.5|7046.7|7044.4|7041|7038.8|369
1608656700000|2020-12-22 17:05:00|7044.4|7042.6|7043.3|7041.5|7044.9|7043.1|7042.2|7040.4|316
1608657000000|2020-12-22 17:10:00|7043.2|7041.4|7046.2|7044.4|7046.6|7044.8|7043.2|7041.4|336
1608657300000|2020-12-22 17:15:00|7046.1|7044.3|7045.9|7044.1|7046.6|7044.8|7044.1|7042.3|232
1608657600000|2020-12-22 17:20:00|7046|7044.2|7044|7042.2|7046.6|7044.8|7043|7041.2|307
1608657900000|2020-12-22 17:25:00|7044.1|7042.3|7043.9|7042.1|7045.3|7043.5|7042.9|7041.1|226
1608658200000|2020-12-22 17:30:00|7043.8|7042|7045.4|7043.6|7045.6|7043.8|7043.6|7041.8|289
1608658500000|2020-12-22 17:35:00|7045.3|7043.5|7044.4|7042.6|7046.6|7044.8|7044.1|7042.3|270
1608658800000|2020-12-22 17:40:00|7044.3|7042.5|7042.9|7041.1|7044.9|7043.1|7041.3|7039.5|223
1608659100000|2020-12-22 17:45:00|7042.8|7041|7041.4|7039.6|7043.4|7041.6|7040.7|7038.9|306
1608659400000|2020-12-22 17:50:00|7041.6|7039.8|7040.4|7038.6|7042.6|7040.3|7040.2|7038.4|272
1608659700000|2020-12-22 17:55:00|7040.3|7038.5|7043.4|7040.4|7044|7041.7|7040.2|7038|220
1608660000000|2020-12-22 18:00:00|7044.1|7040.3|7040.5|7038.7|7044.3|7041|7040.3|7037.9|231
1608660300000|2020-12-22 18:05:00|7040.4|7038.6|7041.4|7039.6|7041.6|7039.7|7039.4|7037.2|125
1608660600000|2020-12-22 18:10:00|7042.2|7040.4|7042.4|7040.6|7043.3|7041.5|7041.9|7040.1|110
1608660900000|2020-12-22 18:15:00|7042.3|7040.5|7041.5|7039.7|7043.4|7041.3|7041.5|7039.7|132
1608661200000|2020-12-22 18:20:00|7041.6|7039.8|7043.2|7041.4|7043.4|7041.6|7041.6|7039.8|89
1608661500000|2020-12-22 18:25:00|7043.1|7041.3|7045.8|7044|7046.4|7044.1|7042.5|7040.1|176
1608661800000|2020-12-22 18:30:00|7045.7|7043.9|7045.7|7043.9|7046.3|7044.1|7045.2|7043.1|97
1608662100000|2020-12-22 18:35:00|7045.5|7043.7|7044.7|7042.9|7046.2|7044|7044.5|7042.1|139
1608662400000|2020-12-22 18:40:00|7044.6|7042.8|7042.4|7040.6|7044.7|7042.9|7042.3|7040.3|140
1608662700000|2020-12-22 18:45:00|7042.2|7040.4|7039.6|7037.8|7042.6|7040.8|7039.6|7037.8|206
1608663000000|2020-12-22 18:50:00|7039.9|7038.1|7041.9|7040.1|7042.6|7040.8|7039.2|7037.4|208
1608663300000|2020-12-22 18:55:00|7042.1|7040.3|7040.5|7038.7|7043.5|7041.3|7040.5|7038.7|188
1608663600000|2020-12-22 19:00:00|7040.6|7038.8|7040.8|7039|7041.6|7039.8|7039.7|7037.9|111
1608663900000|2020-12-22 19:05:00|7040.9|7039.1|7043.1|7041.3|7044.3|7042.2|7040.9|7039.1|202
1608664200000|2020-12-22 19:10:00|7043.2|7041.4|7043.3|7041.5|7044.1|7042.3|7042.6|7040.8|121
1608664500000|2020-12-22 19:15:00|7043.4|7041.6|7040.8|7039|7043.4|7041.6|7040.8|7039|101
1608664800000|2020-12-22 19:20:00|7040.9|7039.1|7038.7|7036.9|7041.2|7039.4|7038.5|7036.7|119
1608665100000|2020-12-22 19:25:00|7038.6|7036.8|7038.8|7037|7038.8|7037|7036.9|7035.1|151
1608665400000|2020-12-22 19:30:00|7038.7|7036.9|7041.3|7039.5|7041.9|7040.1|7038.6|7036.8|77
1608665700000|2020-12-22 19:35:00|7041.2|7039.4|7040.6|7038.8|7042.8|7041|7040.6|7038.8|129
1608666000000|2020-12-22 19:40:00|7040.7|7038.9|7043.1|7040.1|7043.1|7040.9|7040.5|7038.7|140
1608666300000|2020-12-22 19:45:00|7041.9|7040.4|7045.8|7044|7045.9|7044.1|7041|7039.2|141
1608666600000|2020-12-22 19:50:00|7045.7|7043.9|7045.7|7043.9|7046.2|7044.1|7045.4|7043.1|96
1608666900000|2020-12-22 19:55:00|7045.8|7044|7045.3|7043.5|7047.4|7045.6|7045.3|7043.4|245
1608667200000|2020-12-22 20:00:00|7045.4|7043.6|7046.1|7044.3|7046.9|7045.1|7044.9|7042.7|182
1608667500000|2020-12-22 20:05:00|7046|7044.2|7044.8|7043|7047|7044.7|7044.8|7043|124
1608667800000|2020-12-22 20:10:00|7044.9|7043.1|7043.1|7041.3|7045.4|7043.2|7042.8|7040.7|174
1608668100000|2020-12-22 20:15:00|7043.2|7041.4|7042.8|7041|7044.3|7042.1|7042.7|7040.7|140
1608668400000|2020-12-22 20:20:00|7042.9|7041.1|7040.6|7038.8|7043.3|7041.1|7040|7038.2|135
1608668700000|2020-12-22 20:25:00|7040.7|7038.9|7039.8|7038|7041.7|7039.8|7039|7037.2|177
1608669000000|2020-12-22 20:30:00|7039.7|7037.9|7040.6|7038.8|7041.7|7039.9|7039.6|7037.8|129
1608669300000|2020-12-22 20:35:00|7040.5|7038.7|7038.7|7036.9|7040.5|7038.7|7038.3|7036.5|111
1608669600000|2020-12-22 20:40:00|7038.6|7036.8|7037.6|7035.8|7038.7|7036.9|7037.6|7035.2|90
1608669900000|2020-12-22 20:45:00|7037.7|7035.9|7038.5|7036.7|7039.7|7037.9|7037.6|7035.8|120
1608670200000|2020-12-22 20:50:00|7038.2|7036.4|7042.3|7039.3|7042.5|7040.1|7038|7036.2|196
1608670500000|2020-12-22 20:55:00|7041.5|7039.7|7044|7042.2|7044.6|7042.2|7041.1|7039.2|234
1608670800000|2020-12-22 21:00:00|7043.9|7042.1|7044.6|7042.8|7047.4|7045|7042.7|7040.3|212
1608671100000|2020-12-22 21:05:00|7044.7|7042.9|7046.7|7044.9|7047.5|7045.6|7043.8|7041.6|138
1608671400000|2020-12-22 21:10:00|7047.2|7044.2|7046.4|7043.4|7047.4|7044.9|7045|7042.9|134
1608671700000|2020-12-22 21:15:00|7045.5|7043.7|7046.7|7044.9|7048|7045.6|7045.5|7043.3|114
1608672000000|2020-12-22 21:20:00|7047.3|7044.3|7048.2|7045.2|7048.4|7045.9|7047.2|7044.2|68
1608672300000|2020-12-22 21:25:00|7048.3|7045.3|7048.8|7047|7049.5|7047.1|7047.8|7045.2|137
1608672600000|2020-12-22 21:30:00|7048.7|7046.9|7047.4|7044.4|7049.5|7047.2|7047.2|7044.3|111
1608672900000|2020-12-22 21:35:00|7047.5|7044.5|7049.5|7046.5|7050.2|7047.3|7047.3|7044.3|141
1608673200000|2020-12-22 21:40:00|7049.6|7046.6|7050|7048.2|7050.9|7048.2|7048.9|7046.3|100
1608673500000|2020-12-22 21:45:00|7050.4|7047.4|7048.4|7045.4|7050.6|7047.6|7047.6|7045.2|117
1608673800000|2020-12-22 21:50:00|7048.5|7045.5|7046.2|7043.2|7048.5|7045.5|7046.1|7043.1|181
1608674100000|2020-12-22 21:55:00|7046.1|7043.1|7043|7039|7046.2|7043.4|7042.6|7038.6|250
1608674400000|2020-12-22 22:00:00|7042.7|7038.7|7044.3|7040.3|7047.1|7043.1|7042.7|7038.7|67
1608674700000|2020-12-22 22:05:00|7044.2|7040.2|7045|7041|7045.7|7041.7|7042.7|7039.7|139
1608675000000|2020-12-22 22:10:00|7044.9|7040.9|7044.7|7040.7|7045.7|7042.7|7044.3|7040.3|111
1608675300000|2020-12-22 22:15:00|7044.3|7040.6|7044.7|7041.7|7045.5|7042.3|7043.4|7040.2|158
1608675600000|2020-12-22 22:20:00|7044.6|7041.6|7045.6|7041.6|7046.1|7042.1|7043.7|7040.1|186
1608675900000|2020-12-22 22:25:00|7044.6|7040.6|7045.1|7041.1|7046|7043|7043.8|7040.3|143
1608676200000|2020-12-22 22:30:00|7045|7041|7043.2|7039.2|7046|7042|7043|7039.1|208
1608676500000|2020-12-22 22:35:00|7043.1|7039.1|7042.3|7038.3|7043.7|7039.9|7039.6|7035.6|215
1608676800000|2020-12-22 22:40:00|7042|7038|7040.7|7036.7|7042.7|7038.7|7040.3|7036.7|178
1608677100000|2020-12-22 22:45:00|7040.6|7036.9|7042.5|7038.5|7042.6|7038.8|7040.4|7036.7|226
1608677400000|2020-12-22 22:50:00|7042.4|7038.4|7041.7|7038.2|7042.9|7039.9|7041|7037.8|216
1608677700000|2020-12-22 22:55:00|7041.5|7038.3|7041.1|7038.1|7041.7|7038.7|7039.8|7036.7|218
1608678000000|2020-12-22 23:00:00|7041.2|7038.2|7044.4|7041.4|7044.6|7041.6|7040.7|7037.7|203
1608678300000|2020-12-22 23:05:00|7044.5|7041.5|7043.3|7040.3|7044.5|7041.8|7043.2|7040.2|155
1608678600000|2020-12-22 23:10:00|7043.4|7040.4|7045.2|7042.2|7045.3|7042.8|7042.3|7039.3|139
1608678900000|2020-12-22 23:15:00|7045.3|7042.3|7044.7|7042.9|7045.3|7042.9|7043.7|7041.2|134
1608679200000|2020-12-22 23:20:00|7044.6|7042.8|7046.1|7043.1|7046.1|7043.1|7043.5|7041.2|132
1608679500000|2020-12-22 23:25:00|7046|7043|7047.5|7044.5|7047.9|7045.3|7045.5|7043|183
1608679800000|2020-12-22 23:30:00|7047.4|7044.4|7045.7|7043.9|7047.7|7045.9|7045.7|7043.2|148
1608680100000|2020-12-22 23:35:00|7045.8|7044|7046.4|7043.4|7047|7044.3|7045.2|7042.2|127
1608680400000|2020-12-22 23:40:00|7046.5|7043.5|7048.5|7045.5|7048.6|7046.2|7045.6|7042.7|119
1608680700000|2020-12-22 23:45:00|7048.4|7045.4|7050.1|7047.1|7050.7|7048.9|7048.4|7045.4|173
1608681000000|2020-12-22 23:50:00|7050|7047|7055.4|7052.4|7055.9|7053.2|7049.5|7046.5|276
1608681300000|2020-12-22 23:55:00|7055.5|7052.5|7056.5|7053.5|7057.5|7054.5|7053.9|7051.4|215
1608681600000|2020-12-23 00:00:00|7056.6|7053.6|7055.2|7052.2|7056.6|7053.6|7052.5|7049.5|340
1608681900000|2020-12-23 00:05:00|7055.1|7052.1|7053.8|7050.8|7056.6|7053.6|7052.8|7050.3|292
1608682200000|2020-12-23 00:10:00|7053.7|7050.7|7049.6|7046.6|7054.1|7051.6|7049.6|7046.6|252
1608682500000|2020-12-23 00:15:00|7049.7|7046.7|7049.5|7046.5|7052.3|7049.9|7049.1|7046.5|249
1608682800000|2020-12-23 00:20:00|7049.6|7046.6|7043.7|7040.7|7049.9|7047.4|7042.7|7039.7|424
1608683100000|2020-12-23 00:25:00|7043.8|7040.8|7043.5|7040.5|7047.1|7044.7|7042.7|7040.2|325
1608683400000|2020-12-23 00:30:00|7043.6|7040.6|7041.8|7038.8|7043.6|7041.4|7040.4|7037.4|343
1608683700000|2020-12-23 00:35:00|7040.9|7039.1|7041.7|7038.7|7042|7039.7|7039.4|7037|199
1608684000000|2020-12-23 00:40:00|7041.8|7038.8|7040|7038.2|7042.9|7040.8|7039.7|7037.3|279
1608684300000|2020-12-23 00:45:00|7039.9|7038.1|7037|7035.2|7040.8|7038.4|7035.7|7033.3|360
1608684600000|2020-12-23 00:50:00|7037.2|7035.4|7034.4|7031.4|7038.5|7036.1|7032.1|7029.6|379
1608684900000|2020-12-23 00:55:00|7034.3|7031.3|7034.7|7031.7|7035.3|7033.1|7032.3|7030.1|390
1608685200000|2020-12-23 01:00:00|7034.2|7032.4|7037.9|7034.9|7038.5|7035.9|7031|7028.6|517
1608685500000|2020-12-23 01:05:00|7037.7|7034.7|7038.3|7036.5|7039.1|7036.8|7036.7|7034.2|323
1608685800000|2020-12-23 01:10:00|7038.2|7036.4|7037.9|7036.1|7040|7037.7|7037.6|7035.4|281
1608686100000|2020-12-23 01:15:00|7038.5|7035.5|7044.4|7041.4|7045|7042.6|7038.4|7035.4|319
1608686400000|2020-12-23 01:20:00|7044.3|7041.3|7042.6|7040.8|7044.4|7042.1|7041.4|7039.2|370
1608686700000|2020-12-23 01:25:00|7042.5|7040.7|7041.3|7038.3|7043|7040.8|7039.2|7036.8|326
1608687000000|2020-12-23 01:30:00|7041.2|7038.2|7043.3|7040.3|7044.3|7042.2|7040.4|7038|380
1608687300000|2020-12-23 01:35:00|7042.9|7041.1|7046.8|7043.8|7046.8|7044.6|7042.7|7039.7|358
1608687600000|2020-12-23 01:40:00|7046.6|7044.8|7047.7|7045.9|7050.4|7047.9|7046.5|7044.1|340
1608687900000|2020-12-23 01:45:00|7047.6|7045.8|7048.9|7047.1|7050.3|7047.9|7047.6|7045.3|311
1608688200000|2020-12-23 01:50:00|7048.8|7047|7048.7|7045.7|7050.3|7047.8|7047.3|7044.6|347
1608688500000|2020-12-23 01:55:00|7048.6|7045.6|7046.8|7045|7050.1|7047.4|7046.6|7044.2|339
1608688800000|2020-12-23 02:00:00|7046.7|7044.9|7047.4|7044.4|7048|7045.5|7044.5|7042.1|346
1608689100000|2020-12-23 02:05:00|7047.3|7044.3|7046.6|7043.6|7047.6|7045|7045.4|7042.8|323
1608689400000|2020-12-23 02:10:00|7046.7|7043.7|7047.3|7044.3|7048.7|7046.6|7045.4|7043.2|319
1608689700000|2020-12-23 02:15:00|7047.2|7044.2|7046.1|7044.3|7047.3|7044.8|7043.2|7041.3|283
1608690000000|2020-12-23 02:20:00|7046|7044.2|7041.7|7039.9|7046.7|7044.3|7041.3|7039|253
1608690300000|2020-12-23 02:25:00|7041.8|7040|7041.8|7040|7043.4|7040.7|7040.4|7038|317
1608690600000|2020-12-23 02:30:00|7042|7040.2|7043.1|7041.3|7043.8|7041.5|7041.4|7039.2|233
1608690900000|2020-12-23 02:35:00|7043.2|7041.4|7043.5|7041.7|7046.4|7044|7043.2|7041.3|241
1608691200000|2020-12-23 02:40:00|7043.6|7041.8|7041.7|7038.7|7044|7042.2|7039.7|7037.6|338
1608691500000|2020-12-23 02:45:00|7041.6|7038.6|7042.4|7040.6|7043.7|7041.2|7040.6|7038.2|265
1608691800000|2020-12-23 02:50:00|7042.5|7040.7|7045.6|7042.6|7045.7|7043.4|7042.3|7040.3|198
1608692100000|2020-12-23 02:55:00|7045.7|7042.7|7046.4|7043.4|7048|7045.8|7045.2|7042.5|226
1608692400000|2020-12-23 03:00:00|7046.3|7043.3|7046.7|7043.7|7047.3|7045|7044.4|7042.2|259
1608692700000|2020-12-23 03:05:00|7046.6|7043.6|7048.2|7045.2|7049.7|7047|7046.1|7043.3|290
1608693000000|2020-12-23 03:10:00|7048.4|7045.4|7049.4|7047.6|7049.8|7047.7|7047.4|7045.2|248
1608693300000|2020-12-23 03:15:00|7049.5|7047.7|7050.3|7048.5|7050.6|7048.8|7047.7|7045.3|257
1608693600000|2020-12-23 03:20:00|7050.2|7048.4|7051.9|7050.1|7053.6|7051.2|7049.8|7047.6|326
1608693900000|2020-12-23 03:25:00|7052|7050.2|7051.4|7049.6|7053.6|7051.5|7051.3|7049.1|261
1608694200000|2020-12-23 03:30:00|7051.3|7049.5|7050.7|7048.9|7051.5|7049.7|7049.2|7046.9|216
1608694500000|2020-12-23 03:35:00|7050.8|7049|7050.9|7049.1|7052.1|7049.9|7049.3|7047.1|220
1608694800000|2020-12-23 03:40:00|7051|7049.2|7050.8|7049|7051.9|7050.1|7050.5|7048.5|166
1608695100000|2020-12-23 03:45:00|7050.7|7048.9|7052.1|7050.3|7053.2|7050.7|7050.5|7048.5|214
1608695400000|2020-12-23 03:50:00|7052|7050.2|7051.9|7050.1|7052.4|7050.3|7051.3|7049.3|183
1608695700000|2020-12-23 03:55:00|7052|7050.2|7052.9|7051.1|7054.1|7051.8|7051.6|7049.3|207
1608696000000|2020-12-23 04:00:00|7052.8|7051|7051.8|7050|7052.9|7051.1|7051.1|7048.7|184
1608696300000|2020-12-23 04:05:00|7051.7|7049.9|7053|7051.2|7054.5|7052.7|7051.7|7049.6|200
1608696600000|2020-12-23 04:10:00|7053.1|7051.3|7054.3|7052.5|7054.7|7052.9|7053|7051|233
1608696900000|2020-12-23 04:15:00|7054.4|7052.6|7055.8|7054|7056|7054.1|7054.2|7052.4|172
1608697200000|2020-12-23 04:20:00|7055.5|7053.7|7056|7054.2|7057.3|7055.5|7055.2|7053.4|287
1608697500000|2020-12-23 04:25:00|7056.1|7054.3|7056.7|7054.9|7057.8|7056|7055.4|7053.6|190
1608697800000|2020-12-23 04:30:00|7056.8|7055|7055|7053.2|7057.4|7055.5|7054.8|7052.7|222
1608698100000|2020-12-23 04:35:00|7054.9|7053.1|7054.1|7052.3|7056.4|7054.6|7052.8|7050.6|180
1608698400000|2020-12-23 04:40:00|7054|7052.2|7053.9|7052.1|7055.1|7053.2|7053.2|7051.4|150
1608698700000|2020-12-23 04:45:00|7053.8|7052|7055|7053.2|7055.1|7053.3|7053.3|7051.5|153
1608699000000|2020-12-23 04:50:00|7054.9|7053.1|7054.5|7052.7|7055.2|7053.2|7053.9|7051.6|124
1608699300000|2020-12-23 04:55:00|7054.6|7052.8|7055.1|7052.1|7055.3|7053|7053.8|7051.5|173
1608699600000|2020-12-23 05:00:00|7055.2|7052.2|7054.6|7051.6|7055.2|7052.9|7053.7|7051.5|136
1608699900000|2020-12-23 05:05:00|7054.5|7051.5|7053.6|7051.8|7054.9|7052.7|7053.1|7050.6|157
1608700200000|2020-12-23 05:10:00|7053.7|7051.9|7053.7|7051.9|7053.9|7052.1|7053|7050.7|164
1608700500000|2020-12-23 05:15:00|7053.8|7052|7051.5|7049.7|7054.6|7052.8|7051.4|7049|212
1608700800000|2020-12-23 05:20:00|7051.4|7049.6|7053|7051.2|7053.4|7051.6|7050.9|7048.7|201
1608701100000|2020-12-23 05:25:00|7052.9|7051.1|7052.5|7050.7|7053.3|7051.5|7051.8|7050|165
1608701400000|2020-12-23 05:30:00|7052.4|7050.6|7052.9|7049.9|7054.2|7052.1|7051.9|7049.8|194
1608701700000|2020-12-23 05:35:00|7052.8|7049.8|7051.8|7048.8|7052.9|7050.6|7050.9|7048.6|159
1608702000000|2020-12-23 05:40:00|7052|7049|7052|7050.2|7052.8|7050.5|7051.3|7048.9|193
1608702300000|2020-12-23 05:45:00|7052.1|7050.3|7052|7050.2|7053.7|7051.6|7051.9|7049.7|171
1608702600000|2020-12-23 05:50:00|7051.9|7050.1|7051.9|7050.1|7052.6|7050.2|7051.4|7049|75
1608702900000|2020-12-23 05:55:00|7052|7050.2|7052.2|7050.4|7053|7051.2|7051.4|7049.1|166
1608703200000|2020-12-23 06:00:00|7052.3|7050.5|7052.1|7050.3|7052.9|7050.9|7051.3|7049.5|143
1608703500000|2020-12-23 06:05:00|7052.2|7050.4|7052.5|7050.7|7052.8|7051|7051.5|7049.3|158
1608703800000|2020-12-23 06:10:00|7052.6|7050.8|7053.2|7050.2|7053.8|7051.8|7052.5|7050.1|167
1608704100000|2020-12-23 06:15:00|7053.1|7050.1|7053.4|7051.6|7054|7052|7052.4|7050|119
1608704400000|2020-12-23 06:20:00|7053.5|7051.7|7052.2|7050.4|7053.5|7051.7|7052|7049.6|127
1608704700000|2020-12-23 06:25:00|7052.1|7050.3|7052.1|7050.3|7052.8|7050.5|7051.2|7049|223
1608705000000|2020-12-23 06:30:00|7052|7050.2|7051.1|7049.3|7052.1|7050.3|7050.9|7048.5|149
1608705300000|2020-12-23 06:35:00|7051.4|7049.6|7053.1|7051.3|7053.2|7051.4|7051.4|7049.6|129
1608705600000|2020-12-23 06:40:00|7053.2|7051.4|7053.4|7051.6|7054.3|7051.8|7052.1|7049.8|150
1608705900000|2020-12-23 06:45:00|7053.6|7051.8|7054.4|7052.6|7054.9|7052.9|7052.9|7050.6|168
1608706200000|2020-12-23 06:50:00|7054.5|7052.7|7054.8|7053|7055.1|7053|7052.9|7051.1|186
1608706500000|2020-12-23 06:55:00|7054.7|7052.9|7055.4|7052.4|7055.5|7053.6|7054.7|7052.4|123
1608706800000|2020-12-23 07:00:00|7055.5|7052.5|7056.5|7054.7|7056.7|7054.9|7054|7051.5|295
1608707100000|2020-12-23 07:05:00|7056.6|7054.8|7062.5|7060.7|7063|7061.2|7055.8|7054|359
1608707400000|2020-12-23 07:10:00|7062.4|7060.6|7063.6|7061.8|7065.7|7063.5|7062.3|7060.1|370
1608707700000|2020-12-23 07:15:00|7064.1|7061.1|7064.4|7062.6|7066.9|7064.5|7063.8|7061.1|333
1608708000000|2020-12-23 07:20:00|7064.5|7062.7|7064.9|7063.1|7066.1|7063.7|7063.5|7061.2|327
1608708300000|2020-12-23 07:25:00|7065.1|7063.3|7064.9|7063.1|7066.1|7064.3|7063.3|7061.3|328
1608708600000|2020-12-23 07:30:00|7065|7063.2|7066.5|7064.7|7067.1|7065.2|7064.6|7062.6|258
1608708900000|2020-12-23 07:35:00|7066.4|7064.6|7067.6|7065.8|7068|7066.2|7066.4|7064.6|215
1608709200000|2020-12-23 07:40:00|7067.5|7065.7|7067.7|7065.9|7068.3|7066.5|7066.8|7065|183
1608709500000|2020-12-23 07:45:00|7067.8|7066|7074.3|7072.5|7075.2|7072.7|7067.2|7065.4|345
1608709800000|2020-12-23 07:50:00|7074.2|7072.4|7084.1|7082.3|7084.1|7082.3|7073.5|7071.1|508
1608710100000|2020-12-23 07:55:00|7084|7082.2|7082.7|7080.9|7085|7083.2|7082.1|7080.3|284
1608710400000|2020-12-23 08:00:00|7083|7081.2|7080.6|7078.8|7083.1|7081.3|7076.8|7075|423
1608710700000|2020-12-23 08:05:00|7080.7|7078.9|7081.1|7079.3|7082.3|7080.5|7078.9|7077.1|366
1608711000000|2020-12-23 08:10:00|7081|7079.2|7076.3|7074.5|7081.7|7079.9|7076.3|7074.5|382
1608711300000|2020-12-23 08:15:00|7076.4|7074.6|7070.9|7069.1|7077.1|7075.3|7070.7|7068.9|377
1608711600000|2020-12-23 08:20:00|7070.8|7069|7073.5|7071.7|7073.7|7071.9|7068.4|7066.6|449
1608711900000|2020-12-23 08:25:00|7073.6|7071.8|7071|7069.2|7073.8|7072|7068.8|7067|362
1608712200000|2020-12-23 08:30:00|7071.1|7069.3|7072.1|7070.3|7073.9|7072.1|7071|7069.2|257
1608712500000|2020-12-23 08:35:00|7072|7070.2|7073.1|7071.3|7074.2|7072.4|7070.7|7068.9|297
1608712800000|2020-12-23 08:40:00|7073|7071.2|7076.1|7074.3|7077.6|7075.8|7072.1|7070.3|315
1608713100000|2020-12-23 08:45:00|7075.9|7074.1|7073|7071.2|7076.6|7074.8|7072.9|7071.1|285
1608713400000|2020-12-23 08:50:00|7072.9|7071.1|7073.1|7071.3|7074.4|7072.6|7071.8|7070|233
1608713700000|2020-12-23 08:55:00|7073.2|7071.4|7078.3|7076.5|7078.5|7076.7|7073.1|7071.3|275
1608714000000|2020-12-23 09:00:00|7078.4|7076.6|7083.4|7081.6|7083.5|7081.7|7076.6|7074.8|262
1608714300000|2020-12-23 09:05:00|7083.5|7081.7|7084.8|7083|7087.4|7085.6|7083.5|7081.7|305
1608714600000|2020-12-23 09:10:00|7085|7083.2|7084.1|7082.3|7087.2|7084.7|7083.3|7081.5|337
1608714900000|2020-12-23 09:15:00|7084.2|7082.4|7086.3|7084.5|7087.6|7085.8|7084|7082.2|287
1608715200000|2020-12-23 09:20:00|7086.4|7084.6|7086|7083|7088.6|7086.7|7084.7|7082.9|299
1608715500000|2020-12-23 09:25:00|7086.1|7083.1|7085.9|7084.1|7086.2|7084.3|7084.4|7082.6|234
1608715800000|2020-12-23 09:30:00|7086.3|7084.5|7086.2|7084.4|7088.4|7086.6|7086.2|7084.4|223
1608716100000|2020-12-23 09:35:00|7086.1|7084.3|7083.7|7081.9|7087.2|7085.4|7083.6|7081.8|193
1608716400000|2020-12-23 09:40:00|7083.6|7081.8|7082.2|7080.4|7084.6|7082.8|7081.5|7079.7|201
1608716700000|2020-12-23 09:45:00|7082.1|7080.3|7082.1|7080.3|7082.3|7080.5|7080.3|7078.5|170
1608717000000|2020-12-23 09:50:00|7081.9|7080.1|7079.6|7077.8|7082.2|7080.4|7079.6|7077.8|241
1608717300000|2020-12-23 09:55:00|7079.4|7077.6|7082.1|7080.3|7082.2|7080.4|7078.8|7077|247
1608717600000|2020-12-23 10:00:00|7082.2|7080.4|7079.6|7077.8|7082.6|7080.8|7078.9|7077.1|240
1608717900000|2020-12-23 10:05:00|7079.5|7077.7|7085|7083.2|7085.2|7083.4|7078.8|7077|198
1608718200000|2020-12-23 10:10:00|7085.1|7083.3|7087.1|7085.3|7088.2|7086.4|7084.5|7082.7|202
1608718500000|2020-12-23 10:15:00|7087.2|7085.4|7085.2|7083.4|7088.1|7086.3|7085.2|7083.4|312
1608718800000|2020-12-23 10:20:00|7085.3|7083.5|7085.5|7083.7|7086.6|7084.8|7084.4|7082.2|277
1608719100000|2020-12-23 10:25:00|7085.4|7083.6|7085.3|7083.5|7087.1|7085.3|7084.2|7082.4|235
1608719400000|2020-12-23 10:30:00|7085.2|7083.4|7087.3|7085.5|7088|7086.2|7083.6|7081.8|322
1608719700000|2020-12-23 10:35:00|7087.5|7085.7|7094.5|7091.5|7094.5|7091.5|7087.3|7085.5|234
1608720000000|2020-12-23 10:40:00|7094.4|7091.4|7090.4|7088.6|7095.2|7092.9|7089.8|7088|229
1608720300000|2020-12-23 10:45:00|7090.5|7088.7|7089.5|7087.7|7091.3|7089.5|7087.1|7085.3|195
1608720600000|2020-12-23 10:50:00|7089.4|7087.6|7089.3|7087.5|7089.7|7087.9|7088.2|7086.4|232
1608720900000|2020-12-23 10:55:00|7089.4|7087.6|7089.5|7087.7|7090.7|7088.9|7089.1|7087.3|198
1608721200000|2020-12-23 11:00:00|7089.6|7087.8|7090.5|7088.7|7091.7|7089.9|7089.4|7087.6|247
1608721500000|2020-12-23 11:05:00|7090.4|7088.6|7090.2|7088.4|7090.5|7088.7|7087|7085.2|294
1608721800000|2020-12-23 11:10:00|7090.3|7088.5|7087.4|7085.6|7090.6|7088.8|7086.7|7084.9|233
1608722100000|2020-12-23 11:15:00|7087.5|7085.7|7089|7087.2|7089.6|7087.5|7087.3|7085.5|178
1608722400000|2020-12-23 11:20:00|7088.9|7087.1|7090.9|7089.1|7092|7090.2|7088.8|7087|251
1608722700000|2020-12-23 11:25:00|7090.8|7089|7090.3|7088.5|7092.3|7090.5|7090.1|7088.3|178
1608723000000|2020-12-23 11:30:00|7090.4|7088.6|7088.9|7087.1|7092.1|7090.3|7087.9|7086.1|232
1608723300000|2020-12-23 11:35:00|7089|7087.2|7087.7|7085.9|7089.4|7087.6|7086.6|7084.8|236
1608723600000|2020-12-23 11:40:00|7087.8|7086|7088.1|7086.3|7089.3|7087.5|7086.8|7085|212
1608723900000|2020-12-23 11:45:00|7087.7|7085.9|7085.3|7083.5|7088|7086.2|7083.1|7081.3|322
1608724200000|2020-12-23 11:50:00|7085.2|7083.4|7084.9|7083.1|7086.4|7084.6|7083.8|7082|198
1608724500000|2020-12-23 11:55:00|7084.8|7083|7084.2|7082.4|7085.6|7083.8|7083.6|7081.5|246
1608724800000|2020-12-23 12:00:00|7084.1|7082.3|7081.7|7079.9|7084.8|7082.5|7080.6|7078.8|278
1608725100000|2020-12-23 12:05:00|7081.6|7079.8|7083.8|7082|7084.9|7083.1|7081.1|7079.3|303
1608725400000|2020-12-23 12:10:00|7083.5|7081.7|7081.6|7079.8|7083.5|7081.7|7080.1|7078.3|339
1608725700000|2020-12-23 12:15:00|7081.5|7079.7|7078|7076.2|7081.5|7079.7|7077.9|7076.1|324
1608726000000|2020-12-23 12:20:00|7078.1|7076.3|7077.7|7075.9|7079.3|7077.5|7076.9|7075.1|261
1608726300000|2020-12-23 12:25:00|7077.6|7075.8|7076.7|7074.9|7078.3|7076.5|7075.9|7074.1|291
1608726600000|2020-12-23 12:30:00|7076.9|7075.1|7078.1|7076.3|7079.2|7077.4|7075.8|7074|281
1608726900000|2020-12-23 12:35:00|7078.2|7076.4|7077.7|7075.9|7079.8|7078|7077.6|7075.8|196
1608727200000|2020-12-23 12:40:00|7077.8|7076|7078.5|7076.7|7079|7077.2|7076.5|7074.7|293
1608727500000|2020-12-23 12:45:00|7078.6|7076.8|7078|7076.2|7079.1|7077.3|7076.9|7075.1|249
1608727800000|2020-12-23 12:50:00|7078.1|7076.3|7078.8|7077|7079.3|7077.5|7077|7075.2|208
1608728100000|2020-12-23 12:55:00|7078.6|7076.8|7078.4|7076.6|7079.2|7077.4|7077.7|7075.9|155
1608728400000|2020-12-23 13:00:00|7078.8|7077|7075.5|7073.7|7079.3|7077.5|7075.4|7073.6|281
1608728700000|2020-12-23 13:05:00|7075.6|7073.8|7072.5|7070.7|7076.9|7075.1|7071.8|7070|275
1608729000000|2020-12-23 13:10:00|7072.3|7070.5|7070.7|7068.9|7072.9|7071.1|7070.2|7068.4|308
1608729300000|2020-12-23 13:15:00|7070.6|7068.8|7067.2|7065.4|7070.6|7068.8|7066.4|7064.3|320
1608729600000|2020-12-23 13:20:00|7067.1|7065.3|7070.3|7068.5|7070.6|7068.8|7065.6|7063.8|289
1608729900000|2020-12-23 13:25:00|7070.4|7068.6|7074.9|7070.9|7075.7|7071.7|7069.2|7067.4|230
1608730200000|2020-12-23 13:30:00|7076.3|7072.3|7072.7|7070.9|7076.3|7072.3|7068.2|7066.4|283
1608730500000|2020-12-23 13:35:00|7072.6|7070.8|7074.3|7072.5|7080.4|7078.6|7071.9|7070.1|521
1608730800000|2020-12-23 13:40:00|7074.4|7072.6|7073.7|7071.9|7076.3|7074.5|7073.5|7071.7|346
1608731100000|2020-12-23 13:45:00|7073.5|7071.7|7079.1|7077.3|7080.2|7078.4|7073|7071.2|409
1608731400000|2020-12-23 13:50:00|7079.3|7077.5|7078.8|7077|7079.3|7077.5|7076.8|7075|273
1608731700000|2020-12-23 13:55:00|7078.9|7077.1|7074.9|7071.9|7079.4|7077.6|7074.2|7071.7|327
1608732000000|2020-12-23 14:00:00|7074.8|7071.8|7076.4|7074.6|7076.4|7074.6|7070.8|7069|388
1608732300000|2020-12-23 14:05:00|7076.3|7074.5|7081.2|7079.4|7082.5|7080.2|7076.2|7074.3|431
1608732600000|2020-12-23 14:10:00|7081.1|7079.3|7085.4|7083.6|7086.4|7084.6|7080.1|7078.1|435
1608732900000|2020-12-23 14:15:00|7085.5|7083.7|7088.5|7086.7|7092.2|7089.9|7085.3|7083.5|555
1608733200000|2020-12-23 14:20:00|7088.8|7087|7089.5|7087.7|7091|7089.2|7086.3|7084.5|387
1608733500000|2020-12-23 14:25:00|7090.2|7088.4|7092.6|7090.8|7094.4|7092.6|7090.2|7088.4|416
1608733800000|2020-12-23 14:30:00|7092.7|7090.9|7097.5|7095.7|7100.1|7097.9|7092.7|7090.9|638
1608734100000|2020-12-23 14:35:00|7097.4|7095.6|7101.9|7100.1|7102.9|7100.1|7096.7|7094.4|606
1608734400000|2020-12-23 14:40:00|7102.1|7100.3|7099.3|7097.5|7102.6|7100.8|7097.7|7095.9|530
1608734700000|2020-12-23 14:45:00|7099.4|7097.6|7100.7|7098.9|7101.2|7099.4|7095.6|7093.8|517
1608735000000|2020-12-23 14:50:00|7100.6|7098.8|7098.2|7096.4|7101.8|7100|7098.1|7096.3|411
1608735300000|2020-12-23 14:55:00|7098.3|7096.5|7095.8|7092.8|7098.4|7096.6|7092.6|7090.4|378
1608735600000|2020-12-23 15:00:00|7096|7093|7103.3|7101.5|7105.5|7103.7|7096|7093|637
1608735900000|2020-12-23 15:05:00|7103.2|7101.4|7097.9|7096.1|7104.9|7103.1|7097.2|7095.4|543
1608736200000|2020-12-23 15:10:00|7098|7096.2|7097.2|7095.4|7098|7096.2|7094.2|7092.4|417
1608736500000|2020-12-23 15:15:00|7097.3|7095.5|7091.9|7090.1|7099.3|7097.5|7090|7088.2|499
1608736800000|2020-12-23 15:20:00|7092|7090.2|7091.3|7089.5|7093.6|7091.6|7088.4|7086.4|371
1608737100000|2020-12-23 15:25:00|7091.4|7089.6|7091.9|7090.1|7095.8|7094|7091.3|7089.1|354
1608737400000|2020-12-23 15:30:00|7092.3|7090.5|7094.5|7092.7|7096.5|7094.4|7091.4|7089.1|349
1608737700000|2020-12-23 15:35:00|7094.7|7092.9|7096.1|7094.3|7097.4|7095.6|7094.4|7092.5|297
1608738000000|2020-12-23 15:40:00|7095.6|7093.8|7096.4|7094.6|7096.4|7094.6|7092.4|7090.4|311
1608738300000|2020-12-23 15:45:00|7096.7|7094.9|7092.2|7090.4|7096.7|7094.9|7091.2|7088.9|271
1608738600000|2020-12-23 15:50:00|7092.3|7090.5|7092.2|7090.4|7094.4|7092.6|7090.8|7089|296
1608738900000|2020-12-23 15:55:00|7092.3|7090.5|7088.6|7086.8|7093.3|7091.5|7086.3|7084.5|443
1608739200000|2020-12-23 16:00:00|7088.9|7087.1|7097.3|7095.5|7097.9|7095.6|7088.3|7086.5|356
1608739500000|2020-12-23 16:05:00|7097.2|7095.4|7097.8|7096|7099.6|7097.8|7097.2|7095.4|245
1608739800000|2020-12-23 16:10:00|7097.9|7096.1|7096.2|7094.4|7101.3|7099.2|7095.1|7092.7|352
1608740100000|2020-12-23 16:15:00|7096.3|7094.5|7096.2|7094.4|7098|7095.5|7094.6|7092.2|277
1608740400000|2020-12-23 16:20:00|7096.1|7094.3|7098.3|7096.5|7099.7|7097.5|7095|7093.2|258
1608740700000|2020-12-23 16:25:00|7098.2|7096.4|7103.1|7100.1|7105.1|7103.2|7098.2|7096.4|367
1608741000000|2020-12-23 16:30:00|7103.3|7100.3|7101.7|7099.9|7103.3|7101.4|7099.7|7097.4|443
1608741300000|2020-12-23 16:35:00|7101.6|7099.8|7096.7|7094.9|7102.6|7100.8|7096.5|7094.7|362
1608741600000|2020-12-23 16:40:00|7097|7095.2|7098.1|7096.3|7099.1|7097.2|7096.6|7094.8|286
1608741900000|2020-12-23 16:45:00|7098.2|7096.4|7098.9|7097.1|7101.6|7099.1|7097.4|7095.6|314
1608742200000|2020-12-23 16:50:00|7098.8|7097|7100.1|7098.3|7101.6|7099.5|7098.4|7096.6|253
1608742500000|2020-12-23 16:55:00|7100|7098.2|7099.6|7097.8|7101|7098.7|7098.2|7096.2|242
1608742800000|2020-12-23 17:00:00|7099.7|7097.9|7097.8|7096|7101.1|7098.8|7096.8|7095|274
1608743100000|2020-12-23 17:05:00|7097.9|7096.1|7097.7|7095.9|7098.5|7096.7|7096.2|7094.4|250
1608743400000|2020-12-23 17:10:00|7097.5|7095.7|7098.8|7095.8|7099.3|7097.5|7096.2|7094.4|284
1608743700000|2020-12-23 17:15:00|7098.2|7096.4|7098.2|7096.4|7098.4|7096.5|7096.2|7094.4|218
1608744000000|2020-12-23 17:20:00|7098.3|7096.5|7097.2|7095.4|7099.2|7097.4|7097.2|7095.4|189
1608744300000|2020-12-23 17:25:00|7097.3|7095.5|7096.4|7094.6|7098.3|7096.5|7095.7|7093.9|217
1608744600000|2020-12-23 17:30:00|7096.3|7094.5|7094.7|7092.9|7096.4|7094.6|7092.6|7090.8|284
1608744900000|2020-12-23 17:35:00|7094.8|7093|7092.5|7090.7|7095|7093.2|7092.5|7090.7|217
1608745200000|2020-12-23 17:40:00|7092.6|7090.8|7093.1|7091.3|7093.3|7091.5|7091.9|7089.7|231
1608745500000|2020-12-23 17:45:00|7092.9|7091.1|7090.4|7088.6|7094.2|7092.4|7089.1|7087.3|303
1608745800000|2020-12-23 17:50:00|7090.1|7088.3|7088.9|7087.1|7091.3|7089.5|7088.7|7086.7|224
1608746100000|2020-12-23 17:55:00|7089|7087.2|7093.3|7090.3|7094.2|7091.2|7089|7087.2|248
1608746400000|2020-12-23 18:00:00|7092.8|7089.8|7095.2|7093.4|7095.9|7093.4|7092.5|7089.5|229
1608746700000|2020-12-23 18:05:00|7095.1|7093.3|7095.1|7093.3|7096.9|7094.6|7095|7092.7|101
1608747000000|2020-12-23 18:10:00|7095|7093.2|7096.1|7094.3|7096.9|7094.3|7094.7|7091.7|133
1608747300000|2020-12-23 18:15:00|7096.2|7094.4|7096.8|7093.8|7097.9|7095.4|7095.9|7093.2|129
1608747600000|2020-12-23 18:20:00|7096.3|7094.5|7096.1|7093.1|7097.2|7094.7|7096|7093.1|128
1608747900000|2020-12-23 18:25:00|7095.9|7092.9|7095.9|7092.9|7096.3|7094.1|7093.4|7091.6|201
1608748200000|2020-12-23 18:30:00|7095.8|7092.8|7095.8|7092.8|7096.4|7094.1|7093.9|7091.4|156
1608748500000|2020-12-23 18:35:00|7095.9|7092.9|7097.2|7095.4|7097.9|7095.5|7094.6|7092.3|154
1608748800000|2020-12-23 18:40:00|7097.3|7095.5|7097.8|7096|7099.7|7097.5|7097|7094.7|184
1608749100000|2020-12-23 18:45:00|7098.1|7096.3|7098.9|7097.1|7100.1|7098.2|7097.3|7094.9|200
1608749400000|2020-12-23 18:50:00|7098.8|7097|7099.1|7097.3|7099.8|7097.5|7098.2|7095.8|142
1608749700000|2020-12-23 18:55:00|7099.2|7097.4|7098.6|7095.6|7099.7|7097.6|7097.6|7095.2|159
1608750000000|2020-12-23 19:00:00|7098.5|7095.5|7098|7096.2|7101.1|7098.3|7097.5|7095|172
1608750300000|2020-12-23 19:05:00|7098.1|7096.3|7098.2|7096.4|7099.7|7097.5|7097.8|7095.6|147
1608750600000|2020-12-23 19:10:00|7099|7096|7098|7095|7100|7097.6|7097.3|7094.9|147
1608750900000|2020-12-23 19:15:00|7097.9|7094.9|7094.3|7092.5|7098|7095.5|7094.3|7092.5|159
1608751200000|2020-12-23 19:20:00|7094.2|7092.4|7092.2|7090.4|7094.4|7092.5|7091.9|7090|198
1608751500000|2020-12-23 19:25:00|7092.3|7090.5|7091.7|7088.7|7092.9|7090.6|7091.3|7088.7|132
1608751800000|2020-12-23 19:30:00|7091.6|7088.6|7092.3|7090.5|7093.9|7091.6|7091.4|7088.6|128
1608752100000|2020-12-23 19:35:00|7092.2|7090.4|7093|7090|7093.1|7090.7|7092.1|7089.8|109
1608752400000|2020-12-23 19:40:00|7092.9|7089.9|7093.4|7091.6|7094.4|7092|7092.4|7089.9|190
1608752700000|2020-12-23 19:45:00|7093.5|7091.7|7095.9|7092.9|7095.9|7093.3|7093.3|7090.8|136
1608753000000|2020-12-23 19:50:00|7095.8|7092.8|7094.3|7092.5|7096|7093.5|7094.3|7092.3|106
1608753300000|2020-12-23 19:55:00|7094.2|7092.4|7090.1|7088.3|7094.3|7092.5|7089.4|7087.6|307
1608753600000|2020-12-23 20:00:00|7090.2|7088.4|7092.3|7090.5|7092.8|7090.5|7089.5|7087.1|202
1608753900000|2020-12-23 20:05:00|7092.2|7090.4|7092.8|7089.8|7092.8|7090.6|7091.1|7088.7|167
1608754200000|2020-12-23 20:10:00|7092.7|7089.7|7093.4|7091.6|7094.4|7092|7092|7089.6|118
1608754500000|2020-12-23 20:15:00|7093.5|7091.7|7093.5|7091.7|7093.9|7091.7|7091.2|7089.4|184
1608754800000|2020-12-23 20:20:00|7094.4|7091.4|7093.2|7091.4|7094.9|7092.6|7092.4|7090.6|142
1608755100000|2020-12-23 20:25:00|7093.1|7091.3|7093.2|7091.4|7093.9|7092|7092.5|7090.6|107
1608755400000|2020-12-23 20:30:00|7093.1|7091.3|7092.2|7090.4|7094|7092.2|7091.9|7089.7|92
1608755700000|2020-12-23 20:35:00|7092|7090.2|7094.1|7091.1|7094.3|7092|7092|7089.7|72
1608756000000|2020-12-23 20:40:00|7094.2|7091.2|7097.8|7094.8|7097.9|7094.9|7093.5|7090.7|129
1608756300000|2020-12-23 20:45:00|7097.9|7094.9|7098.2|7096.4|7099.8|7097.3|7097.3|7094.3|205
1608756600000|2020-12-23 20:50:00|7098.9|7095.9|7099|7096|7099.7|7096.7|7095.3|7092.9|195
1608756900000|2020-12-23 20:55:00|7099.1|7096.1|7102.3|7100.5|7104.5|7102.2|7098.7|7095.9|327
1608757200000|2020-12-23 21:00:00|7102.2|7100.4|7103.8|7100.8|7106|7103|7100.7|7097.7|226
1608757500000|2020-12-23 21:05:00|7103.7|7100.7|7102.9|7099.9|7103.8|7100.8|7102.2|7099.6|136
1608757800000|2020-12-23 21:10:00|7103|7100|7103.9|7100.9|7104.5|7101.7|7102.4|7099.8|143
1608758100000|2020-12-23 21:15:00|7103.8|7100.8|7101.5|7098.5|7104|7101.6|7100.6|7097.6|136
1608758400000|2020-12-23 21:20:00|7101.6|7098.6|7105.8|7102.8|7105.9|7103.4|7101.3|7098.3|118
1608758700000|2020-12-23 21:25:00|7105.9|7102.9|7105.8|7102.8|7106|7103.5|7103.3|7100.8|113
1608759000000|2020-12-23 21:30:00|7105.7|7102.7|7104.3|7101.3|7105.8|7103.4|7103.7|7100.7|157
1608759300000|2020-12-23 21:35:00|7104.4|7101.4|7103.7|7100.7|7104.9|7101.9|7103.6|7100.6|90
1608759600000|2020-12-23 21:40:00|7103.8|7100.8|7102.7|7099.7|7103.9|7100.9|7102.1|7099.1|128
1608759900000|2020-12-23 21:45:00|7102.9|7099.9|7102.8|7099.8|7103.1|7100.1|7102|7099|105
1608760200000|2020-12-23 21:50:00|7102.9|7099.9|7096.7|7093.7|7103.9|7100.9|7096.6|7093.6|173
1608760500000|2020-12-23 21:55:00|7096.8|7093.8|7097.2|7093.8|7098.5|7095.1|7096.6|7092.7|155
1608760800000|2020-12-23 22:00:00|7098.5|7094.5|7097.7|7093.7|7099.6|7095.6|7097.3|7093.3|37
1608761100000|2020-12-23 22:05:00|7098|7094|7099|7095|7099.7|7095.7|7096.2|7092.2|118
1608761400000|2020-12-23 22:10:00|7098.8|7094.8|7094.4|7090.4|7099.5|7095.5|7093.6|7089.8|171
1608761700000|2020-12-23 22:15:00|7094.3|7090.3|7095.5|7092.1|7096.2|7092.5|7093.9|7089.9|173
1608762000000|2020-12-23 22:20:00|7095.6|7092.4|7095.4|7092.1|7096|7092.7|7095.2|7091.7|96
1608762300000|2020-12-23 22:25:00|7095.3|7092.3|7095.3|7091.3|7096.8|7093.3|7095|7091|109
1608762600000|2020-12-23 22:30:00|7095.2|7091.2|7095.1|7091.1|7095.7|7091.7|7094.7|7090.8|153
1608762900000|2020-12-23 22:35:00|7095|7091|7097.2|7093.2|7098|7094|7094.7|7090.7|183
1608763200000|2020-12-23 22:40:00|7097.3|7093.3|7095.9|7092.7|7097.7|7093.7|7095.7|7092.5|207
1608763500000|2020-12-23 22:45:00|7095.7|7092.8|7095|7092|7096.2|7092.9|7095|7091.7|225
1608763800000|2020-12-23 22:50:00|7095.2|7091.9|7095.9|7092|7095.9|7092.4|7094.8|7091.3|185
1608764100000|2020-12-23 22:55:00|7095.7|7092.1|7093.4|7090.2|7096|7092.9|7093.2|7090.1|280
1608764400000|2020-12-23 23:00:00|7093.3|7090.3|7098|7095|7098.4|7095.4|7093.1|7090|197
1608764700000|2020-12-23 23:05:00|7098.1|7095.1|7098.5|7095.5|7099.2|7096.2|7097.9|7094.9|83
1608765000000|2020-12-23 23:10:00|7098.3|7095.3|7098.7|7095.7|7098.8|7096.1|7097.7|7095.3|68
1608765300000|2020-12-23 23:15:00|7098.6|7095.6|7098|7096.2|7098.8|7096.3|7097.8|7095.6|38
1608765600000|2020-12-23 23:20:00|7097.9|7096.1|7097.9|7096.1|7100.7|7098.2|7097.8|7095.1|135
1608765900000|2020-12-23 23:25:00|7098|7096.2|7097.1|7094.1|7098.7|7096.2|7096.8|7093.8|131
1608766200000|2020-12-23 23:30:00|7097|7094|7095.8|7092.8|7097.3|7094.3|7095.4|7092.4|131
1608766500000|2020-12-23 23:35:00|7095.9|7092.9|7095.2|7092.2|7096.2|7093.7|7094.5|7092|123
1608766800000|2020-12-23 23:40:00|7095.3|7092.3|7095.3|7092.3|7095.9|7092.9|7093.9|7091.6|132
1608767100000|2020-12-23 23:45:00|7094.7|7091.7|7096.8|7093.8|7096.9|7093.9|7093.8|7091.5|138
1608767400000|2020-12-23 23:50:00|7096.2|7094.4|7097.2|7095.4|7097.8|7095.5|7096|7093.8|73
1608767700000|2020-12-23 23:55:00|7097.3|7095.5|7100.9|7099.1|7101|7099.2|7097|7094.8|124
1608768000000|2020-12-24 00:00:00|7101.6|7098.6|7102.8|7099.8|7103.5|7101.5|7099.2|7096.6|368
1608768300000|2020-12-24 00:05:00|7102.1|7100.3|7101.8|7098.8|7106.3|7103.4|7099.9|7097.6|316
1608768600000|2020-12-24 00:10:00|7101.9|7098.9|7101.7|7098.7|7104.1|7101.7|7099.9|7098|228
1608768900000|2020-12-24 00:15:00|7101.8|7098.8|7097.2|7094.2|7103.1|7100.2|7096.8|7094.2|235
1608769200000|2020-12-24 00:20:00|7097.1|7094.1|7099.3|7096.3|7100.2|7097.5|7096.6|7094.1|276
1608769500000|2020-12-24 00:25:00|7099.2|7096.2|7100.3|7097.3|7101.2|7098.9|7098.8|7095.8|233
1608769800000|2020-12-24 00:30:00|7099.9|7096.9|7099|7097.2|7100.8|7098.8|7098.2|7095.7|239
1608770100000|2020-12-24 00:35:00|7098.9|7097.1|7100.4|7097.4|7100.8|7098.7|7098.8|7096.4|153
1608770400000|2020-12-24 00:40:00|7100|7098.2|7101.1|7099.3|7102.2|7099.7|7097.6|7095.2|231
1608770700000|2020-12-24 00:45:00|7101.3|7099.5|7101.1|7099.3|7102.2|7100.4|7100.1|7098.2|251
1608771000000|2020-12-24 00:50:00|7101.2|7099.4|7103.9|7100.9|7104.1|7101.4|7100.3|7098.5|287
1608771300000|2020-12-24 00:55:00|7104.1|7101.1|7102.7|7099.7|7105.9|7103.5|7101.3|7099.3|308
1608771600000|2020-12-24 01:00:00|7102.9|7099.9|7100.6|7098.8|7103.3|7101.5|7099.7|7097.9|381
1608771900000|2020-12-24 01:05:00|7100.5|7098.7|7103.2|7101.4|7103.5|7101.7|7099.3|7097.3|367
1608772200000|2020-12-24 01:10:00|7103.4|7101.6|7102.2|7099.2|7104.3|7102.1|7101.1|7098.9|353
1608772500000|2020-12-24 01:15:00|7102.3|7099.3|7099.6|7097.8|7102.7|7100.3|7098.3|7096.1|322
1608772800000|2020-12-24 01:20:00|7099.7|7097.9|7100.2|7098.4|7101.8|7099.1|7098.9|7096.7|370
1608773100000|2020-12-24 01:25:00|7100.3|7098.5|7099.3|7097.5|7100.7|7098.9|7099|7096.4|234
1608773400000|2020-12-24 01:30:00|7099.2|7097.4|7098.1|7096.3|7100.2|7097.6|7095.1|7092.5|326
1608773700000|2020-12-24 01:35:00|7098.2|7096.4|7098.6|7095.6|7100.4|7098.6|7097.3|7095.5|278
1608774000000|2020-12-24 01:40:00|7098.7|7095.7|7100.1|7098.3|7100.3|7098.5|7097.7|7094.9|261
1608774300000|2020-12-24 01:45:00|7100.2|7098.4|7104.1|7102.3|7104.6|7102.8|7100.1|7098.1|333
1608774600000|2020-12-24 01:50:00|7103.9|7102.1|7103.1|7100.1|7104.5|7102.3|7101.8|7099.7|258
1608774900000|2020-12-24 01:55:00|7102.8|7101|7101.7|7098.7|7104.2|7102.3|7100.5|7097.9|267
1608775200000|2020-12-24 02:00:00|7101.8|7098.8|7101.3|7099.5|7102.4|7100.6|7100.2|7097.8|257
1608775500000|2020-12-24 02:05:00|7101.2|7099.4|7102.1|7100.3|7103|7101|7101.2|7099.4|221
1608775800000|2020-12-24 02:10:00|7102.3|7100.5|7101.1|7099.3|7102.8|7100.5|7100.7|7098.6|207
1608776100000|2020-12-24 02:15:00|7101|7099.2|7102.7|7099.7|7102.9|7100.8|7100.9|7098.6|235
1608776400000|2020-12-24 02:20:00|7102.8|7099.8|7103.8|7100.8|7104.2|7102.3|7102|7099.7|240
1608776700000|2020-12-24 02:25:00|7104|7101|7104.2|7102.4|7104.9|7102.8|7102.9|7100.5|220
1608777000000|2020-12-24 02:30:00|7104.3|7102.5|7105.9|7104.1|7109|7106.3|7104.3|7102.5|258
1608777300000|2020-12-24 02:35:00|7106|7104.2|7107.1|7105.3|7108|7105.7|7104.4|7102.6|288
1608777600000|2020-12-24 02:40:00|7107.2|7105.4|7107|7104|7107.8|7105.8|7105.7|7103.6|274
1608777900000|2020-12-24 02:45:00|7107.1|7104.1|7106.9|7105.1|7107.9|7105.6|7105.1|7103.3|229
1608778200000|2020-12-24 02:50:00|7107|7105.2|7104.1|7101.1|7107.7|7105.2|7103.6|7100.9|193
1608778500000|2020-12-24 02:55:00|7104|7101|7102.1|7100.3|7104|7101.7|7100.7|7098.1|234
1608778800000|2020-12-24 03:00:00|7102.2|7100.4|7103|7101.2|7104.1|7102.3|7101.2|7098.7|284
1608779100000|2020-12-24 03:05:00|7102.9|7101.1|7103.2|7101.4|7105|7102.6|7102.9|7100.7|249
1608779400000|2020-12-24 03:10:00|7103.9|7100.9|7104.2|7102.4|7105.8|7103.4|7102.9|7100.4|257
1608779700000|2020-12-24 03:15:00|7104.1|7102.3|7105.1|7103.3|7106.5|7103.5|7103.6|7101.2|239
1608780000000|2020-12-24 03:20:00|7105.2|7103.4|7103.9|7102.1|7105.2|7103.4|7103|7100.7|212
1608780300000|2020-12-24 03:25:00|7104.4|7101.4|7102.4|7099.4|7104.6|7102.2|7101.7|7099|212
1608780600000|2020-12-24 03:30:00|7102.3|7099.3|7098.1|7095.1|7103.4|7101|7096.9|7095|311
1608780900000|2020-12-24 03:35:00|7098|7095|7098.7|7095.7|7099.3|7097.1|7097|7094.7|265
1608781200000|2020-12-24 03:40:00|7098.6|7095.6|7098.4|7096.6|7099.8|7097.1|7097.6|7095.4|176
1608781500000|2020-12-24 03:45:00|7098.3|7096.5|7100.7|7098.9|7101.6|7099.4|7098.1|7095.9|210
1608781800000|2020-12-24 03:50:00|7100.6|7098.8|7101.7|7098.7|7101.9|7100|7100.1|7098.2|155
1608782100000|2020-12-24 03:55:00|7101.8|7098.8|7104.9|7101.9|7105|7102.1|7101.1|7098.7|220
1608782400000|2020-12-24 04:00:00|7104.7|7101.7|7099.7|7097.9|7104.7|7101.7|7099.2|7097.4|228
1608782700000|2020-12-24 04:05:00|7099.6|7097.8|7098.6|7096.8|7099.9|7097.9|7097.8|7095.9|192
1608783000000|2020-12-24 04:10:00|7098.5|7096.7|7097.4|7095.6|7099.7|7097.3|7097.2|7095.1|223
1608783300000|2020-12-24 04:15:00|7097.3|7095.5|7097.8|7094.8|7098.6|7096.6|7096.8|7094.7|176
1608783600000|2020-12-24 04:20:00|7097.9|7094.9|7097.8|7094.8|7098.8|7096.4|7097|7094.6|182
1608783900000|2020-12-24 04:25:00|7097.9|7094.9|7097.4|7094.4|7098.5|7096.2|7096.5|7094.1|194
1608784200000|2020-12-24 04:30:00|7096.7|7094.9|7095.6|7093.8|7097.9|7095.5|7094.3|7091.6|283
1608784500000|2020-12-24 04:35:00|7095.7|7093.9|7095.1|7093.3|7097.6|7095.7|7094.8|7092.9|186
1608784800000|2020-12-24 04:40:00|7095|7093.2|7094|7092.2|7095.3|7093.3|7093.8|7091.5|162
1608785100000|2020-12-24 04:45:00|7094.1|7092.3|7093|7091.2|7094.2|7092.4|7092.4|7089.9|156
1608785400000|2020-12-24 04:50:00|7093.1|7091.3|7094.2|7092.4|7095.1|7092.8|7092.9|7090.7|132
1608785700000|2020-12-24 04:55:00|7094.1|7092.3|7094.8|7091.8|7095.8|7093.9|7093.9|7091.6|179
1608786000000|2020-12-24 05:00:00|7094.9|7091.9|7094|7092.2|7095|7093.2|7093.5|7091.6|121
1608786300000|2020-12-24 05:05:00|7093.7|7091.9|7093.1|7091.3|7094|7092|7092.2|7089.7|180
1608786600000|2020-12-24 05:10:00|7093.2|7091.4|7093|7090|7094.3|7092.2|7092.3|7089.9|237
1608786900000|2020-12-24 05:15:00|7092.9|7089.9|7092.1|7090.3|7093.9|7091.5|7091.8|7089.7|142
1608787200000|2020-12-24 05:20:00|7092.2|7090.4|7096.1|7094.3|7096.4|7094.6|7092|7090.2|179
1608787500000|2020-12-24 05:25:00|7096.2|7094.4|7096.4|7093.4|7096.6|7094.6|7094.7|7092.2|180
1608787800000|2020-12-24 05:30:00|7096.3|7093.3|7094.8|7093|7096.5|7093.9|7093.4|7091.2|239
1608788100000|2020-12-24 05:35:00|7094.7|7092.9|7095.4|7092.4|7095.7|7093.4|7094.2|7092.2|145
1608788400000|2020-12-24 05:40:00|7095.7|7092.7|7093.1|7091.3|7095.9|7093.3|7092.8|7090.1|159
1608788700000|2020-12-24 05:45:00|7093|7091.2|7095.1|7092.1|7095.4|7092.8|7092.7|7090.6|185
1608789000000|2020-12-24 05:50:00|7095|7092|7096.8|7093.8|7097.3|7094.5|7093.6|7091.7|175
1608789300000|2020-12-24 05:55:00|7096.7|7093.7|7097.6|7094.6|7098.8|7096.5|7096|7093.6|237
1608789600000|2020-12-24 06:00:00|7097.7|7094.7|7098.4|7095.4|7099.3|7096.7|7097.5|7094.5|230
1608789900000|2020-12-24 06:05:00|7098.3|7095.3|7098|7095|7099|7097.2|7097.4|7094.9|184
1608790200000|2020-12-24 06:10:00|7098.1|7095.1|7100|7097|7100.2|7097.4|7097.3|7094.8|169
1608790500000|2020-12-24 06:15:00|7100.1|7097.1|7098.4|7096.6|7100.8|7098.5|7098|7095.7|145
1608790800000|2020-12-24 06:20:00|7098.2|7096.4|7098.6|7096.8|7099.3|7097|7097.8|7095.2|138
1608791100000|2020-12-24 06:25:00|7098.5|7096.7|7097.1|7095.3|7099.6|7097.4|7096.7|7094.8|134
1608791400000|2020-12-24 06:30:00|7097.2|7095.4|7098.1|7096.3|7098.3|7096.5|7096.2|7093.9|165
1608791700000|2020-12-24 06:35:00|7098.2|7096.4|7099|7096|7099.1|7096.8|7097.7|7095.8|117
1608792000000|2020-12-24 06:40:00|7099.1|7096.1|7099.2|7097.4|7099.3|7097.4|7097.9|7095.7|127
1608792300000|2020-12-24 06:45:00|7099.3|7097.5|7100|7098.2|7100.4|7098.6|7098.9|7096.9|159
1608792600000|2020-12-24 06:50:00|7100.1|7098.3|7100.1|7097.1|7101|7099.2|7098.5|7096.6|135
1608792900000|2020-12-24 06:55:00|7100|7097|7100.8|7097.8|7101.3|7099.2|7099.2|7096.6|155
1608793200000|2020-12-24 07:00:00|7101.2|7098.2|7098.6|7095.6|7101.7|7099.3|7098.6|7095.6|296
1608793500000|2020-12-24 07:05:00|7098|7096.2|7096|7094.2|7099.6|7097.2|7095.3|7093.2|269
1608793800000|2020-12-24 07:10:00|7096.1|7094.3|7096.8|7095|7097.8|7095.4|7095.9|7093.6|175
1608794100000|2020-12-24 07:15:00|7096.9|7095.1|7100.1|7098.3|7100.6|7098.7|7096.2|7094|233
1608794400000|2020-12-24 07:20:00|7099.9|7098.1|7098.1|7096.3|7101.2|7099.4|7097.8|7095.8|306
1608794700000|2020-12-24 07:25:00|7098|7096.2|7097.9|7094.9|7099.1|7097.3|7096.9|7094.5|251
1608795000000|2020-12-24 07:30:00|7097.8|7094.8|7099.2|7097.4|7100.5|7098.3|7097.4|7094.8|219
1608795300000|2020-12-24 07:35:00|7098.7|7096.9|7095.9|7094.1|7099|7097.2|7095.8|7094|216
1608795600000|2020-12-24 07:40:00|7095.8|7094|7096.3|7094.5|7097.2|7095.4|7094.8|7092.9|210
1608795900000|2020-12-24 07:45:00|7096.2|7094.4|7094.3|7091.3|7097|7094.5|7093.6|7091.1|232
1608796200000|2020-12-24 07:50:00|7093.3|7091.5|7098.4|7095.4|7098.6|7096|7093.1|7090.7|186
1608796500000|2020-12-24 07:55:00|7097.4|7095.6|7097.1|7095.3|7097.9|7095.9|7096.2|7094.3|243
1608796800000|2020-12-24 08:00:00|7096.8|7095|7101.8|7098.8|7103.3|7101.5|7096.6|7094.7|296
1608797100000|2020-12-24 08:05:00|7101.7|7098.7|7105.4|7103.6|7106.9|7104.6|7101.1|7098.4|359
1608797400000|2020-12-24 08:10:00|7105.5|7103.7|7108.9|7105.9|7109.1|7106.8|7104.3|7102.4|275
1608797700000|2020-12-24 08:15:00|7109|7106|7112.9|7109.9|7113.1|7111|7108.1|7105.8|337
1608798000000|2020-12-24 08:20:00|7113|7110|7111.7|7109.9|7114.5|7112.7|7110.9|7108.7|302
1608798300000|2020-12-24 08:25:00|7111.8|7110|7108.7|7106.9|7111.8|7110|7108|7106.2|213
1608798600000|2020-12-24 08:30:00|7108.6|7106.8|7108|7106.2|7109|7107.2|7105.9|7103.7|194
1608798900000|2020-12-24 08:35:00|7107.9|7106.1|7109.1|7107.3|7110.2|7108.4|7107.7|7105.9|191
1608799200000|2020-12-24 08:40:00|7109|7107.2|7106.2|7104.4|7110.2|7108.4|7105.3|7103.3|229
1608799500000|2020-12-24 08:45:00|7106.3|7104.5|7107.8|7106|7109.2|7107.4|7105.3|7103.5|241
1608799800000|2020-12-24 08:50:00|7107.7|7105.9|7108.2|7106.4|7109.2|7107.4|7106.3|7104.5|227
1608800100000|2020-12-24 08:55:00|7108.3|7106.5|7109|7107.2|7112.6|7110.8|7108.2|7106.4|296
1608800400000|2020-12-24 09:00:00|7109.1|7107.3|7111.1|7109.3|7111.8|7109.5|7108.7|7106.9|249
1608800700000|2020-12-24 09:05:00|7111|7109.2|7108.2|7106.4|7111.9|7110.1|7108|7106.2|176
1608801000000|2020-12-24 09:10:00|7108.1|7106.3|7108.1|7106.3|7110.2|7108.4|7107.4|7105.6|260
1608801300000|2020-12-24 09:15:00|7108.2|7106.4|7109.8|7108|7110.8|7109|7108.1|7106.3|206
1608801600000|2020-12-24 09:20:00|7109.9|7108.1|7108|7106.2|7110.4|7108.3|7107.8|7105.4|217
1608801900000|2020-12-24 09:25:00|7108.1|7106.3|7110.2|7108.4|7110.3|7108.5|7107.2|7105.4|193
1608802200000|2020-12-24 09:30:00|7110.3|7108.5|7108.2|7106.4|7111.5|7109.4|7106.1|7104.3|208
1608802500000|2020-12-24 09:35:00|7108.1|7106.3|7108.2|7106.4|7109.9|7108.1|7106.2|7103.8|213
1608802800000|2020-12-24 09:40:00|7108.3|7106.5|7106.1|7104.3|7108.8|7107|7105.3|7103.5|311
1608803100000|2020-12-24 09:45:00|7106.2|7104.4|7107.1|7105.3|7107.5|7105.7|7104.6|7102.8|248
1608803400000|2020-12-24 09:50:00|7107.2|7105.4|7106.7|7104.9|7108.3|7106.5|7105.3|7103.5|215
1608803700000|2020-12-24 09:55:00|7106.6|7104.8|7108.2|7106.4|7109.5|7107.7|7106.4|7104.6|219
1608804000000|2020-12-24 10:00:00|7108.3|7106.5|7108.9|7107.1|7110|7108.2|7107.5|7105.7|189
1608804300000|2020-12-24 10:05:00|7108.8|7107|7110.9|7109.1|7111|7109.2|7108.3|7106.5|182
1608804600000|2020-12-24 10:10:00|7111|7109.2|7114.5|7111.5|7114.5|7112.3|7108.8|7107|275
1608804900000|2020-12-24 10:15:00|7113.8|7112|7117.6|7115.8|7118.8|7116.6|7113.6|7111.6|256
1608805200000|2020-12-24 10:20:00|7117.7|7115.9|7116.3|7114.5|7117.8|7116|7116.3|7114.5|186
1608805500000|2020-12-24 10:25:00|7116.4|7114.6|7115.3|7113.5|7116.5|7114.7|7114.3|7112.5|214
1608805800000|2020-12-24 10:30:00|7115.2|7113.4|7114.9|7113.1|7115.5|7113.4|7112.8|7111|263
1608806100000|2020-12-24 10:35:00|7115|7113.2|7115.5|7113.7|7117.5|7115.3|7114.7|7112.6|243
1608806400000|2020-12-24 10:40:00|7115.4|7113.6|7116.4|7114.6|7117.1|7114.7|7114.8|7112.5|146
1608806700000|2020-12-24 10:45:00|7116.5|7114.7|7117.1|7115.3|7117.6|7115.8|7115|7113.2|158
1608807000000|2020-12-24 10:50:00|7117|7115.2|7115.3|7113.5|7117.9|7116.1|7115.3|7113.5|213
1608807300000|2020-12-24 10:55:00|7115.2|7113.4|7112.5|7110.7|7116|7113.6|7112.1|7110.3|258
1608807600000|2020-12-24 11:00:00|7112.4|7110.6|7111.3|7109.5|7114.8|7113|7110.8|7108.1|205
1608807900000|2020-12-24 11:05:00|7111.2|7109.4|7109.5|7107.7|7111.9|7109.6|7108.1|7106.3|193
1608808200000|2020-12-24 11:10:00|7109.4|7107.6|7110.6|7108.8|7110.9|7109.1|7109.2|7107.4|185
1608808500000|2020-12-24 11:15:00|7110.7|7108.9|7109.2|7107.4|7111.7|7109.9|7109.2|7107.1|127
1608808800000|2020-12-24 11:20:00|7109.3|7107.5|7107.2|7105.4|7109.8|7108|7107.2|7105.4|125
1608809100000|2020-12-24 11:25:00|7107.3|7105.5|7107.7|7105.9|7108.2|7106.4|7106.5|7104.7|114
1608809400000|2020-12-24 11:30:00|7107.6|7105.8|7105.2|7103.4|7107.6|7105.8|7104.2|7102.4|190
1608809700000|2020-12-24 11:35:00|7105.3|7103.5|7105.1|7103.3|7106.3|7104.5|7103.1|7101.3|147
1608810000000|2020-12-24 11:40:00|7105|7103.2|7105.1|7103.3|7106|7104.2|7104.2|7102.4|150
1608810300000|2020-12-24 11:45:00|7105|7103.2|7104.4|7102.6|7105.7|7103.9|7103.1|7101.3|196
1608810600000|2020-12-24 11:50:00|7105.1|7103.3|7109.3|7107.5|7109.4|7107.6|7105|7103.2|209
1608810900000|2020-12-24 11:55:00|7109.4|7107.6|7112.8|7111|7114|7112.2|7109.3|7107.5|221
1608811200000|2020-12-24 12:00:00|7112.7|7110.9|7109.3|7107.5|7112.7|7110.9|7108|7106.2|264
1608811500000|2020-12-24 12:05:00|7109.2|7107.4|7109.3|7107.5|7109.7|7107.9|7107.6|7105.8|250
1608811800000|2020-12-24 12:10:00|7109.2|7107.4|7109.1|7107.3|7109.5|7107.7|7106.8|7105|300
1608812100000|2020-12-24 12:15:00|7109.2|7107.4|7107.3|7105.5|7109.3|7107.5|7106|7104.1|212
1608812400000|2020-12-24 12:20:00|7107.2|7105.4|7106.6|7104.8|7108.7|7106.9|7106.1|7104.3|225
1608812700000|2020-12-24 12:25:00|7106.3|7104.5|7108.3|7106.5|7109.4|7107.6|7105.8|7104|266
1608813000000|2020-12-24 12:30:00|7108.4|7106.6|7104.4|7102.6|7108.6|7106.8|7104.2|7102.4|183
1608813300000|2020-12-24 12:35:00|7104.5|7102.7|7102.2|7100.4|7104.5|7102.7|7101|7099.2|260
1608813600000|2020-12-24 12:40:00|7102.1|7100.3|7103.9|7102.1|7103.9|7102.1|7100.5|7098.7|215
1608813900000|2020-12-24 12:45:00|7104|7102.2|7104.5|7102.7|7105.3|7103.5|7102.5|7100.6|293
1608814200000|2020-12-24 12:50:00|7104.4|7102.6|7105.1|7103.3|7105.2|7103.4|7103|7101.2|154
1608814500000|2020-12-24 12:55:00|7105|7103.2|7103.4|7101.6|7106.1|7104.3|7103.1|7101.3|235
1608814800000|2020-12-24 13:00:00|7103.6|7101.8|7102.4|7100.6|7104.6|7102.8|7101.9|7100.1|314
1608815100000|2020-12-24 13:05:00|7102.5|7100.7|7100.6|7098.8|7103.9|7102.1|7099.9|7097.5|241
1608815400000|2020-12-24 13:10:00|7100.5|7098.7|7103|7101.2|7104|7102.2|7100.3|7098.5|173
1608815700000|2020-12-24 13:15:00|7102.9|7101.1|7102.1|7100.3|7104.4|7102.6|7101.6|7099.8|235
1608816000000|2020-12-24 13:20:00|7102|7100.2|7102.2|7100.4|7103.6|7101.8|7100.2|7098.4|238
1608816300000|2020-12-24 13:25:00|7102.4|7100.6|7103.4|7101.6|7104|7102.2|7101.6|7099.8|223
1608816600000|2020-12-24 13:30:00|7103.7|7101.9|7103.2|7101.4|7104.2|7102.4|7102.5|7100.7|199
1608816900000|2020-12-24 13:35:00|7103.3|7101.5|7105.3|7103.5|7106.3|7104.5|7103.3|7101.5|232
1608817200000|2020-12-24 13:40:00|7105.2|7103.4|7104.9|7103.1|7106.8|7105|7104.4|7102.6|193
1608817500000|2020-12-24 13:45:00|7104.7|7102.9|7107.1|7105.3|7107.3|7105.5|7104.7|7102.9|174
1608817800000|2020-12-24 13:50:00|7107.2|7105.4|7108.7|7106.9|7109|7107.2|7106.1|7104.3|174
1608818100000|2020-12-24 13:55:00|7108.6|7106.8|7109|7107.2|7110.4|7108.6|7108.2|7105.9|227
1608818400000|2020-12-24 14:00:00|7108.4|7106.6|7109.4|7107.6|7111.1|7109.3|7107.5|7105.7|278
1608818700000|2020-12-24 14:05:00|7109.3|7107.5|7109.2|7107.4|7110.4|7108.1|7108.6|7106.3|212
1608819000000|2020-12-24 14:10:00|7109.1|7107.3|7106.3|7104.5|7109.3|7107.4|7105.8|7103.9|191
1608819300000|2020-12-24 14:15:00|7106.4|7104.6|7104.3|7102.5|7107.5|7105.7|7104.2|7102.4|218
1608819600000|2020-12-24 14:20:00|7104.4|7102.6|7103.8|7102|7106.5|7104.7|7101|7099.2|302
1608819900000|2020-12-24 14:25:00|7103.7|7101.9|7105|7102|7105.1|7103|7103.1|7101.1|256
1608820200000|2020-12-24 14:30:00|7104.8|7103|7107.5|7105.7|7108|7106.1|7104.6|7102.8|374
1608820500000|2020-12-24 14:35:00|7107.6|7105.8|7110.4|7107.4|7113.1|7110.8|7107.2|7105.3|427
1608820800000|2020-12-24 14:40:00|7109.8|7108|7111.2|7109.4|7112.6|7110.2|7107.5|7105.7|320
1608821100000|2020-12-24 14:45:00|7111.1|7109.3|7115.4|7113.6|7116.2|7113.9|7111.1|7109.1|295
1608821400000|2020-12-24 14:50:00|7115.5|7113.7|7116.7|7114.9|7119.2|7117.1|7115.3|7113.5|271
1608821700000|2020-12-24 14:55:00|7116.6|7114.8|7114.8|7113|7116.7|7114.9|7113.5|7111.7|243
1608822000000|2020-12-24 15:00:00|7114.9|7113.1|7108.4|7106.6|7115.7|7113.9|7108.3|7105.9|319
1608822300000|2020-12-24 15:05:00|7108.5|7106.7|7109.1|7106.1|7112.1|7109.8|7108.4|7106|270
1608822600000|2020-12-24 15:10:00|7108.5|7106.7|7109.4|7107.6|7110|7107.7|7107.7|7105.9|238
1608822900000|2020-12-24 15:15:00|7109.5|7107.7|7111|7109.2|7112.4|7110.6|7108.2|7105.9|281
1608823200000|2020-12-24 15:20:00|7111.2|7109.4|7111.6|7109.8|7113.1|7110.9|7111.1|7108.9|290
1608823500000|2020-12-24 15:25:00|7111.5|7109.7|7112.3|7110.5|7113.3|7111.5|7111.3|7108.7|183
1608823800000|2020-12-24 15:30:00|7112.4|7110.6|7110.3|7108.5|7113.6|7111.8|7110.1|7108.3|206
1608824100000|2020-12-24 15:35:00|7110.2|7108.4|7106.5|7104.7|7110.5|7108.7|7106.4|7104.1|251
1608824400000|2020-12-24 15:40:00|7106.4|7104.6|7106.3|7103.3|7107.4|7105.4|7104.5|7101.8|235
1608824700000|2020-12-24 15:45:00|7106|7103|7105.3|7102.3|7106.3|7103.9|7102.4|7099.9|256
1608825000000|2020-12-24 15:50:00|7105.2|7102.2|7105.1|7102.1|7107|7104.7|7104.3|7101.8|207
1608825300000|2020-12-24 15:55:00|7105|7102|7105|7102|7106.1|7103.7|7103.4|7101|221
1608825600000|2020-12-24 16:00:00|7105.5|7102.5|7106.1|7103.1|7107.4|7105.1|7104.4|7101.9|205
1608825900000|2020-12-24 16:05:00|7106.2|7103.2|7105.4|7103.6|7106.4|7104|7103.5|7101.1|140
1608826200000|2020-12-24 16:10:00|7106.1|7103.1|7106|7103|7106.9|7104.5|7105.1|7102.8|146
1608826500000|2020-12-24 16:15:00|7106.1|7103.1|7106.5|7104.7|7107.6|7105.4|7105.6|7102.9|143
1608826800000|2020-12-24 16:20:00|7106.4|7104.6|7108|7105|7109.3|7106.9|7106.4|7104.6|119
1608827100000|2020-12-24 16:25:00|7108.1|7105.1|7106.7|7104.9|7108.4|7106.6|7106.4|7104.3|164
1608827400000|2020-12-24 16:30:00|7107|7105.2|7110.6|7108.8|7111.1|7108.9|7107|7105|196
1608827700000|2020-12-24 16:35:00|7110.7|7108.9|7111.3|7109.5|7112.2|7110.1|7110.4|7108.5|196
1608828000000|2020-12-24 16:40:00|7111.4|7109.6|7110.8|7109|7111.9|7110.1|7110.1|7107.7|191
1608828300000|2020-12-24 16:45:00|7110.7|7108.9|7109.8|7106.8|7111.9|7109.5|7109.6|7106.7|149
1608828600000|2020-12-24 16:50:00|7109.9|7106.9|7109.8|7108|7111.1|7108.8|7108.3|7105.9|158
1608828900000|2020-12-24 16:55:00|7109.9|7108.1|7109|7107.2|7111|7108.5|7108.4|7106.1|141
1608829200000|2020-12-24 17:00:00|7108.9|7107.1|7107.5|7105.7|7110|7107.4|7107.4|7105.1|139
1608829500000|2020-12-24 17:05:00|7107.6|7105.8|7108.2|7106.4|7109.2|7107.1|7107.5|7105.3|144
1608829800000|2020-12-24 17:10:00|7108.3|7106.5|7110|7107|7110.4|7108|7108|7105.8|195
1608830100000|2020-12-24 17:15:00|7110.1|7107.1|7110.6|7108.8|7112|7109|7109.6|7107|125
1608830400000|2020-12-24 17:20:00|7110.8|7109|7111.4|7109.6|7112.3|7109.8|7110.6|7108.7|118
1608830700000|2020-12-24 17:25:00|7112|7109|7112.3|7110.5|7113.2|7110.8|7111.4|7109|134
1608831000000|2020-12-24 17:30:00|7112.2|7110.4|7111.5|7109.7|7112.5|7110.6|7111.4|7109.2|97
1608831300000|2020-12-24 17:35:00|7111.4|7109.6|7112.2|7110.4|7112.2|7110.4|7110.5|7108.7|153
1608831600000|2020-12-24 17:40:00|7112.1|7110.3|7112.9|7109.9|7113.2|7111.4|7111.3|7108.8|140
1608831900000|2020-12-24 17:45:00|7113|7110|7113.1|7110.1|7113.2|7110.7|7111.3|7108.7|102
1608832200000|2020-12-24 17:50:00|7113.2|7111.4|7113.4|7111.6|7114.3|7111.7|7113.1|7110.8|90
1608832500000|2020-12-24 17:55:00|7114.1|7111.1|7116.1|7113.1|7117.8|7115.4|7113.5|7110.9|248
1608832800000|2020-12-24 18:00:00|7115.9|7112.9|7114.7|7111.7|7116.9|7114.1|7114.3|7111.6|159
1608833100000|2020-12-24 18:05:00|7114.6|7111.6|7114.1|7112.3|7115|7112.5|7113.7|7111.4|99
1608833400000|2020-12-24 18:10:00|7114.9|7111.9|7113.4|7110.4|7115.1|7112.2|7113.3|7110.3|162
1608833700000|2020-12-24 18:15:00|7113.3|7110.3|7106.4|7102.4|7113.4|7110.4|7088.3|7084.3|181
1608834000000|2020-12-24 18:20:00|7106.5|7102.5|7106.8|7102.8|7109.2|7105.2|7105.9|7101.9|253
1608834300000|2020-12-24 18:25:00|7106.6|7102.6|7107.9|7103.9|7108.9|7104.9|7106.6|7102.6|218
1608834600000|2020-12-24 18:30:00|7107.6|7103.6|7107.3|7103.3|7108|7104|7106.4|7102.4|198
1608834900000|2020-12-24 18:35:00|7107.1|7103.1|7107.2|7103.2|7108.6|7104.6|7106.1|7102.1|219
1608835200000|2020-12-24 18:40:00|7107.5|7103.5|7109.7|7105.7|7109.9|7105.9|7106.3|7102.3|238
1608835500000|2020-12-24 18:45:00|7109|7105|7109.5|7105.5|7110|7106|7108.8|7104.8|183
1608835800000|2020-12-24 18:50:00|7109.6|7105.6|7118.1|7114.1|7120.4|7116.4|7109.1|7105.1|240
1608836100000|2020-12-24 18:55:00|7118|7114|7115.9|7112.9|7118.2|7114.2|7114.9|7111.6|211
1608836400000|2020-12-24 19:00:00|7116|7113|7115.3|7112.3|7116.1|7113.1|7114.8|7111.5|96
1608836700000|2020-12-24 19:05:00|7115.5|7112.5|7115.9|7112.3|7116.7|7112.9|7114.9|7111.3|195
1608837000000|2020-12-24 19:10:00|7115.7|7112.7|7115.3|7111.3|7116|7112.7|7114.4|7110.9|211
1608837300000|2020-12-24 19:15:00|7115.2|7111.2|7115.1|7111.1|7115.7|7112.2|7114.3|7110.9|175
1608837600000|2020-12-24 19:20:00|7114.8|7111.8|7115.2|7111.4|7115.5|7112.2|7114.6|7111.1|132
1608837900000|2020-12-24 19:25:00|7115|7111.6|7115.7|7112.3|7116.6|7112.6|7114.8|7111.1|153
1608838200000|2020-12-24 19:30:00|7115.6|7112.4|7116.3|7112.8|7117.1|7113.3|7115.6|7112.2|156
1608838500000|2020-12-24 19:35:00|7116.7|7112.7|7116.7|7112.7|7117|7113.5|7115|7111.6|242
1608838800000|2020-12-24 19:40:00|7115.9|7111.9|7115.9|7112.5|7116.9|7113.6|7115.5|7111.9|228
1608839100000|2020-12-24 19:45:00|7115.8|7112.7|7116.5|7113|7117.5|7113.7|7115.5|7111.8|233
1608839400000|2020-12-24 19:50:00|7117|7112.8|7116.6|7112.9|7117.6|7114.5|7115.8|7112.3|199
1608839700000|2020-12-24 19:55:00|7116.4|7113|7116.5|7112.5|7117.4|7114.4|7116.1|7112.5|221
1608840000000|2020-12-24 20:00:00|7116.2|7113.2|7115.9|7111.9|7117.3|7113.5|7114.9|7111.9|137
1608840300000|2020-12-24 20:05:00|7115.1|7112|7117|7114|7118.1|7114.4|7114.5|7110.8|313
1608840600000|2020-12-24 20:10:00|7116.9|7113.9|7116.2|7113.2|7117.3|7114.1|7115.6|7112.6|157
1608840900000|2020-12-24 20:15:00|7116.1|7113.1|7116.4|7113.4|7116.6|7113.6|7115.8|7112.8|82
1608841200000|2020-12-24 20:20:00|7116.5|7113.5|7116.5|7113.5|7117.8|7114.8|7116.2|7113.2|96
1608841500000|2020-12-24 20:25:00|7116.3|7113.3|7115.8|7112.8|7116.9|7113.9|7115.8|7112.8|97
1608841800000|2020-12-24 20:30:00|7116.2|7113.2|7116.2|7113.2|7117|7114|7115.7|7112.7|104
1608842100000|2020-12-24 20:35:00|7116.6|7113.6|7114.2|7111.2|7116.8|7113.8|7113.6|7109.6|129
1608842400000|2020-12-24 20:40:00|7114.1|7111.1|7114.6|7110.6|7115.4|7111.4|7113.3|7109.4|67
1608842700000|2020-12-24 20:45:00|7115.3|7111.3|7114.6|7111.6|7115.5|7111.6|7113.5|7109.5|51
1608843000000|2020-12-24 20:50:00|7114.5|7111.5|7114.1|7111.1|7116.1|7112.1|7112.9|7108.9|69
1608843300000|2020-12-24 20:55:00|7114.6|7111.6|7114.3|7111.3|7115.2|7111.6|7113|7109|73
1608843600000|2020-12-24 21:00:00|7114.4|7111.4|7114.1|7111.1|7115.9|7112|7113.7|7109.7|80
1608843900000|2020-12-24 21:05:00|7114.3|7111.3|7114.5|7111.5|7115.6|7112.4|7113.8|7110.1|140
1608844200000|2020-12-24 21:10:00|7114.4|7111.4|7113.7|7110.7|7116.5|7112.5|7112.9|7108.9|81
1608844500000|2020-12-24 21:15:00|7113.8|7110.8|7112.7|7108.7|7116.7|7112.7|7112.7|7108.7|49
1608844800000|2020-12-24 21:20:00|7113.5|7109.5|7114.6|7111.6|7116.3|7112.4|7112.7|7108.7|44
1608845100000|2020-12-24 21:25:00|7114.7|7111.7|7113.2|7110.2|7116.4|7112.4|7112.3|7108.3|41
1608845400000|2020-12-24 21:30:00|7112.9|7108.9|7114.4|7110.6|7115.2|7112.2|7112.5|7108.5|83
1608845700000|2020-12-24 21:35:00|7113.6|7110.9|7113.1|7109.1|7115.4|7111.5|7108.7|7104.7|172
1608846000000|2020-12-24 21:40:00|7113.8|7109.8|7106.9|7102.9|7113.8|7109.8|7106.6|7102.6|290
1608846300000|2020-12-24 21:45:00|7107|7103|7104.4|7100.4|7108.2|7104.2|7104.4|7100.4|64
1608846600000|2020-12-24 21:50:00|7100.6|7096.6|7099.7|7095.7|7101.1|7097.1|7099.7|7095.7|12
1608846900000|2020-12-24 21:55:00|7099.2|7095.2|7100|7096|7100|7096|7099.2|7095.2|5
1609102800000|2020-12-27 21:00:00|7092.4|7087.4|7092.4|7087.4|7092.4|7087.4|7092.4|7087.4|1
1609104000000|2020-12-27 21:20:00|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|1
1609104600000|2020-12-27 21:30:00|7113|7103|7112.7|7102.7|7113|7103|7112.7|7102.7|2
1609104900000|2020-12-27 21:35:00|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|1
1609105500000|2020-12-27 21:45:00|7112.2|7102.2|7112.2|7102.2|7112.2|7102.2|7112.2|7102.2|1
1609105800000|2020-12-27 21:50:00|7112.6|7102.6|7112.2|7102.2|7112.6|7102.6|7112.2|7102.2|14
1609106100000|2020-12-27 21:55:00|7112.3|7102.3|7114|7104|7116.8|7106.8|7111.7|7101.7|27
1609106400000|2020-12-27 22:00:00|7113.1|7103.1|7117.4|7107.4|7122.7|7112.7|7111|7101|103
1609106700000|2020-12-27 22:05:00|7114.3|7108.8|7116.7|7106.7|7120.5|7110.5|7114.3|7106.5|47
1609107000000|2020-12-27 22:10:00|7116.8|7106.8|7114.9|7106.6|7121.5|7111.5|7113.8|7106.5|95
1609107300000|2020-12-27 22:15:00|7113.8|7107.1|7114.2|7107.7|7115.2|7108.7|7113.8|7107.1|19
1609107600000|2020-12-27 22:20:00|7114.8|7108.3|7116.8|7106.8|7116.8|7108.3|7113|7106.5|12
1609107900000|2020-12-27 22:25:00|7117.8|7107.8|7114.1|7107.3|7117.8|7107.8|7113.1|7106.3|33
1609108200000|2020-12-27 22:30:00|7114.6|7107.2|7114.5|7107.9|7118.4|7109.4|7111.6|7105.8|168
1609108500000|2020-12-27 22:35:00|7115.8|7107.8|7112.8|7105.6|7118.7|7109.7|7112.7|7105.6|31
1609108800000|2020-12-27 22:40:00|7113.7|7105.2|7110.2|7101.2|7115.3|7106.3|7107|7098.6|126
1609109100000|2020-12-27 22:45:00|7109.2|7100.2|7108.4|7100.2|7112.6|7103.6|7107.8|7098.8|70
1609109400000|2020-12-27 22:50:00|7108.1|7099.1|7108.8|7099.8|7112.7|7103.7|7106.7|7098.1|138
1609109700000|2020-12-27 22:55:00|7108.7|7099.7|7109|7100|7110.9|7101.9|7106.4|7098.4|115
1609110000000|2020-12-27 23:00:00|7108.8|7099.8|7110.7|7107.7|7118.5|7109.5|7108.2|7099.8|366
1609110300000|2020-12-27 23:05:00|7110.9|7107.9|7112.4|7109.4|7113.7|7110.7|7110.2|7107.2|168
1609110600000|2020-12-27 23:10:00|7112.3|7109.3|7114.6|7111.6|7114.7|7111.7|7112.2|7109.2|163
1609110900000|2020-12-27 23:15:00|7114.5|7111.5|7114.6|7111.6|7115|7112.1|7112.8|7110|136
1609111200000|2020-12-27 23:20:00|7113.9|7112.1|7116.2|7113.2|7117.5|7114.5|7112.5|7110.2|376
1609111500000|2020-12-27 23:25:00|7116.1|7113.1|7119|7116|7119.7|7117.1|7116.1|7113.1|410
1609111800000|2020-12-27 23:30:00|7119.2|7116.2|7118.2|7115.2|7119.9|7117.1|7117.5|7115|310
1609112100000|2020-12-27 23:35:00|7118.3|7115.3|7115.7|7112.7|7119.1|7116.1|7115.2|7112.2|305
1609112400000|2020-12-27 23:40:00|7115.9|7112.9|7115.6|7112.6|7116.4|7114|7114.7|7111.7|269
1609112700000|2020-12-27 23:45:00|7115.5|7112.5|7114|7112.2|7115.8|7113.2|7114|7111.5|164
1609113000000|2020-12-27 23:50:00|7114.1|7112.3|7116.6|7113.6|7117.4|7114.4|7114|7111.7|181
1609113300000|2020-12-27 23:55:00|7116.7|7113.7|7117.8|7114.8|7118.3|7115.4|7114.5|7111.8|242
1609113600000|2020-12-28 00:00:00|7117.7|7114.7|7119|7116|7121.7|7119.2|7117.7|7114.7|400
1609113900000|2020-12-28 00:05:00|7118.8|7115.8|7112.7|7109.7|7119.5|7116.5|7112.2|7109.3|396
1609114200000|2020-12-28 00:10:00|7112.6|7109.6|7110.3|7108.5|7112.7|7110.3|7110.1|7107.8|334
1609114500000|2020-12-28 00:15:00|7110.4|7108.6|7111.8|7108.8|7112|7109.5|7107.3|7104.7|385
1609114800000|2020-12-28 00:20:00|7111.9|7108.9|7114.3|7111.3|7114.8|7112.6|7110.9|7108.7|242
1609115100000|2020-12-28 00:25:00|7114.4|7111.4|7117.7|7114.7|7118.7|7115.7|7114|7111.3|257
1609115400000|2020-12-28 00:30:00|7117.9|7114.9|7116.4|7114.6|7118.9|7116.5|7116.2|7113.9|242
1609115700000|2020-12-28 00:35:00|7116.3|7114.5|7115.2|7113.4|7117.6|7115.4|7115.1|7112.8|196
1609116000000|2020-12-28 00:40:00|7115.3|7113.5|7114.2|7112.4|7116.7|7113.9|7113.6|7111.4|196
1609116300000|2020-12-28 00:45:00|7114.3|7112.5|7111.3|7109.5|7115.7|7113.4|7111.2|7109.1|205
1609116600000|2020-12-28 00:50:00|7111.4|7109.6|7112.7|7109.7|7113.6|7111.3|7109.3|7107|325
1609116900000|2020-12-28 00:55:00|7112.6|7109.6|7111.9|7108.9|7112.9|7110.4|7110.3|7107.7|240
1609117200000|2020-12-28 01:00:00|7112.2|7109.2|7111|7108|7113.4|7111.1|7108.2|7106.4|298
1609117500000|2020-12-28 01:05:00|7111.1|7108.1|7115.3|7112.3|7115.3|7112.3|7109.3|7107.5|340
1609117800000|2020-12-28 01:10:00|7115.2|7112.2|7119.7|7116.7|7119.7|7117.5|7113.9|7111|347
1609118100000|2020-12-28 01:15:00|7119.6|7116.6|7116.9|7115.1|7119.9|7117.4|7114.1|7112.3|386
1609118400000|2020-12-28 01:20:00|7116.8|7115|7118.3|7116.5|7118.9|7116.6|7116|7113.5|284
1609118700000|2020-12-28 01:25:00|7118.4|7116.6|7121.3|7119.5|7122.1|7119.7|7118.2|7115.6|274
1609119000000|2020-12-28 01:30:00|7121.4|7119.6|7120.7|7117.7|7122.4|7119.9|7118.6|7116.2|340
1609119300000|2020-12-28 01:35:00|7120.6|7117.6|7123.2|7120.2|7123.3|7120.9|7119.6|7117.5|272
1609119600000|2020-12-28 01:40:00|7123.3|7120.3|7119|7117.2|7123.3|7121.2|7118.5|7116.7|175
1609119900000|2020-12-28 01:45:00|7119.1|7117.3|7118.4|7116.6|7120.8|7118.4|7117.3|7115.5|218
1609120200000|2020-12-28 01:50:00|7118.3|7116.5|7120.3|7118.5|7120.5|7118.5|7117.8|7115.7|284
1609120500000|2020-12-28 01:55:00|7120.2|7118.4|7120.2|7118.4|7121.9|7120|7119.5|7116.8|210
1609120800000|2020-12-28 02:00:00|7120.3|7118.5|7122.3|7120.5|7122.4|7120.5|7120.2|7118.4|181
1609121100000|2020-12-28 02:05:00|7122.2|7120.4|7124.8|7121.8|7125.9|7123.4|7122.2|7120.4|227
1609121400000|2020-12-28 02:10:00|7124.9|7121.9|7126.9|7123.9|7128.2|7125.2|7124.7|7121.7|165
1609121700000|2020-12-28 02:15:00|7127|7124|7126.9|7123.9|7127.2|7125.1|7125.2|7122.7|168
1609122000000|2020-12-28 02:20:00|7127|7124|7126.8|7123.8|7128|7125.6|7125.9|7123.7|226
1609122300000|2020-12-28 02:25:00|7127|7124|7127.1|7125.3|7128|7125.6|7126|7123.8|205
1609122600000|2020-12-28 02:30:00|7126.9|7125.1|7127|7125.2|7128.2|7126.4|7126|7123.7|245
1609122900000|2020-12-28 02:35:00|7127.3|7125.5|7128.5|7125.5|7128.9|7126.5|7127|7124.8|186
1609123200000|2020-12-28 02:40:00|7128.3|7125.3|7130.4|7127.4|7130.9|7128.6|7128|7125|197
1609123500000|2020-12-28 02:45:00|7130.3|7127.3|7130.8|7127.8|7131|7128.7|7129.2|7126.8|133
1609123800000|2020-12-28 02:50:00|7130.9|7127.9|7130.8|7127.8|7131|7128.6|7129.5|7126.8|119
1609124100000|2020-12-28 02:55:00|7130.2|7128.4|7128.7|7125.7|7131|7128.4|7127.4|7125.1|168
1609124400000|2020-12-28 03:00:00|7128.8|7125.8|7130|7128.2|7130.1|7128.3|7127.2|7125.4|184
1609124700000|2020-12-28 03:05:00|7130.1|7128.3|7128.2|7126.4|7130.5|7128.3|7128|7125.9|207
1609125000000|2020-12-28 03:10:00|7128.1|7126.3|7129.8|7126.8|7129.9|7127.6|7127.8|7125.4|238
1609125300000|2020-12-28 03:15:00|7129.9|7126.9|7129|7127.2|7130.2|7127.7|7128.2|7125.8|155
1609125600000|2020-12-28 03:20:00|7128.9|7127.1|7129.1|7127.3|7129.9|7127.7|7128.2|7125.9|179
1609125900000|2020-12-28 03:25:00|7129.2|7127.4|7129.8|7128|7130.3|7128.4|7128.8|7126.5|169
1609126200000|2020-12-28 03:30:00|7130|7128.2|7130.1|7128.3|7130.8|7128.4|7129.4|7127.1|191
1609126500000|2020-12-28 03:35:00|7130|7128.2|7129.3|7127.5|7130.4|7128.6|7128.2|7125.8|145
1609126800000|2020-12-28 03:40:00|7129.2|7127.4|7127.1|7125.3|7129.3|7127.5|7126.2|7123.9|213
1609127100000|2020-12-28 03:45:00|7127.2|7125.4|7127.2|7125.4|7128.3|7125.9|7126.2|7124|172
1609127400000|2020-12-28 03:50:00|7127.1|7125.3|7125.2|7123.4|7127.4|7125.6|7125|7122.7|175
1609127700000|2020-12-28 03:55:00|7125.1|7123.3|7125.2|7123.4|7125.8|7123.6|7124.3|7122.3|114
1609128000000|2020-12-28 04:00:00|7125.3|7123.5|7122.2|7120.4|7126.1|7124|7122.1|7120.3|224
1609128300000|2020-12-28 04:05:00|7122.1|7120.3|7120.1|7118.3|7123.1|7121.3|7120.1|7117.7|170
1609128600000|2020-12-28 04:10:00|7120.2|7118.4|7121|7118|7121.4|7119.6|7120|7117.8|117
1609128900000|2020-12-28 04:15:00|7120.5|7118.7|7121.5|7119.7|7123.1|7121.1|7120.5|7118.2|149
1609129200000|2020-12-28 04:20:00|7121.8|7120|7122.4|7120.6|7123.2|7121|7121.4|7119.6|140
1609129500000|2020-12-28 04:25:00|7122.3|7120.5|7124.3|7121.3|7124.4|7122|7122.2|7120.4|105
1609129800000|2020-12-28 04:30:00|7123.6|7121.8|7125.9|7122.9|7126.5|7124|7123.6|7121.2|156
1609130100000|2020-12-28 04:35:00|7125.8|7122.8|7124.2|7122.4|7125.8|7123.4|7124|7121.8|86
1609130400000|2020-12-28 04:40:00|7124.1|7122.3|7122.8|7121|7124.5|7122.4|7122.1|7120.1|155
1609130700000|2020-12-28 04:45:00|7122.7|7120.9|7123.1|7121.3|7123.2|7121.4|7122.1|7120.1|130
1609131000000|2020-12-28 04:50:00|7123|7121.2|7123|7121.2|7124.3|7121.5|7122.9|7120.4|94
1609131300000|2020-12-28 04:55:00|7122.9|7121.1|7122.6|7120.8|7123.7|7121.4|7122.1|7120.3|114
1609131600000|2020-12-28 05:00:00|7123|7121.2|7121.6|7119.8|7123.3|7121.4|7121.1|7118.9|98
1609131900000|2020-12-28 05:05:00|7121.5|7119.7|7123.9|7122.1|7124.6|7122.2|7121.1|7119.1|105
1609132200000|2020-12-28 05:10:00|7124|7122.2|7126.5|7123.5|7126.5|7124.1|7123.7|7121.5|129
1609132500000|2020-12-28 05:15:00|7126.8|7123.8|7127.2|7125.4|7127.3|7125.5|7125.7|7123.3|115
1609132800000|2020-12-28 05:20:00|7127.1|7125.3|7128.5|7125.5|7128.6|7126.2|7127|7124.3|96
1609133100000|2020-12-28 05:25:00|7127.8|7126|7128.2|7126.4|7129|7126.6|7127.8|7125.8|77
1609133400000|2020-12-28 05:30:00|7128.1|7126.3|7127.7|7124.7|7128.4|7126.3|7126|7123.7|117
1609133700000|2020-12-28 05:35:00|7127.1|7125.3|7128.3|7126.5|7128.9|7126.7|7127.1|7124.7|93
1609134000000|2020-12-28 05:40:00|7128.2|7126.4|7127.4|7124.4|7128.8|7126.5|7125.7|7123.5|199
1609134300000|2020-12-28 05:45:00|7127.3|7124.3|7126.9|7125.1|7127.5|7125.5|7125.8|7123.5|152
1609134600000|2020-12-28 05:50:00|7127|7125.2|7127.8|7126|7128.9|7126.5|7126.8|7124.7|128
1609134900000|2020-12-28 05:55:00|7127.9|7126.1|7130.9|7127.9|7131.5|7129.5|7127.4|7125|209
1609135200000|2020-12-28 06:00:00|7131.2|7128.2|7129.2|7127.4|7131.4|7128.5|7128.4|7126|292
1609135500000|2020-12-28 06:05:00|7129.3|7127.5|7129.2|7126.2|7130.1|7127.7|7128.4|7126.1|174
1609135800000|2020-12-28 06:10:00|7129.1|7126.1|7130.3|7127.3|7130.3|7127.8|7128.2|7125.9|171
1609136100000|2020-12-28 06:15:00|7130.4|7127.4|7131|7128|7131|7129|7129.1|7126.9|154
1609136400000|2020-12-28 06:20:00|7130.9|7127.9|7131.3|7129.5|7132.2|7129.8|7130.3|7127.9|138
1609136700000|2020-12-28 06:25:00|7131.2|7129.4|7136|7133|7136|7133.6|7131.2|7129.3|157
1609137000000|2020-12-28 06:30:00|7135.9|7132.9|7135.8|7132.8|7135.9|7133.5|7133.4|7130.9|164
1609137300000|2020-12-28 06:35:00|7135.9|7132.9|7134.8|7131.8|7137.1|7134.1|7134.1|7131.7|123
1609137600000|2020-12-28 06:40:00|7134.9|7131.9|7135|7132|7135.7|7133.3|7134.1|7131.3|172
1609137900000|2020-12-28 06:45:00|7134.9|7131.9|7134.9|7131.9|7135.2|7132.7|7132.6|7129.6|172
1609138200000|2020-12-28 06:50:00|7135|7132|7136.5|7133.5|7136.6|7134.5|7134.4|7131.7|261
1609138500000|2020-12-28 06:55:00|7136.6|7133.6|7138.2|7135.2|7138.2|7135.7|7136|7133.6|204
1609138800000|2020-12-28 07:00:00|7138.1|7135.1|7138.7|7135.7|7138.9|7136.4|7134.1|7131.7|211
1609139100000|2020-12-28 07:05:00|7138.8|7135.8|7137|7135.2|7139.5|7136.5|7136.6|7134.5|227
1609139400000|2020-12-28 07:10:00|7137.1|7135.3|7137.2|7135.4|7138.4|7135.9|7135.5|7133.1|191
1609139700000|2020-12-28 07:15:00|7137.3|7135.5|7138.7|7135.7|7139|7136.6|7136.1|7134.1|168
1609140000000|2020-12-28 07:20:00|7138.8|7135.8|7138.3|7136.5|7140|7137.5|7137.5|7134.9|249
1609140300000|2020-12-28 07:25:00|7138.4|7136.6|7139|7136|7139.8|7137.4|7137.8|7135.3|133
1609140600000|2020-12-28 07:30:00|7138.3|7136.5|7136.3|7134.5|7139.6|7136.9|7135.9|7133.6|178
1609140900000|2020-12-28 07:35:00|7136.2|7134.4|7137.5|7134.5|7138.8|7136.4|7135.1|7133.1|152
1609141200000|2020-12-28 07:40:00|7137.1|7135.3|7137.3|7135.5|7138.9|7136.5|7136.2|7133.9|168
1609141500000|2020-12-28 07:45:00|7137.2|7135.4|7136|7133|7137.5|7135.4|7135.2|7133|150
1609141800000|2020-12-28 07:50:00|7136.1|7133.1|7136.1|7134.3|7137|7134.8|7134.8|7133|125
1609142100000|2020-12-28 07:55:00|7136.2|7134.4|7136.7|7133.7|7137.5|7135.1|7135.3|7132.8|182
1609142400000|2020-12-28 08:00:00|7136.3|7134.5|7136.2|7133.2|7138.7|7136.4|7136.1|7133.2|261
1609142700000|2020-12-28 08:05:00|7136.3|7133.3|7136.1|7134.3|7137|7134.6|7135|7132.8|212
1609143000000|2020-12-28 08:10:00|7136.2|7134.4|7132.3|7130.5|7136.8|7134.4|7132.2|7129.7|194
1609143300000|2020-12-28 08:15:00|7132.2|7130.4|7131.3|7128.3|7136.1|7134.1|7130.4|7127.8|256
1609143600000|2020-12-28 08:20:00|7130.5|7128.7|7133.9|7130.9|7134.2|7131.4|7130.5|7128.6|209
1609143900000|2020-12-28 08:25:00|7133.8|7130.8|7134.8|7131.8|7135.1|7132.5|7132.9|7130.5|141
1609144200000|2020-12-28 08:30:00|7134.9|7131.9|7135.5|7133.7|7136.4|7134.5|7133.9|7131.6|154
1609144500000|2020-12-28 08:35:00|7135.4|7133.6|7137.4|7134.4|7138|7135.5|7135.4|7133.6|178
1609144800000|2020-12-28 08:40:00|7137.3|7134.3|7139.9|7136.9|7140|7137.5|7136.5|7134.1|198
1609145100000|2020-12-28 08:45:00|7139.8|7136.8|7139.2|7137.4|7140.8|7137.8|7137.4|7135|189
1609145400000|2020-12-28 08:50:00|7139.3|7137.5|7137.8|7134.8|7140.2|7138.4|7135.6|7133|234
1609145700000|2020-12-28 08:55:00|7137.7|7134.7|7136.1|7133.1|7138.3|7136|7135.4|7133|204
1609146000000|2020-12-28 09:00:00|7136|7133|7133.3|7131.5|7136.2|7133.2|7133|7130.4|204
1609146300000|2020-12-28 09:05:00|7134.1|7131.1|7134.9|7133.1|7136.3|7134.2|7133.8|7130.8|182
1609146600000|2020-12-28 09:10:00|7134.8|7133|7134.9|7131.9|7137.3|7134.9|7133|7130.7|180
1609146900000|2020-12-28 09:15:00|7135|7132|7134.9|7131.9|7136.1|7133.4|7133.5|7131|202
1609147200000|2020-12-28 09:20:00|7134.8|7131.8|7135.9|7132.9|7136|7133.1|7132.8|7130.4|191
1609147500000|2020-12-28 09:25:00|7136|7133|7134.2|7131.2|7136.2|7133.8|7133.2|7130.5|202
1609147800000|2020-12-28 09:30:00|7134.3|7131.3|7134|7131|7134.4|7132|7132.8|7130.5|168
1609148100000|2020-12-28 09:35:00|7133.9|7130.9|7129.3|7127.5|7135.1|7132.7|7129.1|7126.6|270
1609148400000|2020-12-28 09:40:00|7129.1|7127.3|7132|7129|7132.2|7129.6|7129.1|7126.7|200
1609148700000|2020-12-28 09:45:00|7131.9|7128.9|7134|7131|7134.3|7132.1|7131.2|7128.5|219
1609149000000|2020-12-28 09:50:00|7133.9|7130.9|7133.7|7130.7|7135.2|7132.4|7132.1|7129.1|196
1609149300000|2020-12-28 09:55:00|7133.8|7130.8|7133.4|7130.4|7134.3|7131.7|7132.4|7130|187
1609149600000|2020-12-28 10:00:00|7133.5|7130.5|7130.9|7127.9|7133.5|7131.4|7130|7127.8|235
1609149900000|2020-12-28 10:05:00|7130.8|7127.8|7128.2|7126.4|7131.3|7129|7128|7126.2|156
1609150200000|2020-12-28 10:10:00|7128.3|7126.5|7125.2|7123.4|7128.4|7126.6|7124.3|7121.8|287
1609150500000|2020-12-28 10:15:00|7125.1|7123.3|7123.9|7120.9|7126.9|7123.9|7123.1|7120.5|244
1609150800000|2020-12-28 10:20:00|7123.8|7120.8|7123.7|7120.7|7125.6|7123.3|7123.1|7120.6|288
1609151100000|2020-12-28 10:25:00|7123.8|7120.8|7117.6|7114.6|7123.8|7121.3|7114.5|7112.1|421
1609151400000|2020-12-28 10:30:00|7117.5|7114.5|7119.9|7118.1|7122.2|7120.4|7116.6|7113.7|333
1609151700000|2020-12-28 10:35:00|7120|7118.2|7117.6|7115.8|7120.9|7119|7116.3|7113.9|275
1609152000000|2020-12-28 10:40:00|7117.5|7115.7|7118.9|7117.1|7119.1|7117.3|7116.5|7114.2|281
1609152300000|2020-12-28 10:45:00|7119|7117.2|7119.3|7116.3|7121|7118.7|7118.2|7115.8|216
1609152600000|2020-12-28 10:50:00|7119.4|7116.4|7118.3|7116.5|7119.8|7117.5|7117.4|7115.1|235
1609152900000|2020-12-28 10:55:00|7118.2|7116.4|7118.4|7116.6|7121.5|7119.5|7118|7116.1|308
1609153200000|2020-12-28 11:00:00|7118.3|7116.5|7117.6|7114.6|7118.4|7116.6|7115.4|7113.4|226
1609153500000|2020-12-28 11:05:00|7117.8|7114.8|7117.5|7114.5|7118.3|7116|7116.2|7114.4|167
1609153800000|2020-12-28 11:10:00|7117.4|7114.4|7117.4|7115.6|7118.3|7116.5|7116.2|7114.4|154
1609154100000|2020-12-28 11:15:00|7117.3|7115.5|7114.3|7112.5|7117.6|7115.8|7114.3|7112|175
1609154400000|2020-12-28 11:20:00|7114.2|7112.4|7108.5|7106.7|7115.3|7113.1|7108.2|7106.4|266
1609154700000|2020-12-28 11:25:00|7108.4|7106.6|7107.3|7105.5|7110.4|7108.6|7107.1|7104.6|248
1609155000000|2020-12-28 11:30:00|7107.2|7105.4|7104.4|7102.6|7107.3|7105.5|7104.1|7102.1|204
1609155300000|2020-12-28 11:35:00|7104.3|7102.5|7105.4|7103.6|7106.1|7104|7103.2|7100.9|180
1609155600000|2020-12-28 11:40:00|7105.5|7103.7|7102.3|7100.5|7107.5|7105.6|7102.2|7100|209
1609155900000|2020-12-28 11:45:00|7102.2|7100.4|7103.3|7101.5|7104.4|7102.3|7100.7|7098.1|253
1609156200000|2020-12-28 11:50:00|7103.2|7101.4|7104|7101|7104.5|7102.7|7102.9|7100.4|181
1609156500000|2020-12-28 11:55:00|7102.8|7100.7|7103.5|7101.7|7104.1|7101.9|7101.4|7099.2|273
1609156800000|2020-12-28 12:00:00|7102.9|7101.1|7103.4|7101.6|7104.7|7102.8|7100.9|7099.1|286
1609157100000|2020-12-28 12:05:00|7103.5|7101.7|7103.3|7101.5|7103.7|7101.7|7101.5|7099.7|239
1609157400000|2020-12-28 12:10:00|7103.2|7101.4|7103.4|7101.6|7104.4|7102.6|7101.3|7099.5|241
1609157700000|2020-12-28 12:15:00|7103.5|7101.7|7109.1|7107.3|7109.1|7107.3|7103.3|7101.1|328
1609158000000|2020-12-28 12:20:00|7109.2|7107.4|7107.7|7105.9|7109.2|7107.4|7107.4|7105.6|228
1609158300000|2020-12-28 12:25:00|7107.6|7105.8|7108.5|7106.7|7109.8|7108|7107.3|7105.3|206
1609158600000|2020-12-28 12:30:00|7108.4|7106.6|7109.4|7107.6|7109.7|7107.9|7107.1|7105.3|183
1609158900000|2020-12-28 12:35:00|7109.3|7107.5|7111|7109.2|7111.2|7109.4|7108.4|7106.6|212
1609159200000|2020-12-28 12:40:00|7111.2|7109.4|7111.2|7108.2|7111.6|7109.6|7109.5|7107.7|202
1609159500000|2020-12-28 12:45:00|7111.1|7108.1|7111.7|7109.9|7112.8|7110.9|7110.5|7108.1|215
1609159800000|2020-12-28 12:50:00|7111.5|7109.7|7111.5|7109.7|7113.1|7111.3|7110.3|7108.5|234
1609160100000|2020-12-28 12:55:00|7111.6|7109.8|7116|7114.2|7116.2|7114.4|7111.4|7109.6|264
1609160400000|2020-12-28 13:00:00|7116.1|7114.3|7121.1|7118.1|7121.3|7118.8|7115|7113.2|287
1609160700000|2020-12-28 13:05:00|7121.2|7118.2|7119.1|7117.3|7122|7119.6|7118.6|7116.7|294
1609161000000|2020-12-28 13:10:00|7119|7117.2|7120.5|7118.7|7121.7|7119.9|7118.4|7116.6|323
1609161300000|2020-12-28 13:15:00|7120.4|7118.6|7115.1|7113.3|7121.2|7118.9|7114.9|7113.1|323
1609161600000|2020-12-28 13:20:00|7114.7|7112.9|7109.1|7107.3|7115.3|7113.3|7108.6|7106.8|348
1609161900000|2020-12-28 13:25:00|7108.9|7107.1|7108.4|7106.6|7111.5|7109.7|7108|7106.1|264
1609162200000|2020-12-28 13:30:00|7108.5|7106.7|7110.1|7108.3|7115.4|7113.6|7108.5|7106.7|266
1609162500000|2020-12-28 13:35:00|7109.9|7108.1|7108.2|7106.4|7111.6|7109.8|7108.2|7105.9|304
1609162800000|2020-12-28 13:40:00|7108.3|7106.5|7110.3|7108.5|7111.5|7109.6|7108.1|7105.9|238
1609163100000|2020-12-28 13:45:00|7110|7108.2|7112.3|7110.5|7112.4|7110.6|7109.7|7107.4|229
1609163400000|2020-12-28 13:50:00|7112.4|7110.6|7112.4|7110.6|7113.4|7111.6|7110.3|7108.1|269
1609163700000|2020-12-28 13:55:00|7112.3|7110.5|7108.4|7105.4|7112.5|7110.7|7107.6|7105.3|297
1609164000000|2020-12-28 14:00:00|7107.5|7105.7|7108.4|7106.6|7109.6|7107.5|7107.2|7105.3|239
1609164300000|2020-12-28 14:05:00|7108.3|7106.5|7113.4|7111.6|7113.6|7111.8|7108.3|7106.5|232
1609164600000|2020-12-28 14:10:00|7113.2|7111.4|7113.3|7111.5|7114.6|7112.7|7112.2|7109.8|226
1609164900000|2020-12-28 14:15:00|7113.4|7111.6|7113.7|7111.9|7113.8|7111.9|7111.8|7110|304
1609165200000|2020-12-28 14:20:00|7113.6|7111.8|7111|7109.2|7114.1|7112.3|7110.9|7109.1|141
1609165500000|2020-12-28 14:25:00|7111.2|7109.4|7112.4|7110.6|7113.6|7111.8|7110.7|7108.9|243
1609165800000|2020-12-28 14:30:00|7112.2|7110.4|7115.4|7113.6|7115.9|7114|7110.7|7108.9|430
1609166100000|2020-12-28 14:35:00|7115.6|7113.8|7115.5|7113.7|7116.6|7114.6|7114.3|7112.5|330
1609166400000|2020-12-28 14:40:00|7115.4|7113.6|7117.5|7115.7|7117.6|7115.8|7115.4|7113.5|243
1609166700000|2020-12-28 14:45:00|7117.6|7115.8|7122.6|7120.8|7123.6|7121.8|7116.6|7114.2|378
1609167000000|2020-12-28 14:50:00|7122.5|7120.7|7117.4|7115.6|7122.5|7120.7|7117.3|7115|367
1609167300000|2020-12-28 14:55:00|7117.5|7115.7|7117.4|7115.6|7119|7116.8|7117.3|7115|228
1609167600000|2020-12-28 15:00:00|7117.2|7115.4|7117.4|7115.6|7118.5|7116.7|7116.7|7114.7|319
1609167900000|2020-12-28 15:05:00|7117.5|7115.7|7113.4|7111.6|7118.1|7115.8|7113.3|7111.4|264
1609168200000|2020-12-28 15:10:00|7113.3|7111.5|7112.6|7110.8|7115.1|7113.3|7112.1|7110|270
1609168500000|2020-12-28 15:15:00|7112.5|7110.7|7108.2|7106.4|7114.1|7112.3|7107.6|7105.7|310
1609168800000|2020-12-28 15:20:00|7108|7106.2|7111.7|7109.9|7111.8|7110|7107.7|7105.9|255
1609169100000|2020-12-28 15:25:00|7111.8|7110|7111.7|7108.7|7111.9|7110|7110.1|7107.8|196
1609169400000|2020-12-28 15:30:00|7111.8|7108.8|7107.5|7105.7|7111.9|7109.9|7107.4|7105.6|295
1609169700000|2020-12-28 15:35:00|7107.6|7105.8|7101.3|7099.5|7108.7|7106.9|7101.2|7099.2|314
1609170000000|2020-12-28 15:40:00|7101.4|7099.6|7094.5|7092.7|7102.3|7100|7094.3|7092.1|371
1609170300000|2020-12-28 15:45:00|7094.2|7092.4|7090.7|7088.9|7095|7093.2|7089.5|7087.2|405
1609170600000|2020-12-28 15:50:00|7090.8|7089|7089.3|7087.5|7092.4|7090|7085.3|7082.3|320
1609170900000|2020-12-28 15:55:00|7088.8|7087|7093.9|7092.1|7095.6|7093.3|7084.7|7082.3|448
1609171200000|2020-12-28 16:00:00|7094|7092.2|7091.3|7089.5|7095.1|7093.1|7089|7087.2|348
1609171500000|2020-12-28 16:05:00|7091.4|7089.6|7095.5|7093.7|7096.3|7094.1|7091.2|7089.4|333
1609171800000|2020-12-28 16:10:00|7095.6|7093.8|7097.9|7096.1|7099.5|7097.2|7094.7|7092.9|272
1609172100000|2020-12-28 16:15:00|7098|7096.2|7093.7|7091.9|7098|7096.2|7092.9|7091.1|217
1609172400000|2020-12-28 16:20:00|7093.6|7091.8|7092.8|7091|7093.9|7092.1|7091.2|7089.4|229
1609172700000|2020-12-28 16:25:00|7092.9|7091.1|7091.6|7089.8|7092.9|7091.1|7089.3|7087.2|208
1609173000000|2020-12-28 16:30:00|7091.7|7089.9|7092.2|7090.4|7092.7|7090.9|7090.9|7089.1|262
1609173300000|2020-12-28 16:35:00|7092.3|7090.5|7090.1|7088.3|7092.3|7090.5|7089.5|7087.2|345
1609173600000|2020-12-28 16:40:00|7090|7088.2|7092.6|7090.8|7094.3|7091.8|7089.7|7087.4|291
1609173900000|2020-12-28 16:45:00|7092.5|7090.7|7091.7|7089.9|7093.9|7092.1|7090.6|7088.8|238
1609174200000|2020-12-28 16:50:00|7091.6|7089.8|7092.1|7089.1|7092.1|7090|7089.7|7087.9|312
1609174500000|2020-12-28 16:55:00|7091.9|7088.9|7093.3|7090.3|7093.7|7091.1|7090.7|7088.9|211
1609174800000|2020-12-28 17:00:00|7093.2|7090.2|7095.7|7093.9|7096.4|7094|7091.7|7089.8|348
1609175100000|2020-12-28 17:05:00|7095.9|7094.1|7093.4|7091.6|7096.5|7094.4|7093.3|7091.5|310
1609175400000|2020-12-28 17:10:00|7093.5|7091.7|7090.7|7088.9|7093.5|7091.7|7089.1|7087.3|303
1609175700000|2020-12-28 17:15:00|7090.6|7088.8|7093.9|7092.1|7095.4|7093.6|7090.6|7088.4|290
1609176000000|2020-12-28 17:20:00|7093.8|7092|7092.5|7090.7|7095.2|7093.1|7092.4|7090.3|297
1609176300000|2020-12-28 17:25:00|7093.1|7090.1|7095.8|7094|7096.6|7094.4|7091.8|7090|278
1609176600000|2020-12-28 17:30:00|7095.7|7093.9|7097.6|7094.6|7097.8|7095.4|7094.7|7092.9|234
1609176900000|2020-12-28 17:35:00|7097|7095.2|7096.7|7094.9|7098.6|7096.8|7095.6|7093.5|328
1609177200000|2020-12-28 17:40:00|7096.8|7095|7095.7|7093.9|7096.8|7095|7093.5|7091.1|280
1609177500000|2020-12-28 17:45:00|7095.5|7093.7|7096.1|7093.1|7097.5|7095|7094.8|7092.9|257
1609177800000|2020-12-28 17:50:00|7096|7093|7096.8|7095|7098.4|7096.2|7095.5|7093|196
1609178100000|2020-12-28 17:55:00|7096.7|7094.9|7097.1|7094.1|7098|7096.2|7094.6|7092.8|209
1609178400000|2020-12-28 18:00:00|7097|7094|7097.5|7094.5|7098.4|7096|7094.2|7091.2|224
1609178700000|2020-12-28 18:05:00|7097.4|7094.4|7097.4|7094.4|7097.5|7094.9|7095.3|7093.2|189
1609179000000|2020-12-28 18:10:00|7097.3|7094.3|7097.4|7094.4|7097.5|7095.1|7095.9|7093.3|106
1609179300000|2020-12-28 18:15:00|7097.3|7094.3|7094.8|7093|7097.8|7095.7|7094.3|7091.8|123
1609179600000|2020-12-28 18:20:00|7094.7|7092.9|7095.9|7094.1|7096.5|7094.2|7094.6|7092.3|120
1609179900000|2020-12-28 18:25:00|7096.4|7094.6|7097|7095.2|7097.3|7095.2|7095.9|7093.5|117
1609180200000|2020-12-28 18:30:00|7096.9|7095.1|7097.8|7096|7098.6|7096.1|7096.6|7094.8|90
1609180500000|2020-12-28 18:35:00|7097.7|7095.9|7098|7096.2|7099.1|7097.1|7096.9|7094.4|162
1609180800000|2020-12-28 18:40:00|7097.9|7096.1|7095.6|7093.8|7098.8|7097|7095.5|7093.7|131
1609181100000|2020-12-28 18:45:00|7095.3|7093.5|7095|7093.2|7095.6|7093.6|7093.8|7091.4|142
1609181400000|2020-12-28 18:50:00|7094.9|7093.1|7098.9|7095.9|7099.1|7096.6|7094.9|7093.1|166
1609181700000|2020-12-28 18:55:00|7098.3|7096.5|7098.6|7096.8|7100.7|7098.3|7098.3|7096|143
1609182000000|2020-12-28 19:00:00|7098.7|7096.9|7100.8|7099|7101.4|7099|7098.4|7096.4|128
1609182300000|2020-12-28 19:05:00|7101.5|7098.5|7100.7|7097.7|7102.3|7099.8|7100.3|7097.6|121
1609182600000|2020-12-28 19:10:00|7100.6|7097.6|7100.4|7097.4|7101.3|7098.9|7099.7|7097.2|127
1609182900000|2020-12-28 19:15:00|7100.5|7097.5|7100.4|7097.4|7101.3|7098.8|7100.3|7097.3|109
1609183200000|2020-12-28 19:20:00|7100.5|7097.5|7100.3|7097.3|7100.8|7098.5|7099.7|7097.2|133
1609183500000|2020-12-28 19:25:00|7100.4|7097.4|7098.5|7096.7|7100.4|7097.9|7097.8|7095.5|157
1609183800000|2020-12-28 19:30:00|7098.9|7095.9|7096.9|7095.1|7099.6|7097.1|7096.9|7095.1|123
1609184100000|2020-12-28 19:35:00|7097.5|7094.5|7096.8|7095|7098.4|7095.9|7096.3|7094.1|123
1609184400000|2020-12-28 19:40:00|7096.9|7095.1|7097.7|7095.9|7098.5|7096.1|7096.9|7094.7|136
1609184700000|2020-12-28 19:45:00|7098.2|7095.2|7099.3|7096.3|7100|7098|7096.8|7094.4|113
1609185000000|2020-12-28 19:50:00|7099.4|7096.4|7099.6|7097.8|7099.8|7098|7097.7|7095.3|114
1609185300000|2020-12-28 19:55:00|7099.7|7097.9|7102.2|7099.2|7102.4|7100|7099.3|7097.1|250
1609185600000|2020-12-28 20:00:00|7101.4|7099.6|7103.3|7100.3|7103.5|7101.1|7101.4|7099.1|128
1609185900000|2020-12-28 20:05:00|7103.2|7100.2|7102.2|7099.2|7104.5|7102|7101.9|7099.2|167
1609186200000|2020-12-28 20:10:00|7102.3|7099.3|7102.7|7100.9|7103.5|7101|7101.4|7099.1|81
1609186500000|2020-12-28 20:15:00|7102.8|7101|7102.3|7099.3|7103.8|7101.4|7102.2|7099.2|50
1609186800000|2020-12-28 20:20:00|7102.4|7099.4|7101|7098|7103.3|7100.8|7099.9|7097.9|113
1609187100000|2020-12-28 20:25:00|7100.5|7098.7|7099.3|7096.3|7100.9|7098.8|7098.7|7096.1|97
1609187400000|2020-12-28 20:30:00|7099.4|7096.4|7100.3|7097.3|7100.4|7097.7|7098.6|7096.2|88
1609187700000|2020-12-28 20:35:00|7100.4|7097.4|7100|7097|7100.4|7098|7098.8|7096.9|75
1609188000000|2020-12-28 20:40:00|7099.9|7096.9|7101.3|7098.3|7101.4|7099|7098.3|7096.2|124
1609188300000|2020-12-28 20:45:00|7101.2|7098.2|7101.3|7098.3|7102.8|7100.8|7099.9|7097.6|160
1609188600000|2020-12-28 20:50:00|7101.6|7098.6|7101.4|7098.4|7101.7|7098.7|7099.8|7097.2|123
1609188900000|2020-12-28 20:55:00|7101.5|7098.5|7102.4|7099.4|7102.4|7100.4|7100.1|7097.8|166
1609189200000|2020-12-28 21:00:00|7102.3|7099.3|7101.1|7098.1|7102.4|7100.5|7100.9|7097.9|116
1609189500000|2020-12-28 21:05:00|7101.2|7098.2|7101.5|7099.7|7101.6|7099.8|7100.6|7098.1|74
1609189800000|2020-12-28 21:10:00|7101.4|7099.6|7101.5|7099.7|7101.6|7099.8|7101.1|7099.3|66
1609190100000|2020-12-28 21:15:00|7101.6|7099.8|7100.4|7098.6|7102.2|7099.8|7100.1|7098.2|50
1609190400000|2020-12-28 21:20:00|7100.3|7098.5|7101.4|7099.6|7102|7099.8|7100.3|7098.5|48
1609190700000|2020-12-28 21:25:00|7101.3|7099.5|7103.5|7100.5|7103.5|7101|7101.3|7099.5|53
1609191000000|2020-12-28 21:30:00|7103.4|7100.4|7103.2|7100.2|7103.4|7100.4|7103.1|7100.1|55
1609191300000|2020-12-28 21:35:00|7103.3|7100.3|7104.6|7102.8|7105.2|7102.9|7103|7100.2|93
1609191600000|2020-12-28 21:40:00|7104.7|7102.9|7105.5|7102.5|7106.4|7103.4|7104.6|7102.3|71
1609191900000|2020-12-28 21:45:00|7105.4|7102.4|7105.3|7102.3|7105.7|7102.7|7105.3|7102.3|80
1609192200000|2020-12-28 21:50:00|7105.4|7102.4|7104.4|7101.4|7105.5|7102.5|7103.4|7101.2|78
1609192500000|2020-12-28 21:55:00|7104.5|7101.5|7103.9|7099.9|7105.7|7102.7|7103.2|7099.9|155
1609192800000|2020-12-28 22:00:00|7104.1|7100.1|7099.6|7095.6|7104.5|7100.5|7099.6|7095.6|37
1609193100000|2020-12-28 22:05:00|7099.7|7095.7|7099.2|7095.2|7103.5|7099.5|7098.9|7094.9|132
1609193400000|2020-12-28 22:10:00|7099.3|7095.3|7099.1|7095.1|7100.3|7096.3|7099|7095|69
1609193700000|2020-12-28 22:15:00|7099.5|7095.5|7099.1|7095.1|7099.5|7095.5|7098.8|7094.8|60
1609194000000|2020-12-28 22:20:00|7099.2|7095.2|7099.2|7095.2|7099.6|7095.6|7098.9|7094.9|65
1609194300000|2020-12-28 22:25:00|7099.6|7095.6|7105|7101|7107.6|7103.6|7099|7095|143
1609194600000|2020-12-28 22:30:00|7105.2|7101.2|7106.3|7102.3|7106.9|7102.9|7104.8|7100.8|189
1609194900000|2020-12-28 22:35:00|7106.1|7102.1|7105.2|7101.2|7106.6|7102.6|7104.6|7100.6|193
1609195200000|2020-12-28 22:40:00|7105|7101|7105.2|7101.2|7105.5|7101.5|7104.7|7100.7|108
1609195500000|2020-12-28 22:45:00|7104.8|7100.8|7102.8|7098.8|7105.5|7101.5|7102.5|7098.5|252
1609195800000|2020-12-28 22:50:00|7102.7|7098.7|7101.7|7098.6|7103.3|7099.3|7101.6|7098.1|218
1609196100000|2020-12-28 22:55:00|7101.6|7098.4|7100.2|7097.2|7102.1|7098.8|7100|7096.8|240
1609196400000|2020-12-28 23:00:00|7100|7097|7101.7|7098.7|7103.4|7100.4|7099.9|7096.9|278
1609196700000|2020-12-28 23:05:00|7101.6|7098.6|7102.2|7099.2|7103.6|7100.6|7101.5|7098.5|120
1609197000000|2020-12-28 23:10:00|7102.3|7099.3|7102.1|7099.1|7102.7|7099.7|7102|7099|121
1609197300000|2020-12-28 23:15:00|7102.2|7099.2|7104.2|7101.2|7104.3|7101.9|7101.7|7099.1|131
1609197600000|2020-12-28 23:20:00|7104.3|7101.3|7105.3|7102.3|7105.8|7103.2|7103.7|7101|123
1609197900000|2020-12-28 23:25:00|7105.2|7102.2|7100.8|7097.8|7105.3|7102.3|7100.2|7097.8|155
1609198200000|2020-12-28 23:30:00|7101.1|7098.1|7101.2|7098.2|7102.5|7099.8|7100.9|7097.9|108
1609198500000|2020-12-28 23:35:00|7101.1|7098.1|7102.7|7099.7|7102.8|7100.5|7100.6|7097.7|149
1609198800000|2020-12-28 23:40:00|7102.6|7099.6|7104.3|7101.3|7104.9|7101.9|7101.5|7098.9|160
1609199100000|2020-12-28 23:45:00|7104.4|7101.4|7107.4|7104.4|7109|7106|7104.3|7101.3|213
1609199400000|2020-12-28 23:50:00|7107.3|7104.3|7107.3|7104.3|7108.4|7106|7106.8|7104.1|116
1609199700000|2020-12-28 23:55:00|7107.4|7104.4|7108.2|7105.2|7109.6|7107.5|7107.1|7104.1|138
1609200000000|2020-12-29 00:00:00|7108|7106.2|7108.3|7105.3|7110.9|7108.1|7106.7|7104.9|281
1609200300000|2020-12-29 00:05:00|7107.6|7105.8|7109.8|7106.8|7110.3|7108|7107.4|7105.2|229
1609200600000|2020-12-29 00:10:00|7108.8|7107|7110.4|7107.4|7111.7|7109.3|7107.5|7104.7|330
1609200900000|2020-12-29 00:15:00|7110.2|7107.2|7111.3|7109.5|7113.1|7110.5|7109.6|7107.2|296
1609201200000|2020-12-29 00:20:00|7111.4|7108.4|7111.7|7108.7|7112.4|7110.6|7110.6|7108.3|236
1609201500000|2020-12-29 00:25:00|7111.8|7108.8|7111.8|7108.8|7111.9|7109.7|7110.5|7108.6|153
1609201800000|2020-12-29 00:30:00|7111.5|7109.7|7115.5|7113.7|7115.7|7113.9|7111.4|7109.6|225
1609202100000|2020-12-29 00:35:00|7115.4|7113.6|7116|7114.2|7116.7|7114.9|7113.9|7111.6|226
1609202400000|2020-12-29 00:40:00|7116.1|7114.3|7115.7|7113.9|7116.8|7115|7115.6|7113.8|143
1609202700000|2020-12-29 00:45:00|7115.6|7113.8|7114.6|7112.8|7116.7|7114.9|7114.1|7112.3|138
1609203000000|2020-12-29 00:50:00|7114.7|7112.9|7115.4|7112.4|7115.4|7112.9|7110.9|7108.5|288
1609203300000|2020-12-29 00:55:00|7115.7|7112.7|7113|7110|7116.2|7113.3|7112.3|7110|272
1609203600000|2020-12-29 01:00:00|7113.3|7110.3|7112.6|7110.8|7113.9|7111.9|7111.4|7109.2|213
1609203900000|2020-12-29 01:05:00|7112.5|7110.7|7114.3|7112.5|7114.6|7112.8|7112.1|7110.3|146
1609204200000|2020-12-29 01:10:00|7114.2|7112.4|7115.2|7112.2|7116.5|7114.7|7114.2|7112|161
1609204500000|2020-12-29 01:15:00|7115.1|7112.1|7115.9|7114.1|7116.8|7115|7114.4|7111.8|125
1609204800000|2020-12-29 01:20:00|7116|7114.2|7116.5|7114.7|7117.7|7115.9|7115.7|7113.7|135
1609205100000|2020-12-29 01:25:00|7116.6|7114.8|7117.6|7115.8|7119.3|7116.8|7116.5|7114.5|138
1609205400000|2020-12-29 01:30:00|7117.7|7115.9|7116.9|7115.1|7117.8|7116|7116.6|7114.6|139
1609205700000|2020-12-29 01:35:00|7117|7115.2|7117.9|7116.1|7118.7|7116.9|7116.9|7115.1|199
1609206000000|2020-12-29 01:40:00|7117.7|7115.9|7117.6|7115.8|7119.1|7116.8|7117.2|7115.4|168
1609206300000|2020-12-29 01:45:00|7117.7|7115.9|7118.9|7115.9|7120|7118.2|7117.5|7115.7|203
1609206600000|2020-12-29 01:50:00|7118.8|7115.8|7117.3|7115.5|7119|7117|7116.2|7113.8|304
1609206900000|2020-12-29 01:55:00|7117.4|7115.6|7117.5|7115.7|7117.9|7115.9|7115.7|7113.5|231
1609207200000|2020-12-29 02:00:00|7117.6|7115.8|7114.3|7112.5|7117.6|7115.8|7114|7112.2|306
1609207500000|2020-12-29 02:05:00|7114.4|7112.6|7117.2|7115.4|7117.9|7116.1|7114|7112.2|222
1609207800000|2020-12-29 02:10:00|7116.9|7115.1|7117.9|7116.1|7120.7|7118.9|7116.5|7114.7|233
1609208100000|2020-12-29 02:15:00|7117.8|7116|7119|7117.2|7119.9|7117.8|7116.6|7113.9|207
1609208400000|2020-12-29 02:20:00|7118.9|7117.1|7119.2|7117.4|7119.7|7117.9|7118.9|7117.1|187
1609208700000|2020-12-29 02:25:00|7119.3|7117.5|7118.5|7116.7|7119.6|7117.8|7117.5|7115.7|211
1609209000000|2020-12-29 02:30:00|7118.8|7117|7119.5|7117.7|7120.4|7118.3|7117.9|7116.1|184
1609209300000|2020-12-29 02:35:00|7119.6|7117.8|7121.1|7119.3|7121.2|7119.4|7118.9|7117.1|160
1609209600000|2020-12-29 02:40:00|7121.2|7119.4|7120.4|7118.6|7122.3|7120|7118.8|7116.5|191
1609209900000|2020-12-29 02:45:00|7120.3|7118.5|7120.4|7118.6|7120.6|7118.8|7118.9|7116.6|155
1609210200000|2020-12-29 02:50:00|7120.3|7118.5|7119.1|7116.1|7120.5|7118.7|7118.3|7116|163
1609210500000|2020-12-29 02:55:00|7119|7116|7119.3|7116.3|7120.9|7118.8|7118|7115.9|200
1609210800000|2020-12-29 03:00:00|7118.8|7117|7120.6|7118.8|7121.5|7119.7|7118.8|7117|160
1609211100000|2020-12-29 03:05:00|7120.5|7118.7|7121.6|7119.8|7122.5|7120.1|7120.2|7118|157
1609211400000|2020-12-29 03:10:00|7121.7|7119.9|7120.7|7118.9|7122.2|7120|7120.5|7118.7|144
1609211700000|2020-12-29 03:15:00|7120.6|7118.8|7120.5|7118.7|7121.7|7119.3|7119.8|7117.6|184
1609212000000|2020-12-29 03:20:00|7120.4|7118.6|7119.5|7117.7|7121.3|7118.9|7119.5|7117.7|178
1609212300000|2020-12-29 03:25:00|7119.6|7117.8|7120.5|7118.7|7121|7118.8|7119.3|7117.2|145
1609212600000|2020-12-29 03:30:00|7120.6|7118.8|7121.6|7119.8|7122.2|7120.1|7120|7117.7|206
1609212900000|2020-12-29 03:35:00|7121.7|7119.9|7121.2|7119.4|7124.3|7122|7121.1|7118.8|224
1609213200000|2020-12-29 03:40:00|7121.9|7118.9|7122.6|7120.8|7122.7|7120.9|7120.9|7118.6|179
1609213500000|2020-12-29 03:45:00|7122.5|7120.7|7121.7|7119.9|7122.7|7120.9|7121.4|7119.6|154
1609213800000|2020-12-29 03:50:00|7121.6|7119.8|7122.1|7120.3|7123|7120.9|7121.1|7119.3|170
1609214100000|2020-12-29 03:55:00|7122|7120.2|7122.4|7120.6|7123|7121.1|7121.3|7119|150
1609214400000|2020-12-29 04:00:00|7122.5|7120.7|7119.4|7117.6|7122.8|7121|7119.2|7117.4|242
1609214700000|2020-12-29 04:05:00|7119.2|7117.4|7118|7116.2|7119.3|7117.5|7117.7|7115.9|202
1609215000000|2020-12-29 04:10:00|7118.1|7116.3|7119.5|7117.7|7122.1|7120.3|7117.9|7116.1|212
1609215300000|2020-12-29 04:15:00|7119.4|7117.6|7118.1|7116.3|7121|7119.2|7117.7|7115.6|174
1609215600000|2020-12-29 04:20:00|7118|7116.2|7117.8|7116|7120.5|7118.7|7117.4|7114.8|273
1609215900000|2020-12-29 04:25:00|7117.9|7116.1|7118.8|7117|7118.9|7117.1|7116.5|7114.7|148
1609216200000|2020-12-29 04:30:00|7118.7|7116.9|7119.6|7117.8|7119.8|7118|7118.6|7116.6|119
1609216500000|2020-12-29 04:35:00|7119.7|7117.9|7120.7|7118.9|7120.8|7119|7119.1|7116.9|182
1609216800000|2020-12-29 04:40:00|7120.8|7119|7122.6|7120.8|7123|7121.2|7120.7|7118.9|178
1609217100000|2020-12-29 04:45:00|7122.7|7120.9|7121.5|7119.7|7123|7121.2|7121.4|7119.6|120
1609217400000|2020-12-29 04:50:00|7121.6|7119.8|7122.2|7120.4|7122.4|7120.6|7121.2|7119.4|151
1609217700000|2020-12-29 04:55:00|7121.9|7120.1|7120.4|7118.6|7122|7120.2|7119.9|7118.1|142
1609218000000|2020-12-29 05:00:00|7120.3|7118.5|7117.8|7116|7121.1|7118.8|7117.6|7115.8|205
1609218300000|2020-12-29 05:05:00|7117.7|7115.9|7118.3|7116.5|7118.8|7117|7117.3|7115.5|210
1609218600000|2020-12-29 05:10:00|7118.4|7116.6|7118|7116.2|7119.2|7116.9|7117.8|7116|142
1609218900000|2020-12-29 05:15:00|7118.1|7116.3|7119.5|7117.7|7120.2|7118.4|7118|7116.2|135
1609219200000|2020-12-29 05:20:00|7119.4|7117.6|7119.8|7118|7120.4|7118.1|7118.6|7116.8|159
1609219500000|2020-12-29 05:25:00|7119.7|7117.9|7120.7|7118.9|7120.9|7119.1|7119.6|7117.8|197
1609219800000|2020-12-29 05:30:00|7120.8|7119|7120.9|7119.1|7121.1|7119.2|7120.4|7118.1|135
1609220100000|2020-12-29 05:35:00|7121|7119.2|7120.8|7119|7121.1|7119.3|7120.6|7118.8|170
1609220400000|2020-12-29 05:40:00|7120.9|7119.1|7120.2|7118.4|7121.1|7119.3|7120|7117.8|168
1609220700000|2020-12-29 05:45:00|7120.3|7118.5|7120.2|7118.4|7121|7118.7|7119.4|7117.6|150
1609221000000|2020-12-29 05:50:00|7120.1|7118.3|7120.2|7118.4|7120.9|7119.1|7119.2|7117.4|226
1609221300000|2020-12-29 05:55:00|7120.1|7118.3|7123.1|7121.3|7123.4|7121.5|7120|7117.8|200
1609221600000|2020-12-29 06:00:00|7122.9|7121.1|7124.2|7122.4|7125.5|7122.5|7122.6|7120.8|207
1609221900000|2020-12-29 06:05:00|7124.1|7122.3|7123.6|7121.8|7125.5|7123.1|7123.6|7121.7|223
1609222200000|2020-12-29 06:10:00|7123.7|7121.9|7124.4|7122.6|7125.3|7122.6|7123.7|7121.3|167
1609222500000|2020-12-29 06:15:00|7124.3|7122.5|7124.1|7122.3|7125.4|7122.9|7123.6|7121.8|173
1609222800000|2020-12-29 06:20:00|7124|7122.2|7124.8|7123|7125.4|7123.1|7124|7121.9|150
1609223100000|2020-12-29 06:25:00|7124.9|7123.1|7123.6|7121.8|7124.9|7123.1|7122.7|7120.2|148
1609223400000|2020-12-29 06:30:00|7123.7|7121.9|7123.1|7121.3|7123.9|7122.1|7122.2|7119.7|134
1609223700000|2020-12-29 06:35:00|7123.2|7121.4|7122.1|7120.3|7123.9|7122.1|7121.2|7119.1|191
1609224000000|2020-12-29 06:40:00|7122.3|7120.5|7121.4|7119.6|7123.2|7120.9|7120.2|7118.4|188
1609224300000|2020-12-29 06:45:00|7121.6|7119.8|7122.2|7119.2|7122.3|7120|7120.7|7118.9|137
1609224600000|2020-12-29 06:50:00|7121.7|7119.9|7122.3|7120.5|7122.8|7121|7120.9|7119.1|152
1609224900000|2020-12-29 06:55:00|7122.2|7120.4|7122.9|7121.1|7122.9|7121.1|7121.7|7119.9|180
1609225200000|2020-12-29 07:00:00|7123.3|7121.5|7125.1|7123.3|7125.2|7123.4|7122.9|7121.1|193
1609225500000|2020-12-29 07:05:00|7125|7123.2|7128.1|7126.3|7128.9|7127.1|7123.1|7121.3|202
1609225800000|2020-12-29 07:10:00|7128.3|7126.5|7128.6|7126.8|7129.5|7127.7|7127.4|7125.6|170
1609226100000|2020-12-29 07:15:00|7128.7|7126.9|7127.4|7125.6|7130.1|7128.3|7126.9|7125.1|174
1609226400000|2020-12-29 07:20:00|7127.3|7125.5|7127.7|7125.9|7129.6|7127.2|7126.8|7125|178
1609226700000|2020-12-29 07:25:00|7127.5|7125.7|7126.1|7124.3|7128.5|7126.7|7125.9|7124|180
1609227000000|2020-12-29 07:30:00|7126.2|7124.4|7127.7|7125.9|7129.3|7127.2|7126.2|7124|251
1609227300000|2020-12-29 07:35:00|7127.6|7125.8|7125.6|7123.8|7127.8|7126|7124.9|7122.9|214
1609227600000|2020-12-29 07:40:00|7125.7|7123.9|7124.7|7122.9|7125.7|7123.9|7123.9|7122.1|147
1609227900000|2020-12-29 07:45:00|7124.6|7122.8|7124|7122.2|7125|7123.2|7122.7|7120.9|209
1609228200000|2020-12-29 07:50:00|7124.1|7122.3|7125.3|7123.5|7126.1|7124.3|7124.1|7122.3|164
1609228500000|2020-12-29 07:55:00|7125.4|7123.6|7122|7120.2|7125.9|7124.1|7121.9|7120.1|198
1609228800000|2020-12-29 08:00:00|7122.1|7120.3|7123|7121.2|7125.5|7123.7|7121.9|7120.1|271
1609229100000|2020-12-29 08:05:00|7123.4|7121.6|7129.1|7127.3|7129.3|7127.5|7123|7121.2|283
1609229400000|2020-12-29 08:10:00|7129.2|7127.4|7131.7|7129.9|7131.9|7130.1|7128.9|7127.1|182
1609229700000|2020-12-29 08:15:00|7132|7130.2|7131.8|7130|7133.2|7131.4|7131.6|7129.8|180
1609230000000|2020-12-29 08:20:00|7131.9|7130.1|7131.7|7129.9|7132.7|7130.9|7129.8|7128|217
1609230300000|2020-12-29 08:25:00|7131.8|7130|7132.9|7131.1|7134.3|7132.1|7131.5|7129.7|223
1609230600000|2020-12-29 08:30:00|7133|7131.2|7131.8|7130|7134.5|7132.2|7130.8|7129|212
1609230900000|2020-12-29 08:35:00|7131.7|7129.9|7133|7131.2|7134.6|7132.2|7131.7|7129.9|213
1609231200000|2020-12-29 08:40:00|7132.9|7131.1|7134.9|7133.1|7135.9|7133.7|7132|7130.2|219
1609231500000|2020-12-29 08:45:00|7135|7133.2|7137|7135.2|7137.6|7135.8|7134.8|7133|141
1609231800000|2020-12-29 08:50:00|7137.1|7135.3|7134.4|7132.6|7137.8|7136|7133.8|7132|221
1609232100000|2020-12-29 08:55:00|7134.5|7132.7|7132|7130.2|7134.6|7132.8|7131.3|7129.5|246
1609232400000|2020-12-29 09:00:00|7131.9|7130.1|7135.4|7133.6|7135.4|7133.6|7131.2|7129.4|178
1609232700000|2020-12-29 09:05:00|7135.3|7133.5|7132.8|7131|7135.3|7133.5|7132.8|7131|226
1609233000000|2020-12-29 09:10:00|7133|7131.2|7134|7132.2|7134.2|7132.4|7132.6|7130.8|194
1609233300000|2020-12-29 09:15:00|7133.9|7132.1|7132|7130.2|7134.1|7132.3|7131.3|7129.5|225
1609233600000|2020-12-29 09:20:00|7131.9|7130.1|7133|7131.2|7133.2|7131.4|7131.7|7129.8|189
1609233900000|2020-12-29 09:25:00|7133.1|7131.3|7132.9|7131.1|7133.9|7132.1|7131.9|7130.1|145
1609234200000|2020-12-29 09:30:00|7133|7131.2|7133.6|7131.8|7133.7|7131.9|7132.4|7130.6|136
1609234500000|2020-12-29 09:35:00|7133.5|7131.7|7134.8|7133|7135.4|7133.4|7133.4|7131|152
1609234800000|2020-12-29 09:40:00|7134.7|7132.9|7131.8|7130|7135.1|7133.3|7131.7|7129.9|186
1609235100000|2020-12-29 09:45:00|7131.9|7130.1|7130.1|7128.3|7132|7130.2|7129.1|7127.3|228
1609235400000|2020-12-29 09:50:00|7130.3|7128.5|7129.8|7128|7131.1|7129.3|7129.1|7127.3|179
1609235700000|2020-12-29 09:55:00|7129.9|7128.1|7133.2|7131.4|7133.3|7131.5|7129.1|7127.3|218
1609236000000|2020-12-29 10:00:00|7133.3|7131.5|7133.8|7130.8|7134.6|7132.8|7132.8|7130.8|240
1609236300000|2020-12-29 10:05:00|7133.3|7131.5|7132.9|7131.1|7133.4|7131.6|7131.3|7129.5|126
1609236600000|2020-12-29 10:10:00|7133|7131.2|7133.6|7131.8|7135.3|7133.3|7132.6|7130.8|219
1609236900000|2020-12-29 10:15:00|7133.5|7131.7|7132.2|7130.4|7135|7133.2|7132.1|7130.3|157
1609237200000|2020-12-29 10:20:00|7132.1|7130.3|7132.1|7130.3|7132.2|7130.4|7130.3|7128.5|165
1609237500000|2020-12-29 10:25:00|7132|7130.2|7133.5|7131.7|7133.5|7131.7|7131.8|7130|145
1609237800000|2020-12-29 10:30:00|7133.8|7132|7135.2|7133.4|7135.4|7133.6|7133.6|7131.8|172
1609238100000|2020-12-29 10:35:00|7135.3|7133.5|7136.8|7135|7137.7|7135.3|7135.3|7133.5|173
1609238400000|2020-12-29 10:40:00|7136.7|7134.9|7136.6|7134.8|7137.2|7135.4|7135.5|7133.7|221
1609238700000|2020-12-29 10:45:00|7136.4|7134.6|7133|7131.2|7136.6|7134.8|7133|7131|204
1609239000000|2020-12-29 10:50:00|7133.3|7131.5|7132.4|7130.6|7134.1|7132.3|7131.7|7129.9|154
1609239300000|2020-12-29 10:55:00|7132.3|7130.5|7131.8|7130|7134.1|7131.7|7130.9|7129|194
1609239600000|2020-12-29 11:00:00|7131.9|7130.1|7132.1|7130.3|7133.1|7131.3|7131|7129|189
1609239900000|2020-12-29 11:05:00|7132|7130.2|7132|7130.2|7132.1|7130.3|7129.4|7127.6|161
1609240200000|2020-12-29 11:10:00|7131.9|7130.1|7135|7133.2|7135.1|7133.3|7131.5|7129.7|128
1609240500000|2020-12-29 11:15:00|7135.1|7133.3|7134.7|7132.9|7136.1|7134.3|7134.6|7132.8|204
1609240800000|2020-12-29 11:20:00|7134.6|7132.8|7133.1|7131.3|7135.4|7133.6|7132.6|7130.8|209
1609241100000|2020-12-29 11:25:00|7133|7131.2|7135|7133.2|7135.2|7133.3|7133|7131.2|132
1609241400000|2020-12-29 11:30:00|7135.1|7133.3|7137|7135.2|7137.1|7135.3|7135|7132.8|193
1609241700000|2020-12-29 11:35:00|7137.1|7135.3|7137.8|7136|7138.4|7136.6|7137|7135|139
1609242000000|2020-12-29 11:40:00|7137.6|7135.8|7135.9|7134.1|7138.1|7136.3|7135.9|7134.1|129
1609242300000|2020-12-29 11:45:00|7136|7134.2|7135.5|7133.7|7136.8|7135|7134.7|7132.9|156
1609242600000|2020-12-29 11:50:00|7135.4|7133.6|7135.9|7134.1|7136.6|7134.8|7134.4|7132.6|198
1609242900000|2020-12-29 11:55:00|7136|7134.2|7135|7133.2|7137.2|7135.4|7134.6|7132.8|167
1609243200000|2020-12-29 12:00:00|7135.1|7133.3|7134.9|7133.1|7136.2|7134.4|7134.7|7132.9|182
1609243500000|2020-12-29 12:05:00|7135|7133.2|7137.7|7135.9|7137.8|7136|7134.9|7133.1|186
1609243800000|2020-12-29 12:10:00|7137.6|7135.8|7134.8|7133|7137.9|7136.1|7134.1|7132.3|214
1609244100000|2020-12-29 12:15:00|7134.9|7133.1|7133.7|7131.9|7135.4|7133.6|7133.3|7131.5|160
1609244400000|2020-12-29 12:20:00|7133.8|7132|7134.7|7132.9|7135.3|7133.5|7133.4|7131.6|183
1609244700000|2020-12-29 12:25:00|7134.8|7133|7134.7|7132.9|7135.8|7134|7133.7|7131.9|145
1609245000000|2020-12-29 12:30:00|7134.8|7133|7137.6|7135.8|7139|7137.2|7134.7|7132.9|212
1609245300000|2020-12-29 12:35:00|7137.5|7135.7|7139.7|7137.9|7141.4|7138.7|7137.2|7135.4|238
1609245600000|2020-12-29 12:40:00|7139.6|7137.8|7137.8|7136|7140|7138.2|7137.6|7135.6|222
1609245900000|2020-12-29 12:45:00|7137.7|7135.9|7137.7|7135.9|7138.4|7136.6|7137.3|7135.5|180
1609246200000|2020-12-29 12:50:00|7137.6|7135.8|7137.7|7135.9|7138.6|7136.8|7137.2|7135.4|158
1609246500000|2020-12-29 12:55:00|7137.6|7135.8|7139.3|7137.5|7140|7138.2|7137.6|7135.8|163
1609246800000|2020-12-29 13:00:00|7139.4|7137.6|7137.9|7136.1|7139.6|7137.8|7136.8|7135|228
1609247100000|2020-12-29 13:05:00|7137.8|7136|7137.5|7135.7|7138.4|7136.6|7136.6|7134.8|270
1609247400000|2020-12-29 13:10:00|7137.6|7135.8|7140.4|7138.6|7140.4|7138.6|7137.2|7135.4|286
1609247700000|2020-12-29 13:15:00|7140.5|7138.7|7140.2|7138.4|7141.5|7139.7|7137.8|7136|244
1609248000000|2020-12-29 13:20:00|7140.1|7138.3|7143|7141.2|7143.1|7141.3|7139.7|7137.9|197
1609248300000|2020-12-29 13:25:00|7142.9|7141.1|7141.7|7139.9|7144.7|7142.9|7141.1|7139.3|283
1609248600000|2020-12-29 13:30:00|7141.8|7140|7141.7|7139.9|7143.4|7141.6|7139.6|7137.8|335
1609248900000|2020-12-29 13:35:00|7141.6|7139.8|7140.7|7138.9|7141.7|7139.9|7138.5|7136.7|261
1609249200000|2020-12-29 13:40:00|7140.8|7139|7144.3|7142.5|7145.1|7143.3|7140.5|7138.7|241
1609249500000|2020-12-29 13:45:00|7144.4|7142.6|7147.6|7145.8|7149.1|7147.3|7142.8|7141|347
1609249800000|2020-12-29 13:50:00|7147.5|7145.7|7148.4|7146.6|7148.9|7147.1|7146.2|7144.4|318
1609250100000|2020-12-29 13:55:00|7148.5|7146.7|7154|7152.2|7154|7152.2|7148.1|7146.3|252
1609250400000|2020-12-29 14:00:00|7154.9|7153.1|7158.8|7157|7159.5|7157.7|7154.8|7153|325
1609250700000|2020-12-29 14:05:00|7158.9|7157.1|7159.7|7157.9|7160.7|7158.9|7156.4|7154.6|327
1609251000000|2020-12-29 14:10:00|7159.6|7157.8|7159.7|7157.9|7160.8|7159|7157.6|7155.8|283
1609251300000|2020-12-29 14:15:00|7159.8|7158|7159.6|7157.8|7162.8|7161|7159.3|7157.5|248
1609251600000|2020-12-29 14:20:00|7159.7|7157.9|7162.9|7161.1|7163.4|7161.6|7159.6|7157.8|248
1609251900000|2020-12-29 14:25:00|7163.1|7161.3|7159.7|7157.9|7163.7|7161.9|7159.7|7157.9|271
1609252200000|2020-12-29 14:30:00|7159.8|7158|7159.4|7157.6|7163.4|7161.6|7158.3|7156.5|339
1609252500000|2020-12-29 14:35:00|7159.3|7157.5|7157.6|7155.8|7163.9|7162.1|7157.4|7155.6|377
1609252800000|2020-12-29 14:40:00|7157.8|7156|7158.2|7156.4|7162.6|7160.8|7157.8|7156|413
1609253100000|2020-12-29 14:45:00|7158.5|7156.7|7158.7|7156.9|7159.9|7158.1|7158.4|7156.6|361
1609253400000|2020-12-29 14:50:00|7158.6|7156.8|7161.6|7159.8|7166.1|7163.9|7158.5|7156.7|376
1609253700000|2020-12-29 14:55:00|7161.7|7159.9|7157.1|7155.3|7161.7|7159.9|7152.7|7150.2|496
1609254000000|2020-12-29 15:00:00|7157.2|7155.4|7157|7155.2|7159.2|7157.4|7153.5|7151.7|550
1609254300000|2020-12-29 15:05:00|7156.8|7155|7158.8|7157|7160.1|7158.3|7154.2|7152.4|484
1609254600000|2020-12-29 15:10:00|7158.9|7157.1|7149.6|7147.8|7158.9|7157.1|7147.7|7145.9|474
1609254900000|2020-12-29 15:15:00|7149.5|7147.7|7150.9|7149.1|7151.6|7149.8|7147.3|7145.5|418
1609255200000|2020-12-29 15:20:00|7150.7|7148.9|7152.8|7151|7155.5|7153.7|7149.8|7148|459
1609255500000|2020-12-29 15:25:00|7152.9|7151.1|7150.8|7149|7155|7153.2|7150.4|7148.6|431
1609255800000|2020-12-29 15:30:00|7150.9|7149.1|7155.7|7153.9|7155.9|7154.1|7150.8|7149|373
1609256100000|2020-12-29 15:35:00|7155.8|7154|7158.8|7157|7160.8|7159|7155.8|7154|427
1609256400000|2020-12-29 15:40:00|7158.7|7156.9|7159.8|7158|7161.3|7159.2|7158|7156.2|426
1609256700000|2020-12-29 15:45:00|7159.9|7158.1|7157.5|7155.7|7162.3|7160.5|7157|7155.2|462
1609257000000|2020-12-29 15:50:00|7157.6|7155.8|7160.8|7159|7161.4|7159.6|7157.2|7155.4|286
1609257300000|2020-12-29 15:55:00|7160.9|7159.1|7157.7|7155.9|7161.1|7159.3|7156|7154.2|495
1609257600000|2020-12-29 16:00:00|7157.8|7156|7157.5|7155.7|7162.5|7160.7|7157|7155.2|504
1609257900000|2020-12-29 16:05:00|7157.6|7155.8|7162.8|7161|7163|7161.2|7157.5|7155.7|276
1609258200000|2020-12-29 16:10:00|7162.9|7161.1|7163.9|7162.1|7165.3|7163.5|7162.7|7160.9|193
1609258500000|2020-12-29 16:15:00|7164|7162.2|7162.8|7161|7165.4|7163.6|7160.3|7158.5|269
1609258800000|2020-12-29 16:20:00|7162.7|7160.9|7160.7|7158.9|7162.8|7161|7159.4|7157.6|252
1609259100000|2020-12-29 16:25:00|7160.6|7158.8|7160.7|7158.9|7162|7160.2|7160.5|7158.7|255
1609259400000|2020-12-29 16:30:00|7161|7159.2|7162.5|7160.7|7164.4|7162.6|7160.7|7158.9|332
1609259700000|2020-12-29 16:35:00|7162.6|7160.8|7161.4|7159.6|7163.6|7161.8|7161.2|7159.4|271
1609260000000|2020-12-29 16:40:00|7162.1|7160.3|7161.4|7159.6|7163.4|7161.6|7159.3|7157.5|352
1609260300000|2020-12-29 16:45:00|7161.5|7159.7|7161.1|7159.3|7163.5|7161.7|7160.6|7158.8|304
1609260600000|2020-12-29 16:50:00|7161.2|7159.4|7161.5|7159.7|7162.3|7160.5|7160|7158.2|283
1609260900000|2020-12-29 16:55:00|7161.8|7160|7161.4|7159.6|7162.7|7160.9|7161|7159.2|336
1609261200000|2020-12-29 17:00:00|7161.5|7159.7|7162.7|7160.9|7163.2|7161.4|7160.1|7158.3|291
1609261500000|2020-12-29 17:05:00|7163|7161.2|7163.3|7161.5|7163.4|7161.6|7162.2|7160.4|165
1609261800000|2020-12-29 17:10:00|7162.6|7160.8|7159.3|7157.5|7162.7|7160.9|7159.2|7157.4|220
1609262100000|2020-12-29 17:15:00|7159.2|7157.4|7160.1|7158.3|7161.6|7159.8|7158.5|7156.7|204
1609262400000|2020-12-29 17:20:00|7159.5|7157.7|7156.7|7154.9|7160|7158.2|7155.7|7153.9|280
1609262700000|2020-12-29 17:25:00|7156.6|7154.8|7155.3|7153.5|7157.2|7155.4|7154.5|7152.7|279
1609263000000|2020-12-29 17:30:00|7154.9|7153.1|7153.5|7151.7|7156|7154.2|7153.1|7151.3|338
1609263300000|2020-12-29 17:35:00|7153.6|7151.8|7153.7|7151.9|7156.3|7154.5|7153.5|7151.7|246
1609263600000|2020-12-29 17:40:00|7153.8|7152|7155.7|7153.9|7156|7154.2|7153.8|7152|240
1609263900000|2020-12-29 17:45:00|7155.8|7154|7151.9|7150.1|7156|7154.2|7150.8|7149|250
1609264200000|2020-12-29 17:50:00|7151.7|7149.9|7152.5|7150.7|7153|7150.8|7150.7|7148.9|273
1609264500000|2020-12-29 17:55:00|7152.6|7150.8|7155.1|7152.1|7155.2|7152.2|7152.1|7150.1|179
1609264800000|2020-12-29 18:00:00|7155.3|7152.3|7154.9|7153.1|7156.2|7154|7153.5|7151.7|224
1609265100000|2020-12-29 18:05:00|7155|7153.2|7153.8|7152|7155.6|7153.2|7153|7150.6|207
1609265400000|2020-12-29 18:10:00|7154|7152.2|7153.6|7151.8|7154.6|7152.8|7152.4|7150.5|193
1609265700000|2020-12-29 18:15:00|7153.5|7151.7|7154.2|7152.4|7154.6|7152.4|7153|7150.7|138
1609266000000|2020-12-29 18:20:00|7154.1|7152.3|7154.1|7152.3|7155.1|7153.3|7152.7|7150.4|151
1609266300000|2020-12-29 18:25:00|7154|7152.2|7155|7153.2|7155.2|7153.4|7154|7151.6|140
1609266600000|2020-12-29 18:30:00|7154.9|7153.1|7154.2|7152.4|7154.9|7153.1|7153.1|7151.3|137
1609266900000|2020-12-29 18:35:00|7154.1|7152.3|7153.1|7151.3|7154.8|7153|7153|7150.7|191
1609267200000|2020-12-29 18:40:00|7153.2|7151.4|7153.8|7150.8|7153.9|7151.5|7152.3|7150.5|100
1609267500000|2020-12-29 18:45:00|7153.7|7150.7|7155.2|7153.4|7155.7|7153.5|7152.6|7150.6|206
1609267800000|2020-12-29 18:50:00|7155.3|7153.5|7157|7154|7157|7154.7|7155|7153.1|154
1609268100000|2020-12-29 18:55:00|7156.8|7153.8|7157|7155.2|7158|7155.7|7156.7|7153.8|112
1609268400000|2020-12-29 19:00:00|7156.9|7155.1|7156.2|7154.4|7157.4|7155.5|7156.1|7153.7|148
1609268700000|2020-12-29 19:05:00|7157.1|7154.1|7156|7154.2|7157.8|7155.6|7155.4|7153.2|123
1609269000000|2020-12-29 19:10:00|7155.9|7154.1|7155.3|7153.5|7156.8|7154.7|7155.2|7153.2|122
1609269300000|2020-12-29 19:15:00|7155.2|7153.4|7154.1|7152.3|7155.8|7154|7153.2|7151.4|155
1609269600000|2020-12-29 19:20:00|7154.2|7152.4|7156.2|7154.4|7156.7|7154.9|7153.6|7151.8|148
1609269900000|2020-12-29 19:25:00|7156.3|7154.5|7156.3|7154.5|7157.5|7155.3|7155.3|7153.5|142
1609270200000|2020-12-29 19:30:00|7156.2|7154.4|7157.7|7155.9|7158.5|7155.9|7155.5|7153|168
1609270500000|2020-12-29 19:35:00|7157.6|7155.8|7157.2|7155.4|7157.7|7155.9|7156.3|7154.5|111
1609270800000|2020-12-29 19:40:00|7157.4|7155.6|7157.7|7154.7|7157.8|7155.9|7156.4|7154.5|142
1609271100000|2020-12-29 19:45:00|7157.8|7154.8|7158|7156.2|7158.8|7157|7157|7154.6|97
1609271400000|2020-12-29 19:50:00|7157.9|7156.1|7157|7155.2|7158.7|7156.9|7156.9|7155.1|139
1609271700000|2020-12-29 19:55:00|7156.9|7155.1|7153.6|7151.8|7157|7155.2|7152.3|7150.5|259
1609272000000|2020-12-29 20:00:00|7153.7|7151.9|7153.1|7151.3|7153.8|7152|7152.4|7150.6|136
1609272300000|2020-12-29 20:05:00|7153|7151.2|7152.3|7150.5|7153.6|7151.3|7152.2|7150.4|161
1609272600000|2020-12-29 20:10:00|7152.5|7150.7|7150.4|7148.6|7153.1|7151.3|7150.2|7148.1|175
1609272900000|2020-12-29 20:15:00|7150.5|7148.7|7149.7|7147.9|7150.7|7148.9|7149.4|7147.1|133
1609273200000|2020-12-29 20:20:00|7149.6|7147.8|7149.5|7147.7|7150.7|7148.3|7149.2|7147.1|184
1609273500000|2020-12-29 20:25:00|7149.6|7147.8|7150.3|7147.3|7150.7|7148.3|7149.3|7147.2|99
1609273800000|2020-12-29 20:30:00|7150.4|7147.4|7150.2|7148.4|7150.4|7148.5|7149|7146.6|125
1609274100000|2020-12-29 20:35:00|7150.3|7148.5|7148.7|7146.9|7150.4|7148.6|7148.6|7146.7|117
1609274400000|2020-12-29 20:40:00|7148.8|7147|7148.2|7146.4|7149.9|7147.3|7148.1|7145.7|185
1609274700000|2020-12-29 20:45:00|7148.1|7146.3|7147.5|7144.5|7149|7146.5|7146.7|7144.5|122
1609275000000|2020-12-29 20:50:00|7147|7145.2|7146.4|7144.6|7148|7145.8|7145.4|7142.8|150
1609275300000|2020-12-29 20:55:00|7146.3|7144.5|7147.9|7144.9|7147.9|7145.3|7145.5|7143.5|160
1609275600000|2020-12-29 21:00:00|7148|7145|7146.8|7145|7148.6|7146|7146.4|7144.6|161
1609275900000|2020-12-29 21:05:00|7146.9|7145.1|7148.2|7146.4|7149.1|7146.6|7146.8|7145|82
1609276200000|2020-12-29 21:10:00|7148.1|7146.3|7149.1|7147.3|7149.9|7147.7|7148.1|7146|96
1609276500000|2020-12-29 21:15:00|7149|7147.2|7149|7147.2|7150.3|7147.6|7149|7146.8|62
1609276800000|2020-12-29 21:20:00|7149.1|7147.3|7150.4|7148.6|7151.9|7149|7149.1|7146.7|107
1609277100000|2020-12-29 21:25:00|7150.3|7148.5|7150.7|7147.7|7150.8|7148.7|7149.9|7147.5|67
1609277400000|2020-12-29 21:30:00|7150.3|7148.5|7150.2|7148.4|7150.8|7148.8|7149.9|7147.5|62
1609277700000|2020-12-29 21:35:00|7150.3|7148.5|7151.7|7148.7|7152|7149|7150.1|7147.7|87
1609278000000|2020-12-29 21:40:00|7151.8|7148.8|7152.7|7149.7|7153|7150.7|7151.6|7148.6|78
1609278300000|2020-12-29 21:45:00|7152.9|7149.9|7150.4|7148.6|7153|7150|7150.3|7147.9|93
1609278600000|2020-12-29 21:50:00|7150.7|7147.7|7151|7148|7152|7149|7149.5|7146.5|189
1609278900000|2020-12-29 21:55:00|7150.9|7147.9|7151.6|7147.6|7152.9|7148.9|7150.2|7147.2|194
1609279200000|2020-12-29 22:00:00|7150.5|7146.5|7152.7|7148.7|7155.5|7151.5|7150.5|7146.5|49
1609279500000|2020-12-29 22:05:00|7151.9|7147.9|7153|7149|7154.7|7150.7|7151.9|7147.9|131
1609279800000|2020-12-29 22:10:00|7153.2|7149.2|7153.5|7149.5|7154.5|7150.5|7152.7|7148.7|116
1609280100000|2020-12-29 22:15:00|7153|7149|7153.6|7149.6|7154.5|7150.5|7152.7|7148.7|225
1609280400000|2020-12-29 22:20:00|7154.1|7150.1|7150.9|7146.9|7154.1|7150.1|7150.7|7146.7|135
1609280700000|2020-12-29 22:25:00|7151.1|7147.1|7146.8|7142.8|7151.5|7147.5|7145.1|7141.1|177
1609281000000|2020-12-29 22:30:00|7146.4|7142.4|7152.8|7148.8|7152.8|7148.8|7146.2|7142.2|185
1609281300000|2020-12-29 22:35:00|7152.7|7148.7|7153.9|7149.9|7154.4|7150.4|7151.5|7147.5|146
1609281600000|2020-12-29 22:40:00|7153.8|7149.8|7148.9|7144.9|7154.3|7150.3|7144.8|7140.8|205
1609281900000|2020-12-29 22:45:00|7149|7145|7148.4|7144.4|7149.1|7145.1|7148.1|7144.1|132
1609282200000|2020-12-29 22:50:00|7148.5|7144.5|7148|7144|7149.8|7145.8|7147.2|7143.2|186
1609282500000|2020-12-29 22:55:00|7148.1|7144.1|7147|7143|7148.3|7144.3|7146.3|7142.3|201
1609282800000|2020-12-29 23:00:00|7146.9|7142.9|7153.3|7150.3|7154.5|7151.5|7146.9|7142.9|276
1609283100000|2020-12-29 23:05:00|7153.4|7150.4|7154.7|7151.7|7155.1|7152.1|7152.6|7149.6|140
1609283400000|2020-12-29 23:10:00|7155|7152|7156.1|7153.1|7156.4|7153.4|7153.9|7150.9|165
1609283700000|2020-12-29 23:15:00|7156|7153|7154|7151|7156.1|7153.1|7153.7|7150.7|160
1609284000000|2020-12-29 23:20:00|7153.9|7150.9|7155|7152|7155.1|7152.1|7153.8|7150.8|204
1609284300000|2020-12-29 23:25:00|7155.1|7152.1|7152.7|7149.7|7155.1|7152.1|7152.2|7149.2|278
1609284600000|2020-12-29 23:30:00|7152.8|7149.8|7151.1|7148.1|7153|7150|7150.7|7147.7|272
1609284900000|2020-12-29 23:35:00|7151.2|7148.2|7154|7151|7154.2|7151.2|7150.7|7147.7|274
1609285200000|2020-12-29 23:40:00|7153.4|7151.6|7152.9|7149.9|7154.1|7151.6|7152.4|7149.8|132
1609285500000|2020-12-29 23:45:00|7152.8|7149.8|7152.9|7149.9|7153.7|7150.7|7152.4|7149.7|117
1609285800000|2020-12-29 23:50:00|7153|7150|7150.2|7148.4|7153.1|7150.1|7150.2|7148.4|84
1609286100000|2020-12-29 23:55:00|7150.8|7147.8|7150.9|7147.9|7151.3|7148.3|7149.1|7146.8|85
1609286400000|2020-12-30 00:00:00|7151|7148|7151.2|7148.2|7151.8|7149.6|7147.4|7144.7|296
1609286700000|2020-12-30 00:05:00|7151.3|7148.3|7154.6|7152.8|7156|7153.6|7150.6|7148.2|207
1609287000000|2020-12-30 00:10:00|7154.7|7152.9|7154.4|7152.6|7157.9|7155.7|7154.2|7151.8|263
1609287300000|2020-12-30 00:15:00|7154.3|7152.5|7160.2|7158.4|7161.3|7158.6|7153.5|7151.5|274
1609287600000|2020-12-30 00:20:00|7160.1|7158.3|7159.2|7157.4|7160.4|7158.6|7158.7|7156.3|210
1609287900000|2020-12-30 00:25:00|7159.1|7157.3|7159.3|7157.5|7160.6|7158.8|7158.3|7156.5|260
1609288200000|2020-12-30 00:30:00|7158.5|7156.7|7158.5|7155.5|7160.1|7157.9|7157.8|7155.4|159
1609288500000|2020-12-30 00:35:00|7158.6|7155.6|7157.3|7155.5|7159.5|7157.7|7157.3|7155.5|186
1609288800000|2020-12-30 00:40:00|7157.2|7155.4|7158.4|7156.6|7159.6|7157.6|7157.2|7154.8|167
1609289100000|2020-12-30 00:45:00|7158.5|7156.7|7159.3|7157.5|7160.4|7158.5|7158.2|7156|148
1609289400000|2020-12-30 00:50:00|7159.4|7157.6|7165.7|7162.7|7167.1|7164.7|7158.3|7156.2|245
1609289700000|2020-12-30 00:55:00|7165.8|7162.8|7163.5|7160.5|7166|7163|7162.7|7160.2|207
1609290000000|2020-12-30 01:00:00|7163.4|7160.4|7161.3|7159.5|7164.4|7162.6|7161.1|7158.7|212
1609290300000|2020-12-30 01:05:00|7161.2|7159.4|7166.3|7164.5|7166.6|7164.8|7161.1|7158.7|197
1609290600000|2020-12-30 01:10:00|7166.2|7164.4|7169.4|7166.4|7170.7|7167.9|7166.2|7164.4|367
1609290900000|2020-12-30 01:15:00|7169.3|7166.3|7168.3|7166.5|7170.5|7168|7167.5|7165.7|225
1609291200000|2020-12-30 01:20:00|7168.4|7166.6|7171|7169.2|7172|7170.1|7167.6|7165.4|272
1609291500000|2020-12-30 01:25:00|7171.1|7169.3|7168.9|7167.1|7171.7|7169.9|7168.8|7167|177
1609291800000|2020-12-30 01:30:00|7169.1|7167.3|7171.1|7169.3|7171.3|7169.5|7168.8|7167|257
1609292100000|2020-12-30 01:35:00|7171.2|7169.4|7176.3|7174.5|7177|7174.8|7170.9|7169.1|321
1609292400000|2020-12-30 01:40:00|7176.4|7174.6|7176.7|7173.7|7178.9|7175.9|7175.9|7173.4|324
1609292700000|2020-12-30 01:45:00|7176.8|7173.8|7176.7|7173.7|7177.8|7175.2|7175.7|7173.3|259
1609293000000|2020-12-30 01:50:00|7176.8|7173.8|7177.1|7175.3|7177.8|7175.4|7175|7172.9|215
1609293300000|2020-12-30 01:55:00|7177.2|7175.4|7175.8|7172.8|7177.9|7175.4|7175.5|7172.7|183
1609293600000|2020-12-30 02:00:00|7175.9|7172.9|7178.1|7175.1|7178.4|7176.4|7175.5|7172.7|187
1609293900000|2020-12-30 02:05:00|7178|7175|7174.6|7172.8|7178.1|7175.5|7174.2|7172.4|258
1609294200000|2020-12-30 02:10:00|7174.7|7172.9|7173.3|7171.5|7175.6|7173.8|7173.2|7171.4|221
1609294500000|2020-12-30 02:15:00|7173.2|7171.4|7172.9|7171.1|7174.3|7172.5|7172.4|7170.6|188
1609294800000|2020-12-30 02:20:00|7173|7171.2|7173.2|7171.4|7174|7172.2|7172.8|7170.9|184
1609295100000|2020-12-30 02:25:00|7173.1|7171.3|7173.2|7171.4|7173.9|7172.1|7173|7171.2|163
1609295400000|2020-12-30 02:30:00|7173.3|7171.5|7172.8|7171|7173.9|7172.1|7172.8|7171|161
1609295700000|2020-12-30 02:35:00|7172.7|7170.9|7172.6|7170.8|7174|7172.2|7172.3|7169.9|229
1609296000000|2020-12-30 02:40:00|7172.5|7170.7|7172.8|7171|7173.6|7171.6|7172.3|7170|207
1609296300000|2020-12-30 02:45:00|7172.7|7170.9|7171.9|7170.1|7172.7|7170.9|7170.6|7168.8|234
1609296600000|2020-12-30 02:50:00|7172.1|7170.3|7174.9|7173.1|7175.1|7173.3|7171.6|7169.8|195
1609296900000|2020-12-30 02:55:00|7175|7173.2|7174.3|7172.5|7175.4|7173.6|7173.8|7171.5|213
1609297200000|2020-12-30 03:00:00|7174.4|7172.6|7173.1|7171.3|7175|7172.9|7172.3|7170|241
1609297500000|2020-12-30 03:05:00|7173.2|7171.4|7172.9|7171.1|7174.4|7172.2|7172.8|7170.7|202
1609297800000|2020-12-30 03:10:00|7173|7171.2|7172.2|7170.4|7174.2|7172.2|7171.9|7169.6|195
1609298100000|2020-12-30 03:15:00|7172|7170.2|7173|7171.2|7173.2|7171.4|7171.6|7169.7|203
1609298400000|2020-12-30 03:20:00|7173.1|7171.3|7173.5|7171.7|7173.8|7171.9|7172.8|7170.8|161
1609298700000|2020-12-30 03:25:00|7173.4|7171.6|7173.1|7171.3|7173.8|7172|7172.9|7171.1|148
1609299000000|2020-12-30 03:30:00|7173.2|7171.4|7175|7173.2|7175.5|7173.7|7172.7|7170.9|160
1609299300000|2020-12-30 03:35:00|7174.9|7173.1|7175.5|7173.7|7175.8|7174|7174.3|7172.5|126
1609299600000|2020-12-30 03:40:00|7175.4|7173.6|7177.2|7175.4|7177.5|7175.7|7175.1|7173.3|216
1609299900000|2020-12-30 03:45:00|7177.1|7175.3|7176|7174.2|7177.5|7175.7|7176|7174|198
1609300200000|2020-12-30 03:50:00|7175.9|7174.1|7174.8|7173|7175.9|7174.1|7174.2|7172|149
1609300500000|2020-12-30 03:55:00|7174.9|7173.1|7176.3|7174.5|7176.5|7174.7|7174.3|7172.1|165
1609300800000|2020-12-30 04:00:00|7176.4|7174.6|7176.8|7175|7176.8|7175|7175.8|7174|117
1609301100000|2020-12-30 04:05:00|7176.7|7174.9|7178.1|7176.3|7178.2|7176.4|7176.2|7174.4|146
1609301400000|2020-12-30 04:10:00|7178.2|7176.4|7180.2|7178.4|7180.4|7178.6|7178.1|7176.3|167
1609301700000|2020-12-30 04:15:00|7180.3|7178.5|7181|7179.2|7182.1|7180.3|7179.9|7178.1|213
1609302000000|2020-12-30 04:20:00|7181.1|7179.3|7183|7181.2|7183.7|7181.9|7180.6|7178.8|202
1609302300000|2020-12-30 04:25:00|7182.9|7181.1|7182.9|7181.1|7183.6|7181.8|7182.3|7180.5|153
1609302600000|2020-12-30 04:30:00|7183|7181.2|7185.2|7183.4|7185.2|7183.4|7182.9|7181.1|92
1609302900000|2020-12-30 04:35:00|7185.4|7183.6|7185.3|7183.5|7185.9|7184.1|7185.1|7183.3|125
1609303200000|2020-12-30 04:40:00|7185.2|7183.4|7187.8|7186|7187.9|7186.1|7185.2|7183.4|120
1609303500000|2020-12-30 04:45:00|7187.9|7186.1|7189.3|7187.5|7189.8|7188|7187.8|7186|135
1609303800000|2020-12-30 04:50:00|7189.2|7187.4|7189.3|7187.5|7189.5|7187.7|7188.1|7186.3|136
1609304100000|2020-12-30 04:55:00|7189.4|7187.6|7186.6|7184.8|7189.4|7187.6|7186.6|7184.8|138
1609304400000|2020-12-30 05:00:00|7186.8|7185|7188.1|7186.3|7188.9|7187|7186.6|7184.8|196
1609304700000|2020-12-30 05:05:00|7188.2|7186.4|7189.1|7187.3|7189.9|7188|7188.2|7186.4|151
1609305000000|2020-12-30 05:10:00|7189|7187.2|7190|7188.2|7190.2|7188.4|7188.1|7186.3|241
1609305300000|2020-12-30 05:15:00|7189.6|7187.8|7188.4|7186.6|7189.9|7188.1|7187.7|7185.9|140
1609305600000|2020-12-30 05:20:00|7188.5|7186.7|7188.1|7186.3|7188.8|7187|7187.7|7185.7|162
1609305900000|2020-12-30 05:25:00|7188.2|7186.4|7187.8|7186|7188.6|7186.8|7187.7|7185.9|171
1609306200000|2020-12-30 05:30:00|7188.1|7186.3|7188.6|7186.8|7188.8|7187|7187.8|7186|116
1609306500000|2020-12-30 05:35:00|7188.7|7186.9|7186.5|7184.7|7189.7|7187.9|7186.2|7183.9|185
1609306800000|2020-12-30 05:40:00|7186.6|7184.8|7186.5|7184.7|7187.3|7185.2|7185.6|7183.8|204
1609307100000|2020-12-30 05:45:00|7186.4|7184.6|7185.5|7183.7|7187.5|7185.5|7185.4|7183.4|214
1609307400000|2020-12-30 05:50:00|7185.2|7183.4|7186.6|7184.8|7187|7185.1|7184.5|7182.4|203
1609307700000|2020-12-30 05:55:00|7186.5|7184.7|7183.5|7181.7|7186.8|7184.9|7182.8|7181|246
1609308000000|2020-12-30 06:00:00|7183.4|7181.6|7181.1|7179.3|7184.3|7182.5|7181.1|7179.3|249
1609308300000|2020-12-30 06:05:00|7181.2|7179.4|7180.1|7178.3|7181.2|7179.4|7179.4|7177.6|237
1609308600000|2020-12-30 06:10:00|7180.2|7178.4|7181.4|7179.6|7181.6|7179.8|7179.4|7177.6|218
1609308900000|2020-12-30 06:15:00|7181.3|7179.5|7177.6|7175.8|7181.6|7179.8|7177.6|7175.8|215
1609309200000|2020-12-30 06:20:00|7177.7|7175.9|7178.7|7176.9|7178.8|7177|7176.1|7173.8|222
1609309500000|2020-12-30 06:25:00|7178.6|7176.8|7180.7|7178.9|7181.1|7179.3|7178.6|7176.8|239
1609309800000|2020-12-30 06:30:00|7180.8|7179|7183.1|7181.3|7183.3|7181.5|7180.1|7178.3|187
1609310100000|2020-12-30 06:35:00|7183|7181.2|7184|7182.2|7184.2|7182.4|7183|7181.2|144
1609310400000|2020-12-30 06:40:00|7183.9|7182.1|7185.9|7184.1|7186|7184.2|7183.8|7182|117
1609310700000|2020-12-30 06:45:00|7186|7184.2|7186|7184.2|7186.5|7184.7|7184.7|7182.9|195
1609311000000|2020-12-30 06:50:00|7186.1|7184.3|7187|7185.2|7187.7|7185.9|7184.9|7183.1|147
1609311300000|2020-12-30 06:55:00|7187.1|7185.3|7186.3|7183.3|7188.5|7186.7|7185.7|7183.3|131
1609311600000|2020-12-30 07:00:00|7185.7|7183.9|7188|7186.2|7188.3|7186.5|7185.2|7183|221
1609311900000|2020-12-30 07:05:00|7187.9|7186.1|7188.3|7186.5|7190|7188.2|7187.9|7186.1|221
1609312200000|2020-12-30 07:10:00|7188.2|7186.4|7186.4|7184.6|7188.9|7186.9|7184.8|7183|139
1609312500000|2020-12-30 07:15:00|7186.3|7184.5|7184.8|7183|7187.2|7185.4|7184.6|7182.8|155
1609312800000|2020-12-30 07:20:00|7184.7|7182.9|7186.1|7184.3|7186.2|7184.4|7183.9|7182.1|131
1609313100000|2020-12-30 07:25:00|7186.3|7184.5|7188.9|7187.1|7189.2|7187.4|7185.7|7183.9|178
1609313400000|2020-12-30 07:30:00|7189|7187.2|7184.8|7183|7189.1|7187.3|7184.7|7182.9|232
1609313700000|2020-12-30 07:35:00|7184.9|7183.1|7180.1|7178.3|7185|7183.2|7180|7178.2|239
1609314000000|2020-12-30 07:40:00|7180|7178.2|7179.6|7177.8|7181.4|7179.6|7179.3|7177.5|247
1609314300000|2020-12-30 07:45:00|7179.5|7177.7|7182.9|7181.1|7183|7181.2|7179.5|7177.7|188
1609314600000|2020-12-30 07:50:00|7183|7181.2|7181|7179.2|7184|7182.2|7180.9|7179.1|127
1609314900000|2020-12-30 07:55:00|7180.9|7179.1|7180.9|7179.1|7182.2|7180.3|7179.9|7177.8|257
1609315200000|2020-12-30 08:00:00|7181.1|7179.3|7182.8|7181|7183.5|7181.7|7180.2|7178.1|354
1609315500000|2020-12-30 08:05:00|7183|7181.2|7178|7176.2|7183.2|7181.4|7177.9|7175.8|378
1609315800000|2020-12-30 08:10:00|7178.1|7176.3|7183.7|7181.9|7184.3|7182.5|7178|7176.2|307
1609316100000|2020-12-30 08:15:00|7183.8|7182|7182|7180.2|7183.8|7182|7180.9|7179.1|237
1609316400000|2020-12-30 08:20:00|7182.5|7180.7|7177.2|7175.4|7183.4|7181.6|7176.3|7174.5|266
1609316700000|2020-12-30 08:25:00|7177.3|7175.5|7181.4|7179.6|7181.5|7179.7|7177.2|7175.4|341
1609317000000|2020-12-30 08:30:00|7181.5|7179.7|7181.9|7180.1|7183.7|7181.9|7180.4|7178.6|198
1609317300000|2020-12-30 08:35:00|7181.8|7180|7179.8|7178|7182.9|7181.1|7179.4|7177.6|199
1609317600000|2020-12-30 08:40:00|7179.7|7177.9|7181.4|7179.6|7181.8|7180|7177.4|7175.6|193
1609317900000|2020-12-30 08:45:00|7180.8|7179|7182|7180.2|7182.9|7181.1|7180.5|7178.7|221
1609318200000|2020-12-30 08:50:00|7181.9|7180.1|7179.8|7178|7182.8|7181|7179.8|7178|175
1609318500000|2020-12-30 08:55:00|7179.7|7177.9|7179.7|7177.9|7180.6|7178.8|7178.5|7176.7|243
1609318800000|2020-12-30 09:00:00|7179.6|7177.8|7179.9|7178.1|7180.5|7178.7|7177.2|7175.4|238
1609319100000|2020-12-30 09:05:00|7179.8|7178|7181.6|7179.8|7182|7180.2|7179.6|7177.8|223
1609319400000|2020-12-30 09:10:00|7181.5|7179.7|7180.9|7179.1|7183.4|7181.6|7180.8|7179|202
1609319700000|2020-12-30 09:15:00|7181|7179.2|7182.9|7181.1|7184.3|7182.5|7179.8|7178|236
1609320000000|2020-12-30 09:20:00|7183|7181.2|7182|7180.2|7184.1|7182.3|7181.9|7180.1|152
1609320300000|2020-12-30 09:25:00|7181.9|7180.1|7182.7|7180.9|7184|7182.2|7181.8|7180|180
1609320600000|2020-12-30 09:30:00|7182.6|7180.8|7181.8|7180|7182.8|7181|7180.5|7178.7|169
1609320900000|2020-12-30 09:35:00|7181.7|7179.9|7181.2|7179.4|7181.9|7180.1|7178.5|7176.7|229
1609321200000|2020-12-30 09:40:00|7181|7179.2|7183.9|7182.1|7184.6|7182.8|7180.5|7178.7|327
1609321500000|2020-12-30 09:45:00|7184|7182.2|7183.8|7182|7184.5|7182.7|7182.4|7180.6|246
1609321800000|2020-12-30 09:50:00|7183.9|7182.1|7183.3|7181.5|7185.9|7184.1|7183.1|7181.3|190
1609322100000|2020-12-30 09:55:00|7183.2|7181.4|7181.5|7179.7|7183.4|7181.6|7180.8|7179|129
1609322400000|2020-12-30 10:00:00|7181.4|7179.6|7184.9|7183.1|7184.9|7183.1|7180.8|7179|221
1609322700000|2020-12-30 10:05:00|7184.7|7182.9|7188.8|7187|7189.1|7187.3|7184.7|7182.9|151
1609323000000|2020-12-30 10:10:00|7188.9|7187.1|7188.9|7187.1|7189.6|7187.8|7186.6|7184.8|208
1609323300000|2020-12-30 10:15:00|7189|7187.2|7191.4|7189.6|7192.5|7190.7|7187.6|7185.8|231
1609323600000|2020-12-30 10:20:00|7191.5|7189.7|7192.5|7190.7|7194|7192.2|7191.5|7189.7|240
1609323900000|2020-12-30 10:25:00|7192.6|7190.8|7193.8|7192|7193.8|7192|7192.4|7190.6|139
1609324200000|2020-12-30 10:30:00|7193.7|7191.9|7194.7|7192.9|7194.7|7192.9|7192.5|7190.7|218
1609324500000|2020-12-30 10:35:00|7194.8|7193|7197.8|7196|7197.9|7196.1|7194.5|7192.7|227
1609324800000|2020-12-30 10:40:00|7197.9|7196.1|7196.5|7194.7|7198.6|7196.8|7196.5|7194.7|177
1609325100000|2020-12-30 10:45:00|7196.6|7194.8|7197.2|7195.4|7197.3|7195.5|7194.7|7192.9|210
1609325400000|2020-12-30 10:50:00|7197|7195.2|7198.1|7196.3|7198.3|7196.5|7196.7|7194.9|187
1609325700000|2020-12-30 10:55:00|7198.2|7196.4|7199.4|7197.6|7200.6|7198.8|7197.5|7195.7|276
1609326000000|2020-12-30 11:00:00|7199.3|7197.5|7199.3|7197.5|7200.6|7198.8|7198.7|7196.9|230
1609326300000|2020-12-30 11:05:00|7199.1|7197.3|7198.6|7196.8|7199.3|7197.5|7196.7|7194.9|180
1609326600000|2020-12-30 11:10:00|7198.5|7196.7|7197.8|7196|7199.5|7197.7|7197.7|7195.9|220
1609326900000|2020-12-30 11:15:00|7197.7|7195.9|7194.6|7192.8|7198.8|7197|7194.6|7192.8|271
1609327200000|2020-12-30 11:20:00|7194.5|7192.7|7191.4|7189.6|7194.7|7192.9|7191.2|7189.4|217
1609327500000|2020-12-30 11:25:00|7191.3|7189.5|7191.4|7189.6|7192.9|7191.1|7191.2|7189.4|255
1609327800000|2020-12-30 11:30:00|7191.5|7189.7|7194.3|7192.5|7194.7|7192.9|7191.3|7189.5|172
1609328100000|2020-12-30 11:35:00|7194.4|7192.6|7192|7190.2|7194.6|7192.8|7190.2|7188.4|211
1609328400000|2020-12-30 11:40:00|7192.1|7190.3|7194.2|7192.4|7194.3|7192.5|7191.2|7189.4|166
1609328700000|2020-12-30 11:45:00|7194|7192.2|7192.9|7191.1|7195.5|7193.7|7192.8|7191|187
1609329000000|2020-12-30 11:50:00|7192.7|7190.9|7196.5|7194.7|7196.5|7194.7|7192.6|7190.8|207
1609329300000|2020-12-30 11:55:00|7196.4|7194.6|7196.7|7194.9|7196.7|7194.9|7195.5|7193.7|192
1609329600000|2020-12-30 12:00:00|7196.6|7194.8|7198.4|7196.6|7198.5|7196.7|7195.2|7193.4|182
1609329900000|2020-12-30 12:05:00|7198.5|7196.7|7198.8|7197|7198.9|7197.1|7197.7|7195.9|154
1609330200000|2020-12-30 12:10:00|7198.7|7196.9|7197.9|7196.1|7199.4|7197.6|7197.8|7196|245
1609330500000|2020-12-30 12:15:00|7197.8|7196|7197.1|7195.3|7199.2|7197.4|7196.9|7195.1|192
1609330800000|2020-12-30 12:20:00|7197|7195.2|7197.7|7195.9|7198.2|7196.4|7196|7194.2|207
1609331100000|2020-12-30 12:25:00|7197.9|7196.1|7196.7|7194.9|7199.2|7197.4|7196.6|7194.8|258
1609331400000|2020-12-30 12:30:00|7196.6|7194.8|7196.8|7195|7198.3|7196.5|7196.5|7194.7|252
1609331700000|2020-12-30 12:35:00|7196.7|7194.9|7197.1|7195.3|7197.6|7195.8|7195.9|7194.1|238
1609332000000|2020-12-30 12:40:00|7197.2|7195.4|7197.5|7195.7|7197.9|7196.1|7196.5|7194.7|215
1609332300000|2020-12-30 12:45:00|7197.6|7195.8|7199.4|7197.6|7199.9|7198.1|7196.7|7194.9|285
1609332600000|2020-12-30 12:50:00|7199.5|7197.7|7197.2|7195.4|7199.5|7197.7|7195.8|7194|300
1609332900000|2020-12-30 12:55:00|7197.1|7195.3|7196.8|7195|7199.7|7197.9|7196.7|7194.9|329
1609333200000|2020-12-30 13:00:00|7196.7|7194.9|7197.1|7195.3|7197.7|7195.9|7195.7|7193.9|374
1609333500000|2020-12-30 13:05:00|7197|7195.2|7195.7|7193.9|7198.1|7196.3|7195|7193.2|381
1609333800000|2020-12-30 13:10:00|7195.6|7193.8|7195.3|7193.5|7198.3|7196.5|7194.6|7192.8|347
1609334100000|2020-12-30 13:15:00|7195.2|7193.4|7198.7|7196.9|7199.2|7197.4|7195.1|7193.3|254
1609334400000|2020-12-30 13:20:00|7199.1|7197.3|7199.8|7198|7200.2|7198.4|7198|7196.2|284
1609334700000|2020-12-30 13:25:00|7199.9|7198.1|7198.3|7196.5|7200.1|7198.3|7198.1|7196.3|300
1609335000000|2020-12-30 13:30:00|7198.5|7196.7|7196.6|7194.8|7199.1|7197.3|7195.6|7193.8|300
1609335300000|2020-12-30 13:35:00|7196.5|7194.7|7195.2|7193.4|7196.8|7195|7193.7|7191.9|326
1609335600000|2020-12-30 13:40:00|7195.4|7193.6|7195.6|7193.8|7195.8|7194|7194.4|7192.6|284
1609335900000|2020-12-30 13:45:00|7195.7|7193.9|7197.4|7195.6|7197.9|7196.1|7195.1|7193.3|318
1609336200000|2020-12-30 13:50:00|7197.3|7195.5|7197.8|7196|7198.4|7196.6|7196.5|7194.7|199
1609336500000|2020-12-30 13:55:00|7197.9|7196.1|7196.9|7195.1|7198.2|7196.4|7196.6|7194.8|272
1609336800000|2020-12-30 14:00:00|7197.4|7195.6|7200.5|7198.7|7200.6|7198.8|7195.9|7194.1|503
1609337100000|2020-12-30 14:05:00|7200.4|7198.6|7203.4|7201.6|7208.2|7206.4|7199.6|7197.8|422
1609337400000|2020-12-30 14:10:00|7203.1|7201.3|7198.5|7196.7|7205.8|7204|7198.5|7196.7|416
1609337700000|2020-12-30 14:15:00|7198.6|7196.8|7194.1|7192.3|7198.8|7197|7193.3|7191.5|419
1609338000000|2020-12-30 14:20:00|7194|7192.2|7190.1|7188.3|7194|7192.2|7188.3|7186.5|469
1609338300000|2020-12-30 14:25:00|7190.2|7188.4|7185.9|7184.1|7191.8|7190|7184.7|7182.9|337
1609338600000|2020-12-30 14:30:00|7186|7184.2|7187.5|7185.7|7192.5|7190.7|7184.9|7183.1|462
1609338900000|2020-12-30 14:35:00|7187.6|7185.8|7185.6|7183.8|7187.6|7185.8|7184.7|7182.9|377
1609339200000|2020-12-30 14:40:00|7185.7|7183.9|7185.6|7183.8|7186.1|7184.3|7183.4|7181.6|247
1609339500000|2020-12-30 14:45:00|7185.4|7183.6|7187.3|7185.5|7188.1|7186.3|7182.5|7180.7|378
1609339800000|2020-12-30 14:50:00|7187.2|7185.4|7187.8|7186|7188.8|7187|7183.8|7182|427
1609340100000|2020-12-30 14:55:00|7187.7|7185.9|7190.4|7188.6|7190.5|7188.7|7186.3|7184.5|385
1609340400000|2020-12-30 15:00:00|7190.7|7188.9|7195.3|7193.5|7196.6|7194.8|7190.2|7188.4|479
1609340700000|2020-12-30 15:05:00|7195.4|7193.6|7194.4|7192.6|7197.7|7195.9|7194.3|7192.5|416
1609341000000|2020-12-30 15:10:00|7194.5|7192.7|7192.1|7190.3|7196.3|7194.5|7191.7|7189.9|462
1609341300000|2020-12-30 15:15:00|7191.9|7190.1|7199.7|7197.9|7200.8|7199|7190.3|7188.5|538
1609341600000|2020-12-30 15:20:00|7199.6|7197.8|7199.4|7197.6|7201.3|7199.5|7198.5|7196.7|434
1609341900000|2020-12-30 15:25:00|7199.5|7197.7|7199.4|7197.6|7200.6|7198.8|7198.3|7196.5|368
1609342200000|2020-12-30 15:30:00|7199.3|7197.5|7203.6|7201.8|7204.6|7202.8|7199.3|7197.5|373
1609342500000|2020-12-30 15:35:00|7203.7|7201.9|7202.6|7200.8|7204.7|7202.9|7201.6|7199.8|386
1609342800000|2020-12-30 15:40:00|7202.5|7200.7|7202.7|7200.9|7204.4|7202.6|7201.6|7199.8|353
1609343100000|2020-12-30 15:45:00|7202.6|7200.8|7207.3|7205.5|7207.4|7205.6|7200|7198.2|381
1609343400000|2020-12-30 15:50:00|7207.4|7205.6|7201.5|7199.7|7209.7|7207.9|7201.5|7199.7|455
1609343700000|2020-12-30 15:55:00|7201.4|7199.6|7205.1|7203.3|7208.3|7206.5|7201.3|7199.5|549
1609344000000|2020-12-30 16:00:00|7205.3|7203.5|7206.1|7204.3|7207.3|7205.5|7203.7|7201.9|416
1609344300000|2020-12-30 16:05:00|7206.2|7204.4|7208.1|7206.3|7208.5|7206.7|7205.5|7203.7|369
1609344600000|2020-12-30 16:10:00|7208.2|7206.4|7205.2|7203.4|7208.2|7206.4|7205|7203.2|257
1609344900000|2020-12-30 16:15:00|7204.8|7203|7209.3|7207.5|7210.6|7208.8|7204.3|7202.5|299
1609345200000|2020-12-30 16:20:00|7209.2|7207.4|7208.4|7206.6|7209.2|7207.4|7206.3|7204.5|198
1609345500000|2020-12-30 16:25:00|7208.3|7206.5|7206.4|7204.6|7209.3|7207.5|7206.4|7204.6|211
1609345800000|2020-12-30 16:30:00|7206.5|7204.7|7205.3|7203.5|7207.7|7205.9|7204.6|7202.8|394
1609346100000|2020-12-30 16:35:00|7205.4|7203.6|7203.9|7202.1|7206.6|7204.8|7203.7|7201.9|272
1609346400000|2020-12-30 16:40:00|7203.8|7202|7205.3|7203.5|7205.6|7203.8|7203.4|7201.6|269
1609346700000|2020-12-30 16:45:00|7205.2|7203.4|7203|7201.2|7205.4|7203.6|7202.5|7200.7|220
1609347000000|2020-12-30 16:50:00|7202.9|7201.1|7206.3|7204.5|7207.7|7205.9|7202.9|7201.1|289
1609347300000|2020-12-30 16:55:00|7206.4|7204.6|7207.3|7205.5|7208.3|7206.5|7205.6|7203.8|257
1609347600000|2020-12-30 17:00:00|7207.2|7205.4|7205.4|7203.6|7207.7|7205.9|7205.2|7203.4|236
1609347900000|2020-12-30 17:05:00|7205.5|7203.7|7207.4|7205.6|7208.9|7207.1|7205.3|7203.5|189
1609348200000|2020-12-30 17:10:00|7207.6|7205.8|7205.8|7204|7208.3|7206.5|7204.2|7202.4|294
1609348500000|2020-12-30 17:15:00|7205.5|7203.7|7202.6|7200.8|7205.6|7203.8|7202.2|7200.4|277
1609348800000|2020-12-30 17:20:00|7203.2|7201.4|7205|7203.2|7205.2|7203.4|7202.2|7200.4|291
1609349100000|2020-12-30 17:25:00|7204.8|7203|7205.4|7203.6|7206.5|7204.7|7204.5|7202.7|223
1609349400000|2020-12-30 17:30:00|7205.5|7203.7|7205.2|7203.4|7207.4|7205.6|7205.1|7203.3|210
1609349700000|2020-12-30 17:35:00|7205.3|7203.5|7207.5|7205.7|7209.2|7207.4|7205.2|7203.4|221
1609350000000|2020-12-30 17:40:00|7207.4|7205.6|7207.3|7205.5|7208.2|7206.4|7206.7|7204.9|150
1609350300000|2020-12-30 17:45:00|7207.2|7205.4|7207.5|7205.7|7207.5|7205.7|7205.1|7203.3|239
1609350600000|2020-12-30 17:50:00|7207.4|7205.6|7207.5|7205.7|7208.5|7206.7|7206.4|7204.6|127
1609350900000|2020-12-30 17:55:00|7207.6|7205.8|7208.5|7206.7|7209.5|7207.7|7207.3|7205.5|145
1609351200000|2020-12-30 18:00:00|7210|7207|7208.2|7206.4|7210.4|7208|7207.5|7205.7|149
1609351500000|2020-12-30 18:05:00|7208.3|7206.5|7208.8|7207|7209.5|7207.7|7207.9|7206.1|149
1609351800000|2020-12-30 18:10:00|7208.7|7206.9|7210.3|7208.5|7210.4|7208.6|7208.7|7206.9|75
1609352100000|2020-12-30 18:15:00|7210.4|7208.6|7210.6|7208.8|7211.6|7209.8|7210.1|7208.3|121
1609352400000|2020-12-30 18:20:00|7210.5|7208.7|7209.2|7207.4|7210.6|7208.8|7208.5|7206.7|78
1609352700000|2020-12-30 18:25:00|7209.1|7207.3|7209.2|7207.4|7209.5|7207.7|7208.5|7206.7|130
1609353000000|2020-12-30 18:30:00|7209.1|7207.3|7210.4|7208.6|7211.1|7209.3|7208.9|7207.1|124
1609353300000|2020-12-30 18:35:00|7210.5|7208.7|7211.4|7209.6|7212.5|7210.7|7209.9|7208.1|93
1609353600000|2020-12-30 18:40:00|7211.3|7209.5|7210.7|7208.9|7211.5|7209.7|7209.4|7207.6|91
1609353900000|2020-12-30 18:45:00|7210.6|7208.8|7209.5|7207.7|7210.7|7208.9|7209.5|7207.7|75
1609354200000|2020-12-30 18:50:00|7209.4|7207.6|7210.5|7208.7|7210.5|7208.7|7209.4|7207.6|60
1609354500000|2020-12-30 18:55:00|7211.1|7209.3|7210.5|7208.7|7211.3|7209.5|7210.4|7208.6|106
1609354800000|2020-12-30 19:00:00|7210.4|7208.6|7211.5|7209.7|7212.3|7210.5|7210.4|7208.6|88
1609355100000|2020-12-30 19:05:00|7211.6|7209.8|7211|7209.2|7212.5|7210.7|7210.9|7209.1|107
1609355400000|2020-12-30 19:10:00|7210.9|7209.1|7209.4|7207.6|7210.9|7209.1|7209.3|7207.5|65
1609355700000|2020-12-30 19:15:00|7209.5|7207.7|7207.3|7205.5|7209.5|7207.7|7207.3|7205.5|77
1609356000000|2020-12-30 19:20:00|7207.4|7205.6|7207.4|7205.6|7208.4|7206.6|7207.2|7205.4|98
1609356300000|2020-12-30 19:25:00|7207.3|7205.5|7206.4|7204.6|7208.4|7206.6|7206.3|7204.5|107
1609356600000|2020-12-30 19:30:00|7206.5|7204.7|7205.2|7203.4|7206.5|7204.7|7205.1|7203.3|96
1609356900000|2020-12-30 19:35:00|7205.1|7203.3|7204.3|7202.5|7205.4|7203.6|7202.9|7201.1|196
1609357200000|2020-12-30 19:40:00|7204.2|7202.4|7203.1|7201.3|7204.4|7202.6|7202.1|7200.3|188
1609357500000|2020-12-30 19:45:00|7203|7201.2|7202.3|7200.5|7203.4|7201.6|7202|7200.2|86
1609357800000|2020-12-30 19:50:00|7202.4|7200.6|7202|7200.2|7202.4|7200.6|7201.2|7199.4|93
1609358100000|2020-12-30 19:55:00|7202.1|7200.3|7201.5|7199.7|7202.5|7200.7|7201.2|7199.4|184
1609358400000|2020-12-30 20:00:00|7201.4|7199.6|7200.8|7199|7203.2|7201.4|7200.3|7198.5|176
1609358700000|2020-12-30 20:05:00|7201.1|7199.3|7201.2|7199.4|7202.2|7200.4|7200.8|7199|108
1609359000000|2020-12-30 20:10:00|7201.3|7199.5|7201.5|7199.7|7201.7|7199.9|7200.3|7198.5|104
1609359300000|2020-12-30 20:15:00|7201.8|7200|7201.9|7200.1|7202.5|7200.7|7201.3|7199.5|107
1609359600000|2020-12-30 20:20:00|7202|7200.2|7202.2|7200.4|7203.4|7201.6|7201.8|7200|139
1609359900000|2020-12-30 20:25:00|7202.3|7200.5|7201.3|7199.5|7203|7201.2|7201.1|7199.3|115
1609360200000|2020-12-30 20:30:00|7201.2|7199.4|7201.3|7199.5|7201.5|7199.7|7200.3|7198.5|105
1609360500000|2020-12-30 20:35:00|7201.4|7199.6|7201.3|7199.5|7201.5|7199.7|7201.2|7199.4|43
1609360800000|2020-12-30 20:40:00|7201.2|7199.4|7202.3|7200.5|7203.2|7201.4|7201.1|7199.3|96
1609361100000|2020-12-30 20:45:00|7202.4|7200.6|7200.4|7198.6|7202.5|7200.7|7200.4|7198.6|128
1609361400000|2020-12-30 20:50:00|7201.1|7199.3|7201.2|7199.4|7201.8|7200|7200.3|7198.5|142
1609361700000|2020-12-30 20:55:00|7201.1|7199.3|7200.2|7198.4|7201.3|7199.5|7199.4|7197.6|171
1609362000000|2020-12-30 21:00:00|7200.3|7198.5|7201.2|7199.4|7201.7|7199.9|7199.2|7197.4|159
1609362300000|2020-12-30 21:05:00|7201.3|7199.5|7202.3|7200.5|7202.5|7200.7|7201.1|7199.3|95
1609362600000|2020-12-30 21:10:00|7202.4|7200.6|7201.3|7199.5|7202.4|7200.6|7200|7198.2|93
1609362900000|2020-12-30 21:15:00|7201.4|7199.6|7202.4|7200.6|7203.3|7201.5|7201.3|7199.5|110
1609363200000|2020-12-30 21:20:00|7202.3|7200.5|7202.3|7200.5|7202.7|7200.9|7202.2|7200.4|72
1609363500000|2020-12-30 21:25:00|7202.4|7200.6|7202.4|7200.6|7203.5|7201.7|7202.2|7200.4|75
1609363800000|2020-12-30 21:30:00|7202.3|7200.5|7202.2|7200.4|7202.5|7200.7|7202.2|7200.4|43
1609364100000|2020-12-30 21:35:00|7202.3|7200.5|7205.3|7203.5|7206.5|7204.7|7202.2|7200.4|143
1609364400000|2020-12-30 21:40:00|7205.4|7203.6|7205.5|7203.7|7205.6|7203.8|7204.2|7202.4|85
1609364700000|2020-12-30 21:45:00|7205.4|7203.6|7208|7205|7208|7205.8|7205.4|7203.6|102
1609365000000|2020-12-30 21:50:00|7207.9|7204.9|7207.7|7204.7|7208.2|7205.9|7206.1|7203.8|133
1609365300000|2020-12-30 21:55:00|7207.4|7204.4|7206.7|7202.7|7207.9|7204.9|7206.3|7202.7|134
1609365600000|2020-12-30 22:00:00|7206.6|7202.6|7204.4|7200.4|7207|7203|7204.4|7200.4|17
1609365900000|2020-12-30 22:05:00|7204.7|7200.7|7207.1|7203.1|7207.1|7203.1|7203.6|7199.6|137
1609366200000|2020-12-30 22:10:00|7207|7203|7205.1|7201.1|7207.7|7203.7|7204.9|7200.9|193
1609366500000|2020-12-30 22:15:00|7205.2|7201.2|7207.4|7203.4|7208.4|7204.5|7204.8|7200.8|171
1609366800000|2020-12-30 22:20:00|7207.6|7203.6|7207.6|7203.6|7208.6|7205|7206.2|7202.2|159
1609367100000|2020-12-30 22:25:00|7207.4|7203.4|7207.3|7203.3|7208.5|7205|7206.2|7202.2|187
1609367400000|2020-12-30 22:30:00|7207|7203|7207.8|7203.8|7208.2|7205|7206.6|7202.6|159
1609367700000|2020-12-30 22:35:00|7207.7|7203.7|7205.7|7201.7|7208|7204|7205.3|7201.3|191
1609368000000|2020-12-30 22:40:00|7205.8|7201.8|7206.1|7202.1|7206.2|7202.2|7205.3|7201.3|210
1609368300000|2020-12-30 22:45:00|7206|7202|7205.9|7201.9|7206.4|7202.4|7205.5|7201.5|236
1609368600000|2020-12-30 22:50:00|7206.1|7202.1|7204.6|7200.6|7206.3|7202.3|7204.3|7200.3|211
1609368900000|2020-12-30 22:55:00|7204.9|7200.9|7205.6|7202.5|7207.5|7203.5|7203.7|7199.7|257
1609369200000|2020-12-30 23:00:00|7205.7|7202.1|7211.7|7208.7|7211.9|7208.9|7205.4|7202.1|186
1609369500000|2020-12-30 23:05:00|7211.5|7208.5|7211.3|7209.5|7211.9|7209.5|7210.1|7207.9|128
1609369800000|2020-12-30 23:10:00|7211.2|7209.4|7212.2|7210.4|7213|7210.4|7210.9|7208.5|131
1609370100000|2020-12-30 23:15:00|7212.3|7210.5|7212.6|7210.8|7213.5|7211.7|7212|7210.2|166
1609370400000|2020-12-30 23:20:00|7212.7|7210.9|7212.8|7211|7213.4|7211.6|7212.3|7210.2|130
1609370700000|2020-12-30 23:25:00|7212.7|7210.9|7211.7|7209.9|7213|7211.2|7211.6|7209.8|106
1609371000000|2020-12-30 23:30:00|7211.4|7209.6|7214.2|7212.4|7214.2|7212.4|7211.1|7209.3|145
1609371300000|2020-12-30 23:35:00|7214.1|7212.3|7213.8|7212|7214.8|7213|7213.6|7211.8|123
1609371600000|2020-12-30 23:40:00|7213.9|7212.1|7214.1|7212.3|7214.9|7213.1|7213.2|7211.4|170
1609371900000|2020-12-30 23:45:00|7214.2|7212.4|7214.6|7212.8|7215.1|7213.3|7214.1|7212.3|115
1609372200000|2020-12-30 23:50:00|7214.7|7212.9|7216.3|7214.5|7216.7|7214.9|7214.2|7212.4|147
1609372500000|2020-12-30 23:55:00|7216.4|7214.6|7215.3|7213.5|7216.6|7214.8|7215.2|7213.4|96
1609372800000|2020-12-31 00:00:00|7215.2|7213.4|7214.9|7213.1|7216.1|7214.3|7213.4|7211.6|188
1609373100000|2020-12-31 00:05:00|7215|7213.2|7213.4|7211.6|7215|7213.2|7212.3|7210.5|176
1609373400000|2020-12-31 00:10:00|7213.3|7211.5|7213.7|7211.9|7214.4|7212.6|7213|7211.2|186
1609373700000|2020-12-31 00:15:00|7213.8|7212|7216.1|7214.3|7216.2|7214.4|7213.2|7211.4|171
1609374000000|2020-12-31 00:20:00|7216|7214.2|7216.2|7214.4|7216.6|7214.8|7215.3|7213.5|178
1609374300000|2020-12-31 00:25:00|7216.1|7214.3|7218.9|7217.1|7219.4|7217.6|7216.1|7214.3|193
1609374600000|2020-12-31 00:30:00|7218.8|7217|7224.8|7223|7225.5|7223.7|7218.8|7217|247
1609374900000|2020-12-31 00:35:00|7225|7223.2|7225.5|7223.7|7228.5|7226.7|7224.1|7222.3|199
1609375200000|2020-12-31 00:40:00|7225.6|7223.8|7225.5|7223.7|7226.9|7225.1|7224.7|7222.9|169
1609375500000|2020-12-31 00:45:00|7225.4|7223.6|7227.9|7226.1|7228.3|7226.5|7225.4|7223.6|207
1609375800000|2020-12-31 00:50:00|7228|7226.2|7226.2|7224.4|7228.7|7226.9|7226.2|7224.4|148
1609376100000|2020-12-31 00:55:00|7226.3|7224.5|7228.5|7225.5|7228.8|7226.5|7226.3|7224.5|123
1609376400000|2020-12-31 01:00:00|7227.8|7226|7230.2|7228.4|7230.2|7228.4|7226.4|7224.6|215
1609376700000|2020-12-31 01:05:00|7230.1|7228.3|7227.3|7225.5|7235.4|7233.6|7227.2|7225.4|342
1609377000000|2020-12-31 01:10:00|7227.5|7225.7|7228.9|7227.1|7230.2|7228.4|7227.1|7225.3|297
1609377300000|2020-12-31 01:15:00|7229|7227.2|7231.4|7229.6|7231.9|7230.1|7228.2|7226.4|169
1609377600000|2020-12-31 01:20:00|7231.5|7229.7|7229.1|7227.3|7231.5|7229.7|7228|7226.2|254
1609377900000|2020-12-31 01:25:00|7229|7227.2|7226|7224.2|7229.1|7227.3|7224.7|7222.9|218
1609378200000|2020-12-31 01:30:00|7225.9|7224.1|7228.2|7226.4|7228.5|7226.7|7225.1|7223.3|235
1609378500000|2020-12-31 01:35:00|7228.1|7226.3|7227.3|7225.5|7229.2|7227.4|7226.7|7224.9|201
1609378800000|2020-12-31 01:40:00|7227.4|7225.6|7228|7226.2|7229.3|7227.5|7227.1|7225.3|293
1609379100000|2020-12-31 01:45:00|7228.1|7226.3|7230.4|7228.6|7230.5|7228.7|7228|7226.2|313
1609379400000|2020-12-31 01:50:00|7230.5|7228.7|7231.1|7229.3|7231.6|7229.8|7229.2|7227.4|236
1609379700000|2020-12-31 01:55:00|7231|7229.2|7229|7227.2|7231.6|7229.8|7228.4|7226.6|241
1609380000000|2020-12-31 02:00:00|7229.1|7227.3|7228.3|7226.5|7229.3|7227.5|7226.9|7225.1|158
1609380300000|2020-12-31 02:05:00|7228.2|7226.4|7229.1|7227.3|7231.1|7229.3|7228.2|7226.4|194
1609380600000|2020-12-31 02:10:00|7229|7227.2|7226.8|7225|7229.6|7227.8|7226.8|7225|144
1609380900000|2020-12-31 02:15:00|7226.9|7225.1|7228.2|7226.4|7228.3|7226.5|7225.8|7224|190
1609381200000|2020-12-31 02:20:00|7228.3|7226.5|7227.4|7225.6|7228.3|7226.5|7226.9|7225.1|181
1609381500000|2020-12-31 02:25:00|7227.3|7225.5|7226.1|7224.3|7227.5|7225.7|7225.9|7224.1|166
1609381800000|2020-12-31 02:30:00|7226|7224.2|7227.1|7225.3|7227.1|7225.3|7225.8|7224|128
1609382100000|2020-12-31 02:35:00|7227|7225.2|7224.7|7222.9|7227.1|7225.3|7224.6|7222.8|128
1609382400000|2020-12-31 02:40:00|7224.8|7223|7221.1|7219.3|7224.8|7223|7219.7|7217.9|236
1609382700000|2020-12-31 02:45:00|7221.2|7219.4|7212.4|7210.6|7221.2|7219.4|7211.4|7209.6|337
1609383000000|2020-12-31 02:50:00|7212.5|7210.7|7212.9|7211.1|7213.6|7211.8|7210.6|7208.8|281
1609383300000|2020-12-31 02:55:00|7213.1|7211.3|7219|7217.2|7219.2|7217.4|7212.9|7211.1|346
1609383600000|2020-12-31 03:00:00|7218.6|7216.8|7223|7221.2|7224.2|7222.4|7217.9|7216.1|236
1609383900000|2020-12-31 03:05:00|7223.5|7221.7|7220.9|7219.1|7224.8|7223|7219.1|7217.3|302
1609384200000|2020-12-31 03:10:00|7220.6|7218.8|7219|7217.2|7222|7220.2|7218.7|7216.9|281
1609384500000|2020-12-31 03:15:00|7219.5|7217.7|7222.4|7220.6|7222.8|7221|7218.9|7217.1|281
1609384800000|2020-12-31 03:20:00|7222.5|7220.7|7219.1|7217.3|7222.5|7220.7|7219.1|7217.3|177
1609385100000|2020-12-31 03:25:00|7219.2|7217.4|7222.3|7220.5|7222.4|7220.6|7219.1|7217.3|210
1609385400000|2020-12-31 03:30:00|7222.4|7220.6|7223.8|7222|7225.7|7223.9|7220.9|7219.1|226
1609385700000|2020-12-31 03:35:00|7223.9|7222.1|7222.8|7221|7224.9|7223.1|7222.2|7220.4|182
1609386000000|2020-12-31 03:40:00|7222.7|7220.9|7221.9|7220.1|7224.1|7222.3|7221.7|7219.9|280
1609386300000|2020-12-31 03:45:00|7221.8|7220|7222.9|7221.1|7223.2|7221.4|7221.3|7219.5|221
1609386600000|2020-12-31 03:50:00|7222.8|7221|7224.3|7222.5|7225.2|7223.4|7222.4|7220.6|231
1609386900000|2020-12-31 03:55:00|7224.4|7222.6|7223.9|7222.1|7225.1|7223.3|7222.5|7220.7|231
1609387200000|2020-12-31 04:00:00|7223.7|7221.9|7221.9|7220.1|7223.8|7222|7221.9|7220.1|240
1609387500000|2020-12-31 04:05:00|7222|7220.2|7220.1|7218.3|7223.1|7221.3|7219.9|7218.1|214
1609387800000|2020-12-31 04:10:00|7220|7218.2|7222.6|7220.8|7223.1|7221.3|7219.7|7217.9|186
1609388100000|2020-12-31 04:15:00|7222.4|7220.6|7222.4|7220.6|7223.5|7221.7|7222.1|7220.3|153
1609388400000|2020-12-31 04:20:00|7222.7|7220.9|7220.8|7219|7223.2|7221.4|7220.8|7219|155
1609388700000|2020-12-31 04:25:00|7220.9|7219.1|7220.7|7218.9|7221.2|7219.4|7219.8|7218|176
1609389000000|2020-12-31 04:30:00|7220.5|7218.7|7220.3|7218.5|7221.4|7219.6|7220|7218.2|228
1609389300000|2020-12-31 04:35:00|7220.2|7218.4|7220.3|7218.5|7221.6|7219.8|7219.7|7217.9|165
1609389600000|2020-12-31 04:40:00|7220.1|7218.3|7220.3|7218.5|7221|7219.2|7218.9|7217.1|127
1609389900000|2020-12-31 04:45:00|7220.2|7218.4|7219.9|7218.1|7220.9|7219.1|7219.1|7217.3|141
1609390200000|2020-12-31 04:50:00|7220|7218.2|7221.7|7219.9|7223.1|7221.3|7219.9|7218.1|158
1609390500000|2020-12-31 04:55:00|7221.6|7219.8|7222.8|7221|7222.9|7221.1|7221.5|7219.7|129
1609390800000|2020-12-31 05:00:00|7222.7|7220.9|7221.3|7219.5|7224.1|7222.3|7220.9|7219.1|179
1609391100000|2020-12-31 05:05:00|7221.4|7219.6|7220.7|7218.9|7221.9|7220.1|7220.7|7218.9|79
1609391400000|2020-12-31 05:10:00|7220.9|7219.1|7221.1|7219.3|7221.9|7220.1|7220.2|7218.4|159
1609391700000|2020-12-31 05:15:00|7221.4|7219.6|7222.7|7220.9|7223.5|7221.7|7221.3|7219.5|151
1609392000000|2020-12-31 05:20:00|7222.6|7220.8|7224|7222.2|7224.2|7222.4|7222.6|7220.8|144
1609392300000|2020-12-31 05:25:00|7223.9|7222.1|7225.1|7223.3|7225.2|7223.4|7223.1|7221.3|185
1609392600000|2020-12-31 05:30:00|7225.2|7223.4|7227.1|7225.3|7227.5|7225.7|7224.7|7222.9|225
1609392900000|2020-12-31 05:35:00|7227.2|7225.4|7226.9|7225.1|7227.5|7225.7|7226.7|7224.9|170
1609393200000|2020-12-31 05:40:00|7227|7225.2|7225.2|7223.4|7227|7225.2|7224|7222.2|170
1609393500000|2020-12-31 05:45:00|7225.1|7223.3|7224.1|7222.3|7225.3|7223.5|7222.9|7221.1|260
1609393800000|2020-12-31 05:50:00|7224.2|7222.4|7224.5|7222.7|7225.4|7223.6|7223.7|7221.9|172
1609394100000|2020-12-31 05:55:00|7224.4|7222.6|7223.1|7221.3|7224.5|7222.7|7222.2|7220.4|204
1609394400000|2020-12-31 06:00:00|7223|7221.2|7223.5|7221.7|7225|7223.2|7222.3|7220.5|189
1609394700000|2020-12-31 06:05:00|7223.4|7221.6|7223.8|7222|7224.8|7223|7222.2|7220.4|224
1609395000000|2020-12-31 06:10:00|7223.7|7221.9|7223.3|7221.5|7224.3|7222.5|7222.1|7220.3|247
1609395300000|2020-12-31 06:15:00|7223.2|7221.4|7220.6|7218.8|7223.3|7221.5|7219.3|7217.5|238
1609395600000|2020-12-31 06:20:00|7220.7|7218.9|7221.8|7220|7222.4|7220.6|7220.1|7218.3|209
1609395900000|2020-12-31 06:25:00|7222|7220.2|7225.6|7223.8|7226.4|7224.6|7221.8|7220|275
1609396200000|2020-12-31 06:30:00|7225.2|7223.4|7225.7|7223.9|7226.2|7224.4|7224|7222.2|158
1609396500000|2020-12-31 06:35:00|7225.5|7223.7|7226.1|7224.3|7226.3|7224.5|7224.6|7222.8|145
1609396800000|2020-12-31 06:40:00|7226|7224.2|7225.2|7223.4|7226.5|7224.7|7225.1|7223.3|199
1609397100000|2020-12-31 06:45:00|7225.3|7223.5|7225|7223.2|7226.4|7224.6|7224.5|7222.7|198
1609397400000|2020-12-31 06:50:00|7224.7|7222.9|7222.7|7220.9|7224.8|7223|7222.7|7220.9|170
1609397700000|2020-12-31 06:55:00|7222.8|7221|7224.7|7222.9|7224.8|7223|7222.7|7220.9|178
1609398000000|2020-12-31 07:00:00|7224.6|7222.8|7228.1|7226.3|7229.2|7227.4|7224|7222.2|180
1609398300000|2020-12-31 07:05:00|7228|7226.2|7228|7226.2|7229.4|7227.6|7227.3|7225.5|194
1609398600000|2020-12-31 07:10:00|7228.1|7226.3|7225.2|7223.4|7228.3|7226.5|7223.4|7221.6|217
1609398900000|2020-12-31 07:15:00|7225.3|7223.5|7227.2|7225.4|7227.5|7225.7|7224|7222.2|194
1609399200000|2020-12-31 07:20:00|7227.1|7225.3|7228.6|7226.8|7229.8|7228|7226.7|7224.9|222
1609399500000|2020-12-31 07:25:00|7228.5|7226.7|7227.9|7226.1|7229.6|7227.8|7226.8|7225|216
1609399800000|2020-12-31 07:30:00|7228|7226.2|7226.3|7224.5|7228.7|7226.9|7225.4|7223.6|202
1609400100000|2020-12-31 07:35:00|7226.4|7224.6|7224|7222.2|7226.4|7224.6|7224|7222.2|221
1609400400000|2020-12-31 07:40:00|7224.1|7222.3|7224.8|7223|7225.5|7223.7|7223.3|7221.5|253
1609400700000|2020-12-31 07:45:00|7224.7|7222.9|7223.1|7221.3|7224.7|7222.9|7222.4|7220.6|191
1609401000000|2020-12-31 07:50:00|7223.2|7221.4|7225.6|7223.8|7226|7224.2|7222.2|7220.4|207
1609401300000|2020-12-31 07:55:00|7225.7|7223.9|7226.2|7224.4|7227.1|7225.3|7225|7223.2|353
1609401600000|2020-12-31 08:00:00|7225.8|7224|7228.9|7227.1|7231.3|7229.5|7224.7|7222.9|363
1609401900000|2020-12-31 08:05:00|7229|7227.2|7227.2|7225.4|7230.7|7228.9|7226.8|7225|221
1609402200000|2020-12-31 08:10:00|7227.1|7225.3|7223.1|7221.3|7227.1|7225.3|7223|7221.2|204
1609402500000|2020-12-31 08:15:00|7223.2|7221.4|7221.2|7219.4|7223.7|7221.9|7220.9|7219.1|197
1609402800000|2020-12-31 08:20:00|7221.1|7219.3|7220.7|7218.9|7221.9|7220.1|7219.5|7217.7|222
1609403100000|2020-12-31 08:25:00|7220.6|7218.8|7219.9|7218.1|7221.9|7220.1|7217.9|7216.1|206
1609403400000|2020-12-31 08:30:00|7220|7218.2|7225.8|7224|7226.5|7224.7|7220|7218.2|301
1609403700000|2020-12-31 08:35:00|7225.2|7223.4|7224.2|7222.4|7228.7|7226.9|7223.9|7222.1|335
1609404000000|2020-12-31 08:40:00|7224.3|7222.5|7221.7|7219.9|7225.2|7223.4|7221.1|7219.3|304
1609404300000|2020-12-31 08:45:00|7221.6|7219.8|7223.2|7221.4|7223.7|7221.9|7221.4|7219.6|237
1609404600000|2020-12-31 08:50:00|7223|7221.2|7224|7222.2|7225.8|7224|7222.7|7220.9|237
1609404900000|2020-12-31 08:55:00|7224.1|7222.3|7222.1|7220.3|7224.1|7222.3|7220.8|7219|239
1609405200000|2020-12-31 09:00:00|7222|7220.2|7222.2|7220.4|7222.8|7221|7221|7219.2|183
1609405500000|2020-12-31 09:05:00|7222.1|7220.3|7220|7218.2|7222.2|7220.4|7219.3|7217.5|199
1609405800000|2020-12-31 09:10:00|7220.1|7218.3|7220.2|7218.4|7220.4|7218.6|7218.1|7216.3|251
1609406100000|2020-12-31 09:15:00|7220.1|7218.3|7218.1|7216.3|7220.2|7218.4|7216|7214.2|296
1609406400000|2020-12-31 09:20:00|7217.9|7216.1|7218.1|7216.3|7218.2|7216.4|7217|7215.2|172
1609406700000|2020-12-31 09:25:00|7218|7216.2|7220.1|7218.3|7221.2|7219.4|7217.5|7215.7|202
1609407000000|2020-12-31 09:30:00|7220|7218.2|7217.2|7215.4|7221|7219.2|7217.1|7215.3|211
1609407300000|2020-12-31 09:35:00|7217.3|7215.5|7219.4|7217.6|7220|7218.2|7217.2|7215.4|226
1609407600000|2020-12-31 09:40:00|7219.3|7217.5|7218.4|7216.6|7221.8|7220|7218|7216.2|255
1609407900000|2020-12-31 09:45:00|7218.5|7216.7|7220.3|7218.5|7220.5|7218.7|7218.3|7216.5|225
1609408200000|2020-12-31 09:50:00|7220.4|7218.6|7220.2|7218.4|7222.5|7220.7|7219|7217.2|260
1609408500000|2020-12-31 09:55:00|7220.1|7218.3|7220.8|7219|7221.6|7219.8|7218.7|7216.9|426
1609408800000|2020-12-31 10:00:00|7220.4|7218.6|7220.1|7218.3|7223.1|7221.3|7218.4|7216.6|276
1609409100000|2020-12-31 10:05:00|7220.2|7218.4|7221.1|7219.3|7221.3|7219.5|7220|7218.2|168
1609409400000|2020-12-31 10:10:00|7221.2|7219.4|7225|7223.2|7225.8|7224|7221.2|7219.4|248
1609409700000|2020-12-31 10:15:00|7224.9|7223.1|7226.3|7224.5|7227.9|7226.1|7224.7|7222.9|267
1609410000000|2020-12-31 10:20:00|7226.2|7224.4|7226.4|7224.6|7227.5|7225.7|7225.3|7223.5|199
1609410300000|2020-12-31 10:25:00|7227|7225.2|7228|7226.2|7229.3|7227.5|7226.4|7224.6|254
1609410600000|2020-12-31 10:30:00|7227.8|7226|7231.3|7229.5|7231.5|7229.7|7227.2|7225.4|316
1609410900000|2020-12-31 10:35:00|7231.1|7229.3|7230.2|7228.4|7231.3|7229.5|7229.3|7227.5|267
1609411200000|2020-12-31 10:40:00|7230.1|7228.3|7230.5|7228.7|7232.2|7230.4|7230|7228.2|228
1609411500000|2020-12-31 10:45:00|7231.1|7229.3|7237.2|7235.4|7239.5|7237.7|7231|7229.2|459
1609411800000|2020-12-31 10:50:00|7237|7235.2|7236.2|7234.4|7238.5|7236.7|7236.2|7234.4|279
1609412100000|2020-12-31 10:55:00|7236.3|7234.5|7240.1|7238.3|7240.9|7239.1|7236.2|7234.4|333
1609412400000|2020-12-31 11:00:00|7240|7238.2|7237.9|7236.1|7240.8|7239|7236|7234.2|288
1609412700000|2020-12-31 11:05:00|7238|7236.2|7234.8|7233|7238.2|7236.4|7234.8|7233|313
1609413000000|2020-12-31 11:10:00|7234.9|7233.1|7234.4|7232.6|7236.4|7234.6|7233.1|7231.3|224
1609413300000|2020-12-31 11:15:00|7234.1|7232.3|7237.3|7235.5|7237.8|7236|7233.8|7232|287
1609413600000|2020-12-31 11:20:00|7237.4|7235.6|7238.1|7236.3|7238.5|7236.7|7237|7235.2|196
1609413900000|2020-12-31 11:25:00|7238.2|7236.4|7239.4|7237.6|7240.8|7239|7237.7|7235.9|224
1609414200000|2020-12-31 11:30:00|7239.2|7237.4|7238|7236.2|7239.5|7237.7|7234.7|7232.9|219
1609414500000|2020-12-31 11:35:00|7237.9|7236.1|7236.9|7235.1|7238.4|7236.6|7236.4|7234.6|261
1609414800000|2020-12-31 11:40:00|7236.8|7235|7236|7234.2|7238.2|7236.4|7235.4|7233.6|254
1609415100000|2020-12-31 11:45:00|7235.9|7234.1|7234.9|7233.1|7236.4|7234.6|7234.2|7232.4|252
1609415400000|2020-12-31 11:50:00|7234.8|7233|7236.3|7234.5|7236.8|7235|7234.6|7232.8|295
1609415700000|2020-12-31 11:55:00|7236.4|7234.6|7240.9|7239.1|7242.2|7240.4|7236.3|7234.5|292
1609416000000|2020-12-31 12:00:00|7240.8|7239|7238.5|7236.7|7240.9|7239.1|7237.2|7235.4|261
1609416300000|2020-12-31 12:05:00|7238.4|7236.6|7240.1|7238.3|7240.4|7238.6|7237.6|7235.8|196
1609416600000|2020-12-31 12:10:00|7240.2|7238.4|7237.8|7236|7241.3|7239.5|7237.3|7235.5|236
1609416900000|2020-12-31 12:15:00|7237.7|7235.9|7234.7|7232.9|7238.7|7236.9|7234.5|7232.7|248
1609417200000|2020-12-31 12:20:00|7234.6|7232.8|7230.8|7229|7234.7|7232.9|7230.8|7229|227
1609417500000|2020-12-31 12:25:00|7230.9|7229.1|7229.6|7227.8|7233.1|7231.3|7228.8|7227|273
1609417800000|2020-12-31 12:30:00|7229.5|7227.7|7228.9|7227.1|7230.3|7228.5|7228.8|7227|212
1609418100000|2020-12-31 12:35:00|7228.8|7227|7230.9|7229.1|7231.2|7229.4|7228.8|7227|140
1609418400000|2020-12-31 12:40:00|7231|7229.2|7229.2|7227.4|7231.2|7229.4|7228.3|7226.5|261
1609418700000|2020-12-31 12:45:00|7229.1|7227.3|7229.7|7227.9|7230.2|7228.4|7227.9|7226.1|254
1609419000000|2020-12-31 12:50:00|7229.8|7228|7227.5|7225.7|7230.1|7228.3|7227.3|7225.5|212
1609419300000|2020-12-31 12:55:00|7227|7225.2|7227.9|7226.1|7229.1|7227.3|7226.6|7224.8|277
1609419600000|2020-12-31 13:00:00|7228|7226.2|7227.7|7225.9|7230.1|7228.3|7227.5|7225.7|265
1609419900000|2020-12-31 13:05:00|7228|7226.2|7228.3|7226.5|7229.2|7227.4|7226.9|7225.1|232
1609420200000|2020-12-31 13:10:00|7228.2|7226.4|7226.6|7224.8|7228.7|7226.9|7225.6|7223.8|202
1609420500000|2020-12-31 13:15:00|7226.5|7224.7|7228.3|7226.5|7228.5|7226.7|7225.4|7223.6|252
1609420800000|2020-12-31 13:20:00|7228.4|7226.6|7226|7224.2|7228.6|7226.8|7224.5|7222.7|219
1609421100000|2020-12-31 13:25:00|7226.1|7224.3|7227.1|7223.1|7228.2|7224.3|7223.4|7221.3|227
1609421400000|2020-12-31 13:30:00|7227.6|7223.6|7226|7224.2|7227.6|7224.3|7222.6|7219.9|223
1609421700000|2020-12-31 13:35:00|7225.3|7223.5|7227.6|7225.8|7228.7|7226.9|7225.3|7223.5|241
1609422000000|2020-12-31 13:40:00|7227.5|7225.7|7229.5|7227.7|7230.8|7229|7226.1|7224.3|282
1609422300000|2020-12-31 13:45:00|7229.6|7227.8|7230.1|7228.3|7231.7|7229.9|7228.1|7226.3|263
1609422600000|2020-12-31 13:50:00|7230.2|7228.4|7231.8|7230|7233.2|7231.4|7230.1|7228.3|221
1609422900000|2020-12-31 13:55:00|7231.9|7230.1|7234.1|7232.3|7235.1|7233.3|7231.6|7229.8|314
1609423200000|2020-12-31 14:00:00|7234.2|7232.4|7232.7|7230.9|7235.4|7233.6|7232.3|7230.5|301
1609423500000|2020-12-31 14:05:00|7233|7231.2|7232.9|7231.1|7235.1|7233.3|7232.1|7230.3|302
1609423800000|2020-12-31 14:10:00|7233.2|7231.4|7233.9|7232.1|7234.1|7232.3|7231.8|7230|272
1609424100000|2020-12-31 14:15:00|7233.8|7232|7234.6|7232.8|7235.9|7234.1|7232.8|7231|311
1609424400000|2020-12-31 14:20:00|7234.7|7232.9|7231.9|7230.1|7236|7234.2|7231.9|7230.1|256
1609424700000|2020-12-31 14:25:00|7231.8|7230|7231.9|7230.1|7233|7231.2|7230.7|7228.9|217
1609425000000|2020-12-31 14:30:00|7231.8|7230|7230.9|7229.1|7232.2|7230.4|7230.2|7228.4|311
1609425300000|2020-12-31 14:35:00|7231|7229.2|7233.9|7232.1|7234.4|7232.6|7230.9|7229.1|353
1609425600000|2020-12-31 14:40:00|7234|7232.2|7234.9|7233.1|7235.1|7233.3|7233.3|7231.5|261
1609425900000|2020-12-31 14:45:00|7234.8|7233|7234.8|7233|7235.6|7233.8|7233.5|7231.7|257
1609426200000|2020-12-31 14:50:00|7234.6|7232.8|7231.1|7229.3|7234.8|7233|7230.2|7228.4|327
1609426500000|2020-12-31 14:55:00|7231.2|7229.4|7230|7228.2|7232.1|7230.3|7228.3|7226.5|336
1609426800000|2020-12-31 15:00:00|7229.9|7228.1|7231.7|7229.9|7232|7230.2|7228.5|7226.7|339
1609427100000|2020-12-31 15:05:00|7231.6|7229.8|7234.6|7232.8|7235.2|7233.4|7231|7229.2|348
1609427400000|2020-12-31 15:10:00|7234.7|7232.9|7231.9|7230.1|7235|7233.2|7231.4|7229.6|323
1609427700000|2020-12-31 15:15:00|7232|7230.2|7232.5|7230.7|7233|7231.2|7230|7228.2|352
1609428000000|2020-12-31 15:20:00|7232.8|7231|7235.2|7233.4|7236.2|7234.4|7232.8|7231|315
1609428300000|2020-12-31 15:25:00|7235.3|7233.5|7232|7230.2|7236.1|7234.3|7230.6|7228.8|304
1609428600000|2020-12-31 15:30:00|7231.8|7230|7226.7|7224.9|7232.2|7230.4|7226.7|7224.9|447
1609428900000|2020-12-31 15:35:00|7226.8|7225|7227.4|7225.6|7229.2|7227.4|7224.6|7222.8|446
1609429200000|2020-12-31 15:40:00|7228|7226.2|7220.8|7219|7228.5|7226.7|7219.5|7217.7|505
1609429500000|2020-12-31 15:45:00|7220.7|7218.9|7210.1|7208.3|7221.2|7219.4|7208.9|7206.4|562
1609429800000|2020-12-31 15:50:00|7210.3|7208.5|7207.1|7205.3|7214.2|7212.4|7207.1|7205.3|547
1609430100000|2020-12-31 15:55:00|7206.8|7205|7204.6|7202.8|7208.8|7207|7197.6|7195.8|624
1609430400000|2020-12-31 16:00:00|7204.5|7202.7|7199.1|7197.3|7204.7|7202.9|7198.7|7196.9|546
1609430700000|2020-12-31 16:05:00|7198.7|7196.9|7197.4|7195.6|7198.9|7197.1|7192.2|7190.4|513
1609431000000|2020-12-31 16:10:00|7197.3|7195.5|7195.8|7194|7197.3|7195.5|7193.2|7191.4|500
1609431300000|2020-12-31 16:15:00|7195.9|7194.1|7199|7197.2|7202.2|7200.4|7195.1|7193.3|306
1609431600000|2020-12-31 16:20:00|7199.1|7197.3|7197.4|7195.6|7199.3|7197.5|7196.4|7194.6|245
1609431900000|2020-12-31 16:25:00|7197.6|7195.8|7198.6|7196.8|7199.5|7197.7|7197.1|7195.3|273
1609432200000|2020-12-31 16:30:00|7198.5|7196.7|7196.6|7194.8|7201.7|7199.9|7196.3|7194.5|394
1609432500000|2020-12-31 16:35:00|7196.5|7194.7|7196.1|7194.3|7197.3|7195.5|7194.4|7192.6|275
1609432800000|2020-12-31 16:40:00|7196.2|7194.4|7195.2|7193.4|7199.4|7197.6|7195.2|7193.4|312
1609433100000|2020-12-31 16:45:00|7195.3|7193.5|7195.2|7193.4|7195.5|7193.7|7192.3|7190.5|415
1609433400000|2020-12-31 16:50:00|7195.3|7193.5|7192.3|7190.5|7195.3|7193.5|7191.2|7189.4|352
1609433700000|2020-12-31 16:55:00|7192.5|7190.7|7194.1|7192.3|7195.6|7193.8|7192.3|7190.5|269
1609434000000|2020-12-31 17:00:00|7194.2|7192.4|7196.2|7194.4|7197.7|7195.9|7193.4|7191.6|311
1609434300000|2020-12-31 17:05:00|7196.3|7194.5|7196.4|7194.6|7197.6|7195.8|7194|7192.2|334
1609434600000|2020-12-31 17:10:00|7196.2|7194.4|7199|7197.2|7199.6|7197.8|7195.9|7194.1|298
1609434900000|2020-12-31 17:15:00|7198.9|7197.1|7197.7|7195.9|7199.3|7197.5|7197|7195.2|222
1609435200000|2020-12-31 17:20:00|7197.6|7195.8|7197.3|7195.5|7198.4|7196.6|7194.2|7192.4|245
1609435500000|2020-12-31 17:25:00|7197.2|7195.4|7195.4|7193.6|7198.4|7196.6|7195.2|7193.4|171
1609435800000|2020-12-31 17:30:00|7195.3|7193.5|7191.5|7189.7|7195.3|7193.5|7190.3|7188.5|221
1609436100000|2020-12-31 17:35:00|7191.4|7189.6|7189.1|7187.3|7191.6|7189.8|7188.2|7186.4|217
1609436400000|2020-12-31 17:40:00|7188.8|7187|7188.5|7186.7|7189.5|7187.7|7188.1|7186.3|171
1609436700000|2020-12-31 17:45:00|7188.3|7186.5|7187.9|7186.1|7188.6|7186.8|7187.3|7185.5|174
1609437000000|2020-12-31 17:50:00|7187.8|7186|7191.6|7189.8|7194.8|7193|7187.1|7185.3|200
1609437300000|2020-12-31 17:55:00|7191.4|7189.6|7189.6|7185.9|7194.8|7193|7183.2|7181.4|353
1609437600000|2020-12-31 18:00:00|7189.9|7186.2|7188.1|7186.3|7197.9|7194.3|7186.5|7184.7|390
1609437900000|2020-12-31 18:05:00|7188.5|7186.7|7189.5|7187.7|7190.9|7189.1|7188.5|7186.7|156
1609438200000|2020-12-31 18:10:00|7188.3|7186.5|7191.4|7189.6|7191.4|7189.6|7187.2|7185.4|130
1609438500000|2020-12-31 18:15:00|7191.3|7189.5|7191.3|7189.5|7192.7|7190.9|7190.4|7188.6|145
1609438800000|2020-12-31 18:20:00|7191.2|7189.4|7189|7187.2|7191.2|7189.4|7188.6|7186.8|117
1609439100000|2020-12-31 18:25:00|7188.9|7187.1|7189|7187.2|7191|7189.2|7188.4|7186.6|136
1609439400000|2020-12-31 18:30:00|7188.9|7187.1|7187.8|7186|7188.9|7187.1|7187.5|7185.7|115
1609439700000|2020-12-31 18:35:00|7187.9|7186.1|7190.8|7189|7190.9|7189.1|7187.6|7185.8|131
1609440000000|2020-12-31 18:40:00|7190.9|7189.1|7190.7|7188.9|7191.3|7189.5|7189.7|7187.9|97
1609440300000|2020-12-31 18:45:00|7190.4|7188.6|7188.7|7186.9|7190.8|7189|7188.6|7186.8|105
1609440600000|2020-12-31 18:50:00|7188.8|7187|7190|7188.2|7190.8|7189|7188.4|7186.6|116
1609440900000|2020-12-31 18:55:00|7190.1|7188.3|7189.6|7187.8|7190.8|7189|7189.3|7187.5|119
1609441200000|2020-12-31 19:00:00|7189.7|7187.9|7188.8|7187|7189.7|7187.9|7186.5|7184.7|143
1609441500000|2020-12-31 19:05:00|7188.7|7186.9|7189.7|7187.9|7189.8|7188|7187.6|7185.8|124
1609441800000|2020-12-31 19:10:00|7189.5|7187.7|7190|7188.2|7190|7188.2|7188.5|7186.7|127
1609442100000|2020-12-31 19:15:00|7189.9|7188.1|7189.9|7188.1|7190.1|7188.3|7189.3|7187.5|97
1609442400000|2020-12-31 19:20:00|7189.8|7188|7190|7188.2|7190.1|7188.3|7189.3|7187.5|102
1609442700000|2020-12-31 19:25:00|7190.1|7188.3|7191.9|7190.1|7192.1|7190.3|7190|7188.2|74
1609443000000|2020-12-31 19:30:00|7192|7190.2|7193.9|7192.1|7194.2|7192.4|7191.8|7190|77
1609443300000|2020-12-31 19:35:00|7193.8|7192|7195.8|7194|7195.8|7194|7193.7|7191.9|100
1609443600000|2020-12-31 19:40:00|7195.9|7194.1|7195.9|7194.1|7196.6|7194.8|7194.4|7192.6|93
1609443900000|2020-12-31 19:45:00|7196|7194.2|7196|7194.2|7196.3|7194.5|7194.9|7193.1|130
1609444200000|2020-12-31 19:50:00|7195.9|7194.1|7195.6|7193.8|7196.1|7194.3|7193.6|7191.8|115
1609444500000|2020-12-31 19:55:00|7195.5|7193.7|7195.9|7194.1|7197.1|7195.3|7195.5|7193.7|129
1609444800000|2020-12-31 20:00:00|7195.8|7194|7196.1|7194.3|7196.1|7194.3|7194.3|7192.5|201
1609445100000|2020-12-31 20:05:00|7196.2|7194.4|7197.1|7195.3|7197.2|7195.4|7194.7|7192.9|118
1609445400000|2020-12-31 20:10:00|7196.9|7195.1|7198.1|7196.3|7198.9|7197.1|7196.9|7195.1|111
1609445700000|2020-12-31 20:15:00|7197.9|7196.1|7197.1|7195.3|7199|7197.2|7196.4|7194.6|114
1609446000000|2020-12-31 20:20:00|7197|7195.2|7200|7198.2|7200|7198.2|7196.8|7195|125
1609446300000|2020-12-31 20:25:00|7199.8|7198|7197.9|7196.1|7200.5|7198.7|7197|7195.2|123
1609446600000|2020-12-31 20:30:00|7198|7196.2|7198.9|7197.1|7199|7197.2|7197.9|7196.1|97
1609446900000|2020-12-31 20:35:00|7199|7197.2|7198|7196.2|7199.5|7197.7|7197.9|7196.1|111
1609447200000|2020-12-31 20:40:00|7198.1|7196.3|7197.9|7196.1|7199|7197.2|7197.8|7196|99
1609447500000|2020-12-31 20:45:00|7198|7196.2|7197.8|7196|7198|7196.2|7196.9|7195.1|86
1609447800000|2020-12-31 20:50:00|7197.7|7195.9|7197.1|7195.3|7199.2|7196.8|7197|7195.2|126
1609448100000|2020-12-31 20:55:00|7197|7195.2|7196.9|7195.1|7198.1|7196.3|7195.8|7194|174
1609448400000|2020-12-31 21:00:00|7196.3|7194.5|7193.8|7192|7196.6|7194.8|7192.7|7190.9|149
1609448700000|2020-12-31 21:05:00|7194.4|7192.6|7194.9|7193.1|7195.8|7193.7|7194.1|7191.7|124
1609449000000|2020-12-31 21:10:00|7195|7193.2|7196.7|7194.9|7197.1|7195.1|7193.6|7191.1|163
1609449300000|2020-12-31 21:15:00|7197.3|7194.3|7195.8|7194|7197.6|7195.1|7195.6|7193.2|102
1609449600000|2020-12-31 21:20:00|7195.6|7193.8|7194.3|7191.3|7196.5|7194|7193.8|7191.3|105
1609449900000|2020-12-31 21:25:00|7194.4|7191.4|7189.2|7186.2|7194.5|7192|7189|7186|158
1609450200000|2020-12-31 21:30:00|7189.3|7186.3|7188.9|7187.1|7190|7187.1|7187.5|7184.8|133
1609450500000|2020-12-31 21:35:00|7188.6|7186.8|7189.2|7186.2|7191|7188.4|7188.6|7185.6|143
1609450800000|2020-12-31 21:40:00|7188.8|7185.8|7189.5|7186.5|7189.7|7187|7188.2|7185.2|134
1609451100000|2020-12-31 21:45:00|7189.4|7186.4|7187.4|7184.4|7190.1|7187.1|7186.5|7183.4|154
1609451400000|2020-12-31 21:50:00|7187.3|7184.3|7186.9|7183.9|7187.5|7184.8|7186|7183|112
1609451700000|2020-12-31 21:55:00|7187|7184|7184.5|7181.5|7187.8|7184.4|7182.2|7178.2|142
1609707600000|2021-01-03 21:00:00|7197.6|7191.1|7194.6|7190.6|7197.6|7191.1|7192.4|7185.2|43
1609707900000|2021-01-03 21:05:00|7194.7|7189.3|7194.8|7187.7|7197.1|7190.6|7194.3|7187.2|30
1609708200000|2021-01-03 21:10:00|7196.7|7190.2|7196.7|7190.2|7196.7|7190.2|7194.3|7187.1|25
1609708500000|2021-01-03 21:15:00|7196.1|7189.8|7196.9|7190.4|7196.9|7190.4|7194.7|7188|29
1609708800000|2021-01-03 21:20:00|7195.4|7187.7|7195.8|7189.6|7196.9|7190.4|7194.8|7187.6|20
1609709100000|2021-01-03 21:25:00|7196.7|7190.2|7196.9|7190.4|7196.9|7190.4|7193.3|7186.2|13
1609709400000|2021-01-03 21:30:00|7193.3|7186.2|7195.1|7189.8|7196.9|7190.4|7193.1|7185.7|30
1609709700000|2021-01-03 21:35:00|7193.2|7186.1|7195|7190|7196.9|7190.4|7193.1|7186.1|14
1609710000000|2021-01-03 21:40:00|7196.7|7190.2|7196.9|7190.4|7196.9|7190.4|7192.8|7185.7|25
1609710300000|2021-01-03 21:45:00|7193.1|7186.1|7196.7|7190.2|7196.9|7190.4|7193.1|7185.7|26
1609710600000|2021-01-03 21:50:00|7196.9|7190.4|7195.2|7190|7196.9|7190.4|7192.8|7185.7|21
1609710900000|2021-01-03 21:55:00|7194.2|7189.2|7193.5|7186.6|7196.9|7190.4|7193.5|7186.6|31
1609711200000|2021-01-03 22:00:00|7197|7190|7193.8|7187.5|7197.2|7190.2|7193.2|7185.7|59
1609711500000|2021-01-03 22:05:00|7195|7188.8|7194.1|7189.3|7195|7189.4|7193.4|7187.5|65
1609711800000|2021-01-03 22:10:00|7194.2|7189.2|7194.6|7189.4|7194.8|7189.4|7193.8|7189|79
1609712100000|2021-01-03 22:15:00|7194.7|7189.3|7194.5|7189.5|7194.9|7189.7|7192.8|7188.8|80
1609712400000|2021-01-03 22:20:00|7193|7189|7193.5|7189.5|7194.6|7189.7|7192.7|7188.7|101
1609712700000|2021-01-03 22:25:00|7193.8|7189.3|7191.8|7187|7194.5|7189.5|7191.4|7186.4|136
1609713000000|2021-01-03 22:30:00|7191.7|7186.9|7192.5|7187.5|7192.6|7187.8|7191|7186.1|121
1609713300000|2021-01-03 22:35:00|7191|7186.5|7191.7|7187.7|7192.8|7187.9|7190.6|7185.9|113
1609713600000|2021-01-03 22:40:00|7191.6|7187.6|7191.8|7187.8|7192.1|7188.1|7190.4|7186.7|145
1609713900000|2021-01-03 22:45:00|7191.7|7187.7|7191|7187|7192.1|7188.1|7190.8|7186.8|72
1609714200000|2021-01-03 22:50:00|7191.1|7187.1|7191.2|7187.2|7192|7188|7190.7|7186.7|102
1609714500000|2021-01-03 22:55:00|7191.3|7187.4|7192.1|7188.1|7192.2|7188.2|7190.9|7186.9|124
1609714800000|2021-01-03 23:00:00|7191.9|7187.9|7189.8|7185.8|7192.3|7188.3|7187.8|7183.8|343
1609715100000|2021-01-03 23:05:00|7189.9|7185.9|7193|7189.7|7193.3|7190|7189.1|7185.1|314
1609715400000|2021-01-03 23:10:00|7192.9|7189.9|7192.2|7189.2|7194.1|7191.1|7191.3|7188.5|321
1609715700000|2021-01-03 23:15:00|7192.3|7189.3|7191.1|7189.3|7193.2|7191|7190.9|7188.9|206
1609716000000|2021-01-03 23:20:00|7191|7189.2|7192.8|7191|7194.1|7192.3|7191|7189.2|151
1609716300000|2021-01-03 23:25:00|7192.7|7190.9|7194.2|7192.4|7194.4|7192.6|7192.7|7190.9|168
1609716600000|2021-01-03 23:30:00|7194.1|7192.3|7197.2|7195.4|7198.2|7196.4|7193.9|7192.1|202
1609716900000|2021-01-03 23:35:00|7197.1|7195.3|7197.8|7196|7198.6|7196.8|7195.6|7193.8|193
1609717200000|2021-01-03 23:40:00|7197.9|7196.1|7198.7|7196.9|7199.1|7197.3|7197.5|7195.7|252
1609717500000|2021-01-03 23:45:00|7198.2|7196.4|7197|7195.2|7199.3|7197.5|7196.7|7194.9|265
1609717800000|2021-01-03 23:50:00|7197.1|7195.3|7195.5|7193.7|7197.3|7195.5|7193.8|7192|268
1609718100000|2021-01-03 23:55:00|7195.6|7193.8|7196.8|7195|7199|7197.2|7194.8|7193|222
1609718400000|2021-01-04 00:00:00|7196.9|7195.1|7197.9|7196.1|7198.9|7197.1|7193.4|7191.6|379
1609718700000|2021-01-04 00:05:00|7198|7196.2|7201|7199.2|7201.7|7199.9|7196.5|7194.7|415
1609719000000|2021-01-04 00:10:00|7200.9|7199.1|7197.4|7195.6|7201.1|7199.3|7196.7|7194.9|356
1609719300000|2021-01-04 00:15:00|7197.3|7195.5|7195.5|7193.7|7197.3|7195.5|7193.5|7191.7|368
1609719600000|2021-01-04 00:20:00|7195.6|7193.8|7189.5|7187.7|7195.6|7193.8|7189.2|7187.4|363
1609719900000|2021-01-04 00:25:00|7189.6|7187.8|7189.9|7188.1|7192.9|7191.1|7189.6|7187.8|274
1609720200000|2021-01-04 00:30:00|7189.8|7188|7188.7|7186.9|7190.2|7188.4|7187.7|7185.9|384
1609720500000|2021-01-04 00:35:00|7188.6|7186.8|7185.4|7183.6|7189.3|7187.5|7183.6|7181.8|374
1609720800000|2021-01-04 00:40:00|7185.5|7183.7|7182.9|7181.1|7186|7184.2|7182.7|7180.9|359
1609721100000|2021-01-04 00:45:00|7182.8|7181|7182.7|7180.9|7183.9|7182.1|7182.3|7180.5|260
1609721400000|2021-01-04 00:50:00|7182.6|7180.8|7183.6|7181.8|7185.1|7183.3|7182.1|7180.3|269
1609721700000|2021-01-04 00:55:00|7183.5|7181.7|7183.3|7181.5|7185|7183.2|7182.4|7180.6|306
1609722000000|2021-01-04 01:00:00|7183.4|7181.6|7185.9|7184.1|7186.4|7184.6|7182.6|7180.8|336
1609722300000|2021-01-04 01:05:00|7185.8|7184|7190.8|7189|7191.4|7189.6|7185.8|7184|394
1609722600000|2021-01-04 01:10:00|7190.9|7189.1|7189.6|7187.8|7191|7189.2|7188.7|7186.9|291
1609722900000|2021-01-04 01:15:00|7189.3|7187.5|7186.2|7184.4|7189.4|7187.6|7185.2|7183.4|407
1609723200000|2021-01-04 01:20:00|7186.3|7184.5|7188.3|7186.5|7188.5|7186.7|7185.2|7183.4|267
1609723500000|2021-01-04 01:25:00|7188.4|7186.6|7189.5|7187.7|7190.7|7188.9|7187.4|7185.6|354
1609723800000|2021-01-04 01:30:00|7189.6|7187.8|7185.8|7184|7191.1|7189.3|7184.2|7182.4|446
1609724100000|2021-01-04 01:35:00|7186.6|7184.8|7190.4|7188.6|7190.6|7188.8|7186.6|7184.8|332
1609724400000|2021-01-04 01:40:00|7190.3|7188.5|7195.6|7193.8|7198.7|7196.9|7189.9|7188.1|427
1609724700000|2021-01-04 01:45:00|7195.7|7193.9|7199.6|7197.8|7199.7|7197.9|7194.7|7192.5|335
1609725000000|2021-01-04 01:50:00|7199.7|7197.9|7201.7|7199.9|7202.7|7200.9|7199.7|7197.9|369
1609725300000|2021-01-04 01:55:00|7201.8|7200|7203|7201.2|7203.3|7201.5|7200.2|7198.4|388
1609725600000|2021-01-04 02:00:00|7202.8|7201|7204|7202.2|7204.8|7203|7201.3|7199.5|317
1609725900000|2021-01-04 02:05:00|7204.1|7202.3|7205.8|7204|7206.7|7204.9|7203.8|7202|381
1609726200000|2021-01-04 02:10:00|7206|7204.2|7206|7204.2|7208.9|7207.1|7204.5|7202.7|357
1609726500000|2021-01-04 02:15:00|7206.1|7204.3|7206.8|7205|7207.7|7205.9|7205.5|7203.7|380
1609726800000|2021-01-04 02:20:00|7206.6|7204.8|7202.6|7200.8|7207.9|7206.1|7202.5|7200.7|380
1609727100000|2021-01-04 02:25:00|7202.9|7201.1|7204.5|7202.7|7206|7204.2|7202.3|7200.5|353
1609727400000|2021-01-04 02:30:00|7204.6|7202.8|7205.5|7203.7|7206.8|7205|7204.3|7202.5|325
1609727700000|2021-01-04 02:35:00|7205.4|7203.6|7199.8|7198|7205.6|7203.8|7199.3|7197.5|343
1609728000000|2021-01-04 02:40:00|7199.7|7197.9|7202.2|7200.4|7202.3|7200.5|7199.3|7197.5|224
1609728300000|2021-01-04 02:45:00|7202.3|7200.5|7203.2|7201.4|7204|7202.2|7201.9|7200.1|218
1609728600000|2021-01-04 02:50:00|7203.1|7201.3|7202.7|7200.9|7204|7202.2|7201.3|7199.5|259
1609728900000|2021-01-04 02:55:00|7202.8|7201|7203.4|7201.6|7203.6|7201.8|7201|7199.2|201
1609729200000|2021-01-04 03:00:00|7203.3|7201.5|7203|7201.2|7206.4|7204.6|7203|7201.2|313
1609729500000|2021-01-04 03:05:00|7203.1|7201.3|7205.2|7203.4|7205.6|7203.8|7202.6|7200.8|299
1609729800000|2021-01-04 03:10:00|7205.3|7203.5|7205.2|7203.4|7206|7204.2|7204.2|7202.4|190
1609730100000|2021-01-04 03:15:00|7205.3|7203.5|7203.7|7201.9|7205.6|7203.8|7202.7|7200.9|239
1609730400000|2021-01-04 03:20:00|7203.8|7202|7204.9|7203.1|7206.2|7204.4|7203.5|7201.7|292
1609730700000|2021-01-04 03:25:00|7205.2|7203.4|7205.4|7203.6|7206.6|7204.8|7204.7|7202.9|261
1609731000000|2021-01-04 03:30:00|7205.3|7203.5|7206.2|7204.4|7206.4|7204.6|7204|7202.2|335
1609731300000|2021-01-04 03:35:00|7206.3|7204.5|7205.7|7203.9|7207.9|7206.1|7205.6|7203.8|272
1609731600000|2021-01-04 03:40:00|7205.8|7204|7206.3|7204.5|7206.4|7204.6|7204.6|7202.8|202
1609731900000|2021-01-04 03:45:00|7206.2|7204.4|7207.8|7206|7207.8|7206|7206|7204.2|191
1609732200000|2021-01-04 03:50:00|7207.7|7205.9|7204.7|7202.9|7208.2|7206.4|7204|7202.2|267
1609732500000|2021-01-04 03:55:00|7204.8|7203|7206.4|7204.6|7206.5|7204.7|7204.6|7202.8|227
1609732800000|2021-01-04 04:00:00|7206.5|7204.7|7206.5|7204.7|7207.3|7205.5|7205.6|7203.8|205
1609733100000|2021-01-04 04:05:00|7206.1|7204.3|7204.7|7202.9|7206.3|7204.5|7204.4|7202.6|250
1609733400000|2021-01-04 04:10:00|7204.6|7202.8|7205.6|7203.8|7205.8|7204|7204.4|7202.6|157
1609733700000|2021-01-04 04:15:00|7205.5|7203.7|7204.4|7202.6|7205.5|7203.7|7204.3|7202.5|138
1609734000000|2021-01-04 04:20:00|7204.3|7202.5|7203.5|7201.7|7205|7203.2|7203.4|7201.6|266
1609734300000|2021-01-04 04:25:00|7203.4|7201.6|7202.5|7200.7|7204.8|7203|7202.3|7200.5|258
1609734600000|2021-01-04 04:30:00|7202.6|7200.8|7196.9|7195.1|7203.6|7201.8|7196.9|7195.1|302
1609734900000|2021-01-04 04:35:00|7196.8|7195|7193.3|7191.5|7197.6|7195.8|7192.7|7190.9|267
1609735200000|2021-01-04 04:40:00|7193.4|7191.6|7192.6|7190.8|7193.7|7191.9|7191.3|7189.5|203
1609735500000|2021-01-04 04:45:00|7192.5|7190.7|7192.6|7190.8|7193.3|7191.5|7191.3|7189.5|183
1609735800000|2021-01-04 04:50:00|7192.5|7190.7|7194|7192.2|7194.2|7192.4|7192.2|7190.4|226
1609736100000|2021-01-04 04:55:00|7193.9|7192.1|7194.1|7192.3|7194.3|7192.5|7192.6|7190.8|138
1609736400000|2021-01-04 05:00:00|7194|7192.2|7193.7|7191.9|7196.3|7194.5|7193.5|7191.7|215
1609736700000|2021-01-04 05:05:00|7193.6|7191.8|7195|7193.2|7195.8|7194|7193.3|7191.5|208
1609737000000|2021-01-04 05:10:00|7194.9|7193.1|7193.8|7192|7195.2|7193.4|7193.5|7191.7|128
1609737300000|2021-01-04 05:15:00|7193.7|7191.9|7185.9|7184.1|7193.8|7192|7185.5|7183.7|305
1609737600000|2021-01-04 05:20:00|7186|7184.2|7187.4|7185.6|7188.7|7186.9|7186|7184.2|221
1609737900000|2021-01-04 05:25:00|7187.5|7185.7|7188.5|7186.7|7188.8|7187|7187.4|7185.6|190
1609738200000|2021-01-04 05:30:00|7188.6|7186.8|7188.7|7186.9|7190.1|7188.3|7188.3|7186.5|230
1609738500000|2021-01-04 05:35:00|7188.6|7186.8|7191.7|7189.9|7192.4|7190.6|7188.6|7186.8|261
1609738800000|2021-01-04 05:40:00|7191.8|7190|7191.6|7189.8|7193.5|7191.7|7191.3|7189.5|251
1609739100000|2021-01-04 05:45:00|7192|7190.2|7191.7|7189.9|7192.3|7190.5|7190.9|7189.1|223
1609739400000|2021-01-04 05:50:00|7191.8|7190|7193.9|7192.1|7194.6|7192.8|7191.6|7189.8|173
1609739700000|2021-01-04 05:55:00|7193.7|7191.9|7199.7|7197.9|7201.7|7199.9|7193.7|7191.9|369
1609740000000|2021-01-04 06:00:00|7199.8|7198|7198.5|7196.7|7202.5|7200.7|7198.5|7196.7|353
1609740300000|2021-01-04 06:05:00|7198.6|7196.8|7199.5|7197.7|7200.2|7198.4|7197.5|7195.7|277
1609740600000|2021-01-04 06:10:00|7199.6|7197.8|7197.5|7195.7|7200.7|7198.9|7196.7|7194.9|221
1609740900000|2021-01-04 06:15:00|7197.6|7195.8|7196.9|7195.1|7198.5|7196.7|7195.3|7193.5|317
1609741200000|2021-01-04 06:20:00|7197|7195.2|7199.4|7197.6|7199.9|7198.1|7196.2|7194.4|259
1609741500000|2021-01-04 06:25:00|7199.3|7197.5|7196.5|7194.7|7199.5|7197.7|7196.3|7194.5|255
1609741800000|2021-01-04 06:30:00|7196.6|7194.8|7198.6|7196.8|7199.6|7197.8|7196.3|7194.5|193
1609742100000|2021-01-04 06:35:00|7198.5|7196.7|7201.1|7199.3|7201.1|7199.3|7197.4|7195.6|157
1609742400000|2021-01-04 06:40:00|7201|7199.2|7202.6|7200.8|7203.5|7201.7|7200.2|7198.4|244
1609742700000|2021-01-04 06:45:00|7202.5|7200.7|7203.7|7201.9|7204.2|7202.4|7201.6|7199.8|256
1609743000000|2021-01-04 06:50:00|7203.8|7202|7205.7|7203.9|7206.1|7204.3|7203|7201.2|202
1609743300000|2021-01-04 06:55:00|7205.8|7204|7205.7|7203.9|7206.4|7204.6|7205.5|7203.7|143
1609743600000|2021-01-04 07:00:00|7205.8|7204|7207.7|7205.9|7207.7|7205.9|7205.4|7203.6|274
1609743900000|2021-01-04 07:05:00|7207.6|7205.8|7211.8|7210|7212.4|7210.6|7206.7|7204.9|211
1609744200000|2021-01-04 07:10:00|7211.7|7209.9|7212.2|7210.4|7213.6|7211.8|7211.6|7209.8|195
1609744500000|2021-01-04 07:15:00|7212.1|7210.3|7216.6|7214.8|7218.4|7216.6|7212.1|7210.3|275
1609744800000|2021-01-04 07:20:00|7216.7|7214.9|7211.5|7209.7|7216.7|7214.9|7210.2|7208.4|282
1609745100000|2021-01-04 07:25:00|7211.4|7209.6|7213.6|7211.8|7214.5|7212.7|7209|7207.2|225
1609745400000|2021-01-04 07:30:00|7213.5|7211.7|7215.7|7213.9|7217|7215.2|7213.1|7211.3|238
1609745700000|2021-01-04 07:35:00|7215.6|7213.8|7215.9|7214.1|7216.9|7215.1|7213.4|7211.6|257
1609746000000|2021-01-04 07:40:00|7216|7214.2|7218.8|7217|7219|7217.2|7216|7214.2|279
1609746300000|2021-01-04 07:45:00|7218.9|7217.1|7212.8|7211|7218.9|7217.1|7212.5|7210.7|317
1609746600000|2021-01-04 07:50:00|7212.6|7210.8|7207.3|7205.5|7212.7|7210.9|7206.1|7204.3|300
1609746900000|2021-01-04 07:55:00|7207.2|7205.4|7210.5|7208.7|7210.9|7209.1|7206.3|7204.5|338
1609747200000|2021-01-04 08:00:00|7210.6|7208.8|7212.6|7210.8|7212.8|7211|7208.7|7206.9|363
1609747500000|2021-01-04 08:05:00|7212.7|7210.9|7209.5|7207.7|7214.8|7213|7209.3|7207.5|374
1609747800000|2021-01-04 08:10:00|7209.6|7207.8|7208.4|7206.6|7211.2|7209.4|7207.3|7205.5|295
1609748100000|2021-01-04 08:15:00|7208.2|7206.4|7213.6|7211.8|7214.5|7212.7|7207.7|7205.9|391
1609748400000|2021-01-04 08:20:00|7213.7|7211.9|7211.6|7209.8|7214.7|7212.9|7211.4|7209.6|413
1609748700000|2021-01-04 08:25:00|7211.5|7209.7|7214.6|7212.8|7215.7|7213.9|7211.2|7209.4|322
1609749000000|2021-01-04 08:30:00|7214.5|7212.7|7217.7|7215.9|7218.6|7216.8|7213.7|7211.9|378
1609749300000|2021-01-04 08:35:00|7218|7216.2|7218.5|7216.7|7219.2|7217.4|7216.5|7214.7|298
1609749600000|2021-01-04 08:40:00|7218.6|7216.8|7224.6|7222.8|7224.6|7222.8|7218.3|7216.5|320
1609749900000|2021-01-04 08:45:00|7224.5|7222.7|7224.8|7223|7226.1|7224.3|7223.5|7221.7|289
1609750200000|2021-01-04 08:50:00|7224.9|7223.1|7225.8|7224|7226.7|7224.9|7223.8|7222|198
1609750500000|2021-01-04 08:55:00|7225.9|7224.1|7226.5|7224.7|7226.9|7225.1|7223.4|7221.6|211
1609750800000|2021-01-04 09:00:00|7226.4|7224.6|7226.6|7224.8|7228.3|7226.5|7225.3|7223.5|241
1609751100000|2021-01-04 09:05:00|7226.5|7224.7|7223.6|7221.8|7226.6|7224.8|7223.3|7221.5|292
1609751400000|2021-01-04 09:10:00|7223.2|7221.4|7224.2|7222.4|7225.4|7223.6|7222.7|7220.9|233
1609751700000|2021-01-04 09:15:00|7224.1|7222.3|7226.6|7224.8|7228.5|7226.7|7224.1|7222.3|256
1609752000000|2021-01-04 09:20:00|7226.7|7224.9|7227.5|7225.7|7230.1|7228.3|7226.7|7224.9|278
1609752300000|2021-01-04 09:25:00|7227.7|7225.9|7228.4|7226.6|7228.5|7226.7|7227.2|7225.4|119
1609752600000|2021-01-04 09:30:00|7228.5|7226.7|7229.4|7227.6|7229.5|7227.7|7228.2|7226.4|183
1609752900000|2021-01-04 09:35:00|7229.3|7227.5|7228.5|7226.7|7230.5|7228.7|7227.8|7226|208
1609753200000|2021-01-04 09:40:00|7228.7|7226.9|7229.9|7228.1|7230.3|7228.5|7228.5|7226.7|255
1609753500000|2021-01-04 09:45:00|7230.1|7228.3|7223.1|7221.3|7230.2|7228.4|7222.5|7220.7|330
1609753800000|2021-01-04 09:50:00|7223.3|7221.5|7219.6|7217.8|7223.3|7221.5|7219.1|7217.3|282
1609754100000|2021-01-04 09:55:00|7219.5|7217.7|7220.4|7218.6|7221.3|7219.5|7219.5|7217.7|206
1609754400000|2021-01-04 10:00:00|7220.7|7218.9|7224|7222.2|7225.1|7223.3|7220.4|7218.6|322
1609754700000|2021-01-04 10:05:00|7223.9|7222.1|7227|7225.2|7227.8|7226|7222|7220.2|296
1609755000000|2021-01-04 10:10:00|7227.1|7225.3|7227.9|7226.1|7228.2|7226.4|7226.3|7224.5|219
1609755300000|2021-01-04 10:15:00|7228.2|7226.4|7225.5|7223.7|7228.5|7226.7|7225|7223.2|286
1609755600000|2021-01-04 10:20:00|7225.6|7223.8|7227.4|7225.6|7228.1|7226.3|7225.6|7223.8|247
1609755900000|2021-01-04 10:25:00|7227.3|7225.5|7228.2|7226.4|7228.4|7226.6|7226.8|7225|236
1609756200000|2021-01-04 10:30:00|7228.3|7226.5|7228.8|7227|7230.6|7228.8|7228.1|7226.3|245
1609756500000|2021-01-04 10:35:00|7228.9|7227.1|7228.6|7226.8|7229.9|7228.1|7227.6|7225.8|236
1609756800000|2021-01-04 10:40:00|7228.3|7226.5|7230.3|7228.5|7230.8|7229|7227.6|7225.8|313
1609757100000|2021-01-04 10:45:00|7230.4|7228.6|7230.6|7228.8|7231.7|7229.9|7228.1|7226.3|285
1609757400000|2021-01-04 10:50:00|7230.5|7228.7|7229.3|7227.5|7230.5|7228.7|7228.2|7226.4|266
1609757700000|2021-01-04 10:55:00|7229.2|7227.4|7226.2|7224.4|7229.9|7228.1|7225.7|7223.9|248
1609758000000|2021-01-04 11:00:00|7226.1|7224.3|7228.5|7226.7|7229.5|7227.7|7225.5|7223.7|252
1609758300000|2021-01-04 11:05:00|7229|7227.2|7225|7223.2|7229.7|7227.9|7225|7223.2|201
1609758600000|2021-01-04 11:10:00|7225.1|7223.3|7224|7222.2|7225.8|7224|7223.9|7222.1|154
1609758900000|2021-01-04 11:15:00|7224.1|7222.3|7223.7|7221.9|7225.2|7223.4|7223.3|7221.5|192
1609759200000|2021-01-04 11:20:00|7223.6|7221.8|7223|7221.2|7223.7|7221.9|7222.5|7220.7|230
1609759500000|2021-01-04 11:25:00|7223.1|7221.3|7222.7|7220.9|7223.2|7221.4|7221.8|7220|189
1609759800000|2021-01-04 11:30:00|7222.9|7221.1|7220.1|7218.3|7223.3|7221.5|7219.5|7217.7|212
1609760100000|2021-01-04 11:35:00|7220|7218.2|7219.8|7218|7221.6|7219.8|7219.7|7217.9|263
1609760400000|2021-01-04 11:40:00|7219.7|7217.9|7218|7216.2|7220.3|7218.5|7217.9|7216.1|229
1609760700000|2021-01-04 11:45:00|7217.9|7216.1|7216.8|7215|7218.3|7216.5|7216.1|7214.3|264
1609761000000|2021-01-04 11:50:00|7216.9|7215.1|7216.8|7215|7218.4|7216.6|7216.7|7214.9|154
1609761300000|2021-01-04 11:55:00|7216.9|7215.1|7213|7211.2|7217.7|7215.9|7212.8|7211|299
1609761600000|2021-01-04 12:00:00|7212.9|7211.1|7210.3|7208.5|7213.6|7211.8|7210.3|7208.5|303
1609761900000|2021-01-04 12:05:00|7210.4|7208.6|7206.8|7205|7210.8|7209|7204.9|7203.1|278
1609762200000|2021-01-04 12:10:00|7206.7|7204.9|7206.9|7205.1|7207.3|7205.5|7204.9|7203.1|243
1609762500000|2021-01-04 12:15:00|7207|7205.2|7210.4|7208.6|7210.4|7208.6|7206.4|7204.6|246
1609762800000|2021-01-04 12:20:00|7210.3|7208.5|7211.9|7210.1|7212.1|7210.3|7208.5|7206.7|289
1609763100000|2021-01-04 12:25:00|7212|7210.2|7214.9|7213.1|7215.1|7213.3|7211.9|7210.1|177
1609763400000|2021-01-04 12:30:00|7215|7213.2|7213|7211.2|7215.3|7213.5|7212.3|7210.5|250
1609763700000|2021-01-04 12:35:00|7212.9|7211.1|7204.6|7202.8|7213.2|7211.4|7204.6|7202.8|328
1609764000000|2021-01-04 12:40:00|7204.7|7202.9|7206.2|7204.4|7208.2|7206.4|7204.4|7202.6|243
1609764300000|2021-01-04 12:45:00|7206.3|7204.5|7203.2|7201.4|7206.3|7204.5|7202.3|7200.5|237
1609764600000|2021-01-04 12:50:00|7203.1|7201.3|7205.7|7203.9|7206.8|7205|7203.1|7201.3|217
1609764900000|2021-01-04 12:55:00|7205.8|7204|7206.6|7204.8|7207.2|7205.4|7204.3|7202.5|298
1609765200000|2021-01-04 13:00:00|7206.7|7204.9|7205.3|7203.5|7208.3|7206.5|7205.2|7203.4|289
1609765500000|2021-01-04 13:05:00|7205.2|7203.4|7202.3|7200.5|7205.3|7203.5|7201.6|7199.8|346
1609765800000|2021-01-04 13:10:00|7202.5|7200.7|7206.8|7205|7208.3|7206.5|7202.4|7200.6|386
1609766100000|2021-01-04 13:15:00|7206.9|7205.1|7206.4|7204.6|7208.3|7206.5|7203.3|7201.5|439
1609766400000|2021-01-04 13:20:00|7206.8|7205|7203.2|7201.4|7208.3|7206.5|7203.2|7201.4|367
1609766700000|2021-01-04 13:25:00|7203.3|7201.5|7205.3|7203.5|7206.4|7204.6|7202.8|7201|349
1609767000000|2021-01-04 13:30:00|7205.4|7203.6|7210.5|7208.7|7210.9|7209.1|7205.4|7203.6|363
1609767300000|2021-01-04 13:35:00|7210.4|7208.6|7212|7210.2|7213.5|7211.7|7209.7|7207.9|428
1609767600000|2021-01-04 13:40:00|7211.9|7210.1|7216.4|7214.6|7216.4|7214.6|7211.4|7209.6|372
1609767900000|2021-01-04 13:45:00|7216.3|7214.5|7214.8|7213|7218|7216.2|7214.5|7212.7|402
1609768200000|2021-01-04 13:50:00|7214.9|7213.1|7212.7|7210.9|7215.2|7213.4|7211.1|7209.3|390
1609768500000|2021-01-04 13:55:00|7212.6|7210.8|7213.9|7212.1|7214.1|7212.3|7210.6|7208.8|313
1609768800000|2021-01-04 14:00:00|7213.8|7212|7213.8|7212|7218.4|7216.6|7212.8|7211|461
1609769100000|2021-01-04 14:05:00|7213.6|7211.8|7213.2|7211.4|7214.2|7212.4|7211|7209.2|413
1609769400000|2021-01-04 14:10:00|7213.3|7211.5|7211.7|7209.9|7213.3|7211.5|7208.8|7207|458
1609769700000|2021-01-04 14:15:00|7211.8|7210|7207.8|7206|7211.8|7210|7205.5|7203.7|473
1609770000000|2021-01-04 14:20:00|7207.9|7206.1|7211.1|7209.3|7211.7|7209.9|7206.8|7205|427
1609770300000|2021-01-04 14:25:00|7211.3|7209.5|7213|7211.2|7213.6|7211.8|7210.9|7209.1|435
1609770600000|2021-01-04 14:30:00|7213.1|7211.3|7207.7|7205.9|7214.5|7212.7|7206.2|7204.4|573
1609770900000|2021-01-04 14:35:00|7207.4|7205.6|7202.7|7200.9|7207.9|7206.1|7201.6|7199.8|611
1609771200000|2021-01-04 14:40:00|7202.6|7200.8|7203.3|7201.5|7204.6|7202.8|7200.9|7199.1|362
1609771500000|2021-01-04 14:45:00|7203.2|7201.4|7204.6|7202.8|7206.4|7204.6|7202.1|7200.3|503
1609771800000|2021-01-04 14:50:00|7204.7|7202.9|7201.2|7199.4|7207.1|7205.3|7198.5|7196.7|653
1609772100000|2021-01-04 14:55:00|7201.1|7199.3|7199.4|7197.6|7202.4|7200.6|7197.7|7195.9|592
1609772400000|2021-01-04 15:00:00|7199.6|7197.8|7196.6|7194.8|7201.2|7199.4|7195.3|7193.5|542
1609772700000|2021-01-04 15:05:00|7196.5|7194.7|7192.3|7190.5|7198.3|7196.5|7191.2|7189.4|575
1609773000000|2021-01-04 15:10:00|7192.2|7190.4|7194.9|7193.1|7195.6|7193.8|7191.2|7189.4|504
1609773300000|2021-01-04 15:15:00|7194.5|7192.7|7194.2|7192.4|7195.7|7193.9|7192.4|7190.6|444
1609773600000|2021-01-04 15:20:00|7194|7192.2|7187.5|7185.7|7194.3|7192.5|7187.3|7185.5|585
1609773900000|2021-01-04 15:25:00|7187.7|7185.9|7185.6|7183.8|7190.2|7188.4|7185.1|7183.3|490
1609774200000|2021-01-04 15:30:00|7185.5|7183.7|7188.2|7186.4|7188.2|7186.4|7182.5|7180.7|518
1609774500000|2021-01-04 15:35:00|7188.1|7186.3|7186.4|7184.6|7188.2|7186.4|7183.5|7181.7|480
1609774800000|2021-01-04 15:40:00|7186.3|7184.5|7189.4|7187.6|7191.7|7189.9|7186.1|7184.3|498
1609775100000|2021-01-04 15:45:00|7189.3|7187.5|7188.1|7186.3|7189.3|7187.5|7183.4|7181.6|607
1609775400000|2021-01-04 15:50:00|7188.2|7186.4|7189.1|7187.3|7189.2|7187.4|7185.5|7183.7|493
1609775700000|2021-01-04 15:55:00|7189.2|7187.4|7191.4|7189.6|7191.7|7189.9|7188.1|7186.3|496
1609776000000|2021-01-04 16:00:00|7191.3|7189.5|7184.8|7183|7191.3|7189.5|7183.1|7181.3|568
1609776300000|2021-01-04 16:05:00|7184.9|7183.1|7182.1|7180.3|7186.8|7185|7181.4|7179.6|558
1609776600000|2021-01-04 16:10:00|7182.2|7180.4|7187.6|7185.8|7188.4|7186.6|7180.4|7178.6|484
1609776900000|2021-01-04 16:15:00|7187.5|7185.7|7187.5|7185.7|7188.2|7186.4|7184.7|7182.9|420
1609777200000|2021-01-04 16:20:00|7187.8|7186|7186.4|7184.6|7191.3|7189.5|7185.6|7183.8|378
1609777500000|2021-01-04 16:25:00|7186.3|7184.5|7186.3|7184.5|7188.3|7186.5|7185.4|7183.6|371
1609777800000|2021-01-04 16:30:00|7186.2|7184.4|7187.7|7185.9|7189.4|7187.6|7185.4|7183.6|496
1609778100000|2021-01-04 16:35:00|7188|7186.2|7183.2|7181.4|7188.1|7186.3|7183.2|7181.4|505
1609778400000|2021-01-04 16:40:00|7182.9|7181.1|7182.4|7180.6|7184.4|7182.6|7181.9|7180.1|447
1609778700000|2021-01-04 16:45:00|7182.5|7180.7|7178.6|7176.8|7183.2|7181.4|7178.4|7176.6|391
1609779000000|2021-01-04 16:50:00|7178.5|7176.7|7172.3|7170.5|7180.2|7178.4|7172.2|7170.4|487
1609779300000|2021-01-04 16:55:00|7172.2|7170.4|7162.5|7160.7|7172.3|7170.5|7161.9|7160.1|564
1609779600000|2021-01-04 17:00:00|7162.3|7160.5|7164.3|7162.5|7167.5|7165.7|7162.3|7160.5|545
1609779900000|2021-01-04 17:05:00|7163.9|7162.1|7164.6|7162.8|7166.4|7164.6|7162.5|7160.7|468
1609780200000|2021-01-04 17:10:00|7164.7|7162.9|7161.4|7159.6|7165.3|7163.5|7160.6|7158.8|490
1609780500000|2021-01-04 17:15:00|7161.5|7159.7|7157.9|7156.1|7161.5|7159.7|7153.9|7152.1|639
1609780800000|2021-01-04 17:20:00|7157.7|7155.9|7159.9|7158.1|7160.9|7159.1|7156.3|7154.5|596
1609781100000|2021-01-04 17:25:00|7159.8|7158|7162.8|7161|7163.4|7161.6|7159.6|7157.8|450
1609781400000|2021-01-04 17:30:00|7162.7|7160.9|7160.9|7159.1|7162.7|7160.9|7158.2|7156.4|504
1609781700000|2021-01-04 17:35:00|7160.8|7159|7159.8|7158|7162.2|7160.4|7157.1|7155|510
1609782000000|2021-01-04 17:40:00|7159.7|7157.9|7160.9|7159.1|7161.6|7159.8|7157.5|7155.7|559
1609782300000|2021-01-04 17:45:00|7160.8|7159|7157.7|7155.9|7160.8|7159|7154.7|7152.9|538
1609782600000|2021-01-04 17:50:00|7157.9|7156.1|7162.2|7160.4|7162.4|7160.6|7156.8|7155|412
1609782900000|2021-01-04 17:55:00|7162.1|7160.3|7165|7163.2|7165.7|7163.9|7162.1|7160.3|428
1609783200000|2021-01-04 18:00:00|7165.1|7163.3|7167.4|7165.6|7167.6|7165.8|7164.8|7163|255
1609783500000|2021-01-04 18:05:00|7167.5|7165.7|7168|7166.2|7168.5|7166.7|7165.9|7164.1|290
1609783800000|2021-01-04 18:10:00|7167.9|7166.1|7171.1|7169.3|7171.3|7169.5|7167.7|7165.9|280
1609784100000|2021-01-04 18:15:00|7171.2|7169.4|7172.3|7170.5|7173.2|7171.4|7170.6|7168.8|230
1609784400000|2021-01-04 18:20:00|7172.2|7170.4|7174.2|7172.4|7174.4|7172.6|7171.6|7169.8|202
1609784700000|2021-01-04 18:25:00|7174.3|7172.5|7172.8|7171|7176.2|7174.4|7172.3|7170.5|244
1609785000000|2021-01-04 18:30:00|7172.7|7170.9|7172.3|7170.5|7173.5|7171.7|7172.2|7170.4|225
1609785300000|2021-01-04 18:35:00|7172.4|7170.6|7175.9|7174.1|7176.2|7174.4|7172.4|7170.6|266
1609785600000|2021-01-04 18:40:00|7175.8|7174|7174.9|7173.1|7176.5|7174.7|7174.2|7172.4|249
1609785900000|2021-01-04 18:45:00|7175.1|7173.3|7175.4|7173.6|7176.5|7174.7|7174.9|7173.1|195
1609786200000|2021-01-04 18:50:00|7175.5|7173.7|7177.3|7175.5|7178.1|7176.3|7175.4|7173.6|175
1609786500000|2021-01-04 18:55:00|7177.4|7175.6|7180.8|7177.8|7181.2|7178.8|7177.3|7175.5|256
1609786800000|2021-01-04 19:00:00|7180.7|7177.7|7180.4|7178.6|7180.9|7178.6|7178.4|7175.9|218
1609787100000|2021-01-04 19:05:00|7180.5|7178.7|7174.8|7171.8|7181|7178.7|7174.8|7171.8|265
1609787400000|2021-01-04 19:10:00|7174.9|7171.9|7179.2|7176.2|7179.4|7176.6|7174.6|7171.8|238
1609787700000|2021-01-04 19:15:00|7179.3|7176.3|7179.2|7177.4|7180.4|7178.3|7178.2|7176|271
1609788000000|2021-01-04 19:20:00|7178.6|7176.8|7181|7179.2|7181.9|7179.5|7178.5|7176.4|232
1609788300000|2021-01-04 19:25:00|7180.9|7179.1|7180.4|7177.4|7181.2|7179.1|7178.7|7176.1|191
1609788600000|2021-01-04 19:30:00|7179.3|7177.5|7179.2|7177.4|7180.7|7178.3|7178.5|7176.3|252
1609788900000|2021-01-04 19:35:00|7179.1|7177.3|7179.1|7177.3|7180.8|7178.5|7177.6|7175.8|210
1609789200000|2021-01-04 19:40:00|7179|7177.2|7179.1|7177.3|7179.6|7177.8|7178|7176.2|156
1609789500000|2021-01-04 19:45:00|7178.8|7177|7175.1|7173.3|7179.2|7177.4|7175.1|7172.9|278
1609789800000|2021-01-04 19:50:00|7175.2|7173.4|7176.3|7174.5|7177.2|7175.4|7174.2|7172.1|236
1609790100000|2021-01-04 19:55:00|7176.4|7174.6|7183.9|7182.1|7184|7182.2|7175.6|7173.8|316
1609790400000|2021-01-04 20:00:00|7184|7182.2|7178.3|7176.5|7184.1|7182.3|7178.1|7175.9|318
1609790700000|2021-01-04 20:05:00|7178.2|7176.4|7176.4|7174.6|7179.7|7177.9|7176.2|7174.4|278
1609791000000|2021-01-04 20:10:00|7176.3|7174.5|7181|7179.2|7182|7180.2|7176.3|7174.5|326
1609791300000|2021-01-04 20:15:00|7180.9|7179.1|7180.9|7179.1|7181.6|7179.8|7179.3|7177.5|235
1609791600000|2021-01-04 20:20:00|7180.8|7179|7180.1|7178.3|7181.8|7180|7179.6|7177.7|207
1609791900000|2021-01-04 20:25:00|7180|7178.2|7179|7177.2|7182.7|7180.4|7178.6|7176.8|232
1609792200000|2021-01-04 20:30:00|7179.1|7177.3|7175.2|7173.4|7179.1|7177.3|7173.8|7171.5|296
1609792500000|2021-01-04 20:35:00|7175.1|7173.3|7176.2|7174.4|7176.7|7174.9|7174.2|7172|170
1609792800000|2021-01-04 20:40:00|7176.3|7174.5|7175.7|7173.9|7177.9|7176|7175.3|7173.5|186
1609793100000|2021-01-04 20:45:00|7176|7174.2|7175.6|7173.8|7177.1|7175.3|7174.5|7172.7|192
1609793400000|2021-01-04 20:50:00|7176|7174.2|7175|7173.2|7176.6|7174.7|7174.9|7173.1|199
1609793700000|2021-01-04 20:55:00|7175.1|7173.3|7179.2|7177.4|7179.2|7177.4|7174.1|7172.3|234
1609794000000|2021-01-04 21:00:00|7179.1|7177.3|7175.5|7173.7|7179.7|7177.9|7175.5|7173.7|210
1609794300000|2021-01-04 21:05:00|7176|7174.2|7176.2|7174.4|7177.5|7175.7|7176|7173.7|129
1609794600000|2021-01-04 21:10:00|7176.3|7174.5|7179|7177.2|7179.6|7177.8|7176.2|7174.4|175
1609794900000|2021-01-04 21:15:00|7178.9|7177.1|7177.2|7175.4|7179|7177.2|7177.1|7175.3|87
1609795200000|2021-01-04 21:20:00|7177.1|7175.3|7177.1|7175.3|7179|7177.2|7177|7175.2|95
1609795500000|2021-01-04 21:25:00|7177|7175.2|7174.8|7173|7177|7175.2|7174.8|7172.6|106
1609795800000|2021-01-04 21:30:00|7174.9|7173.1|7177|7174|7177.6|7175.4|7173.9|7172.1|152
1609796100000|2021-01-04 21:35:00|7177.1|7174.1|7176|7174.2|7177.7|7175.3|7175.3|7173.1|123
1609796400000|2021-01-04 21:40:00|7176.6|7173.6|7175.2|7173.4|7177.2|7175|7174.2|7171.9|130
1609796700000|2021-01-04 21:45:00|7175.7|7172.7|7175.6|7172.6|7175.8|7173.3|7174.8|7171.8|118
1609797000000|2021-01-04 21:50:00|7175|7173.2|7176.5|7173.5|7176.8|7174.3|7174.9|7172.5|84
1609797300000|2021-01-04 21:55:00|7176.6|7173.6|7177.4|7173.4|7179.3|7175.5|7175.9|7172.9|160
1609797600000|2021-01-04 22:00:00|7177.5|7173.5|7172.3|7168.3|7178.4|7174.6|7172.3|7168.3|41
1609797900000|2021-01-04 22:05:00|7173.9|7169.9|7177|7173|7177.7|7173.7|7170.4|7166.4|309
1609798200000|2021-01-04 22:10:00|7177.2|7173.2|7173.9|7170.7|7177.3|7173.3|7172.7|7168.7|218
1609798500000|2021-01-04 22:15:00|7173.8|7170.6|7177|7173|7178.9|7174.9|7173.8|7170.2|219
1609798800000|2021-01-04 22:20:00|7177.1|7173.1|7177|7173|7177.4|7173.4|7176.8|7172.8|112
1609799100000|2021-01-04 22:25:00|7177.1|7173.1|7177.1|7173.1|7177.7|7174|7176.7|7172.7|115
1609799400000|2021-01-04 22:30:00|7177.2|7173.2|7176.4|7172.4|7177.4|7173.4|7175.5|7171.5|192
1609799700000|2021-01-04 22:35:00|7176.5|7172.5|7177.5|7173.5|7178.7|7174.7|7175.9|7171.9|206
1609800000000|2021-01-04 22:40:00|7177.7|7173.7|7176.5|7172.5|7180.4|7176.4|7176.5|7172.5|256
1609800300000|2021-01-04 22:45:00|7176.7|7172.7|7177.5|7173.5|7177.9|7173.9|7176.3|7172.3|267
1609800600000|2021-01-04 22:50:00|7177.4|7173.4|7177.6|7173.6|7178|7174.3|7177.2|7173.3|241
1609800900000|2021-01-04 22:55:00|7177.5|7173.5|7173.4|7169.4|7177.5|7173.7|7173|7169|265
1609801200000|2021-01-04 23:00:00|7173.5|7169.5|7170.4|7167.4|7176|7172.3|7169.6|7166.2|399
1609801500000|2021-01-04 23:05:00|7170.5|7167.5|7171.8|7168.8|7172.3|7169.3|7169.8|7166.8|180
1609801800000|2021-01-04 23:10:00|7171.9|7168.9|7175.7|7172.7|7176.1|7173.1|7171.7|7168.7|203
1609802100000|2021-01-04 23:15:00|7175.8|7172.8|7174.3|7171.3|7177.4|7174.4|7174.3|7171.3|206
1609802400000|2021-01-04 23:20:00|7174.4|7171.4|7175.9|7172.9|7176.2|7173.2|7174.4|7171.4|223
1609802700000|2021-01-04 23:25:00|7175.7|7172.7|7172.7|7169.7|7175.9|7172.9|7172|7169.4|218
1609803000000|2021-01-04 23:30:00|7172.9|7169.9|7176.2|7173.2|7177.2|7174.6|7172.8|7169.8|278
1609803300000|2021-01-04 23:35:00|7176.3|7173.3|7173.8|7172|7176.9|7173.9|7173.3|7171.1|253
1609803600000|2021-01-04 23:40:00|7174|7172.2|7175.4|7173.6|7176.7|7174.6|7173.2|7171.1|242
1609803900000|2021-01-04 23:45:00|7175.3|7173.5|7177.9|7174.9|7179|7176.6|7175.3|7173.2|266
1609804200000|2021-01-04 23:50:00|7177.8|7174.8|7177.3|7174.3|7178.3|7175.7|7176.1|7173.8|246
1609804500000|2021-01-04 23:55:00|7177.2|7174.2|7179.7|7176.7|7180|7177.5|7177|7174.2|242
1609804800000|2021-01-05 00:00:00|7179.9|7176.9|7175.2|7173.4|7180.1|7177.8|7175.2|7173.3|371
1609805100000|2021-01-05 00:05:00|7175.3|7173.5|7176.2|7174.4|7176.5|7174.5|7173.9|7172|345
1609805400000|2021-01-05 00:10:00|7176.3|7174.5|7175.2|7173.4|7177.2|7175.3|7174.5|7172.7|279
1609805700000|2021-01-05 00:15:00|7175.3|7173.5|7176.4|7174.6|7177.4|7175.1|7174.3|7172.5|344
1609806000000|2021-01-05 00:20:00|7176.3|7174.5|7175.3|7173.5|7177.6|7175.8|7175.1|7173.3|247
1609806300000|2021-01-05 00:25:00|7175.2|7173.4|7178.6|7176.8|7179.3|7177.5|7175.1|7173.3|270
1609806600000|2021-01-05 00:30:00|7178.9|7177.1|7181.4|7179.6|7181.7|7179.9|7178.7|7176.1|285
1609806900000|2021-01-05 00:35:00|7181.3|7179.5|7179.9|7178.1|7181.3|7179.5|7178.3|7176.1|256
1609807200000|2021-01-05 00:40:00|7179.8|7178|7178.2|7176.4|7180.7|7178.9|7178.2|7176|209
1609807500000|2021-01-05 00:45:00|7178.3|7176.5|7179.2|7177.4|7179.4|7177.6|7177|7175|193
1609807800000|2021-01-05 00:50:00|7179.1|7177.3|7175|7173.2|7181.2|7179.4|7175|7172.7|391
1609808100000|2021-01-05 00:55:00|7174.9|7173.1|7175.3|7173.5|7178|7175.5|7173.6|7171.8|289
1609808400000|2021-01-05 01:00:00|7175.8|7174|7176|7174.2|7178.1|7176|7174|7172.2|385
1609808700000|2021-01-05 01:05:00|7175.9|7174.1|7179.3|7177.5|7180.3|7178.1|7174.4|7172.6|322
1609809000000|2021-01-05 01:10:00|7179.2|7177.4|7179.5|7177.7|7181.4|7178.8|7178.1|7175.9|362
1609809300000|2021-01-05 01:15:00|7179.6|7177.8|7180|7178.2|7182.5|7180.5|7177.6|7175.8|378
1609809600000|2021-01-05 01:20:00|7179.9|7178.1|7181.1|7179.3|7182.4|7180.3|7179.5|7177.7|272
1609809900000|2021-01-05 01:25:00|7181.2|7179.4|7182.1|7180.3|7182.5|7180.3|7180|7177.8|296
1609810200000|2021-01-05 01:30:00|7181.8|7180|7181.9|7178.9|7182.4|7180.6|7179.2|7176.8|322
1609810500000|2021-01-05 01:35:00|7182|7179|7179.2|7177.4|7182|7179.5|7179.1|7177.2|279
1609810800000|2021-01-05 01:40:00|7179.3|7177.5|7181.3|7179.5|7181.9|7179.6|7179.2|7177.2|263
1609811100000|2021-01-05 01:45:00|7181.2|7179.4|7180.8|7177.8|7181.3|7179.5|7179.1|7176.7|278
1609811400000|2021-01-05 01:50:00|7180.3|7178.5|7179.8|7176.8|7182.3|7180|7179.1|7176.7|272
1609811700000|2021-01-05 01:55:00|7179.3|7177.5|7179|7176|7180.4|7178.1|7177.3|7175.5|264
1609812000000|2021-01-05 02:00:00|7178.9|7177.1|7179.8|7178|7181.4|7179.5|7178.9|7176.9|234
1609812300000|2021-01-05 02:05:00|7179.7|7177.9|7180.7|7178.9|7181.6|7179.2|7179.3|7176.9|234
1609812600000|2021-01-05 02:10:00|7180.6|7178.8|7187.3|7185.5|7187.9|7185.5|7180.2|7178|316
1609812900000|2021-01-05 02:15:00|7187.4|7185.6|7188.1|7186.3|7189.2|7186.7|7185.9|7184.1|244
1609813200000|2021-01-05 02:20:00|7188|7186.2|7187.3|7185.5|7188.3|7186.5|7185.6|7183.3|238
1609813500000|2021-01-05 02:25:00|7187.2|7185.4|7192.3|7190.5|7192.5|7190.5|7187.2|7184.9|337
1609813800000|2021-01-05 02:30:00|7193.2|7191.4|7192.4|7190.6|7196.3|7193.8|7192.1|7189.7|305
1609814100000|2021-01-05 02:35:00|7193.1|7190.1|7200.5|7198.7|7201|7198.7|7192.3|7189.9|275
1609814400000|2021-01-05 02:40:00|7200.6|7198.8|7197.9|7196.1|7200.6|7198.8|7194.4|7192.1|308
1609814700000|2021-01-05 02:45:00|7198|7196.2|7196.7|7194.9|7199|7197.2|7196.3|7193.9|373
1609815000000|2021-01-05 02:50:00|7196.8|7195|7198.5|7196.7|7201.7|7199.4|7196.8|7195|301
1609815300000|2021-01-05 02:55:00|7198.4|7196.6|7202.1|7200.3|7202.8|7200.8|7198.3|7196.5|277
1609815600000|2021-01-05 03:00:00|7203|7200|7201.8|7200|7203.5|7201.5|7201.3|7199.1|296
1609815900000|2021-01-05 03:05:00|7201.9|7200.1|7203.4|7201.6|7205.1|7202.6|7200.4|7198.6|253
1609816200000|2021-01-05 03:10:00|7203.3|7201.5|7207.7|7205.9|7209.6|7207.8|7202.3|7199.9|399
1609816500000|2021-01-05 03:15:00|7207.8|7206|7211.1|7209.3|7211.8|7210|7207.5|7205.3|306
1609816800000|2021-01-05 03:20:00|7211|7209.2|7207.9|7206.1|7212.5|7210.7|7207.4|7205.1|297
1609817100000|2021-01-05 03:25:00|7207.8|7206|7211.6|7209.8|7211.8|7210|7207.1|7205.3|268
1609817400000|2021-01-05 03:30:00|7211.5|7209.7|7213.8|7212|7214.3|7212.5|7211.3|7209.5|296
1609817700000|2021-01-05 03:35:00|7213.6|7211.8|7212.2|7210.4|7214.3|7212.5|7212.1|7210.3|232
1609818000000|2021-01-05 03:40:00|7211.8|7210|7212.3|7210.5|7212.4|7210.6|7210.2|7208.4|283
1609818300000|2021-01-05 03:45:00|7212.4|7210.6|7207.1|7205.3|7212.4|7210.6|7206.2|7204.4|308
1609818600000|2021-01-05 03:50:00|7207.2|7205.4|7209.7|7207.9|7209.8|7208|7206|7204.2|411
1609818900000|2021-01-05 03:55:00|7209.8|7208|7210.4|7208.6|7211.7|7209.9|7209.2|7207.4|381
1609819200000|2021-01-05 04:00:00|7210.5|7208.7|7212.5|7210.7|7212.5|7210.7|7209.7|7207.9|276
1609819500000|2021-01-05 04:05:00|7212.3|7210.5|7210.4|7208.6|7214|7212.2|7209.5|7207.7|416
1609819800000|2021-01-05 04:10:00|7210.5|7208.7|7207.3|7205.5|7210.8|7209|7206.7|7204.9|434
1609820100000|2021-01-05 04:15:00|7207.4|7205.6|7204.4|7202.6|7208.7|7206.1|7203.2|7201.4|390
1609820400000|2021-01-05 04:20:00|7204.6|7202.8|7205.2|7203.4|7205.7|7203.8|7203.5|7201.7|354
1609820700000|2021-01-05 04:25:00|7205.3|7203.5|7205.6|7203.8|7208.7|7206.9|7204.3|7202.5|356
1609821000000|2021-01-05 04:30:00|7205.8|7204|7209.3|7207.5|7211.3|7209.5|7205.5|7203.7|315
1609821300000|2021-01-05 04:35:00|7209.2|7207.4|7210.3|7208.5|7211.5|7209.7|7208.5|7206.7|278
1609821600000|2021-01-05 04:40:00|7210.4|7208.6|7208.9|7207.1|7210.4|7208.6|7207.8|7206|211
1609821900000|2021-01-05 04:45:00|7209|7207.2|7210.2|7208.4|7211.1|7209|7208.2|7206.4|262
1609822200000|2021-01-05 04:50:00|7210.1|7208.3|7210.3|7208.5|7211.8|7210|7209.8|7208|210
1609822500000|2021-01-05 04:55:00|7210.4|7208.6|7209.4|7207.6|7211.2|7209.4|7208.5|7206.7|226
1609822800000|2021-01-05 05:00:00|7209.3|7207.5|7212.2|7210.4|7213.2|7211.4|7209.2|7207.4|250
1609823100000|2021-01-05 05:05:00|7212.1|7210.3|7213.6|7211.8|7215.1|7213.3|7211.4|7209.1|284
1609823400000|2021-01-05 05:10:00|7213.7|7211.9|7216.6|7214.8|7216.6|7214.8|7213.3|7211.5|288
1609823700000|2021-01-05 05:15:00|7216.5|7214.7|7218|7216.2|7219.1|7217.3|7214.6|7212.8|322
1609824000000|2021-01-05 05:20:00|7217.9|7216.1|7218.3|7216.5|7219.3|7217.1|7217.3|7215.2|348
1609824300000|2021-01-05 05:25:00|7218.2|7216.4|7217.4|7215.6|7219.4|7217.6|7217.3|7215.5|312
1609824600000|2021-01-05 05:30:00|7217.3|7215.5|7216.1|7214.3|7218.2|7215.8|7214.9|7213.1|320
1609824900000|2021-01-05 05:35:00|7216.2|7214.4|7215.2|7213.4|7216.7|7214.9|7214.7|7212.9|290
1609825200000|2021-01-05 05:40:00|7215.1|7213.3|7214.2|7212.4|7215.6|7213.8|7213.5|7211.6|345
1609825500000|2021-01-05 05:45:00|7214.1|7212.3|7215.9|7214.1|7216.4|7214.6|7213.8|7212|227
1609825800000|2021-01-05 05:50:00|7216|7214.2|7218.6|7216.8|7218.8|7217|7216|7214.2|262
1609826100000|2021-01-05 05:55:00|7218.8|7217|7218.2|7216.4|7221.1|7219.3|7218|7216.2|309
1609826400000|2021-01-05 06:00:00|7218.3|7216.5|7213.9|7212.1|7219.9|7218.1|7213.8|7212|418
1609826700000|2021-01-05 06:05:00|7214|7212.2|7211|7209.2|7215.2|7213.4|7210.8|7208.3|285
1609827000000|2021-01-05 06:10:00|7211.1|7209.3|7212.2|7210.4|7212.3|7210.5|7209.8|7207.6|391
1609827300000|2021-01-05 06:15:00|7212|7210.2|7213.2|7211.4|7213.5|7211.7|7210.3|7208.5|293
1609827600000|2021-01-05 06:20:00|7213.3|7211.5|7215.2|7213.4|7215.4|7213.6|7212.8|7210.6|237
1609827900000|2021-01-05 06:25:00|7215.3|7213.5|7213.1|7211.3|7216.6|7214.8|7212.7|7210.9|223
1609828200000|2021-01-05 06:30:00|7214|7212.2|7214.1|7212.3|7214.8|7213|7212.6|7210.8|257
1609828500000|2021-01-05 06:35:00|7213.7|7211.9|7214.2|7212.4|7214.7|7212.9|7213.1|7210.9|291
1609828800000|2021-01-05 06:40:00|7214.3|7212.5|7217.1|7215.3|7218.7|7216.9|7214.1|7212.3|384
1609829100000|2021-01-05 06:45:00|7217.2|7215.4|7218|7216.2|7218.8|7217|7217|7215.2|383
1609829400000|2021-01-05 06:50:00|7217.9|7216.1|7217.6|7215.8|7220.4|7218.6|7216.5|7214.7|420
1609829700000|2021-01-05 06:55:00|7217.3|7215.5|7217.7|7214.7|7219.1|7217.3|7215.5|7213.7|377
1609830000000|2021-01-05 07:00:00|7216.5|7215.2|7212.2|7210.4|7217.9|7215.9|7212.1|7210.3|258
1609830300000|2021-01-05 07:05:00|7212.3|7210.5|7207.3|7205.5|7213.1|7211.3|7207|7204.7|336
1609830600000|2021-01-05 07:10:00|7207.4|7205.6|7209.5|7207.7|7211.8|7210|7206.9|7205.1|358
1609830900000|2021-01-05 07:15:00|7209.4|7207.6|7219.3|7216.3|7220.5|7217.7|7208.9|7207.1|359
1609831200000|2021-01-05 07:20:00|7218.9|7215.9|7219.1|7217.3|7220.8|7219|7215.2|7212.6|375
1609831500000|2021-01-05 07:25:00|7219|7217.2|7223.2|7220.2|7223.3|7221.1|7219|7216.7|244
1609831800000|2021-01-05 07:30:00|7222.7|7220.9|7220|7218.2|7223.4|7221.3|7219|7216.8|317
1609832100000|2021-01-05 07:35:00|7219.9|7218.1|7219.1|7217.3|7220|7218.2|7217.6|7215.8|304
1609832400000|2021-01-05 07:40:00|7219.2|7217.4|7216.5|7214.7|7220.3|7218.2|7216.5|7214.7|274
1609832700000|2021-01-05 07:45:00|7216.8|7215|7211.6|7209.8|7217.6|7215.3|7211.6|7209.8|421
1609833000000|2021-01-05 07:50:00|7211.7|7209.9|7207.9|7206.1|7212.7|7210.9|7207.8|7206|455
1609833300000|2021-01-05 07:55:00|7207.8|7206|7207.5|7205.7|7208.4|7206.3|7201.4|7199.6|468
1609833600000|2021-01-05 08:00:00|7207.3|7205.5|7214.2|7212.4|7214.6|7212.6|7207.3|7205.5|482
1609833900000|2021-01-05 08:05:00|7214.1|7212.3|7217.5|7215.7|7218.3|7216.5|7213|7211.2|488
1609834200000|2021-01-05 08:10:00|7217.6|7215.8|7216.1|7214.3|7218.3|7216.5|7213.4|7211.6|372
1609834500000|2021-01-05 08:15:00|7216.2|7214.4|7221.3|7219.5|7222.3|7220.5|7213.9|7212.1|442
1609834800000|2021-01-05 08:20:00|7221.8|7220|7219.8|7218|7222.5|7220.7|7218.3|7216.5|404
1609835100000|2021-01-05 08:25:00|7219.9|7218.1|7218.9|7217.1|7220.6|7218.8|7217.2|7215.4|416
1609835400000|2021-01-05 08:30:00|7219|7217.2|7219.3|7217.5|7221.3|7219.5|7218.2|7216.2|382
1609835700000|2021-01-05 08:35:00|7219.2|7217.4|7212.1|7210.3|7219.3|7217.5|7211.5|7209.7|290
1609836000000|2021-01-05 08:40:00|7212.2|7210.4|7215|7213.2|7217.5|7215.7|7212.1|7210.3|391
1609836300000|2021-01-05 08:45:00|7215.2|7213.4|7212.1|7210.3|7215.4|7213.6|7210.4|7208.6|374
1609836600000|2021-01-05 08:50:00|7212|7210.2|7212.3|7210.5|7212.7|7210.9|7209.2|7207.4|260
1609836900000|2021-01-05 08:55:00|7212.2|7210.4|7217.7|7215.9|7218.1|7216.3|7212|7210.2|215
1609837200000|2021-01-05 09:00:00|7217.8|7216|7221|7219.2|7221.5|7219.7|7215.4|7213.6|348
1609837500000|2021-01-05 09:05:00|7220.9|7219.1|7223|7221.2|7227.2|7225.4|7219.9|7218.1|394
1609837800000|2021-01-05 09:10:00|7223.1|7221.3|7227.3|7225.5|7227.3|7225.5|7223|7221.2|309
1609838100000|2021-01-05 09:15:00|7227.2|7225.4|7227.2|7225.4|7228|7226.2|7224.9|7223.1|239
1609838400000|2021-01-05 09:20:00|7226.8|7225|7228.8|7227|7229|7227.2|7224.3|7222.5|223
1609838700000|2021-01-05 09:25:00|7228.7|7226.9|7227.7|7225.9|7229.3|7227.5|7227.3|7225.5|301
1609839000000|2021-01-05 09:30:00|7227.3|7225.5|7222|7220.2|7227.8|7226|7220.6|7218.8|309
1609839300000|2021-01-05 09:35:00|7221.9|7220.1|7219.3|7217.5|7222|7220.2|7217.9|7216.1|283
1609839600000|2021-01-05 09:40:00|7218.9|7217.1|7220.8|7219|7223.4|7221.5|7218.7|7216.9|342
1609839900000|2021-01-05 09:45:00|7220.7|7218.9|7221.3|7219.5|7222|7220.2|7219.7|7217.9|290
1609840200000|2021-01-05 09:50:00|7221.4|7219.6|7221|7219.2|7222.1|7220.3|7219.9|7218.1|173
1609840500000|2021-01-05 09:55:00|7221.1|7219.3|7213.4|7211.6|7221.4|7219.6|7212.6|7210.8|327
1609840800000|2021-01-05 10:00:00|7213.2|7211.4|7211.6|7209.8|7214.3|7212.5|7211.2|7209.4|289
1609841100000|2021-01-05 10:05:00|7211.7|7209.9|7215.5|7213.7|7215.5|7213.7|7209.9|7208.1|252
1609841400000|2021-01-05 10:10:00|7215.7|7213.9|7214.1|7212.3|7216.2|7214.4|7213.8|7212|211
1609841700000|2021-01-05 10:15:00|7214.2|7212.4|7214.8|7213|7214.9|7213.1|7212.9|7211.1|280
1609842000000|2021-01-05 10:20:00|7214.9|7213.1|7215.5|7213.7|7218.1|7216.3|7213.8|7212|285
1609842300000|2021-01-05 10:25:00|7215.6|7213.8|7217.7|7215.9|7219.1|7217.3|7215.1|7213.3|241
1609842600000|2021-01-05 10:30:00|7217.8|7216|7217.1|7215.3|7218.2|7216.4|7215.6|7213.8|232
1609842900000|2021-01-05 10:35:00|7217.2|7215.4|7218.4|7216.6|7219.3|7217.5|7216|7214.2|224
1609843200000|2021-01-05 10:40:00|7218.1|7216.3|7216|7214.2|7218.4|7216.6|7214.9|7213.1|231
1609843500000|2021-01-05 10:45:00|7216.2|7214.4|7212.5|7210.7|7216.2|7214.4|7212.2|7210.4|228
1609843800000|2021-01-05 10:50:00|7212.4|7210.6|7213|7211.2|7214.2|7212.4|7212.2|7210.4|188
1609844100000|2021-01-05 10:55:00|7213.1|7211.3|7213|7211.2|7215.4|7213.6|7212.6|7210.8|214
1609844400000|2021-01-05 11:00:00|7212.8|7211|7216.1|7214.3|7216.3|7214.5|7212|7210.2|290
1609844700000|2021-01-05 11:05:00|7216|7214.2|7217.1|7215.3|7217.9|7216.1|7215.4|7213.6|203
1609845000000|2021-01-05 11:10:00|7217.3|7215.5|7215.4|7213.6|7218.5|7216.7|7215.2|7213|260
1609845300000|2021-01-05 11:15:00|7215.3|7213.5|7209.6|7207.8|7216.6|7214.8|7209|7207.2|364
1609845600000|2021-01-05 11:20:00|7209.7|7207.9|7211.2|7209.4|7211.9|7210.1|7209.7|7207.9|226
1609845900000|2021-01-05 11:25:00|7211.3|7209.5|7213.8|7212|7215.8|7214|7211.3|7209.5|224
1609846200000|2021-01-05 11:30:00|7213.9|7212.1|7215.3|7213.5|7215.3|7213.5|7212.8|7211|276
1609846500000|2021-01-05 11:35:00|7215.2|7213.4|7210.1|7208.3|7215.8|7214|7210|7208.2|297
1609846800000|2021-01-05 11:40:00|7210|7208.2|7209.1|7207.3|7210.8|7209|7208.7|7206.9|263
1609847100000|2021-01-05 11:45:00|7209.2|7207.4|7206.7|7204.9|7210.2|7208.4|7206|7204.2|249
1609847400000|2021-01-05 11:50:00|7206.6|7204.8|7205.3|7203.5|7207.6|7205.8|7204.9|7203.1|244
1609847700000|2021-01-05 11:55:00|7205|7203.2|7204.4|7202.6|7206|7204.2|7203.9|7202.1|301
1609848000000|2021-01-05 12:00:00|7204.3|7202.5|7206.3|7204.5|7206.4|7204.6|7201.1|7199.3|288
1609848300000|2021-01-05 12:05:00|7206.4|7204.6|7202.4|7200.6|7206.4|7204.6|7201.6|7199.8|312
1609848600000|2021-01-05 12:10:00|7202.3|7200.5|7202.6|7200.8|7203.8|7202|7201.5|7199.7|266
1609848900000|2021-01-05 12:15:00|7202.5|7200.7|7198.6|7196.8|7202.5|7200.7|7198.4|7196.6|277
1609849200000|2021-01-05 12:20:00|7198.7|7196.9|7197.3|7195.5|7200.3|7198.5|7195|7193.2|317
1609849500000|2021-01-05 12:25:00|7197.7|7195.9|7194.9|7193.1|7197.7|7195.9|7192.7|7190.9|311
1609849800000|2021-01-05 12:30:00|7194.7|7192.9|7198.4|7196.6|7198.5|7196.7|7194|7192.2|364
1609850100000|2021-01-05 12:35:00|7198.3|7196.5|7198.9|7197.1|7201.4|7199.6|7197.4|7195.6|385
1609850400000|2021-01-05 12:40:00|7198.6|7196.8|7200.2|7198.4|7201.3|7199.3|7197|7195.2|394
1609850700000|2021-01-05 12:45:00|7200.3|7198.5|7200|7198.2|7201.4|7199.6|7197|7195.2|340
1609851000000|2021-01-05 12:50:00|7200.1|7198.3|7204.1|7202.3|7205.8|7203.5|7200|7198.2|382
1609851300000|2021-01-05 12:55:00|7204.2|7202.4|7206.2|7204.4|7206.3|7204.5|7202.7|7200.9|328
1609851600000|2021-01-05 13:00:00|7206.1|7204.3|7206.6|7204.8|7209.8|7208|7205|7203.2|450
1609851900000|2021-01-05 13:05:00|7206.5|7204.7|7206.1|7204.3|7207.6|7205.8|7202.1|7200.3|400
1609852200000|2021-01-05 13:10:00|7206|7204.2|7203.3|7201.5|7207|7205.2|7202.7|7200.9|442
1609852500000|2021-01-05 13:15:00|7203.2|7201.4|7204.1|7202.3|7204.1|7202.3|7201.5|7199.7|351
1609852800000|2021-01-05 13:20:00|7204|7202.2|7201|7199.2|7204|7202.2|7200.2|7198.4|326
1609853100000|2021-01-05 13:25:00|7201.1|7199.3|7197.9|7196.1|7202.2|7200.4|7196.2|7194.2|446
1609853400000|2021-01-05 13:30:00|7198.3|7196.5|7194.8|7193|7199.9|7198.1|7193.8|7192|573
1609853700000|2021-01-05 13:35:00|7194.7|7192.9|7197.9|7196.1|7198.5|7196.7|7194.6|7192.8|410
1609854000000|2021-01-05 13:40:00|7198|7196.2|7197.2|7195.4|7199.3|7197.5|7196.5|7194.6|327
1609854300000|2021-01-05 13:45:00|7197.1|7195.3|7196|7194.2|7198.8|7197|7195.3|7193.5|436
1609854600000|2021-01-05 13:50:00|7195.9|7194.1|7195.7|7193.9|7198.2|7196.4|7195.2|7193.4|501
1609854900000|2021-01-05 13:55:00|7195.6|7193.8|7193.1|7191.3|7196.3|7194.5|7192.8|7190.4|480
1609855200000|2021-01-05 14:00:00|7193.9|7190.9|7198.4|7196.6|7198.7|7196.9|7191.6|7189.8|536
1609855500000|2021-01-05 14:05:00|7198.3|7196.5|7197.8|7196|7199.9|7197.6|7196.8|7194.7|475
1609855800000|2021-01-05 14:10:00|7197.6|7195.8|7200.4|7198.6|7200.5|7198.7|7196.6|7194.5|444
1609856100000|2021-01-05 14:15:00|7200.5|7198.7|7203.1|7201.3|7203.2|7201.4|7199.2|7196.9|429
1609856400000|2021-01-05 14:20:00|7203.3|7201.5|7201.9|7200.1|7203.8|7202|7199.8|7198|482
1609856700000|2021-01-05 14:25:00|7202|7200.2|7204.5|7201.5|7205.6|7203.8|7201.4|7199.1|386
1609857000000|2021-01-05 14:30:00|7204|7202.2|7208.5|7206.7|7209|7206.7|7203.3|7201.1|639
1609857300000|2021-01-05 14:35:00|7208.3|7206.5|7216.9|7215.1|7217.5|7215.2|7208.1|7205.7|653
1609857600000|2021-01-05 14:40:00|7217|7215.2|7218.7|7215.7|7219.7|7217.3|7214.4|7212.1|651
1609857900000|2021-01-05 14:45:00|7218.8|7215.8|7217.3|7215.5|7219.4|7216.9|7214.3|7211.9|504
1609858200000|2021-01-05 14:50:00|7217.4|7215.6|7214.5|7211.5|7218.9|7216.7|7213|7211|305
1609858500000|2021-01-05 14:55:00|7214.4|7211.4|7215.4|7212.4|7215.9|7212.9|7210.9|7208.5|310
1609858800000|2021-01-05 15:00:00|7214.9|7211.9|7215.3|7213.5|7218.2|7215.4|7210.4|7207.9|649
1609859100000|2021-01-05 15:05:00|7215.2|7213.4|7209.8|7206.8|7217.8|7215.4|7207.4|7205|667
1609859400000|2021-01-05 15:10:00|7209.3|7207.5|7215.2|7213.4|7216|7214.2|7209.2|7206.7|394
1609859700000|2021-01-05 15:15:00|7214.6|7212.8|7208.8|7207|7217|7214.6|7207.9|7206.1|492
1609860000000|2021-01-05 15:20:00|7208.7|7206.9|7211.3|7209.5|7213.1|7211.3|7208.6|7206.4|607
1609860300000|2021-01-05 15:25:00|7211.4|7209.6|7217.2|7215.4|7218|7215.8|7210.3|7208.5|562
1609860600000|2021-01-05 15:30:00|7217.3|7215.5|7219.2|7217.4|7219.5|7217.7|7212|7210.2|487
1609860900000|2021-01-05 15:35:00|7219.3|7217.5|7223.6|7221.8|7226.2|7224|7219.3|7217.5|544
1609861200000|2021-01-05 15:40:00|7223.8|7222|7219.6|7217.8|7225.5|7223.7|7218.4|7216.3|584
1609861500000|2021-01-05 15:45:00|7220|7218.2|7222.6|7220.8|7226.2|7223.7|7219.8|7218|584
1609861800000|2021-01-05 15:50:00|7222.4|7220.6|7224.8|7223|7227.7|7225.9|7222.2|7220.4|480
1609862100000|2021-01-05 15:55:00|7224.9|7223.1|7221.2|7219.4|7227.5|7225.7|7220.8|7219|517
1609862400000|2021-01-05 16:00:00|7221.4|7219.6|7226|7224.2|7226.2|7224.4|7220.7|7218.9|556
1609862700000|2021-01-05 16:05:00|7225.9|7224.1|7224.3|7222.5|7227.5|7225.7|7223.3|7221.3|369
1609863000000|2021-01-05 16:10:00|7224.2|7222.4|7225.1|7223.3|7225.5|7223.7|7221.4|7219.3|331
1609863300000|2021-01-05 16:15:00|7224.9|7223.1|7222.5|7220.7|7225|7223.2|7221.3|7219.5|376
1609863600000|2021-01-05 16:20:00|7222.8|7221|7226.4|7224.6|7227.2|7225.4|7222.8|7221|441
1609863900000|2021-01-05 16:25:00|7226.3|7224.5|7230.5|7228.7|7234.5|7231.8|7225.8|7224|373
1609864200000|2021-01-05 16:30:00|7230.6|7228.8|7235.6|7233.8|7236.7|7234.6|7229.9|7228.1|472
1609864500000|2021-01-05 16:35:00|7235.7|7233.9|7239.5|7237.7|7243.7|7241.9|7235.3|7233.2|618
1609864800000|2021-01-05 16:40:00|7239.4|7237.6|7238.4|7236.6|7242.2|7240.3|7237.3|7235.5|500
1609865100000|2021-01-05 16:45:00|7238.2|7236.4|7241.1|7239.3|7244|7242.1|7238.2|7236.2|559
1609865400000|2021-01-05 16:50:00|7241|7239.2|7241|7239.2|7241.3|7239.5|7238.4|7236.6|466
1609865700000|2021-01-05 16:55:00|7240.9|7239.1|7241.7|7239.9|7243.8|7242|7240.7|7238.9|424
1609866000000|2021-01-05 17:00:00|7241.4|7239.6|7252|7249|7253.5|7250.6|7241.3|7239.5|466
1609866300000|2021-01-05 17:05:00|7251.3|7249.5|7253|7251.2|7255.6|7253.3|7247.2|7244.9|569
1609866600000|2021-01-05 17:10:00|7252.9|7251.1|7251.6|7249.8|7254.5|7252.7|7250|7248.2|558
1609866900000|2021-01-05 17:15:00|7251.7|7249.9|7252.2|7250.4|7254.6|7252.8|7251.3|7249.5|551
1609867200000|2021-01-05 17:20:00|7252.1|7250.3|7253.3|7251.5|7253.9|7251.6|7251.3|7249.5|492
1609867500000|2021-01-05 17:25:00|7253.4|7251.6|7252.8|7251|7256.1|7254.3|7252.2|7250.4|476
1609867800000|2021-01-05 17:30:00|7252.9|7251.1|7252.2|7250.4|7253.5|7251.7|7251.1|7249.3|480
1609868100000|2021-01-05 17:35:00|7251.9|7250.1|7253.4|7251.6|7254.4|7252.6|7251.5|7249.7|444
1609868400000|2021-01-05 17:40:00|7253.3|7251.5|7253.9|7252.1|7254.5|7252.7|7253.3|7251.5|393
1609868700000|2021-01-05 17:45:00|7253.6|7251.8|7252.3|7250.5|7254.3|7252.5|7252.1|7250.3|305
1609869000000|2021-01-05 17:50:00|7252.2|7250.4|7254.5|7252.7|7254.5|7252.7|7251.4|7249.6|325
1609869300000|2021-01-05 17:55:00|7254.3|7252.5|7255.9|7252.9|7256.8|7253.8|7252.7|7250.9|260
1609869600000|2021-01-05 18:00:00|7255.8|7252.8|7255.8|7254|7256|7254|7254.4|7252.3|212
1609869900000|2021-01-05 18:05:00|7255.7|7253.9|7256.2|7254.4|7258.9|7256.5|7255.4|7253.6|186
1609870200000|2021-01-05 18:10:00|7255.8|7254|7257.2|7255.4|7257.3|7255.5|7255.3|7252.8|147
1609870500000|2021-01-05 18:15:00|7257.3|7255.5|7258.3|7256.5|7258.4|7256.6|7256.3|7254.5|153
1609870800000|2021-01-05 18:20:00|7258.2|7256.4|7258.3|7256.5|7259|7257|7257.2|7255.4|178
1609871100000|2021-01-05 18:25:00|7258.4|7256.6|7260.6|7257.6|7261|7258.6|7258.4|7256.3|220
1609871400000|2021-01-05 18:30:00|7260.5|7257.5|7256.3|7254.5|7260.9|7258.5|7256.3|7253.9|164
1609871700000|2021-01-05 18:35:00|7256.4|7254.6|7258|7255|7258.7|7256.7|7256.2|7254.4|192
1609872000000|2021-01-05 18:40:00|7257.9|7254.9|7256.2|7254.4|7258|7255.9|7254.9|7252.6|233
1609872300000|2021-01-05 18:45:00|7256.1|7254.3|7255.3|7253.5|7257.1|7254.7|7255.2|7252.9|163
1609872600000|2021-01-05 18:50:00|7255.2|7253.4|7256.8|7253.8|7256.8|7254.5|7254.8|7252.3|139
1609872900000|2021-01-05 18:55:00|7256.2|7254.4|7255.5|7253.7|7258.3|7256.5|7255.3|7253|161
1609873200000|2021-01-05 19:00:00|7255.9|7254.1|7256.3|7253.3|7257.9|7256.1|7254.5|7252.1|256
1609873500000|2021-01-05 19:05:00|7256.2|7253.2|7256.9|7255.1|7257.2|7255.4|7255.4|7252.9|212
1609873800000|2021-01-05 19:10:00|7257.2|7255.4|7256.7|7254.9|7257.9|7255.7|7255.3|7253.3|177
1609874100000|2021-01-05 19:15:00|7257|7255.2|7257.2|7255.4|7257.4|7255.4|7256.2|7253.8|197
1609874400000|2021-01-05 19:20:00|7257.3|7255.5|7257.5|7255.7|7258.1|7256.3|7257.2|7254.8|136
1609874700000|2021-01-05 19:25:00|7257.8|7256|7257.3|7255.5|7258.8|7256.6|7255.6|7253.8|144
1609875000000|2021-01-05 19:30:00|7257.4|7255.6|7256.2|7254.4|7258.7|7256.8|7255.3|7253.5|133
1609875300000|2021-01-05 19:35:00|7256.3|7254.5|7255.4|7253.6|7256.8|7254.5|7254.6|7252.8|154
1609875600000|2021-01-05 19:40:00|7255.3|7253.5|7257|7255.2|7257.2|7255.4|7254.5|7252.4|240
1609875900000|2021-01-05 19:45:00|7257.1|7255.3|7255.8|7254|7257.4|7255.6|7255.5|7253.5|168
1609876200000|2021-01-05 19:50:00|7255.9|7254.1|7252.5|7250.7|7255.9|7254.1|7252.4|7250|161
1609876500000|2021-01-05 19:55:00|7252.6|7250.8|7254.6|7252.8|7255.7|7253.9|7251.3|7249|197
1609876800000|2021-01-05 20:00:00|7255.1|7253.3|7253.4|7251.6|7256.4|7254.6|7252.4|7250.6|151
1609877100000|2021-01-05 20:05:00|7253.3|7251.5|7254.2|7252.4|7255.7|7253.6|7252.3|7250.5|197
1609877400000|2021-01-05 20:10:00|7254.3|7252.5|7256|7254.2|7256.5|7254.7|7253.8|7252|187
1609877700000|2021-01-05 20:15:00|7255.9|7254.1|7256.6|7254.8|7256.6|7254.8|7255.4|7253|172
1609878000000|2021-01-05 20:20:00|7256.3|7254.5|7256.1|7254.3|7256.7|7254.6|7254.4|7251.9|210
1609878300000|2021-01-05 20:25:00|7256.4|7254.6|7256.7|7254.9|7257.4|7255.6|7255.6|7253.7|137
1609878600000|2021-01-05 20:30:00|7256.6|7254.8|7256.4|7254.6|7257.1|7255.1|7255.4|7253|166
1609878900000|2021-01-05 20:35:00|7256.5|7254.7|7255.7|7253.9|7257.7|7255.6|7255.6|7253.2|140
1609879200000|2021-01-05 20:40:00|7255.8|7254|7256.5|7254.7|7256.6|7254.8|7255.5|7253.7|165
1609879500000|2021-01-05 20:45:00|7256.6|7254.8|7256.6|7254.8|7257.1|7254.8|7255.6|7253.7|153
1609879800000|2021-01-05 20:50:00|7257|7255.2|7257.8|7256|7258.4|7256.6|7255.7|7253.9|149
1609880100000|2021-01-05 20:55:00|7257.7|7255.9|7254.7|7252.9|7258.9|7256.6|7254.5|7252.6|231
1609880400000|2021-01-05 21:00:00|7255|7253.2|7255.4|7253.6|7255.6|7253.7|7253.7|7251.9|168
1609880700000|2021-01-05 21:05:00|7255.3|7253.5|7255.3|7253.5|7256|7253.6|7254.5|7252.2|98
1609881000000|2021-01-05 21:10:00|7255.4|7253.6|7253.5|7251.7|7256.1|7253.7|7253.5|7251.3|113
1609881300000|2021-01-05 21:15:00|7253.6|7251.8|7253.1|7251.3|7254.4|7252.1|7252.3|7249.8|103
1609881600000|2021-01-05 21:20:00|7253|7251.2|7253.6|7250.6|7254|7251.5|7252|7249.5|97
1609881900000|2021-01-05 21:25:00|7253.7|7250.7|7253.1|7250.1|7253.8|7251.5|7253.1|7250.1|64
1609882200000|2021-01-05 21:30:00|7253.2|7250.2|7252.5|7250.7|7253.2|7250.8|7252.1|7249.7|68
1609882500000|2021-01-05 21:35:00|7252.6|7250.8|7252.9|7249.9|7253.7|7251.4|7252.3|7249.9|70
1609882800000|2021-01-05 21:40:00|7253.1|7250.1|7252.5|7250.7|7253.2|7250.8|7252.4|7250|36
1609883100000|2021-01-05 21:45:00|7253.1|7250.1|7254|7251|7254.2|7251.2|7253.1|7250.1|79
1609883400000|2021-01-05 21:50:00|7253.9|7250.9|7253|7250|7254.1|7251.1|7252.5|7249.5|108
1609883700000|2021-01-05 21:55:00|7252.6|7249.6|7254.1|7250.1|7254.9|7250.9|7251.6|7248.6|172
1609884000000|2021-01-05 22:00:00|7252.9|7248.9|7253|7249|7257.7|7253.7|7250.8|7246.8|41
1609884300000|2021-01-05 22:05:00|7253.5|7249.5|7250.3|7246.3|7255.4|7251.4|7249.3|7245.3|180
1609884600000|2021-01-05 22:10:00|7250|7246|7250.6|7246.6|7251.6|7247.6|7249.2|7245.2|106
1609884900000|2021-01-05 22:15:00|7249.9|7245.9|7248.7|7244.7|7251.2|7247.2|7248.3|7244.3|176
1609885200000|2021-01-05 22:20:00|7248.8|7244.8|7249.5|7245.5|7250.7|7246.7|7248.5|7244.5|204
1609885500000|2021-01-05 22:25:00|7249.6|7245.6|7250.4|7246.4|7251.3|7247.3|7248.1|7244.1|174
1609885800000|2021-01-05 22:30:00|7251.3|7247.3|7251.2|7247.2|7253|7249|7250.1|7246.1|211
1609886100000|2021-01-05 22:35:00|7251.1|7247.1|7247.4|7243.4|7258.5|7254.5|7246.6|7242.6|339
1609886400000|2021-01-05 22:40:00|7247.5|7243.5|7251.3|7247.3|7255.9|7251.9|7247.4|7243.4|263
1609886700000|2021-01-05 22:45:00|7251.2|7247.2|7252.7|7248.7|7252.7|7248.7|7251.1|7247.1|193
1609887000000|2021-01-05 22:50:00|7252.6|7248.6|7254.4|7250.4|7255.6|7251.6|7252.4|7248.4|264
1609887300000|2021-01-05 22:55:00|7253.8|7249.8|7251.7|7247.7|7256.1|7252.1|7250.7|7246.7|267
1609887600000|2021-01-05 23:00:00|7251.9|7247.9|7253.3|7250.3|7253.7|7250.7|7249.9|7246.9|239
1609887900000|2021-01-05 23:05:00|7253.6|7250.6|7251.6|7248.6|7254.1|7251.2|7250.9|7247.9|227
1609888200000|2021-01-05 23:10:00|7251.5|7248.5|7251.5|7248.5|7252.8|7250.2|7250.3|7247.3|176
1609888500000|2021-01-05 23:15:00|7252|7249|7250.8|7247.8|7254.3|7251.3|7250.4|7247.8|221
1609888800000|2021-01-05 23:20:00|7250.9|7247.9|7253.2|7250.2|7256.1|7253.1|7250.5|7247.9|249
1609889100000|2021-01-05 23:25:00|7253.1|7250.1|7251|7248|7253.2|7250.8|7250|7247|124
1609889400000|2021-01-05 23:30:00|7251.1|7248.1|7254.3|7251.3|7255.9|7252.9|7250.2|7247.2|286
1609889700000|2021-01-05 23:35:00|7254.2|7251.2|7257|7254|7259.3|7256.6|7252.6|7250.1|241
1609890000000|2021-01-05 23:40:00|7257.1|7254.1|7257.2|7254.2|7258.1|7255.6|7255.6|7253|165
1609890300000|2021-01-05 23:45:00|7257.1|7254.1|7257|7254|7258|7255.5|7256|7253|194
1609890600000|2021-01-05 23:50:00|7257.1|7254.1|7257.4|7254.4|7259|7256.3|7256.6|7253.8|181
1609890900000|2021-01-05 23:55:00|7257.5|7254.5|7255.6|7252.6|7258.7|7255.7|7255|7252|203
1609891200000|2021-01-06 00:00:00|7255.5|7252.5|7258|7255|7260.2|7257.9|7254|7251|395
1609891500000|2021-01-06 00:05:00|7258.1|7255.1|7255.9|7252.9|7259.8|7256.8|7255.2|7252.2|304
1609891800000|2021-01-06 00:10:00|7256|7253|7257.7|7254.7|7258.8|7255.8|7254.3|7252|284
1609892100000|2021-01-06 00:15:00|7257.6|7254.6|7258.5|7255.5|7259.2|7256.6|7256.5|7254.1|218
1609892400000|2021-01-06 00:20:00|7258.7|7255.7|7258.5|7255.5|7260|7257.6|7257.5|7255|237
1609892700000|2021-01-06 00:25:00|7258.9|7255.9|7258|7255|7259.6|7256.8|7257.4|7254.8|218
1609893000000|2021-01-06 00:30:00|7258.1|7255.1|7258|7255|7259.1|7256.7|7256.6|7254|214
1609893300000|2021-01-06 00:35:00|7257.9|7254.9|7257|7254|7258.1|7255.7|7256.4|7253.9|164
1609893600000|2021-01-06 00:40:00|7256.5|7253.5|7257.1|7254.1|7257.4|7255.1|7254.4|7252|260
1609893900000|2021-01-06 00:45:00|7257.2|7254.2|7257.4|7255.6|7258.7|7256.7|7255.5|7253|296
1609894200000|2021-01-06 00:50:00|7257.3|7255.5|7257.8|7254.8|7264.1|7261.5|7255.6|7253.1|623
1609894500000|2021-01-06 00:55:00|7257.6|7254.6|7257.7|7254.7|7259.2|7256.2|7250.6|7248.1|557
1609894800000|2021-01-06 01:00:00|7257.9|7254.9|7260|7257|7263.3|7260.3|7256.5|7253.9|575
1609895100000|2021-01-06 01:05:00|7259.9|7256.9|7259.1|7256.1|7260.4|7257.8|7255.4|7252.6|445
1609895400000|2021-01-06 01:10:00|7259.7|7256.7|7259|7256|7262.1|7259.1|7257.5|7254.5|504
1609895700000|2021-01-06 01:15:00|7258.9|7255.9|7252.8|7249.8|7261.1|7258.1|7252|7249|669
1609896000000|2021-01-06 01:20:00|7252.7|7249.7|7254.8|7251.8|7256|7253.2|7250.5|7248.1|582
1609896300000|2021-01-06 01:25:00|7254.7|7251.7|7253|7250|7256.8|7253.8|7251.3|7248.9|549
1609896600000|2021-01-06 01:30:00|7252.9|7249.9|7253.1|7250.1|7257|7254.7|7250.5|7248|502
1609896900000|2021-01-06 01:35:00|7253|7250|7244|7241|7253.1|7250.6|7243.5|7240.9|487
1609897200000|2021-01-06 01:40:00|7244.5|7241.5|7248.3|7245.3|7249.7|7247|7242.4|7239.8|448
1609897500000|2021-01-06 01:45:00|7248.2|7245.2|7250.4|7248.6|7252.9|7250|7246.6|7243.6|435
1609897800000|2021-01-06 01:50:00|7250.3|7248.5|7255|7252|7255.1|7252.8|7249.9|7247.5|365
1609898100000|2021-01-06 01:55:00|7254.9|7251.9|7253|7250|7256.1|7253.7|7251.3|7248.6|443
1609898400000|2021-01-06 02:00:00|7253.1|7250.1|7252.3|7250.5|7256.3|7253.3|7251.8|7248.8|474
1609898700000|2021-01-06 02:05:00|7252.1|7250.3|7250|7247|7252.3|7250.5|7249.2|7246.9|426
1609899000000|2021-01-06 02:10:00|7249.9|7246.9|7248|7245|7251.1|7248.6|7247.2|7244.9|424
1609899300000|2021-01-06 02:15:00|7248.1|7245.1|7248|7246.2|7251.5|7249.6|7246.9|7244.4|436
1609899600000|2021-01-06 02:20:00|7248.6|7245.6|7245.3|7243.5|7249|7246.5|7243.2|7240.8|398
1609899900000|2021-01-06 02:25:00|7245.2|7243.4|7248.2|7246.4|7249|7246.6|7244.5|7241.8|330
1609900200000|2021-01-06 02:30:00|7248.3|7246.5|7247.3|7245.5|7249.1|7246.8|7246.4|7243.9|302
1609900500000|2021-01-06 02:35:00|7247.6|7245.8|7249.9|7248.1|7250.6|7248.7|7247.6|7245.8|272
1609900800000|2021-01-06 02:40:00|7249.8|7248|7249|7246|7250.3|7248.5|7247.3|7244.8|341
1609901100000|2021-01-06 02:45:00|7249.1|7246.1|7244.1|7241.1|7250|7248.2|7243.4|7241|387
1609901400000|2021-01-06 02:50:00|7244|7241|7240.3|7238.5|7244|7241.6|7240|7237.9|433
1609901700000|2021-01-06 02:55:00|7240.2|7238.4|7239.3|7237.5|7240.2|7238.4|7236.8|7234.3|452
1609902000000|2021-01-06 03:00:00|7239.2|7237.4|7241.3|7239.5|7243.6|7241.7|7238.1|7235.8|483
1609902300000|2021-01-06 03:05:00|7241.2|7239.4|7240.3|7238.5|7243.6|7241.5|7240.1|7237.8|346
1609902600000|2021-01-06 03:10:00|7240.1|7238.3|7243.2|7241.4|7243.9|7241.5|7239.1|7236.8|382
1609902900000|2021-01-06 03:15:00|7243.1|7241.3|7247.2|7245.4|7249.6|7247.6|7242.6|7240.3|402
1609903200000|2021-01-06 03:20:00|7246.9|7245.1|7247.2|7245.4|7249.2|7247.4|7245.2|7242.8|386
1609903500000|2021-01-06 03:25:00|7247.1|7245.3|7246|7243|7249.2|7247.4|7244.4|7242|357
1609903800000|2021-01-06 03:30:00|7245.9|7242.9|7243.2|7241.4|7246.2|7243.8|7241|7238.9|394
1609904100000|2021-01-06 03:35:00|7243.1|7241.3|7247|7244|7250.6|7248.8|7243.1|7241.3|387
1609904400000|2021-01-06 03:40:00|7247.1|7244.1|7245.1|7243.3|7248.8|7246.5|7245|7242.6|326
1609904700000|2021-01-06 03:45:00|7245|7243.2|7245.3|7243.5|7247.2|7244.7|7244.5|7242.1|302
1609905000000|2021-01-06 03:50:00|7245.2|7243.4|7248.3|7245.3|7248.3|7245.9|7245|7242.8|282
1609905300000|2021-01-06 03:55:00|7248.2|7245.2|7246.4|7244.6|7248.5|7246.5|7244|7241.7|344
1609905600000|2021-01-06 04:00:00|7246|7244.2|7246.6|7244.8|7249.9|7248.1|7244.9|7242.7|422
1609905900000|2021-01-06 04:05:00|7246.7|7244.9|7246.9|7245.1|7248.3|7246.1|7246.2|7243.9|366
1609906200000|2021-01-06 04:10:00|7247.1|7245.3|7249.4|7247.6|7249.5|7247.7|7246.9|7244.9|262
1609906500000|2021-01-06 04:15:00|7249.3|7247.5|7251.8|7248.8|7253.5|7251.2|7249.1|7247.1|335
1609906800000|2021-01-06 04:20:00|7251.7|7248.7|7265.2|7263.4|7267.2|7264.5|7249.4|7247.6|626
1609907100000|2021-01-06 04:25:00|7264.9|7263.1|7262.6|7259.6|7265.4|7263.5|7261.1|7258.7|496
1609907400000|2021-01-06 04:30:00|7262.5|7259.5|7262.5|7259.5|7265.7|7263.4|7260.1|7257.9|427
1609907700000|2021-01-06 04:35:00|7262|7260.2|7262.1|7259.1|7263.3|7261.5|7259.9|7257.8|366
1609908000000|2021-01-06 04:40:00|7262.2|7259.2|7260.5|7258.7|7262.3|7260.4|7258.2|7255.9|357
1609908300000|2021-01-06 04:45:00|7260.4|7258.6|7259.9|7258.1|7262.1|7259.9|7258.1|7255.7|327
1609908600000|2021-01-06 04:50:00|7259.8|7258|7260.2|7257.2|7261.3|7258.9|7257.8|7255.2|318
1609908900000|2021-01-06 04:55:00|7260|7257|7260.4|7258.6|7261.4|7258.6|7258.2|7255.9|295
1609909200000|2021-01-06 05:00:00|7260.2|7258.4|7261.3|7259.5|7262.6|7260.5|7260.1|7257.8|307
1609909500000|2021-01-06 05:05:00|7261.2|7259.4|7261.4|7259.6|7262.6|7260.5|7260.1|7258.1|231
1609909800000|2021-01-06 05:10:00|7261.3|7259.5|7264.2|7262.4|7265|7262.7|7260.5|7258.7|285
1609910100000|2021-01-06 05:15:00|7264.3|7262.5|7266.5|7263.5|7266.6|7264.6|7263.7|7261.9|266
1609910400000|2021-01-06 05:20:00|7266|7264.2|7270.4|7268.6|7271|7268.8|7265.5|7263.4|348
1609910700000|2021-01-06 05:25:00|7270.3|7268.5|7273|7270|7274.1|7271.6|7269.3|7267.5|277
1609911000000|2021-01-06 05:30:00|7272.9|7269.9|7268.1|7266.3|7273.1|7271.3|7268.1|7265.9|360
1609911300000|2021-01-06 05:35:00|7268.2|7266.4|7270.2|7268.4|7271.2|7269.4|7268.1|7266.3|288
1609911600000|2021-01-06 05:40:00|7270.3|7268.5|7268.3|7266.5|7271.2|7268.8|7268|7265.7|282
1609911900000|2021-01-06 05:45:00|7268.2|7266.4|7267.8|7266|7271.5|7269.3|7267.5|7264.9|247
1609912200000|2021-01-06 05:50:00|7267.9|7266.1|7266|7264.2|7268.3|7266.5|7265.6|7263.8|320
1609912500000|2021-01-06 05:55:00|7265.9|7264.1|7267.9|7264.9|7268|7265.5|7265.5|7263.6|240
1609912800000|2021-01-06 06:00:00|7267.8|7264.8|7266.9|7265.1|7270.1|7268.3|7266.6|7264.2|398
1609913100000|2021-01-06 06:05:00|7266.8|7265|7269.2|7267.4|7269.3|7267.5|7265.2|7263.4|314
1609913400000|2021-01-06 06:10:00|7269.3|7267.5|7273|7271.2|7274|7271.5|7267.8|7265.7|383
1609913700000|2021-01-06 06:15:00|7273.1|7271.3|7273.1|7271.3|7273.6|7271.5|7271|7269.2|339
1609914000000|2021-01-06 06:20:00|7273|7271.2|7276.2|7274.4|7277.7|7275.5|7273|7270.8|318
1609914300000|2021-01-06 06:25:00|7276|7274.2|7273.3|7271.5|7276.6|7274.2|7272|7269.8|241
1609914600000|2021-01-06 06:30:00|7273.2|7271.4|7276.7|7274.9|7277.4|7275.3|7272.7|7270.9|320
1609914900000|2021-01-06 06:35:00|7276.4|7274.6|7273.2|7271.4|7276.4|7274.6|7272.6|7270.4|352
1609915200000|2021-01-06 06:40:00|7273.1|7271.3|7275.3|7273.5|7278.2|7275.9|7273|7270.9|311
1609915500000|2021-01-06 06:45:00|7275.4|7273.6|7277.3|7275.5|7280.4|7278.1|7273.8|7271.6|464
1609915800000|2021-01-06 06:50:00|7277.8|7274.8|7279|7277.2|7280|7277.6|7276.7|7274.3|363
1609916100000|2021-01-06 06:55:00|7278.9|7277.1|7278.5|7275.5|7280|7277.7|7276.1|7273.8|283
1609916400000|2021-01-06 07:00:00|7278.1|7275.1|7283.5|7280.5|7284.1|7281.7|7276.4|7274.6|470
1609916700000|2021-01-06 07:05:00|7283.4|7280.4|7286.4|7283.4|7286.5|7284.4|7281.3|7279.2|457
1609917000000|2021-01-06 07:10:00|7286.5|7283.5|7285.5|7283.7|7289.6|7287.5|7282.6|7280.3|403
1609917300000|2021-01-06 07:15:00|7285.6|7283.8|7282.1|7280.3|7287.1|7285.1|7280.6|7278.3|401
1609917600000|2021-01-06 07:20:00|7281.9|7280.1|7278.9|7277.1|7282.4|7280.5|7278.2|7276.4|373
1609917900000|2021-01-06 07:25:00|7279|7277.2|7282.3|7280.5|7282.3|7280.5|7277.8|7276|370
1609918200000|2021-01-06 07:30:00|7282.1|7280.3|7283.7|7281.9|7285.2|7283.1|7281.6|7279.8|358
1609918500000|2021-01-06 07:35:00|7283.8|7282|7283.3|7280.3|7284.5|7282.7|7281.6|7279.8|286
1609918800000|2021-01-06 07:40:00|7283.2|7280.2|7290.2|7288.4|7291.9|7289.5|7283.2|7280.2|401
1609919100000|2021-01-06 07:45:00|7290.1|7288.3|7291.3|7289.5|7293.3|7291.5|7287.8|7285.8|369
1609919400000|2021-01-06 07:50:00|7291.4|7289.6|7293.8|7292|7296.4|7294.1|7291.2|7289.4|413
1609919700000|2021-01-06 07:55:00|7293.7|7291.9|7297|7294|7297.1|7294.9|7293.4|7291.4|324
1609920000000|2021-01-06 08:00:00|7296.4|7294.6|7293.9|7292.1|7297.1|7294.7|7291.8|7290|456
1609920300000|2021-01-06 08:05:00|7293.8|7292|7295.1|7293.3|7296.2|7294.4|7292.3|7290.5|359
1609920600000|2021-01-06 08:10:00|7295|7293.2|7296.3|7294.5|7299.5|7297.7|7294|7292.2|391
1609920900000|2021-01-06 08:15:00|7296.2|7294.4|7292.2|7290.4|7297.2|7295.4|7291.8|7289.3|459
1609921200000|2021-01-06 08:20:00|7292.3|7290.5|7289.1|7287.3|7292.4|7290.6|7285.2|7282.8|565
1609921500000|2021-01-06 08:25:00|7289.2|7287.4|7290.6|7288.8|7291.1|7289.3|7288|7286.2|472
1609921800000|2021-01-06 08:30:00|7290.4|7288.6|7295.3|7293.5|7296.2|7294.4|7289.1|7286.9|380
1609922100000|2021-01-06 08:35:00|7295.4|7293.6|7297.2|7295.4|7298|7296.2|7295.1|7293.3|393
1609922400000|2021-01-06 08:40:00|7297.4|7295.6|7294.8|7291.8|7297.7|7295.7|7294.2|7291.7|336
1609922700000|2021-01-06 08:45:00|7294.7|7291.7|7292.1|7290.3|7296.4|7294.6|7291.7|7289.8|344
1609923000000|2021-01-06 08:50:00|7292.2|7290.4|7291.7|7288.7|7294.1|7292.3|7289.7|7287.7|345
1609923300000|2021-01-06 08:55:00|7291.8|7288.8|7291.2|7289.4|7293.8|7292|7289.4|7287.3|422
1609923600000|2021-01-06 09:00:00|7291.1|7289.3|7295.8|7294|7296|7294.2|7288.3|7286.5|412
1609923900000|2021-01-06 09:05:00|7296.1|7294.3|7294.2|7292.4|7298.2|7296.3|7293|7291.2|372
1609924200000|2021-01-06 09:10:00|7294.3|7292.5|7299.7|7297.9|7301.7|7299.6|7294.3|7292.5|376
1609924500000|2021-01-06 09:15:00|7299.8|7298|7299.1|7297.3|7304.2|7301.7|7297.2|7295.4|475
1609924800000|2021-01-06 09:20:00|7299.2|7297.4|7296.1|7294.3|7300|7297.8|7294.9|7293.1|395
1609925100000|2021-01-06 09:25:00|7296|7294.2|7297.5|7295.7|7299.2|7297.4|7295.8|7294|337
1609925400000|2021-01-06 09:30:00|7297.3|7295.5|7297|7295.2|7298.1|7296.3|7296|7293.8|289
1609925700000|2021-01-06 09:35:00|7296.9|7295.1|7295.2|7293.4|7297.3|7295.5|7292.9|7290.9|385
1609926000000|2021-01-06 09:40:00|7295.1|7293.3|7298.7|7296.9|7299.5|7297.7|7294|7291.9|333
1609926300000|2021-01-06 09:45:00|7298.6|7296.8|7303.9|7302.1|7303.9|7302.1|7298.4|7296.6|309
1609926600000|2021-01-06 09:50:00|7303.6|7301.8|7304.1|7302.3|7306.5|7304.2|7301.4|7299.6|376
1609926900000|2021-01-06 09:55:00|7303.9|7302.1|7306.4|7304.6|7306.6|7304.8|7303.7|7301.4|379
1609927200000|2021-01-06 10:00:00|7306.3|7304.5|7310|7307|7316.8|7314.6|7304.6|7302.8|451
1609927500000|2021-01-06 10:05:00|7310.1|7307.1|7308.2|7306.4|7310.7|7308.6|7307|7304.8|389
1609927800000|2021-01-06 10:10:00|7307.7|7305.9|7308.2|7306.4|7309.2|7307.4|7306.6|7304.8|329
1609928100000|2021-01-06 10:15:00|7308.3|7306.5|7309.3|7307.5|7310.1|7308.3|7306.6|7304.8|288
1609928400000|2021-01-06 10:20:00|7309.2|7307.4|7305.3|7303.5|7310.2|7308.4|7305|7303.2|314
1609928700000|2021-01-06 10:25:00|7305|7303.2|7303.8|7302|7306.3|7304.5|7303.5|7301.7|276
1609929000000|2021-01-06 10:30:00|7303.4|7301.6|7307.2|7305.4|7307.3|7305.5|7303|7301.2|338
1609929300000|2021-01-06 10:35:00|7307.3|7305.5|7306|7304.2|7309.2|7307.4|7305.5|7303.7|287
1609929600000|2021-01-06 10:40:00|7306.2|7304.4|7314.6|7312.8|7314.8|7313|7306.2|7304.4|356
1609929900000|2021-01-06 10:45:00|7314.5|7312.7|7308.3|7306.5|7316.5|7314.7|7306.7|7304.9|388
1609930200000|2021-01-06 10:50:00|7308.4|7306.6|7307.2|7305.4|7309.7|7307.6|7306.3|7304.4|324
1609930500000|2021-01-06 10:55:00|7307.1|7305.3|7309.8|7308|7310.6|7308.8|7305.6|7303.6|438
1609930800000|2021-01-06 11:00:00|7309.6|7307.8|7310.6|7308.8|7313.1|7311.3|7308.8|7307|359
1609931100000|2021-01-06 11:05:00|7310.5|7308.7|7310.2|7308.4|7312.9|7310.6|7309.5|7307.7|354
1609931400000|2021-01-06 11:10:00|7310.3|7308.5|7308.3|7306.5|7311.8|7309.5|7306.5|7304.7|353
1609931700000|2021-01-06 11:15:00|7308.2|7306.4|7307.7|7305.9|7310.6|7308.8|7307.2|7305.4|267
1609932000000|2021-01-06 11:20:00|7307.5|7305.7|7310.5|7308.7|7311.1|7309.3|7307.4|7305.6|254
1609932300000|2021-01-06 11:25:00|7310.4|7308.6|7311.5|7309.7|7312.2|7310.4|7309.3|7307.5|317
1609932600000|2021-01-06 11:30:00|7311.6|7309.8|7308.2|7306.4|7312.4|7310.6|7307.2|7305.4|321
1609932900000|2021-01-06 11:35:00|7308.3|7306.5|7306.2|7304.4|7309.7|7307.9|7306.1|7304.3|378
1609933200000|2021-01-06 11:40:00|7306.3|7304.5|7307.6|7305.8|7310.6|7308.4|7306.2|7304.4|268
1609933500000|2021-01-06 11:45:00|7307.7|7305.9|7302.2|7300.4|7308.7|7306.7|7302.1|7300.3|338
1609933800000|2021-01-06 11:50:00|7302.3|7300.5|7299.4|7297.6|7304.3|7302.5|7298.3|7296.5|395
1609934100000|2021-01-06 11:55:00|7299.3|7297.5|7300.8|7297.8|7302|7299.6|7299.1|7296.9|288
1609934400000|2021-01-06 12:00:00|7300.2|7298.4|7302.2|7300.4|7302.2|7300.4|7296.1|7294.3|403
1609934700000|2021-01-06 12:05:00|7302|7300.2|7304.6|7302.8|7306.4|7304.6|7301.2|7299.4|468
1609935000000|2021-01-06 12:10:00|7305.1|7303.3|7307.4|7305.6|7307.4|7305.6|7302.4|7300.6|419
1609935300000|2021-01-06 12:15:00|7306.9|7305.1|7308.1|7306.3|7308.3|7306.5|7306.3|7304.1|387
1609935600000|2021-01-06 12:20:00|7307.7|7305.9|7304.9|7303.1|7308.5|7306.7|7304.8|7303|307
1609935900000|2021-01-06 12:25:00|7305|7303.2|7303.5|7301.7|7305.7|7303.9|7302.6|7300.8|350
1609936200000|2021-01-06 12:30:00|7303.4|7301.6|7301.3|7299.5|7306.5|7304.7|7301.3|7299.5|339
1609936500000|2021-01-06 12:35:00|7301.1|7299.3|7298.5|7296.7|7301.5|7299.6|7297.8|7296|374
1609936800000|2021-01-06 12:40:00|7298.4|7296.6|7291.5|7289.7|7299.5|7297.4|7290.6|7288.8|445
1609937100000|2021-01-06 12:45:00|7291.6|7289.8|7286|7283|7293.2|7291.4|7283.6|7281.8|549
1609937400000|2021-01-06 12:50:00|7286.1|7283.1|7286.5|7284.7|7288.9|7287.1|7285.5|7283.1|473
1609937700000|2021-01-06 12:55:00|7286.4|7284.6|7289|7287.2|7289.2|7287.4|7285.4|7283.6|364
1609938000000|2021-01-06 13:00:00|7289.6|7286.6|7287.9|7286.1|7289.6|7286.8|7283.8|7282|417
1609938300000|2021-01-06 13:05:00|7287.8|7286|7290.6|7288.8|7292.5|7290.7|7286.5|7284.7|498
1609938600000|2021-01-06 13:10:00|7290.7|7288.9|7295.3|7292.3|7295.6|7292.9|7290.2|7288.4|391
1609938900000|2021-01-06 13:15:00|7296|7292.1|7296.8|7295|7297.4|7295.6|7290.4|7288|436
1609939200000|2021-01-06 13:20:00|7296.7|7294.9|7299|7297.2|7300.7|7298.9|7295.5|7293.7|501
1609939500000|2021-01-06 13:25:00|7298.9|7297.1|7296.6|7294.8|7299.2|7297.4|7295.5|7293.6|434
1609939800000|2021-01-06 13:30:00|7296.7|7294.9|7293|7291.2|7299|7297.2|7292.6|7290.8|385
1609940100000|2021-01-06 13:35:00|7293.1|7291.3|7293.2|7291.4|7296.4|7294.6|7292.9|7291.1|329
1609940400000|2021-01-06 13:40:00|7293|7291.2|7295.1|7293.3|7296.1|7294.3|7292.6|7290.8|387
1609940700000|2021-01-06 13:45:00|7295|7293.2|7284|7282.2|7295.4|7293.6|7283.2|7281.4|562
1609941000000|2021-01-06 13:50:00|7283.9|7282.1|7281.6|7279.8|7286.7|7284.9|7281.5|7279.7|518
1609941300000|2021-01-06 13:55:00|7281.7|7279.9|7277.3|7275.5|7282|7280.2|7273.6|7271.2|628
1609941600000|2021-01-06 14:00:00|7277.7|7274.7|7272.6|7270.8|7277.8|7276|7270.6|7268.8|588
1609941900000|2021-01-06 14:05:00|7272.5|7270.7|7267.7|7265.9|7273.7|7271.9|7264.8|7262.6|687
1609942200000|2021-01-06 14:10:00|7267.8|7266|7269.3|7267.5|7270.6|7268.8|7265.6|7263.8|581
1609942500000|2021-01-06 14:15:00|7269.5|7267.7|7269.7|7267.9|7272.7|7270.9|7267.6|7265.8|533
1609942800000|2021-01-06 14:20:00|7269.6|7267.8|7266.6|7264.8|7272.1|7269.9|7266.5|7264.7|430
1609943100000|2021-01-06 14:25:00|7267.2|7265.4|7266.8|7265|7267.9|7265.6|7264.1|7262.3|330
1609943400000|2021-01-06 14:30:00|7266.6|7264.8|7261.8|7260|7271.2|7269.3|7261.6|7259.8|518
1609943700000|2021-01-06 14:35:00|7261.7|7259.9|7270.4|7268.6|7271.1|7269.3|7261.5|7259.7|573
1609944000000|2021-01-06 14:40:00|7270.2|7268.4|7271|7269.2|7276.3|7274.3|7268.2|7266.4|559
1609944300000|2021-01-06 14:45:00|7271.6|7268.6|7274.1|7272.3|7275.2|7273.4|7266|7264.2|516
1609944600000|2021-01-06 14:50:00|7274.9|7273.1|7281|7279.2|7281.2|7279.4|7271.6|7269.8|523
1609944900000|2021-01-06 14:55:00|7280.9|7279.1|7279.5|7276.5|7283.7|7281.9|7277.7|7275.3|447
1609945200000|2021-01-06 15:00:00|7279.6|7276.6|7277.8|7276|7283.4|7281.3|7275.6|7273.8|479
1609945500000|2021-01-06 15:05:00|7277.7|7275.9|7283.4|7281.6|7283.4|7281.6|7275.2|7273.4|515
1609945800000|2021-01-06 15:10:00|7283.6|7281.8|7284.2|7282.4|7288.4|7286.6|7281.1|7279.3|552
1609946100000|2021-01-06 15:15:00|7283.9|7282.1|7283.7|7281.9|7288.1|7286.3|7281.9|7280.1|506
1609946400000|2021-01-06 15:20:00|7283.8|7282|7282.9|7281.1|7285.2|7283.4|7279.2|7277.4|487
1609946700000|2021-01-06 15:25:00|7283|7281.2|7278.8|7277|7283.5|7281.7|7278.1|7276.3|611
1609947000000|2021-01-06 15:30:00|7278.7|7276.9|7280.9|7279.1|7284.3|7282.2|7278.7|7276.9|681
1609947300000|2021-01-06 15:35:00|7280.8|7279|7279.8|7278|7283.2|7281.4|7279.2|7277.4|629
1609947600000|2021-01-06 15:40:00|7280|7278.2|7272.9|7271.1|7280.7|7278.9|7271.1|7269.3|678
1609947900000|2021-01-06 15:45:00|7272.8|7271|7270.5|7268.7|7276.4|7274.6|7269.8|7268|631
1609948200000|2021-01-06 15:50:00|7270.4|7268.6|7265.2|7263.4|7273|7271.2|7264.4|7262.6|496
1609948500000|2021-01-06 15:55:00|7265.3|7263.5|7267.4|7265.6|7272.3|7270.5|7264.8|7263|555
1609948800000|2021-01-06 16:00:00|7267.7|7265.9|7264.8|7263|7269|7267.2|7263.7|7261.4|519
1609949100000|2021-01-06 16:05:00|7264.7|7262.9|7261.9|7260.1|7265.8|7263.9|7259.9|7258.1|520
1609949400000|2021-01-06 16:10:00|7262.2|7260.4|7263.8|7262|7265.3|7263.5|7258.4|7256.6|518
1609949700000|2021-01-06 16:15:00|7263.9|7262.1|7268.8|7267|7270.5|7268.7|7262.2|7260.4|538
1609950000000|2021-01-06 16:20:00|7268.9|7267.1|7274.8|7273|7275.1|7273.3|7268.6|7266.7|414
1609950300000|2021-01-06 16:25:00|7274.7|7272.9|7272.7|7270.9|7275.4|7273.6|7271.7|7269.9|391
1609950600000|2021-01-06 16:30:00|7273.1|7271.3|7273.8|7272|7276.2|7274.4|7272.7|7270.9|641
1609950900000|2021-01-06 16:35:00|7273.6|7271.8|7272.7|7270.9|7274.4|7272.6|7271.7|7269.9|615
1609951200000|2021-01-06 16:40:00|7272.8|7271|7273.8|7272|7274.9|7273.1|7271.7|7269.9|483
1609951500000|2021-01-06 16:45:00|7274.3|7272.5|7275.5|7273.7|7276.2|7273.9|7271.7|7269.9|413
1609951800000|2021-01-06 16:50:00|7275.6|7273.8|7281.7|7279.9|7281.8|7280|7274.2|7272.4|569
1609952100000|2021-01-06 16:55:00|7281.9|7280.1|7281.2|7279.4|7284.3|7282.5|7280.3|7278.5|577
1609952400000|2021-01-06 17:00:00|7281.3|7279.5|7280.1|7278.3|7281.8|7279.5|7278.7|7276.9|563
1609952700000|2021-01-06 17:05:00|7280.2|7278.4|7283.4|7281.6|7284.2|7282.4|7279.9|7278.1|535
1609953000000|2021-01-06 17:10:00|7282.8|7281|7287.5|7285.7|7287.9|7286.1|7282.6|7280.8|584
1609953300000|2021-01-06 17:15:00|7287.4|7285.6|7288.6|7286.8|7290.8|7289|7285.7|7283.9|519
1609953600000|2021-01-06 17:20:00|7288.7|7286.9|7290.2|7288.4|7292.2|7290.4|7287.7|7285.9|521
1609953900000|2021-01-06 17:25:00|7290.3|7288.5|7293.1|7291.3|7294.4|7292.6|7289.8|7288|538
1609954200000|2021-01-06 17:30:00|7292.7|7290.9|7291.8|7290|7292.8|7291|7289.5|7287.7|573
1609954500000|2021-01-06 17:35:00|7291.7|7289.9|7290.5|7288.7|7291.8|7290|7289.4|7287.6|470
1609954800000|2021-01-06 17:40:00|7290.6|7288.8|7290.8|7289|7292.5|7290.7|7289.9|7288.1|393
1609955100000|2021-01-06 17:45:00|7290.7|7288.9|7289.6|7287.8|7291.4|7289.6|7288.4|7286.6|384
1609955400000|2021-01-06 17:50:00|7289.7|7287.9|7291.8|7290|7293|7291.2|7289.6|7287.8|374
1609955700000|2021-01-06 17:55:00|7291.7|7289.9|7292.7|7290.9|7293.4|7291.6|7291.7|7289.9|252
1609956000000|2021-01-06 18:00:00|7292.9|7291.1|7292.8|7291|7293.6|7291.1|7291.9|7290.1|170
1609956300000|2021-01-06 18:05:00|7292.7|7290.9|7293.9|7292.1|7294.3|7292.5|7292.3|7290.5|128
1609956600000|2021-01-06 18:10:00|7294|7292.2|7294.1|7292.3|7294.8|7293|7293|7290.8|133
1609956900000|2021-01-06 18:15:00|7294.2|7292.4|7291.5|7289.7|7297|7294.5|7291.5|7289|286
1609957200000|2021-01-06 18:20:00|7291.4|7289.6|7289.6|7286.6|7292.3|7289.8|7288.5|7286.1|254
1609957500000|2021-01-06 18:25:00|7289.7|7286.7|7287.4|7284.4|7290.6|7287.6|7286.8|7284.1|306
1609957800000|2021-01-06 18:30:00|7287.5|7284.5|7287.6|7284.6|7287.9|7285.8|7285.9|7283.3|183
1609958100000|2021-01-06 18:35:00|7287.2|7285.4|7287.8|7286|7288.1|7286|7285.9|7283.4|227
1609958400000|2021-01-06 18:40:00|7287.7|7285.9|7290.1|7288.3|7290.7|7288.8|7287.6|7285.7|185
1609958700000|2021-01-06 18:45:00|7290|7288.2|7290.9|7289.1|7292.5|7290.6|7290|7288.2|235
1609959000000|2021-01-06 18:50:00|7291|7289.2|7292.4|7289.4|7293.5|7291.5|7290.8|7288.9|179
1609959300000|2021-01-06 18:55:00|7292.5|7289.5|7292.6|7289.6|7293.2|7290.6|7290.9|7288.5|185
1609959600000|2021-01-06 19:00:00|7292.7|7289.7|7289.6|7287.8|7292.9|7290.1|7288.9|7286.3|371
1609959900000|2021-01-06 19:05:00|7289.7|7287.9|7289.4|7287.6|7292|7290|7289.4|7287.2|240
1609960200000|2021-01-06 19:10:00|7289.3|7287.5|7285.9|7284.1|7290|7287.7|7285.9|7283.5|238
1609960500000|2021-01-06 19:15:00|7286.6|7283.6|7280.7|7278.9|7287.5|7285.1|7279.1|7276.3|388
1609960800000|2021-01-06 19:20:00|7280.6|7278.8|7282|7279|7286.6|7284.1|7280.2|7278.3|293
1609961100000|2021-01-06 19:25:00|7282.1|7279.1|7278.9|7277.1|7282.6|7280.5|7276.9|7274.4|619
1609961400000|2021-01-06 19:30:00|7278.8|7277|7281.9|7280.1|7285|7282.1|7278|7275.9|532
1609961700000|2021-01-06 19:35:00|7281.8|7280|7282.5|7279.5|7283.4|7281.1|7277.9|7275.4|398
1609962000000|2021-01-06 19:40:00|7282.4|7279.4|7282.9|7281.1|7286.9|7284.7|7279.9|7278.1|461
1609962300000|2021-01-06 19:45:00|7283.3|7281.5|7274.6|7272.8|7284.9|7282.9|7273.9|7271.3|509
1609962600000|2021-01-06 19:50:00|7274.1|7272.3|7277.8|7276|7279.4|7277.1|7272.4|7269.4|549
1609962900000|2021-01-06 19:55:00|7277.6|7275.8|7278.9|7277.1|7280.7|7278.9|7276.9|7274.6|428
1609963200000|2021-01-06 20:00:00|7279|7277.2|7278.9|7277.1|7282.4|7279.8|7277.9|7275.5|463
1609963500000|2021-01-06 20:05:00|7279|7277.2|7288.9|7285.9|7289|7286.3|7279|7277.2|458
1609963800000|2021-01-06 20:10:00|7289|7286|7289.4|7286.4|7291.9|7289.4|7286.7|7284.4|368
1609964100000|2021-01-06 20:15:00|7289.2|7286.2|7290.5|7287.5|7293.3|7290.3|7288.7|7286.1|455
1609964400000|2021-01-06 20:20:00|7290.6|7287.6|7284.6|7281.6|7290.8|7287.8|7284.1|7281.5|356
1609964700000|2021-01-06 20:25:00|7284.5|7281.5|7291.6|7288.6|7292.8|7289.8|7283.1|7280.6|557
1609965000000|2021-01-06 20:30:00|7291.7|7288.7|7287.1|7285.3|7292.8|7290.3|7283|7280|447
1609965300000|2021-01-06 20:35:00|7287.3|7285.5|7287.6|7284.6|7289.8|7287.4|7285|7282.2|514
1609965600000|2021-01-06 20:40:00|7287.5|7284.5|7291.5|7288.5|7293.7|7291.3|7287.5|7284.5|356
1609965900000|2021-01-06 20:45:00|7291.6|7288.6|7292.1|7289.1|7292.6|7290|7288.9|7286.5|323
1609966200000|2021-01-06 20:50:00|7291.6|7288.6|7291.4|7288.4|7292.3|7289.3|7287.1|7284.1|361
1609966500000|2021-01-06 20:55:00|7291.1|7289.3|7292.6|7289.6|7292.7|7290.2|7288.4|7285.4|372
1609966800000|2021-01-06 21:00:00|7292.7|7289.7|7296.6|7293.6|7296.6|7294|7291.1|7288.7|398
1609967100000|2021-01-06 21:05:00|7296.5|7293.5|7295.5|7292.5|7299.5|7296.5|7295|7292.3|186
1609967400000|2021-01-06 21:10:00|7295.4|7292.4|7294.5|7291.5|7295.8|7293|7293.9|7291|204
1609967700000|2021-01-06 21:15:00|7294.3|7291.3|7294.5|7291.5|7295|7292|7292.8|7290.3|103
1609968000000|2021-01-06 21:20:00|7294.4|7291.4|7294.5|7291.5|7295.6|7293.2|7294.3|7291.3|102
1609968300000|2021-01-06 21:25:00|7294.4|7291.4|7294.5|7291.5|7295.2|7292.9|7293.8|7291|84
1609968600000|2021-01-06 21:30:00|7294.4|7291.4|7296.9|7295.1|7297.5|7295.2|7293.6|7290.6|190
1609968900000|2021-01-06 21:35:00|7297|7295.2|7297.1|7294.1|7297.6|7295.2|7294.5|7291.5|182
1609969200000|2021-01-06 21:40:00|7297|7294|7297.8|7294.8|7299.7|7297.2|7296|7293.5|199
1609969500000|2021-01-06 21:45:00|7297.7|7294.7|7301.4|7298.4|7301.5|7298.5|7297.2|7294.2|205
1609969800000|2021-01-06 21:50:00|7300.5|7297.5|7296.7|7293.7|7300.5|7297.5|7294.9|7291.9|229
1609970100000|2021-01-06 21:55:00|7296.8|7293.8|7295.7|7291.7|7298.1|7295.1|7294.9|7290.9|221
1609970400000|2021-01-06 22:00:00|7294.7|7290.7|7300|7296|7300|7296|7294.7|7290.7|38
1609970700000|2021-01-06 22:05:00|7299.6|7295.6|7300.2|7296.2|7302.5|7298.5|7298.9|7294.9|128
1609971000000|2021-01-06 22:10:00|7300.1|7296.1|7293.8|7289.8|7300.8|7296.8|7293|7289|228
1609971300000|2021-01-06 22:15:00|7293.9|7289.9|7294.9|7290.9|7295|7291|7292.4|7288.5|127
1609971600000|2021-01-06 22:20:00|7294.8|7290.8|7294.1|7290.1|7296.4|7292.4|7293.8|7289.8|122
1609971900000|2021-01-06 22:25:00|7294.2|7290.2|7294.3|7290.3|7294.6|7290.6|7293.3|7289.3|68
1609972200000|2021-01-06 22:30:00|7294.5|7290.5|7293.8|7289.8|7294.6|7290.6|7292.9|7288.9|227
1609972500000|2021-01-06 22:35:00|7293.7|7289.7|7293.3|7289.3|7294.4|7290.4|7293.2|7289.2|205
1609972800000|2021-01-06 22:40:00|7293.4|7289.4|7293.6|7289.6|7294.2|7290.2|7292.8|7288.8|222
1609973100000|2021-01-06 22:45:00|7293.5|7289.5|7292.8|7288.8|7293.6|7289.6|7291.2|7287.2|338
1609973400000|2021-01-06 22:50:00|7292.9|7288.9|7291.3|7287.3|7293.1|7289.1|7290|7286|323
1609973700000|2021-01-06 22:55:00|7291.2|7287.2|7292.8|7289|7293.2|7289.2|7290.4|7286.5|398
1609974000000|2021-01-06 23:00:00|7293.1|7289.1|7297.2|7293.7|7297.3|7294|7293|7289|548
1609974300000|2021-01-06 23:05:00|7297|7293.5|7301.2|7297.2|7301.7|7298.2|7296.6|7293.1|420
1609974600000|2021-01-06 23:10:00|7300.9|7297.4|7299.8|7295.8|7301.6|7298.1|7299.4|7295.5|554
1609974900000|2021-01-06 23:15:00|7300|7296.5|7303.6|7300.4|7304.8|7301.8|7299.7|7296.1|405
1609975200000|2021-01-06 23:20:00|7303.5|7300.6|7304.2|7301.1|7305.9|7302.9|7302.6|7299.1|331
1609975500000|2021-01-06 23:25:00|7303.6|7300.4|7303.3|7300.3|7304.5|7301.4|7302.6|7298.9|443
1609975800000|2021-01-06 23:30:00|7303.2|7300.2|7301.3|7298.3|7305.1|7302.1|7300.2|7297.2|387
1609976100000|2021-01-06 23:35:00|7301.4|7298.4|7301.9|7298.9|7303.2|7300.2|7301.2|7298.2|239
1609976400000|2021-01-06 23:40:00|7301.8|7298.8|7301.9|7298.9|7302.6|7299.6|7301|7298|311
1609976700000|2021-01-06 23:45:00|7302|7299|7307.4|7304.4|7307.5|7304.5|7301.8|7298.8|272
1609977000000|2021-01-06 23:50:00|7307.5|7304.5|7306.3|7303.3|7307.5|7304.5|7304|7301|222
1609977300000|2021-01-06 23:55:00|7306.5|7303.5|7306.1|7303.1|7307|7304.1|7305|7302.7|174
1609977600000|2021-01-07 00:00:00|7306|7303|7300.6|7297.6|7306.2|7304|7299.4|7296.6|455
1609977900000|2021-01-07 00:05:00|7300.1|7298.3|7304.3|7301.3|7304.3|7302.2|7299.9|7297.3|335
1609978200000|2021-01-07 00:10:00|7304.4|7301.4|7301.5|7299.7|7304.4|7302|7299.7|7297.6|366
1609978500000|2021-01-07 00:15:00|7302.4|7299.4|7302.8|7299.8|7303.1|7300.7|7300.4|7297.7|374
1609978800000|2021-01-07 00:20:00|7302.7|7299.7|7298.9|7295.9|7302.8|7299.8|7297.1|7294.4|359
1609979100000|2021-01-07 00:25:00|7298.8|7295.8|7299.9|7295.9|7300.3|7297.2|7297.4|7294.8|234
1609979400000|2021-01-07 00:30:00|7299.7|7296.7|7297.6|7295.8|7300.6|7298.1|7297.2|7294.6|298
1609979700000|2021-01-07 00:35:00|7297.7|7295.9|7294.4|7292.6|7298.6|7296.8|7294.2|7291.8|334
1609980000000|2021-01-07 00:40:00|7294.5|7292.7|7289.9|7288.1|7295.9|7293.5|7289.2|7287.4|316
1609980300000|2021-01-07 00:45:00|7289.8|7288|7292.2|7289.2|7293.8|7291.2|7289.5|7287.3|396
1609980600000|2021-01-07 00:50:00|7292.1|7289.1|7294.9|7291.9|7296.4|7293.9|7291.8|7289|358
1609980900000|2021-01-07 00:55:00|7294.7|7291.7|7295.9|7292.9|7296|7293.8|7292.8|7290.6|315
1609981200000|2021-01-07 01:00:00|7295.5|7293.7|7291.7|7289.9|7297.4|7295.6|7291.6|7289.8|387
1609981500000|2021-01-07 01:05:00|7292.5|7290.7|7295.5|7293.7|7296.2|7293.8|7290.7|7288.9|263
1609981800000|2021-01-07 01:10:00|7295.6|7293.8|7294.3|7291.3|7296.9|7295.1|7293.7|7291.3|318
1609982100000|2021-01-07 01:15:00|7294.4|7291.4|7290.5|7288.7|7295.1|7293|7290.4|7288.6|385
1609982400000|2021-01-07 01:20:00|7290.6|7288.8|7289|7287.2|7290.6|7288.8|7286.9|7284.6|420
1609982700000|2021-01-07 01:25:00|7288.9|7287.1|7290.2|7288.4|7292.9|7290.5|7288.6|7286.6|372
1609983000000|2021-01-07 01:30:00|7290.3|7288.5|7289.7|7287.9|7292|7290.1|7289.7|7287.8|368
1609983300000|2021-01-07 01:35:00|7289.6|7287.8|7291.6|7289.8|7292.5|7290.7|7288.7|7286.9|365
1609983600000|2021-01-07 01:40:00|7291.5|7289.7|7296.3|7294.5|7298.3|7296.5|7290.7|7288.9|481
1609983900000|2021-01-07 01:45:00|7296.7|7294.9|7294.3|7292.5|7298.1|7295.9|7293.7|7291.7|340
1609984200000|2021-01-07 01:50:00|7294.4|7292.6|7293.1|7291.3|7295.4|7293|7291.7|7289.9|287
1609984500000|2021-01-07 01:55:00|7293|7291.2|7295.1|7293.3|7295.1|7293.3|7290.9|7289.1|420
1609984800000|2021-01-07 02:00:00|7294.9|7293.1|7291.7|7289.9|7296.5|7294.7|7291.3|7288.8|411
1609985100000|2021-01-07 02:05:00|7291.6|7289.8|7290.6|7288.8|7292.7|7290.9|7290.6|7288.8|354
1609985400000|2021-01-07 02:10:00|7290.7|7288.9|7288.3|7286.5|7290.8|7289|7287.1|7285.3|379
1609985700000|2021-01-07 02:15:00|7288.4|7286.6|7287.8|7286|7289.6|7287.8|7287.3|7285.5|376
1609986000000|2021-01-07 02:20:00|7287.7|7285.9|7285.8|7284|7289.6|7287.8|7285.3|7282.6|361
1609986300000|2021-01-07 02:25:00|7285.9|7284.1|7288.6|7286.8|7289.1|7287.3|7285.9|7283.3|306
1609986600000|2021-01-07 02:30:00|7288.8|7287|7291|7289.2|7291.9|7289.8|7288.3|7286.3|300
1609986900000|2021-01-07 02:35:00|7290.7|7288.9|7292.6|7289.6|7292.9|7291.1|7290.3|7288.5|298
1609987200000|2021-01-07 02:40:00|7292.7|7289.7|7292.7|7290.9|7292.7|7290.9|7291|7289.2|208
1609987500000|2021-01-07 02:45:00|7292.6|7290.8|7291.9|7288.9|7292.8|7291|7289|7286.8|223
1609987800000|2021-01-07 02:50:00|7291.3|7289.5|7292.2|7290.4|7292.9|7290.8|7290.8|7289|288
1609988100000|2021-01-07 02:55:00|7292.1|7290.3|7293.7|7291.9|7295|7292.9|7291.1|7289.3|335
1609988400000|2021-01-07 03:00:00|7293.6|7291.8|7293|7291.2|7294.6|7292.8|7291.5|7289.7|355
1609988700000|2021-01-07 03:05:00|7293.1|7291.3|7293.2|7291.4|7294.9|7292.5|7292.7|7290.9|255
1609989000000|2021-01-07 03:10:00|7293.1|7291.3|7292.9|7291.1|7294.5|7292.7|7292.2|7290.4|289
1609989300000|2021-01-07 03:15:00|7293.5|7291.7|7291.6|7289.8|7294.6|7292.8|7291.4|7289.6|291
1609989600000|2021-01-07 03:20:00|7291.7|7289.9|7292.1|7290.3|7292.5|7290.7|7291.1|7289.1|200
1609989900000|2021-01-07 03:25:00|7292|7290.2|7292.2|7290.4|7292.8|7290.9|7291.6|7289.5|223
1609990200000|2021-01-07 03:30:00|7292.5|7290.7|7292.8|7291|7293.3|7291.5|7291.6|7289.8|184
1609990500000|2021-01-07 03:35:00|7292.7|7290.9|7291.7|7289.9|7293.4|7291.1|7291.3|7289.5|203
1609990800000|2021-01-07 03:40:00|7291.6|7289.8|7291.8|7290|7292.6|7290.8|7291.5|7289.7|177
1609991100000|2021-01-07 03:45:00|7291.9|7290.1|7292.9|7291.1|7292.9|7291.1|7291.3|7289.5|161
1609991400000|2021-01-07 03:50:00|7292.8|7291|7292.8|7291|7293|7291.2|7291.7|7289.9|247
1609991700000|2021-01-07 03:55:00|7292.9|7291.1|7293.1|7291.3|7293.6|7291.8|7292.6|7290.8|211
1609992000000|2021-01-07 04:00:00|7293.2|7291.4|7292.9|7291.1|7293.8|7292|7292.6|7290.8|193
1609992300000|2021-01-07 04:05:00|7293|7291.2|7294.1|7292.3|7295|7292.8|7292.8|7290.5|231
1609992600000|2021-01-07 04:10:00|7294|7292.2|7296.5|7294.7|7297.7|7295.9|7294|7292.2|272
1609992900000|2021-01-07 04:15:00|7296.6|7294.8|7296.7|7294.9|7298.6|7296.8|7296|7294.2|212
1609993200000|2021-01-07 04:20:00|7296.8|7295|7296.5|7294.7|7297.8|7296|7294.6|7292.8|223
1609993500000|2021-01-07 04:25:00|7296.6|7294.8|7296.6|7294.8|7297.1|7295.3|7295.8|7293.8|152
1609993800000|2021-01-07 04:30:00|7296.5|7294.7|7295.7|7293.9|7296.6|7294.8|7294.8|7293|239
1609994100000|2021-01-07 04:35:00|7295.8|7294|7295.7|7293.9|7296.4|7294.6|7295.2|7293.4|257
1609994400000|2021-01-07 04:40:00|7295.8|7294|7294.9|7293.1|7296.3|7294.5|7294.9|7293.1|126
1609994700000|2021-01-07 04:45:00|7295|7293.2|7294.2|7292.4|7295.2|7293.4|7294.1|7292.3|202
1609995000000|2021-01-07 04:50:00|7294.3|7292.5|7292.6|7290.8|7294.6|7292.8|7292.6|7290.8|183
1609995300000|2021-01-07 04:55:00|7292.7|7290.9|7292|7290.2|7293.2|7291.1|7291.8|7289.8|212
1609995600000|2021-01-07 05:00:00|7291.9|7290.1|7291.6|7289.8|7292.9|7290.7|7291.2|7289.4|198
1609995900000|2021-01-07 05:05:00|7291.7|7289.9|7291.4|7289.6|7292.1|7290.3|7291.3|7289.5|216
1609996200000|2021-01-07 05:10:00|7291.5|7289.7|7286.8|7285|7291.6|7289.8|7285.6|7283.8|308
1609996500000|2021-01-07 05:15:00|7287|7285.2|7286.2|7284.4|7287.3|7285.5|7284.9|7282.8|300
1609996800000|2021-01-07 05:20:00|7286.3|7284.5|7286|7284.2|7286.9|7285.1|7285.7|7283.9|192
1609997100000|2021-01-07 05:25:00|7285.9|7284.1|7284.7|7282.9|7286.2|7284.4|7283.1|7281.3|226
1609997400000|2021-01-07 05:30:00|7284.6|7282.8|7283.7|7280.7|7285.4|7283.6|7282.5|7280.4|366
1609997700000|2021-01-07 05:35:00|7283.8|7280.8|7279.8|7278|7283.8|7281.8|7279.6|7277.8|274
1609998000000|2021-01-07 05:40:00|7279.7|7277.9|7281.2|7278.2|7281.2|7278.9|7278.4|7276.6|283
1609998300000|2021-01-07 05:45:00|7280.7|7278.9|7280.8|7279|7282.1|7280.3|7279.5|7277.7|235
1609998600000|2021-01-07 05:50:00|7280.7|7278.9|7281.6|7279.8|7282.7|7280.9|7280.2|7278.4|232
1609998900000|2021-01-07 05:55:00|7281.5|7279.7|7279.7|7277.9|7282.8|7280.8|7279.7|7277.9|250
1609999200000|2021-01-07 06:00:00|7279.8|7278|7280.6|7278.8|7281.8|7280|7279.4|7277.6|235
1609999500000|2021-01-07 06:05:00|7280.5|7278.7|7277.6|7275.8|7281.3|7279.3|7277.5|7275.7|268
1609999800000|2021-01-07 06:10:00|7277.7|7275.9|7279.6|7277.8|7279.8|7277.9|7274.7|7272.2|331
1610000100000|2021-01-07 06:15:00|7279.7|7277.9|7280.7|7278.9|7281.3|7279|7279.5|7277.2|223
1610000400000|2021-01-07 06:20:00|7280.4|7278.6|7280.7|7278.9|7281.5|7279.1|7279.4|7277.2|176
1610000700000|2021-01-07 06:25:00|7280.8|7279|7281.6|7279.8|7282.6|7280.8|7280.4|7278.6|299
1610001000000|2021-01-07 06:30:00|7281.5|7279.7|7283.2|7281.4|7284|7282.2|7280.9|7278.6|272
1610001300000|2021-01-07 06:35:00|7283.4|7281.6|7279.7|7277.9|7283.8|7282|7279.4|7277.6|308
1610001600000|2021-01-07 06:40:00|7279.6|7277.8|7281.8|7280|7282.6|7280.8|7279.5|7277.7|294
1610001900000|2021-01-07 06:45:00|7281.9|7280.1|7284.2|7282.4|7284.3|7282.5|7281.5|7279.6|313
1610002200000|2021-01-07 06:50:00|7284.3|7282.5|7282.4|7280.6|7284.3|7282.5|7281.9|7279.8|250
1610002500000|2021-01-07 06:55:00|7282.3|7280.5|7283.8|7280.8|7284.5|7282.7|7282.2|7280.1|251
1610002800000|2021-01-07 07:00:00|7282.9|7281.1|7284.5|7282.7|7287.1|7285.3|7282.9|7280.7|356
1610003100000|2021-01-07 07:05:00|7284.6|7282.8|7278.8|7277|7284.7|7282.8|7278.4|7276.6|377
1610003400000|2021-01-07 07:10:00|7279.6|7276.6|7282.2|7280.4|7282.9|7281.1|7277.7|7275.9|283
1610003700000|2021-01-07 07:15:00|7282.1|7280.3|7285.6|7283.8|7285.8|7283.8|7281.9|7280.1|332
1610004000000|2021-01-07 07:20:00|7285.5|7283.7|7282.8|7281|7286|7284.2|7282.8|7280.9|325
1610004300000|2021-01-07 07:25:00|7282.5|7280.7|7282.8|7281|7284.4|7281.9|7280.5|7278.7|273
1610004600000|2021-01-07 07:30:00|7282.7|7280.9|7280.2|7278.4|7283.4|7281.1|7279.5|7277.7|238
1610004900000|2021-01-07 07:35:00|7280.3|7278.5|7281.7|7279.9|7282.6|7280.8|7280.2|7278.4|313
1610005200000|2021-01-07 07:40:00|7281.8|7280|7279.8|7278|7282.8|7281|7278.9|7277.1|310
1610005500000|2021-01-07 07:45:00|7279.7|7277.9|7281.7|7279.9|7281.8|7280|7278.7|7276.9|275
1610005800000|2021-01-07 07:50:00|7282|7280.2|7282.7|7280.9|7283.4|7281.6|7281.9|7280.1|256
1610006100000|2021-01-07 07:55:00|7282.8|7281|7283.2|7281.4|7285.9|7284.1|7280.6|7278.8|358
1610006400000|2021-01-07 08:00:00|7283.3|7281.5|7281.5|7279.7|7286|7284.2|7281.5|7279.1|405
1610006700000|2021-01-07 08:05:00|7281.8|7280|7270.3|7268.5|7282|7280.2|7269.5|7267.7|523
1610007000000|2021-01-07 08:10:00|7270.2|7268.4|7273.8|7272|7274.9|7273.1|7267.9|7266.1|424
1610007300000|2021-01-07 08:15:00|7273.9|7272.1|7275.2|7273.4|7277.4|7275.6|7273.6|7271.8|437
1610007600000|2021-01-07 08:20:00|7275.1|7273.3|7278.8|7277|7279.4|7277.6|7274.5|7272.7|426
1610007900000|2021-01-07 08:25:00|7279|7277.2|7278.7|7276.9|7279.9|7278.1|7276.7|7274.3|374
1610008200000|2021-01-07 08:30:00|7278.8|7277|7278.8|7277|7279.3|7277.5|7274.6|7272.8|359
1610008500000|2021-01-07 08:35:00|7278.7|7276.9|7277.3|7275.5|7281.1|7279.3|7276|7274.2|412
1610008800000|2021-01-07 08:40:00|7277.4|7275.6|7282.1|7280.3|7282.3|7280.5|7276.8|7275|322
1610009100000|2021-01-07 08:45:00|7282|7280.2|7282.6|7280.8|7283.9|7282.1|7281.3|7279.5|294
1610009400000|2021-01-07 08:50:00|7282.1|7280.3|7281.6|7279.8|7283.4|7281|7279.2|7277.4|350
1610009700000|2021-01-07 08:55:00|7281.5|7279.7|7276.7|7274.9|7281.5|7279.7|7275.3|7273.1|429
1610010000000|2021-01-07 09:00:00|7276.8|7275|7270.7|7268.9|7278|7276|7269.5|7267.7|473
1610010300000|2021-01-07 09:05:00|7270.6|7268.8|7270.7|7268.9|7271.6|7269.8|7268.6|7266.8|368
1610010600000|2021-01-07 09:10:00|7270.8|7269|7265.6|7263.8|7271|7269.2|7265.6|7263.8|390
1610010900000|2021-01-07 09:15:00|7266.3|7264.5|7270.2|7268.4|7271.4|7269|7266.2|7264.4|362
1610011200000|2021-01-07 09:20:00|7270.3|7268.5|7273.9|7272.1|7274.7|7272.9|7270.1|7268|330
1610011500000|2021-01-07 09:25:00|7274.2|7272.4|7271.5|7269.7|7275|7273.2|7271.4|7269.6|239
1610011800000|2021-01-07 09:30:00|7271.6|7269.8|7271.8|7270|7272.6|7270.8|7268.1|7266.3|355
1610012100000|2021-01-07 09:35:00|7271.9|7270.1|7268.3|7266.5|7273.7|7271.9|7268.3|7266.5|333
1610012400000|2021-01-07 09:40:00|7268.4|7266.6|7264.8|7263|7269|7267.2|7264.7|7262.9|303
1610012700000|2021-01-07 09:45:00|7264.7|7262.9|7263.7|7261.9|7264.8|7263|7261.8|7260|423
1610013000000|2021-01-07 09:50:00|7263.8|7262|7260.8|7259|7264|7262.2|7259.2|7257.4|460
1610013300000|2021-01-07 09:55:00|7260.9|7259.1|7257.9|7256.1|7264|7261.8|7257.7|7255.3|362
1610013600000|2021-01-07 10:00:00|7258|7256.2|7260|7258.2|7261.2|7259.2|7257.7|7255.9|357
1610013900000|2021-01-07 10:05:00|7259.9|7258.1|7257.7|7255.9|7262.1|7260.1|7256.9|7255.1|359
1610014200000|2021-01-07 10:10:00|7257.8|7256|7258.6|7256.8|7261.9|7260.1|7257.4|7255.3|412
1610014500000|2021-01-07 10:15:00|7258.7|7256.9|7259.9|7258.1|7261.9|7260.1|7257|7255.2|341
1610014800000|2021-01-07 10:20:00|7260|7258.2|7256.3|7254.5|7261.6|7259.8|7255.8|7253.3|407
1610015100000|2021-01-07 10:25:00|7256|7254.2|7254|7252.2|7257.4|7255.3|7253.5|7251.4|428
1610015400000|2021-01-07 10:30:00|7254.2|7252.4|7254.9|7253.1|7257.1|7255.3|7252.5|7250.4|443
1610015700000|2021-01-07 10:35:00|7254.8|7253|7252.3|7250.5|7257.1|7255.3|7252.1|7250.3|401
1610016000000|2021-01-07 10:40:00|7252.1|7250.3|7246.6|7244.8|7253|7251.2|7246.3|7244.4|433
1610016300000|2021-01-07 10:45:00|7246.5|7244.7|7246.9|7245.1|7247.8|7246|7245.9|7244.1|308
1610016600000|2021-01-07 10:50:00|7247|7245.2|7244.7|7242.9|7248.4|7246|7242.9|7241|438
1610016900000|2021-01-07 10:55:00|7244.8|7243|7244.9|7243.1|7249|7247.2|7244.2|7242.4|412
1610017200000|2021-01-07 11:00:00|7244.5|7242.7|7246.8|7245|7248.6|7246.4|7243.7|7241.6|411
1610017500000|2021-01-07 11:05:00|7247.3|7244.3|7250.5|7248.7|7250.8|7249|7246.6|7244.2|375
1610017800000|2021-01-07 11:10:00|7250|7248.2|7246.8|7245|7250.7|7248.3|7246.5|7244.3|265
1610018100000|2021-01-07 11:15:00|7246.9|7245.1|7244.6|7242.8|7247.6|7245.2|7244.4|7242.2|313
1610018400000|2021-01-07 11:20:00|7244.7|7242.9|7245.6|7243.8|7247.7|7245.4|7243.8|7242|306
1610018700000|2021-01-07 11:25:00|7245.9|7244.1|7246|7244.2|7247.5|7245.3|7243.9|7241.7|315
1610019000000|2021-01-07 11:30:00|7245.9|7244.1|7250.9|7249.1|7251.6|7249.8|7245.5|7243.1|275
1610019300000|2021-01-07 11:35:00|7250.8|7249|7247.2|7245.4|7252.1|7250.3|7247.2|7245.4|270
1610019600000|2021-01-07 11:40:00|7247.8|7246|7247.9|7246.1|7248.5|7246.7|7246.2|7244.1|322
1610019900000|2021-01-07 11:45:00|7247.8|7246|7247.8|7246|7249.3|7247.1|7246.4|7244.4|298
1610020200000|2021-01-07 11:50:00|7247.9|7246.1|7249.7|7247.9|7251.3|7249.5|7247.1|7245.2|291
1610020500000|2021-01-07 11:55:00|7249.6|7247.8|7244.6|7242.8|7249.7|7247.9|7243.8|7241.5|337
1610020800000|2021-01-07 12:00:00|7244.7|7242.9|7242.9|7241.1|7245.8|7243.5|7241.6|7239.8|348
1610021100000|2021-01-07 12:05:00|7243.2|7241.4|7242.7|7240.9|7243.7|7241.7|7241.3|7239.3|292
1610021400000|2021-01-07 12:10:00|7242.8|7241|7246.9|7245.1|7247.7|7245.5|7242.4|7240.3|374
1610021700000|2021-01-07 12:15:00|7247.2|7245.4|7249.1|7247.3|7249.5|7247.7|7246.8|7245|328
1610022000000|2021-01-07 12:20:00|7249.2|7247.4|7252|7250.2|7252.1|7250.3|7248.8|7247|323
1610022300000|2021-01-07 12:25:00|7252.1|7250.3|7253.4|7251.6|7254.7|7252.9|7251.7|7249.5|394
1610022600000|2021-01-07 12:30:00|7253.3|7251.5|7250.2|7248.4|7253.3|7251.5|7248.9|7247.1|267
1610022900000|2021-01-07 12:35:00|7250|7248.2|7253.8|7252|7253.8|7252|7249.8|7248|215
1610023200000|2021-01-07 12:40:00|7253.9|7252.1|7259.4|7257.6|7259.5|7257.7|7252.7|7250.9|326
1610023500000|2021-01-07 12:45:00|7259.2|7257.4|7259|7257.2|7261.7|7259.9|7258.4|7256.3|313
1610023800000|2021-01-07 12:50:00|7258.9|7257.1|7254.9|7253.1|7259.3|7257.5|7254.1|7252.3|319
1610024100000|2021-01-07 12:55:00|7255|7253.2|7256.8|7255|7261.4|7259|7254.7|7252.6|282
1610024400000|2021-01-07 13:00:00|7256.7|7254.9|7259|7257.2|7260.8|7259|7255|7253.2|520
1610024700000|2021-01-07 13:05:00|7258.9|7257.1|7259.9|7258.1|7260.7|7258.9|7256.5|7254.7|456
1610025000000|2021-01-07 13:10:00|7259.8|7258|7262|7260.2|7263.1|7261.3|7259.3|7257.5|468
1610025300000|2021-01-07 13:15:00|7262.1|7260.3|7260.2|7258.4|7262.4|7260.4|7258.7|7256.9|448
1610025600000|2021-01-07 13:20:00|7260.7|7258.9|7260|7258.2|7262.7|7260.9|7257.6|7255.8|452
1610025900000|2021-01-07 13:25:00|7260.1|7258.3|7260.7|7257.7|7262.2|7260.3|7259.7|7257.3|263
1610026200000|2021-01-07 13:30:00|7261.3|7258.3|7254.1|7252.3|7261.3|7258.3|7253.4|7251.5|330
1610026500000|2021-01-07 13:35:00|7254.2|7252.4|7256.9|7255.1|7257.1|7255.3|7250.7|7248.9|515
1610026800000|2021-01-07 13:40:00|7256.7|7254.9|7256.7|7254.9|7259.1|7257.3|7253.2|7251.4|532
1610027100000|2021-01-07 13:45:00|7256.6|7254.8|7248|7246.2|7257.5|7255.7|7247.8|7246|491
1610027400000|2021-01-07 13:50:00|7248.1|7246.3|7245.3|7243.5|7249.4|7247.6|7242.9|7241.1|546
1610027700000|2021-01-07 13:55:00|7245.2|7243.4|7244.3|7242.5|7247.8|7246|7242.7|7240.9|473
1610028000000|2021-01-07 14:00:00|7244.6|7241.6|7249.2|7247.4|7250.7|7248.9|7242.7|7240.9|538
1610028300000|2021-01-07 14:05:00|7249.3|7247.5|7250.2|7248.4|7251|7249.2|7246.7|7244.6|459
1610028600000|2021-01-07 14:10:00|7250.3|7248.5|7250.4|7248.6|7251.3|7249.1|7245.4|7243.6|449
1610028900000|2021-01-07 14:15:00|7250.7|7248.9|7245.8|7244|7253.9|7251.6|7245.6|7243.8|551
1610029200000|2021-01-07 14:20:00|7245.9|7244.1|7248.7|7246.9|7252|7250.2|7244.7|7242.6|574
1610029500000|2021-01-07 14:25:00|7248.6|7246.8|7242.6|7240.8|7251.1|7249.3|7242|7240.2|480
1610029800000|2021-01-07 14:30:00|7242.5|7240.7|7241|7239.2|7245.3|7243.5|7240.5|7238.7|685
1610030100000|2021-01-07 14:35:00|7240.9|7239.1|7232.5|7230.7|7241.6|7239.8|7231.5|7229.7|643
1610030400000|2021-01-07 14:40:00|7232.6|7230.8|7228.5|7226.7|7233.7|7231.9|7226.6|7224.7|655
1610030700000|2021-01-07 14:45:00|7228.1|7226.3|7228.1|7226.3|7230.9|7229|7226.1|7223.5|682
1610031000000|2021-01-07 14:50:00|7228|7226.2|7229.8|7228|7230.9|7228.8|7226.4|7224.3|533
1610031300000|2021-01-07 14:55:00|7229.7|7227.9|7238.1|7234.1|7240|7236|7228|7225.4|464
1610031600000|2021-01-07 15:00:00|7239.3|7235.3|7237.8|7236|7239.8|7237.3|7229.2|7226.1|650
1610031900000|2021-01-07 15:05:00|7238|7236.2|7234.6|7232.8|7241.3|7238.7|7232|7229.8|723
1610032200000|2021-01-07 15:10:00|7234.7|7232.9|7235.9|7234.1|7238.4|7235.9|7230.6|7228.8|618
1610032500000|2021-01-07 15:15:00|7236.2|7234.4|7229.7|7227.9|7238.9|7236.7|7228.6|7226.8|667
1610032800000|2021-01-07 15:20:00|7229.3|7227.5|7231|7229.2|7233.4|7231.6|7229.3|7227.5|589
1610033100000|2021-01-07 15:25:00|7230.9|7229.1|7232|7230.2|7234.3|7232.5|7229|7227.2|570
1610033400000|2021-01-07 15:30:00|7232.1|7230.3|7235.8|7234|7237.4|7235.6|7230.1|7228.3|628
1610033700000|2021-01-07 15:35:00|7235.7|7233.9|7239.4|7237.6|7241.2|7239.4|7234.6|7232.8|580
1610034000000|2021-01-07 15:40:00|7239.3|7237.5|7241.8|7240|7243.4|7241.6|7238.7|7236.9|558
1610034300000|2021-01-07 15:45:00|7241.9|7240.1|7242|7240.2|7243.7|7241.9|7239.7|7237.9|470
1610034600000|2021-01-07 15:50:00|7241.8|7240|7237.9|7236.1|7246.2|7244.4|7236.7|7234.9|516
1610034900000|2021-01-07 15:55:00|7238|7236.2|7241.5|7239.7|7243.4|7241.6|7235.5|7233.7|549
1610035200000|2021-01-07 16:00:00|7241.6|7239.8|7244.2|7242.4|7247.5|7245.7|7241.5|7239.7|499
1610035500000|2021-01-07 16:05:00|7243.9|7242.1|7250.7|7248.9|7251.7|7249.9|7243.9|7242.1|467
1610035800000|2021-01-07 16:10:00|7250.6|7248.8|7252|7250.2|7254.9|7252.3|7249.6|7247.8|433
1610036100000|2021-01-07 16:15:00|7252.1|7250.3|7254.7|7252.9|7256.2|7254.4|7251.6|7249.8|347
1610036400000|2021-01-07 16:20:00|7254.8|7253|7251.4|7249.6|7255.3|7253.5|7250.4|7248.6|335
1610036700000|2021-01-07 16:25:00|7251.3|7249.5|7254.2|7251.2|7254.3|7252.3|7251.3|7249.5|310
1610037000000|2021-01-07 16:30:00|7253.4|7251.6|7256|7254.2|7258.4|7256.6|7252.4|7250.6|445
1610037300000|2021-01-07 16:35:00|7255.9|7254.1|7252.7|7250.9|7256|7254.2|7252.4|7250.6|481
1610037600000|2021-01-07 16:40:00|7252.6|7250.8|7253.6|7251.8|7253.7|7251.9|7250.5|7248.2|419
1610037900000|2021-01-07 16:45:00|7253.5|7251.7|7251.6|7249.8|7255.7|7253.9|7251|7249.2|433
1610038200000|2021-01-07 16:50:00|7251.5|7249.7|7249.5|7247.7|7252.5|7250.7|7249|7247.2|477
1610038500000|2021-01-07 16:55:00|7249.7|7247.9|7248.7|7246.9|7252.6|7250.8|7246.1|7244.3|439
1610038800000|2021-01-07 17:00:00|7248.6|7246.8|7250|7248.2|7250.3|7248.5|7247.8|7246|371
1610039100000|2021-01-07 17:05:00|7250.1|7248.3|7251.8|7250|7252.9|7251.1|7249.3|7247.5|396
1610039400000|2021-01-07 17:10:00|7251.9|7250.1|7250.9|7249.1|7252.9|7251.1|7250|7248.2|347
1610039700000|2021-01-07 17:15:00|7250.8|7249|7246.6|7244.8|7251.7|7249.9|7246.5|7244.7|463
1610040000000|2021-01-07 17:20:00|7246.5|7244.7|7241.6|7239.8|7247.2|7245.4|7241.4|7239.6|434
1610040300000|2021-01-07 17:25:00|7241.7|7239.9|7236.8|7235|7242.3|7240.5|7235.4|7233.6|498
1610040600000|2021-01-07 17:30:00|7236.7|7234.9|7242.5|7240.7|7242.6|7240.8|7236.6|7234.8|480
1610040900000|2021-01-07 17:35:00|7242.6|7240.8|7244.8|7243|7246|7244.2|7241.2|7239.4|387
1610041200000|2021-01-07 17:40:00|7244.7|7242.9|7246.2|7244.4|7247.3|7245.5|7244|7242.2|385
1610041500000|2021-01-07 17:45:00|7246.5|7244.7|7244.1|7242.3|7247.2|7245.4|7243.4|7241.6|354
1610041800000|2021-01-07 17:50:00|7244.2|7242.4|7247.1|7245.3|7247.2|7245.3|7244.2|7242.4|289
1610042100000|2021-01-07 17:55:00|7247.2|7245.4|7246.9|7243.9|7247.2|7245.4|7245.7|7243.7|158
1610042400000|2021-01-07 18:00:00|7246.8|7243.8|7246.2|7244.4|7248.7|7245.9|7246.1|7243.8|207
1610042700000|2021-01-07 18:05:00|7246.3|7244.5|7246.2|7244.4|7246.7|7244.9|7244.2|7242.1|202
1610043000000|2021-01-07 18:10:00|7246.1|7244.3|7250.5|7248.7|7250.6|7248.8|7246.1|7244.3|197
1610043300000|2021-01-07 18:15:00|7250.6|7248.8|7251.7|7249.9|7252.6|7250.6|7250.5|7248.6|175
1610043600000|2021-01-07 18:20:00|7251.8|7250|7253.8|7252|7253.9|7252.1|7251.8|7250|145
1610043900000|2021-01-07 18:25:00|7253.7|7251.9|7253.6|7251.8|7254.2|7252.4|7252|7250.2|168
1610044200000|2021-01-07 18:30:00|7253.8|7252|7255.6|7253.8|7256.4|7254.6|7253.2|7251.4|178
1610044500000|2021-01-07 18:35:00|7255.5|7253.7|7254|7252.2|7256.2|7254.4|7253.4|7251.6|158
1610044800000|2021-01-07 18:40:00|7254.1|7252.3|7256.5|7254.7|7257.5|7255.7|7253.7|7251.8|202
1610045100000|2021-01-07 18:45:00|7256.6|7254.8|7255.6|7253.8|7257.8|7255.6|7253.6|7251.2|179
1610045400000|2021-01-07 18:50:00|7255.5|7253.7|7256.3|7254.5|7257.8|7255.4|7254.2|7252.4|179
1610045700000|2021-01-07 18:55:00|7256.2|7254.4|7258|7256.2|7259.2|7257|7255.8|7253.6|175
1610046000000|2021-01-07 19:00:00|7257.9|7256.1|7257.7|7255.9|7258.4|7256.5|7255.6|7253.3|275
1610046300000|2021-01-07 19:05:00|7257.6|7255.8|7257.4|7255.6|7258.6|7256.6|7256.9|7254.6|204
1610046600000|2021-01-07 19:10:00|7257.1|7255.3|7255.8|7254|7257.8|7255.6|7255.4|7253.4|180
1610046900000|2021-01-07 19:15:00|7256.3|7254.5|7253.7|7251.9|7257.2|7255|7252.7|7250.9|166
1610047200000|2021-01-07 19:20:00|7253.6|7251.8|7255.6|7253.8|7257.2|7254.9|7253.6|7251.8|148
1610047500000|2021-01-07 19:25:00|7255.7|7253.9|7254.2|7252.4|7257.4|7255|7253.2|7250.9|230
1610047800000|2021-01-07 19:30:00|7253.8|7252|7255.9|7254.1|7256.5|7254.7|7253.7|7251.9|177
1610048100000|2021-01-07 19:35:00|7256|7254.2|7255.8|7254|7258.3|7256|7254.7|7252.6|167
1610048400000|2021-01-07 19:40:00|7255.7|7253.9|7260.6|7258.8|7260.6|7258.8|7255.6|7253.8|168
1610048700000|2021-01-07 19:45:00|7260.7|7258.9|7259.9|7258.1|7261.4|7259.6|7259|7257.2|157
1610049000000|2021-01-07 19:50:00|7259.8|7258|7261.7|7258.7|7261.7|7259.4|7257.5|7255.6|166
1610049300000|2021-01-07 19:55:00|7261.6|7258.6|7260.6|7258.8|7261.7|7259.4|7259.1|7257.2|222
1610049600000|2021-01-07 20:00:00|7260.7|7258.9|7258.7|7255.7|7262.5|7260.7|7258|7255.6|234
1610049900000|2021-01-07 20:05:00|7258.2|7256.4|7255.5|7253.7|7258.6|7256.8|7255|7252.5|176
1610050200000|2021-01-07 20:10:00|7255.4|7253.6|7254.2|7251.2|7256.2|7253.8|7252.5|7250.1|218
1610050500000|2021-01-07 20:15:00|7254.1|7251.1|7253.4|7251.6|7254.6|7252.8|7251.9|7249.4|138
1610050800000|2021-01-07 20:20:00|7253.3|7251.5|7256.6|7254.8|7257.3|7254.9|7252.6|7250.1|182
1610051100000|2021-01-07 20:25:00|7256.7|7254.9|7258.5|7256.7|7258.8|7256.9|7256.5|7254.3|167
1610051400000|2021-01-07 20:30:00|7258.4|7256.6|7257.3|7254.3|7258.6|7256.8|7255.8|7253.8|176
1610051700000|2021-01-07 20:35:00|7256.7|7254.9|7258.1|7256.3|7258.4|7256.6|7254.7|7252.9|174
1610052000000|2021-01-07 20:40:00|7258.2|7256.4|7259|7256|7259.1|7256.9|7256.5|7254.7|132
1610052300000|2021-01-07 20:45:00|7259.2|7256.2|7259.6|7257.8|7261.5|7259.4|7258.6|7256.1|147
1610052600000|2021-01-07 20:50:00|7259.5|7257.7|7260.5|7258.7|7261.1|7258.8|7258.7|7256.9|182
1610052900000|2021-01-07 20:55:00|7260.4|7258.6|7260.6|7258.8|7261.5|7259.4|7258.1|7256.3|239
1610053200000|2021-01-07 21:00:00|7260.7|7258.9|7260.8|7259|7262|7259.5|7259|7257.2|154
1610053500000|2021-01-07 21:05:00|7260.9|7259.1|7261.8|7260|7263.3|7260.9|7260.8|7258.5|124
1610053800000|2021-01-07 21:10:00|7261.7|7259.9|7264.1|7261.1|7264.3|7262|7261.5|7259.7|121
1610054100000|2021-01-07 21:15:00|7263.6|7261.8|7263.8|7262|7264.9|7262.8|7263.2|7261.2|94
1610054400000|2021-01-07 21:20:00|7263.7|7261.9|7265.8|7264|7266.1|7264.3|7263.6|7261.8|107
1610054700000|2021-01-07 21:25:00|7265.9|7264.1|7265.6|7262.6|7266.7|7264.9|7265|7262.4|143
1610055000000|2021-01-07 21:30:00|7265.5|7262.5|7264.1|7261.1|7265.6|7263.4|7263.4|7261|121
1610055300000|2021-01-07 21:35:00|7264.2|7261.2|7264.2|7261.2|7265.1|7262.6|7262.5|7260.1|138
1610055600000|2021-01-07 21:40:00|7264.1|7261.1|7263.2|7260.2|7264.3|7261.9|7262.5|7260.1|102
1610055900000|2021-01-07 21:45:00|7263.1|7260.1|7262.3|7259.3|7263.2|7260.2|7262|7259|77
1610056200000|2021-01-07 21:50:00|7262.2|7259.2|7259.7|7256.7|7262.4|7259.4|7259.5|7256.5|186
1610056500000|2021-01-07 21:55:00|7259.8|7256.8|7257.7|7253.7|7259.9|7256.9|7256.8|7253|248
1610056800000|2021-01-07 22:00:00|7257.6|7253.6|7255.7|7251.7|7257.7|7253.7|7255.7|7251.7|23
1610057100000|2021-01-07 22:05:00|7256|7252.6|7256.2|7252.2|7256.5|7252.6|7255.3|7251.3|106
1610057400000|2021-01-07 22:10:00|7256.3|7252.3|7256.4|7252.4|7256.6|7252.6|7255.5|7251.5|74
1610057700000|2021-01-07 22:15:00|7256.3|7252.3|7255.1|7251.1|7256.5|7252.5|7254.3|7250.4|95
1610058000000|2021-01-07 22:20:00|7255|7251|7255|7251|7255.8|7251.8|7253.9|7250.5|121
1610058300000|2021-01-07 22:25:00|7254.3|7251.1|7254.8|7250.8|7255.3|7251.5|7253.5|7250.3|147
1610058600000|2021-01-07 22:30:00|7254.5|7250.7|7254.8|7250.9|7255.1|7251.4|7253.4|7250.1|205
1610058900000|2021-01-07 22:35:00|7254.9|7251.2|7254.9|7251.6|7255.2|7251.7|7253.6|7250.4|121
1610059200000|2021-01-07 22:40:00|7254.6|7251.7|7256.4|7252.4|7257.6|7253.6|7254.4|7250.6|189
1610059500000|2021-01-07 22:45:00|7256.5|7252.5|7257|7253|7257.2|7253.2|7256.3|7252.3|159
1610059800000|2021-01-07 22:50:00|7256.9|7252.9|7255.7|7251.7|7257.5|7253.5|7255.4|7251.4|156
1610060100000|2021-01-07 22:55:00|7255.8|7251.8|7256.4|7252.5|7256.9|7253.3|7255.5|7251.5|258
1610060400000|2021-01-07 23:00:00|7256.2|7252.6|7258.7|7255.7|7261.1|7258.1|7255.4|7252.2|298
1610060700000|2021-01-07 23:05:00|7258.4|7255.4|7259.2|7256.2|7259.3|7256.3|7256.9|7253.9|167
1610061000000|2021-01-07 23:10:00|7259.1|7256.1|7262.2|7259.2|7262.4|7259.4|7259.1|7256.1|176
1610061300000|2021-01-07 23:15:00|7262.1|7259.1|7261|7258|7262.8|7259.8|7260.6|7257.6|173
1610061600000|2021-01-07 23:20:00|7261.1|7258.1|7263.8|7260.8|7263.8|7260.9|7260.2|7257.5|229
1610061900000|2021-01-07 23:25:00|7263.9|7260.9|7263.2|7260.2|7264|7261|7262.6|7260|133
1610062200000|2021-01-07 23:30:00|7263.3|7260.3|7264.9|7261.9|7265|7262|7263|7260.1|173
1610062500000|2021-01-07 23:35:00|7265|7262|7265.6|7263.8|7266.3|7263.9|7264.4|7262|169
1610062800000|2021-01-07 23:40:00|7265.5|7263.7|7266.1|7263.1|7267.2|7264.5|7265.4|7263|143
1610063100000|2021-01-07 23:45:00|7266.2|7263.2|7265.7|7263.9|7267.2|7264.7|7265.4|7263|137
1610063400000|2021-01-07 23:50:00|7265.6|7263.8|7267.6|7265.8|7267.8|7265.9|7265.6|7263.8|138
1610063700000|2021-01-07 23:55:00|7268.2|7265.2|7267.1|7264.1|7268.3|7265.5|7265.4|7263|158
1610064000000|2021-01-08 00:00:00|7266.9|7263.9|7263.5|7261.7|7267|7264|7262.3|7260.4|278
1610064300000|2021-01-08 00:05:00|7263.6|7261.8|7265.7|7263.9|7266.8|7264.8|7262.9|7260.7|268
1610064600000|2021-01-08 00:10:00|7265.8|7264|7265|7263.2|7267.6|7265.8|7264.9|7263.1|292
1610064900000|2021-01-08 00:15:00|7265.4|7263.6|7267.1|7265.3|7267.8|7266|7265.2|7263.4|243
1610065200000|2021-01-08 00:20:00|7267|7265.2|7267.5|7265.7|7268.1|7266.3|7266.5|7264.1|224
1610065500000|2021-01-08 00:25:00|7267.4|7265.6|7268.2|7266.4|7268.5|7266.7|7266.2|7264.4|257
1610065800000|2021-01-08 00:30:00|7268.3|7266.5|7263.7|7260.7|7269.2|7266.9|7263.1|7260.4|337
1610066100000|2021-01-08 00:35:00|7263.6|7260.6|7258.6|7256.8|7264.2|7262|7257.9|7256.1|338
1610066400000|2021-01-08 00:40:00|7258.5|7256.7|7258.5|7256.7|7260.3|7258.5|7257.7|7255.4|263
1610066700000|2021-01-08 00:45:00|7258.4|7256.6|7257.7|7254.7|7260.1|7257.7|7256.9|7254.5|309
1610067000000|2021-01-08 00:50:00|7257.1|7255.3|7256.2|7254.4|7260.4|7258.6|7256.1|7254.3|290
1610067300000|2021-01-08 00:55:00|7256.3|7254.5|7256.4|7254.6|7257.8|7256|7254.6|7252.7|297
1610067600000|2021-01-08 01:00:00|7256.5|7254.7|7255.4|7253.6|7257.8|7255.7|7255.4|7253.1|255
1610067900000|2021-01-08 01:05:00|7255.5|7253.7|7253.1|7250.1|7255.9|7254.1|7252.3|7249.9|262
1610068200000|2021-01-08 01:10:00|7253|7250|7245.3|7243.5|7253.2|7250.6|7245|7242.1|364
1610068500000|2021-01-08 01:15:00|7245.8|7242.8|7243.3|7240.3|7247.2|7244.7|7243.1|7240.1|429
1610068800000|2021-01-08 01:20:00|7243.1|7240.1|7246|7243|7246.4|7243.9|7241.6|7238.9|376
1610069100000|2021-01-08 01:25:00|7246.1|7243.1|7241.1|7239.3|7246.1|7244|7240.2|7238.3|311
1610069400000|2021-01-08 01:30:00|7241.3|7239.5|7247|7244|7247.2|7245.4|7241.2|7239.4|419
1610069700000|2021-01-08 01:35:00|7246.9|7243.9|7248.4|7246.6|7249.4|7247.6|7246|7243.9|348
1610070000000|2021-01-08 01:40:00|7248.5|7246.7|7250.2|7248.4|7251.1|7249.3|7246.3|7244|376
1610070300000|2021-01-08 01:45:00|7250.1|7248.3|7249.5|7247.7|7251.4|7249.6|7248.3|7246.5|290
1610070600000|2021-01-08 01:50:00|7249.4|7247.6|7251.4|7249.6|7251.4|7249.6|7247.8|7246|289
1610070900000|2021-01-08 01:55:00|7251.5|7249.7|7250.3|7248.5|7251.5|7249.7|7249.6|7247.8|199
1610071200000|2021-01-08 02:00:00|7250.4|7248.6|7252.3|7250.5|7254.5|7252.7|7249.3|7247.5|375
1610071500000|2021-01-08 02:05:00|7252.5|7250.7|7250.5|7248.7|7253.6|7251|7250.4|7248.6|318
1610071800000|2021-01-08 02:10:00|7250.6|7248.8|7250.4|7248.6|7251.8|7250|7250.2|7248.4|322
1610072100000|2021-01-08 02:15:00|7250.3|7248.5|7251.5|7249.7|7251.9|7249.8|7250.3|7248.4|223
1610072400000|2021-01-08 02:20:00|7251.4|7249.6|7253.4|7251.6|7254.4|7252.6|7251.2|7249.1|247
1610072700000|2021-01-08 02:25:00|7253.5|7251.7|7256.7|7253.7|7257.2|7254.5|7253.4|7251|305
1610073000000|2021-01-08 02:30:00|7256.8|7253.8|7257.3|7255.5|7258.7|7256.7|7256.1|7253.4|303
1610073300000|2021-01-08 02:35:00|7257.4|7255.6|7258.3|7255.3|7260.4|7258.6|7257.3|7254.9|312
1610073600000|2021-01-08 02:40:00|7258.4|7255.4|7260.2|7258.4|7260.5|7258.7|7258.4|7255.4|263
1610073900000|2021-01-08 02:45:00|7260.1|7258.3|7258.2|7256.4|7260.8|7259|7256.4|7254.6|341
1610074200000|2021-01-08 02:50:00|7258.4|7256.6|7257.3|7255.5|7260.2|7258.4|7257.1|7255.2|297
1610074500000|2021-01-08 02:55:00|7257.4|7255.6|7258.1|7255.1|7258.2|7256.4|7256.4|7254.6|274
1610074800000|2021-01-08 03:00:00|7258.2|7255.2|7258.6|7256.8|7260|7258.1|7257.5|7254.7|271
1610075100000|2021-01-08 03:05:00|7258.5|7256.7|7258.9|7255.9|7259.3|7257.4|7258.1|7255.9|304
1610075400000|2021-01-08 03:10:00|7259|7256|7257.5|7255.7|7260.4|7257.8|7257.1|7255.3|259
1610075700000|2021-01-08 03:15:00|7257.6|7255.8|7256.1|7254.3|7258.6|7256.8|7255.6|7253.4|329
1610076000000|2021-01-08 03:20:00|7256.2|7254.4|7255.5|7253.7|7256.4|7254.4|7254.3|7252.2|249
1610076300000|2021-01-08 03:25:00|7255.4|7253.6|7259.2|7256.2|7259.3|7256.9|7254.4|7252.1|319
1610076600000|2021-01-08 03:30:00|7258.5|7256.7|7259.4|7257.6|7260.5|7258|7257.4|7255.1|334
1610076900000|2021-01-08 03:35:00|7259.3|7257.5|7258.4|7255.4|7260.6|7258.3|7258.1|7255.3|197
1610077200000|2021-01-08 03:40:00|7258.5|7255.5|7256.4|7254.6|7258.5|7256.3|7255.8|7253.9|202
1610077500000|2021-01-08 03:45:00|7256.5|7254.7|7259.2|7256.2|7259.2|7256.7|7256.2|7254.1|236
1610077800000|2021-01-08 03:50:00|7259.1|7256.1|7258.3|7256.5|7259.7|7257.6|7257.7|7255.4|235
1610078100000|2021-01-08 03:55:00|7258.2|7256.4|7257.3|7255.5|7258.5|7256.7|7255.5|7253.7|261
1610078400000|2021-01-08 04:00:00|7257.4|7255.6|7253.4|7251.6|7257.8|7255.6|7252.8|7250.6|276
1610078700000|2021-01-08 04:05:00|7253.3|7251.5|7255.1|7253.3|7255.3|7253.4|7251.8|7249.4|249
1610079000000|2021-01-08 04:10:00|7255|7253.2|7258|7256.2|7259.7|7257.9|7254.8|7253|271
1610079300000|2021-01-08 04:15:00|7257.9|7256.1|7261.5|7258.5|7261.6|7259.6|7257.5|7255.7|209
1610079600000|2021-01-08 04:20:00|7261.4|7258.4|7262.4|7260.6|7263.1|7260.8|7260.3|7258|204
1610079900000|2021-01-08 04:25:00|7262.3|7260.5|7262|7259|7263.2|7261.4|7260.4|7258.6|235
1610080200000|2021-01-08 04:30:00|7262.1|7259.1|7262|7260.2|7263.9|7261.9|7261.2|7259.1|271
1610080500000|2021-01-08 04:35:00|7261.9|7260.1|7260.3|7258.5|7262.5|7260.7|7259.6|7257.8|197
1610080800000|2021-01-08 04:40:00|7260.4|7258.6|7260.2|7258.4|7261|7258.7|7259.1|7256.8|172
1610081100000|2021-01-08 04:45:00|7260.3|7258.5|7260.5|7258.7|7261|7258.8|7258.7|7256.9|247
1610081400000|2021-01-08 04:50:00|7260.6|7258.8|7259.5|7257.7|7260.6|7258.8|7258.7|7256.9|184
1610081700000|2021-01-08 04:55:00|7259.4|7257.6|7261.5|7258.5|7261.5|7259.5|7259.3|7257|181
1610082000000|2021-01-08 05:00:00|7260.9|7259.1|7261|7258|7262.9|7260.7|7260.3|7257.9|222
1610082300000|2021-01-08 05:05:00|7261.1|7258.1|7261.3|7259.5|7262.3|7259.9|7260.1|7258|194
1610082600000|2021-01-08 05:10:00|7261.4|7259.6|7263.5|7261.7|7263.6|7261.8|7260.7|7258.4|201
1610082900000|2021-01-08 05:15:00|7263.6|7261.8|7264.4|7262.6|7264.9|7263|7263.1|7261|256
1610083200000|2021-01-08 05:20:00|7264.6|7262.8|7267.7|7265.9|7268.5|7266.7|7263.8|7261.3|286
1610083500000|2021-01-08 05:25:00|7267.6|7265.8|7266|7263|7267.7|7265.9|7265.4|7262.8|286
1610083800000|2021-01-08 05:30:00|7266.2|7263.2|7265.4|7262.4|7266.4|7264.6|7264.5|7262.1|268
1610084100000|2021-01-08 05:35:00|7265.5|7262.5|7263.8|7260.8|7265.5|7263.3|7263.1|7260.7|353
1610084400000|2021-01-08 05:40:00|7263.6|7260.6|7264.1|7261.1|7265.5|7263.7|7263.1|7260.1|319
1610084700000|2021-01-08 05:45:00|7264.2|7261.2|7263.5|7260.5|7264.2|7261.7|7261.4|7259.1|339
1610085000000|2021-01-08 05:50:00|7263.4|7260.4|7265.4|7263.6|7265.6|7263.6|7262.9|7260.1|284
1610085300000|2021-01-08 05:55:00|7265.3|7263.5|7263|7260|7265.5|7263.6|7261.5|7259.1|314
1610085600000|2021-01-08 06:00:00|7263.3|7260.3|7261.3|7259.5|7263.3|7261|7260.6|7258.5|333
1610085900000|2021-01-08 06:05:00|7261.4|7259.6|7262.7|7260.9|7263.6|7261.8|7260.3|7258.5|342
1610086200000|2021-01-08 06:10:00|7262.8|7261|7262.3|7260.5|7263.5|7261.4|7260.7|7258.9|243
1610086500000|2021-01-08 06:15:00|7262.4|7260.6|7268|7265|7268.6|7266.4|7262.3|7260.5|247
1610086800000|2021-01-08 06:20:00|7268.1|7265.1|7267.4|7265.6|7268.5|7266.5|7266|7263.9|281
1610087100000|2021-01-08 06:25:00|7267.3|7265.5|7266.4|7263.4|7267.5|7265.7|7264.1|7262.3|250
1610087400000|2021-01-08 06:30:00|7266.3|7263.3|7268.5|7266.7|7268.6|7266.8|7265.6|7263.2|277
1610087700000|2021-01-08 06:35:00|7268.4|7266.6|7271.5|7268.5|7271.8|7269.5|7267.6|7265.8|256
1610088000000|2021-01-08 06:40:00|7271.4|7268.4|7266.2|7264.4|7272|7269.5|7265.8|7263.1|285
1610088300000|2021-01-08 06:45:00|7266.3|7264.5|7268.1|7266.3|7268.6|7266.8|7265.9|7263.9|300
1610088600000|2021-01-08 06:50:00|7268|7266.2|7263.6|7261.8|7268.1|7266.3|7263.4|7261.6|276
1610088900000|2021-01-08 06:55:00|7263.7|7261.9|7265|7262|7265.3|7263.5|7262.1|7260.3|263
1610089200000|2021-01-08 07:00:00|7265.1|7262.1|7267.4|7265.6|7268.3|7266.5|7262.8|7260.2|290
1610089500000|2021-01-08 07:05:00|7267.3|7265.5|7267.8|7264.8|7269.2|7267.4|7266.3|7264.5|352
1610089800000|2021-01-08 07:10:00|7267.9|7264.9|7273|7271.2|7274.3|7271.9|7266.4|7263.4|355
1610090100000|2021-01-08 07:15:00|7272.9|7271.1|7273.5|7270.5|7275.7|7273.4|7272.6|7270.1|344
1610090400000|2021-01-08 07:20:00|7273.6|7270.6|7271.3|7269.5|7274.5|7271.8|7270.7|7268.9|283
1610090700000|2021-01-08 07:25:00|7271|7269.2|7271.6|7269.8|7272.7|7270.6|7269.7|7267.7|337
1610091000000|2021-01-08 07:30:00|7271.5|7269.7|7272.7|7270.9|7272.9|7271.1|7269.8|7266.9|330
1610091300000|2021-01-08 07:35:00|7272.8|7271|7269.6|7267.8|7274.6|7272.8|7268.5|7266.4|334
1610091600000|2021-01-08 07:40:00|7269.7|7267.9|7264|7262.2|7269.9|7267.9|7264|7262.2|373
1610091900000|2021-01-08 07:45:00|7263.8|7262|7262.8|7261|7265.4|7263.6|7262.4|7260.2|324
1610092200000|2021-01-08 07:50:00|7262.9|7261.1|7255.3|7253.5|7263.4|7261.2|7254.7|7252.9|384
1610092500000|2021-01-08 07:55:00|7255.2|7253.4|7255.2|7253.4|7255.5|7253.6|7250.5|7248.7|416
1610092800000|2021-01-08 08:00:00|7254.9|7253.1|7250.2|7248.4|7255.5|7253.7|7249.5|7247.7|570
1610093100000|2021-01-08 08:05:00|7250.1|7248.3|7247.7|7245.9|7252.6|7250.8|7246.6|7244.3|640
1610093400000|2021-01-08 08:10:00|7248.3|7245.3|7248.3|7246.5|7249.1|7246.8|7245.5|7243.7|460
1610093700000|2021-01-08 08:15:00|7248.4|7246.6|7247|7245.2|7250.4|7248.6|7247|7245.2|456
1610094000000|2021-01-08 08:20:00|7247.2|7245.4|7244.2|7242.4|7248.1|7245.6|7244.2|7241.9|414
1610094300000|2021-01-08 08:25:00|7244.3|7242.5|7248.3|7246.5|7248.4|7246.6|7242.1|7240.3|424
1610094600000|2021-01-08 08:30:00|7248.2|7246.4|7246.4|7244.6|7249.8|7248|7245|7243.2|451
1610094900000|2021-01-08 08:35:00|7246.5|7244.7|7247.9|7246.1|7248.8|7247|7245.1|7243.3|396
1610095200000|2021-01-08 08:40:00|7247.7|7245.9|7253.9|7252.1|7254.5|7252.7|7247.5|7245.7|367
1610095500000|2021-01-08 08:45:00|7253.6|7251.8|7253|7251.2|7254.7|7252.7|7250.8|7248.9|352
1610095800000|2021-01-08 08:50:00|7252.9|7251.1|7253|7251.2|7256.1|7253.7|7250.9|7248.7|420
1610096100000|2021-01-08 08:55:00|7252.6|7250.8|7249.9|7248.1|7254.6|7252.8|7249.3|7247.3|432
1610096400000|2021-01-08 09:00:00|7250.2|7248.4|7248.6|7246.8|7252.2|7250.4|7248.4|7246.6|363
1610096700000|2021-01-08 09:05:00|7248.5|7246.7|7251.4|7249.6|7252.2|7249.8|7247.6|7245.8|348
1610097000000|2021-01-08 09:10:00|7252|7249|7253.1|7251.3|7253.7|7251.9|7250.3|7247.9|286
1610097300000|2021-01-08 09:15:00|7253.2|7251.4|7256.6|7254.8|7258.1|7255.7|7253.2|7250.6|313
1610097600000|2021-01-08 09:20:00|7256.7|7254.9|7255.1|7253.3|7258.7|7256.5|7253.2|7251.4|346
1610097900000|2021-01-08 09:25:00|7255|7253.2|7255.6|7253.8|7257.1|7255.3|7254.1|7252.3|387
1610098200000|2021-01-08 09:30:00|7255.7|7253.9|7257.5|7255.7|7259.8|7258|7255.7|7253.9|329
1610098500000|2021-01-08 09:35:00|7257.6|7255.8|7254.2|7251.2|7258.6|7256.8|7253.7|7251.2|313
1610098800000|2021-01-08 09:40:00|7254.6|7251.6|7255.6|7253.8|7256.3|7254.1|7252.7|7250.9|288
1610099100000|2021-01-08 09:45:00|7255.7|7253.9|7259.6|7257.8|7262|7260|7255.4|7253.6|342
1610099400000|2021-01-08 09:50:00|7259.5|7257.7|7261|7259.2|7261.6|7259.8|7257.9|7255.9|369
1610099700000|2021-01-08 09:55:00|7260.9|7259.1|7266.2|7263.2|7266.6|7264.4|7259.3|7257|375
1610100000000|2021-01-08 10:00:00|7266.3|7263.3|7263.2|7261.4|7266.3|7264|7262.7|7260.9|332
1610100300000|2021-01-08 10:05:00|7263.3|7261.5|7265.4|7263.6|7266.6|7264.8|7263|7261.2|326
1610100600000|2021-01-08 10:10:00|7265|7263.2|7264.5|7262.7|7267.6|7265.8|7263.7|7261.9|253
1610100900000|2021-01-08 10:15:00|7264.6|7262.8|7262.1|7259.1|7265.5|7263.7|7261.3|7258.8|213
1610101200000|2021-01-08 10:20:00|7262.2|7259.2|7261.6|7259.8|7264.3|7262.5|7261.6|7259.1|244
1610101500000|2021-01-08 10:25:00|7261.8|7260|7262.3|7260.5|7264.1|7262.3|7261.7|7259.9|241
1610101800000|2021-01-08 10:30:00|7262.2|7260.4|7262.8|7261|7264.9|7263.1|7261.8|7260|231
1610102100000|2021-01-08 10:35:00|7263.2|7261.4|7264.1|7262.3|7266.1|7264|7263.2|7261.4|216
1610102400000|2021-01-08 10:40:00|7264.2|7262.4|7259.7|7257.9|7264.4|7262.6|7258.5|7256.7|278
1610102700000|2021-01-08 10:45:00|7259.6|7257.8|7258.3|7255.3|7260|7258.2|7257.4|7255|225
1610103000000|2021-01-08 10:50:00|7258.2|7255.2|7257.2|7255.4|7258.8|7256.9|7256.3|7254.5|261
1610103300000|2021-01-08 10:55:00|7257.3|7255.5|7261.6|7258.6|7261.7|7259.5|7257.3|7255.5|247
1610103600000|2021-01-08 11:00:00|7260.7|7258.9|7260.5|7258.7|7261.6|7259|7257.9|7256.1|221
1610103900000|2021-01-08 11:05:00|7260.6|7258.8|7264.1|7261.1|7264.4|7262.6|7259.8|7258|291
1610104200000|2021-01-08 11:10:00|7263.7|7261.9|7266.9|7265.1|7267.3|7265.5|7263.7|7261.9|323
1610104500000|2021-01-08 11:15:00|7266.8|7265|7263.7|7261.9|7267.3|7265.5|7263.4|7261.6|302
1610104800000|2021-01-08 11:20:00|7263.8|7262|7263.8|7262|7265.4|7263.6|7262.5|7260.7|322
1610105100000|2021-01-08 11:25:00|7263.7|7261.9|7264.5|7262.7|7265.1|7263.3|7261.5|7259.5|302
1610105400000|2021-01-08 11:30:00|7265|7263.2|7266.4|7264.6|7266.7|7264.9|7263.7|7261.4|260
1610105700000|2021-01-08 11:35:00|7266.2|7264.4|7266|7264.2|7267.6|7265.6|7265.3|7263.2|254
1610106000000|2021-01-08 11:40:00|7266.1|7264.3|7266.6|7264.8|7268.8|7267|7266|7264.2|281
1610106300000|2021-01-08 11:45:00|7266.5|7264.7|7267.3|7265.5|7269|7267.2|7265.4|7263.6|235
1610106600000|2021-01-08 11:50:00|7267.2|7265.4|7267.1|7265.3|7268.1|7266.2|7266.5|7264.2|220
1610106900000|2021-01-08 11:55:00|7267.2|7265.4|7266.3|7264.5|7268.8|7266.5|7266.1|7264.3|218
1610107200000|2021-01-08 12:00:00|7266.2|7264.4|7264.6|7262.8|7266.2|7264.4|7263.3|7261.5|369
1610107500000|2021-01-08 12:05:00|7264.7|7262.9|7266.5|7264.7|7266.5|7264.7|7263.4|7261.6|265
1610107800000|2021-01-08 12:10:00|7266.4|7264.6|7265.3|7263.5|7267.6|7265.8|7265.3|7263.5|302
1610108100000|2021-01-08 12:15:00|7265.6|7263.8|7266.8|7265|7268.1|7266.3|7264.7|7262.9|269
1610108400000|2021-01-08 12:20:00|7266.7|7264.9|7262.8|7261|7267.4|7265.6|7262.5|7260.7|250
1610108700000|2021-01-08 12:25:00|7262.9|7261.1|7265.5|7263.7|7266|7264.2|7262.4|7260.6|266
1610109000000|2021-01-08 12:30:00|7265.4|7263.6|7266.7|7264.9|7268.3|7266.3|7264.9|7263.1|300
1610109300000|2021-01-08 12:35:00|7266.8|7265|7264.2|7262.4|7267.6|7265.8|7264.1|7262.3|281
1610109600000|2021-01-08 12:40:00|7264.3|7262.5|7264|7262.2|7267|7265.2|7263.5|7261.7|269
1610109900000|2021-01-08 12:45:00|7264.1|7262.3|7263.7|7261.9|7264.5|7262.7|7262.3|7260.5|228
1610110200000|2021-01-08 12:50:00|7263.8|7262|7260.1|7258.3|7263.8|7262|7259.6|7257.8|240
1610110500000|2021-01-08 12:55:00|7259.8|7258|7261.7|7259.9|7263.1|7261.3|7259.5|7257.7|251
1610110800000|2021-01-08 13:00:00|7261.6|7259.8|7261.3|7259.5|7263.6|7261.8|7259.4|7257.6|416
1610111100000|2021-01-08 13:05:00|7261.4|7259.6|7259.3|7257.5|7262.5|7260.7|7259.3|7257.3|292
1610111400000|2021-01-08 13:10:00|7259.4|7257.6|7257.6|7255.8|7260.8|7258.6|7256.6|7254.8|361
1610111700000|2021-01-08 13:15:00|7257.4|7255.6|7259.2|7257.4|7260.5|7258.2|7255.1|7253.3|470
1610112000000|2021-01-08 13:20:00|7259.4|7256.4|7257.4|7255.6|7260.4|7258.6|7256.6|7254.5|404
1610112300000|2021-01-08 13:25:00|7257|7255.2|7261.8|7257.8|7268|7264|7255.7|7253.1|369
1610112600000|2021-01-08 13:30:00|7261|7257.2|7254|7251|7264.5|7260.5|7253.2|7250.2|777
1610112900000|2021-01-08 13:35:00|7254.1|7251.1|7266|7263|7267.1|7264.1|7253.3|7250.9|840
1610113200000|2021-01-08 13:40:00|7266.1|7263.1|7274.5|7271.5|7274.8|7271.8|7265.9|7262.9|812
1610113500000|2021-01-08 13:45:00|7274.4|7271.4|7281.1|7279.3|7281.6|7279.8|7274|7271|735
1610113800000|2021-01-08 13:50:00|7281|7279.2|7271.2|7269.4|7282.3|7280.4|7271.1|7269.3|671
1610114100000|2021-01-08 13:55:00|7271.4|7269.6|7279.3|7277.5|7280.2|7277.8|7271.4|7269.6|727
1610114400000|2021-01-08 14:00:00|7279.2|7277.4|7275.5|7273.7|7280.7|7278|7273.4|7271.4|722
1610114700000|2021-01-08 14:05:00|7275.4|7273.6|7273.9|7270.9|7279.1|7276.8|7271.6|7269.8|612
1610115000000|2021-01-08 14:10:00|7273.3|7271.5|7274.7|7272.9|7276.8|7274.5|7271.4|7269.6|547
1610115300000|2021-01-08 14:15:00|7274.4|7272.6|7276.7|7273.7|7276.8|7274.6|7272.5|7270.7|534
1610115600000|2021-01-08 14:20:00|7276.6|7273.6|7280.4|7278.6|7280.5|7278.7|7275.2|7272.9|560
1610115900000|2021-01-08 14:25:00|7280|7278.2|7279.3|7277.5|7282.4|7280.4|7276.4|7274.6|493
1610116200000|2021-01-08 14:30:00|7279.2|7277.4|7281.3|7279.5|7282.8|7280.3|7276.3|7274.1|787
1610116500000|2021-01-08 14:35:00|7281.1|7279.3|7270.4|7268.6|7281.1|7279.3|7269.6|7267.3|678
1610116800000|2021-01-08 14:40:00|7270.7|7268.9|7261.7|7259.9|7272.3|7270.5|7260.8|7258.4|705
1610117100000|2021-01-08 14:45:00|7261.8|7260|7256.1|7253.1|7262.4|7260.6|7254.7|7252.6|698
1610117400000|2021-01-08 14:50:00|7255|7253.2|7249.5|7247.7|7255.5|7253.7|7248.2|7246.4|768
1610117700000|2021-01-08 14:55:00|7249.4|7247.6|7253.4|7250.4|7254.7|7252.1|7248.5|7246.7|723
1610118000000|2021-01-08 15:00:00|7252.8|7249.8|7255.8|7254|7255.9|7254.1|7247.8|7246|728
1610118300000|2021-01-08 15:05:00|7255.7|7253.9|7245.4|7243.6|7256|7254.2|7245|7242.7|637
1610118600000|2021-01-08 15:10:00|7245.9|7242.9|7248.4|7246.6|7250.9|7249|7245.4|7242.9|520
1610118900000|2021-01-08 15:15:00|7248.3|7246.5|7241.3|7239.5|7248.4|7246.6|7240.6|7238.8|590
1610119200000|2021-01-08 15:20:00|7240.9|7239.1|7233.1|7231.3|7241.5|7239.6|7231.5|7229.7|645
1610119500000|2021-01-08 15:25:00|7233|7231.2|7231|7229.2|7234.9|7232.8|7230|7228.1|649
1610119800000|2021-01-08 15:30:00|7230.9|7229.1|7235.3|7233.5|7238.1|7235.9|7230.6|7228.8|665
1610120100000|2021-01-08 15:35:00|7235.2|7233.4|7236.3|7233.3|7239.1|7236.9|7231.3|7229.5|581
1610120400000|2021-01-08 15:40:00|7236.2|7233.2|7239.4|7237.6|7239.6|7237.8|7234.8|7232.5|450
1610120700000|2021-01-08 15:45:00|7239.3|7237.5|7237.8|7236|7240.9|7239.1|7236.4|7234.6|519
1610121000000|2021-01-08 15:50:00|7237.9|7236.1|7242.5|7240.7|7243.3|7240.9|7236.1|7233.7|604
1610121300000|2021-01-08 15:55:00|7242.4|7240.6|7255.8|7252.8|7256.2|7254|7242.4|7240.5|663
1610121600000|2021-01-08 16:00:00|7256|7253|7257.7|7255.9|7258.6|7256.8|7253.7|7251.1|672
1610121900000|2021-01-08 16:05:00|7257.5|7255.7|7251.7|7249.9|7257.8|7256|7250.2|7247.7|587
1610122200000|2021-01-08 16:10:00|7252.2|7249.2|7242.9|7241.1|7252.7|7250.6|7242.9|7241.1|594
1610122500000|2021-01-08 16:15:00|7243.2|7241.4|7250.8|7247.8|7259.4|7256.4|7238.6|7236.8|754
1610122800000|2021-01-08 16:20:00|7249.9|7248.1|7247.9|7246.1|7255|7252.4|7243.1|7241.3|741
1610123100000|2021-01-08 16:25:00|7247.6|7245.8|7246.3|7244.5|7250.8|7249|7244.4|7242.6|608
1610123400000|2021-01-08 16:30:00|7246.2|7244.4|7248.1|7246.3|7251.4|7249.6|7242.8|7241|706
1610123700000|2021-01-08 16:35:00|7247.7|7245.9|7249.1|7247.3|7251.9|7250.1|7246.7|7244.9|595
1610124000000|2021-01-08 16:40:00|7249|7247.2|7252.3|7250.5|7253.2|7251.4|7248.6|7246.3|583
1610124300000|2021-01-08 16:45:00|7252.4|7250.6|7254.5|7252.7|7255.5|7253.7|7251.2|7249.4|565
1610124600000|2021-01-08 16:50:00|7254.2|7252.4|7251.5|7249.7|7254.8|7252.8|7248.7|7246.9|602
1610124900000|2021-01-08 16:55:00|7251.8|7250|7252.2|7250.4|7255.1|7253.3|7251|7248.6|591
1610125200000|2021-01-08 17:00:00|7252.9|7249.9|7244.1|7242.3|7253.2|7250.8|7242.6|7240.8|573
1610125500000|2021-01-08 17:05:00|7244.3|7242.5|7247|7245.2|7248.7|7246.6|7243|7241.2|555
1610125800000|2021-01-08 17:10:00|7247.1|7245.3|7251.9|7250.1|7252.1|7250.3|7246|7243.8|483
1610126100000|2021-01-08 17:15:00|7251.8|7250|7248.1|7246.3|7252.7|7250.5|7247.6|7245.2|509
1610126400000|2021-01-08 17:20:00|7247.7|7245.9|7245.3|7243.5|7248.7|7246.7|7244|7242.2|536
1610126700000|2021-01-08 17:25:00|7245.4|7243.6|7239.1|7237.3|7247.2|7244.9|7237.6|7235.2|585
1610127000000|2021-01-08 17:30:00|7239.2|7237.4|7236.5|7234.7|7241.3|7239.5|7235.4|7233.6|546
1610127300000|2021-01-08 17:35:00|7236.6|7234.8|7238.2|7236.4|7239.1|7237|7235.9|7234.1|455
1610127600000|2021-01-08 17:40:00|7238.3|7236.5|7237.3|7235.5|7240.9|7238.7|7236.4|7234.6|537
1610127900000|2021-01-08 17:45:00|7237.2|7235.4|7234.9|7233.1|7238.1|7236.3|7234.9|7232.7|511
1610128200000|2021-01-08 17:50:00|7234.8|7233|7236.6|7234.8|7238.8|7236.4|7234.5|7232|419
1610128500000|2021-01-08 17:55:00|7236.7|7234.9|7237|7234|7238.4|7236.1|7235.3|7233.5|376
1610128800000|2021-01-08 18:00:00|7236.9|7233.9|7236.6|7234.8|7238|7235.7|7235.1|7233.1|214
1610129100000|2021-01-08 18:05:00|7236.5|7234.7|7233.3|7231.5|7237.1|7234.9|7233|7231.2|203
1610129400000|2021-01-08 18:10:00|7233.2|7231.4|7234.4|7232.6|7236.2|7233.9|7232.3|7230|335
1610129700000|2021-01-08 18:15:00|7234.3|7232.5|7224.8|7223|7234.6|7232.8|7223.6|7220.8|435
1610130000000|2021-01-08 18:20:00|7224.7|7222.9|7219.8|7218|7228.4|7226|7219.6|7217.3|462
1610130300000|2021-01-08 18:25:00|7219.7|7217.9|7222.9|7221.1|7224.4|7221.9|7216.9|7215.1|470
1610130600000|2021-01-08 18:30:00|7222.8|7221|7216.7|7214.9|7223.6|7221.1|7216.4|7214.2|483
1610130900000|2021-01-08 18:35:00|7216.6|7214.8|7213.5|7210.5|7218.6|7216.1|7211.5|7209.3|490
1610131200000|2021-01-08 18:40:00|7213.4|7210.4|7210.9|7207.9|7213.8|7211.1|7206.7|7204.2|525
1610131500000|2021-01-08 18:45:00|7210.7|7207.7|7208.5|7205.5|7213.6|7210.8|7205.6|7203.1|444
1610131800000|2021-01-08 18:50:00|7208.4|7205.4|7219.3|7216.3|7221.8|7218.8|7207.8|7205.2|442
1610132100000|2021-01-08 18:55:00|7219.4|7216.4|7216.4|7213.4|7220.9|7217.9|7213.4|7210.5|492
1610132400000|2021-01-08 19:00:00|7216.7|7213.7|7223.5|7220.5|7223.6|7220.7|7216|7213|555
1610132700000|2021-01-08 19:05:00|7223.6|7220.6|7225|7222|7226.6|7223.9|7219.4|7216.4|495
1610133000000|2021-01-08 19:10:00|7224.9|7221.9|7221.3|7218.3|7225|7222.7|7220.3|7217.3|407
1610133300000|2021-01-08 19:15:00|7221.2|7218.2|7220.3|7217.3|7222.1|7219.5|7218.4|7215.4|430
1610133600000|2021-01-08 19:20:00|7220.1|7217.1|7221.2|7218.2|7222.8|7219.8|7218.7|7215.7|370
1610133900000|2021-01-08 19:25:00|7221.3|7218.3|7221.1|7218.1|7221.3|7218.4|7217.9|7215.5|272
1610134200000|2021-01-08 19:30:00|7220|7218.2|7226|7224.2|7226.6|7224.4|7219|7216.3|325
1610134500000|2021-01-08 19:35:00|7225.9|7224.1|7221.9|7220.1|7227.2|7224.7|7221.9|7219.9|300
1610134800000|2021-01-08 19:40:00|7222.6|7219.6|7222.4|7219.4|7223.8|7221.2|7220.4|7218.3|267
1610135100000|2021-01-08 19:45:00|7222.5|7219.5|7226.1|7223.1|7226.1|7223.1|7221.9|7219.4|271
1610135400000|2021-01-08 19:50:00|7226.4|7223.4|7228.6|7226.8|7229.3|7226.8|7225.7|7223.1|351
1610135700000|2021-01-08 19:55:00|7228.4|7226.6|7225.6|7222.6|7228.8|7227|7224.7|7221.9|412
1610136000000|2021-01-08 20:00:00|7225.5|7222.5|7228|7226.2|7229.4|7227|7223.2|7220.8|308
1610136300000|2021-01-08 20:05:00|7228.2|7226.4|7231.7|7228.7|7232.2|7229.2|7227|7224.5|354
1610136600000|2021-01-08 20:10:00|7231.6|7228.6|7229.8|7226.8|7232.8|7230.3|7229|7226.5|304
1610136900000|2021-01-08 20:15:00|7229.9|7226.9|7229.7|7226.7|7231.1|7228.9|7228.1|7226.1|286
1610137200000|2021-01-08 20:20:00|7229.2|7227.4|7231.6|7228.6|7231.8|7229.4|7229|7226.8|253
1610137500000|2021-01-08 20:25:00|7231.7|7228.7|7234.7|7231.7|7235.2|7232.8|7231.1|7228.6|259
1610137800000|2021-01-08 20:30:00|7234.6|7231.6|7236.6|7233.6|7237.6|7234.6|7232.2|7230.1|252
1610138100000|2021-01-08 20:35:00|7236.8|7233.8|7238.7|7235.7|7239|7236.4|7235.3|7232.9|210
1610138400000|2021-01-08 20:40:00|7238.8|7235.8|7239.7|7236.7|7239.8|7237.3|7237.3|7235.4|155
1610138700000|2021-01-08 20:45:00|7239.6|7236.6|7239.8|7236.8|7241.8|7238.8|7238.3|7236|178
1610139000000|2021-01-08 20:50:00|7239.7|7236.7|7238.7|7235.7|7241|7238.5|7238.2|7235.3|286
1610139300000|2021-01-08 20:55:00|7238.6|7235.6|7235.7|7232.7|7238.7|7236|7233.5|7231.1|216
1610139600000|2021-01-08 21:00:00|7235.6|7232.6|7236.9|7233.9|7237.7|7234.7|7233.6|7230.6|198
1610139900000|2021-01-08 21:05:00|7236.8|7233.8|7236.2|7233.2|7237.6|7234.6|7236.2|7233.2|165
1610140200000|2021-01-08 21:10:00|7236.3|7233.3|7235.7|7232.7|7236.8|7233.8|7235.3|7232.4|95
1610140500000|2021-01-08 21:15:00|7235.6|7232.6|7234.5|7231.5|7236.9|7233.9|7234.4|7231.4|122
1610140800000|2021-01-08 21:20:00|7234.8|7231.8|7232.5|7229.5|7234.8|7231.8|7232.3|7229.3|101
1610141100000|2021-01-08 21:25:00|7232.9|7229.9|7232.7|7229.7|7234|7231|7231.5|7228.9|133
1610141400000|2021-01-08 21:30:00|7232.6|7229.6|7232.6|7229.6|7234.5|7231.5|7230.3|7227.3|179
1610141700000|2021-01-08 21:35:00|7232.7|7229.7|7233.4|7230.4|7235|7232|7230.5|7227.5|173
1610142000000|2021-01-08 21:40:00|7233.5|7230.5|7235|7232|7236.3|7233.3|7233.5|7230.5|169
1610142300000|2021-01-08 21:45:00|7235.6|7232.6|7238.3|7235.3|7238.3|7235.3|7233.5|7230.5|239
1610142600000|2021-01-08 21:50:00|7238.5|7235.5|7240.1|7237.1|7241|7238|7238.1|7235.1|213
1610142900000|2021-01-08 21:55:00|7240.6|7236.7|7240.1|7236.3|7240.8|7237.2|7238.1|7235.1|256
1610312400000|2021-01-10 21:00:00|7238.3|7228.3|7235.1|7225.1|7238.3|7228.3|7235.1|7225.1|4
1610312700000|2021-01-10 21:05:00|7229|7219|7228.2|7218.2|7229.5|7219.5|7228.1|7218.1|8
1610313000000|2021-01-10 21:10:00|7234.3|7224.3|7235.8|7225.8|7236.2|7226.2|7234.2|7224.2|24
1610313300000|2021-01-10 21:15:00|7235.9|7225.9|7236.8|7226.8|7238.4|7228.4|7235.9|7225.9|5
1610313900000|2021-01-10 21:25:00|7234.7|7224.7|7245.9|7235.9|7246.6|7236.6|7234.7|7224.7|46
1610314200000|2021-01-10 21:30:00|7246.2|7236.2|7246.6|7236.6|7246.6|7236.6|7245.8|7235.8|10
1610314500000|2021-01-10 21:35:00|7244.5|7234.5|7237.5|7227.5|7246.1|7236.1|7237.5|7227.5|9
1610314800000|2021-01-10 21:40:00|7239.6|7229.6|7240.7|7230.7|7241.9|7231.9|7234.1|7224.1|62
1610315100000|2021-01-10 21:45:00|7238.8|7230.4|7239.5|7229.5|7240.7|7230.7|7238.7|7229.5|11
1610315400000|2021-01-10 21:50:00|7244.2|7234.2|7239.5|7229.5|7244.2|7234.2|7238.1|7229.5|18
1610315700000|2021-01-10 21:55:00|7239.6|7230.4|7240|7230|7240|7231.3|7239.6|7230|5
1610316000000|2021-01-10 22:00:00|7240.1|7230.1|7235.8|7228.3|7241.2|7232.2|7233.3|7223.3|55
1610316300000|2021-01-10 22:05:00|7235.3|7228|7233.5|7223.5|7237.8|7229.3|7232.4|7223.2|120
1610316600000|2021-01-10 22:10:00|7233.6|7223.6|7232.8|7223.4|7236.3|7226.3|7227.4|7219.2|156
1610316900000|2021-01-10 22:15:00|7232.2|7222.9|7232.7|7222.7|7233.1|7225.3|7229.9|7221.2|106
1610317200000|2021-01-10 22:20:00|7231.9|7221.9|7227.6|7220.2|7232.8|7223.9|7227.6|7219.7|130
1610317500000|2021-01-10 22:25:00|7227.5|7220.1|7228.4|7222.1|7231.1|7224.2|7226.6|7219.9|126
1610317800000|2021-01-10 22:30:00|7227.7|7222.3|7236.4|7227.5|7242.5|7232.5|7227.5|7221.3|249
1610318100000|2021-01-10 22:35:00|7236.3|7227.7|7231.7|7225.6|7237.5|7229.1|7231.3|7221.7|173
1610318400000|2021-01-10 22:40:00|7231.6|7225.4|7229.5|7225.5|7232.1|7227|7229.4|7224.9|144
1610318700000|2021-01-10 22:45:00|7229.2|7225.2|7228.4|7224.4|7230.7|7226.7|7221.8|7217.8|240
1610319000000|2021-01-10 22:50:00|7228.5|7224.5|7228.2|7224.2|7229.5|7225.5|7221.4|7218.1|200
1610319300000|2021-01-10 22:55:00|7228.3|7224.3|7225.8|7221.8|7228.3|7224.3|7224.1|7220.1|235
1610319600000|2021-01-10 23:00:00|7225.7|7221.7|7228.5|7225.5|7229.6|7226.6|7223.6|7220|396
1610319900000|2021-01-10 23:05:00|7228.6|7225.6|7221.5|7218.5|7228.6|7225.6|7220|7217|369
1610320200000|2021-01-10 23:10:00|7221.4|7218.4|7220.6|7217.6|7223.1|7220.1|7218|7215|376
1610320500000|2021-01-10 23:15:00|7220.4|7217.4|7217.4|7214.4|7220.4|7217.4|7215.9|7212.9|445
1610320800000|2021-01-10 23:20:00|7217.3|7214.3|7217.2|7214.2|7220|7217|7216.2|7213.2|491
1610321100000|2021-01-10 23:25:00|7216.6|7213.6|7217.8|7214.8|7219|7216|7216.2|7213.2|424
1610321400000|2021-01-10 23:30:00|7217.6|7214.6|7218|7215|7220.1|7217.1|7217.2|7214.2|401
1610321700000|2021-01-10 23:35:00|7217.9|7214.9|7216.2|7213.2|7219.1|7216.3|7214.9|7212.1|416
1610322000000|2021-01-10 23:40:00|7216.1|7213.1|7208.8|7205.8|7217|7214.6|7207.5|7204.5|519
1610322300000|2021-01-10 23:45:00|7208.7|7205.7|7210.5|7207.5|7211.9|7208.9|7208.6|7205.6|411
1610322600000|2021-01-10 23:50:00|7210.6|7207.6|7204.6|7201.6|7211.2|7208.2|7204.3|7201.3|442
1610322900000|2021-01-10 23:55:00|7204.4|7201.4|7202|7199|7205.6|7202.6|7196.6|7193.6|558
1610323200000|2021-01-11 00:00:00|7202.2|7199.2|7208.6|7205.6|7210.6|7207.6|7200.5|7197.5|538
1610323500000|2021-01-11 00:05:00|7208.5|7205.5|7206.5|7203.5|7209.1|7206.1|7205.7|7202.7|348
1610323800000|2021-01-11 00:10:00|7206.4|7203.4|7202.1|7199.1|7207|7204|7201.6|7198.6|412
1610324100000|2021-01-11 00:15:00|7202|7199|7202.1|7200.3|7204.2|7201.2|7200.2|7197.7|440
1610324400000|2021-01-11 00:20:00|7202.2|7200.4|7202.5|7199.5|7204.5|7201.5|7200.8|7197.8|286
1610324700000|2021-01-11 00:25:00|7202.6|7199.6|7202.5|7199.5|7204.3|7200.3|7201|7198|221
1610325000000|2021-01-11 00:30:00|7202.7|7199.7|7200.1|7197.1|7203.3|7200.2|7199|7196.6|338
1610325300000|2021-01-11 00:35:00|7199.8|7196.8|7201.1|7198.1|7202.7|7199.7|7197.2|7194.4|419
1610325600000|2021-01-11 00:40:00|7200.9|7197.9|7200.4|7197.4|7201.7|7198.7|7199.6|7196.6|273
1610325900000|2021-01-11 00:45:00|7200.1|7197.1|7199.9|7196.9|7201.2|7198.2|7198.2|7195.8|350
1610326200000|2021-01-11 00:50:00|7200|7197|7200.1|7197.1|7200.3|7197.3|7198.2|7195.6|235
1610326500000|2021-01-11 00:55:00|7200.3|7197.3|7202.1|7199.1|7203.9|7200.9|7200.3|7197.3|330
1610326800000|2021-01-11 01:00:00|7202.2|7199.2|7201.2|7198.2|7202.9|7199.9|7198.5|7196.2|443
1610327100000|2021-01-11 01:05:00|7201.3|7198.3|7197.1|7194.1|7201.7|7198.7|7196.1|7193.4|266
1610327400000|2021-01-11 01:10:00|7197.4|7194.4|7197|7194|7197.6|7195.1|7195.7|7193.6|335
1610327700000|2021-01-11 01:15:00|7197.2|7194.2|7195.7|7192.7|7198|7195.8|7193.7|7191|514
1610328000000|2021-01-11 01:20:00|7195.8|7192.8|7195.2|7193.4|7197.7|7195.3|7194|7191.4|338
1610328300000|2021-01-11 01:25:00|7195.1|7193.3|7196.4|7193.4|7196.9|7194.2|7194|7191.7|227
1610328600000|2021-01-11 01:30:00|7196.6|7193.6|7194.3|7192.5|7196.9|7194.2|7193.3|7191.5|320
1610328900000|2021-01-11 01:35:00|7194.1|7192.3|7193.7|7190.7|7194.7|7192.4|7189|7186.9|441
1610329200000|2021-01-11 01:40:00|7193.8|7190.8|7195.1|7193.3|7196.6|7194.8|7192.4|7190.4|366
1610329500000|2021-01-11 01:45:00|7195|7193.2|7195.2|7193.4|7197.1|7194.9|7194|7191.9|418
1610329800000|2021-01-11 01:50:00|7195|7193.2|7192.8|7191|7196.5|7194.2|7191.8|7189.7|356
1610330100000|2021-01-11 01:55:00|7193|7191.2|7193|7191.2|7194.1|7192.3|7191.1|7189.2|386
1610330400000|2021-01-11 02:00:00|7192.1|7190.3|7187.9|7186.1|7193.3|7191.2|7187.4|7185.6|343
1610330700000|2021-01-11 02:05:00|7188|7186.2|7184.9|7183.1|7188.6|7186.3|7182.7|7180.9|469
1610331000000|2021-01-11 02:10:00|7184.7|7182.9|7186|7184.2|7188.1|7185.9|7184.7|7182.9|369
1610331300000|2021-01-11 02:15:00|7186.1|7184.3|7185.1|7183.3|7186.3|7184.4|7182.9|7181|273
1610331600000|2021-01-11 02:20:00|7185|7183.2|7189.4|7187.6|7189.5|7187.7|7183.9|7181.5|299
1610331900000|2021-01-11 02:25:00|7189.3|7187.5|7191.5|7189.7|7194.4|7192.5|7189.3|7187.3|356
1610332200000|2021-01-11 02:30:00|7191.7|7189.9|7191.1|7189.3|7193.5|7191.3|7190|7187.8|325
1610332500000|2021-01-11 02:35:00|7191.2|7189.4|7189.6|7186.6|7192|7190|7189|7186.5|304
1610332800000|2021-01-11 02:40:00|7189.7|7186.7|7190.3|7187.3|7192.4|7189.7|7189.2|7186.4|274
1610333100000|2021-01-11 02:45:00|7190.4|7187.4|7195.9|7194.1|7196.3|7194.3|7189|7187.2|310
1610333400000|2021-01-11 02:50:00|7195.8|7194|7195|7193.2|7196.1|7194.2|7193.8|7191.8|298
1610333700000|2021-01-11 02:55:00|7194.9|7193.1|7197.7|7195.9|7198.5|7196.2|7193.9|7191.8|291
1610334000000|2021-01-11 03:00:00|7197.9|7196.1|7195.7|7193.9|7198.2|7196.1|7194.4|7192.1|335
1610334300000|2021-01-11 03:05:00|7196.3|7193.3|7196.3|7194.5|7196.8|7194.5|7194.2|7191.7|264
1610334600000|2021-01-11 03:10:00|7196.6|7194.8|7196.7|7193.7|7197.7|7195.4|7194.9|7193|298
1610334900000|2021-01-11 03:15:00|7195.8|7194|7197.4|7195.6|7200.1|7198.3|7195.8|7193.6|312
1610335200000|2021-01-11 03:20:00|7197.3|7195.5|7191.9|7190.1|7197.6|7195.6|7191.7|7189.9|334
1610335500000|2021-01-11 03:25:00|7191.8|7190|7193.1|7191.3|7194.3|7192.4|7189.8|7187.6|309
1610335800000|2021-01-11 03:30:00|7193.2|7191.4|7195.8|7194|7196.4|7194.6|7193|7190.7|280
1610336100000|2021-01-11 03:35:00|7195.9|7194.1|7195.1|7193.3|7196.6|7194.4|7195|7192.9|198
1610336400000|2021-01-11 03:40:00|7195.2|7193.4|7195.3|7193.5|7196.7|7194.8|7195|7192.6|241
1610336700000|2021-01-11 03:45:00|7195.4|7193.6|7191|7189.2|7195.4|7193.6|7191|7189.2|272
1610337000000|2021-01-11 03:50:00|7190.9|7189.1|7195|7193.2|7195.5|7193.7|7190.9|7189.1|256
1610337300000|2021-01-11 03:55:00|7194.8|7193|7195.2|7193.4|7197.3|7195.5|7194|7192.2|268
1610337600000|2021-01-11 04:00:00|7195.3|7193.5|7197.2|7195.4|7198.3|7196.5|7195.2|7193.2|243
1610337900000|2021-01-11 04:05:00|7197|7195.2|7193.3|7191.5|7197|7195.2|7193.1|7191.3|168
1610338200000|2021-01-11 04:10:00|7193.1|7191.3|7193.2|7191.4|7195.3|7192.8|7192.8|7191|209
1610338500000|2021-01-11 04:15:00|7193.1|7191.3|7192.1|7189.1|7194.3|7191.9|7189.5|7187.1|246
1610338800000|2021-01-11 04:20:00|7192|7189|7189.3|7187.5|7192.4|7190.6|7188.3|7186.2|247
1610339100000|2021-01-11 04:25:00|7189.4|7187.6|7188.1|7186.3|7189.9|7188.1|7185.5|7182.9|253
1610339400000|2021-01-11 04:30:00|7188.3|7185.3|7188.1|7186.3|7190.1|7188.3|7186.9|7184.5|260
1610339700000|2021-01-11 04:35:00|7188|7186.2|7187.6|7185.8|7189.1|7186.7|7186.9|7185.1|213
1610340000000|2021-01-11 04:40:00|7187.7|7185.9|7189.2|7187.4|7190.3|7188.5|7187.2|7184.8|213
1610340300000|2021-01-11 04:45:00|7189|7187.2|7190.1|7188.3|7191.8|7190|7189|7187|208
1610340600000|2021-01-11 04:50:00|7190.2|7188.4|7187|7185.2|7191.2|7188.9|7186.9|7185|209
1610340900000|2021-01-11 04:55:00|7187.1|7185.3|7189.8|7188|7191.2|7189.1|7187|7185.2|287
1610341200000|2021-01-11 05:00:00|7189.7|7187.9|7189.3|7187.5|7190.7|7188.9|7186.2|7183.9|307
1610341500000|2021-01-11 05:05:00|7189.4|7187.6|7190.1|7188.3|7191.4|7189.6|7189.3|7187.5|280
1610341800000|2021-01-11 05:10:00|7190|7188.2|7191.4|7189.6|7191.6|7189.8|7189.2|7186.8|170
1610342100000|2021-01-11 05:15:00|7191.3|7189.5|7190.1|7188.3|7191.7|7189.9|7189.8|7188|201
1610342400000|2021-01-11 05:20:00|7190|7188.2|7188.3|7186.5|7190|7188.2|7186.3|7184.5|198
1610342700000|2021-01-11 05:25:00|7188.4|7186.6|7188.5|7186.7|7189.4|7187.6|7187.2|7185.2|246
1610343000000|2021-01-11 05:30:00|7188.7|7186.9|7189.3|7187.5|7190.1|7188.3|7187|7185|245
1610343300000|2021-01-11 05:35:00|7189.2|7187.4|7189|7187.2|7189.4|7187.6|7186.8|7184.6|307
1610343600000|2021-01-11 05:40:00|7188.7|7186.9|7187.9|7186.1|7189.8|7188|7187.6|7185.8|307
1610343900000|2021-01-11 05:45:00|7188.2|7186.4|7188.2|7185.2|7189.6|7187.5|7186.8|7185|297
1610344200000|2021-01-11 05:50:00|7188.1|7185.1|7187|7185.2|7188.8|7186.6|7186.4|7184|229
1610344500000|2021-01-11 05:55:00|7186.9|7185.1|7190.3|7188.5|7190.8|7189|7186.5|7184.7|313
1610344800000|2021-01-11 06:00:00|7190.4|7188.6|7187.4|7185.6|7190.8|7189|7185.6|7183.8|391
1610345100000|2021-01-11 06:05:00|7187.3|7185.5|7189.3|7186.3|7189.7|7187.9|7187.1|7185.3|309
1610345400000|2021-01-11 06:10:00|7189.2|7186.2|7188.1|7186.3|7189.2|7187|7184.7|7182.9|319
1610345700000|2021-01-11 06:15:00|7188.2|7186.4|7191|7188|7191.3|7189.5|7187.5|7185.6|393
1610346000000|2021-01-11 06:20:00|7190.1|7188.3|7191.8|7190|7192.8|7191|7189.6|7187|405
1610346300000|2021-01-11 06:25:00|7191.7|7189.9|7193.4|7190.4|7193.4|7191.2|7190.7|7188.9|286
1610346600000|2021-01-11 06:30:00|7193.3|7190.3|7196.8|7195|7197.6|7195.8|7192.5|7190.3|354
1610346900000|2021-01-11 06:35:00|7196.7|7194.9|7196.3|7193.3|7198.3|7196.1|7195.2|7193|397
1610347200000|2021-01-11 06:40:00|7196.4|7193.4|7191|7188|7196.7|7193.7|7190.1|7187.9|313
1610347500000|2021-01-11 06:45:00|7191.1|7188.1|7189.7|7186.7|7191.6|7189.3|7188.3|7185.8|304
1610347800000|2021-01-11 06:50:00|7189.8|7186.8|7194.2|7192.4|7195.6|7193.4|7189.8|7186.8|304
1610348100000|2021-01-11 06:55:00|7194.1|7192.3|7197.2|7194.2|7197.4|7194.4|7192.8|7191|333
1610348400000|2021-01-11 07:00:00|7196.9|7193.9|7196|7194.2|7197.1|7194.6|7192.3|7189.7|378
1610348700000|2021-01-11 07:05:00|7196.5|7193.5|7197.1|7195.3|7200|7198.2|7196.1|7193.5|331
1610349000000|2021-01-11 07:10:00|7197.2|7195.4|7195.1|7193.3|7198.2|7196.4|7193.7|7191.9|312
1610349300000|2021-01-11 07:15:00|7195|7193.2|7197.8|7196|7199.4|7197.6|7194.8|7193|324
1610349600000|2021-01-11 07:20:00|7197.7|7195.9|7195.9|7194.1|7198.7|7196.5|7193.2|7191.4|297
1610349900000|2021-01-11 07:25:00|7196.1|7194.3|7197.9|7196.1|7198.6|7196.3|7195.2|7193.4|244
1610350200000|2021-01-11 07:30:00|7197.7|7195.9|7190.2|7188.4|7197.9|7196.1|7188.8|7187|380
1610350500000|2021-01-11 07:35:00|7190|7188.2|7188|7186.2|7190|7188.2|7186.8|7184.9|361
1610350800000|2021-01-11 07:40:00|7188.2|7186.4|7191|7189.2|7191.7|7189.7|7188.1|7186|337
1610351100000|2021-01-11 07:45:00|7191.1|7189.3|7190.6|7188.8|7192.5|7190.7|7187.9|7186.1|362
1610351400000|2021-01-11 07:50:00|7190.7|7188.9|7192.1|7190.3|7192.5|7190.7|7187.9|7186.1|310
1610351700000|2021-01-11 07:55:00|7192.3|7190.5|7187.2|7184.2|7193|7191.2|7186.3|7183.8|332
1610352000000|2021-01-11 08:00:00|7186.7|7184.9|7194.8|7193|7195.2|7193.4|7186.7|7184.4|535
1610352300000|2021-01-11 08:05:00|7194.9|7193.1|7197.8|7196|7198.6|7196.8|7193.3|7191.5|467
1610352600000|2021-01-11 08:10:00|7197.9|7196.1|7200.8|7199|7201.3|7199.5|7196.5|7194.5|409
1610352900000|2021-01-11 08:15:00|7200.1|7198.3|7196.5|7194.7|7203.1|7201.3|7195.8|7193.8|396
1610353200000|2021-01-11 08:20:00|7196.4|7194.6|7196.8|7195|7200|7198.2|7196.3|7194.5|389
1610353500000|2021-01-11 08:25:00|7196.9|7195.1|7199.2|7197.4|7201.1|7199.3|7195.7|7193.9|371
1610353800000|2021-01-11 08:30:00|7199.8|7196.8|7194.7|7192.9|7200.6|7198.2|7192.7|7190.9|410
1610354100000|2021-01-11 08:35:00|7194.6|7192.8|7197.1|7195.3|7198.6|7196.8|7194.6|7192.8|388
1610354400000|2021-01-11 08:40:00|7197|7195.2|7195.7|7193.9|7199.8|7197.5|7195.4|7193.6|278
1610354700000|2021-01-11 08:45:00|7195.8|7194|7191.3|7189.5|7196.4|7194.2|7191.3|7189|352
1610355000000|2021-01-11 08:50:00|7191.2|7189.4|7189.8|7188|7193|7191.2|7188.1|7186.3|384
1610355300000|2021-01-11 08:55:00|7189.9|7188.1|7196.1|7194.3|7196.1|7194.3|7189.4|7187.6|348
1610355600000|2021-01-11 09:00:00|7196.3|7194.5|7195.8|7194|7198.2|7196.4|7195.1|7193.3|393
1610355900000|2021-01-11 09:05:00|7195.9|7194.1|7202.8|7201|7203.2|7201.4|7195.8|7194|298
1610356200000|2021-01-11 09:10:00|7202.9|7201.1|7195.5|7193.7|7203.8|7202|7195.1|7193.3|332
1610356500000|2021-01-11 09:15:00|7195.6|7193.8|7194.5|7192.7|7196.4|7194.6|7193.9|7192.1|263
1610356800000|2021-01-11 09:20:00|7194.4|7192.6|7195.8|7194|7197|7195.2|7192.7|7190.4|289
1610357100000|2021-01-11 09:25:00|7195.9|7194.1|7197.5|7195.7|7198.2|7195.7|7193.6|7191.8|366
1610357400000|2021-01-11 09:30:00|7197.4|7195.6|7197.2|7195.4|7198.6|7196.5|7195.2|7193.4|321
1610357700000|2021-01-11 09:35:00|7197.1|7195.3|7193.8|7192|7200.1|7198.3|7193.6|7191.2|392
1610358000000|2021-01-11 09:40:00|7193.9|7192.1|7191.9|7190.1|7195.7|7193.4|7191.6|7189.8|378
1610358300000|2021-01-11 09:45:00|7191.8|7190|7188.8|7187|7193.6|7191.3|7187.3|7185.4|371
1610358600000|2021-01-11 09:50:00|7188.9|7187.1|7187.4|7184.4|7191.6|7189.8|7186.8|7184.3|287
1610358900000|2021-01-11 09:55:00|7186.8|7185|7187|7185.2|7188.3|7186.5|7185.4|7183.6|338
1610359200000|2021-01-11 10:00:00|7186.9|7185.1|7187|7185.2|7189.7|7187.9|7185.7|7183.5|283
1610359500000|2021-01-11 10:05:00|7187.1|7185.3|7188.2|7186.4|7189|7187.2|7186.7|7184.9|347
1610359800000|2021-01-11 10:10:00|7188.1|7186.3|7191.5|7189.7|7191.7|7189.9|7187.6|7185.8|316
1610360100000|2021-01-11 10:15:00|7191.2|7189.4|7189.6|7187.8|7192.7|7190.9|7188.2|7186.4|313
1610360400000|2021-01-11 10:20:00|7189.4|7187.6|7188.1|7186.3|7192.4|7189.9|7187.9|7186.1|279
1610360700000|2021-01-11 10:25:00|7188|7186.2|7194.2|7192.4|7194.4|7192.6|7187.8|7186|292
1610361000000|2021-01-11 10:30:00|7194.1|7192.3|7192.2|7190.4|7194.2|7192.4|7190|7188.2|315
1610361300000|2021-01-11 10:35:00|7192.3|7190.5|7191.9|7190.1|7192.7|7190.9|7189.8|7188|311
1610361600000|2021-01-11 10:40:00|7192|7190.2|7190.6|7188.8|7193.8|7191.4|7189.3|7187.5|370
1610361900000|2021-01-11 10:45:00|7190.7|7188.9|7192.6|7190.8|7193.8|7192|7190.6|7188.8|353
1610362200000|2021-01-11 10:50:00|7192.7|7190.9|7196.1|7194.3|7196.4|7194.6|7191.9|7190.1|225
1610362500000|2021-01-11 10:55:00|7196.2|7194.4|7194|7192.2|7196.4|7194.4|7193.2|7191.4|194
1610362800000|2021-01-11 11:00:00|7194.1|7192.3|7193.1|7191.3|7194.6|7192.8|7192.3|7190.4|245
1610363100000|2021-01-11 11:05:00|7193|7191.2|7190.6|7188.8|7193|7191.2|7190.4|7188.4|241
1610363400000|2021-01-11 11:10:00|7190.5|7188.7|7188.7|7186.9|7191.5|7189.7|7188.7|7186.9|238
1610363700000|2021-01-11 11:15:00|7188.6|7186.8|7186.8|7185|7188.6|7186.8|7185.5|7183.7|258
1610364000000|2021-01-11 11:20:00|7186.9|7185.1|7188.3|7186.5|7189.3|7187.5|7186.7|7184.9|177
1610364300000|2021-01-11 11:25:00|7188.2|7186.4|7184.9|7183.1|7188.4|7186.6|7183.4|7181.4|225
1610364600000|2021-01-11 11:30:00|7184.8|7183|7189.3|7187.5|7189.8|7188|7183.9|7181.5|232
1610364900000|2021-01-11 11:35:00|7189.4|7187.6|7192|7190.2|7193.1|7191.3|7188.8|7187|307
1610365200000|2021-01-11 11:40:00|7192.1|7190.3|7194.4|7192.6|7194.5|7192.7|7189.9|7188.1|288
1610365500000|2021-01-11 11:45:00|7194.5|7192.7|7195|7193.2|7195.2|7193.4|7192.2|7190.4|262
1610365800000|2021-01-11 11:50:00|7194.9|7193.1|7192.8|7191|7196.1|7194.3|7192.6|7190.8|201
1610366100000|2021-01-11 11:55:00|7192.7|7190.9|7190.5|7188.7|7193.1|7191.3|7190.3|7188|283
1610366400000|2021-01-11 12:00:00|7190.6|7188.8|7189.9|7188.1|7193.2|7191.3|7188.9|7187.1|318
1610366700000|2021-01-11 12:05:00|7189.8|7188|7187.7|7185.9|7189.8|7188|7186.8|7185|259
1610367000000|2021-01-11 12:10:00|7187.3|7185.5|7183|7181.2|7187.7|7185.8|7183|7181.2|318
1610367300000|2021-01-11 12:15:00|7182.8|7181|7183.9|7182.1|7184.3|7182.5|7182.4|7180.6|316
1610367600000|2021-01-11 12:20:00|7183.8|7182|7181.2|7179.4|7183.8|7182|7181.1|7179.3|325
1610367900000|2021-01-11 12:25:00|7181.1|7179.3|7186.8|7185|7186.9|7185.1|7181|7179.2|332
1610368200000|2021-01-11 12:30:00|7186.4|7184.6|7187|7185.2|7188.1|7186.3|7184.5|7182.7|307
1610368500000|2021-01-11 12:35:00|7187.1|7185.3|7191.1|7189.3|7191.2|7189.4|7186.7|7184.9|410
1610368800000|2021-01-11 12:40:00|7191|7189.2|7194.1|7192.3|7194.8|7192.7|7190.9|7189|385
1610369100000|2021-01-11 12:45:00|7194|7192.2|7193|7191.2|7195.3|7193.5|7192.1|7190.1|347
1610369400000|2021-01-11 12:50:00|7192.6|7190.8|7190.3|7188.5|7195.1|7193.3|7190.2|7188.4|280
1610369700000|2021-01-11 12:55:00|7190.2|7188.4|7195|7193.2|7196.3|7193.8|7190.1|7188.3|316
1610370000000|2021-01-11 13:00:00|7195.4|7193.6|7188.7|7186.9|7195.7|7193.9|7188.6|7186.8|461
1610370300000|2021-01-11 13:05:00|7188.8|7187|7186.5|7184.7|7189.3|7187.5|7186.4|7184.6|458
1610370600000|2021-01-11 13:10:00|7186.6|7184.8|7190.3|7188.5|7191.6|7189.8|7186.4|7184.6|492
1610370900000|2021-01-11 13:15:00|7190.2|7188.4|7185.9|7184.1|7190.3|7188.5|7185.9|7184.1|434
1610371200000|2021-01-11 13:20:00|7185.8|7184|7186|7184.2|7188.1|7186.3|7184.9|7183.1|419
1610371500000|2021-01-11 13:25:00|7186.1|7184.3|7181.6|7179.8|7186.1|7184.3|7181.2|7179.4|438
1610371800000|2021-01-11 13:30:00|7181.4|7179.6|7173.6|7171.8|7182.4|7180.6|7171.5|7169.7|597
1610372100000|2021-01-11 13:35:00|7173.7|7171.9|7172.1|7170.3|7174.7|7172.9|7170.3|7168.5|549
1610372400000|2021-01-11 13:40:00|7172.2|7170.4|7173.2|7171.4|7174.2|7172.4|7168.4|7166.6|526
1610372700000|2021-01-11 13:45:00|7173.1|7171.3|7168.7|7166.9|7174|7172.2|7168.4|7166.6|529
1610373000000|2021-01-11 13:50:00|7168.6|7166.8|7166.7|7164.9|7169.2|7167.4|7165.1|7163.3|581
1610373300000|2021-01-11 13:55:00|7166.6|7164.8|7166.6|7164.8|7168.3|7166.5|7165.2|7163.4|556
1610373600000|2021-01-11 14:00:00|7166.7|7164.9|7168.7|7166.9|7172.6|7170.8|7165.3|7163.5|566
1610373900000|2021-01-11 14:05:00|7168.8|7167|7170.9|7169.1|7173.2|7171.4|7168.7|7166.9|517
1610374200000|2021-01-11 14:10:00|7170.8|7169|7162.1|7160.3|7171|7169.2|7161.2|7159.4|543
1610374500000|2021-01-11 14:15:00|7162.2|7160.4|7157.9|7156.1|7162.6|7160.8|7157.1|7155.3|593
1610374800000|2021-01-11 14:20:00|7157.8|7156|7164.1|7162.3|7164.8|7163|7157|7154.8|486
1610375100000|2021-01-11 14:25:00|7164|7162.2|7162.9|7161.1|7167.5|7165.7|7161.5|7159.5|443
1610375400000|2021-01-11 14:30:00|7162.8|7161|7166|7164.2|7169.7|7167.5|7161.3|7159.2|557
1610375700000|2021-01-11 14:35:00|7166.4|7164.6|7166.4|7163.4|7169.7|7167.1|7161.2|7159.4|538
1610376000000|2021-01-11 14:40:00|7165.4|7163.6|7162.3|7160.5|7166.9|7165.1|7160.5|7158.7|524
1610376300000|2021-01-11 14:45:00|7162.4|7160.6|7158|7156.2|7163.2|7161.4|7157.6|7155.4|623
1610376600000|2021-01-11 14:50:00|7157.7|7155.9|7152.9|7151.1|7157.9|7155.9|7152|7149.8|622
1610376900000|2021-01-11 14:55:00|7152.4|7150.6|7151.6|7149.8|7154.3|7152.5|7147.4|7145.6|639
1610377200000|2021-01-11 15:00:00|7151.7|7149.9|7159.1|7157.3|7161.1|7158.8|7148.4|7146.6|688
1610377500000|2021-01-11 15:05:00|7159|7157.2|7157.7|7155.9|7160.7|7158.9|7154.3|7152.5|607
1610377800000|2021-01-11 15:10:00|7157.6|7155.8|7161.1|7159.3|7164.5|7162.7|7156.6|7154.5|575
1610378100000|2021-01-11 15:15:00|7161|7159.2|7165.1|7163.3|7165.6|7163.8|7158.9|7157.1|513
1610378400000|2021-01-11 15:20:00|7164.9|7163.1|7167.5|7165.7|7170.5|7168.7|7164.8|7163|630
1610378700000|2021-01-11 15:25:00|7167.4|7165.6|7170.6|7167.6|7170.7|7168.2|7165.2|7163.4|503
1610379000000|2021-01-11 15:30:00|7170.4|7167.4|7163.8|7162|7170.5|7167.5|7162.6|7160.8|429
1610379300000|2021-01-11 15:35:00|7164|7162.2|7161.9|7160.1|7164.7|7162.9|7159|7157.2|519
1610379600000|2021-01-11 15:40:00|7162|7160.2|7166.8|7165|7167.5|7165.7|7161.5|7159.7|488
1610379900000|2021-01-11 15:45:00|7166.9|7165.1|7163.8|7162|7168.2|7166.4|7163|7161.2|604
1610380200000|2021-01-11 15:50:00|7163.9|7162.1|7164.1|7162.3|7168.3|7166.3|7163.3|7161.2|411
1610380500000|2021-01-11 15:55:00|7164|7162.2|7168.4|7166.6|7170.2|7168|7162.5|7160.1|476
1610380800000|2021-01-11 16:00:00|7168.5|7166.7|7169.2|7167.4|7170.4|7168.6|7165.3|7163.5|561
1610381100000|2021-01-11 16:05:00|7169.4|7167.6|7167.2|7165.4|7170.9|7169.1|7166.9|7165.1|450
1610381400000|2021-01-11 16:10:00|7167.6|7165.8|7169|7167.2|7169.8|7167.4|7163.6|7161.8|434
1610381700000|2021-01-11 16:15:00|7169.1|7167.3|7167.2|7165.4|7170.8|7169|7166.6|7164.8|425
1610382000000|2021-01-11 16:20:00|7167.1|7165.3|7168.8|7167|7170.9|7169|7167.1|7165.3|385
1610382300000|2021-01-11 16:25:00|7168.9|7167.1|7177.7|7174.7|7178.7|7175.9|7168.3|7166.5|411
1610382600000|2021-01-11 16:30:00|7178.2|7175.2|7174|7172.2|7178.2|7175.9|7171.8|7170|474
1610382900000|2021-01-11 16:35:00|7174.1|7172.3|7176.4|7174.6|7176.9|7174.7|7172.4|7170.6|383
1610383200000|2021-01-11 16:40:00|7176.9|7175.1|7178.3|7176.5|7180.4|7178.6|7175.3|7173.5|453
1610383500000|2021-01-11 16:45:00|7178.2|7176.4|7178.8|7177|7179.4|7177.6|7176|7174.2|432
1610383800000|2021-01-11 16:50:00|7178.9|7177.1|7181.6|7179.8|7182.6|7180.8|7178.1|7176|416
1610384100000|2021-01-11 16:55:00|7181.7|7179.9|7186.6|7184.8|7188.2|7185.8|7180.9|7178.9|496
1610384400000|2021-01-11 17:00:00|7186.5|7184.7|7186.6|7184.8|7188.2|7186.4|7184|7181.9|475
1610384700000|2021-01-11 17:05:00|7186.5|7184.7|7186.6|7184.8|7187.4|7185.4|7184.7|7182.9|444
1610385000000|2021-01-11 17:10:00|7186.7|7184.9|7188.2|7186.4|7189.1|7186.9|7185.7|7183.5|405
1610385300000|2021-01-11 17:15:00|7188.1|7186.3|7186.8|7185|7189.5|7187.3|7186.1|7184.3|436
1610385600000|2021-01-11 17:20:00|7186.7|7184.9|7185.8|7184|7186.9|7185.1|7183.6|7181.8|411
1610385900000|2021-01-11 17:25:00|7186.3|7184.5|7185.9|7184.1|7187.3|7185.5|7185.6|7183.8|370
1610386200000|2021-01-11 17:30:00|7185.7|7183.9|7185.8|7184|7188.6|7186.8|7184.9|7183.1|432
1610386500000|2021-01-11 17:35:00|7186.1|7184.3|7183.9|7182.1|7187.4|7185.6|7183.6|7181.4|568
1610386800000|2021-01-11 17:40:00|7183.7|7181.9|7183.4|7181.6|7185.8|7183.5|7181.3|7179.5|573
1610387100000|2021-01-11 17:45:00|7183.5|7181.7|7181.6|7179.8|7183.9|7182.1|7180.6|7178.7|407
1610387400000|2021-01-11 17:50:00|7181.7|7179.9|7183.1|7181.3|7183.7|7181.9|7181.7|7179.9|252
1610387700000|2021-01-11 17:55:00|7183|7181.2|7182.5|7179.5|7183.1|7181.3|7180.9|7179.1|237
1610388000000|2021-01-11 18:00:00|7182.2|7179.2|7181.8|7180|7182.3|7180.1|7180|7177.9|158
1610388300000|2021-01-11 18:05:00|7181.9|7180.1|7181.3|7179.5|7182|7180.2|7181.3|7179.5|53
1610388600000|2021-01-11 18:10:00|7181.4|7179.6|7183.6|7181.8|7183.8|7182|7180.9|7178.6|105
1610388900000|2021-01-11 18:15:00|7183.7|7181.9|7184.7|7182.9|7185.7|7183.9|7183.5|7181.7|104
1610389200000|2021-01-11 18:20:00|7184.6|7182.8|7183|7181.2|7184.8|7182.8|7183|7180.8|134
1610389500000|2021-01-11 18:25:00|7183.1|7181.3|7182.4|7180.6|7183.5|7181.3|7181.3|7179.5|186
1610389800000|2021-01-11 18:30:00|7183.2|7180.2|7183.4|7181.6|7185.3|7183.2|7182|7179.6|183
1610390100000|2021-01-11 18:35:00|7183.7|7181.9|7183.8|7182|7184.1|7182.3|7183.4|7181.6|100
1610390400000|2021-01-11 18:40:00|7183.9|7182.1|7182.5|7180.7|7184|7182.2|7181.8|7179|138
1610390700000|2021-01-11 18:45:00|7183.1|7180.1|7178|7175|7183.1|7180.2|7177|7174.5|239
1610391000000|2021-01-11 18:50:00|7177.9|7174.9|7178.8|7177|7180.4|7178|7177.8|7174.9|192
1610391300000|2021-01-11 18:55:00|7178.9|7177.1|7181|7179.2|7181.6|7179.6|7178.8|7176.4|182
1610391600000|2021-01-11 19:00:00|7180.9|7179.1|7182.9|7181.1|7183.4|7181.4|7180.5|7178.2|205
1610391900000|2021-01-11 19:05:00|7183|7181.2|7183.4|7180.4|7184|7182|7181.9|7180.1|210
1610392200000|2021-01-11 19:10:00|7183.5|7180.5|7183.4|7180.4|7184.6|7182.8|7182.8|7180.4|133
1610392500000|2021-01-11 19:15:00|7182.7|7180.9|7181.3|7179.5|7183.6|7181.8|7181.3|7179.5|120
1610392800000|2021-01-11 19:20:00|7181.4|7179.6|7181.3|7179.5|7182.4|7179.9|7180.4|7178.2|129
1610393100000|2021-01-11 19:25:00|7181.4|7179.6|7180|7178.2|7181.7|7179.9|7179.7|7177.3|121
1610393400000|2021-01-11 19:30:00|7179.9|7178.1|7180|7178.2|7182.2|7179.9|7179.8|7177.9|152
1610393700000|2021-01-11 19:35:00|7179.8|7178|7180.4|7177.4|7181.4|7179.6|7179.3|7177.4|140
1610394000000|2021-01-11 19:40:00|7180.5|7177.5|7180.9|7179.1|7181.9|7179.6|7179.8|7177.3|147
1610394300000|2021-01-11 19:45:00|7180.8|7179|7178.7|7176.9|7180.8|7179|7178.7|7176.3|151
1610394600000|2021-01-11 19:50:00|7178.8|7177|7177.7|7175.9|7179.4|7177|7176.5|7174.4|176
1610394900000|2021-01-11 19:55:00|7177.8|7176|7175.2|7173.4|7178.8|7177|7174.7|7172|301
1610395200000|2021-01-11 20:00:00|7175.1|7173.3|7173|7171.2|7177.2|7174.8|7172.8|7170.4|251
1610395500000|2021-01-11 20:05:00|7173.1|7171.3|7173.5|7170.5|7174.6|7172.2|7172.6|7170.3|209
1610395800000|2021-01-11 20:10:00|7173.4|7170.4|7174.4|7171.4|7175.5|7173.3|7173.3|7170.4|222
1610396100000|2021-01-11 20:15:00|7173.9|7172.1|7173.4|7170.4|7174.9|7173.1|7171.3|7168.9|226
1610396400000|2021-01-11 20:20:00|7173.3|7170.3|7168.9|7167.1|7174|7171.8|7168.3|7166.3|213
1610396700000|2021-01-11 20:25:00|7169|7167.2|7169.4|7166.4|7170|7167.9|7168.2|7166.3|211
1610397000000|2021-01-11 20:30:00|7169.3|7166.3|7169.9|7168.1|7171.4|7169.1|7168.8|7166.3|217
1610397300000|2021-01-11 20:35:00|7170|7168.2|7169.6|7166.6|7170.9|7168.6|7167.7|7165.3|176
1610397600000|2021-01-11 20:40:00|7169|7167.2|7169.5|7166.5|7171.7|7169.3|7168.8|7166.4|155
1610397900000|2021-01-11 20:45:00|7169.6|7166.6|7171.7|7168.7|7172|7170.1|7168.8|7166.6|218
1610398200000|2021-01-11 20:50:00|7171.5|7168.5|7168.8|7167|7172.5|7170.2|7168.8|7166.6|231
1610398500000|2021-01-11 20:55:00|7168.9|7167.1|7168.6|7165.6|7169.7|7167.4|7167.3|7165.4|218
1610398800000|2021-01-11 21:00:00|7168.7|7165.7|7168.4|7166.6|7171.8|7169.4|7168.4|7165.6|216
1610399100000|2021-01-11 21:05:00|7168.2|7166.4|7169.7|7166.7|7170|7167.8|7167.5|7165.5|132
1610399400000|2021-01-11 21:10:00|7169.8|7166.8|7170.7|7168.9|7170.8|7169|7169|7166.7|149
1610399700000|2021-01-11 21:15:00|7170.6|7168.8|7171.1|7169.3|7171.6|7169.5|7170.6|7168.6|93
1610400000000|2021-01-11 21:20:00|7171.2|7169.4|7171.1|7169.3|7171.9|7169.5|7171|7168.6|64
1610400300000|2021-01-11 21:25:00|7171|7169.2|7169.7|7166.7|7171.8|7169.4|7168.2|7166.4|91
1610400600000|2021-01-11 21:30:00|7169.6|7166.6|7168|7166.2|7170.6|7168.2|7167.9|7165.5|115
1610400900000|2021-01-11 21:35:00|7168.1|7166.3|7167.5|7164.5|7168.7|7166.3|7166.8|7164.4|90
1610401200000|2021-01-11 21:40:00|7167.6|7164.6|7165.9|7164.1|7167.7|7165.2|7165.7|7163.4|99
1610401500000|2021-01-11 21:45:00|7166.4|7163.4|7164.5|7161.5|7166.6|7163.6|7164.2|7161.2|117
1610401800000|2021-01-11 21:50:00|7164.4|7161.4|7163.7|7160.7|7164.6|7161.6|7163.1|7160.1|111
1610402100000|2021-01-11 21:55:00|7163.5|7160.5|7163.6|7160.6|7163.9|7160.9|7161.9|7158.6|180
1610402400000|2021-01-11 22:00:00|7164.3|7160.3|7164.5|7160.5|7164.7|7160.7|7163.5|7159.5|34
1610402700000|2021-01-11 22:05:00|7165|7161|7165.8|7161.8|7166.7|7162.8|7164|7160.3|135
1610403000000|2021-01-11 22:10:00|7165.7|7161.7|7165.4|7161.4|7166|7162|7165.3|7161.3|63
1610403300000|2021-01-11 22:15:00|7165.6|7161.6|7165.9|7162.2|7166.3|7162.6|7165.2|7161.3|106
1610403600000|2021-01-11 22:20:00|7165.8|7162.6|7166.5|7162.8|7166.8|7163.3|7165.5|7161.9|142
1610403900000|2021-01-11 22:25:00|7166.2|7162.7|7166.6|7162.6|7167|7163.7|7165.5|7161.9|148
1610404200000|2021-01-11 22:30:00|7166.5|7162.5|7166|7162.3|7166.9|7162.9|7165.5|7161.9|191
1610404500000|2021-01-11 22:35:00|7166.1|7162.2|7165.8|7162.3|7166.4|7163.1|7165.3|7161.9|158
1610404800000|2021-01-11 22:40:00|7165.7|7162.2|7165.8|7162.2|7166.5|7162.8|7165.5|7161.7|199
1610405100000|2021-01-11 22:45:00|7165.7|7162.1|7168.9|7164.9|7170.7|7166.7|7165.7|7161.8|275
1610405400000|2021-01-11 22:50:00|7168.8|7164.8|7167.9|7163.9|7172.1|7168.3|7167.7|7163.7|261
1610405700000|2021-01-11 22:55:00|7168.1|7164.1|7165.2|7161.8|7169|7165.4|7162.8|7159.6|334
1610406000000|2021-01-11 23:00:00|7166.3|7162.3|7167.2|7164.2|7169.4|7166.4|7163.7|7160.3|314
1610406300000|2021-01-11 23:05:00|7167.5|7164.5|7167.7|7164.7|7168.8|7165.8|7166.7|7163.7|152
1610406600000|2021-01-11 23:10:00|7168.2|7165.2|7169.1|7166.1|7170.5|7167.5|7168.1|7165.1|218
1610406900000|2021-01-11 23:15:00|7169|7166|7172.2|7169.2|7173|7170.2|7167.7|7165.2|282
1610407200000|2021-01-11 23:20:00|7172|7169|7171.5|7168.5|7174.1|7171.8|7170.9|7168.5|351
1610407500000|2021-01-11 23:25:00|7171.6|7168.6|7173.7|7170.7|7173.8|7171.5|7170.8|7168.4|159
1610407800000|2021-01-11 23:30:00|7173.1|7171.3|7176|7174.2|7176|7174.2|7173.1|7171|213
1610408100000|2021-01-11 23:35:00|7175.8|7174|7176|7173|7177|7174.6|7173.2|7171.4|364
1610408400000|2021-01-11 23:40:00|7175.3|7173.5|7177.2|7174.2|7177.4|7175|7173.5|7171.2|364
1610408700000|2021-01-11 23:45:00|7177.3|7174.3|7171.5|7169.7|7177.6|7175.2|7171|7168.8|342
1610409000000|2021-01-11 23:50:00|7172.1|7169.1|7173.6|7171.8|7174.8|7172.6|7172|7169|308
1610409300000|2021-01-11 23:55:00|7173.5|7171.7|7175|7172|7175.1|7172.6|7173|7170.7|216
1610409600000|2021-01-12 00:00:00|7174.2|7172.4|7174.8|7173|7178.8|7176.6|7174.2|7172.1|383
1610409900000|2021-01-12 00:05:00|7174.9|7173.1|7169.9|7168.1|7174.9|7173.1|7168|7165.1|353
1610410200000|2021-01-12 00:10:00|7169.8|7168|7168.9|7167.1|7171.9|7169.4|7168.8|7166.3|274
1610410500000|2021-01-12 00:15:00|7168.8|7167|7169.2|7167.4|7170.8|7168.3|7167|7164.6|311
1610410800000|2021-01-12 00:20:00|7169.3|7167.5|7168.3|7166.5|7169.3|7167.5|7166.6|7164.8|309
1610411100000|2021-01-12 00:25:00|7168.7|7166.9|7170|7168.2|7170.1|7168.3|7168.6|7166.8|208
1610411400000|2021-01-12 00:30:00|7170.1|7168.3|7166.3|7164.5|7170.3|7168.5|7165.8|7164|281
1610411700000|2021-01-12 00:35:00|7166.4|7164.6|7168.3|7166.5|7168.5|7166.7|7165.5|7163.7|331
1610412000000|2021-01-12 00:40:00|7168.2|7166.4|7170.7|7168.9|7171.3|7169.5|7167.6|7165.8|316
1610412300000|2021-01-12 00:45:00|7170.8|7169|7176.6|7173.6|7177.5|7175.3|7170.7|7168.9|328
1610412600000|2021-01-12 00:50:00|7176.5|7173.5|7175.5|7172.5|7176.7|7174.5|7174.1|7172.3|222
1610412900000|2021-01-12 00:55:00|7175|7173.2|7173.7|7171.9|7175.7|7173.9|7173.6|7171.8|215
1610413200000|2021-01-12 01:00:00|7173.6|7171.8|7171.1|7169.3|7175.9|7173.7|7171|7169.2|347
1610413500000|2021-01-12 01:05:00|7170.9|7169.1|7174.8|7173|7175|7173.2|7170.7|7168.9|268
1610413800000|2021-01-12 01:10:00|7174.9|7173.1|7175.5|7172.5|7177.9|7175.8|7174.3|7172.3|301
1610414100000|2021-01-12 01:15:00|7175.6|7172.6|7171.2|7169.4|7176.4|7173.7|7170.9|7169.1|300
1610414400000|2021-01-12 01:20:00|7171.3|7169.5|7164.9|7163.1|7171.5|7169.7|7164.1|7162.3|438
1610414700000|2021-01-12 01:25:00|7165|7163.2|7159.5|7157.7|7165.5|7163.3|7158.7|7156.9|389
1610415000000|2021-01-12 01:30:00|7159.4|7157.6|7163.3|7161.5|7163.6|7161.8|7158.3|7156|400
1610415300000|2021-01-12 01:35:00|7163.2|7161.4|7160.9|7159.1|7163.5|7161.7|7160.8|7158.5|340
1610415600000|2021-01-12 01:40:00|7160.8|7159|7161.9|7160.1|7163|7160.8|7159.4|7157.5|322
1610415900000|2021-01-12 01:45:00|7162|7160.2|7163.3|7161.5|7163.6|7161.6|7160.5|7158.7|292
1610416200000|2021-01-12 01:50:00|7163.4|7161.6|7166|7164.2|7166.9|7165.1|7163.4|7161|368
1610416500000|2021-01-12 01:55:00|7166.2|7164.4|7169.5|7166.5|7169.8|7168|7165.6|7163.8|386
1610416800000|2021-01-12 02:00:00|7169.6|7166.6|7165.8|7164|7170.1|7167.8|7165.3|7163.5|374
1610417100000|2021-01-12 02:05:00|7165.9|7164.1|7163.6|7161.8|7166|7164.2|7162.6|7160.8|380
1610417400000|2021-01-12 02:10:00|7163.7|7161.9|7160.6|7158.8|7164.3|7161.9|7160.1|7157.5|344
1610417700000|2021-01-12 02:15:00|7160.9|7159.1|7162.7|7159.7|7162.8|7160.6|7160.3|7158.4|371
1610418000000|2021-01-12 02:20:00|7162.6|7159.6|7162.3|7160.5|7162.8|7160.8|7161|7159|267
1610418300000|2021-01-12 02:25:00|7162.4|7160.6|7163.5|7161.7|7163.6|7161.8|7162.2|7160.4|321
1610418600000|2021-01-12 02:30:00|7163.8|7162|7165.6|7163.8|7166.1|7164.3|7162.9|7161.1|312
1610418900000|2021-01-12 02:35:00|7165.5|7163.7|7168.4|7165.4|7168.4|7166.6|7165.1|7163.3|310
1610419200000|2021-01-12 02:40:00|7168.5|7165.5|7165.6|7163.8|7168.6|7165.8|7165.1|7163|258
1610419500000|2021-01-12 02:45:00|7165.5|7163.7|7165|7163.2|7166.9|7165.1|7164.8|7162.8|257
1610419800000|2021-01-12 02:50:00|7164.9|7163.1|7162.7|7160.9|7165.3|7163.5|7162.3|7160.5|229
1610420100000|2021-01-12 02:55:00|7163.3|7160.3|7165|7162|7165.1|7162.8|7162.5|7160.3|205
1610420400000|2021-01-12 03:00:00|7165.1|7162.1|7164.3|7162.5|7165.7|7163.9|7163.2|7160.8|209
1610420700000|2021-01-12 03:05:00|7164.4|7162.6|7165.8|7164|7166.4|7164.6|7164.1|7162.3|185
1610421000000|2021-01-12 03:10:00|7165.7|7163.9|7164.5|7162.7|7166.9|7164.6|7164.3|7162.5|232
1610421300000|2021-01-12 03:15:00|7164.4|7162.6|7164.7|7162.9|7165.7|7163.9|7163.7|7161.9|186
1610421600000|2021-01-12 03:20:00|7164.8|7163|7164.6|7162.8|7165.1|7163.3|7163.8|7162|177
1610421900000|2021-01-12 03:25:00|7164.7|7162.9|7165.7|7163.9|7166.1|7164|7164.5|7162.7|138
1610422200000|2021-01-12 03:30:00|7165.6|7163.8|7166.2|7164.4|7166.7|7164.9|7164.8|7163|230
1610422500000|2021-01-12 03:35:00|7166|7164.2|7169.6|7167.8|7169.8|7168|7166|7164.2|252
1610422800000|2021-01-12 03:40:00|7169.4|7167.6|7169.1|7167.3|7170.1|7168.3|7168.8|7167|177
1610423100000|2021-01-12 03:45:00|7169|7167.2|7169.6|7166.6|7169.6|7167.7|7167.9|7166.1|152
1610423400000|2021-01-12 03:50:00|7169.7|7166.7|7169.4|7167.6|7169.8|7167.7|7168.4|7166.2|173
1610423700000|2021-01-12 03:55:00|7169.3|7167.5|7169.6|7166.6|7169.7|7167.5|7167.6|7165.8|174
1610424000000|2021-01-12 04:00:00|7169.5|7166.5|7169|7167.2|7169.7|7167.9|7168|7165.6|222
1610424300000|2021-01-12 04:05:00|7168.9|7167.1|7169.8|7168|7169.9|7168.1|7168.9|7167.1|193
1610424600000|2021-01-12 04:10:00|7169.9|7168.1|7170.4|7168.6|7171.6|7169.8|7169.9|7168.1|212
1610424900000|2021-01-12 04:15:00|7170.3|7168.5|7169.8|7166.8|7171.2|7169.4|7169|7166.5|211
1610425200000|2021-01-12 04:20:00|7169.6|7166.6|7169.4|7167.6|7170.5|7168.7|7169.2|7166.5|174
1610425500000|2021-01-12 04:25:00|7169.5|7167.7|7165.6|7162.6|7169.6|7167.8|7164.5|7162.3|267
1610425800000|2021-01-12 04:30:00|7165.4|7162.4|7163.5|7161.7|7167.1|7164.8|7163.1|7161.3|242
1610426100000|2021-01-12 04:35:00|7163.4|7161.6|7161.7|7159.9|7164.7|7162.9|7161.3|7159.2|243
1610426400000|2021-01-12 04:40:00|7161.6|7159.8|7163.6|7161.8|7164.7|7162.9|7161.1|7159|292
1610426700000|2021-01-12 04:45:00|7163.7|7161.9|7166.8|7163.8|7167|7164.7|7163.7|7161.9|298
1610427000000|2021-01-12 04:50:00|7166.5|7164.7|7162.9|7161.1|7167.2|7164.7|7161.6|7159.8|260
1610427300000|2021-01-12 04:55:00|7163|7161.2|7164.3|7162.5|7164.8|7162.6|7161.9|7160.1|187
1610427600000|2021-01-12 05:00:00|7164.4|7162.6|7162.2|7160.4|7164.4|7162.6|7161.8|7160|255
1610427900000|2021-01-12 05:05:00|7162.1|7160.3|7163.3|7161.5|7164|7161.8|7161.3|7159.5|305
1610428200000|2021-01-12 05:10:00|7163.4|7161.6|7164.7|7162.9|7164.8|7163|7163.4|7161.3|197
1610428500000|2021-01-12 05:15:00|7164.6|7162.8|7164.4|7162.6|7166.5|7164.7|7164.2|7162.4|253
1610428800000|2021-01-12 05:20:00|7164.5|7162.7|7164.3|7162.5|7165.6|7163.2|7163.7|7161.9|198
1610429100000|2021-01-12 05:25:00|7164.2|7162.4|7166.5|7164.7|7167.1|7165.3|7164.2|7162.4|210
1610429400000|2021-01-12 05:30:00|7166.8|7165|7168.1|7166.3|7168.1|7166.3|7166|7164|291
1610429700000|2021-01-12 05:35:00|7168.2|7166.4|7171|7169.2|7171.6|7169.3|7167.7|7165.9|282
1610430000000|2021-01-12 05:40:00|7171.7|7168.7|7173|7171.2|7173.3|7171.5|7170.2|7168.4|320
1610430300000|2021-01-12 05:45:00|7173.5|7171.7|7173.9|7172.1|7174.1|7172.1|7171.7|7169.7|394
1610430600000|2021-01-12 05:50:00|7173.8|7172|7174|7172.2|7174.4|7172.6|7172.7|7170.5|314
1610430900000|2021-01-12 05:55:00|7173.9|7172.1|7176.5|7174.7|7177.6|7175.8|7173.8|7172|369
1610431200000|2021-01-12 06:00:00|7176.6|7174.8|7175.8|7174|7178.6|7176.8|7175.1|7173.3|319
1610431500000|2021-01-12 06:05:00|7175.9|7174.1|7178.8|7175.8|7179.6|7177.8|7175.1|7173.3|325
1610431800000|2021-01-12 06:10:00|7178.7|7175.7|7176.5|7174.7|7179.6|7177.3|7176.1|7174.3|265
1610432100000|2021-01-12 06:15:00|7176.6|7174.8|7175.5|7173.7|7177.6|7175.8|7174.4|7172.6|299
1610432400000|2021-01-12 06:20:00|7175.3|7173.5|7174.3|7172.5|7175.7|7173.9|7173.7|7171.8|246
1610432700000|2021-01-12 06:25:00|7174.2|7172.4|7176.8|7175|7177.6|7175.8|7174.2|7172.4|233
1610433000000|2021-01-12 06:30:00|7176.9|7175.1|7177.4|7175.6|7178.5|7176.7|7176.9|7175.1|201
1610433300000|2021-01-12 06:35:00|7177.6|7175.8|7180.7|7178.9|7180.8|7179|7177.4|7175.6|327
1610433600000|2021-01-12 06:40:00|7180.8|7179|7180.5|7178.7|7181.6|7179.4|7179.7|7177.8|251
1610433900000|2021-01-12 06:45:00|7180.4|7178.6|7183.8|7182|7184.1|7182.3|7180.1|7177.9|310
1610434200000|2021-01-12 06:50:00|7183.9|7182.1|7182.6|7180.8|7184.5|7182.7|7182.5|7180.5|315
1610434500000|2021-01-12 06:55:00|7182.5|7180.7|7186.8|7185|7187.4|7185.1|7182.5|7180.7|272
1610434800000|2021-01-12 07:00:00|7186.7|7184.9|7184.9|7183.1|7186.7|7184.9|7182.7|7180.8|277
1610435100000|2021-01-12 07:05:00|7184.8|7183|7187.6|7185.8|7188.3|7186.1|7184.2|7182.4|273
1610435400000|2021-01-12 07:10:00|7187.5|7185.7|7189.1|7187.3|7191.7|7189.9|7187|7185.2|330
1610435700000|2021-01-12 07:15:00|7189|7187.2|7188.9|7187.1|7191.5|7189.7|7188.5|7186.7|286
1610436000000|2021-01-12 07:20:00|7189.5|7186.5|7192.8|7191|7193|7191.2|7189.3|7186.5|266
1610436300000|2021-01-12 07:25:00|7192.9|7191.1|7193.4|7191.6|7193.7|7191.9|7191.3|7189.5|240
1610436600000|2021-01-12 07:30:00|7193.5|7191.7|7192.1|7190.3|7197.6|7195.3|7192.1|7190.3|350
1610436900000|2021-01-12 07:35:00|7192.3|7190.5|7191.3|7189.5|7193.6|7191.8|7190.7|7188.7|267
1610437200000|2021-01-12 07:40:00|7191.2|7189.4|7192.3|7190.5|7193.6|7191.8|7191.2|7189.2|249
1610437500000|2021-01-12 07:45:00|7192.1|7190.3|7189.2|7187.4|7192.5|7190.7|7188.2|7186.3|285
1610437800000|2021-01-12 07:50:00|7189.3|7187.5|7187.5|7185.7|7189.7|7187.5|7185.6|7183.8|289
1610438100000|2021-01-12 07:55:00|7187.7|7185.9|7190.6|7188.8|7190.7|7188.9|7187.7|7185.9|242
1610438400000|2021-01-12 08:00:00|7190|7188.2|7189.1|7187.3|7190.7|7188.9|7185.9|7184.1|362
1610438700000|2021-01-12 08:05:00|7188.9|7187.1|7186.8|7185|7189.5|7187.7|7185.6|7183.8|378
1610439000000|2021-01-12 08:10:00|7186.5|7184.7|7183.5|7181.7|7187.4|7185.5|7182.2|7180.4|361
1610439300000|2021-01-12 08:15:00|7183.2|7181.4|7176.8|7175|7183.3|7181.5|7176.7|7174.4|355
1610439600000|2021-01-12 08:20:00|7176.7|7174.9|7176.5|7174.7|7178.6|7176.8|7176.2|7173.8|303
1610439900000|2021-01-12 08:25:00|7176.6|7174.8|7178.3|7176.5|7180|7178.2|7176.5|7174.7|307
1610440200000|2021-01-12 08:30:00|7178.2|7176.4|7176.7|7174.9|7178.8|7177|7175.8|7174|295
1610440500000|2021-01-12 08:35:00|7176.6|7174.8|7175.4|7173.6|7180.7|7178.9|7175.1|7173.3|308
1610440800000|2021-01-12 08:40:00|7175.3|7173.5|7173.6|7171.8|7176.3|7174.5|7173.5|7171.7|292
1610441100000|2021-01-12 08:45:00|7173.7|7171.9|7173.4|7171.6|7174.3|7172.5|7171.3|7169.5|296
1610441400000|2021-01-12 08:50:00|7173|7171.2|7174|7172.2|7174.9|7173.1|7169.5|7167.7|356
1610441700000|2021-01-12 08:55:00|7173.9|7172.1|7177.8|7176|7178|7176.2|7173.8|7172|266
1610442000000|2021-01-12 09:00:00|7177.9|7176.1|7178.4|7176.6|7178.6|7176.8|7176.5|7174.7|199
1610442300000|2021-01-12 09:05:00|7178.5|7176.7|7176.6|7174.8|7179.4|7177.2|7174.5|7172.7|259
1610442600000|2021-01-12 09:10:00|7176.7|7174.9|7178.7|7175.7|7180.6|7178.8|7176.3|7174.4|312
1610442900000|2021-01-12 09:15:00|7178.6|7175.6|7184.2|7182.4|7184.3|7182.5|7177.5|7175.1|318
1610443200000|2021-01-12 09:20:00|7184.4|7182.6|7188.9|7187.1|7190|7188.2|7183.4|7181.2|413
1610443500000|2021-01-12 09:25:00|7188.8|7187|7191.8|7190|7192.5|7190.7|7188.8|7187|389
1610443800000|2021-01-12 09:30:00|7191.9|7190.1|7186.3|7184.5|7192.1|7190.3|7185.5|7183.7|320
1610444100000|2021-01-12 09:35:00|7186.4|7184.6|7183.6|7181.8|7187.6|7185.8|7183.5|7181.7|351
1610444400000|2021-01-12 09:40:00|7183.7|7181.9|7188.9|7187.1|7189.4|7187.6|7183.4|7181.4|354
1610444700000|2021-01-12 09:45:00|7188.8|7187|7192.2|7190.4|7192.2|7190.4|7188.7|7186.9|301
1610445000000|2021-01-12 09:50:00|7191.9|7190.1|7192.3|7190.5|7193.7|7191.5|7188.7|7186.9|321
1610445300000|2021-01-12 09:55:00|7192.2|7190.4|7189.9|7188.1|7192.4|7190.6|7187.1|7185.3|313
1610445600000|2021-01-12 10:00:00|7190.1|7188.3|7192.8|7191|7193.2|7191.4|7189.8|7187.4|266
1610445900000|2021-01-12 10:05:00|7192.7|7190.9|7191.8|7190|7192.9|7191.1|7190.2|7188.4|319
1610446200000|2021-01-12 10:10:00|7191.9|7190.1|7196.5|7194.7|7196.8|7195|7190.1|7188.3|286
1610446500000|2021-01-12 10:15:00|7196.4|7194.6|7192.3|7190.5|7197|7195.2|7191.9|7189.9|280
1610446800000|2021-01-12 10:20:00|7192.2|7190.4|7190.7|7188.9|7192.9|7190.9|7189.1|7187.3|244
1610447100000|2021-01-12 10:25:00|7190.8|7189|7188.3|7185.3|7191.6|7189.8|7187.3|7185|270
1610447400000|2021-01-12 10:30:00|7187.7|7185.9|7183.9|7182.1|7189|7187.2|7183.7|7181.9|259
1610447700000|2021-01-12 10:35:00|7183.8|7182|7183.4|7181.6|7184.7|7182.9|7183|7180.9|223
1610448000000|2021-01-12 10:40:00|7183.5|7181.7|7182.8|7181|7184.4|7181.9|7180.3|7178.5|283
1610448300000|2021-01-12 10:45:00|7182.9|7181.1|7180.2|7178.4|7183.6|7181.8|7179.3|7177.5|248
1610448600000|2021-01-12 10:50:00|7180.1|7178.3|7179|7177.2|7180.8|7178.9|7178.9|7177.1|235
1610448900000|2021-01-12 10:55:00|7178.9|7177.1|7175.6|7172.6|7179.2|7177.4|7174.4|7172.4|245
1610449200000|2021-01-12 11:00:00|7175.5|7172.5|7175.8|7174|7177.6|7175.2|7174.7|7172.5|364
1610449500000|2021-01-12 11:05:00|7175.7|7173.9|7175.3|7173.5|7176.8|7175|7174.4|7172.6|265
1610449800000|2021-01-12 11:10:00|7175.2|7173.4|7173.6|7171.8|7175.6|7173.5|7172.6|7170.8|219
1610450100000|2021-01-12 11:15:00|7173.5|7171.7|7174|7172.2|7178.1|7176.3|7173|7170.8|276
1610450400000|2021-01-12 11:20:00|7173.9|7172.1|7176.9|7175.1|7178.2|7176.3|7173.9|7172.1|240
1610450700000|2021-01-12 11:25:00|7176.8|7175|7177.4|7175.6|7178.6|7176.6|7176.5|7174.7|204
1610451000000|2021-01-12 11:30:00|7177|7175.2|7181|7179.2|7181|7179.2|7176.9|7175.1|282
1610451300000|2021-01-12 11:35:00|7180.9|7179.1|7182.1|7180.3|7183|7181.1|7180.2|7178.4|340
1610451600000|2021-01-12 11:40:00|7182|7180.2|7181.6|7179.8|7186.1|7184.3|7181.4|7179.4|273
1610451900000|2021-01-12 11:45:00|7181.7|7179.9|7180.5|7178.7|7182.4|7180|7178.9|7176.5|266
1610452200000|2021-01-12 11:50:00|7180.4|7178.6|7177.1|7175.3|7181.4|7179.4|7176.6|7174.6|222
1610452500000|2021-01-12 11:55:00|7177|7175.2|7175|7173.2|7177.6|7175.8|7174|7172.2|262
1610452800000|2021-01-12 12:00:00|7175.2|7173.4|7179.1|7177.3|7179.6|7177.8|7175.2|7173.4|270
1610453100000|2021-01-12 12:05:00|7179.2|7177.4|7177|7175.2|7180.8|7179|7177|7175.2|315
1610453400000|2021-01-12 12:10:00|7176.8|7175|7174.9|7173.1|7177.8|7176|7174.6|7172.8|240
1610453700000|2021-01-12 12:15:00|7175|7173.2|7173|7171.2|7175.6|7173.8|7172.9|7170.8|254
1610454000000|2021-01-12 12:20:00|7173.1|7171.3|7179.9|7178.1|7181.5|7179.7|7173|7171.2|346
1610454300000|2021-01-12 12:25:00|7179.8|7178|7180.9|7179.1|7183.9|7182.1|7178.8|7177|328
1610454600000|2021-01-12 12:30:00|7181.2|7179.4|7176.2|7174.4|7182.5|7180.7|7176.2|7174.4|294
1610454900000|2021-01-12 12:35:00|7176.3|7174.5|7175.5|7173.7|7180.3|7178.5|7175.5|7173.5|313
1610455200000|2021-01-12 12:40:00|7175.6|7173.8|7179.7|7177.9|7179.9|7178.1|7174.8|7173|314
1610455500000|2021-01-12 12:45:00|7179.8|7178|7178.7|7176.9|7180.8|7179|7176.3|7174.5|299
1610455800000|2021-01-12 12:50:00|7178.6|7176.8|7177.5|7175.7|7179.6|7177.8|7177.5|7175.7|182
1610456100000|2021-01-12 12:55:00|7177.6|7175.8|7180.6|7178.8|7181.3|7179.5|7177.1|7175.3|258
1610456400000|2021-01-12 13:00:00|7180.8|7179|7176.1|7174.3|7181.7|7179.9|7175.9|7174.1|391
1610456700000|2021-01-12 13:05:00|7176.7|7174.9|7182.1|7180.3|7182.1|7180.3|7175.9|7174.1|414
1610457000000|2021-01-12 13:10:00|7182|7180.2|7179.6|7177.8|7182|7180.2|7177.9|7176.1|343
1610457300000|2021-01-12 13:15:00|7179.8|7178|7175.7|7173.9|7180.2|7178.4|7173.8|7172|413
1610457600000|2021-01-12 13:20:00|7176|7174.2|7171.5|7169.7|7176.8|7174.7|7169.4|7167.6|422
1610457900000|2021-01-12 13:25:00|7171.6|7169.8|7173.4|7171.6|7173.4|7171.6|7169.4|7167.6|402
1610458200000|2021-01-12 13:30:00|7173.5|7171.7|7172.6|7170.8|7176.8|7175|7171.2|7169.4|431
1610458500000|2021-01-12 13:35:00|7172.8|7171|7171.8|7170|7174|7172.2|7170.4|7168.6|435
1610458800000|2021-01-12 13:40:00|7171.7|7169.9|7168|7166.2|7172.3|7170.5|7167.6|7165.8|389
1610459100000|2021-01-12 13:45:00|7168.3|7166.5|7168.7|7166.9|7170.2|7168.4|7167.1|7165.3|407
1610459400000|2021-01-12 13:50:00|7168.8|7167|7171.4|7169.6|7172.7|7170.9|7167.4|7165.3|370
1610459700000|2021-01-12 13:55:00|7171.3|7169.5|7167.5|7165.7|7171.4|7169.6|7162.4|7160.6|492
1610460000000|2021-01-12 14:00:00|7167.3|7165.5|7165.1|7163.3|7170.8|7169|7165|7163.1|485
1610460300000|2021-01-12 14:05:00|7165.2|7163.4|7162.5|7160.7|7165.9|7164.1|7158.9|7157.1|536
1610460600000|2021-01-12 14:10:00|7162.4|7160.6|7163.9|7162.1|7164.9|7163.1|7160.3|7158.5|454
1610460900000|2021-01-12 14:15:00|7163.7|7161.9|7166.1|7164.3|7168.5|7166.7|7163.4|7161.6|438
1610461200000|2021-01-12 14:20:00|7166|7164.2|7170.1|7168.3|7170.6|7168.8|7165.6|7163.8|416
1610461500000|2021-01-12 14:25:00|7170.2|7168.4|7164.8|7163|7170.2|7168.4|7164.2|7162.1|494
1610461800000|2021-01-12 14:30:00|7164.7|7162.9|7172.5|7170.7|7174.1|7172.3|7164.2|7162.4|653
1610462100000|2021-01-12 14:35:00|7171.9|7170.1|7168.8|7167|7171.9|7170.1|7168.3|7165.9|507
1610462400000|2021-01-12 14:40:00|7168.7|7166.9|7164.8|7163|7170.8|7169|7163.4|7161.6|480
1610462700000|2021-01-12 14:45:00|7164.7|7162.9|7164.6|7162.8|7168.8|7167|7163.8|7162|540
1610463000000|2021-01-12 14:50:00|7164.5|7162.7|7165.5|7163.7|7166.5|7164.7|7159.5|7157.7|532
1610463300000|2021-01-12 14:55:00|7165.4|7163.6|7168.8|7167|7171.6|7169.8|7165.1|7163.3|507
1610463600000|2021-01-12 15:00:00|7168.6|7166.8|7165.6|7163.8|7170.4|7168|7165|7163.2|533
1610463900000|2021-01-12 15:05:00|7165.4|7163.6|7167.1|7165.3|7168.1|7166.3|7164|7162.2|461
1610464200000|2021-01-12 15:10:00|7167.2|7165.4|7168.3|7166.5|7172.8|7171|7167.1|7164.6|582
1610464500000|2021-01-12 15:15:00|7168.2|7166.4|7173.6|7171.8|7174.9|7172.6|7167.8|7165.9|455
1610464800000|2021-01-12 15:20:00|7173.7|7171.9|7177.9|7176.1|7178.4|7176.6|7173.7|7171.3|320
1610465100000|2021-01-12 15:25:00|7178.2|7176.4|7175.8|7174|7180.5|7178.7|7174.2|7172.1|572
1610465400000|2021-01-12 15:30:00|7175.6|7173.8|7176.8|7175|7180.6|7178.3|7174.8|7173|536
1610465700000|2021-01-12 15:35:00|7176.7|7174.9|7174.4|7172.6|7177.7|7175.9|7174.3|7172.5|427
1610466000000|2021-01-12 15:40:00|7174.3|7172.5|7175.6|7173.8|7178.3|7176.5|7173.6|7171.4|439
1610466300000|2021-01-12 15:45:00|7175.5|7173.7|7174.8|7173|7177.1|7175.3|7172|7170.2|560
1610466600000|2021-01-12 15:50:00|7174.7|7172.9|7175|7173.2|7175.8|7174|7171.5|7169.6|401
1610466900000|2021-01-12 15:55:00|7175.1|7173.3|7175.6|7173.8|7179.4|7177.3|7174.8|7172.8|498
1610467200000|2021-01-12 16:00:00|7175.5|7173.7|7181.6|7179.8|7182.6|7180.8|7175.5|7173.5|456
1610467500000|2021-01-12 16:05:00|7181.7|7179.9|7181.4|7179.6|7183.6|7181.8|7180.8|7179|372
1610467800000|2021-01-12 16:10:00|7181.5|7179.7|7181.6|7179.8|7182.6|7180.4|7178.6|7176.8|285
1610468100000|2021-01-12 16:15:00|7182.1|7180.3|7183.7|7181.9|7186.1|7184.3|7182.1|7180.3|333
1610468400000|2021-01-12 16:20:00|7183.8|7182|7184.8|7183|7184.9|7183.1|7183|7181.2|301
1610468700000|2021-01-12 16:25:00|7183.7|7181.9|7180|7178.2|7183.7|7181.9|7179.9|7177.6|340
1610469000000|2021-01-12 16:30:00|7180.6|7177.6|7180.7|7178.9|7182.4|7180.6|7178.6|7176.3|424
1610469300000|2021-01-12 16:35:00|7180.6|7178.8|7179.4|7177.6|7180.7|7178.9|7178.2|7176.4|292
1610469600000|2021-01-12 16:40:00|7179.2|7177.4|7180.2|7178.4|7180.6|7178.8|7176.4|7174.6|413
1610469900000|2021-01-12 16:45:00|7180.1|7178.3|7183.1|7181.3|7183.4|7181.6|7178.5|7176.7|374
1610470200000|2021-01-12 16:50:00|7182.7|7180.9|7179.3|7177.5|7183|7181|7177.8|7176|393
1610470500000|2021-01-12 16:55:00|7179.2|7177.4|7188.3|7186.5|7188.9|7186.6|7179.2|7177.4|406
1610470800000|2021-01-12 17:00:00|7188.5|7186.7|7185.1|7183.3|7188.5|7186.7|7184.1|7182.3|474
1610471100000|2021-01-12 17:05:00|7185.2|7183.4|7182.5|7179.5|7185.3|7183.5|7180.8|7178.5|540
1610471400000|2021-01-12 17:10:00|7182.6|7179.6|7179.1|7177.3|7182.6|7180.2|7177.6|7175.2|382
1610471700000|2021-01-12 17:15:00|7178.8|7177|7179.7|7176.7|7181.2|7179.3|7174.9|7173.1|510
1610472000000|2021-01-12 17:20:00|7179.5|7176.5|7182.2|7180.4|7183.3|7181.5|7178.5|7176.4|424
1610472300000|2021-01-12 17:25:00|7182.3|7180.5|7188|7185|7188|7185.7|7179.9|7178.1|458
1610472600000|2021-01-12 17:30:00|7188.1|7185.1|7187.9|7186.1|7189|7186.6|7185.7|7183.9|378
1610472900000|2021-01-12 17:35:00|7188.1|7186.3|7188.6|7186.8|7188.6|7186.8|7186.4|7184.6|339
1610473200000|2021-01-12 17:40:00|7188.7|7186.9|7189.2|7187.4|7190.1|7187.9|7185.3|7183.5|352
1610473500000|2021-01-12 17:45:00|7188.9|7187.1|7192.2|7190.4|7192.8|7190.5|7188.5|7186.7|381
1610473800000|2021-01-12 17:50:00|7191.9|7190.1|7196.4|7194.6|7196.4|7194.6|7191.6|7189.6|369
1610474100000|2021-01-12 17:55:00|7196.3|7194.5|7193.5|7190.5|7196.5|7194.7|7192|7189.6|248
1610474400000|2021-01-12 18:00:00|7193.2|7190.2|7194|7191|7194.2|7191.9|7191.5|7188.9|155
1610474700000|2021-01-12 18:05:00|7193.5|7191.7|7194.1|7191.1|7195|7192.6|7192.9|7191|178
1610475000000|2021-01-12 18:10:00|7194|7191|7194.3|7191.3|7197.8|7195.3|7192.3|7189.7|264
1610475300000|2021-01-12 18:15:00|7194.2|7191.2|7194.6|7192.8|7196|7193.7|7192.8|7190.4|178
1610475600000|2021-01-12 18:20:00|7194.5|7192.7|7194.9|7191.9|7195.7|7193.6|7193.1|7190.1|217
1610475900000|2021-01-12 18:25:00|7195|7192|7199.4|7196.4|7200.8|7198.4|7194|7192|249
1610476200000|2021-01-12 18:30:00|7199.1|7197.3|7202.3|7200.5|7202.5|7200.7|7197.9|7195|337
1610476500000|2021-01-12 18:35:00|7202.1|7200.3|7204.6|7201.6|7205.2|7202.6|7201|7198.8|266
1610476800000|2021-01-12 18:40:00|7204.7|7201.7|7203.3|7201.5|7205.1|7202.8|7202.3|7200.2|223
1610477100000|2021-01-12 18:45:00|7203.4|7201.6|7201.5|7198.5|7203.5|7201.7|7201|7198.5|228
1610477400000|2021-01-12 18:50:00|7201.4|7198.4|7200.6|7198.8|7203.2|7200.9|7199.2|7196.3|179
1610477700000|2021-01-12 18:55:00|7200.7|7198.9|7201.1|7199.3|7201.9|7200.1|7198.5|7196.1|171
1610478000000|2021-01-12 19:00:00|7201.3|7199.5|7203.7|7201.9|7204|7202.2|7201.3|7199|221
1610478300000|2021-01-12 19:05:00|7203.9|7202.1|7205.3|7203.5|7206.5|7204.7|7203.5|7201.3|189
1610478600000|2021-01-12 19:10:00|7205.4|7203.6|7206.4|7204.6|7207.2|7205.2|7204.6|7202.6|168
1610478900000|2021-01-12 19:15:00|7206.5|7204.7|7209.8|7208|7210.7|7208.4|7205.6|7203.8|247
1610479200000|2021-01-12 19:20:00|7209.7|7207.9|7209.6|7207.8|7211.3|7209.5|7207.3|7205|334
1610479500000|2021-01-12 19:25:00|7209.7|7207.9|7210.4|7208.6|7211.2|7209|7209.4|7207.6|200
1610479800000|2021-01-12 19:30:00|7210.5|7208.7|7218.5|7216.7|7219|7216.8|7209.5|7207.1|353
1610480100000|2021-01-12 19:35:00|7218.4|7216.6|7219.7|7217.9|7221.1|7218.7|7216.5|7214.1|237
1610480400000|2021-01-12 19:40:00|7219.6|7217.8|7215.6|7213.8|7220.7|7218.6|7214.5|7212.5|268
1610480700000|2021-01-12 19:45:00|7215.5|7213.7|7218.2|7215.2|7219.2|7217.2|7214.2|7212.1|252
1610481000000|2021-01-12 19:50:00|7218.1|7215.1|7215.5|7213.7|7218.2|7215.6|7214.9|7213.1|224
1610481300000|2021-01-12 19:55:00|7215.6|7213.8|7219.2|7217.4|7221.4|7218.9|7214.9|7213.1|299
1610481600000|2021-01-12 20:00:00|7219.1|7217.3|7218.5|7216.7|7219.2|7217.3|7215.7|7213.3|264
1610481900000|2021-01-12 20:05:00|7218.4|7216.6|7221.5|7219.7|7223.2|7221.3|7216.7|7214.9|274
1610482200000|2021-01-12 20:10:00|7221.6|7219.8|7221.9|7220.1|7223|7221.2|7220|7217.9|290
1610482500000|2021-01-12 20:15:00|7222|7220.2|7224.1|7221.1|7224.1|7221.6|7220.6|7218.8|223
1610482800000|2021-01-12 20:20:00|7224.2|7221.2|7224|7222.2|7225.4|7223.6|7223.4|7220.9|173
1610483100000|2021-01-12 20:25:00|7223.6|7221.8|7224.4|7222.6|7225.5|7223.7|7222.5|7220.7|181
1610483400000|2021-01-12 20:30:00|7224.9|7221.9|7225.4|7223.6|7226.7|7224.8|7223.9|7221.6|254
1610483700000|2021-01-12 20:35:00|7225.5|7223.7|7226.6|7223.6|7226.6|7224.7|7224.9|7223.1|192
1610484000000|2021-01-12 20:40:00|7226|7224.2|7225.5|7223.7|7226.6|7224.5|7225.4|7222.9|123
1610484300000|2021-01-12 20:45:00|7225.4|7223.6|7228.7|7225.7|7228.7|7226.7|7225.4|7223.6|144
1610484600000|2021-01-12 20:50:00|7228.4|7226.6|7227|7225.2|7229.1|7226.9|7226.2|7223.8|193
1610484900000|2021-01-12 20:55:00|7227.1|7225.3|7227.9|7224.9|7229.7|7227.9|7226.8|7224.9|208
1610485200000|2021-01-12 21:00:00|7228|7225|7228.8|7227|7228.9|7227|7224.9|7222.5|154
1610485500000|2021-01-12 21:05:00|7228.9|7227.1|7228.1|7225.1|7229.9|7228.1|7227.6|7225.1|97
1610485800000|2021-01-12 21:10:00|7228|7225|7226.5|7224.7|7228.3|7225.9|7226.3|7224|102
1610486100000|2021-01-12 21:15:00|7227|7225.2|7227.3|7224.3|7228.2|7225.8|7226.6|7224.2|96
1610486400000|2021-01-12 21:20:00|7226.7|7224.9|7228.7|7226.9|7229.4|7227.1|7226.7|7224.9|91
1610486700000|2021-01-12 21:25:00|7228.8|7227|7230.3|7227.3|7230.4|7228.1|7227.6|7225.1|85
1610487000000|2021-01-12 21:30:00|7230.1|7227.1|7230.2|7227.2|7230.5|7228.1|7229.5|7227.1|88
1610487300000|2021-01-12 21:35:00|7230.3|7227.3|7230.5|7228.7|7230.6|7228.8|7229.6|7227.1|54
1610487600000|2021-01-12 21:40:00|7230.6|7228.8|7232.3|7229.3|7233|7230.8|7230.5|7228.7|89
1610487900000|2021-01-12 21:45:00|7232.2|7229.2|7232.1|7229.1|7232.4|7229.9|7230.5|7228|112
1610488200000|2021-01-12 21:50:00|7231.9|7228.9|7230.3|7227.3|7233.1|7230.1|7230.2|7227.3|149
1610488500000|2021-01-12 21:55:00|7230.4|7227.4|7227|7223|7231|7228|7226.2|7222.2|179
1610488800000|2021-01-12 22:00:00|7223.3|7219.3|7224.7|7220.7|7226.6|7222.6|7221.4|7217.4|88
1610489100000|2021-01-12 22:05:00|7224.3|7220.3|7227.6|7223.6|7227.6|7223.6|7223.1|7219.1|152
1610489400000|2021-01-12 22:10:00|7227.5|7223.5|7227.5|7224.3|7227.8|7224.5|7226.5|7222.5|144
1610489700000|2021-01-12 22:15:00|7227.1|7224.5|7227.4|7223.4|7227.9|7224.5|7225.7|7222.2|141
1610490000000|2021-01-12 22:20:00|7227.1|7223.1|7226.9|7222.9|7228.5|7224.5|7226.3|7222.3|90
1610490300000|2021-01-12 22:25:00|7226.8|7222.8|7227.3|7223.3|7227.7|7223.7|7226.6|7222.8|65
1610490600000|2021-01-12 22:30:00|7227.2|7223.2|7226|7222.3|7227.9|7223.9|7225.6|7222.1|176
1610490900000|2021-01-12 22:35:00|7225.9|7222.4|7226.4|7222.4|7226.7|7222.7|7225.6|7222.1|188
1610491200000|2021-01-12 22:40:00|7226.5|7222.5|7226|7222.3|7226.5|7223|7225.7|7222|92
1610491500000|2021-01-12 22:45:00|7225.7|7222.5|7225.8|7222.1|7227.3|7223.5|7225.4|7221.8|125
1610491800000|2021-01-12 22:50:00|7225.9|7221.9|7225.7|7222.1|7226.2|7222.8|7225.5|7221.7|110
1610492100000|2021-01-12 22:55:00|7225.8|7222.2|7225.3|7221.9|7226.2|7222.5|7224.7|7221.5|226
1610492400000|2021-01-12 23:00:00|7225.2|7222|7227.7|7224.7|7229.2|7226.2|7224.9|7221.9|210
1610492700000|2021-01-12 23:05:00|7227.8|7224.8|7228.3|7226.5|7229|7226.5|7227.6|7224.6|119
1610493000000|2021-01-12 23:10:00|7228.8|7225.8|7228.1|7225.1|7229|7226|7226.7|7223.8|124
1610493300000|2021-01-12 23:15:00|7228|7225|7225.9|7222.9|7228.1|7225.6|7224.7|7222.5|190
1610493600000|2021-01-12 23:20:00|7225.4|7223.6|7225.5|7223.7|7225.9|7223.8|7224.7|7222.2|108
1610493900000|2021-01-12 23:25:00|7225.4|7223.6|7226.5|7224.7|7228.5|7225.7|7225.3|7223.5|96
1610494200000|2021-01-12 23:30:00|7226.4|7224.6|7227.9|7224.9|7228.1|7225.6|7225.9|7223.5|118
1610494500000|2021-01-12 23:35:00|7228|7225|7226.5|7224.7|7228.3|7225.6|7226.4|7223.9|109
1610494800000|2021-01-12 23:40:00|7226.4|7224.6|7226.8|7225|7228.4|7226.1|7226.4|7223.9|120
1610495100000|2021-01-12 23:45:00|7226.7|7224.9|7227.1|7224.1|7227.2|7225|7226.4|7223.9|96
1610495400000|2021-01-12 23:50:00|7226.6|7224.8|7228.5|7226.7|7229.3|7226.9|7226.5|7224|56
1610495700000|2021-01-12 23:55:00|7228.4|7226.6|7229.8|7226.8|7230.7|7228.3|7228.3|7226.2|164
1610496000000|2021-01-13 00:00:00|7229.9|7226.9|7231.1|7228.1|7233.2|7230.9|7229.1|7226.5|314
1610496300000|2021-01-13 00:05:00|7230.9|7229.1|7230.8|7229|7232|7229.6|7230.2|7227.9|175
1610496600000|2021-01-13 00:10:00|7230.7|7228.9|7232.1|7230.3|7232.9|7230.7|7230.3|7228.1|180
1610496900000|2021-01-13 00:15:00|7231.7|7229.9|7233.8|7230.8|7234.7|7231.9|7231.4|7229.6|211
1610497200000|2021-01-13 00:20:00|7233.9|7230.9|7232.2|7230.4|7233.9|7230.9|7231.2|7229|179
1610497500000|2021-01-13 00:25:00|7232.3|7230.5|7231.9|7228.9|7234.3|7232.5|7231.6|7228.7|216
1610497800000|2021-01-13 00:30:00|7232|7229|7229.4|7227.6|7232.6|7229.6|7228.2|7226.4|173
1610498100000|2021-01-13 00:35:00|7229.3|7227.5|7230.1|7227.1|7231.6|7229.8|7228.7|7226.9|223
1610498400000|2021-01-13 00:40:00|7230.2|7227.2|7228.6|7226.8|7231.1|7228.9|7228|7225.8|190
1610498700000|2021-01-13 00:45:00|7228.7|7226.9|7229.2|7226.2|7230.6|7228.8|7228.5|7226.2|159
1610499000000|2021-01-13 00:50:00|7229.1|7226.1|7225.5|7222.5|7229.8|7226.8|7224.4|7221.8|276
1610499300000|2021-01-13 00:55:00|7224.8|7223|7224.5|7222.7|7227.1|7225.3|7223.8|7221.5|260
1610499600000|2021-01-13 01:00:00|7224.3|7222.5|7225.4|7223.6|7227|7225.1|7224.2|7222.3|257
1610499900000|2021-01-13 01:05:00|7225.2|7223.4|7224.4|7222.6|7225.7|7223.9|7224.2|7222.3|182
1610500200000|2021-01-13 01:10:00|7224.5|7222.7|7226.3|7224.5|7226.8|7224.5|7224.1|7222.1|164
1610500500000|2021-01-13 01:15:00|7226.2|7224.4|7224|7222.2|7227.8|7225.5|7223.9|7221.8|219
1610500800000|2021-01-13 01:20:00|7223.9|7222.1|7225.4|7223.6|7226.6|7224.8|7223.9|7222.1|215
1610501100000|2021-01-13 01:25:00|7225.5|7223.7|7234.9|7231.9|7235.6|7232.9|7225.5|7223.7|329
1610501400000|2021-01-13 01:30:00|7234.3|7232.5|7239.7|7237.9|7241|7238.8|7233.5|7230.9|388
1610501700000|2021-01-13 01:35:00|7239.8|7238|7238.4|7236.6|7240.5|7238.1|7237.4|7235.6|288
1610502000000|2021-01-13 01:40:00|7238.3|7236.5|7236.4|7234.6|7239|7236.6|7235.4|7233.5|274
1610502300000|2021-01-13 01:45:00|7236.5|7234.7|7235.7|7233.9|7238.6|7236.7|7235|7232|258
1610502600000|2021-01-13 01:50:00|7235.8|7234|7233.2|7231.4|7238.1|7235.8|7231.1|7229.3|379
1610502900000|2021-01-13 01:55:00|7233.3|7231.5|7234.1|7232.3|7236.3|7234.5|7232.5|7230.7|374
1610503200000|2021-01-13 02:00:00|7234.4|7232.6|7228.9|7227.1|7236.1|7233.6|7228|7226|329
1610503500000|2021-01-13 02:05:00|7229.1|7227.3|7228.2|7226.4|7229.9|7227.7|7226.2|7224.4|264
1610503800000|2021-01-13 02:10:00|7228.3|7226.5|7228.3|7226.5|7229.5|7227.7|7227.1|7224.9|281
1610504100000|2021-01-13 02:15:00|7228.2|7226.4|7230.3|7228.5|7231.3|7229.5|7228.1|7226.3|229
1610504400000|2021-01-13 02:20:00|7230.2|7228.4|7236.1|7234.3|7237.8|7235.2|7230|7227.7|306
1610504700000|2021-01-13 02:25:00|7236|7234.2|7238|7235|7238.8|7236.9|7235.2|7233.3|342
1610505000000|2021-01-13 02:30:00|7237.9|7234.9|7236.2|7234.4|7238|7235.6|7235.2|7233.2|262
1610505300000|2021-01-13 02:35:00|7236.1|7234.3|7234.4|7231.4|7236.3|7234.5|7233.5|7231.1|233
1610505600000|2021-01-13 02:40:00|7234.3|7231.3|7231.8|7230|7234.3|7232.3|7231.1|7229.3|199
1610505900000|2021-01-13 02:45:00|7231.7|7229.9|7230.6|7228.8|7232.2|7230.2|7230.1|7228.2|200
1610506200000|2021-01-13 02:50:00|7230.7|7228.9|7229.3|7227.5|7231.4|7229.5|7229.1|7226.8|192
1610506500000|2021-01-13 02:55:00|7229.4|7227.6|7229.3|7227.5|7230.6|7228.2|7227.1|7225.3|246
1610506800000|2021-01-13 03:00:00|7229.2|7227.4|7233.4|7231.6|7233.6|7231.8|7229.2|7226.8|249
1610507100000|2021-01-13 03:05:00|7233.5|7231.7|7235.4|7232.4|7235.8|7233.4|7232.4|7230.6|250
1610507400000|2021-01-13 03:10:00|7234.9|7233.1|7234.6|7232.8|7235.3|7233.3|7233.1|7230.8|335
1610507700000|2021-01-13 03:15:00|7234.4|7232.6|7233.4|7230.4|7235.5|7233.7|7232.1|7230.2|273
1610508000000|2021-01-13 03:20:00|7232.8|7231|7230.1|7228.3|7233.5|7231.1|7230|7228.2|256
1610508300000|2021-01-13 03:25:00|7230|7228.2|7235.1|7232.1|7235.6|7233.6|7229.8|7228|259
1610508600000|2021-01-13 03:30:00|7235|7232|7233.3|7231.5|7235.8|7234|7232.9|7231.1|212
1610508900000|2021-01-13 03:35:00|7233.2|7231.4|7233.5|7231.7|7234.4|7232.1|7232.6|7230.8|209
1610509200000|2021-01-13 03:40:00|7233.6|7231.8|7233.4|7231.6|7234.4|7232|7232.8|7231|203
1610509500000|2021-01-13 03:45:00|7233.5|7231.7|7230.3|7228.5|7233.6|7231.8|7230.1|7228.3|251
1610509800000|2021-01-13 03:50:00|7230.4|7228.6|7231.9|7230.1|7232.4|7230.2|7229.5|7227.7|258
1610510100000|2021-01-13 03:55:00|7231.8|7230|7229.4|7227.6|7231.8|7230|7229|7226.8|229
1610510400000|2021-01-13 04:00:00|7229.2|7227.4|7228.4|7226.6|7229.6|7227.5|7226.7|7224.9|215
1610510700000|2021-01-13 04:05:00|7228.3|7226.5|7228|7226.2|7229.2|7227.4|7226.9|7225.1|214
1610511000000|2021-01-13 04:10:00|7227.9|7226.1|7229.2|7227.4|7229.9|7227.7|7227.9|7226.1|164
1610511300000|2021-01-13 04:15:00|7229.1|7227.3|7228.4|7226.6|7229.3|7227.5|7228.4|7226.6|146
1610511600000|2021-01-13 04:20:00|7228.5|7226.7|7229.2|7227.4|7229.5|7227.4|7227.2|7225.4|155
1610511900000|2021-01-13 04:25:00|7229.1|7227.3|7227.7|7225.9|7229.3|7227.5|7227.5|7225.2|199
1610512200000|2021-01-13 04:30:00|7227.6|7225.8|7226.2|7224.4|7227.8|7226|7225.3|7223.5|155
1610512500000|2021-01-13 04:35:00|7226.1|7224.3|7228.2|7226.4|7228.3|7226.5|7226.1|7224.3|181
1610512800000|2021-01-13 04:40:00|7228.1|7226.3|7227.3|7225.5|7228.6|7226.5|7225.5|7223.7|185
1610513100000|2021-01-13 04:45:00|7227.4|7225.6|7228.3|7226.5|7229.1|7227.3|7227.3|7225.5|189
1610513400000|2021-01-13 04:50:00|7228.4|7226.6|7226.7|7224.9|7228.8|7226.6|7226.5|7224.6|209
1610513700000|2021-01-13 04:55:00|7226.9|7225.1|7224|7222.2|7227.2|7225.4|7224|7222.2|189
1610514000000|2021-01-13 05:00:00|7224.1|7222.3|7225.1|7223.3|7226.7|7224.9|7224.1|7222.3|232
1610514300000|2021-01-13 05:05:00|7225|7223.2|7225.1|7223.3|7225.6|7223.7|7224.1|7222.3|217
1610514600000|2021-01-13 05:10:00|7225.2|7223.4|7225|7223.2|7225.5|7223.5|7224.5|7222|199
1610514900000|2021-01-13 05:15:00|7225.1|7223.3|7225.2|7222.2|7226.6|7224.8|7224.3|7222.2|192
1610515200000|2021-01-13 05:20:00|7225.5|7222.5|7222.1|7220.3|7225.6|7223.4|7221.4|7219.6|214
1610515500000|2021-01-13 05:25:00|7222|7220.2|7223.2|7221.4|7224.2|7222.4|7222|7220.2|308
1610515800000|2021-01-13 05:30:00|7223.3|7221.5|7223.5|7221.7|7224.4|7222.2|7222|7220.2|302
1610516100000|2021-01-13 05:35:00|7223.4|7221.6|7222.1|7220.3|7224.2|7222.3|7221.3|7219.5|251
1610516400000|2021-01-13 05:40:00|7222|7220.2|7222.5|7220.7|7223|7221.2|7221.5|7219.4|222
1610516700000|2021-01-13 05:45:00|7222.4|7220.6|7223.9|7222.1|7224.3|7222.3|7221.9|7219.8|214
1610517000000|2021-01-13 05:50:00|7223.8|7222|7224|7222.2|7225.6|7223.3|7223.4|7221.3|182
1610517300000|2021-01-13 05:55:00|7223.8|7222|7224.2|7222.4|7225|7223.2|7223.3|7221.5|218
1610517600000|2021-01-13 06:00:00|7224.4|7222.6|7226.2|7224.4|7226.6|7224.8|7223.2|7221.4|224
1610517900000|2021-01-13 06:05:00|7226.1|7224.3|7225.3|7223.5|7227.3|7225.5|7225.2|7223.4|147
1610518200000|2021-01-13 06:10:00|7225.4|7223.6|7224.6|7222.8|7225.8|7224|7224.2|7222.1|200
1610518500000|2021-01-13 06:15:00|7224.7|7222.9|7224.2|7222.4|7225.2|7223.4|7223.8|7222|205
1610518800000|2021-01-13 06:20:00|7224.3|7222.5|7227.5|7225.7|7228.1|7225.9|7224.2|7222.1|214
1610519100000|2021-01-13 06:25:00|7227.6|7225.8|7227.6|7224.6|7227.7|7225.9|7226.6|7224.4|182
1610519400000|2021-01-13 06:30:00|7227.2|7225.4|7225.6|7223.8|7228.6|7226.5|7225.3|7223.2|276
1610519700000|2021-01-13 06:35:00|7225.5|7223.7|7226.1|7224.3|7226.4|7224.6|7225.3|7223.5|181
1610520000000|2021-01-13 06:40:00|7226|7224.2|7226.1|7224.3|7226.5|7224.7|7225.7|7223.9|155
1610520300000|2021-01-13 06:45:00|7226|7224.2|7228.4|7226.6|7228.6|7226.8|7225.6|7223.8|198
1610520600000|2021-01-13 06:50:00|7228.2|7226.4|7224.3|7222.5|7228.8|7226.6|7223.4|7221.6|223
1610520900000|2021-01-13 06:55:00|7224.2|7222.4|7225.7|7223.9|7226.4|7224.6|7223.9|7222.1|243
1610521200000|2021-01-13 07:00:00|7225.8|7224|7225.7|7223.9|7227.3|7225.5|7225.4|7223.1|259
1610521500000|2021-01-13 07:05:00|7225.8|7224|7224.9|7223.1|7226.3|7224.1|7224.6|7222.4|181
1610521800000|2021-01-13 07:10:00|7225.4|7222.4|7228.4|7226.6|7229.4|7227.6|7224.7|7222.4|272
1610522100000|2021-01-13 07:15:00|7228.5|7226.7|7228.9|7227.1|7229.8|7227.7|7227.4|7225.6|211
1610522400000|2021-01-13 07:20:00|7229|7227.2|7225.2|7223.4|7229.3|7227.2|7224.8|7222.7|202
1610522700000|2021-01-13 07:25:00|7225.1|7223.3|7230.7|7228.9|7231.2|7228.9|7225.1|7223.3|219
1610523000000|2021-01-13 07:30:00|7231|7229.2|7235|7233.2|7237.5|7235.7|7231|7229.2|350
1610523300000|2021-01-13 07:35:00|7234.9|7233.1|7231.1|7229.3|7236.2|7234.4|7230.3|7228.5|298
1610523600000|2021-01-13 07:40:00|7231|7229.2|7230.2|7228.4|7231.2|7229.4|7228.6|7226.8|295
1610523900000|2021-01-13 07:45:00|7230.1|7228.3|7229.3|7227.5|7231.3|7229.5|7227.3|7225.3|231
1610524200000|2021-01-13 07:50:00|7229.4|7227.6|7226.4|7224.6|7229.7|7227.9|7225.5|7223.7|273
1610524500000|2021-01-13 07:55:00|7226.3|7224.5|7220.1|7217.1|7226.3|7224.5|7219.4|7216.9|355
1610524800000|2021-01-13 08:00:00|7220.2|7217.2|7213.2|7211.4|7220.9|7218.4|7210.8|7209|479
1610525100000|2021-01-13 08:05:00|7213.3|7211.5|7213.9|7212.1|7216.8|7215|7211.1|7208.8|453
1610525400000|2021-01-13 08:10:00|7214|7212.2|7217.1|7215.3|7218.3|7216.5|7213.4|7211.3|397
1610525700000|2021-01-13 08:15:00|7217.2|7215.4|7214|7212.2|7218|7215.9|7213.3|7211.5|285
1610526000000|2021-01-13 08:20:00|7214.1|7212.3|7213.2|7211.4|7216.8|7214.5|7211.9|7210.1|307
1610526300000|2021-01-13 08:25:00|7213.1|7211.3|7208.8|7207|7214.1|7212.3|7208.3|7206|326
1610526600000|2021-01-13 08:30:00|7208.9|7207.1|7205.1|7203.3|7209.7|7207.6|7204.4|7202.6|316
1610526900000|2021-01-13 08:35:00|7205|7203.2|7206.7|7204.9|7207.4|7205.2|7203.9|7202.1|358
1610527200000|2021-01-13 08:40:00|7206.8|7205|7207.9|7206.1|7208.3|7206.5|7206.5|7204.7|236
1610527500000|2021-01-13 08:45:00|7207.7|7205.9|7199.2|7197.4|7207.9|7206.1|7199.1|7197.3|377
1610527800000|2021-01-13 08:50:00|7199.1|7197.3|7207.2|7205.4|7207.7|7205.9|7197.1|7195|398
1610528100000|2021-01-13 08:55:00|7207.3|7205.5|7208.5|7205.5|7210.3|7208.5|7206.7|7204.9|358
1610528400000|2021-01-13 09:00:00|7208.4|7205.4|7206.8|7205|7212.2|7210.4|7206.6|7204.8|317
1610528700000|2021-01-13 09:05:00|7206.9|7205.1|7206.3|7204.5|7208.5|7206.7|7204.8|7203|332
1610529000000|2021-01-13 09:10:00|7206.2|7204.4|7206.9|7205.1|7210.6|7208.8|7206.2|7204.4|408
1610529300000|2021-01-13 09:15:00|7207|7205.2|7210.2|7208.4|7211|7209.2|7204.7|7202.9|354
1610529600000|2021-01-13 09:20:00|7210.1|7208.3|7209.8|7208|7210.9|7209.1|7206.7|7204.9|346
1610529900000|2021-01-13 09:25:00|7209.7|7207.9|7210.7|7208.9|7211.7|7209.9|7207.3|7205.5|324
1610530200000|2021-01-13 09:30:00|7211|7209.2|7211.8|7210|7212.8|7210.8|7211|7209.2|266
1610530500000|2021-01-13 09:35:00|7211.9|7210.1|7207.9|7206.1|7211.9|7210.1|7207.5|7205.7|303
1610530800000|2021-01-13 09:40:00|7208|7205|7204.9|7203.1|7208|7205.6|7204.9|7203.1|286
1610531100000|2021-01-13 09:45:00|7205|7203.2|7205.6|7203.8|7206.4|7204.6|7202.9|7201.1|272
1610531400000|2021-01-13 09:50:00|7205.5|7203.7|7203.8|7202|7206.7|7204.9|7203.7|7201.9|244
1610531700000|2021-01-13 09:55:00|7203.7|7201.9|7201.9|7198.9|7205.1|7203.3|7201.1|7198.7|284
1610532000000|2021-01-13 10:00:00|7201.8|7198.8|7195.8|7194|7202.4|7200.2|7195.7|7193.9|402
1610532300000|2021-01-13 10:05:00|7195.9|7194.1|7198.4|7196.6|7198.9|7196.6|7195.5|7193.4|277
1610532600000|2021-01-13 10:10:00|7198.5|7196.7|7197.1|7195.3|7200.3|7198.1|7196.3|7194.4|285
1610532900000|2021-01-13 10:15:00|7197.3|7195.5|7192.3|7190.5|7197.9|7195.5|7192.2|7190.4|362
1610533200000|2021-01-13 10:20:00|7192.9|7189.9|7193.2|7191.4|7194.8|7193|7192.6|7189.9|293
1610533500000|2021-01-13 10:25:00|7193.3|7191.5|7187.1|7185.3|7193.3|7191.5|7186.4|7183.7|398
1610533800000|2021-01-13 10:30:00|7187.2|7185.4|7187.6|7185.8|7188.4|7186.2|7184.1|7182.3|398
1610534100000|2021-01-13 10:35:00|7187.7|7185.9|7184|7181|7187.7|7185.9|7182.4|7180.6|298
1610534400000|2021-01-13 10:40:00|7184.1|7181.1|7191.1|7188.1|7191.3|7188.9|7183.8|7181|304
1610534700000|2021-01-13 10:45:00|7191.2|7188.2|7191.8|7190|7192.7|7190.5|7189.4|7187.6|309
1610535000000|2021-01-13 10:50:00|7191.7|7189.9|7192|7190.2|7193.4|7191.6|7191.5|7189.6|212
1610535300000|2021-01-13 10:55:00|7191.9|7190.1|7190.6|7187.6|7192.1|7190.3|7187.5|7185.7|258
1610535600000|2021-01-13 11:00:00|7190.5|7187.5|7186.9|7185.1|7191|7189.2|7186.8|7185|221
1610535900000|2021-01-13 11:05:00|7187|7185.2|7190.1|7187.1|7190.2|7187.8|7185.8|7184|267
1610536200000|2021-01-13 11:10:00|7190.2|7187.2|7189.5|7187.7|7191.5|7189.3|7189.3|7187.2|227
1610536500000|2021-01-13 11:15:00|7189.7|7187.9|7188.9|7187.1|7190.5|7188.7|7188.4|7186.4|226
1610536800000|2021-01-13 11:20:00|7189|7187.2|7188.7|7186.9|7189.6|7187.8|7186.3|7184.5|254
1610537100000|2021-01-13 11:25:00|7189|7187.2|7189.4|7187.6|7190|7188.2|7188|7186.2|232
1610537400000|2021-01-13 11:30:00|7189.3|7187.5|7186.1|7184.3|7189.4|7187.6|7185.2|7183.4|274
1610537700000|2021-01-13 11:35:00|7186.2|7184.4|7182.2|7180.4|7186.5|7184.7|7181.5|7179.7|330
1610538000000|2021-01-13 11:40:00|7182.1|7180.3|7186.2|7184.4|7186.5|7184.7|7181.2|7179.4|252
1610538300000|2021-01-13 11:45:00|7185.8|7184|7188.4|7185.4|7188.9|7186.6|7185.8|7184|252
1610538600000|2021-01-13 11:50:00|7188.1|7186.3|7186|7184.2|7188.7|7186.9|7185.3|7183.5|293
1610538900000|2021-01-13 11:55:00|7185.9|7184.1|7183.1|7180.1|7187|7185.2|7182.5|7180|267
1610539200000|2021-01-13 12:00:00|7182.6|7180.8|7184.3|7182.5|7186.6|7184.8|7182.5|7180.7|255
1610539500000|2021-01-13 12:05:00|7184.1|7182.3|7188.3|7186.5|7189.2|7187.4|7183.9|7182.1|280
1610539800000|2021-01-13 12:10:00|7188|7186.2|7182.4|7180.6|7188.6|7186.8|7182.2|7180.4|338
1610540100000|2021-01-13 12:15:00|7182.5|7180.7|7181.8|7180|7184.4|7182.6|7180.2|7177.9|314
1610540400000|2021-01-13 12:20:00|7182|7180.2|7185.1|7183.3|7185.2|7183.4|7182|7179.8|265
1610540700000|2021-01-13 12:25:00|7185.2|7183.4|7180.6|7178.8|7185.8|7184|7180.3|7177.9|337
1610541000000|2021-01-13 12:30:00|7180.5|7178.7|7180.6|7178.8|7181.8|7180|7179.2|7177.4|321
1610541300000|2021-01-13 12:35:00|7180.3|7178.5|7184.3|7182.5|7184.9|7183.1|7179.3|7177.5|277
1610541600000|2021-01-13 12:40:00|7184.2|7182.4|7186.1|7184.3|7186.8|7185|7184.1|7182.3|264
1610541900000|2021-01-13 12:45:00|7186.2|7184.4|7185.9|7184.1|7188.4|7186.6|7184.9|7183.1|229
1610542200000|2021-01-13 12:50:00|7185.8|7184|7182.3|7180.5|7187.3|7184.8|7181.4|7179.6|381
1610542500000|2021-01-13 12:55:00|7182.2|7180.4|7181.7|7179.9|7183.5|7181.7|7180.2|7178.4|429
1610542800000|2021-01-13 13:00:00|7182|7180.2|7180|7178.2|7182.8|7181|7179.4|7177.6|436
1610543100000|2021-01-13 13:05:00|7180.1|7178.3|7176.5|7174.7|7180.5|7178.7|7175.6|7173.8|393
1610543400000|2021-01-13 13:10:00|7176.4|7174.6|7177.3|7175.5|7178.4|7176.6|7175.7|7173.9|328
1610543700000|2021-01-13 13:15:00|7177.4|7175.6|7178.8|7177|7179.3|7177.5|7175.4|7173.6|319
1610544000000|2021-01-13 13:20:00|7178.7|7176.9|7179.7|7177.9|7180.2|7178.4|7177.4|7175.6|452
1610544300000|2021-01-13 13:25:00|7179.9|7178.1|7183.6|7179.6|7184|7180|7178.3|7176.5|234
1610544600000|2021-01-13 13:30:00|7183.7|7179.8|7188.5|7185.5|7190.4|7188.6|7181.6|7177.7|531
1610544900000|2021-01-13 13:35:00|7188|7186.2|7191.3|7188.3|7195.3|7192.7|7187.4|7185|560
1610545200000|2021-01-13 13:40:00|7191.4|7188.4|7187.2|7185.4|7191.4|7189.3|7185.5|7183.1|522
1610545500000|2021-01-13 13:45:00|7186.9|7185.1|7182.4|7180.6|7188.3|7185.9|7180.3|7177.9|518
1610545800000|2021-01-13 13:50:00|7182.5|7180.7|7181.8|7180|7185.2|7183|7181|7179|495
1610546100000|2021-01-13 13:55:00|7182|7180.2|7181.3|7178.3|7184.2|7182.4|7179.6|7177.8|393
1610546400000|2021-01-13 14:00:00|7180.6|7178.8|7181.5|7179.7|7181.5|7179.7|7176.7|7174.9|478
1610546700000|2021-01-13 14:05:00|7181.4|7179.6|7184.1|7182.3|7186.9|7185.1|7181.1|7179.3|495
1610547000000|2021-01-13 14:10:00|7185|7182|7187.3|7185.5|7188.2|7186.3|7180.3|7177.9|540
1610547300000|2021-01-13 14:15:00|7187.1|7185.3|7183.4|7181.6|7188.1|7185.9|7183.2|7180.9|572
1610547600000|2021-01-13 14:20:00|7182.9|7181.1|7181.4|7179.6|7183.9|7181.5|7178.5|7176.7|474
1610547900000|2021-01-13 14:25:00|7181.5|7179.7|7172.4|7169.4|7182.7|7180.9|7171.4|7168.9|613
1610548200000|2021-01-13 14:30:00|7171.7|7169.9|7169.3|7166.3|7176.2|7173.5|7167.2|7165.1|721
1610548500000|2021-01-13 14:35:00|7168.7|7166.9|7174.4|7171.4|7175.2|7173|7168.7|7166.5|564
1610548800000|2021-01-13 14:40:00|7174.5|7171.5|7175.2|7172.2|7176.2|7174|7172.6|7170.3|488
1610549100000|2021-01-13 14:45:00|7175.3|7172.3|7176.9|7173.9|7181|7178.9|7173.2|7171.3|624
1610549400000|2021-01-13 14:50:00|7177|7174|7183|7181.2|7183.5|7181.2|7176.8|7173.9|532
1610549700000|2021-01-13 14:55:00|7182.9|7181.1|7178.6|7176.8|7183|7181.2|7177.7|7175.3|503
1610550000000|2021-01-13 15:00:00|7178.7|7176.9|7172.7|7170.9|7180.4|7178.1|7170.8|7169|580
1610550300000|2021-01-13 15:05:00|7172.6|7170.8|7177.8|7176|7178.7|7176.9|7171.9|7170.1|553
1610550600000|2021-01-13 15:10:00|7177.9|7176.1|7183.8|7182|7183.8|7182|7177.7|7175.9|578
1610550900000|2021-01-13 15:15:00|7183.5|7181.7|7188.8|7187|7189.5|7187.7|7182.9|7181.1|526
1610551200000|2021-01-13 15:20:00|7188.9|7187.1|7193.4|7191.6|7195.6|7193.8|7187.8|7186|650
1610551500000|2021-01-13 15:25:00|7193.5|7191.7|7192.8|7189.8|7194.2|7192.4|7189.8|7188|526
1610551800000|2021-01-13 15:30:00|7192.1|7190.3|7188.1|7186.3|7192.9|7190.7|7186.9|7185.1|539
1610552100000|2021-01-13 15:35:00|7188|7186.2|7189|7187.2|7191.2|7189.4|7186.2|7184.4|428
1610552400000|2021-01-13 15:40:00|7189.1|7187.3|7181.7|7179.9|7189.8|7188|7179.5|7177.7|524
1610552700000|2021-01-13 15:45:00|7181.8|7180|7186.8|7185|7188.9|7187.1|7180.2|7178.4|589
1610553000000|2021-01-13 15:50:00|7186.7|7184.9|7185.4|7183.6|7189.1|7186.7|7184|7182.2|471
1610553300000|2021-01-13 15:55:00|7185.5|7183.7|7186|7183|7187.2|7185.4|7181.8|7180|540
1610553600000|2021-01-13 16:00:00|7185.5|7183.7|7183.5|7181.7|7187.4|7185.6|7182.6|7180.8|533
1610553900000|2021-01-13 16:05:00|7183.4|7181.6|7183.8|7182|7187.1|7185.3|7182.5|7180.7|428
1610554200000|2021-01-13 16:10:00|7183.7|7181.9|7181.3|7179.5|7183.7|7181.9|7179|7177.2|294
1610554500000|2021-01-13 16:15:00|7181.2|7179.4|7181.2|7179.4|7184.5|7182.7|7180.8|7179|354
1610554800000|2021-01-13 16:20:00|7181.1|7179.3|7184.3|7182.5|7185.6|7183.8|7181.1|7179.3|297
1610555100000|2021-01-13 16:25:00|7184.4|7182.6|7185.9|7184.1|7187.4|7185.6|7184|7182.2|320
1610555400000|2021-01-13 16:30:00|7185.8|7184|7184.6|7182.8|7186.1|7184.3|7182.8|7181|332
1610555700000|2021-01-13 16:35:00|7184.5|7182.7|7187.9|7186.1|7188.3|7186.5|7184.3|7182.5|388
1610556000000|2021-01-13 16:40:00|7188|7186.2|7189.6|7187.8|7190.2|7188.4|7185.6|7183.5|415
1610556300000|2021-01-13 16:45:00|7189.5|7187.7|7188.3|7186.5|7190.8|7189|7188.3|7186.5|403
1610556600000|2021-01-13 16:50:00|7188.2|7186.4|7188.5|7186.7|7190.5|7188.7|7186.7|7184.9|447
1610556900000|2021-01-13 16:55:00|7188.4|7186.6|7188.9|7187.1|7191.2|7189.4|7187.9|7186.1|375
1610557200000|2021-01-13 17:00:00|7188.7|7186.9|7185.8|7184|7188.9|7187.1|7185.7|7183.9|513
1610557500000|2021-01-13 17:05:00|7185.9|7184.1|7185.7|7183.9|7187.4|7185.6|7184.5|7182.7|367
1610557800000|2021-01-13 17:10:00|7185.6|7183.8|7184.7|7182.9|7186.5|7184.7|7184.3|7182.5|259
1610558100000|2021-01-13 17:15:00|7184.8|7183|7179.3|7177.5|7185.3|7183.5|7178.5|7176.4|468
1610558400000|2021-01-13 17:20:00|7179.4|7177.6|7183.9|7182.1|7185.1|7183.3|7179.4|7177.6|437
1610558700000|2021-01-13 17:25:00|7184|7182.2|7189.9|7188.1|7190|7188.2|7183.8|7182|413
1610559000000|2021-01-13 17:30:00|7190|7188.2|7188.9|7187.1|7191.5|7189.7|7187.6|7185.8|348
1610559300000|2021-01-13 17:35:00|7189|7187.2|7193.7|7191.9|7193.7|7191.9|7189|7187.2|513
1610559600000|2021-01-13 17:40:00|7193.8|7192|7193.5|7191.7|7195.4|7193.6|7192.3|7190.5|460
1610559900000|2021-01-13 17:45:00|7193.1|7191.3|7195.1|7193.3|7195.8|7194|7192.1|7190.3|380
1610560200000|2021-01-13 17:50:00|7195|7193.2|7195.8|7194|7197|7195.2|7193.7|7191.9|322
1610560500000|2021-01-13 17:55:00|7195.7|7193.9|7195.8|7192.8|7196.5|7194.6|7194.7|7192.8|253
1610560800000|2021-01-13 18:00:00|7195.9|7192.9|7199.6|7197.8|7205.5|7201.5|7193|7189.4|401
1610561100000|2021-01-13 18:05:00|7199.5|7197.7|7200.1|7198.3|7202.4|7200|7198.5|7196.5|252
1610561400000|2021-01-13 18:10:00|7200.2|7198.4|7201.3|7199.5|7201.4|7199.6|7199.6|7197.6|245
1610561700000|2021-01-13 18:15:00|7201.4|7199.6|7199.1|7197.3|7201.6|7199.8|7198.8|7197|232
1610562000000|2021-01-13 18:20:00|7199.2|7197.4|7197.8|7196|7199.4|7197.6|7196.6|7194.3|168
1610562300000|2021-01-13 18:25:00|7197.7|7195.9|7196.1|7194.3|7197.7|7195.9|7195.6|7193.3|162
1610562600000|2021-01-13 18:30:00|7196.6|7193.6|7199|7197.2|7200.1|7198.3|7196.1|7193.6|185
1610562900000|2021-01-13 18:35:00|7198.9|7197.1|7200.4|7198.6|7200.6|7198.8|7198.8|7197|196
1610563200000|2021-01-13 18:40:00|7200.3|7198.5|7195.5|7193.7|7200.3|7198.5|7195.4|7193.6|232
1610563500000|2021-01-13 18:45:00|7195.6|7193.8|7193.6|7191.8|7196.2|7194.4|7193.5|7191.1|155
1610563800000|2021-01-13 18:50:00|7193.5|7191.7|7195.5|7193.7|7195.6|7193.8|7193.5|7191.1|168
1610564100000|2021-01-13 18:55:00|7195.6|7193.8|7193|7190|7196.4|7194.6|7192.3|7190|142
1610564400000|2021-01-13 19:00:00|7192.9|7189.9|7193.4|7191.6|7194.3|7192.4|7191.7|7189.5|227
1610564700000|2021-01-13 19:05:00|7193.5|7191.7|7189.6|7187.8|7193.5|7191.7|7188.1|7186.1|207
1610565000000|2021-01-13 19:10:00|7189.4|7187.6|7189.7|7187.9|7190.3|7187.9|7188.9|7186.6|113
1610565300000|2021-01-13 19:15:00|7189.6|7187.8|7189.7|7187.9|7190.9|7189.1|7189.6|7187.5|134
1610565600000|2021-01-13 19:20:00|7189.8|7188|7189.3|7187.5|7189.9|7188.1|7187.8|7184.9|217
1610565900000|2021-01-13 19:25:00|7189.4|7187.6|7191.4|7189.6|7192.1|7189.7|7189.1|7187.2|211
1610566200000|2021-01-13 19:30:00|7191.3|7189.5|7192.8|7191|7192.9|7191.1|7191.3|7189.3|134
1610566500000|2021-01-13 19:35:00|7192.7|7190.9|7193.7|7191.9|7193.9|7192.1|7192|7190.2|143
1610566800000|2021-01-13 19:40:00|7193.8|7192|7190.1|7188.3|7195.1|7192.7|7189.6|7187.8|143
1610567100000|2021-01-13 19:45:00|7190.2|7188.4|7189.4|7187.6|7191.8|7190|7189.2|7187.4|150
1610567400000|2021-01-13 19:50:00|7189.5|7187.7|7191.2|7189.4|7192.9|7191.1|7189.3|7187.3|174
1610567700000|2021-01-13 19:55:00|7190.9|7189.1|7187.9|7186.1|7190.9|7189.1|7187|7185.2|243
1610568000000|2021-01-13 20:00:00|7187.8|7186|7187.2|7185.4|7189.8|7188|7187.1|7185.3|200
1610568300000|2021-01-13 20:05:00|7187.3|7185.5|7184.7|7182.9|7187.7|7185.9|7184.1|7182.3|166
1610568600000|2021-01-13 20:10:00|7184.6|7182.8|7184.7|7182.9|7187.2|7184.9|7184.6|7182.8|123
1610568900000|2021-01-13 20:15:00|7185.3|7183.5|7184.6|7182.8|7185.7|7183.9|7183.6|7181.8|115
1610569200000|2021-01-13 20:20:00|7184.5|7182.7|7184.6|7182.8|7184.7|7182.9|7183.1|7181.3|111
1610569500000|2021-01-13 20:25:00|7184.5|7182.7|7182.8|7181|7184.6|7182.8|7182.1|7180.3|139
1610569800000|2021-01-13 20:30:00|7182.7|7180.9|7179.8|7178|7183.3|7180.9|7179.6|7177.8|133
1610570100000|2021-01-13 20:35:00|7179.6|7177.8|7176.6|7174.8|7180.5|7178.3|7176.1|7174|137
1610570400000|2021-01-13 20:40:00|7176.7|7174.9|7178.8|7177|7179.3|7177.5|7176.2|7174.2|127
1610570700000|2021-01-13 20:45:00|7179.3|7177.5|7180.5|7178.7|7182.7|7180.7|7179.3|7177.3|175
1610571000000|2021-01-13 20:50:00|7180.1|7178.3|7177.2|7175.4|7180.7|7178.9|7176.3|7174.2|213
1610571300000|2021-01-13 20:55:00|7177|7175.2|7180.1|7178.3|7180.6|7178.8|7176.9|7175.1|211
1610571600000|2021-01-13 21:00:00|7180.4|7178.6|7180.4|7178.6|7180.9|7179.1|7179.2|7176.7|179
1610571900000|2021-01-13 21:05:00|7180.5|7178.7|7181|7179.2|7181.4|7179.2|7179.2|7177.4|115
1610572200000|2021-01-13 21:10:00|7180.9|7179.1|7180.9|7179.1|7182.2|7180.3|7180.7|7178.5|109
1610572500000|2021-01-13 21:15:00|7180.8|7179|7181.8|7180|7182.4|7180.4|7180.8|7179|74
1610572800000|2021-01-13 21:20:00|7181.9|7180.1|7181.1|7179.3|7182|7180.2|7180.7|7178.5|78
1610573100000|2021-01-13 21:25:00|7181.2|7179.4|7180.1|7178.3|7181.2|7179.4|7179.8|7178|80
1610573400000|2021-01-13 21:30:00|7180|7178.2|7179.3|7177.5|7180.4|7178.3|7179.1|7176.8|82
1610573700000|2021-01-13 21:35:00|7179.4|7177.6|7180|7177|7180.6|7178.6|7179.2|7177|90
1610574000000|2021-01-13 21:40:00|7179.3|7177.5|7177.5|7174.5|7179.6|7177.5|7176.4|7173.9|114
1610574300000|2021-01-13 21:45:00|7177.6|7174.6|7177.8|7174.8|7179.5|7176.5|7176.4|7174.5|195
1610574600000|2021-01-13 21:50:00|7177.7|7174.7|7178.6|7175.6|7179.9|7176.9|7177|7174|286
1610574900000|2021-01-13 21:55:00|7178.5|7175.5|7180.7|7176.7|7184.2|7180.4|7178.4|7175.4|254
1610575200000|2021-01-13 22:00:00|7180.6|7176.6|7180.1|7176.1|7180.7|7176.7|7179.7|7175.7|17
1610575500000|2021-01-13 22:05:00|7179.4|7175.4|7179.1|7175.1|7180.6|7176.6|7178.5|7174.5|81
1610575800000|2021-01-13 22:10:00|7179.2|7175.2|7180.6|7176.6|7181|7177|7178.7|7174.7|91
1610576100000|2021-01-13 22:15:00|7180.3|7176.3|7180.8|7176.8|7181|7177|7179.9|7175.9|85
1610576400000|2021-01-13 22:20:00|7180.7|7176.7|7183.6|7179.6|7183.8|7179.8|7179.5|7175.5|120
1610576700000|2021-01-13 22:25:00|7183.7|7179.7|7182.1|7178.1|7184.2|7180.2|7181|7177|169
1610577000000|2021-01-13 22:30:00|7181.6|7177.6|7182.4|7178.4|7183.5|7179.5|7181|7177|161
1610577300000|2021-01-13 22:35:00|7182.5|7178.5|7182.4|7178.4|7182.8|7178.8|7181.6|7177.6|196
1610577600000|2021-01-13 22:40:00|7182.6|7178.6|7183|7179|7183.8|7180.5|7181.7|7177.7|199
1610577900000|2021-01-13 22:45:00|7183.4|7179.4|7181.7|7177.7|7185|7181|7180.5|7176.5|151
1610578200000|2021-01-13 22:50:00|7182|7178|7180.6|7176.6|7183|7179|7179.9|7175.9|142
1610578500000|2021-01-13 22:55:00|7180.5|7176.5|7180.1|7176.1|7181.7|7177.7|7179.9|7175.9|147
1610578800000|2021-01-13 23:00:00|7180.2|7176.2|7179.4|7176.4|7181.4|7178.2|7179.2|7175.9|296
1610579100000|2021-01-13 23:05:00|7179.1|7176.1|7180.7|7177.7|7180.9|7177.9|7179.1|7176|207
1610579400000|2021-01-13 23:10:00|7180.8|7177.8|7185.4|7182.4|7185.8|7182.8|7180.8|7177.8|290
1610579700000|2021-01-13 23:15:00|7185.3|7182.3|7188.3|7185.3|7188.7|7186.2|7184.8|7182.2|232
1610580000000|2021-01-13 23:20:00|7188.2|7185.2|7187.1|7185.3|7188.3|7186.1|7185.6|7183|269
1610580300000|2021-01-13 23:25:00|7187|7185.2|7187.2|7184.2|7187.6|7185.5|7186.4|7184.1|114
1610580600000|2021-01-13 23:30:00|7186.2|7184.4|7188.1|7186.3|7189.1|7186.6|7186.1|7184.3|183
1610580900000|2021-01-13 23:35:00|7188|7186.2|7186.9|7185.1|7188.9|7186.7|7186.8|7185|159
1610581200000|2021-01-13 23:40:00|7187.1|7185.3|7187|7185.2|7187.8|7185.5|7185.6|7183.3|140
1610581500000|2021-01-13 23:45:00|7186.9|7185.1|7189.9|7188.1|7190.1|7188.3|7186.6|7184.8|190
1610581800000|2021-01-13 23:50:00|7189.8|7188|7190.7|7188.9|7192.3|7190.5|7189.8|7187.5|230
1610582100000|2021-01-13 23:55:00|7190.6|7188.8|7191.5|7188.5|7191.8|7189.4|7190.1|7187.9|156
1610582400000|2021-01-14 00:00:00|7191.6|7188.6|7191.1|7188.1|7191.9|7189.9|7189.1|7187|269
1610582700000|2021-01-14 00:05:00|7191.2|7188.2|7191.1|7188.1|7191.5|7189.3|7189.2|7187|265
1610583000000|2021-01-14 00:10:00|7191.6|7189.8|7191.7|7189.9|7193.3|7191|7191|7188.6|306
1610583300000|2021-01-14 00:15:00|7191.8|7190|7194|7191|7194.1|7191.9|7190.7|7188.3|271
1610583600000|2021-01-14 00:20:00|7193.4|7191.6|7193.3|7191.5|7195.7|7193.9|7193.1|7190.9|235
1610583900000|2021-01-14 00:25:00|7193.2|7191.4|7192.7|7190.9|7193.9|7192.1|7192.5|7190.7|191
1610584200000|2021-01-14 00:30:00|7192.8|7191|7191.6|7189.8|7193|7191|7190.2|7188|276
1610584500000|2021-01-14 00:35:00|7191.5|7189.7|7193.3|7191.5|7193.4|7191.6|7190.8|7189|200
1610584800000|2021-01-14 00:40:00|7193.8|7190.8|7192.8|7191|7194.5|7192.1|7192.1|7190.3|149
1610585100000|2021-01-14 00:45:00|7192.7|7190.9|7193.4|7190.4|7193.9|7191.8|7192.6|7190.2|200
1610585400000|2021-01-14 00:50:00|7193.3|7190.3|7192.6|7189.6|7194|7191.9|7191.6|7189.6|159
1610585700000|2021-01-14 00:55:00|7192.4|7190.6|7192.4|7189.4|7192.9|7190.8|7191.2|7189.3|200
1610586000000|2021-01-14 01:00:00|7192.3|7189.3|7193.8|7192|7194|7192.2|7190.9|7188.5|216
1610586300000|2021-01-14 01:05:00|7193.7|7191.9|7194.1|7192.3|7195.6|7193.8|7193.1|7191.3|201
1610586600000|2021-01-14 01:10:00|7194.7|7191.7|7193.8|7192|7195.8|7193.9|7193.6|7191.7|184
1610586900000|2021-01-14 01:15:00|7193.7|7191.9|7196.7|7194.9|7197.4|7195.6|7192.7|7190.4|257
1610587200000|2021-01-14 01:20:00|7196.8|7195|7197|7195.2|7197.4|7195.6|7195.7|7193.9|221
1610587500000|2021-01-14 01:25:00|7197.1|7195.3|7195|7193.2|7197.1|7195.3|7194.3|7192.5|197
1610587800000|2021-01-14 01:30:00|7195.1|7193.3|7193.3|7191.5|7195.7|7193.9|7193.1|7191.3|286
1610588100000|2021-01-14 01:35:00|7193.2|7191.4|7192.8|7191|7194|7192.2|7191.7|7189.9|190
1610588400000|2021-01-14 01:40:00|7192.7|7190.9|7192.7|7190.9|7193.8|7191.8|7192.6|7190.6|235
1610588700000|2021-01-14 01:45:00|7192.8|7191|7191.2|7189.4|7192.8|7191|7190.7|7188.9|213
1610589000000|2021-01-14 01:50:00|7191|7189.2|7193.7|7191.9|7194.3|7192|7190.7|7188.7|256
1610589300000|2021-01-14 01:55:00|7193.6|7191.8|7192|7189|7194.6|7192.3|7190.6|7188.3|175
1610589600000|2021-01-14 02:00:00|7192.1|7189.1|7189.2|7187.4|7192.1|7189.1|7189|7187.2|247
1610589900000|2021-01-14 02:05:00|7189.3|7187.5|7188.2|7186.4|7189.7|7187.9|7185.6|7183.8|270
1610590200000|2021-01-14 02:10:00|7188.1|7186.3|7191.5|7189.7|7191.7|7189.9|7187.7|7185.5|202
1610590500000|2021-01-14 02:15:00|7191.6|7189.8|7192.8|7189.8|7194.3|7192.5|7190.6|7188.5|310
1610590800000|2021-01-14 02:20:00|7192.6|7190.8|7186.1|7184.3|7193.5|7191|7185.5|7183.7|363
1610591100000|2021-01-14 02:25:00|7186|7184.2|7181|7179.2|7186.9|7185.1|7180.5|7178.5|392
1610591400000|2021-01-14 02:30:00|7180.7|7178.9|7173.6|7171.8|7181.3|7179|7173|7170.8|623
1610591700000|2021-01-14 02:35:00|7173.7|7171.9|7179.7|7177.9|7180.6|7178.2|7172.4|7169.6|434
1610592000000|2021-01-14 02:40:00|7178.8|7177|7186.5|7183.5|7186.5|7183.8|7177.7|7174.9|283
1610592300000|2021-01-14 02:45:00|7186.4|7183.4|7191.4|7188.4|7191.6|7188.6|7184.8|7182.4|305
1610592600000|2021-01-14 02:50:00|7191.5|7188.5|7193.1|7191.3|7194.6|7192.3|7190.5|7187.8|291
1610592900000|2021-01-14 02:55:00|7193.2|7191.4|7194.4|7191.4|7196.5|7194.1|7191.4|7189.4|299
1610593200000|2021-01-14 03:00:00|7194.3|7191.3|7191.2|7189.4|7194.3|7192|7191|7188.7|331
1610593500000|2021-01-14 03:05:00|7191.4|7189.6|7189.7|7187.9|7194.9|7193|7189.6|7187.2|289
1610593800000|2021-01-14 03:10:00|7189.6|7187.8|7189.5|7187.7|7192.9|7190.5|7189.4|7187.6|342
1610594100000|2021-01-14 03:15:00|7189.6|7187.8|7191.5|7189.7|7192.1|7189.8|7189.6|7187.1|263
1610594400000|2021-01-14 03:20:00|7191.6|7189.8|7187.6|7185.8|7192.2|7189.9|7187.4|7185.2|258
1610594700000|2021-01-14 03:25:00|7187.5|7185.7|7186.5|7183.5|7188.7|7186.6|7185.5|7183.4|241
1610595000000|2021-01-14 03:30:00|7186.6|7183.6|7185.6|7183.8|7188.2|7185.6|7184.2|7182.3|282
1610595300000|2021-01-14 03:35:00|7185.7|7183.9|7189.5|7187.7|7190.4|7188.1|7185.6|7183.8|245
1610595600000|2021-01-14 03:40:00|7190.8|7187.8|7189.8|7188|7191.1|7188.6|7189.6|7187.2|193
1610595900000|2021-01-14 03:45:00|7189.7|7187.9|7189.3|7186.3|7189.9|7188.1|7187.6|7185.7|198
1610596200000|2021-01-14 03:50:00|7188.9|7187.1|7189.8|7188|7191.2|7188.8|7188.7|7186.4|194
1610596500000|2021-01-14 03:55:00|7189.7|7187.9|7190.7|7187.7|7192|7190.2|7188.8|7187|171
1610596800000|2021-01-14 04:00:00|7190.8|7187.8|7190.2|7188.4|7190.8|7188.7|7189.5|7187.7|121
1610597100000|2021-01-14 04:05:00|7190.3|7188.5|7195.2|7192.2|7195.2|7192.9|7189.7|7187.9|265
1610597400000|2021-01-14 04:10:00|7195.3|7192.3|7196.2|7194.4|7196.8|7195|7194.7|7192.1|147
1610597700000|2021-01-14 04:15:00|7196.4|7194.6|7196.2|7194.4|7197.9|7196.1|7195.4|7193.6|208
1610598000000|2021-01-14 04:20:00|7196.3|7194.5|7198.8|7197|7199.8|7198|7196|7193.7|167
1610598300000|2021-01-14 04:25:00|7198.7|7196.9|7197.4|7195.6|7199.7|7197.9|7197.2|7195.4|109
1610598600000|2021-01-14 04:30:00|7197.3|7195.5|7196.6|7194.8|7198|7195.9|7195.8|7194|156
1610598900000|2021-01-14 04:35:00|7196.7|7194.9|7197|7195.2|7197.7|7195.9|7195.7|7193.9|176
1610599200000|2021-01-14 04:40:00|7197.5|7194.5|7195.1|7193.3|7197.5|7194.9|7194.5|7192.4|252
1610599500000|2021-01-14 04:45:00|7195|7193.2|7196.8|7193.8|7197.3|7194.9|7194.7|7192.9|201
1610599800000|2021-01-14 04:50:00|7196.7|7193.7|7194.4|7192.6|7198|7195.9|7194.4|7192.6|169
1610600100000|2021-01-14 04:55:00|7194.3|7192.5|7197.6|7195.8|7198.6|7196.8|7193.7|7191.9|265
1610600400000|2021-01-14 05:00:00|7197.1|7195.3|7195|7193.2|7198.2|7196|7194.3|7192.5|335
1610600700000|2021-01-14 05:05:00|7194.9|7193.1|7195.3|7193.5|7195.7|7193.9|7194.1|7192.3|292
1610601000000|2021-01-14 05:10:00|7195.2|7193.4|7193.6|7191.8|7195.4|7193.6|7193|7191.2|243
1610601300000|2021-01-14 05:15:00|7193.5|7191.7|7192.6|7190.8|7193.8|7192|7192.4|7190.3|284
1610601600000|2021-01-14 05:20:00|7192.7|7190.9|7195.5|7193.7|7196.5|7194.7|7191.6|7189.4|334
1610601900000|2021-01-14 05:25:00|7195.4|7193.6|7194.7|7191.7|7197|7195.2|7193.8|7191.3|244
1610602200000|2021-01-14 05:30:00|7193.8|7192|7194.5|7192.7|7195.7|7193.3|7193.6|7191.8|164
1610602500000|2021-01-14 05:35:00|7194.6|7192.8|7198.7|7196.9|7199.3|7197.4|7194.6|7192.8|186
1610602800000|2021-01-14 05:40:00|7198.6|7196.8|7200.7|7198.9|7202|7200.2|7197.7|7195.2|267
1610603100000|2021-01-14 05:45:00|7200.8|7199|7204.2|7202.4|7204.9|7203.1|7200.6|7198.8|238
1610603400000|2021-01-14 05:50:00|7204.3|7202.5|7204.2|7202.4|7205.4|7203.1|7203.5|7201.7|220
1610603700000|2021-01-14 05:55:00|7204.3|7202.5|7206.7|7204.9|7207.4|7205.6|7203.6|7201.8|268
1610604000000|2021-01-14 06:00:00|7206.6|7204.8|7204.9|7203.1|7207.8|7206|7204.4|7202.6|242
1610604300000|2021-01-14 06:05:00|7205.2|7203.4|7204.5|7202.7|7205.6|7203.8|7204.4|7202.1|195
1610604600000|2021-01-14 06:10:00|7204.4|7202.6|7206.8|7205|7207.8|7206|7204.4|7202.6|264
1610604900000|2021-01-14 06:15:00|7206.9|7205.1|7205.1|7203.3|7208|7206.2|7204.7|7202.5|248
1610605200000|2021-01-14 06:20:00|7205.7|7203.9|7203.7|7201.9|7205.8|7204|7203.6|7201.8|137
1610605500000|2021-01-14 06:25:00|7203.6|7201.8|7203.8|7202|7205.5|7203.7|7203.6|7201.8|170
1610605800000|2021-01-14 06:30:00|7204|7202.2|7204|7202.2|7205.6|7203.8|7203.2|7201.1|171
1610606100000|2021-01-14 06:35:00|7204.1|7202.3|7204.6|7202.8|7206.8|7205|7204|7202.2|166
1610606400000|2021-01-14 06:40:00|7204.7|7202.9|7204.6|7202.8|7206.3|7204.5|7204.2|7202.4|189
1610606700000|2021-01-14 06:45:00|7204.5|7202.7|7202.6|7200.8|7205.2|7203.4|7202.1|7200.3|264
1610607000000|2021-01-14 06:50:00|7202.5|7200.7|7200.2|7198.4|7202.8|7201|7200.1|7198.3|189
1610607300000|2021-01-14 06:55:00|7200.1|7198.3|7200.8|7197.8|7200.9|7198.9|7199.5|7197|235
1610607600000|2021-01-14 07:00:00|7199.7|7197.9|7193.8|7192|7201|7198.7|7192.8|7191|285
1610607900000|2021-01-14 07:05:00|7193.7|7191.9|7191.8|7190|7194.3|7192.5|7190.8|7189|232
1610608200000|2021-01-14 07:10:00|7191.7|7189.9|7196.1|7194.3|7196.7|7194.9|7190.7|7188.6|253
1610608500000|2021-01-14 07:15:00|7195.8|7194|7195|7193.2|7196.1|7194.3|7193.2|7191.4|221
1610608800000|2021-01-14 07:20:00|7194.7|7192.9|7194.8|7193|7194.8|7193|7192.5|7190.7|182
1610609100000|2021-01-14 07:25:00|7194.7|7192.9|7197.7|7195.9|7198.3|7195.9|7194.7|7192.7|293
1610609400000|2021-01-14 07:30:00|7198.4|7195.4|7196.9|7195.1|7198.8|7196.9|7195.1|7193.3|247
1610609700000|2021-01-14 07:35:00|7196.8|7195|7198.3|7195.3|7198.9|7197.1|7196.7|7194.9|213
1610610000000|2021-01-14 07:40:00|7198.4|7195.4|7197.5|7195.7|7198.4|7196.2|7196.6|7194.3|230
1610610300000|2021-01-14 07:45:00|7197.6|7195.8|7195.7|7193.9|7199.1|7197.3|7195.6|7193.8|211
1610610600000|2021-01-14 07:50:00|7195.8|7194|7190.7|7188.9|7195.8|7194|7189.3|7187.5|299
1610610900000|2021-01-14 07:55:00|7190.6|7188.8|7194.8|7193|7197.4|7195.1|7190.5|7188.7|329
1610611200000|2021-01-14 08:00:00|7194.7|7192.9|7196.5|7194.7|7197.2|7195.4|7192.2|7190.2|425
1610611500000|2021-01-14 08:05:00|7196.8|7195|7201.8|7200|7202.7|7200.1|7195|7193.2|428
1610611800000|2021-01-14 08:10:00|7201.9|7200.1|7195.4|7193.6|7203.4|7201.6|7195.4|7193.6|424
1610612100000|2021-01-14 08:15:00|7195.5|7193.7|7197.8|7196|7199.6|7197.7|7193.6|7191.8|372
1610612400000|2021-01-14 08:20:00|7197.9|7196.1|7197.1|7195.3|7198.1|7196.2|7194.2|7192.4|369
1610612700000|2021-01-14 08:25:00|7197.4|7195.6|7191.9|7190.1|7197.6|7195.8|7191.7|7189.9|328
1610613000000|2021-01-14 08:30:00|7191.7|7189.9|7192.6|7190.8|7192.7|7190.9|7189.6|7187.8|346
1610613300000|2021-01-14 08:35:00|7192.5|7190.7|7194.7|7192.9|7195.3|7193.2|7191.9|7190.1|356
1610613600000|2021-01-14 08:40:00|7194.6|7192.8|7198.2|7196.4|7200|7198.2|7194.4|7192.6|329
1610613900000|2021-01-14 08:45:00|7198.3|7196.5|7199.9|7198.1|7200.7|7198.9|7197.6|7195.8|287
1610614200000|2021-01-14 08:50:00|7199.8|7198|7202.8|7201|7203.2|7201.2|7199.6|7197.3|331
1610614500000|2021-01-14 08:55:00|7202.7|7200.9|7201.4|7199.6|7203.5|7201.7|7198.3|7196.3|351
1610614800000|2021-01-14 09:00:00|7201.3|7199.5|7199.6|7197.8|7201.5|7199.7|7196.3|7194.5|383
1610615100000|2021-01-14 09:05:00|7199.5|7197.7|7195.8|7194|7199.8|7198|7195.3|7193.1|270
1610615400000|2021-01-14 09:10:00|7195.7|7193.9|7195.8|7194|7197.3|7195.5|7195.7|7193.8|274
1610615700000|2021-01-14 09:15:00|7195.6|7193.8|7193.5|7191.7|7196|7194.2|7192.8|7191|273
1610616000000|2021-01-14 09:20:00|7193.6|7191.8|7192.9|7191.1|7195.2|7193.4|7191.6|7189.8|246
1610616300000|2021-01-14 09:25:00|7192.8|7191|7190.1|7188.3|7194.2|7192.4|7189.6|7187.8|207
1610616600000|2021-01-14 09:30:00|7190|7188.2|7197.2|7195.4|7197.3|7195.5|7189.6|7187.3|253
1610616900000|2021-01-14 09:35:00|7197.3|7195.5|7199.3|7197.5|7199.6|7197.8|7195.7|7193.9|249
1610617200000|2021-01-14 09:40:00|7199.4|7197.6|7199.6|7197.8|7201|7199.2|7198.2|7196.4|341
1610617500000|2021-01-14 09:45:00|7199.5|7197.7|7200.8|7199|7201|7199.2|7198.8|7197|254
1610617800000|2021-01-14 09:50:00|7200.7|7198.9|7201.5|7199.7|7203.8|7202|7200.7|7198.9|276
1610618100000|2021-01-14 09:55:00|7201.4|7199.6|7201.5|7199.7|7202.4|7200.6|7200|7198.2|281
1610618400000|2021-01-14 10:00:00|7201.6|7199.8|7196.8|7195|7201.6|7199.8|7196.5|7194.7|239
1610618700000|2021-01-14 10:05:00|7196.7|7194.9|7196.5|7194.7|7196.7|7194.9|7195.1|7193.3|261
1610619000000|2021-01-14 10:10:00|7196.4|7194.6|7198|7196.2|7199.4|7197.2|7196.3|7194.2|260
1610619300000|2021-01-14 10:15:00|7198.2|7196.4|7199.8|7198|7202.5|7200.7|7197.9|7196.1|292
1610619600000|2021-01-14 10:20:00|7199.9|7198.1|7196.4|7194.6|7199.9|7198.1|7196.4|7194.6|267
1610619900000|2021-01-14 10:25:00|7196.5|7194.7|7196.2|7194.4|7197.6|7195.8|7194.6|7192.8|250
1610620200000|2021-01-14 10:30:00|7196.1|7194.3|7196.2|7194.4|7197.2|7195.1|7195|7193.2|186
1610620500000|2021-01-14 10:35:00|7196.1|7194.3|7193.6|7191.8|7197.2|7195.4|7193.4|7191.6|213
1610620800000|2021-01-14 10:40:00|7193.5|7191.7|7197.1|7195.3|7197.8|7196|7193.5|7191.7|239
1610621100000|2021-01-14 10:45:00|7196.9|7195.1|7195.5|7193.7|7198.3|7196.5|7195.3|7193.5|284
1610621400000|2021-01-14 10:50:00|7194.8|7193|7196.8|7195|7196.9|7195.1|7193.6|7191.8|248
1610621700000|2021-01-14 10:55:00|7196.9|7195.1|7195.7|7193.9|7196.9|7195.1|7193.7|7191.9|251
1610622000000|2021-01-14 11:00:00|7195.8|7194|7199.8|7198|7200.2|7198.4|7195.2|7193.4|249
1610622300000|2021-01-14 11:05:00|7199.9|7198.1|7198.8|7197|7201.1|7199.3|7198.4|7196.6|175
1610622600000|2021-01-14 11:10:00|7198.9|7197.1|7198.8|7197|7199.2|7197.4|7197.6|7195.8|168
1610622900000|2021-01-14 11:15:00|7198.7|7196.9|7200.7|7198.9|7200.9|7199.1|7197.8|7196|203
1610623200000|2021-01-14 11:20:00|7200.6|7198.8|7202.7|7200.9|7202.7|7200.9|7199.9|7197.7|203
1610623500000|2021-01-14 11:25:00|7202.6|7200.8|7199.1|7196.1|7202.7|7200.9|7198.1|7195.8|277
1610623800000|2021-01-14 11:30:00|7198.5|7196.7|7198.9|7197.1|7199|7197.2|7197|7195.2|256
1610624100000|2021-01-14 11:35:00|7198.7|7196.9|7201.9|7200.1|7203.1|7201.3|7198.2|7196.4|205
1610624400000|2021-01-14 11:40:00|7201.8|7200|7201.8|7200|7202.4|7200.6|7200.8|7199|221
1610624700000|2021-01-14 11:45:00|7201.9|7200.1|7202.6|7200.8|7204|7202.2|7201.2|7199.4|259
1610625000000|2021-01-14 11:50:00|7202.7|7200.9|7199.8|7198|7203.8|7202|7199.5|7197.7|251
1610625300000|2021-01-14 11:55:00|7199.7|7197.9|7203.8|7202|7205.8|7204|7199.7|7197.9|237
1610625600000|2021-01-14 12:00:00|7203.9|7202.1|7201.8|7200|7205.3|7203.5|7201|7199.2|325
1610625900000|2021-01-14 12:05:00|7201.7|7199.9|7204.3|7202.5|7205.1|7203.3|7201.6|7199.8|233
1610626200000|2021-01-14 12:10:00|7204.2|7202.4|7207.6|7205.8|7208.9|7207.1|7204.1|7202.3|235
1610626500000|2021-01-14 12:15:00|7207.5|7205.7|7206.2|7204.4|7208.9|7207.1|7205.2|7203.4|242
1610626800000|2021-01-14 12:20:00|7206.3|7204.5|7203.3|7201.5|7208|7206.2|7203.2|7201.4|229
1610627100000|2021-01-14 12:25:00|7203.4|7201.6|7204.5|7202.7|7205.1|7203.1|7202.4|7200.6|188
1610627400000|2021-01-14 12:30:00|7204.3|7202.5|7202|7200.2|7205|7203.2|7201.1|7199.3|311
1610627700000|2021-01-14 12:35:00|7202.1|7200.3|7200.9|7199.1|7202.5|7200.7|7199.2|7197.4|300
1610628000000|2021-01-14 12:40:00|7200.8|7199|7200.6|7198.8|7202.2|7200.4|7199.5|7197.7|242
1610628300000|2021-01-14 12:45:00|7200.4|7198.6|7203.6|7201.8|7204.5|7202.7|7199.9|7198.1|315
1610628600000|2021-01-14 12:50:00|7203.4|7201.6|7203.6|7201.8|7204|7202.2|7202.3|7200.5|165
1610628900000|2021-01-14 12:55:00|7203.5|7201.7|7196.7|7193.7|7204.6|7202.8|7195.9|7193.6|307
1610629200000|2021-01-14 13:00:00|7196.4|7194.6|7191.9|7190.1|7198.2|7196.2|7190.5|7188.7|608
1610629500000|2021-01-14 13:05:00|7191.8|7190|7192.2|7190.4|7196.1|7194.3|7189.6|7187.8|526
1610629800000|2021-01-14 13:10:00|7192.1|7190.3|7195.2|7193.4|7197|7195.2|7191.5|7189.7|565
1610630100000|2021-01-14 13:15:00|7195.1|7193.3|7194|7191|7195.1|7193.3|7190.2|7188.4|488
1610630400000|2021-01-14 13:20:00|7193.5|7190.5|7192.1|7190.3|7193.5|7191.3|7188.9|7187.1|506
1610630700000|2021-01-14 13:25:00|7191.8|7190|7186.6|7183.6|7192|7190.2|7185|7182.7|344
1610631000000|2021-01-14 13:30:00|7187|7184|7188.4|7186.6|7191.2|7189.4|7187|7184|407
1610631300000|2021-01-14 13:35:00|7188.3|7186.5|7190.9|7189.1|7192.8|7190.4|7186.9|7185.1|455
1610631600000|2021-01-14 13:40:00|7191.2|7188.2|7189|7187.2|7191.2|7189|7185.4|7183.5|538
1610631900000|2021-01-14 13:45:00|7188.9|7187.1|7188.1|7186.3|7190.3|7188.5|7186.3|7184.5|536
1610632200000|2021-01-14 13:50:00|7188.3|7186.5|7186|7184.2|7188.8|7186.5|7183.3|7181.5|471
1610632500000|2021-01-14 13:55:00|7186.1|7184.3|7184.2|7182.4|7189.2|7187.4|7183.7|7181.6|450
1610632800000|2021-01-14 14:00:00|7184.1|7182.3|7187.8|7186|7189.6|7187.3|7183.7|7181.3|448
1610633100000|2021-01-14 14:05:00|7187.9|7186.1|7189.2|7187.4|7190.7|7188.9|7187.5|7185.7|414
1610633400000|2021-01-14 14:10:00|7189.4|7187.6|7190.4|7188.6|7190.8|7189|7187.9|7186.1|347
1610633700000|2021-01-14 14:15:00|7190.3|7188.5|7190.5|7187.5|7193|7191.2|7188.8|7187|419
1610634000000|2021-01-14 14:20:00|7190|7188.2|7191.7|7189.9|7191.8|7190|7187.9|7186.1|410
1610634300000|2021-01-14 14:25:00|7191.8|7190|7193|7191.2|7198.5|7196.7|7191.8|7190|427
1610634600000|2021-01-14 14:30:00|7192.9|7191.1|7192.6|7190.8|7195.1|7193.3|7191.1|7189.3|539
1610634900000|2021-01-14 14:35:00|7192.5|7190.7|7194.2|7192.4|7197.4|7195.6|7192.1|7190.3|595
1610635200000|2021-01-14 14:40:00|7194.9|7191.9|7184.5|7182.7|7195.4|7193.1|7184.4|7182.6|525
1610635500000|2021-01-14 14:45:00|7184.4|7182.6|7184.9|7183.1|7185.5|7183.2|7181|7179.2|477
1610635800000|2021-01-14 14:50:00|7184.8|7183|7183.3|7181.5|7186.5|7184.1|7182.9|7181.1|383
1610636100000|2021-01-14 14:55:00|7183.2|7181.4|7180.9|7179.1|7183.2|7181.4|7178.7|7176.9|474
1610636400000|2021-01-14 15:00:00|7180.8|7179|7184.3|7182.5|7185.7|7183.9|7179.3|7177.5|619
1610636700000|2021-01-14 15:05:00|7184.4|7182.6|7184.9|7183.1|7186.7|7184.9|7180.9|7179.1|511
1610637000000|2021-01-14 15:10:00|7185|7183.2|7184.5|7182.7|7186.6|7184.8|7181.9|7180.1|473
1610637300000|2021-01-14 15:15:00|7184.6|7182.8|7188.1|7186.3|7188.9|7186.6|7183.8|7181.9|511
1610637600000|2021-01-14 15:20:00|7188|7186.2|7190.5|7188.7|7191.1|7189.3|7183.9|7182.1|505
1610637900000|2021-01-14 15:25:00|7190.6|7188.8|7193|7191.2|7193.1|7191.3|7189|7187.2|421
1610638200000|2021-01-14 15:30:00|7193.2|7191.4|7199.1|7197.3|7199.5|7197.7|7191.6|7188.9|501
1610638500000|2021-01-14 15:35:00|7199.2|7197.4|7196.2|7194.4|7199.3|7197.5|7193.7|7191.9|466
1610638800000|2021-01-14 15:40:00|7196.3|7194.5|7201.1|7199.3|7201.6|7199.8|7195.1|7193.3|483
1610639100000|2021-01-14 15:45:00|7201|7199.2|7202|7200.2|7205.1|7202.8|7199.7|7197.9|461
1610639400000|2021-01-14 15:50:00|7202.2|7200.4|7205.2|7203.4|7207.3|7205.5|7201.1|7199.3|449
1610639700000|2021-01-14 15:55:00|7205.3|7203.5|7204.4|7202.6|7207.4|7205.3|7202.6|7200.8|454
1610640000000|2021-01-14 16:00:00|7204.5|7202.7|7202.8|7201|7206|7204.2|7202.1|7200.3|426
1610640300000|2021-01-14 16:05:00|7202.9|7201.1|7203.9|7202.1|7206.9|7205.1|7202.1|7200.3|425
1610640600000|2021-01-14 16:10:00|7203.8|7202|7209.8|7208|7211.8|7210|7203.6|7201.3|412
1610640900000|2021-01-14 16:15:00|7209.9|7208.1|7209.8|7208|7210.9|7209.1|7207.3|7205.5|370
1610641200000|2021-01-14 16:20:00|7210|7208.2|7213.7|7211.9|7214|7212.2|7209.1|7207.3|300
1610641500000|2021-01-14 16:25:00|7213.6|7211.8|7218.1|7215.1|7218.7|7216|7212.7|7210.9|330
1610641800000|2021-01-14 16:30:00|7218.3|7215.3|7216.5|7214.7|7218.3|7215.5|7213.5|7211.7|466
1610642100000|2021-01-14 16:35:00|7216.6|7214.8|7214.8|7213|7216.7|7214.9|7212.7|7210.9|461
1610642400000|2021-01-14 16:40:00|7214.9|7213.1|7215.7|7213.9|7218.3|7216.5|7213.8|7212|452
1610642700000|2021-01-14 16:45:00|7216|7214.2|7220.9|7219.1|7221.2|7219.4|7214.7|7212.9|482
1610643000000|2021-01-14 16:50:00|7221.1|7219.3|7221.9|7220.1|7224.5|7222.7|7220.2|7218.4|412
1610643300000|2021-01-14 16:55:00|7221.8|7220|7225|7223.2|7226.1|7224.3|7220.7|7218.9|396
1610643600000|2021-01-14 17:00:00|7225.5|7223.7|7227.8|7226|7230.1|7228.2|7225.5|7223.7|455
1610643900000|2021-01-14 17:05:00|7227.9|7226.1|7224.8|7223|7228|7226.2|7224.7|7222.9|317
1610644200000|2021-01-14 17:10:00|7224.7|7222.9|7226.2|7224.4|7227.9|7226.1|7223.9|7222.1|380
1610644500000|2021-01-14 17:15:00|7226.7|7224.9|7226|7224.2|7229.1|7227.3|7224.5|7222.7|515
1610644800000|2021-01-14 17:20:00|7226.1|7224.3|7226|7224.2|7227.6|7225.4|7225.7|7223.9|272
1610645100000|2021-01-14 17:25:00|7225.9|7224.1|7226.1|7224.3|7227.6|7225.8|7224.9|7222.5|198
1610645400000|2021-01-14 17:30:00|7226|7224.2|7227.5|7225.7|7228.6|7226.3|7226|7223.9|245
1610645700000|2021-01-14 17:35:00|7227.6|7225.8|7226.3|7224.5|7227.9|7226.1|7225.5|7223.7|436
1610646000000|2021-01-14 17:40:00|7226.2|7224.4|7228.3|7226.5|7230.2|7228.4|7225.4|7223.5|373
1610646300000|2021-01-14 17:45:00|7228.7|7226.9|7228.1|7226.3|7228.9|7227.1|7225.6|7223.8|496
1610646600000|2021-01-14 17:50:00|7228|7226.2|7238.7|7236.9|7241|7238.9|7228|7226.2|575
1610646900000|2021-01-14 17:55:00|7238.8|7237|7234|7231|7241.5|7239.5|7233.1|7230.7|419
1610647200000|2021-01-14 18:00:00|7234.1|7231.1|7232.2|7229.2|7234.3|7231.9|7231|7228.7|362
1610647500000|2021-01-14 18:05:00|7232.3|7229.3|7233.4|7230.4|7233.4|7230.9|7228.6|7226.3|463
1610647800000|2021-01-14 18:10:00|7233.5|7230.5|7226.4|7224.6|7233.5|7230.5|7225.9|7224|370
1610648100000|2021-01-14 18:15:00|7226.6|7224.8|7222.8|7221|7227.3|7225|7221.9|7219.5|424
1610648400000|2021-01-14 18:20:00|7222.9|7221.1|7227.9|7226.1|7240.9|7237|7220.5|7217.5|590
1610648700000|2021-01-14 18:25:00|7228.6|7226.8|7223.4|7220.4|7228.9|7226.8|7222.1|7219.7|439
1610649000000|2021-01-14 18:30:00|7223.5|7220.5|7224.2|7222.4|7225.5|7223.2|7222|7219|341
1610649300000|2021-01-14 18:35:00|7224|7222.2|7225.8|7224|7227.4|7225|7223.2|7221.3|263
1610649600000|2021-01-14 18:40:00|7225.9|7224.1|7223.6|7221.8|7225.9|7224.1|7223.3|7221|176
1610649900000|2021-01-14 18:45:00|7223.5|7221.7|7225.5|7222.5|7225.6|7223.1|7222.9|7220.6|226
1610650200000|2021-01-14 18:50:00|7224.9|7223.1|7223|7221.2|7225.6|7223.2|7222.7|7220.3|195
1610650500000|2021-01-14 18:55:00|7222.9|7221.1|7222.5|7219.5|7223.7|7221.9|7220.6|7218.3|215
1610650800000|2021-01-14 19:00:00|7222.2|7220.4|7224.9|7223.1|7225.5|7223.2|7219.2|7216.5|308
1610651100000|2021-01-14 19:05:00|7224.8|7223|7223.4|7220.4|7225.4|7223|7222|7219.4|221
1610651400000|2021-01-14 19:10:00|7223.3|7220.3|7223.8|7222|7224.4|7222|7221.7|7219.3|220
1610651700000|2021-01-14 19:15:00|7223.7|7221.9|7225.9|7224.1|7226.6|7224.1|7223.6|7221.2|147
1610652000000|2021-01-14 19:20:00|7225.8|7224|7223.7|7221.9|7225.9|7224.1|7223.3|7221|135
1610652300000|2021-01-14 19:25:00|7223.6|7221.8|7224.7|7222.9|7225.6|7223.2|7221.6|7219.3|218
1610652600000|2021-01-14 19:30:00|7224.6|7222.8|7227.4|7224.4|7227.4|7224.9|7223.7|7221.4|217
1610652900000|2021-01-14 19:35:00|7226.9|7225.1|7227.8|7226|7229|7226.6|7226.7|7224.4|150
1610653200000|2021-01-14 19:40:00|7227.9|7226.1|7227.7|7225.9|7229.4|7227.1|7226.7|7224.9|120
1610653500000|2021-01-14 19:45:00|7227.6|7225.8|7225.4|7223.6|7228.3|7226|7225.3|7222.3|157
1610653800000|2021-01-14 19:50:00|7226.2|7223.2|7225.1|7223.3|7226.9|7224.9|7224.1|7221.7|176
1610654100000|2021-01-14 19:55:00|7225.2|7223.4|7225.5|7222.5|7227.4|7225.2|7223.9|7221.6|220
1610654400000|2021-01-14 20:00:00|7225.4|7222.4|7228.4|7225.4|7230.5|7227.6|7224.7|7222.4|204
1610654700000|2021-01-14 20:05:00|7228.5|7225.5|7230|7228.2|7231.1|7228.5|7228|7225.3|165
1610655000000|2021-01-14 20:10:00|7229.9|7228.1|7229.4|7226.4|7231.4|7228.8|7227|7224.6|189
1610655300000|2021-01-14 20:15:00|7229.3|7226.3|7224.4|7222.6|7229.5|7227.1|7224.3|7221.5|218
1610655600000|2021-01-14 20:20:00|7225.3|7222.3|7225.3|7223.5|7228.4|7225.6|7223.6|7221.2|252
1610655900000|2021-01-14 20:25:00|7225.4|7223.6|7226.5|7223.5|7226.5|7224.2|7224.3|7222.1|157
1610656200000|2021-01-14 20:30:00|7225.9|7224.1|7227.3|7225.5|7228.8|7226.4|7225.2|7222.6|204
1610656500000|2021-01-14 20:35:00|7227.4|7225.6|7229.8|7226.8|7229.8|7227.5|7226.3|7224.4|196
1610656800000|2021-01-14 20:40:00|7229.7|7226.7|7235.1|7232.1|7235.2|7232.4|7229|7226.7|165
1610657100000|2021-01-14 20:45:00|7235.2|7232.2|7234.5|7231.5|7237.6|7234.6|7233.6|7231.2|172
1610657400000|2021-01-14 20:50:00|7234.4|7231.4|7232.5|7229.5|7234.4|7231.4|7231.2|7228.2|257
1610657700000|2021-01-14 20:55:00|7232.3|7229.3|7233.7|7230.7|7234.2|7231.2|7229.1|7226.1|330
1610658000000|2021-01-14 21:00:00|7233.6|7230.6|7231.4|7228.4|7235.7|7232.7|7231.2|7228.2|180
1610658300000|2021-01-14 21:05:00|7231.6|7228.6|7233.4|7230.4|7235.1|7232.1|7231.4|7228.4|145
1610658600000|2021-01-14 21:10:00|7233.2|7230.2|7231.4|7228.4|7233.5|7230.9|7231|7228.4|106
1610658900000|2021-01-14 21:15:00|7231.3|7228.3|7231.4|7228.4|7231.7|7228.9|7230.7|7228.2|87
1610659200000|2021-01-14 21:20:00|7231.6|7228.6|7232.3|7229.3|7232.4|7230|7230.7|7228.3|72
1610659500000|2021-01-14 21:25:00|7232.4|7229.4|7233.3|7230.3|7233.3|7230.8|7232.1|7229.1|98
1610659800000|2021-01-14 21:30:00|7233.2|7230.2|7230.7|7227.7|7233.2|7230.2|7230.5|7227.5|96
1610660100000|2021-01-14 21:35:00|7230.8|7227.8|7228.5|7225.5|7230.8|7227.8|7228.4|7225.4|80
1610660400000|2021-01-14 21:40:00|7228.4|7225.4|7230.5|7227.5|7230.5|7227.5|7228.3|7225.3|101
1610660700000|2021-01-14 21:45:00|7230.6|7227.6|7229.4|7226.4|7230.6|7227.6|7229|7226|151
1610661000000|2021-01-14 21:50:00|7229.5|7226.5|7225.2|7222.2|7229.9|7226.9|7225.1|7222.1|153
1610661300000|2021-01-14 21:55:00|7225.3|7222.3|7218.5|7214.5|7226.4|7223.4|7218.5|7214.5|235
1610661600000|2021-01-14 22:00:00|7219.2|7215.2|7221|7217|7224.7|7220.7|7215.5|7211.5|140
1610661900000|2021-01-14 22:05:00|7222.1|7218.1|7223.7|7219.7|7224.8|7220.8|7220.7|7216.7|210
1610662200000|2021-01-14 22:10:00|7223.6|7219.6|7220.4|7216.4|7225.3|7221.3|7219.9|7215.9|146
1610662500000|2021-01-14 22:15:00|7220|7216|7222.1|7218.1|7222.3|7219|7220|7216|133
1610662800000|2021-01-14 22:20:00|7222.2|7218.2|7224.1|7220.1|7224.4|7220.4|7221.6|7217.6|122
1610663100000|2021-01-14 22:25:00|7223.8|7220.2|7219.9|7216.1|7224.1|7220.2|7219|7215.5|240
1610663400000|2021-01-14 22:30:00|7219.5|7215.9|7220.8|7217.8|7221.6|7218.2|7219.3|7215.6|200
1610663700000|2021-01-14 22:35:00|7220.7|7217.7|7220.6|7217.6|7221.2|7218.8|7220.2|7217.2|156
1610664000000|2021-01-14 22:40:00|7220.5|7217.5|7222.8|7218.8|7224.3|7220.4|7220.4|7217.2|217
1610664300000|2021-01-14 22:45:00|7222.9|7218.9|7222.7|7218.7|7223.4|7219.4|7222.5|7218.5|139
1610664600000|2021-01-14 22:50:00|7223|7219|7220|7216.8|7223|7219|7218.4|7215.2|220
1610664900000|2021-01-14 22:55:00|7220.1|7216.7|7220.4|7216.4|7220.6|7217.3|7219.7|7216.3|180
1610665200000|2021-01-14 23:00:00|7220.5|7216.5|7221.8|7218.8|7222.6|7219.6|7219.9|7216.5|230
1610665500000|2021-01-14 23:05:00|7221.7|7218.7|7221.9|7218.9|7222.7|7219.7|7221|7218.3|170
1610665800000|2021-01-14 23:10:00|7222|7219|7222.9|7219.9|7223.4|7220.7|7221.6|7218.9|110
1610666100000|2021-01-14 23:15:00|7222.8|7219.8|7220.5|7218.7|7222.9|7220.8|7219.8|7217.8|164
1610666400000|2021-01-14 23:20:00|7220.6|7218.8|7220.6|7218.8|7221.4|7219.3|7220.3|7218|146
1610666700000|2021-01-14 23:25:00|7220.7|7218.9|7219.7|7217.9|7221.3|7219.2|7219.4|7217.1|137
1610667000000|2021-01-14 23:30:00|7219.6|7217.8|7220.9|7217.9|7221.9|7219.6|7217.8|7216|224
1610667300000|2021-01-14 23:35:00|7221|7218|7219.5|7217.7|7221.4|7219.3|7219.1|7216.9|242
1610667600000|2021-01-14 23:40:00|7220.1|7217.1|7218.8|7217|7220.4|7218.1|7218.6|7216.2|187
1610667900000|2021-01-14 23:45:00|7218.9|7217.1|7220.6|7218.8|7220.8|7218.8|7217.7|7215.9|223
1610668200000|2021-01-14 23:50:00|7220.5|7218.7|7220.6|7218.8|7221|7219.2|7220.4|7218.6|85
1610668500000|2021-01-14 23:55:00|7220.7|7218.9|7218.3|7215.3|7220.9|7219.1|7217.3|7215.3|120
1610668800000|2021-01-15 00:00:00|7218.1|7215.1|7221.6|7219.8|7222.2|7220.4|7217.2|7214.6|235
1610669100000|2021-01-15 00:05:00|7221.7|7219.9|7220.8|7219|7223.6|7221.8|7220.7|7218.3|271
1610669400000|2021-01-15 00:10:00|7220.7|7218.9|7225.4|7222.4|7225.6|7223.8|7219.7|7217.4|245
1610669700000|2021-01-15 00:15:00|7225.6|7222.6|7228.3|7225.3|7228.7|7226.3|7223.8|7221.3|321
1610670000000|2021-01-15 00:20:00|7228.4|7225.4|7226.3|7224.5|7231|7228.7|7224.6|7222.8|291
1610670300000|2021-01-15 00:25:00|7226.2|7224.4|7228.1|7225.1|7229.2|7227.4|7225.6|7223.8|216
1610670600000|2021-01-15 00:30:00|7228.2|7225.2|7226.6|7224.8|7229|7227|7226.4|7224.2|182
1610670900000|2021-01-15 00:35:00|7226.7|7224.9|7222.1|7220.3|7226.8|7225|7220.8|7219|225
1610671200000|2021-01-15 00:40:00|7222|7220.2|7221.1|7219.3|7223.5|7221.7|7218.9|7216.8|301
1610671500000|2021-01-15 00:45:00|7221|7219.2|7218.3|7216.5|7221.6|7219.8|7218.3|7216.4|218
1610671800000|2021-01-15 00:50:00|7218.8|7215.8|7221.2|7218.2|7221.5|7218.5|7217.7|7215.3|229
1610672100000|2021-01-15 00:55:00|7220.7|7217.7|7218.7|7216.9|7221.5|7219.1|7218.4|7216|260
1610672400000|2021-01-15 01:00:00|7218.6|7216.8|7213.9|7212.1|7221.6|7219.4|7212.2|7210.4|457
1610672700000|2021-01-15 01:05:00|7214.3|7212.5|7213.3|7211.5|7215.7|7213.9|7212.8|7210.9|370
1610673000000|2021-01-15 01:10:00|7213.4|7211.6|7212.3|7210.5|7214.8|7212.6|7211.9|7210.1|305
1610673300000|2021-01-15 01:15:00|7212.7|7210.9|7217.3|7215.5|7217.9|7215.6|7212.6|7210.3|332
1610673600000|2021-01-15 01:20:00|7217.2|7215.4|7212.9|7211.1|7217.9|7215.4|7212.4|7210.6|288
1610673900000|2021-01-15 01:25:00|7213|7211.2|7216.7|7214.9|7217.7|7215.8|7212.7|7210.9|261
1610674200000|2021-01-15 01:30:00|7216.8|7215|7216.8|7215|7218.3|7216.5|7215.9|7213.9|328
1610674500000|2021-01-15 01:35:00|7216.7|7214.9|7215.8|7214|7217.8|7215.8|7215.8|7213.6|247
1610674800000|2021-01-15 01:40:00|7215.7|7213.9|7213|7211.2|7216.3|7214.3|7212.9|7211.1|251
1610675100000|2021-01-15 01:45:00|7213.1|7211.3|7211.7|7209.9|7214.5|7212.7|7210.8|7209|322
1610675400000|2021-01-15 01:50:00|7211.6|7209.8|7210.8|7209|7212.9|7211.1|7209.9|7208.1|277
1610675700000|2021-01-15 01:55:00|7210.7|7208.9|7212.2|7209.2|7212.3|7210.1|7209.7|7207.9|297
1610676000000|2021-01-15 02:00:00|7211.8|7210|7210.7|7208.9|7214.2|7212.2|7210.7|7208.9|260
1610676300000|2021-01-15 02:05:00|7210.6|7208.8|7209.7|7207.9|7211.3|7209.5|7208.9|7207.1|302
1610676600000|2021-01-15 02:10:00|7209.8|7208|7208.3|7206.5|7211.8|7210|7207.9|7206.1|326
1610676900000|2021-01-15 02:15:00|7208.2|7206.4|7204.7|7202.9|7209.6|7207.8|7203.6|7201.4|249
1610677200000|2021-01-15 02:20:00|7204.8|7203|7207.2|7205.4|7207.5|7205.7|7203.7|7201.3|281
1610677500000|2021-01-15 02:25:00|7207.1|7205.3|7205.3|7203.5|7207.3|7205.5|7204.8|7203|273
1610677800000|2021-01-15 02:30:00|7205.2|7203.4|7207.5|7205.7|7207.6|7205.8|7205|7203.2|257
1610678100000|2021-01-15 02:35:00|7207.6|7205.8|7209.8|7208|7210.3|7208.5|7207|7205.2|202
1610678400000|2021-01-15 02:40:00|7209.9|7208.1|7207.5|7205.7|7209.9|7208.1|7206.9|7205.1|227
1610678700000|2021-01-15 02:45:00|7207.4|7205.6|7207.8|7206|7208.5|7206.7|7205.6|7203.8|180
1610679000000|2021-01-15 02:50:00|7207.7|7205.9|7207.4|7205.6|7208.9|7207.1|7207.1|7205.3|184
1610679300000|2021-01-15 02:55:00|7207.1|7205.3|7210.4|7208.6|7210.8|7209|7207|7205.2|288
1610679600000|2021-01-15 03:00:00|7210.1|7208.3|7212.2|7210.4|7213.5|7211.7|7209.7|7207.8|301
1610679900000|2021-01-15 03:05:00|7212.1|7210.3|7208.8|7207|7212.2|7210.4|7208.6|7206.8|205
1610680200000|2021-01-15 03:10:00|7208.7|7206.9|7205|7203.2|7208.9|7207.1|7204.7|7202.9|228
1610680500000|2021-01-15 03:15:00|7204.9|7203.1|7205.6|7203.8|7206.6|7204.8|7204.6|7202.8|181
1610680800000|2021-01-15 03:20:00|7205.7|7203.9|7204.8|7203|7206.5|7204.7|7203.8|7202|275
1610681100000|2021-01-15 03:25:00|7204.9|7203.1|7205|7203.2|7206.3|7204.5|7204.4|7202.4|286
1610681400000|2021-01-15 03:30:00|7205.1|7203.3|7204.2|7202.4|7206.5|7204.7|7204|7202.2|220
1610681700000|2021-01-15 03:35:00|7204.3|7202.5|7203.2|7201.4|7204.7|7202.9|7202.8|7201|158
1610682000000|2021-01-15 03:40:00|7203.1|7201.3|7203.7|7201.9|7204.7|7202.9|7202.9|7201.1|209
1610682300000|2021-01-15 03:45:00|7203.8|7202|7203.3|7201.5|7205.2|7203.4|7203.1|7201.3|210
1610682600000|2021-01-15 03:50:00|7203.2|7201.4|7203|7201.2|7203.8|7202|7202|7200.2|173
1610682900000|2021-01-15 03:55:00|7202.9|7201.1|7202.6|7200.8|7204.1|7202.3|7201.7|7199.9|257
1610683200000|2021-01-15 04:00:00|7202.4|7200.6|7201.4|7199.6|7202.4|7200.6|7199.8|7198|220
1610683500000|2021-01-15 04:05:00|7201.5|7199.7|7202.1|7200.3|7202.4|7200.6|7200.9|7199.1|213
1610683800000|2021-01-15 04:10:00|7202.2|7200.4|7198.7|7196.9|7202.7|7200.9|7198.7|7196.9|231
1610684100000|2021-01-15 04:15:00|7198.8|7197|7199.8|7198|7200.6|7198.8|7197.7|7195.9|241
1610684400000|2021-01-15 04:20:00|7200|7198.2|7200.1|7198.3|7200.9|7199.1|7199.1|7196.8|210
1610684700000|2021-01-15 04:25:00|7200.2|7198.4|7202.5|7199.5|7202.5|7200.5|7200|7197.9|149
1610685000000|2021-01-15 04:30:00|7202.6|7199.6|7202|7200.2|7202.6|7200.8|7201.3|7198.9|109
1610685300000|2021-01-15 04:35:00|7201.9|7200.1|7205|7203.2|7205.1|7203.3|7200.9|7199.1|273
1610685600000|2021-01-15 04:40:00|7204.9|7203.1|7203.7|7201.9|7205|7203.2|7203.6|7201.8|139
1610685900000|2021-01-15 04:45:00|7203.6|7201.8|7202|7200.2|7204|7202.2|7201.4|7199.6|158
1610686200000|2021-01-15 04:50:00|7202.1|7200.3|7206.6|7204.8|7211.5|7209.2|7201.7|7199.9|349
1610686500000|2021-01-15 04:55:00|7206.5|7204.7|7204|7202.2|7207.6|7205.8|7203.6|7201.8|296
1610686800000|2021-01-15 05:00:00|7203.9|7202.1|7202.3|7200.5|7204|7202.2|7201.2|7199.4|364
1610687100000|2021-01-15 05:05:00|7202.4|7200.6|7200.9|7199.1|7202.9|7201.1|7200.3|7198.5|253
1610687400000|2021-01-15 05:10:00|7200.7|7198.9|7201.2|7199.4|7201.2|7199.4|7199.5|7197.7|253
1610687700000|2021-01-15 05:15:00|7201.1|7199.3|7200.5|7198.7|7202.2|7200.4|7198.9|7197.1|306
1610688000000|2021-01-15 05:20:00|7200.4|7198.6|7198|7196.2|7200.4|7198.6|7196.9|7195.1|349
1610688300000|2021-01-15 05:25:00|7197.6|7195.8|7198.8|7197|7200.2|7198.4|7197.1|7195.3|244
1610688600000|2021-01-15 05:30:00|7198.5|7196.7|7200.1|7198.3|7201.2|7199.4|7197.9|7196.1|300
1610688900000|2021-01-15 05:35:00|7200.3|7198.5|7196.1|7194.3|7201.1|7199.3|7195.7|7193.9|274
1610689200000|2021-01-15 05:40:00|7195.9|7194.1|7197.3|7195.5|7199.5|7197.7|7195.8|7194|292
1610689500000|2021-01-15 05:45:00|7197.2|7195.4|7193|7191.2|7197.2|7195.4|7191.4|7189.3|374
1610689800000|2021-01-15 05:50:00|7192.9|7191.1|7194|7192.2|7195.8|7194|7192.9|7191.1|284
1610690100000|2021-01-15 05:55:00|7194.4|7192.6|7197.1|7195.3|7198.8|7197|7194|7192.2|294
1610690400000|2021-01-15 06:00:00|7197.2|7195.4|7194.2|7192.4|7198.6|7196.6|7193.8|7192|328
1610690700000|2021-01-15 06:05:00|7194.1|7192.3|7197.3|7194.3|7199.4|7197.6|7194|7191.7|362
1610691000000|2021-01-15 06:10:00|7196.8|7195|7195.8|7194|7197.4|7195.1|7195.2|7193.4|251
1610691300000|2021-01-15 06:15:00|7196|7194.2|7194.3|7192.5|7196.9|7195.1|7193.9|7192.1|252
1610691600000|2021-01-15 06:20:00|7194.1|7192.3|7195|7193.2|7195.7|7193.9|7194|7191.9|190
1610691900000|2021-01-15 06:25:00|7194.9|7193.1|7199.2|7197.4|7199.3|7197.5|7194.9|7193.1|234
1610692200000|2021-01-15 06:30:00|7199.1|7197.3|7196.9|7195.1|7199.1|7197.3|7194.7|7192.9|215
1610692500000|2021-01-15 06:35:00|7196.8|7195|7195.7|7193.9|7197.3|7195.5|7195.2|7193.4|170
1610692800000|2021-01-15 06:40:00|7195.6|7193.8|7195.6|7193.8|7196.6|7194.5|7192.6|7190.8|291
1610693100000|2021-01-15 06:45:00|7195.4|7193.6|7194.6|7192.8|7195.8|7194|7192.9|7191.1|302
1610693400000|2021-01-15 06:50:00|7194.7|7192.9|7193.1|7191.3|7195.4|7193|7191.8|7190|318
1610693700000|2021-01-15 06:55:00|7193|7191.2|7193.6|7191.8|7194.6|7192.6|7191.6|7189.8|252
1610694000000|2021-01-15 07:00:00|7193.7|7191.9|7195.8|7194|7196.7|7194.4|7192.5|7189.6|304
1610694300000|2021-01-15 07:05:00|7195.9|7194.1|7196.1|7194.3|7196.9|7195.1|7193.7|7191.9|277
1610694600000|2021-01-15 07:10:00|7196|7194.2|7199.1|7197.3|7200|7198.2|7195.3|7193.5|284
1610694900000|2021-01-15 07:15:00|7199.2|7197.4|7200|7198.2|7201.3|7199.5|7198.2|7196.4|257
1610695200000|2021-01-15 07:20:00|7199.9|7198.1|7202.9|7201.1|7203.9|7202.1|7198.6|7196.8|285
1610695500000|2021-01-15 07:25:00|7202.8|7201|7199.1|7197.3|7203.1|7201.3|7199.1|7197.3|316
1610695800000|2021-01-15 07:30:00|7199|7197.2|7199.3|7197.5|7200.2|7198.2|7197.8|7196|230
1610696100000|2021-01-15 07:35:00|7199.2|7197.4|7199.7|7197.9|7203|7201.2|7199.2|7197.4|274
1610696400000|2021-01-15 07:40:00|7199.8|7198|7196.9|7195.1|7199.8|7198|7196.5|7194.5|241
1610696700000|2021-01-15 07:45:00|7197|7195.2|7198.1|7196.3|7198.8|7196.7|7195.2|7193.4|344
1610697000000|2021-01-15 07:50:00|7198.3|7196.5|7198.1|7196.3|7199.3|7197.5|7196.9|7195.1|255
1610697300000|2021-01-15 07:55:00|7198|7196.2|7194.5|7192.7|7198.5|7196.7|7194.1|7192.3|326
1610697600000|2021-01-15 08:00:00|7194.3|7192.5|7192|7190.2|7198.8|7197|7191.9|7190.1|464
1610697900000|2021-01-15 08:05:00|7192.1|7190.3|7190.4|7188.6|7193.7|7191.4|7189.2|7187.4|443
1610698200000|2021-01-15 08:10:00|7190.5|7188.7|7189.1|7187.3|7191.5|7189.7|7188.3|7186.5|386
1610698500000|2021-01-15 08:15:00|7188.8|7187|7187.3|7185.5|7191.9|7190.1|7186.8|7185|387
1610698800000|2021-01-15 08:20:00|7187.1|7185.3|7182.4|7180.6|7187.7|7185.9|7181.6|7179.8|362
1610699100000|2021-01-15 08:25:00|7182.5|7180.7|7179.9|7178.1|7184.2|7182.4|7179.1|7177.3|337
1610699400000|2021-01-15 08:30:00|7180.5|7177.5|7181.2|7179.4|7182.4|7180.6|7177.7|7175.9|317
1610699700000|2021-01-15 08:35:00|7181.3|7179.5|7180.1|7178.3|7182.3|7180.5|7179.6|7177.8|274
1610700000000|2021-01-15 08:40:00|7180|7178.2|7180.4|7178.6|7181.2|7179.4|7178.4|7176.6|221
1610700300000|2021-01-15 08:45:00|7180.5|7178.7|7175.1|7173.3|7180.5|7178.7|7174.5|7172.7|256
1610700600000|2021-01-15 08:50:00|7175.2|7173.4|7177.3|7175.5|7180.1|7178.3|7174.8|7173|233
1610700900000|2021-01-15 08:55:00|7177.1|7175.3|7181.1|7179.3|7181.2|7179.4|7176.7|7174.9|331
1610701200000|2021-01-15 09:00:00|7181|7179.2|7187.2|7185.4|7187.3|7185.5|7179.8|7178|348
1610701500000|2021-01-15 09:05:00|7187.3|7185.5|7188.2|7186.4|7189.8|7188|7186.5|7184.7|367
1610701800000|2021-01-15 09:10:00|7188.1|7186.3|7187.4|7185.6|7188.7|7186.8|7185.6|7183.8|284
1610702100000|2021-01-15 09:15:00|7187.3|7185.5|7189.2|7187.4|7189.8|7188|7186.4|7184.6|234
1610702400000|2021-01-15 09:20:00|7189.1|7187.3|7188|7186.2|7189.9|7187.7|7186.3|7184.5|264
1610702700000|2021-01-15 09:25:00|7187.9|7186.1|7189.1|7187.3|7189.4|7187.6|7187.5|7185.7|205
1610703000000|2021-01-15 09:30:00|7188.5|7186.7|7186.4|7184.6|7190.1|7188.3|7185.3|7183.5|213
1610703300000|2021-01-15 09:35:00|7186.8|7185|7186.8|7185|7189.5|7187.7|7185.7|7183.9|238
1610703600000|2021-01-15 09:40:00|7186.9|7185.1|7188.1|7186.3|7188.2|7186.4|7186.4|7184.1|280
1610703900000|2021-01-15 09:45:00|7188|7186.2|7190.2|7188.4|7190.7|7188.5|7187.6|7185.8|169
1610704200000|2021-01-15 09:50:00|7190.3|7188.5|7191.2|7189.4|7191.5|7189.6|7190.1|7188.3|246
1610704500000|2021-01-15 09:55:00|7191.3|7189.5|7191.1|7188.1|7191.3|7189.5|7190.1|7187.8|222
1610704800000|2021-01-15 10:00:00|7190.3|7188.5|7190.8|7189|7194.8|7192.4|7190|7187.6|288
1610705100000|2021-01-15 10:05:00|7190.9|7189.1|7191.8|7190|7192.4|7190.5|7190.8|7188.8|210
1610705400000|2021-01-15 10:10:00|7191.9|7190.1|7190.3|7188.5|7193.1|7191.3|7189.6|7187.8|229
1610705700000|2021-01-15 10:15:00|7190.1|7188.3|7192.2|7189.2|7192.2|7189.7|7188.7|7186.9|244
1610706000000|2021-01-15 10:20:00|7191.9|7188.9|7191.8|7190|7192.3|7190.5|7190.6|7188.8|249
1610706300000|2021-01-15 10:25:00|7191.7|7189.9|7192.4|7190.6|7193.6|7191.8|7191.5|7189.7|195
1610706600000|2021-01-15 10:30:00|7192.5|7190.7|7192.7|7190.9|7194.5|7192.7|7191.9|7190.1|264
1610706900000|2021-01-15 10:35:00|7192.8|7191|7192|7190.2|7194.3|7192.5|7191.7|7189.9|216
1610707200000|2021-01-15 10:40:00|7192.2|7190.4|7192.9|7191.1|7194.6|7192.8|7192.2|7190.4|233
1610707500000|2021-01-15 10:45:00|7192.8|7191|7190.9|7189.1|7193|7191.2|7190.5|7188.7|217
1610707800000|2021-01-15 10:50:00|7191|7189.2|7186.9|7185.1|7191.7|7189.4|7186.8|7185|269
1610708100000|2021-01-15 10:55:00|7187|7185.2|7188.5|7186.7|7188.6|7186.8|7186.1|7184.3|224
1610708400000|2021-01-15 11:00:00|7188.4|7186.6|7187.5|7185.7|7189.1|7186.8|7185.9|7184.1|261
1610708700000|2021-01-15 11:05:00|7187.4|7185.6|7185.7|7183.9|7187.4|7185.6|7184.2|7182.4|198
1610709000000|2021-01-15 11:10:00|7185.8|7184|7184.5|7182.7|7186.2|7184.4|7183|7181.2|277
1610709300000|2021-01-15 11:15:00|7184.4|7182.6|7186.7|7184.9|7187.8|7185.4|7184.4|7182.6|227
1610709600000|2021-01-15 11:20:00|7186.8|7185|7186|7184.2|7187.4|7185.2|7185.4|7183.6|235
1610709900000|2021-01-15 11:25:00|7185.9|7184.1|7186.4|7184.6|7187.5|7185.7|7185.8|7184|219
1610710200000|2021-01-15 11:30:00|7186.8|7183.8|7184|7182.2|7186.9|7183.9|7183.3|7181.5|198
1610710500000|2021-01-15 11:35:00|7184.1|7182.3|7180.3|7178.5|7184.1|7182.3|7179.6|7177.8|254
1610710800000|2021-01-15 11:40:00|7180.2|7178.4|7178.9|7177.1|7181|7178.6|7178.4|7176.6|233
1610711100000|2021-01-15 11:45:00|7178.8|7177|7175.8|7174|7179.2|7177.4|7175.8|7173.8|253
1610711400000|2021-01-15 11:50:00|7175.7|7173.9|7175.2|7173.4|7178|7176.1|7174.5|7172.7|259
1610711700000|2021-01-15 11:55:00|7175.1|7173.3|7177.7|7174.7|7177.8|7175.5|7175|7173.2|292
1610712000000|2021-01-15 12:00:00|7177.8|7174.8|7178.1|7176.3|7180.3|7178.5|7176.4|7174|383
1610712300000|2021-01-15 12:05:00|7178.2|7176.4|7175.2|7173.4|7179.1|7177.3|7174.9|7173.1|386
1610712600000|2021-01-15 12:10:00|7175|7173.2|7175|7173.2|7175.4|7173.6|7168.8|7167|429
1610712900000|2021-01-15 12:15:00|7175.1|7173.3|7175.8|7174|7177.6|7175.8|7174.1|7172.3|367
1610713200000|2021-01-15 12:20:00|7175.9|7174.1|7176.7|7174.9|7176.7|7174.9|7171.4|7169.6|341
1610713500000|2021-01-15 12:25:00|7176.6|7174.8|7176.1|7174.3|7176.7|7174.9|7172.4|7170.6|348
1610713800000|2021-01-15 12:30:00|7176.2|7174.4|7173.9|7172.1|7176.2|7174.4|7171.4|7169.6|405
1610714100000|2021-01-15 12:35:00|7173.8|7172|7175|7173.2|7176.2|7174.4|7173|7171.2|262
1610714400000|2021-01-15 12:40:00|7174.8|7173|7173.8|7172|7177.2|7175.4|7172.4|7170.6|306
1610714700000|2021-01-15 12:45:00|7173.7|7171.9|7175.9|7174.1|7177.4|7175.6|7172.9|7171.1|298
1610715000000|2021-01-15 12:50:00|7176.1|7174.3|7173.3|7171.5|7176.6|7174.8|7172.7|7170.9|397
1610715300000|2021-01-15 12:55:00|7173.1|7171.3|7174.7|7172.9|7176.4|7174.6|7172.7|7170.9|318
1610715600000|2021-01-15 13:00:00|7174.6|7172.8|7172.5|7170.7|7175|7173.2|7170.9|7169.1|444
1610715900000|2021-01-15 13:05:00|7172.4|7170.6|7173|7171.2|7173.2|7171.4|7169.7|7167.9|398
1610716200000|2021-01-15 13:10:00|7173.1|7171.3|7175.7|7173.9|7176.2|7174.4|7172.7|7170.9|331
1610716500000|2021-01-15 13:15:00|7175.4|7173.6|7175.2|7173.4|7175.9|7174.1|7173.7|7171.9|261
1610716800000|2021-01-15 13:20:00|7175.3|7173.5|7172.7|7170.9|7176.2|7174.4|7171.7|7169.9|292
1610717100000|2021-01-15 13:25:00|7173|7171.2|7180.3|7176.3|7182.2|7178.2|7173|7171.2|309
1610717400000|2021-01-15 13:30:00|7179.4|7175.4|7176.6|7174.8|7182.3|7178.3|7173.8|7171.2|434
1610717700000|2021-01-15 13:35:00|7176.7|7174.9|7178.2|7176.4|7180.5|7178.7|7175.8|7174|440
1610718000000|2021-01-15 13:40:00|7178.3|7176.5|7175.1|7173.3|7178.3|7176.5|7173.5|7171.7|487
1610718300000|2021-01-15 13:45:00|7175.2|7173.4|7170.5|7168.7|7175.2|7173.4|7170.1|7168.3|543
1610718600000|2021-01-15 13:50:00|7170.4|7168.6|7165.7|7163.9|7170.6|7168.8|7165.4|7163.6|514
1610718900000|2021-01-15 13:55:00|7165.4|7163.6|7164.5|7162.7|7168.6|7166.8|7164.4|7162.6|408
1610719200000|2021-01-15 14:00:00|7164.4|7162.6|7161.2|7159.4|7164.5|7162.7|7157.5|7155.7|621
1610719500000|2021-01-15 14:05:00|7160.7|7158.9|7160.5|7158.7|7161.8|7160|7157.1|7155.3|468
1610719800000|2021-01-15 14:10:00|7160.7|7158.9|7158.1|7155.1|7160.8|7159|7156.7|7154.9|382
1610720100000|2021-01-15 14:15:00|7158.8|7155.8|7157|7155.2|7160.7|7158.9|7155.4|7153.6|382
1610720400000|2021-01-15 14:20:00|7156.5|7154.7|7161.8|7160|7163.5|7161.7|7156.3|7154.5|425
1610720700000|2021-01-15 14:25:00|7161.7|7159.9|7159.1|7157.3|7161.7|7159.9|7157.1|7155.3|391
1610721000000|2021-01-15 14:30:00|7158.8|7157|7160.3|7158.5|7162.3|7160.5|7158.1|7156.3|534
1610721300000|2021-01-15 14:35:00|7160.2|7158.4|7160|7158.2|7162.1|7160.3|7158.4|7156.6|455
1610721600000|2021-01-15 14:40:00|7159.9|7158.1|7159.6|7157.8|7160.4|7158.6|7156.9|7155.1|549
1610721900000|2021-01-15 14:45:00|7159.8|7158|7159.6|7157.8|7166.9|7165.1|7157.9|7156.1|500
1610722200000|2021-01-15 14:50:00|7159.7|7157.9|7153.7|7151.9|7161|7159.2|7153.7|7151.9|513
1610722500000|2021-01-15 14:55:00|7153.8|7152|7149|7146|7153.8|7152|7146.7|7144.9|419
1610722800000|2021-01-15 15:00:00|7148.8|7145.8|7143.9|7142.1|7149.7|7147.9|7141.3|7139.5|514
1610723100000|2021-01-15 15:05:00|7144|7142.2|7128.6|7126.8|7144|7142.2|7125.1|7122.7|751
1610723400000|2021-01-15 15:10:00|7128.2|7126.4|7136.9|7135.1|7137.3|7135.5|7124.4|7122.6|620
1610723700000|2021-01-15 15:15:00|7136.5|7134.7|7132.7|7130.9|7136.5|7134.7|7128.9|7127.1|683
1610724000000|2021-01-15 15:20:00|7132.6|7130.8|7122.9|7121.1|7134.4|7132.6|7119.6|7117.8|727
1610724300000|2021-01-15 15:25:00|7122.8|7121|7128|7126.2|7132.2|7130.4|7122|7120.2|666
1610724600000|2021-01-15 15:30:00|7127.9|7126.1|7132.4|7130.6|7132.6|7130.8|7125.5|7123.7|657
1610724900000|2021-01-15 15:35:00|7132.5|7130.7|7133.8|7132|7136.9|7135.1|7130.5|7128.7|569
1610725200000|2021-01-15 15:40:00|7133.7|7131.9|7136.2|7134.4|7136.3|7134.5|7131|7129.2|568
1610725500000|2021-01-15 15:45:00|7135.8|7134|7133.8|7132|7137.5|7135.7|7132.5|7130.7|518
1610725800000|2021-01-15 15:50:00|7133.9|7132.1|7129.5|7127.7|7135.8|7134|7128.2|7126.4|500
1610726100000|2021-01-15 15:55:00|7129.2|7127.4|7138.2|7136.4|7139.6|7137.8|7128.6|7126.8|537
1610726400000|2021-01-15 16:00:00|7138.3|7136.5|7133.6|7131.8|7139.6|7137.8|7133.5|7131.7|532
1610726700000|2021-01-15 16:05:00|7133.9|7132.1|7141.2|7139.4|7141.3|7139.5|7132.5|7130.7|440
1610727000000|2021-01-15 16:10:00|7141.3|7139.5|7141.8|7140|7143.2|7141.4|7137.7|7135.9|537
1610727300000|2021-01-15 16:15:00|7141.9|7140.1|7145.6|7143.8|7146.6|7144.8|7139.9|7138.1|526
1610727600000|2021-01-15 16:20:00|7145.7|7143.9|7146.7|7144.9|7148.2|7146.4|7144.9|7143.1|409
1610727900000|2021-01-15 16:25:00|7146.8|7145|7152.3|7149.3|7152.8|7151|7146.4|7144.6|462
1610728200000|2021-01-15 16:30:00|7151.4|7149.6|7154.1|7152.3|7154.4|7152.6|7151|7149.2|439
1610728500000|2021-01-15 16:35:00|7154.2|7152.4|7155.4|7153.6|7157.3|7155.5|7153.3|7151.5|460
1610728800000|2021-01-15 16:40:00|7155.6|7153.8|7158.6|7156.8|7160|7158.2|7155.6|7153.8|445
1610729100000|2021-01-15 16:45:00|7158.9|7157.1|7155.5|7153.7|7159.5|7157.7|7154.5|7152.7|422
1610729400000|2021-01-15 16:50:00|7155.9|7154.1|7157.8|7156|7157.8|7156|7155.1|7153.3|336
1610729700000|2021-01-15 16:55:00|7157.6|7155.8|7158.5|7156.7|7159.3|7157.5|7154.9|7153.1|442
1610730000000|2021-01-15 17:00:00|7158.6|7156.8|7156.4|7154.6|7159.4|7157.6|7150|7147.1|462
1610730300000|2021-01-15 17:05:00|7156.5|7154.7|7156.2|7154.4|7159.6|7157.8|7155.1|7153.3|485
1610730600000|2021-01-15 17:10:00|7156.3|7154.5|7154.2|7152.4|7157.9|7155.6|7152.1|7150.2|474
1610730900000|2021-01-15 17:15:00|7154.3|7152.5|7152.4|7150.6|7155.6|7153.8|7152.4|7150.6|343
1610731200000|2021-01-15 17:20:00|7152.5|7150.7|7153.6|7151.8|7154.3|7152.5|7152.1|7149.7|416
1610731500000|2021-01-15 17:25:00|7153.5|7151.7|7152.3|7150.5|7154.4|7152.6|7152.3|7150.5|363
1610731800000|2021-01-15 17:30:00|7152.4|7150.6|7151.4|7149.6|7153.8|7152|7151.2|7149.4|368
1610732100000|2021-01-15 17:35:00|7151.3|7149.5|7150.1|7148.3|7151.6|7149.8|7149.7|7147.9|331
1610732400000|2021-01-15 17:40:00|7150.2|7148.4|7149.8|7148|7151.8|7150|7149.7|7147.8|299
1610732700000|2021-01-15 17:45:00|7150|7148.2|7150.5|7148.7|7152.4|7150.6|7149.7|7147.9|342
1610733000000|2021-01-15 17:50:00|7150.6|7148.8|7152.2|7150.4|7154.1|7152.3|7148.3|7146.5|347
1610733300000|2021-01-15 17:55:00|7152.3|7150.5|7153.8|7150.8|7153.9|7151.5|7151.1|7149.3|275
1610733600000|2021-01-15 18:00:00|7153.7|7150.7|7151.3|7149.5|7154.1|7152|7151.2|7149.4|177
1610733900000|2021-01-15 18:05:00|7151.2|7149.4|7148|7146.2|7151.4|7149.6|7147.5|7145.2|266
1610734200000|2021-01-15 18:10:00|7148.1|7146.3|7148.9|7147.1|7149.5|7147.7|7147.7|7145.9|217
1610734500000|2021-01-15 18:15:00|7149.1|7147.3|7150.9|7149.1|7151.4|7149.6|7148.7|7146.8|176
1610734800000|2021-01-15 18:20:00|7151|7149.2|7148.3|7146.5|7151.3|7149.5|7148.2|7146.4|137
1610735100000|2021-01-15 18:25:00|7148.2|7146.4|7147.8|7144.8|7148.4|7146.6|7146.3|7144.1|190
1610735400000|2021-01-15 18:30:00|7147.7|7144.7|7145.1|7143.3|7148.5|7146.3|7144.9|7143.1|168
1610735700000|2021-01-15 18:35:00|7145.2|7143.4|7146.5|7144.7|7147.5|7145.4|7144|7141.9|234
1610736000000|2021-01-15 18:40:00|7146.1|7144.3|7144.2|7142.4|7146.2|7144.4|7144.1|7141.7|225
1610736300000|2021-01-15 18:45:00|7144.1|7142.3|7144.6|7141.6|7146.7|7144.5|7143.4|7141.4|163
1610736600000|2021-01-15 18:50:00|7144.4|7141.4|7145|7143.2|7146.1|7144.3|7143.1|7140.7|198
1610736900000|2021-01-15 18:55:00|7145.1|7143.3|7145.7|7142.7|7146|7143.9|7144|7141.4|140
1610737200000|2021-01-15 19:00:00|7146|7144.2|7146.3|7144.5|7147.6|7145.3|7144.3|7141.9|287
1610737500000|2021-01-15 19:05:00|7146.2|7144.4|7145.1|7143.3|7147.5|7145.1|7145.1|7143.3|227
1610737800000|2021-01-15 19:10:00|7145.2|7143.4|7146|7144.2|7146.7|7144.5|7145|7142.5|159
1610738100000|2021-01-15 19:15:00|7146.1|7144.3|7146|7143|7147.7|7145.3|7145|7142.5|176
1610738400000|2021-01-15 19:20:00|7146.1|7143.1|7146.8|7145|7148.7|7146.3|7145.8|7142.9|180
1610738700000|2021-01-15 19:25:00|7146.7|7144.9|7148|7146.2|7148.3|7146.4|7146.4|7144.5|144
1610739000000|2021-01-15 19:30:00|7148.1|7146.3|7147.5|7145.7|7149|7146.8|7147.3|7145|180
1610739300000|2021-01-15 19:35:00|7147.6|7145.8|7147|7145.2|7148.7|7146.7|7146.9|7144.7|135
1610739600000|2021-01-15 19:40:00|7146.9|7145.1|7148|7146.2|7148.6|7146.8|7146.9|7144.5|116
1610739900000|2021-01-15 19:45:00|7147.9|7146.1|7146.7|7143.7|7148.6|7146.2|7146|7143.6|155
1610740200000|2021-01-15 19:50:00|7146.6|7143.6|7147.7|7144.7|7147.8|7145.5|7145.7|7143.4|170
1610740500000|2021-01-15 19:55:00|7147.6|7144.6|7141.7|7138.7|7147.7|7145.3|7141.2|7138.7|189
1610740800000|2021-01-15 20:00:00|7141.5|7138.5|7142.2|7140.4|7143.4|7141|7140.5|7138.1|208
1610741100000|2021-01-15 20:05:00|7142.1|7140.3|7143|7141.2|7143|7141.2|7141.3|7138.9|164
1610741400000|2021-01-15 20:10:00|7142.9|7141.1|7144|7142.2|7145.5|7143.1|7142.8|7140.8|134
1610741700000|2021-01-15 20:15:00|7143.9|7142.1|7144|7142.2|7144.7|7142.5|7143.4|7141.1|146
1610742000000|2021-01-15 20:20:00|7143.8|7142|7144.3|7142.5|7144.7|7142.5|7143.3|7140.9|142
1610742300000|2021-01-15 20:25:00|7144.4|7142.6|7141.4|7138.4|7144.8|7142.6|7140.8|7138.4|177
1610742600000|2021-01-15 20:30:00|7141.5|7138.5|7140.1|7138.3|7141.8|7139.6|7138.6|7136.6|202
1610742900000|2021-01-15 20:35:00|7140.2|7138.4|7142.4|7140.6|7143.9|7141.6|7140|7137.8|173
1610743200000|2021-01-15 20:40:00|7142.3|7140.5|7140.4|7138.6|7144|7141.6|7140.3|7137.9|218
1610743500000|2021-01-15 20:45:00|7141|7138|7140.6|7138.8|7143.8|7141.3|7140.1|7137.8|290
1610743800000|2021-01-15 20:50:00|7141.3|7138.3|7140.5|7137.5|7141.8|7139.6|7139.7|7137.4|255
1610744100000|2021-01-15 20:55:00|7140.4|7137.4|7138.7|7135.7|7140.8|7137.8|7138|7135.6|256
1610744400000|2021-01-15 21:00:00|7137.9|7136.1|7135|7132|7138|7136.1|7134.2|7131.6|234
1610744700000|2021-01-15 21:05:00|7135.2|7132.2|7136|7133|7137.7|7134.7|7133.7|7130.7|238
1610745000000|2021-01-15 21:10:00|7135.9|7132.9|7137.7|7134.7|7137.7|7134.7|7135|7132|288
1610745300000|2021-01-15 21:15:00|7137.5|7134.5|7134.9|7131.9|7138.2|7135.3|7134.4|7131.4|181
1610745600000|2021-01-15 21:20:00|7134.8|7131.8|7136.8|7133.8|7137.1|7134.1|7133.9|7130.9|96
1610745900000|2021-01-15 21:25:00|7136.9|7133.9|7135.8|7134|7137.1|7134.1|7135.1|7133|89
1610746200000|2021-01-15 21:30:00|7135.7|7132.7|7135.7|7132.7|7136.3|7133.7|7135.4|7132.4|87
1610746500000|2021-01-15 21:35:00|7135.8|7132.8|7135.8|7132.8|7136.1|7133.1|7133.4|7130.4|109
1610746800000|2021-01-15 21:40:00|7135.4|7132.4|7135.8|7132.8|7136|7133|7135.2|7132.2|59
1610747100000|2021-01-15 21:45:00|7135.7|7132.7|7131.1|7128.1|7135.8|7133.3|7130.9|7127.9|146
1610747400000|2021-01-15 21:50:00|7130.8|7127.8|7131.8|7128.8|7133.1|7130.1|7130.4|7127.4|220
1610747700000|2021-01-15 21:55:00|7132.4|7128.4|7131.9|7128.9|7132.5|7129.5|7131.5|7128.3|81
1610917200000|2021-01-17 21:00:00|7145.3|7136.6|7145.3|7136.6|7147.5|7140.5|7144.4|7136.6|8
1610917500000|2021-01-17 21:05:00|7147.5|7137.5|7143.8|7137|7147.5|7137.5|7143.8|7136.6|4
1610917800000|2021-01-17 21:10:00|7145.5|7137.1|7145.2|7135.4|7145.5|7140|7139.7|7134|20
1610918100000|2021-01-17 21:15:00|7144.6|7140|7144|7134|7145.6|7140.5|7144|7134|11
1610918400000|2021-01-17 21:20:00|7147.2|7137.2|7145.4|7135.4|7147.5|7137.5|7145.4|7135.4|3
1610918700000|2021-01-17 21:25:00|7144|7134|7145.6|7135.6|7145.6|7135.6|7143.8|7133.8|6
1610919000000|2021-01-17 21:30:00|7143.6|7133.6|7144|7134|7144|7134|7143.6|7133.6|4
1610919300000|2021-01-17 21:35:00|7145.6|7135.6|7146|7136|7146|7136|7145.6|7135.6|2
1610919600000|2021-01-17 21:40:00|7146.2|7136.2|7146|7136|7146.6|7136.6|7146|7136|4
1610920500000|2021-01-17 21:55:00|7144|7140|7146|7136|7146|7140.1|7143.7|7136|55
1610920800000|2021-01-17 22:00:00|7145.6|7135.6|7145.4|7137.3|7147.2|7138.5|7142|7133.9|67
1610921100000|2021-01-17 22:05:00|7145.6|7137.4|7141.9|7134.9|7145.6|7138.7|7141|7132.3|58
1610921400000|2021-01-17 22:10:00|7142.1|7135.2|7142.2|7137.3|7143.6|7138.2|7141.7|7135.1|41
1610921700000|2021-01-17 22:15:00|7142.6|7136.8|7142|7135.7|7142.8|7137.3|7141.9|7135|86
1610922000000|2021-01-17 22:20:00|7142.9|7135.9|7140.7|7136.7|7144.4|7137.4|7140.6|7135.4|88
1610922300000|2021-01-17 22:25:00|7140.8|7136.8|7141.4|7137.4|7142.4|7138.4|7140.7|7136.7|83
1610922600000|2021-01-17 22:30:00|7142|7138|7140.7|7136.7|7142.5|7138.5|7140.6|7136.6|146
1610922900000|2021-01-17 22:35:00|7140.8|7136.8|7139.7|7136.3|7142.1|7138.1|7139.5|7135.5|207
1610923200000|2021-01-17 22:40:00|7139.8|7136.2|7140.3|7137.3|7140.9|7137.9|7139.5|7136.2|126
1610923500000|2021-01-17 22:45:00|7140.4|7137.4|7140.6|7137.6|7141.2|7137.7|7139.1|7137|122
1610923800000|2021-01-17 22:50:00|7140.3|7137.3|7140.4|7137.4|7141.3|7137.6|7140|7136.9|109
1610924100000|2021-01-17 22:55:00|7140.3|7137.3|7140.3|7137.3|7141.1|7137.5|7139.6|7136.3|157
1610924400000|2021-01-17 23:00:00|7140.2|7137.2|7134.8|7131.8|7140.3|7137.3|7133.8|7130.8|325
1610924700000|2021-01-17 23:05:00|7134.9|7131.9|7138.9|7135.9|7139|7136|7134.9|7131.9|204
1610925000000|2021-01-17 23:10:00|7138.8|7135.8|7139|7136|7139.6|7136.6|7137.8|7134.8|218
1610925300000|2021-01-17 23:15:00|7138.9|7135.9|7138.8|7135.8|7140.8|7137.8|7137.8|7134.8|221
1610925600000|2021-01-17 23:20:00|7138.1|7135.1|7139.9|7136.9|7140.6|7137.6|7137.1|7134.1|204
1610925900000|2021-01-17 23:25:00|7139.8|7136.8|7140.9|7137.9|7141|7138|7138.5|7135.8|193
1610926200000|2021-01-17 23:30:00|7141|7138|7139.9|7136.9|7141.2|7138.2|7138.3|7135.9|262
1610926500000|2021-01-17 23:35:00|7139.8|7136.8|7134.3|7132.5|7139.9|7136.9|7133.2|7130.8|363
1610926800000|2021-01-17 23:40:00|7134.4|7132.6|7129.9|7126.9|7136.6|7133.6|7129.3|7126.3|290
1610927100000|2021-01-17 23:45:00|7130|7127|7124.3|7122.5|7132.3|7130.1|7123.8|7121.5|397
1610927400000|2021-01-17 23:50:00|7124.5|7122.7|7120.6|7117.6|7126.1|7123.8|7120.2|7117.2|323
1610927700000|2021-01-17 23:55:00|7120.7|7117.7|7119.2|7116.2|7124.2|7121.2|7119|7116|357
1610928000000|2021-01-18 00:00:00|7119.1|7116.1|7121.4|7119.6|7123.1|7120.6|7117.9|7115.9|517
1610928300000|2021-01-18 00:05:00|7121.9|7118.9|7126.9|7123.9|7127.6|7125.1|7121.4|7118.7|326
1610928600000|2021-01-18 00:10:00|7127|7124|7125.4|7122.4|7128.8|7126|7123.3|7121|303
1610928900000|2021-01-18 00:15:00|7125.3|7122.3|7125.9|7124.1|7127|7124.6|7124|7121.7|402
1610929200000|2021-01-18 00:20:00|7125.8|7124|7128.4|7126.6|7130.4|7128.3|7125.3|7122.8|325
1610929500000|2021-01-18 00:25:00|7128.5|7126.7|7130.8|7127.8|7131|7128.7|7128.2|7126.1|329
1610929800000|2021-01-18 00:30:00|7130.7|7127.7|7129.9|7128.1|7131.5|7129.3|7128.1|7126.3|230
1610930100000|2021-01-18 00:35:00|7130.1|7128.3|7128.1|7126.3|7130.4|7128.6|7126.9|7125.1|209
1610930400000|2021-01-18 00:40:00|7128.2|7126.4|7127.1|7125.3|7128.3|7126.5|7124.3|7122.1|286
1610930700000|2021-01-18 00:45:00|7127.2|7125.4|7127.2|7125.4|7129.8|7127.4|7127|7124.7|243
1610931000000|2021-01-18 00:50:00|7127.3|7125.5|7125.2|7123.4|7127.9|7125.5|7123.9|7122.1|196
1610931300000|2021-01-18 00:55:00|7125.8|7122.8|7126.6|7124.8|7127.4|7125.3|7124.9|7122.8|257
1610931600000|2021-01-18 01:00:00|7126.5|7124.7|7125.7|7123.9|7128.9|7126.1|7122.9|7121.1|365
1610931900000|2021-01-18 01:05:00|7125.8|7124|7127.4|7125.6|7129.9|7127.4|7123.3|7121.5|338
1610932200000|2021-01-18 01:10:00|7128|7125|7124.9|7123.1|7128.9|7126.5|7124|7121.9|334
1610932500000|2021-01-18 01:15:00|7125|7123.2|7126|7124.2|7126.5|7124.7|7124|7121.7|319
1610932800000|2021-01-18 01:20:00|7125.9|7124.1|7123.3|7121.5|7126.9|7125.1|7123.2|7121.4|296
1610933100000|2021-01-18 01:25:00|7123.4|7121.6|7125.3|7123.5|7126.4|7124.6|7122.3|7120.5|288
1610933400000|2021-01-18 01:30:00|7125.4|7123.6|7122.6|7120.8|7128.9|7127.1|7121.6|7119.8|441
1610933700000|2021-01-18 01:35:00|7122.5|7120.7|7125.4|7122.4|7125.7|7123.9|7119.8|7118|393
1610934000000|2021-01-18 01:40:00|7125.3|7122.3|7126.7|7124.9|7127|7125.2|7123.5|7121.7|384
1610934300000|2021-01-18 01:45:00|7126.6|7124.8|7128.5|7126.7|7130.3|7128.2|7126.3|7124.5|406
1610934600000|2021-01-18 01:50:00|7128.6|7126.8|7128.4|7126.6|7129.7|7127.9|7126.8|7125|313
1610934900000|2021-01-18 01:55:00|7128.5|7126.7|7129|7126|7129.8|7127.7|7128.1|7125.7|213
1610935200000|2021-01-18 02:00:00|7128.9|7125.9|7131.1|7129.3|7135|7132.4|7128.7|7125.7|340
1610935500000|2021-01-18 02:05:00|7131|7129.2|7128.1|7126.3|7132.3|7130.5|7127.5|7125.6|269
1610935800000|2021-01-18 02:10:00|7128.2|7126.4|7128.9|7127.1|7129.5|7127.7|7125.6|7123.8|317
1610936100000|2021-01-18 02:15:00|7128.4|7126.6|7128.5|7126.7|7129.4|7127.6|7127.2|7125.4|307
1610936400000|2021-01-18 02:20:00|7128.4|7126.6|7127|7125.2|7129.2|7127|7126.9|7125.1|257
1610936700000|2021-01-18 02:25:00|7127.1|7125.3|7128.7|7126.9|7128.9|7127.1|7126.3|7124.5|312
1610937000000|2021-01-18 02:30:00|7128.5|7126.7|7132|7130.2|7132.3|7130.5|7128|7126.2|305
1610937300000|2021-01-18 02:35:00|7132.1|7130.3|7133.4|7131.6|7134.6|7132.8|7131.4|7129.6|312
1610937600000|2021-01-18 02:40:00|7133.7|7131.9|7132.4|7130.6|7133.7|7131.9|7131.4|7129.6|281
1610937900000|2021-01-18 02:45:00|7132.5|7130.7|7133.5|7131.7|7134.3|7131.9|7131.8|7130|248
1610938200000|2021-01-18 02:50:00|7133.4|7131.6|7135.4|7133.6|7136.4|7134.6|7133.3|7131.5|219
1610938500000|2021-01-18 02:55:00|7135.5|7133.7|7135.3|7133.5|7136.6|7134.8|7135.3|7133.5|185
1610938800000|2021-01-18 03:00:00|7135.4|7133.6|7131.3|7129.5|7135.6|7133.8|7131|7129.2|268
1610939100000|2021-01-18 03:05:00|7131.4|7129.6|7126.8|7125|7132.4|7130.6|7126.5|7124.6|242
1610939400000|2021-01-18 03:10:00|7126.9|7125.1|7128.9|7127.1|7129.5|7127.7|7126.3|7124.4|283
1610939700000|2021-01-18 03:15:00|7128.8|7127|7128.8|7127|7130.5|7128.6|7128.3|7126.5|303
1610940000000|2021-01-18 03:20:00|7128.7|7126.9|7126.9|7125.1|7129.6|7127.8|7126.8|7125|304
1610940300000|2021-01-18 03:25:00|7127|7125.2|7126.4|7124.6|7129.2|7127.4|7125.8|7124|311
1610940600000|2021-01-18 03:30:00|7126.5|7124.7|7129.4|7127.6|7129.7|7127.9|7125.3|7123.1|281
1610940900000|2021-01-18 03:35:00|7129.3|7127.5|7131|7129.2|7133.5|7131.7|7129|7127.2|266
1610941200000|2021-01-18 03:40:00|7131.5|7128.5|7130.5|7128.7|7132|7129.8|7129.3|7127.5|225
1610941500000|2021-01-18 03:45:00|7130.4|7128.6|7128.7|7126.9|7130.6|7128.8|7128.4|7126.2|215
1610941800000|2021-01-18 03:50:00|7128.6|7126.8|7128.6|7126.8|7130.8|7129|7128.1|7125.8|232
1610942100000|2021-01-18 03:55:00|7128.5|7126.7|7130|7128.2|7132.1|7129.9|7127.9|7126.1|274
1610942400000|2021-01-18 04:00:00|7130.3|7128.5|7129.4|7127.6|7131.1|7129.2|7128|7125.9|264
1610942700000|2021-01-18 04:05:00|7129.3|7127.5|7130.6|7128.8|7131.3|7129.5|7128.5|7126.7|206
1610943000000|2021-01-18 04:10:00|7130.5|7128.7|7128.4|7126.6|7131.2|7129.4|7128.4|7126.6|206
1610943300000|2021-01-18 04:15:00|7128.5|7126.7|7128.5|7126.7|7130.9|7129.1|7127.3|7125.5|202
1610943600000|2021-01-18 04:20:00|7128.6|7126.8|7125.5|7123.7|7129|7127.2|7125.3|7123.2|184
1610943900000|2021-01-18 04:25:00|7125.6|7123.8|7125|7122|7127.1|7124.7|7122.8|7121|304
1610944200000|2021-01-18 04:30:00|7124.5|7122.7|7126.4|7124.6|7126.7|7124.9|7122.8|7120.5|259
1610944500000|2021-01-18 04:35:00|7126.3|7124.5|7125.6|7123.8|7126.6|7124.8|7124.7|7122.9|186
1610944800000|2021-01-18 04:40:00|7125.5|7123.7|7124.5|7122.7|7126.1|7124|7124.4|7122.6|165
1610945100000|2021-01-18 04:45:00|7124.8|7123|7122.7|7120.9|7124.9|7123.1|7121.9|7119.5|178
1610945400000|2021-01-18 04:50:00|7122.9|7121.1|7121.8|7120|7123.6|7121.6|7121.2|7119.4|155
1610945700000|2021-01-18 04:55:00|7121.9|7120.1|7123.2|7121.4|7124.2|7122.4|7121.9|7120.1|203
1610946000000|2021-01-18 05:00:00|7123.3|7121.5|7123.5|7121.7|7124.1|7121.9|7122.3|7120.5|167
1610946300000|2021-01-18 05:05:00|7123.6|7121.8|7122.4|7120.6|7123.8|7122|7121.2|7118.8|155
1610946600000|2021-01-18 05:10:00|7122.5|7120.7|7123.7|7121.9|7123.8|7122|7121.7|7119.9|223
1610946900000|2021-01-18 05:15:00|7123.8|7122|7120.4|7118.6|7123.8|7122|7119.9|7118.1|246
1610947200000|2021-01-18 05:20:00|7120.3|7118.5|7119.1|7117.3|7121.4|7119.6|7118.7|7116.9|244
1610947500000|2021-01-18 05:25:00|7119.2|7117.4|7121.1|7119.3|7122.4|7120.6|7119.1|7117.3|289
1610947800000|2021-01-18 05:30:00|7121.2|7119.4|7122.2|7120.4|7122.6|7120.8|7121.1|7118.6|194
1610948100000|2021-01-18 05:35:00|7122.1|7120.3|7125.2|7123.4|7125.8|7124|7121.3|7119.5|264
1610948400000|2021-01-18 05:40:00|7125.3|7123.5|7125.8|7124|7126.7|7124.9|7124.3|7122.5|218
1610948700000|2021-01-18 05:45:00|7125.7|7123.9|7125.4|7123.6|7126.4|7124.6|7123.2|7121.4|286
1610949000000|2021-01-18 05:50:00|7125.3|7123.5|7126.3|7124.5|7127|7125.1|7124.9|7123.1|237
1610949300000|2021-01-18 05:55:00|7126.5|7124.7|7126.4|7124.6|7128.9|7127.1|7125.2|7123.4|291
1610949600000|2021-01-18 06:00:00|7126.3|7124.5|7124.3|7122.5|7128.5|7126.2|7123.3|7121.5|233
1610949900000|2021-01-18 06:05:00|7124.4|7122.6|7123.3|7121.5|7124.5|7122.7|7121.5|7119.7|198
1610950200000|2021-01-18 06:10:00|7123.4|7121.6|7123.5|7121.7|7126.1|7124.3|7122.5|7120.7|207
1610950500000|2021-01-18 06:15:00|7123.6|7121.8|7124.6|7122.8|7124.7|7122.9|7123.1|7121.3|195
1610950800000|2021-01-18 06:20:00|7124.5|7122.7|7123.4|7120.4|7125|7123|7122.7|7120.4|186
1610951100000|2021-01-18 06:25:00|7123.3|7120.3|7126.6|7123.6|7126.6|7124.6|7122.8|7120.3|218
1610951400000|2021-01-18 06:30:00|7126.5|7123.5|7125|7123.2|7127.1|7125.3|7124.6|7122.8|231
1610951700000|2021-01-18 06:35:00|7124.9|7123.1|7120.8|7119|7124.9|7123.1|7120.4|7118.6|209
1610952000000|2021-01-18 06:40:00|7120.9|7119.1|7121.9|7120.1|7122.5|7120.7|7120.9|7118.8|199
1610952300000|2021-01-18 06:45:00|7122|7120.2|7122.3|7120.5|7122.7|7120.9|7121.3|7119.5|193
1610952600000|2021-01-18 06:50:00|7122.4|7120.6|7122.2|7120.4|7123.5|7121.3|7120.6|7118.8|199
1610952900000|2021-01-18 06:55:00|7122.3|7120.5|7125.1|7122.1|7125.8|7123.9|7122.1|7120.3|250
1610953200000|2021-01-18 07:00:00|7124.2|7122.4|7125.6|7123.8|7127.1|7125.3|7122.7|7120.9|272
1610953500000|2021-01-18 07:05:00|7125.7|7123.9|7124|7122.2|7125.7|7123.9|7122.2|7120.4|266
1610953800000|2021-01-18 07:10:00|7123.9|7122.1|7126.1|7124.3|7127.4|7125.6|7123.7|7121.9|287
1610954100000|2021-01-18 07:15:00|7126.3|7124.5|7127.6|7125.8|7128.7|7126.9|7125.1|7123.3|296
1610954400000|2021-01-18 07:20:00|7127.7|7125.9|7124.4|7122.6|7128.9|7126.6|7124.3|7122.5|234
1610954700000|2021-01-18 07:25:00|7124.3|7122.5|7121.8|7120|7124.4|7122.6|7121.3|7119.5|238
1610955000000|2021-01-18 07:30:00|7121.6|7119.8|7115.2|7113.4|7121.8|7120|7115.1|7113.1|280
1610955300000|2021-01-18 07:35:00|7115.3|7113.5|7113.9|7112.1|7115.6|7113.8|7113.9|7112.1|211
1610955600000|2021-01-18 07:40:00|7114.1|7112.3|7111.6|7109.8|7114.1|7112.3|7111|7109.2|324
1610955900000|2021-01-18 07:45:00|7111.7|7109.9|7115.1|7113.3|7115.2|7113.4|7111.3|7109.5|244
1610956200000|2021-01-18 07:50:00|7114.5|7112.7|7112.2|7110.4|7117.3|7114.9|7111.4|7109.6|341
1610956500000|2021-01-18 07:55:00|7112.1|7110.3|7111|7108|7112.5|7110.7|7110.2|7108|334
1610956800000|2021-01-18 08:00:00|7110.8|7107.8|7112.4|7109.4|7113.5|7111.3|7107.8|7105.7|580
1610957100000|2021-01-18 08:05:00|7112.3|7109.3|7109.7|7107.9|7112.8|7110.8|7108.9|7106.6|367
1610957400000|2021-01-18 08:10:00|7109.8|7108|7107.2|7104.2|7111.7|7109.2|7106.2|7103.7|398
1610957700000|2021-01-18 08:15:00|7107.4|7104.4|7103.8|7100.8|7107.8|7104.9|7102.6|7100.4|382
1610958000000|2021-01-18 08:20:00|7103.7|7100.7|7102.7|7100.9|7105.7|7103.3|7102.1|7100.1|399
1610958300000|2021-01-18 08:25:00|7102.6|7100.8|7101|7099.2|7102.9|7100.8|7098.7|7096.8|405
1610958600000|2021-01-18 08:30:00|7101.1|7099.3|7104.4|7102.6|7104.4|7102.6|7099.6|7097.3|363
1610958900000|2021-01-18 08:35:00|7105.1|7102.1|7104.3|7102.5|7105.7|7103.5|7103.2|7100.9|421
1610959200000|2021-01-18 08:40:00|7104.4|7102.6|7104|7102.2|7105.5|7103.2|7102.3|7099.8|418
1610959500000|2021-01-18 08:45:00|7104.4|7102.6|7101|7098|7105.1|7103.3|7100.2|7097.9|321
1610959800000|2021-01-18 08:50:00|7100.9|7097.9|7101.6|7099.8|7103.7|7101.6|7100.3|7097.9|245
1610960100000|2021-01-18 08:55:00|7101.5|7099.7|7102.5|7099.5|7104.7|7102.8|7100.3|7097.9|422
1610960400000|2021-01-18 09:00:00|7101.9|7100.1|7097.8|7096|7103.2|7100.7|7097.3|7094.9|395
1610960700000|2021-01-18 09:05:00|7098.2|7096.4|7100.5|7097.5|7102|7099.5|7097.8|7095.4|351
1610961000000|2021-01-18 09:10:00|7100.3|7097.3|7103|7101.2|7103.6|7101.3|7099.9|7096.9|326
1610961300000|2021-01-18 09:15:00|7103.1|7101.3|7108|7106.2|7108.7|7106.5|7102.8|7100.3|332
1610961600000|2021-01-18 09:20:00|7108.1|7106.3|7106.6|7104.8|7110.5|7108|7104.8|7102.8|444
1610961900000|2021-01-18 09:25:00|7107.1|7104.1|7109.1|7107.3|7109.9|7107.8|7106.1|7103.9|305
1610962200000|2021-01-18 09:30:00|7109.3|7107.5|7106.1|7104.3|7109.3|7107.5|7105|7103|340
1610962500000|2021-01-18 09:35:00|7106.6|7103.6|7107.1|7105.3|7108.7|7106.9|7105.7|7103.6|347
1610962800000|2021-01-18 09:40:00|7106.9|7105.1|7107.8|7106|7108.5|7106.5|7105.6|7103.4|303
1610963100000|2021-01-18 09:45:00|7107.9|7106.1|7101.4|7099.6|7108|7106.2|7101.3|7099.3|327
1610963400000|2021-01-18 09:50:00|7101.2|7099.4|7098.7|7096.9|7101.8|7099.7|7097.5|7095.7|342
1610963700000|2021-01-18 09:55:00|7098.5|7096.7|7104.3|7102.5|7104.5|7102.5|7098.5|7096.7|283
1610964000000|2021-01-18 10:00:00|7104.2|7102.4|7105.8|7104|7106.4|7104.6|7103.5|7101.5|298
1610964300000|2021-01-18 10:05:00|7106.2|7104.4|7104.1|7102.3|7106.6|7104.8|7102.8|7101|240
1610964600000|2021-01-18 10:10:00|7104.2|7102.4|7106.8|7105|7107.5|7105.7|7102.9|7101|237
1610964900000|2021-01-18 10:15:00|7106.9|7105.1|7108.3|7106.5|7109.1|7107.3|7104.8|7103|275
1610965200000|2021-01-18 10:20:00|7108.2|7106.4|7106.6|7104.8|7109|7106.8|7106|7104.2|259
1610965500000|2021-01-18 10:25:00|7106.7|7104.9|7107.6|7105.8|7109.3|7107.5|7106.4|7104.6|252
1610965800000|2021-01-18 10:30:00|7107.5|7105.7|7104.8|7103|7108|7106|7104|7102.2|278
1610966100000|2021-01-18 10:35:00|7104.9|7103.1|7103.8|7102|7106.1|7104.2|7103.4|7101.1|207
1610966400000|2021-01-18 10:40:00|7103.6|7101.8|7105.7|7103.9|7105.7|7103.9|7103|7100.7|244
1610966700000|2021-01-18 10:45:00|7105.8|7104|7105.3|7103.5|7107.2|7105.4|7104.9|7103.1|181
1610967000000|2021-01-18 10:50:00|7105.4|7103.6|7104.5|7102.7|7105.7|7103.6|7102.7|7100.9|179
1610967300000|2021-01-18 10:55:00|7104.4|7102.6|7104.3|7102.5|7105.3|7103.5|7103|7101.2|167
1610967600000|2021-01-18 11:00:00|7104.4|7102.6|7104.4|7102.6|7105.3|7103.3|7102.9|7101.1|223
1610967900000|2021-01-18 11:05:00|7104.5|7102.7|7106.8|7105|7108|7105.7|7102.5|7100.7|323
1610968200000|2021-01-18 11:10:00|7106.9|7105.1|7110|7108.2|7113.2|7111.4|7106.5|7104.5|318
1610968500000|2021-01-18 11:15:00|7109.7|7107.9|7109.3|7107.5|7110.7|7108.9|7108|7106.2|270
1610968800000|2021-01-18 11:20:00|7109.2|7107.4|7108.2|7106.4|7110.5|7108.7|7108.1|7106|248
1610969100000|2021-01-18 11:25:00|7108.3|7106.5|7109.3|7107.5|7110.2|7108.4|7108.1|7106.3|227
1610969400000|2021-01-18 11:30:00|7109.2|7107.4|7110.5|7108.7|7111.8|7110|7107.4|7105.5|329
1610969700000|2021-01-18 11:35:00|7110.6|7108.8|7112.7|7110.9|7114.1|7112.3|7110|7108.2|264
1610970000000|2021-01-18 11:40:00|7112.8|7111|7112.4|7110.6|7114.2|7112.4|7110.9|7109.1|306
1610970300000|2021-01-18 11:45:00|7112.5|7110.7|7111.8|7110|7112.7|7110.9|7110.8|7109|173
1610970600000|2021-01-18 11:50:00|7111.7|7109.9|7109.5|7107.7|7112.1|7110.3|7109.3|7107.5|186
1610970900000|2021-01-18 11:55:00|7109.4|7107.6|7110.1|7107.1|7110.2|7107.8|7107|7105.2|193
1610971200000|2021-01-18 12:00:00|7110.2|7107.2|7109.9|7108.1|7111.4|7109.6|7108.6|7106.8|238
1610971500000|2021-01-18 12:05:00|7110|7108.2|7109.6|7107.8|7111.4|7109.6|7109.2|7107.1|209
1610971800000|2021-01-18 12:10:00|7109.7|7107.9|7109|7107.2|7112|7109.8|7108.4|7106.6|190
1610972100000|2021-01-18 12:15:00|7109.1|7107.3|7104.6|7102.8|7109.8|7108|7104.6|7102.8|216
1610972400000|2021-01-18 12:20:00|7104.5|7102.7|7105.6|7103.8|7107|7105.2|7104.3|7102.5|234
1610972700000|2021-01-18 12:25:00|7105.7|7103.9|7106.8|7105|7107.3|7105.5|7105.2|7103.4|235
1610973000000|2021-01-18 12:30:00|7106.7|7104.9|7104.3|7102.5|7107.9|7105.7|7103.9|7102.1|203
1610973300000|2021-01-18 12:35:00|7104.4|7102.6|7105|7103.2|7107.1|7105.3|7104.1|7102.3|300
1610973600000|2021-01-18 12:40:00|7105.3|7103.5|7106.4|7104.6|7107.9|7106.1|7105.3|7103|195
1610973900000|2021-01-18 12:45:00|7106.5|7104.7|7105.9|7104.1|7107.1|7105.3|7105.5|7103.7|163
1610974200000|2021-01-18 12:50:00|7106.5|7103.5|7104.8|7103|7106.6|7104.3|7103.5|7101.7|210
1610974500000|2021-01-18 12:55:00|7104.7|7102.9|7103.5|7101.7|7105.4|7103.6|7102.5|7100.7|235
1610974800000|2021-01-18 13:00:00|7103.8|7102|7104.9|7103.1|7105.5|7103.7|7101.9|7100.1|362
1610975100000|2021-01-18 13:05:00|7104.7|7102.9|7104.2|7102.4|7105.4|7103.6|7103|7101.2|262
1610975400000|2021-01-18 13:10:00|7104.1|7102.3|7107.4|7105.6|7107.4|7105.6|7103.8|7102|221
1610975700000|2021-01-18 13:15:00|7107.5|7105.7|7108.3|7106.5|7108.6|7106.8|7106.9|7105.1|272
1610976000000|2021-01-18 13:20:00|7108.4|7106.6|7109.2|7107.4|7110.7|7108.5|7106.8|7105|254
1610976300000|2021-01-18 13:25:00|7109.3|7107.5|7109.2|7107.4|7111|7109.2|7108.5|7106.7|232
1610976600000|2021-01-18 13:30:00|7109.3|7107.5|7111.9|7110.1|7112|7110.2|7109.3|7107.5|314
1610976900000|2021-01-18 13:35:00|7111.8|7110|7111.7|7109.9|7114|7112.2|7111.5|7109.6|338
1610977200000|2021-01-18 13:40:00|7111.6|7109.8|7108.2|7106.4|7111.8|7110|7107.3|7105.5|316
1610977500000|2021-01-18 13:45:00|7108.3|7106.5|7108.9|7107.1|7110.1|7108.3|7107.5|7105.7|273
1610977800000|2021-01-18 13:50:00|7109|7107.2|7111|7109.2|7112.1|7110.3|7108.9|7107.1|259
1610978100000|2021-01-18 13:55:00|7111.2|7109.4|7115.2|7113.4|7116.6|7114.8|7110.9|7109.1|311
1610978400000|2021-01-18 14:00:00|7115.3|7113.5|7114|7112.2|7115.5|7113.7|7109.9|7108.1|397
1610978700000|2021-01-18 14:05:00|7113.9|7112.1|7114.6|7112.8|7115.8|7114|7112.9|7111.1|345
1610979000000|2021-01-18 14:10:00|7114.8|7113|7108.1|7106.3|7115.4|7113.2|7107.9|7106.1|463
1610979300000|2021-01-18 14:15:00|7108.4|7106.6|7106.9|7105.1|7109|7107.2|7105.8|7104|276
1610979600000|2021-01-18 14:20:00|7107.5|7104.5|7110.4|7108.6|7110.4|7108.6|7105.6|7103.4|345
1610979900000|2021-01-18 14:25:00|7110.3|7108.5|7109.3|7107.5|7110.4|7108.6|7108.1|7106.3|315
1610980200000|2021-01-18 14:30:00|7109.5|7107.7|7107.8|7106|7109.9|7107.7|7106.6|7104.6|331
1610980500000|2021-01-18 14:35:00|7107.7|7105.9|7111.9|7110.1|7112.5|7110.4|7107.7|7105.9|364
1610980800000|2021-01-18 14:40:00|7111.8|7110|7108.5|7106.7|7113.6|7111.4|7108.4|7106.6|289
1610981100000|2021-01-18 14:45:00|7109|7107.2|7111.9|7110.1|7112.3|7110.5|7108.7|7106.9|336
1610981400000|2021-01-18 14:50:00|7111.8|7110|7115.3|7113.5|7115.4|7113.6|7111.6|7109.7|354
1610981700000|2021-01-18 14:55:00|7115|7113.2|7116.5|7114.7|7117.5|7115.4|7114.6|7112.8|345
1610982000000|2021-01-18 15:00:00|7117.2|7114.2|7115.7|7113.9|7118|7116.2|7115.4|7113.6|311
1610982300000|2021-01-18 15:05:00|7115.8|7114|7117.5|7115.7|7119|7116.8|7115.4|7113.6|263
1610982600000|2021-01-18 15:10:00|7117.6|7115.8|7116.4|7114.6|7118.5|7116.3|7115.6|7113.3|217
1610982900000|2021-01-18 15:15:00|7116.5|7114.7|7112.6|7110.8|7117.4|7115.6|7112.5|7110.7|245
1610983200000|2021-01-18 15:20:00|7112.7|7110.9|7113.7|7111.9|7113.9|7112.1|7112|7110|209
1610983500000|2021-01-18 15:25:00|7113.8|7112|7111.2|7109.4|7114.5|7112.7|7110.3|7107.9|286
1610983800000|2021-01-18 15:30:00|7111.1|7109.3|7115.7|7113.9|7116.5|7114.7|7111.1|7109|333
1610984100000|2021-01-18 15:35:00|7115.8|7114|7113.9|7112.1|7118|7116.2|7113.5|7111.1|406
1610984400000|2021-01-18 15:40:00|7113.8|7112|7112.6|7110.8|7114.6|7112.5|7111.7|7109.9|308
1610984700000|2021-01-18 15:45:00|7112.5|7110.7|7111.4|7109.6|7112.7|7110.9|7110.7|7108.7|273
1610985000000|2021-01-18 15:50:00|7111.3|7109.5|7113.9|7112.1|7114.1|7112.3|7111.2|7109.4|289
1610985300000|2021-01-18 15:55:00|7113.8|7112|7115.9|7114.1|7116.6|7114.8|7113.8|7112|384
1610985600000|2021-01-18 16:00:00|7116.5|7114.7|7112.9|7111.1|7117.3|7115|7112.1|7110.3|272
1610985900000|2021-01-18 16:05:00|7113|7111.2|7114|7112.2|7114.7|7112.8|7113|7111.1|254
1610986200000|2021-01-18 16:10:00|7114.1|7112.3|7112.5|7110.7|7114.8|7112.4|7111.7|7109.4|205
1610986500000|2021-01-18 16:15:00|7112.7|7110.9|7114.2|7111.2|7114.5|7112.2|7112.6|7110.4|154
1610986800000|2021-01-18 16:20:00|7114.1|7111.1|7113.7|7111.9|7114.5|7112.2|7112.8|7110.3|153
1610987100000|2021-01-18 16:25:00|7113.6|7111.8|7113.5|7111.7|7114.5|7112.1|7112.8|7110.5|164
1610987400000|2021-01-18 16:30:00|7113.6|7111.8|7115.2|7113.4|7116.1|7114|7113.6|7111.2|243
1610987700000|2021-01-18 16:35:00|7115.3|7113.5|7115.9|7114.1|7117.1|7114.9|7114.7|7112.5|188
1610988000000|2021-01-18 16:40:00|7116|7114.2|7115.1|7113.3|7117.3|7114.9|7114.5|7112.1|152
1610988300000|2021-01-18 16:45:00|7115.2|7113.4|7114.1|7112.3|7116.5|7114.1|7114.1|7112|143
1610988600000|2021-01-18 16:50:00|7114.7|7111.7|7111.8|7110|7114.7|7112.1|7111.7|7109.9|108
1610988900000|2021-01-18 16:55:00|7111.9|7110.1|7112.6|7110.8|7112.7|7110.9|7111.4|7109.6|110
1610989200000|2021-01-18 17:00:00|7112.7|7110.9|7113.5|7111.7|7114|7112.2|7112.5|7110.2|126
1610989500000|2021-01-18 17:05:00|7113.4|7111.6|7112.4|7110.6|7113.6|7111.8|7112.2|7110|101
1610989800000|2021-01-18 17:10:00|7112.3|7110.5|7111.6|7109.8|7112.6|7110.6|7111.6|7109.4|64
1610990100000|2021-01-18 17:15:00|7111.7|7109.9|7109.8|7108|7112.1|7110.3|7109.5|7107|77
1610990400000|2021-01-18 17:20:00|7109.7|7107.9|7110|7108.2|7111.3|7109.1|7109.3|7107.4|100
1610990700000|2021-01-18 17:25:00|7109.9|7108.1|7108.4|7105.4|7110.3|7108.2|7108.1|7105.1|121
1610991000000|2021-01-18 17:30:00|7108.5|7105.5|7109.1|7106.1|7109.7|7107.5|7107.6|7105.3|103
1610991300000|2021-01-18 17:35:00|7109|7106|7109.4|7106.4|7109.7|7107.3|7107.5|7105.7|118
1610991600000|2021-01-18 17:40:00|7109.6|7106.6|7107.8|7106|7110.1|7107.8|7107.7|7105.8|113
1610991900000|2021-01-18 17:45:00|7107.7|7105.9|7109.2|7107.4|7109.8|7107.4|7107.5|7105.6|98
1610992200000|2021-01-18 17:50:00|7108.9|7107.1|7108.6|7106.8|7109.9|7107.5|7108.5|7106.1|112
1610992500000|2021-01-18 17:55:00|7108.7|7106.9|7110.5|7107.5|7110.5|7108.2|7108|7106|144
1610992800000|2021-01-18 18:00:00|7110.4|7107.4|7110.1|7107.1|7111|7108|7109.8|7106.8|151
1610993100000|2021-01-18 18:05:00|7109.9|7106.9|7110.3|7107.3|7110.7|7107.7|7109.9|7106.9|101
1610993400000|2021-01-18 18:10:00|7110.4|7107.4|7110.6|7107.6|7111|7108|7109.6|7107.1|145
1610993700000|2021-01-18 18:15:00|7110.8|7107.8|7110.8|7107.8|7110.9|7107.9|7110.3|7107.3|116
1610994000000|2021-01-18 18:20:00|7110.9|7107.9|7110.7|7107.7|7111.2|7108.2|7110.3|7107.3|120
1610994300000|2021-01-18 18:25:00|7110.6|7107.6|7110.6|7107.6|7111|7108|7110.3|7107.3|129
1610994600000|2021-01-18 18:30:00|7110.5|7107.5|7110.7|7107.7|7111|7108|7110.5|7107.5|120
1610994900000|2021-01-18 18:35:00|7110.8|7107.8|7110.8|7107.8|7111|7108|7110.5|7107.5|108
1610995200000|2021-01-18 18:40:00|7110.6|7107.6|7110.7|7107.7|7110.9|7107.9|7110.6|7107.6|108
1610995500000|2021-01-18 18:45:00|7110.8|7107.8|7110.7|7107.7|7111|7108|7110.5|7107.5|73
1610995800000|2021-01-18 18:50:00|7110.8|7107.8|7110.5|7107.5|7111|7108.4|7110.2|7107.5|69
1610996100000|2021-01-18 18:55:00|7110.4|7107.4|7110.6|7107.6|7111.2|7108.2|7110.4|7107.4|139
1610996400000|2021-01-18 19:00:00|7110.7|7107.7|7110.7|7107.7|7111.1|7108.6|7110|7107|76
1610996700000|2021-01-18 19:05:00|7110.3|7108.5|7110.7|7107.7|7111.1|7108.5|7110.2|7107.4|115
1610997000000|2021-01-18 19:10:00|7110.6|7107.6|7110.7|7107.7|7111|7108.7|7110|7107.4|170
1610997300000|2021-01-18 19:15:00|7110.8|7107.8|7110.5|7107.5|7111.1|7108.5|7110.3|7107.5|164
1610997600000|2021-01-18 19:20:00|7110.4|7107.4|7110.9|7107.9|7111.3|7108.5|7110.2|7107.4|87
1610997900000|2021-01-18 19:25:00|7111.1|7108.1|7110.8|7107.8|7111.3|7108.3|7110.6|7107.6|78
1610998200000|2021-01-18 19:30:00|7111|7108|7110.9|7107.9|7111.1|7108.7|7110.3|7107.6|84
1610998500000|2021-01-18 19:35:00|7110.8|7107.8|7110.9|7107.9|7111.1|7108.5|7110.1|7107.6|89
1610998800000|2021-01-18 19:40:00|7111|7108|7110.7|7107.7|7111.2|7108.2|7110.6|7107.6|112
1610999100000|2021-01-18 19:45:00|7110.6|7107.6|7110.6|7107.6|7111.2|7108.2|7110.6|7107.6|83
1610999400000|2021-01-18 19:50:00|7110.7|7107.7|7111|7108|7111.2|7108.2|7110.7|7107.4|88
1610999700000|2021-01-18 19:55:00|7111.4|7108.4|7111.4|7108.4|7111.7|7108.9|7110.6|7107.6|133
1611000000000|2021-01-18 20:00:00|7111.5|7108.5|7110.8|7109|7112.1|7109.4|7110.8|7107.9|147
1611000300000|2021-01-18 20:05:00|7111.8|7108.8|7111.7|7108.7|7112.1|7109.2|7110.8|7108.3|85
1611000600000|2021-01-18 20:10:00|7111.6|7108.6|7115.3|7112.2|7117.1|7113.3|7111.5|7108.5|286
1611000900000|2021-01-18 20:15:00|7115.2|7112.1|7114.2|7111.2|7115.3|7112.3|7114.1|7111.1|142
1611001200000|2021-01-18 20:20:00|7114.6|7111.6|7114.5|7111.5|7114.9|7111.9|7114.1|7111.1|142
1611001500000|2021-01-18 20:25:00|7114.6|7111.6|7115.4|7112.4|7116|7113|7114.5|7111.5|181
1611001800000|2021-01-18 20:30:00|7115.1|7112.1|7115.7|7112.7|7117|7113.1|7115|7112|149
1611002100000|2021-01-18 20:35:00|7115.6|7112.6|7115.6|7112.6|7116|7113|7115.2|7112.2|303
1611002400000|2021-01-18 20:40:00|7115.7|7112.7|7116|7113|7116.7|7113.1|7115|7111.9|318
1611002700000|2021-01-18 20:45:00|7116.1|7113.1|7115.8|7112.8|7116.1|7113.1|7114.7|7111.7|214
1611003000000|2021-01-18 20:50:00|7115.7|7112.7|7115.3|7112.3|7116.7|7113.2|7114.7|7111.7|151
1611003300000|2021-01-18 20:55:00|7115.1|7112.1|7115.8|7111.8|7118.2|7114.8|7114.8|7111.7|274
1611003600000|2021-01-18 21:00:00|7115.7|7111.7|7114.8|7111.8|7117.4|7113.8|7114.5|7111.1|292
1611003900000|2021-01-18 21:05:00|7114.6|7111.6|7114.2|7111.2|7116.1|7112.1|7114.1|7110.7|198
1611004200000|2021-01-18 21:10:00|7114.1|7111.1|7114.1|7111.1|7114.7|7111.7|7113.5|7110.5|149
1611004500000|2021-01-18 21:15:00|7114.2|7111.2|7114.7|7111.7|7115|7112.2|7113.9|7111|95
1611004800000|2021-01-18 21:20:00|7114.6|7111.6|7114.4|7111.4|7115.2|7112.2|7114|7111|100
1611005100000|2021-01-18 21:25:00|7114.3|7111.3|7114.8|7111.8|7115.1|7112.1|7114|7111|119
1611005400000|2021-01-18 21:30:00|7115|7112|7114.5|7111.2|7116.7|7113.7|7114.2|7111|189
1611005700000|2021-01-18 21:35:00|7114.4|7111.3|7115.1|7111.1|7115.1|7111.8|7113.9|7110.5|210
1611006000000|2021-01-18 21:40:00|7114.8|7110.8|7115.1|7111.1|7115.3|7112.1|7114|7110.6|162
1611006300000|2021-01-18 21:45:00|7114.3|7111.3|7115.9|7111.9|7118.2|7116.4|7114.2|7110.6|190
1611006600000|2021-01-18 21:50:00|7115.7|7111.7|7113.7|7109.7|7116.2|7112.2|7110.7|7106.7|248
1611006900000|2021-01-18 21:55:00|7113.2|7109.2|7113.4|7109.4|7114.2|7110.2|7112.1|7108.1|182
1611007200000|2021-01-18 22:00:00|7113.6|7109.6|7112.6|7108.6|7114.4|7110.4|7112.6|7108.6|34
1611007500000|2021-01-18 22:05:00|7112.5|7108.5|7111.6|7107.6|7113.8|7109.8|7111.6|7107.6|100
1611007800000|2021-01-18 22:10:00|7111.7|7107.7|7114.3|7110.3|7114.4|7110.4|7111.7|7107.7|113
1611008100000|2021-01-18 22:15:00|7114.1|7110.1|7112.8|7108.8|7115|7111|7112.3|7108.5|102
1611008400000|2021-01-18 22:20:00|7112.9|7108.9|7112|7108|7115.1|7111.1|7110.1|7106.1|153
1611008700000|2021-01-18 22:25:00|7111.9|7107.9|7114.6|7110.6|7115.2|7111.2|7111.8|7107.8|124
1611009000000|2021-01-18 22:30:00|7115.8|7111.8|7113.5|7109.5|7115.8|7111.8|7112.9|7108.9|149
1611009300000|2021-01-18 22:35:00|7113.6|7109.6|7115.8|7111.8|7116.3|7112.3|7113.3|7109.3|204
1611009600000|2021-01-18 22:40:00|7115.9|7111.9|7115.7|7112.1|7116.4|7112.5|7114.7|7111.6|257
1611009900000|2021-01-18 22:45:00|7115.6|7112.2|7115.7|7112.1|7116|7112.5|7114.9|7111.8|232
1611010200000|2021-01-18 22:50:00|7116|7112|7115.7|7112.7|7116|7112.8|7113.7|7109.9|256
1611010500000|2021-01-18 22:55:00|7115.8|7112.8|7114.6|7110.6|7115.9|7112.8|7112.8|7108.8|210
1611010800000|2021-01-18 23:00:00|7114.9|7110.9|7107.6|7104.6|7115.4|7111.4|7107.5|7104.5|282
1611011100000|2021-01-18 23:05:00|7107.7|7104.7|7110.4|7107.4|7110.8|7107.8|7106.7|7103.7|265
1611011400000|2021-01-18 23:10:00|7110.3|7107.3|7114.7|7111.7|7114.8|7111.8|7110.2|7107.2|177
1611011700000|2021-01-18 23:15:00|7114.6|7111.6|7113|7110|7114.9|7112.5|7112.4|7109.5|188
1611012000000|2021-01-18 23:20:00|7113.1|7110.1|7112.1|7109.1|7113.2|7110.4|7110.7|7108.2|187
1611012300000|2021-01-18 23:25:00|7111.5|7109.7|7113.3|7111.5|7114|7111.7|7111.2|7108.9|134
1611012600000|2021-01-18 23:30:00|7114|7111|7112.2|7110.4|7114.3|7112|7112.1|7109.7|180
1611012900000|2021-01-18 23:35:00|7112.5|7110.7|7114|7111|7114.4|7112|7112|7109.6|200
1611013200000|2021-01-18 23:40:00|7114.1|7111.1|7115.3|7113.5|7115.6|7113.8|7113.7|7110.9|177
1611013500000|2021-01-18 23:45:00|7115.7|7113.9|7115.9|7114.1|7117|7114.9|7115|7112.2|138
1611013800000|2021-01-18 23:50:00|7116.5|7113.5|7114.5|7112.7|7117.3|7115|7114.2|7112.4|156
1611014100000|2021-01-18 23:55:00|7114.4|7112.6|7117.1|7114.1|7117.1|7114.7|7114.4|7112.6|194
1611014400000|2021-01-19 00:00:00|7117|7114|7120.9|7119.1|7122.2|7119.6|7116.1|7114|293
1611014700000|2021-01-19 00:05:00|7121|7119.2|7122.4|7120.6|7123.1|7120.7|7120.8|7118.2|219
1611015000000|2021-01-19 00:10:00|7122.3|7120.5|7120.8|7119|7123.8|7122|7120.7|7118.3|247
1611015300000|2021-01-19 00:15:00|7120.3|7118.5|7123.4|7120.4|7124.3|7121.8|7120.2|7117.5|312
1611015600000|2021-01-19 00:20:00|7123.5|7120.5|7119.7|7117.9|7124.4|7121.9|7119.6|7117.8|264
1611015900000|2021-01-19 00:25:00|7119.8|7118|7118.6|7116.8|7120.2|7118.4|7118.4|7116.6|202
1611016200000|2021-01-19 00:30:00|7118.7|7116.9|7120.5|7118.7|7120.6|7118.8|7118.5|7116.3|171
1611016500000|2021-01-19 00:35:00|7120|7118.2|7126.2|7124.4|7128|7125.6|7119.5|7117.7|295
1611016800000|2021-01-19 00:40:00|7126.3|7124.5|7126.6|7124.8|7130.1|7127.7|7125.7|7123.3|382
1611017100000|2021-01-19 00:45:00|7126.5|7124.7|7129|7127.2|7129.8|7127.7|7126.5|7124.7|252
1611017400000|2021-01-19 00:50:00|7128.9|7127.1|7129.2|7126.2|7129.3|7127.2|7126.2|7124.4|185
1611017700000|2021-01-19 00:55:00|7129.1|7126.1|7129.1|7126.1|7129.4|7127.3|7127.4|7125.3|208
1611018000000|2021-01-19 01:00:00|7129.3|7126.3|7128.4|7126.6|7130.1|7128.3|7128.2|7126.2|221
1611018300000|2021-01-19 01:05:00|7128.6|7126.8|7128.6|7126.8|7128.9|7127.1|7127.1|7125.3|286
1611018600000|2021-01-19 01:10:00|7128.5|7126.7|7130.3|7128.5|7130.4|7128.6|7127.9|7126.1|180
1611018900000|2021-01-19 01:15:00|7130.4|7128.6|7132.5|7130.7|7133.2|7131.4|7129.6|7127.5|270
1611019200000|2021-01-19 01:20:00|7132.4|7130.6|7134.6|7132.8|7134.7|7132.9|7130.9|7129.1|273
1611019500000|2021-01-19 01:25:00|7134.5|7132.7|7136.2|7134.4|7137.5|7135.6|7133.9|7132.1|370
1611019800000|2021-01-19 01:30:00|7136.1|7134.3|7137|7135.2|7138.3|7136.1|7134.9|7133.1|419
1611020100000|2021-01-19 01:35:00|7137.1|7135.3|7136.1|7134.3|7137.9|7136|7135.9|7133.6|392
1611020400000|2021-01-19 01:40:00|7136|7134.2|7136.7|7134.9|7137.2|7135.2|7135|7133.2|308
1611020700000|2021-01-19 01:45:00|7136.6|7134.8|7133.1|7131.3|7136.7|7134.9|7131.9|7130.1|329
1611021000000|2021-01-19 01:50:00|7133.2|7131.4|7135.2|7133.4|7136.1|7134.3|7132.9|7130.5|316
1611021300000|2021-01-19 01:55:00|7135.4|7133.6|7132.2|7130.4|7136.1|7134.1|7131.8|7129.6|286
1611021600000|2021-01-19 02:00:00|7132.5|7130.7|7132.3|7130.5|7134.3|7132.5|7131.2|7129.4|307
1611021900000|2021-01-19 02:05:00|7132.4|7130.6|7132.6|7130.8|7134.4|7132.2|7130.8|7129|334
1611022200000|2021-01-19 02:10:00|7132.5|7130.7|7135.7|7133.9|7135.8|7134|7132.4|7130.3|225
1611022500000|2021-01-19 02:15:00|7135.6|7133.8|7137.9|7134.9|7137.9|7135.7|7134.6|7132.8|238
1611022800000|2021-01-19 02:20:00|7138|7135|7139.1|7137.3|7140.3|7138.5|7136.5|7134.7|292
1611023100000|2021-01-19 02:25:00|7139|7137.2|7138.7|7136.9|7141.8|7140|7138.2|7136.3|309
1611023400000|2021-01-19 02:30:00|7138.8|7137|7139.7|7137.9|7139.7|7137.9|7137.8|7135.9|271
1611023700000|2021-01-19 02:35:00|7139.8|7138|7138.3|7136.5|7140.9|7139.1|7138.3|7136.5|276
1611024000000|2021-01-19 02:40:00|7138.4|7136.6|7139.3|7137.5|7139.8|7138|7137.6|7135.5|234
1611024300000|2021-01-19 02:45:00|7139.4|7137.6|7137.6|7135.8|7139.9|7138.1|7136.4|7134.6|267
1611024600000|2021-01-19 02:50:00|7137.5|7135.7|7138|7136.2|7138.6|7136.8|7135.8|7134|247
1611024900000|2021-01-19 02:55:00|7137.9|7136.1|7137.4|7135.6|7139|7137.2|7136.4|7133.9|251
1611025200000|2021-01-19 03:00:00|7137.5|7135.7|7135.7|7133.9|7137.5|7135.7|7134|7132.2|314
1611025500000|2021-01-19 03:05:00|7135.8|7134|7134.2|7132.4|7137.6|7135.8|7133.5|7131.7|292
1611025800000|2021-01-19 03:10:00|7134.1|7132.3|7136.7|7134.9|7136.7|7134.9|7132.7|7130.9|244
1611026100000|2021-01-19 03:15:00|7136.6|7134.8|7134.8|7133|7138.2|7136.4|7133.8|7131.6|245
1611026400000|2021-01-19 03:20:00|7134.7|7132.9|7135.7|7133.9|7136.7|7134.5|7134.7|7132.9|294
1611026700000|2021-01-19 03:25:00|7135.6|7133.8|7139.9|7138.1|7140.3|7138.2|7135|7133.2|351
1611027000000|2021-01-19 03:30:00|7140|7138.2|7138.9|7137.1|7142.4|7140|7138|7136.2|351
1611027300000|2021-01-19 03:35:00|7138.6|7136.8|7137|7135.2|7138.7|7136.9|7136.5|7134.5|281
1611027600000|2021-01-19 03:40:00|7137.1|7135.3|7136.5|7134.7|7137.6|7135.5|7135.9|7134.1|306
1611027900000|2021-01-19 03:45:00|7136.3|7134.5|7135.5|7133.7|7136.7|7134.9|7134.5|7132.5|231
1611028200000|2021-01-19 03:50:00|7135.6|7133.8|7136.6|7134.8|7138.1|7136.3|7135.5|7133.4|193
1611028500000|2021-01-19 03:55:00|7136.5|7134.7|7135.1|7133.3|7138.6|7136.8|7134.8|7133|240
1611028800000|2021-01-19 04:00:00|7135|7133.2|7133.7|7131.9|7135.7|7133.9|7133.6|7131.7|223
1611029100000|2021-01-19 04:05:00|7133.6|7131.8|7133.5|7131.7|7134.5|7132.7|7133|7131.2|179
1611029400000|2021-01-19 04:10:00|7133.8|7132|7133.7|7131.9|7134.3|7132.2|7131.5|7129.7|185
1611029700000|2021-01-19 04:15:00|7133.6|7131.8|7133.3|7131.5|7134|7132.2|7131.3|7129.5|201
1611030000000|2021-01-19 04:20:00|7133.4|7131.6|7131.1|7129.3|7133.5|7131.7|7131|7129.2|195
1611030300000|2021-01-19 04:25:00|7131.5|7129.7|7131.5|7129.7|7132|7129.9|7129.7|7127.9|182
1611030600000|2021-01-19 04:30:00|7132.1|7129.1|7132.8|7131|7133.4|7131.6|7130.9|7129.1|181
1611030900000|2021-01-19 04:35:00|7132.9|7131.1|7134.5|7132.7|7134.8|7133|7132.8|7131|177
1611031200000|2021-01-19 04:40:00|7134.4|7132.6|7135|7133.2|7135.7|7133.9|7133.9|7132.1|202
1611031500000|2021-01-19 04:45:00|7134.9|7133.1|7134.1|7132.3|7135.4|7133.6|7133.6|7131.8|205
1611031800000|2021-01-19 04:50:00|7134.2|7132.4|7133.8|7132|7134.7|7132.6|7133.7|7131.7|154
1611032100000|2021-01-19 04:55:00|7134|7132.2|7136.7|7133.7|7136.9|7134.7|7133.8|7132|179
1611032400000|2021-01-19 05:00:00|7136.9|7133.9|7137.8|7136|7137.9|7136.1|7135.2|7133.3|222
1611032700000|2021-01-19 05:05:00|7137.9|7136.1|7135.6|7133.8|7137.9|7136.1|7135.4|7133.6|223
1611033000000|2021-01-19 05:10:00|7135.7|7133.9|7136.2|7134.4|7136.8|7135|7134.9|7132.8|203
1611033300000|2021-01-19 05:15:00|7136.3|7134.5|7138.1|7136.3|7138.7|7136.8|7136|7134.2|157
1611033600000|2021-01-19 05:20:00|7138.2|7136.4|7137.9|7136.1|7138.7|7136.6|7136.8|7135|192
1611033900000|2021-01-19 05:25:00|7137.8|7136|7136.6|7134.8|7138.1|7136.3|7136.5|7134.7|162
1611034200000|2021-01-19 05:30:00|7136.5|7134.7|7133.5|7131.7|7136.9|7135.1|7133.2|7131.4|232
1611034500000|2021-01-19 05:35:00|7133.4|7131.6|7132.9|7131.1|7134.3|7132.5|7132.3|7130.5|256
1611034800000|2021-01-19 05:40:00|7132.8|7131|7129.7|7127.9|7133|7131.2|7129.7|7127.9|228
1611035100000|2021-01-19 05:45:00|7129.8|7128|7130.1|7128.3|7131.6|7129.8|7129.1|7127.3|247
1611035400000|2021-01-19 05:50:00|7129.9|7128.1|7133.5|7131.7|7133.6|7131.8|7129.6|7127.8|301
1611035700000|2021-01-19 05:55:00|7133.6|7131.8|7135|7133.2|7135.5|7133.3|7133.4|7131.6|169
1611036000000|2021-01-19 06:00:00|7135.2|7133.4|7133.9|7132.1|7135.4|7133.4|7132.2|7130.4|235
1611036300000|2021-01-19 06:05:00|7133.8|7132|7134.2|7132.4|7135|7133.2|7133.4|7131.4|246
1611036600000|2021-01-19 06:10:00|7134.3|7132.5|7134.8|7133|7135.2|7133.4|7133.8|7131.7|142
1611036900000|2021-01-19 06:15:00|7134.9|7133.1|7134.8|7133|7135.7|7133.5|7134.1|7132.3|163
1611037200000|2021-01-19 06:20:00|7134.9|7133.1|7135.2|7133.4|7136.4|7134.6|7133.5|7131.7|199
1611037500000|2021-01-19 06:25:00|7135.5|7133.7|7136.7|7134.9|7137.5|7135.4|7134.5|7132.7|243
1611037800000|2021-01-19 06:30:00|7136.5|7134.7|7133.9|7132.1|7136.7|7134.9|7133.7|7131.9|224
1611038100000|2021-01-19 06:35:00|7133.7|7131.9|7132|7130.2|7133.9|7132.1|7130.9|7129.1|249
1611038400000|2021-01-19 06:40:00|7132.1|7130.3|7132.3|7130.5|7133.4|7131.6|7131.3|7129.4|227
1611038700000|2021-01-19 06:45:00|7132.2|7130.4|7133.9|7132.1|7134.9|7133.1|7132|7130.2|237
1611039000000|2021-01-19 06:50:00|7133.7|7131.9|7133.5|7131.7|7134.2|7132.1|7131.9|7130.1|234
1611039300000|2021-01-19 06:55:00|7133.4|7131.6|7135.4|7132.4|7135.5|7133.1|7133.4|7131.6|149
1611039600000|2021-01-19 07:00:00|7135.5|7132.5|7132|7130.2|7135.5|7133.1|7131.2|7129.4|281
1611039900000|2021-01-19 07:05:00|7131.9|7130.1|7132.1|7130.3|7133.7|7131.5|7130.9|7129.1|210
1611040200000|2021-01-19 07:10:00|7132|7130.2|7131.1|7129.3|7132.5|7130.7|7129.9|7128.1|242
1611040500000|2021-01-19 07:15:00|7131|7129.2|7129.2|7127.4|7131.1|7129.3|7129.1|7127.3|236
1611040800000|2021-01-19 07:20:00|7129.1|7127.3|7125.5|7123.7|7129.6|7127.8|7125.5|7123.7|327
1611041100000|2021-01-19 07:25:00|7125.6|7123.8|7127.9|7126.1|7129.4|7127.6|7124.8|7123|286
1611041400000|2021-01-19 07:30:00|7127.8|7126|7128|7126.2|7128.3|7126.5|7126.7|7124.9|239
1611041700000|2021-01-19 07:35:00|7127.9|7126.1|7132.5|7130.7|7133.1|7131.3|7127.6|7125.8|295
1611042000000|2021-01-19 07:40:00|7132.4|7130.6|7134.5|7132.7|7136.8|7135|7131.6|7129.4|308
1611042300000|2021-01-19 07:45:00|7134.7|7132.9|7135.8|7134|7138.1|7136.3|7134.3|7132.5|352
1611042600000|2021-01-19 07:50:00|7135.6|7133.8|7134.1|7132.3|7138.4|7136.6|7133.9|7132.1|284
1611042900000|2021-01-19 07:55:00|7134.2|7132.4|7133.5|7131.7|7134.4|7132.6|7132.2|7130.4|310
1611043200000|2021-01-19 08:00:00|7133.8|7132|7137.1|7135.3|7139.4|7137.6|7133|7130.9|427
1611043500000|2021-01-19 08:05:00|7137.5|7135.7|7134.8|7133|7139.1|7137.3|7134|7132|474
1611043800000|2021-01-19 08:10:00|7134.9|7133.1|7130.5|7128.7|7135.9|7134.1|7129.9|7128.1|413
1611044100000|2021-01-19 08:15:00|7130.6|7128.8|7131.7|7129.9|7133.1|7131.3|7130.6|7128.8|330
1611044400000|2021-01-19 08:20:00|7131.8|7130|7132.9|7131.1|7133.9|7132.1|7129.4|7127.3|304
1611044700000|2021-01-19 08:25:00|7132.8|7131|7134.1|7132.3|7135|7133.2|7130.9|7129.1|261
1611045000000|2021-01-19 08:30:00|7134.2|7132.4|7133.4|7131.6|7134.5|7132.7|7131.6|7129.8|251
1611045300000|2021-01-19 08:35:00|7133.5|7131.7|7127.8|7126|7133.6|7131.8|7127.5|7125|320
1611045600000|2021-01-19 08:40:00|7128.5|7126.7|7131.8|7130|7132.1|7130.3|7128.1|7125.7|280
1611045900000|2021-01-19 08:45:00|7131.7|7129.9|7129.1|7127.3|7131.8|7130|7128.7|7126.7|217
1611046200000|2021-01-19 08:50:00|7129|7127.2|7129|7127.2|7129.3|7127.3|7127.5|7125.6|246
1611046500000|2021-01-19 08:55:00|7128.9|7127.1|7121.5|7119.7|7129|7127.2|7121.4|7119.6|293
1611046800000|2021-01-19 09:00:00|7121.6|7119.8|7121.2|7119.4|7122.8|7120.4|7117.6|7115.8|337
1611047100000|2021-01-19 09:05:00|7121.1|7119.3|7119|7117.2|7121.4|7119.6|7119|7117.2|202
1611047400000|2021-01-19 09:10:00|7119.1|7117.3|7118.1|7116.3|7120.3|7118.5|7117.7|7115.3|261
1611047700000|2021-01-19 09:15:00|7118|7116.2|7118.7|7116.9|7118.9|7117.1|7116.6|7114.4|264
1611048000000|2021-01-19 09:20:00|7119.1|7116.1|7119.7|7117.9|7120.4|7118.6|7117.7|7115.3|227
1611048300000|2021-01-19 09:25:00|7119.8|7118|7119.6|7117.8|7120.8|7119|7118.8|7116.3|238
1611048600000|2021-01-19 09:30:00|7119.7|7117.9|7117.8|7116|7121.2|7119.4|7117.5|7115.7|225
1611048900000|2021-01-19 09:35:00|7117.9|7116.1|7118.6|7115.6|7118.7|7116.3|7115.4|7113.5|280
1611049200000|2021-01-19 09:40:00|7118.5|7115.5|7119.2|7117.4|7122.2|7120.4|7117.3|7115.1|329
1611049500000|2021-01-19 09:45:00|7119.1|7117.3|7123|7121.2|7123.3|7121.5|7119.1|7117.3|288
1611049800000|2021-01-19 09:50:00|7123.1|7121.3|7120.8|7119|7124.3|7122.5|7119.9|7117.5|317
1611050100000|2021-01-19 09:55:00|7120.9|7119.1|7121.9|7118.9|7122.1|7119.8|7119.7|7117.9|239
1611050400000|2021-01-19 10:00:00|7122|7119|7123.3|7121.5|7124.6|7122.8|7121.8|7119|323
1611050700000|2021-01-19 10:05:00|7123.2|7121.4|7122.9|7121.1|7128.1|7126.3|7122.6|7120.8|440
1611051000000|2021-01-19 10:10:00|7122.8|7121|7122.1|7120.3|7124.4|7122.6|7122.1|7120.3|281
1611051300000|2021-01-19 10:15:00|7122.2|7120.4|7120.3|7118.5|7122.9|7121.1|7119.4|7117.6|367
1611051600000|2021-01-19 10:20:00|7120.4|7118.6|7122.3|7120.5|7125.1|7123.3|7119.6|7117.8|311
1611051900000|2021-01-19 10:25:00|7122.2|7120.4|7120.8|7119|7122.2|7120.4|7119.1|7117.3|352
1611052200000|2021-01-19 10:30:00|7120.7|7118.9|7118.9|7117.1|7121.4|7119.6|7117.4|7115.6|298
1611052500000|2021-01-19 10:35:00|7118.8|7117|7121.2|7119.4|7121.7|7119.9|7117.6|7115.8|267
1611052800000|2021-01-19 10:40:00|7121.1|7119.3|7123.6|7121.8|7124|7122.2|7119.6|7117.8|276
1611053100000|2021-01-19 10:45:00|7123.7|7121.9|7119.8|7118|7124.7|7122.9|7119.7|7117.7|280
1611053400000|2021-01-19 10:50:00|7119.9|7118.1|7118.9|7117.1|7122.7|7120.6|7118.6|7116.8|247
1611053700000|2021-01-19 10:55:00|7118.7|7116.9|7119.6|7117.8|7120|7118.2|7116.9|7115.1|259
1611054000000|2021-01-19 11:00:00|7119.5|7117.7|7120.8|7119|7122.7|7120.9|7119.3|7117.5|279
1611054300000|2021-01-19 11:05:00|7120.6|7118.8|7121.3|7119.5|7122|7119.8|7119|7117.2|207
1611054600000|2021-01-19 11:10:00|7121.2|7119.4|7126.6|7124.8|7126.7|7124.9|7120.7|7118.9|278
1611054900000|2021-01-19 11:15:00|7126.5|7124.7|7128.7|7126.9|7129.4|7127.6|7126.4|7124.6|348
1611055200000|2021-01-19 11:20:00|7128.8|7127|7125.9|7124.1|7129.3|7127.5|7125.7|7123.9|256
1611055500000|2021-01-19 11:25:00|7126.2|7124.4|7127.8|7126|7128.3|7126.2|7126.2|7124.4|227
1611055800000|2021-01-19 11:30:00|7127.9|7126.1|7127.5|7125.7|7128.9|7127|7125.7|7123.9|204
1611056100000|2021-01-19 11:35:00|7127.4|7125.6|7126.7|7124.9|7128.5|7126.7|7125.6|7123.8|232
1611056400000|2021-01-19 11:40:00|7126.8|7125|7126.8|7125|7127.1|7125.3|7124.5|7122.7|184
1611056700000|2021-01-19 11:45:00|7126.9|7125.1|7126.9|7125.1|7127.4|7125.6|7125.5|7123.7|216
1611057000000|2021-01-19 11:50:00|7127|7125.2|7126.4|7124.6|7127.9|7125.8|7125.9|7124.1|205
1611057300000|2021-01-19 11:55:00|7126.5|7124.7|7125.9|7124.1|7127.7|7125.9|7125.4|7123.6|209
1611057600000|2021-01-19 12:00:00|7125.8|7124|7120.6|7118.8|7126.1|7124.3|7120|7118.2|305
1611057900000|2021-01-19 12:05:00|7120.7|7118.9|7122.1|7120.3|7122.3|7120.5|7120.2|7118.4|243
1611058200000|2021-01-19 12:10:00|7122|7120.2|7125.3|7123.5|7125.9|7124.1|7122|7120|236
1611058500000|2021-01-19 12:15:00|7125.4|7123.6|7127.9|7126.1|7128.2|7126.1|7125.2|7123.4|251
1611058800000|2021-01-19 12:20:00|7127.8|7126|7129.7|7127.9|7130.6|7128.8|7127.7|7125.9|264
1611059100000|2021-01-19 12:25:00|7129.6|7127.8|7127.3|7125.5|7130.2|7128.4|7127|7125.2|256
1611059400000|2021-01-19 12:30:00|7127.1|7125.3|7123.9|7122.1|7127.2|7125.4|7123.4|7121.6|245
1611059700000|2021-01-19 12:35:00|7123.8|7122|7127.3|7125.5|7127.5|7125.7|7123.6|7121.8|230
1611060000000|2021-01-19 12:40:00|7127.4|7125.6|7126.7|7124.9|7127.9|7126.1|7125.5|7123.7|225
1611060300000|2021-01-19 12:45:00|7126.8|7125|7124.8|7123|7126.9|7125.1|7123.5|7121.7|255
1611060600000|2021-01-19 12:50:00|7124.9|7123.1|7124.5|7122.7|7125.3|7123.5|7123.3|7121.5|218
1611060900000|2021-01-19 12:55:00|7124.6|7122.8|7126.3|7124.5|7128.5|7126.7|7124|7122.2|284
1611061200000|2021-01-19 13:00:00|7126.4|7124.6|7127.4|7125.6|7128.3|7126|7124.3|7122.5|355
1611061500000|2021-01-19 13:05:00|7127.3|7125.5|7126.8|7125|7128.9|7127.1|7123.9|7122.1|351
1611061800000|2021-01-19 13:10:00|7126.9|7125.1|7129.1|7127.3|7129.8|7128|7125.6|7123.8|360
1611062100000|2021-01-19 13:15:00|7129.2|7127.4|7128.6|7126.8|7129.6|7127.8|7126.7|7124.9|325
1611062400000|2021-01-19 13:20:00|7128.2|7126.4|7129.4|7127.6|7129.6|7127.8|7124.5|7122.7|336
1611062700000|2021-01-19 13:25:00|7129.3|7127.5|7124.4|7122.6|7129.8|7128|7123.8|7122|250
1611063000000|2021-01-19 13:30:00|7124.5|7122.7|7128.1|7126.3|7128.2|7126.4|7124|7122.2|381
1611063300000|2021-01-19 13:35:00|7128.2|7126.4|7126.9|7125.1|7130.2|7128.4|7126.7|7124.9|401
1611063600000|2021-01-19 13:40:00|7127|7125.2|7128.9|7127.1|7129.8|7128|7126.1|7124.3|299
1611063900000|2021-01-19 13:45:00|7128.8|7127|7130.1|7128.3|7130.4|7128.6|7127.6|7125.8|293
1611064200000|2021-01-19 13:50:00|7130.2|7128.4|7130.7|7128.9|7133.1|7131.3|7128.4|7126.6|385
1611064500000|2021-01-19 13:55:00|7130.8|7129|7128.9|7127.1|7131.6|7129.8|7127.9|7126.1|417
1611064800000|2021-01-19 14:00:00|7128.6|7126.8|7127|7125.2|7129.5|7127.7|7126.1|7124.3|350
1611065100000|2021-01-19 14:05:00|7126.9|7125.1|7131.9|7130.1|7132|7130.2|7126.6|7124.8|392
1611065400000|2021-01-19 14:10:00|7132|7130.2|7134.4|7132.6|7134.5|7132.7|7129.2|7127.4|374
1611065700000|2021-01-19 14:15:00|7134.5|7132.7|7131.5|7129.7|7135.7|7133.9|7131|7129.2|417
1611066000000|2021-01-19 14:20:00|7131.4|7129.6|7129.9|7128.1|7134|7132.2|7129.7|7127.9|376
1611066300000|2021-01-19 14:25:00|7130|7128.2|7128.5|7126.7|7131.8|7130|7128|7126.2|409
1611066600000|2021-01-19 14:30:00|7128.6|7126.8|7125.7|7123.9|7129.1|7127.3|7122|7120.2|576
1611066900000|2021-01-19 14:35:00|7125.6|7123.8|7121.3|7119.5|7126.2|7124.4|7121|7119.2|565
1611067200000|2021-01-19 14:40:00|7121.5|7119.7|7116.9|7115.1|7121.9|7120.1|7116.8|7115|453
1611067500000|2021-01-19 14:45:00|7116.8|7115|7111.4|7109.6|7117.5|7115.7|7111.4|7109.6|437
1611067800000|2021-01-19 14:50:00|7111.5|7109.7|7105.4|7103.6|7111.6|7109.8|7104.9|7103.1|491
1611068100000|2021-01-19 14:55:00|7105.5|7103.7|7107.3|7105.5|7107.9|7106.1|7103.6|7101.8|462
1611068400000|2021-01-19 15:00:00|7106.9|7105.1|7110.1|7108.3|7110.4|7108.6|7106.7|7104.9|566
1611068700000|2021-01-19 15:05:00|7109.9|7108.1|7111.3|7109.5|7113.2|7111.4|7109.2|7107.4|630
1611069000000|2021-01-19 15:10:00|7111.2|7109.4|7108|7106.2|7111.8|7110|7107.5|7105.7|501
1611069300000|2021-01-19 15:15:00|7108.3|7106.5|7108.8|7107|7110.6|7108.8|7105.7|7103.9|572
1611069600000|2021-01-19 15:20:00|7108.9|7107.1|7108.1|7106.3|7109.2|7107.4|7105.9|7104.1|490
1611069900000|2021-01-19 15:25:00|7108|7106.2|7109.2|7107.4|7110.6|7108.8|7107.2|7105.4|469
1611070200000|2021-01-19 15:30:00|7109.6|7107.8|7114.5|7112.7|7115.2|7113.4|7108.5|7106.7|521
1611070500000|2021-01-19 15:35:00|7114.6|7112.8|7114|7112.2|7116.3|7114.5|7112.1|7109.9|436
1611070800000|2021-01-19 15:40:00|7113.9|7112.1|7115.3|7113.5|7117.1|7115.3|7112.7|7110.9|539
1611071100000|2021-01-19 15:45:00|7115.4|7113.6|7114.7|7112.9|7116.9|7115.1|7111.3|7109.5|540
1611071400000|2021-01-19 15:50:00|7114.8|7113|7114.5|7112.7|7117.6|7115.8|7113.7|7111.9|420
1611071700000|2021-01-19 15:55:00|7114.4|7112.6|7115.4|7113.6|7115.5|7113.7|7111.3|7109.5|615
1611072000000|2021-01-19 16:00:00|7115.5|7113.7|7111.7|7109.9|7116.4|7114.6|7111.3|7109.5|497
1611072300000|2021-01-19 16:05:00|7111.6|7109.8|7116.9|7115.1|7117.1|7115.3|7111.6|7109.8|400
1611072600000|2021-01-19 16:10:00|7117|7115.2|7114.7|7112.9|7118.4|7116.6|7114.7|7112.9|405
1611072900000|2021-01-19 16:15:00|7114.5|7112.7|7110.7|7108.9|7114.9|7113.1|7110.1|7108.3|350
1611073200000|2021-01-19 16:20:00|7110.8|7109|7109.9|7108.1|7112.5|7110.7|7108.5|7106.7|382
1611073500000|2021-01-19 16:25:00|7109.8|7108|7108.7|7106.9|7111|7109.2|7108.3|7106.5|310
1611073800000|2021-01-19 16:30:00|7108.8|7107|7110.8|7109|7111|7109.2|7108.8|7107|478
1611074100000|2021-01-19 16:35:00|7110.7|7108.9|7112.8|7111|7113.4|7111.6|7109.7|7107.9|391
1611074400000|2021-01-19 16:40:00|7112.7|7110.9|7114.7|7112.9|7114.9|7113.1|7111.3|7109.5|336
1611074700000|2021-01-19 16:45:00|7114.6|7112.8|7118|7116.2|7118.1|7116.3|7114.3|7112.5|297
1611075000000|2021-01-19 16:50:00|7117.9|7116.1|7117.7|7115.9|7119.5|7117.7|7117.6|7115.8|277
1611075300000|2021-01-19 16:55:00|7118.1|7116.3|7115.6|7113.8|7118.9|7117.1|7115.5|7113.7|281
1611075600000|2021-01-19 17:00:00|7115.5|7113.7|7113.9|7112.1|7115.6|7113.8|7113.5|7111.7|326
1611075900000|2021-01-19 17:05:00|7114|7112.2|7112.8|7111|7115|7113.2|7111.6|7109.8|272
1611076200000|2021-01-19 17:10:00|7112.9|7111.1|7111.6|7109.8|7113.4|7111.6|7110.5|7108.7|297
1611076500000|2021-01-19 17:15:00|7111.7|7109.9|7112.9|7111.1|7113.8|7112|7110.8|7109|290
1611076800000|2021-01-19 17:20:00|7113|7111.2|7112.5|7110.7|7113.2|7111.4|7111.3|7109.4|290
1611077100000|2021-01-19 17:25:00|7112.4|7110.6|7112.8|7111|7113.4|7111.1|7110.5|7108.7|252
1611077400000|2021-01-19 17:30:00|7112.9|7111.1|7114.6|7112.8|7114.6|7112.8|7112.7|7110.9|299
1611077700000|2021-01-19 17:35:00|7114.5|7112.7|7113.8|7112|7116.5|7114.7|7113.6|7111.8|304
1611078000000|2021-01-19 17:40:00|7114.1|7112.3|7117.7|7115.9|7117.9|7116.1|7113.6|7111.8|284
1611078300000|2021-01-19 17:45:00|7117.8|7116|7118.3|7116.5|7119.6|7117.8|7116.7|7114.9|256
1611078600000|2021-01-19 17:50:00|7118.2|7116.4|7114.8|7113|7118.3|7116.5|7114.6|7112.7|201
1611078900000|2021-01-19 17:55:00|7114.6|7112.8|7116.9|7113.9|7117.2|7115.1|7113.7|7111.9|215
1611079200000|2021-01-19 18:00:00|7117|7114|7115.9|7114.1|7118.1|7115.9|7115.7|7113.7|173
1611079500000|2021-01-19 18:05:00|7116|7114.2|7112.9|7111.1|7116|7114.2|7112.7|7110.5|177
1611079800000|2021-01-19 18:10:00|7112.8|7111|7111.4|7108.4|7113.6|7111.5|7110.7|7108.3|115
1611080100000|2021-01-19 18:15:00|7111.3|7108.3|7109.4|7107.6|7111.6|7109.5|7109.4|7107.6|191
1611080400000|2021-01-19 18:20:00|7109.5|7107.7|7109.3|7107.5|7110.3|7108.3|7108.4|7106.6|179
1611080700000|2021-01-19 18:25:00|7109.4|7107.6|7110.3|7107.3|7110.3|7108.4|7107.8|7106|196
1611081000000|2021-01-19 18:30:00|7109.4|7107.6|7109|7107.2|7109.9|7108.1|7108.8|7107|108
1611081300000|2021-01-19 18:35:00|7109.1|7107.3|7110.4|7108.6|7112.6|7110.8|7108.9|7107.1|155
1611081600000|2021-01-19 18:40:00|7110|7108.2|7108.9|7107.1|7111.4|7109|7108.9|7107.1|151
1611081900000|2021-01-19 18:45:00|7108.8|7107|7110.1|7108.3|7111.4|7109.3|7108.6|7106.8|141
1611082200000|2021-01-19 18:50:00|7110.2|7108.4|7109.6|7107.8|7110.9|7108.8|7108.5|7106.7|166
1611082500000|2021-01-19 18:55:00|7109.5|7107.7|7109.3|7107.5|7109.6|7107.8|7108.7|7106.9|108
1611082800000|2021-01-19 19:00:00|7109.2|7107.4|7108.8|7107|7109.2|7107.4|7107.4|7105.6|93
1611083100000|2021-01-19 19:05:00|7108.9|7107.1|7110.8|7109|7111.4|7109.2|7108.9|7107.1|176
1611083400000|2021-01-19 19:10:00|7110.9|7109.1|7111.2|7109.4|7111.9|7109.9|7109.9|7108.1|150
1611083700000|2021-01-19 19:15:00|7111.1|7109.3|7111.2|7109.4|7112|7109.8|7109.9|7108.1|158
1611084000000|2021-01-19 19:20:00|7111|7109.2|7111.9|7110.1|7111.9|7110.1|7110.8|7109|149
1611084300000|2021-01-19 19:25:00|7111.8|7110|7110.2|7108.4|7112|7110.2|7108.9|7107.1|196
1611084600000|2021-01-19 19:30:00|7110.8|7109|7109.2|7107.4|7111.6|7109.4|7107.3|7105.5|150
1611084900000|2021-01-19 19:35:00|7109.1|7107.3|7112.6|7110.8|7113.4|7110.9|7109.1|7107.3|125
1611085200000|2021-01-19 19:40:00|7112.7|7110.9|7112.9|7111.1|7113.6|7111.8|7112.2|7110.4|165
1611085500000|2021-01-19 19:45:00|7113|7111.2|7114.9|7113.1|7115|7113.2|7112.1|7110.3|156
1611085800000|2021-01-19 19:50:00|7115|7113.2|7115.7|7113.9|7116|7114.2|7114.6|7112.8|165
1611086100000|2021-01-19 19:55:00|7115.8|7114|7114.6|7112.8|7117.8|7116|7114|7112.2|250
1611086400000|2021-01-19 20:00:00|7114.8|7113|7113.7|7111.9|7116.5|7114.2|7113.5|7111.7|243
1611086700000|2021-01-19 20:05:00|7113.5|7111.7|7113.7|7110.7|7113.9|7112|7111.8|7109.5|235
1611087000000|2021-01-19 20:10:00|7113.6|7110.6|7112.8|7111|7114|7111.6|7111.5|7109.3|136
1611087300000|2021-01-19 20:15:00|7112.9|7111.1|7113.5|7111.7|7113.6|7111.8|7111.4|7109.6|172
1611087600000|2021-01-19 20:20:00|7113|7111.2|7112.8|7111|7114.1|7111.8|7112.1|7110.3|190
1611087900000|2021-01-19 20:25:00|7113|7111.2|7113.7|7110.7|7114.4|7112.3|7113|7110.6|118
1611088200000|2021-01-19 20:30:00|7113.6|7110.6|7114.1|7112.3|7114.7|7112.4|7112.2|7110.3|156
1611088500000|2021-01-19 20:35:00|7114|7112.2|7114.8|7113|7114.9|7113.1|7113.2|7111.4|168
1611088800000|2021-01-19 20:40:00|7115.2|7112.2|7114.9|7113.1|7115.4|7113.6|7113.4|7111.1|131
1611089100000|2021-01-19 20:45:00|7115|7113.2|7115|7113.2|7115.7|7113.5|7114.2|7112.4|137
1611089400000|2021-01-19 20:50:00|7115.2|7113.4|7116.7|7114.9|7116.9|7115.1|7114.3|7112.4|188
1611089700000|2021-01-19 20:55:00|7116.3|7114.5|7116.7|7113.7|7117.1|7115.3|7115.2|7113.3|210
1611090000000|2021-01-19 21:00:00|7116.6|7113.6|7115.2|7113.4|7116.6|7114|7114.9|7112.3|133
1611090300000|2021-01-19 21:05:00|7115.1|7113.3|7116.1|7114.3|7116.2|7114.4|7114.9|7113.1|80
1611090600000|2021-01-19 21:10:00|7116|7114.2|7116.2|7114.4|7116.6|7114.5|7115.8|7113.6|87
1611090900000|2021-01-19 21:15:00|7116.1|7114.3|7116.5|7114.7|7117|7115.2|7116|7114.2|82
1611091200000|2021-01-19 21:20:00|7116.6|7114.8|7117.2|7115.4|7117.3|7115.4|7116.2|7113.9|68
1611091500000|2021-01-19 21:25:00|7117.1|7115.3|7117.7|7115.9|7118.3|7116.1|7116.4|7114.6|89
1611091800000|2021-01-19 21:30:00|7117.6|7115.8|7118.1|7116.3|7118.6|7116.3|7117|7115.1|74
1611092100000|2021-01-19 21:35:00|7118|7116.2|7119.3|7116.3|7119.4|7117|7117.5|7115.1|84
1611092400000|2021-01-19 21:40:00|7119.2|7116.2|7118.6|7115.6|7119.7|7116.7|7117.6|7115.6|84
1611092700000|2021-01-19 21:45:00|7118|7116.2|7118|7115|7118.8|7116.4|7117|7114.6|111
1611093000000|2021-01-19 21:50:00|7117.9|7114.9|7119|7116|7119.8|7116.8|7117.9|7114.9|137
1611093300000|2021-01-19 21:55:00|7119.4|7116.4|7122.1|7118.1|7124.3|7120.3|7118.4|7115.4|147
1611093600000|2021-01-19 22:00:00|7124.1|7120.9|7120.5|7117.1|7124.1|7120.9|7119.2|7115.5|71
1611093900000|2021-01-19 22:05:00|7119|7116|7119.6|7115.6|7122.2|7118.2|7119|7115.5|166
1611094200000|2021-01-19 22:10:00|7120.6|7116.6|7119.6|7115.6|7120.8|7116.8|7119.4|7115.4|130
1611094500000|2021-01-19 22:15:00|7120.3|7116.8|7120.4|7116.5|7120.8|7117|7119.6|7115.6|107
1611094800000|2021-01-19 22:20:00|7121|7117|7120.1|7116.6|7121.3|7117.3|7119.3|7116.1|52
1611095100000|2021-01-19 22:25:00|7119.5|7116.5|7120.4|7116.4|7121.1|7117.1|7119|7115.9|102
1611095400000|2021-01-19 22:30:00|7119.8|7116.3|7120|7116.4|7120.4|7116.5|7119|7115.9|184
1611095700000|2021-01-19 22:35:00|7119.8|7116.3|7120.1|7116.4|7120.1|7116.6|7118.9|7115.9|198
1611096000000|2021-01-19 22:40:00|7120|7116.3|7119.7|7116.3|7120.6|7116.6|7119.3|7116.1|219
1611096300000|2021-01-19 22:45:00|7119.9|7116.4|7120.1|7116.4|7120.6|7116.6|7119.4|7116.2|244
1611096600000|2021-01-19 22:50:00|7120|7116.3|7120|7116.6|7120.7|7116.7|7119.5|7116.1|214
1611096900000|2021-01-19 22:55:00|7119.9|7116.5|7121.1|7117.1|7121.5|7117.5|7119.1|7116.1|176
1611097200000|2021-01-19 23:00:00|7120.8|7116.8|7119.8|7116.8|7121.2|7118.1|7117|7114|269
1611097500000|2021-01-19 23:05:00|7119.7|7116.7|7123.8|7120.8|7124.2|7121.2|7119.7|7116.7|205
1611097800000|2021-01-19 23:10:00|7124.1|7121.1|7127.4|7124.4|7127.7|7125.3|7123.7|7120.7|235
1611098100000|2021-01-19 23:15:00|7127.5|7124.5|7128.3|7125.3|7128.4|7126|7125.8|7123.4|282
1611098400000|2021-01-19 23:20:00|7127.7|7125.9|7130.9|7129.1|7131.3|7129.5|7127.1|7124.6|305
1611098700000|2021-01-19 23:25:00|7130.8|7129|7131.3|7128.3|7133.5|7131.3|7130.3|7128.3|269
1611099000000|2021-01-19 23:30:00|7130.8|7129|7126.9|7125.1|7131.4|7129|7125.8|7124|236
1611099300000|2021-01-19 23:35:00|7126.8|7125|7130.5|7127.5|7130.5|7128.4|7125.7|7123.7|243
1611099600000|2021-01-19 23:40:00|7130.6|7127.6|7128.4|7126.6|7130.9|7128.8|7127.2|7125.4|167
1611099900000|2021-01-19 23:45:00|7128.5|7126.7|7127.7|7125.9|7129.3|7127.5|7127.6|7125.7|162
1611100200000|2021-01-19 23:50:00|7127.6|7125.8|7130.4|7128.6|7130.5|7128.7|7127.6|7125.8|204
1611100500000|2021-01-19 23:55:00|7130.5|7128.7|7130.6|7128.8|7130.8|7128.9|7127.6|7125.2|171
1611100800000|2021-01-20 00:00:00|7130.4|7128.6|7123.6|7121.8|7130.7|7128.9|7122|7119|397
1611101100000|2021-01-20 00:05:00|7123.5|7121.7|7122.6|7120.8|7125.3|7123.5|7121.9|7119.9|363
1611101400000|2021-01-20 00:10:00|7122.7|7120.9|7127.3|7124.3|7127.8|7125.5|7122.7|7120.9|332
1611101700000|2021-01-20 00:15:00|7127.2|7124.2|7127.6|7125.8|7128.3|7126.3|7125.7|7123.4|303
1611102000000|2021-01-20 00:20:00|7127.5|7125.7|7126.6|7124.8|7128.4|7126.1|7126.2|7124.4|172
1611102300000|2021-01-20 00:25:00|7126.7|7124.9|7130.1|7128.3|7130.3|7128.5|7125.7|7123.9|216
1611102600000|2021-01-20 00:30:00|7130.2|7128.4|7131.8|7130|7132.5|7130.7|7128.2|7125.7|290
1611102900000|2021-01-20 00:35:00|7131.7|7129.9|7130.9|7129.1|7131.7|7129.9|7129.7|7127.6|191
1611103200000|2021-01-20 00:40:00|7131|7129.2|7130.4|7128.6|7131.6|7129.3|7129|7126.6|185
1611103500000|2021-01-20 00:45:00|7130.1|7128.3|7128.5|7126.7|7130.4|7128.6|7127.3|7125.5|263
1611103800000|2021-01-20 00:50:00|7129.1|7126.1|7124.3|7121.3|7129.3|7127.1|7121.6|7119.8|327
1611104100000|2021-01-20 00:55:00|7124.2|7121.2|7122.6|7120.8|7125.3|7123.5|7121.2|7119.1|244
1611104400000|2021-01-20 01:00:00|7122.7|7120.9|7128.9|7127.1|7129.1|7127.3|7122.7|7120.9|215
1611104700000|2021-01-20 01:05:00|7128.8|7127|7120.8|7117.8|7128.9|7127.1|7120.2|7117.8|254
1611105000000|2021-01-20 01:10:00|7120.1|7117.1|7117.9|7116.1|7121|7118.9|7117.5|7115|241
1611105300000|2021-01-20 01:15:00|7117.8|7116|7120.6|7117.6|7121.6|7119.5|7117.1|7115|280
1611105600000|2021-01-20 01:20:00|7120.5|7117.5|7120.6|7118.8|7121.7|7119.2|7118.5|7116.1|226
1611105900000|2021-01-20 01:25:00|7120.5|7118.7|7119.1|7116.1|7122.3|7120.4|7118.3|7116|207
1611106200000|2021-01-20 01:30:00|7119.4|7116.4|7123.5|7121.7|7124.5|7122.7|7119|7116.4|270
1611106500000|2021-01-20 01:35:00|7123.4|7121.6|7124.2|7122.4|7125.9|7123.9|7123.1|7120.9|271
1611106800000|2021-01-20 01:40:00|7124.3|7122.5|7123.7|7121.9|7124.6|7122.5|7122.4|7120.6|224
1611107100000|2021-01-20 01:45:00|7123.8|7122|7125.2|7123.4|7126.4|7124.4|7123.2|7121.4|248
1611107400000|2021-01-20 01:50:00|7125.3|7123.5|7123.4|7121.6|7126.2|7123.8|7122.5|7120.7|237
1611107700000|2021-01-20 01:55:00|7123.5|7121.7|7122.2|7120.4|7124|7122.2|7121.3|7119.5|184
1611108000000|2021-01-20 02:00:00|7122.3|7120.5|7124.1|7122.3|7124.4|7122.6|7121.6|7119.8|166
1611108300000|2021-01-20 02:05:00|7124|7122.2|7126.3|7124.5|7126.5|7124.7|7123.1|7121.3|159
1611108600000|2021-01-20 02:10:00|7126.4|7124.6|7126|7124.2|7126.9|7125.1|7125.2|7123.4|191
1611108900000|2021-01-20 02:15:00|7125.9|7124.1|7126.1|7124.3|7126.6|7124.8|7124.1|7122.3|227
1611109200000|2021-01-20 02:20:00|7126.2|7124.4|7127.3|7125.5|7127.4|7125.6|7124.9|7122.9|151
1611109500000|2021-01-20 02:25:00|7127.4|7125.6|7131.2|7129.4|7131.5|7129.7|7127.3|7125.5|208
1611109800000|2021-01-20 02:30:00|7131.1|7129.3|7134.3|7132.5|7134.9|7133.1|7131.1|7129.3|283
1611110100000|2021-01-20 02:35:00|7134.2|7132.4|7134.6|7132.8|7135.4|7133.1|7133.1|7131.3|199
1611110400000|2021-01-20 02:40:00|7134.7|7132.9|7130.4|7128.6|7134.9|7133.1|7130.1|7128.3|228
1611110700000|2021-01-20 02:45:00|7130.5|7128.7|7131.9|7130.1|7133.1|7131.3|7130.5|7128.7|167
1611111000000|2021-01-20 02:50:00|7131.8|7130|7132.8|7131|7133.4|7131.6|7129.3|7127.5|202
1611111300000|2021-01-20 02:55:00|7132.9|7131.1|7131.7|7129.9|7132.9|7131.1|7130.1|7128.3|233
1611111600000|2021-01-20 03:00:00|7131.8|7130|7129.5|7127.7|7134.1|7132|7129.4|7127.6|213
1611111900000|2021-01-20 03:05:00|7129.6|7127.8|7128.8|7127|7129.7|7127.9|7127.6|7125.8|244
1611112200000|2021-01-20 03:10:00|7128.6|7126.8|7130.4|7128.6|7130.5|7128.7|7128.4|7126.4|214
1611112500000|2021-01-20 03:15:00|7130.5|7128.7|7128.9|7127.1|7132.2|7130.4|7128.1|7126.3|277
1611112800000|2021-01-20 03:20:00|7129|7127.2|7128.8|7127|7130|7127.6|7127.8|7126|206
1611113100000|2021-01-20 03:25:00|7128.7|7126.9|7128.5|7126.7|7129.9|7127.8|7127.2|7125.4|214
1611113400000|2021-01-20 03:30:00|7128.6|7126.8|7126.4|7124.6|7129.5|7127.5|7125.5|7123.7|248
1611113700000|2021-01-20 03:35:00|7126.5|7124.7|7127.5|7125.7|7128.3|7126.5|7126.5|7124.7|212
1611114000000|2021-01-20 03:40:00|7127.6|7125.8|7129.1|7127.3|7129.5|7127.7|7127.5|7125.7|280
1611114300000|2021-01-20 03:45:00|7129.2|7127.4|7129.3|7127.5|7129.6|7127.7|7128.2|7126.3|208
1611114600000|2021-01-20 03:50:00|7129.2|7127.4|7129|7127.2|7130.1|7128.3|7128.6|7126.6|159
1611114900000|2021-01-20 03:55:00|7128.6|7126.8|7130.3|7128.5|7131.9|7130.1|7128.4|7126.6|204
1611115200000|2021-01-20 04:00:00|7130.4|7128.6|7127.2|7125.4|7130.9|7129.1|7127.2|7125.4|180
1611115500000|2021-01-20 04:05:00|7126.6|7124.8|7125.8|7124|7128.4|7126.6|7125.5|7123.3|274
1611115800000|2021-01-20 04:10:00|7125.7|7123.9|7129.3|7127.5|7130|7128.2|7125.3|7123.5|158
1611116100000|2021-01-20 04:15:00|7129.4|7127.6|7130.9|7129.1|7131.4|7129.6|7129.2|7127.4|181
1611116400000|2021-01-20 04:20:00|7130.8|7129|7130.7|7128.9|7131.3|7129.5|7129.3|7127.5|204
1611116700000|2021-01-20 04:25:00|7130.8|7129|7130.3|7128.5|7132.4|7130.6|7129.2|7127.4|160
1611117000000|2021-01-20 04:30:00|7130.4|7128.6|7130.9|7129.1|7131.3|7129.5|7130|7128.2|168
1611117300000|2021-01-20 04:35:00|7130.8|7129|7132.5|7130.7|7133|7131.2|7130.8|7129|161
1611117600000|2021-01-20 04:40:00|7132.6|7130.8|7131.8|7130|7132.7|7130.9|7130.8|7128.9|156
1611117900000|2021-01-20 04:45:00|7131.9|7130.1|7130.4|7128.6|7132.3|7130.5|7130.1|7128.3|134
1611118200000|2021-01-20 04:50:00|7130.3|7128.5|7131.4|7129.6|7132|7129.8|7129.4|7127.6|185
1611118500000|2021-01-20 04:55:00|7131.3|7129.5|7130.4|7128.6|7131.4|7129.6|7129.3|7127.5|127
1611118800000|2021-01-20 05:00:00|7130.5|7128.7|7132.6|7130.8|7132.6|7130.8|7130.5|7128.7|186
1611119100000|2021-01-20 05:05:00|7132.7|7130.9|7133.5|7131.7|7133.9|7131.8|7132.3|7130.5|167
1611119400000|2021-01-20 05:10:00|7133.4|7131.6|7134.8|7133|7136|7133.7|7133.4|7131.6|253
1611119700000|2021-01-20 05:15:00|7134.9|7133.1|7135.6|7133.8|7136.8|7134.7|7134.9|7133.1|201
1611120000000|2021-01-20 05:20:00|7135.5|7133.7|7132|7130.2|7136|7134.2|7131.8|7130|274
1611120300000|2021-01-20 05:25:00|7132.1|7130.3|7133.1|7131.3|7133.8|7131.7|7132|7130.2|195
1611120600000|2021-01-20 05:30:00|7133.2|7131.4|7133.1|7131.3|7134|7132.1|7132.1|7130.3|215
1611120900000|2021-01-20 05:35:00|7133.2|7131.4|7131.9|7130.1|7134.1|7132.3|7131.7|7129.9|151
1611121200000|2021-01-20 05:40:00|7132|7130.2|7131.1|7129.3|7132.2|7130.4|7130.8|7129|142
1611121500000|2021-01-20 05:45:00|7131.2|7129.4|7133.4|7131.6|7134.1|7132.1|7130.5|7128.7|171
1611121800000|2021-01-20 05:50:00|7133.5|7131.7|7135.2|7133.4|7135.3|7133.5|7133.1|7131|210
1611122100000|2021-01-20 05:55:00|7135.1|7133.3|7133.7|7131.9|7135.2|7133.4|7132|7130.2|229
1611122400000|2021-01-20 06:00:00|7133.5|7131.7|7132.4|7130.6|7134.6|7132.8|7130.7|7128.9|283
1611122700000|2021-01-20 06:05:00|7132.5|7130.7|7136|7134.2|7137.5|7135.2|7132.5|7130.7|227
1611123000000|2021-01-20 06:10:00|7136.1|7134.3|7134.5|7132.7|7136.1|7134.3|7133.8|7132|252
1611123300000|2021-01-20 06:15:00|7134.6|7132.8|7133.2|7131.4|7135.9|7134.1|7132.9|7130.6|222
1611123600000|2021-01-20 06:20:00|7133.3|7131.5|7134.9|7133.1|7135.4|7133.2|7133.1|7131.3|174
1611123900000|2021-01-20 06:25:00|7135.1|7133.3|7135.5|7133.7|7136|7133.8|7134.2|7132.2|229
1611124200000|2021-01-20 06:30:00|7135.8|7134|7138.2|7136.4|7138.3|7136.5|7135.4|7133|189
1611124500000|2021-01-20 06:35:00|7138.1|7136.3|7139.1|7137.3|7140.1|7138|7137.2|7135.4|327
1611124800000|2021-01-20 06:40:00|7139|7137.2|7142.5|7140.7|7142.7|7140.9|7138.9|7136.8|285
1611125100000|2021-01-20 06:45:00|7142.6|7140.8|7142.7|7140.9|7143.4|7141.4|7140.9|7138.9|242
1611125400000|2021-01-20 06:50:00|7142.6|7140.8|7144.5|7142.7|7144.6|7142.8|7142.5|7140.2|294
1611125700000|2021-01-20 06:55:00|7144.6|7142.8|7143.6|7140.1|7144.6|7142.8|7141.5|7139.7|223
1611126000000|2021-01-20 07:00:00|7143.4|7140.4|7142|7140.2|7144.5|7142.4|7141.4|7139.4|237
1611126300000|2021-01-20 07:05:00|7142.2|7140.4|7140.7|7138.9|7142.3|7140.5|7140.3|7138.5|215
1611126600000|2021-01-20 07:10:00|7140.8|7139|7148.1|7146.3|7148.3|7146.5|7140.8|7139|295
1611126900000|2021-01-20 07:15:00|7148.2|7146.4|7146.9|7145.1|7150.5|7148.1|7146.4|7144.4|318
1611127200000|2021-01-20 07:20:00|7147|7145.2|7145.1|7143.3|7147|7145.2|7144.5|7142.5|205
1611127500000|2021-01-20 07:25:00|7145.2|7143.4|7144.7|7142.9|7146.3|7144.5|7143.8|7142|199
1611127800000|2021-01-20 07:30:00|7145|7143.2|7143.3|7141.5|7147.1|7145|7143.2|7141.4|226
1611128100000|2021-01-20 07:35:00|7143.4|7141.6|7142.8|7141|7144.4|7142.6|7142.7|7140.9|197
1611128400000|2021-01-20 07:40:00|7142.4|7140.6|7145.2|7143.4|7145.2|7143.4|7142.2|7140.4|209
1611128700000|2021-01-20 07:45:00|7145.1|7143.3|7144.4|7142.6|7145.8|7143.5|7143.2|7141.4|255
1611129000000|2021-01-20 07:50:00|7144.3|7142.5|7145.2|7143.4|7146.1|7143.7|7144|7142.1|233
1611129300000|2021-01-20 07:55:00|7145.3|7143.5|7148.2|7146.4|7148.7|7146.9|7144.7|7142.9|248
1611129600000|2021-01-20 08:00:00|7148.1|7146.3|7148.8|7147|7149.4|7147.6|7147.1|7145.2|328
1611129900000|2021-01-20 08:05:00|7148.7|7146.9|7143.2|7141.4|7149|7147.2|7142.9|7140.5|309
1611130200000|2021-01-20 08:10:00|7143.3|7141.5|7140.3|7138.5|7144.2|7142.3|7140.2|7138.4|308
1611130500000|2021-01-20 08:15:00|7140.2|7138.4|7141.3|7139.5|7142.3|7140.5|7138.8|7137|370
1611130800000|2021-01-20 08:20:00|7140.9|7139.1|7144.4|7142.6|7146|7144.2|7140.9|7138.5|327
1611131100000|2021-01-20 08:25:00|7144.3|7142.5|7142.1|7140.3|7145.1|7143.3|7141.7|7139.9|281
1611131400000|2021-01-20 08:30:00|7142.2|7140.4|7140|7138.2|7144|7141.8|7138.1|7136.3|327
1611131700000|2021-01-20 08:35:00|7139.9|7138.1|7140.2|7138.4|7141.8|7139.4|7139.7|7137.9|316
1611132000000|2021-01-20 08:40:00|7140.3|7138.5|7143.2|7141.4|7143.4|7141.6|7138.7|7136.9|268
1611132300000|2021-01-20 08:45:00|7143.1|7141.3|7142|7140.2|7146.1|7144.3|7141.5|7139.6|318
1611132600000|2021-01-20 08:50:00|7141.9|7140.1|7139|7137.2|7142.4|7140.4|7138.9|7137.1|290
1611132900000|2021-01-20 08:55:00|7139.4|7137.6|7140.2|7138.4|7141.1|7139.3|7139|7137.2|224
1611133200000|2021-01-20 09:00:00|7140.1|7138.3|7141.8|7140|7142.3|7140.5|7139.2|7137.4|358
1611133500000|2021-01-20 09:05:00|7141.9|7140.1|7140.3|7138.5|7142.8|7141|7139|7137.2|332
1611133800000|2021-01-20 09:10:00|7140.5|7138.7|7137.9|7136.1|7141|7139.2|7137.8|7136|324
1611134100000|2021-01-20 09:15:00|7138|7136.2|7140.9|7139.1|7141.9|7139.5|7137.4|7135.6|281
1611134400000|2021-01-20 09:20:00|7141.1|7139.3|7137|7135.2|7142.5|7140.7|7136.8|7135|282
1611134700000|2021-01-20 09:25:00|7136.9|7135.1|7135|7133.2|7137.5|7135.7|7135|7133.2|263
1611135000000|2021-01-20 09:30:00|7134.9|7133.1|7135.7|7133.9|7137.1|7134.8|7133.2|7131.4|276
1611135300000|2021-01-20 09:35:00|7135.6|7133.8|7136|7134.2|7136.7|7134.7|7134|7132.1|278
1611135600000|2021-01-20 09:40:00|7136.2|7134.4|7141|7139.2|7141.1|7139.3|7136.2|7134.2|328
1611135900000|2021-01-20 09:45:00|7140.9|7139.1|7136.9|7135.1|7141.1|7139.3|7136.9|7135.1|303
1611136200000|2021-01-20 09:50:00|7137|7135.2|7137.1|7135.3|7138.4|7136.6|7135.8|7133.7|289
1611136500000|2021-01-20 09:55:00|7136.9|7135.1|7139|7137.2|7139.5|7137.2|7136.9|7135.1|266
1611136800000|2021-01-20 10:00:00|7138.9|7137.1|7137.1|7135.3|7139.9|7137.6|7135.8|7134|262
1611137100000|2021-01-20 10:05:00|7137.2|7135.4|7136.9|7135.1|7138.2|7135.8|7135.5|7133.7|273
1611137400000|2021-01-20 10:10:00|7136.8|7135|7133.8|7132|7137.7|7135.4|7133.3|7131.5|301
1611137700000|2021-01-20 10:15:00|7133.7|7131.9|7134.1|7132.3|7135|7133.2|7132|7130.2|266
1611138000000|2021-01-20 10:20:00|7134|7132.2|7133.1|7131.3|7134.6|7132.8|7131.9|7129.8|296
1611138300000|2021-01-20 10:25:00|7133.2|7131.4|7136.3|7134.5|7136.6|7134.8|7133.2|7131.4|293
1611138600000|2021-01-20 10:30:00|7136.2|7134.4|7137.9|7136.1|7138.1|7136.3|7135.8|7134|304
1611138900000|2021-01-20 10:35:00|7138|7136.2|7138.7|7136.9|7139.8|7138|7137.8|7136|227
1611139200000|2021-01-20 10:40:00|7139|7137.2|7138.6|7136.8|7139.9|7138.1|7137|7135.2|252
1611139500000|2021-01-20 10:45:00|7138.5|7136.7|7138.1|7136.3|7140.8|7139|7137.2|7135.4|335
1611139800000|2021-01-20 10:50:00|7138.2|7136.4|7139.2|7137.4|7140.2|7138.4|7137.4|7135.6|310
1611140100000|2021-01-20 10:55:00|7139.1|7137.3|7141.1|7139.3|7142.4|7140.6|7138.6|7136.8|316
1611140400000|2021-01-20 11:00:00|7141.2|7139.4|7138.2|7136.4|7142.4|7140.6|7137.5|7135.7|279
1611140700000|2021-01-20 11:05:00|7138.3|7136.5|7138|7136.2|7138.7|7136.5|7135.7|7133.9|318
1611141000000|2021-01-20 11:10:00|7137.9|7136.1|7139.1|7137.3|7139.3|7137.5|7136.6|7134.8|230
1611141300000|2021-01-20 11:15:00|7139|7137.2|7138.2|7136.4|7139.1|7137.3|7137.5|7135.7|231
1611141600000|2021-01-20 11:20:00|7138.1|7136.3|7137.3|7135.5|7139.3|7137.5|7137.1|7135.3|238
1611141900000|2021-01-20 11:25:00|7137.4|7135.6|7137|7135.2|7137.6|7135.8|7135.8|7134|234
1611142200000|2021-01-20 11:30:00|7136.9|7135.1|7135.1|7133.3|7137.3|7135.5|7134.6|7132.8|277
1611142500000|2021-01-20 11:35:00|7135|7133.2|7136|7134.2|7137.3|7134.7|7134.9|7132.6|241
1611142800000|2021-01-20 11:40:00|7135.9|7134.1|7138.2|7136.4|7138.4|7136.6|7135.3|7133.5|227
1611143100000|2021-01-20 11:45:00|7138.1|7136.3|7137.4|7135.6|7139.1|7137.3|7136|7134.2|217
1611143400000|2021-01-20 11:50:00|7137.3|7135.5|7135|7133.2|7137.3|7135.5|7134.6|7132.8|232
1611143700000|2021-01-20 11:55:00|7135.1|7133.3|7133.3|7131.5|7135.2|7133.4|7133.1|7131.3|195
1611144000000|2021-01-20 12:00:00|7133.2|7131.4|7132.7|7130.9|7134.3|7132.1|7131.8|7130|209
1611144300000|2021-01-20 12:05:00|7132.8|7131|7133|7131.2|7133.2|7131.4|7132.2|7130.4|218
1611144600000|2021-01-20 12:10:00|7132.8|7131|7134.9|7133.1|7135.1|7133.3|7130.9|7129.1|222
1611144900000|2021-01-20 12:15:00|7134.8|7133|7130.1|7128.3|7135|7133.2|7129.9|7127.7|275
1611145200000|2021-01-20 12:20:00|7130|7128.2|7131.3|7129.5|7131.6|7129.8|7129.1|7127.3|251
1611145500000|2021-01-20 12:25:00|7131.2|7129.4|7130.3|7128.5|7132.5|7130.7|7129.8|7128|212
1611145800000|2021-01-20 12:30:00|7130.4|7128.6|7135.1|7133.3|7135.3|7133.5|7129.7|7127.9|288
1611146100000|2021-01-20 12:35:00|7135|7133.2|7135.8|7134|7136.1|7134.3|7134.5|7132.7|189
1611146400000|2021-01-20 12:40:00|7135.7|7133.9|7134|7132.2|7136.3|7134.5|7133.7|7131.9|187
1611146700000|2021-01-20 12:45:00|7133.9|7132.1|7132.3|7130.5|7134.4|7132.6|7131.8|7130|257
1611147000000|2021-01-20 12:50:00|7132.2|7130.4|7132.4|7130.6|7133.5|7131.7|7131.7|7129.9|270
1611147300000|2021-01-20 12:55:00|7132|7130.2|7133|7131.2|7134|7132.2|7131.5|7129.7|214
1611147600000|2021-01-20 13:00:00|7133.1|7131.3|7132.2|7130.4|7133.2|7131.4|7130.8|7129|412
1611147900000|2021-01-20 13:05:00|7132|7130.2|7133|7131.2|7135.2|7133.4|7131.6|7129.8|371
1611148200000|2021-01-20 13:10:00|7132.9|7131.1|7133.4|7131.6|7135.8|7134|7132.8|7131|368
1611148500000|2021-01-20 13:15:00|7133.3|7131.5|7137.2|7135.4|7137.3|7135.5|7131.4|7129.6|386
1611148800000|2021-01-20 13:20:00|7136.8|7135|7137|7135.2|7137.4|7135.6|7134.6|7132.8|322
1611149100000|2021-01-20 13:25:00|7136.9|7135.1|7136.2|7134.4|7137.4|7135.6|7136.1|7134.1|201
1611149400000|2021-01-20 13:30:00|7136.1|7134.3|7131.4|7129.6|7136.9|7135.1|7131.1|7129.3|316
1611149700000|2021-01-20 13:35:00|7131.5|7129.7|7132.8|7131|7133.3|7131.5|7130.3|7128.5|382
1611150000000|2021-01-20 13:40:00|7132.9|7131.1|7135.8|7134|7136.2|7134.4|7132.9|7131.1|350
1611150300000|2021-01-20 13:45:00|7135.9|7134.1|7136.6|7134.8|7137.3|7135.5|7134.4|7132.6|357
1611150600000|2021-01-20 13:50:00|7136.5|7134.7|7137.1|7135.3|7137.7|7135.9|7134.5|7132.7|308
1611150900000|2021-01-20 13:55:00|7137.2|7135.4|7141.5|7139.7|7142.3|7140.5|7136.6|7134.8|324
1611151200000|2021-01-20 14:00:00|7141.6|7139.8|7146.7|7144.9|7147.7|7145.9|7141.4|7139.6|463
1611151500000|2021-01-20 14:05:00|7147|7145.2|7141.7|7139.9|7147.6|7145.8|7141.6|7139.8|462
1611151800000|2021-01-20 14:10:00|7141.6|7139.8|7141.7|7139.9|7144.2|7142.4|7141.3|7139.5|359
1611152100000|2021-01-20 14:15:00|7141.9|7140.1|7142|7140.2|7143.1|7141.3|7140.7|7138.9|324
1611152400000|2021-01-20 14:20:00|7141.9|7140.1|7140.7|7138.9|7144.7|7142.9|7139.4|7137.6|391
1611152700000|2021-01-20 14:25:00|7140.9|7139.1|7144.9|7143.1|7145|7143.2|7140.8|7139|456
1611153000000|2021-01-20 14:30:00|7144.8|7143|7144|7142.2|7146.3|7144.5|7141.6|7139.8|596
1611153300000|2021-01-20 14:35:00|7144.1|7142.3|7146.9|7145.1|7150.2|7148.4|7143.8|7142|613
1611153600000|2021-01-20 14:40:00|7147|7145.2|7147.4|7145.6|7149.5|7147.7|7146.4|7144.6|472
1611153900000|2021-01-20 14:45:00|7147.5|7145.7|7147.1|7145.3|7148.7|7146.9|7146.5|7144.7|439
1611154200000|2021-01-20 14:50:00|7147.2|7145.4|7136.2|7134.4|7148.4|7146.6|7135.9|7134.1|560
1611154500000|2021-01-20 14:55:00|7136.1|7134.3|7139.1|7136.1|7140|7138.2|7136|7134.2|392
1611154800000|2021-01-20 15:00:00|7139.2|7136.2|7151.3|7149.5|7151.4|7149.6|7138.8|7136.2|532
1611155100000|2021-01-20 15:05:00|7151.1|7149.3|7157.1|7155.3|7160.1|7157.7|7148.4|7146.6|638
1611155400000|2021-01-20 15:10:00|7157.3|7155.5|7164.6|7162.8|7166.4|7164.6|7156.3|7154.5|600
1611155700000|2021-01-20 15:15:00|7164.3|7162.5|7167|7165.2|7170.1|7168.3|7164.3|7162.5|667
1611156000000|2021-01-20 15:20:00|7167.1|7165.3|7169.3|7167.5|7170.2|7168.4|7166.5|7164.7|595
1611156300000|2021-01-20 15:25:00|7169.1|7167.3|7166|7164.2|7170|7168.2|7163.8|7162|563
1611156600000|2021-01-20 15:30:00|7166.2|7164.4|7173.9|7172.1|7173.9|7172.1|7166.1|7164.3|539
1611156900000|2021-01-20 15:35:00|7174.2|7172.4|7172|7170.2|7174.8|7173|7170|7168.2|526
1611157200000|2021-01-20 15:40:00|7172.1|7170.3|7171.1|7169.3|7175.3|7173.5|7171.1|7169.3|560
1611157500000|2021-01-20 15:45:00|7171.2|7169.4|7172.4|7170.6|7175.6|7173.8|7171.2|7169.4|520
1611157800000|2021-01-20 15:50:00|7172.6|7170.8|7165.6|7163.8|7174.6|7172.8|7164.5|7162.7|460
1611158100000|2021-01-20 15:55:00|7165.5|7163.7|7163.8|7162|7168|7166.2|7161.6|7159.8|524
1611158400000|2021-01-20 16:00:00|7163.9|7162.1|7158.5|7156.7|7164|7162.2|7158.4|7156.6|468
1611158700000|2021-01-20 16:05:00|7158.4|7156.6|7156.9|7155.1|7159.1|7157.3|7155.8|7154|397
1611159000000|2021-01-20 16:10:00|7157|7155.2|7159.7|7157.9|7160|7158.2|7154.8|7153|381
1611159300000|2021-01-20 16:15:00|7159.8|7158|7157.7|7155.9|7161.3|7159.5|7156.4|7154.6|384
1611159600000|2021-01-20 16:20:00|7157.8|7156|7156.3|7154.5|7160.3|7158.5|7156.2|7154.4|336
1611159900000|2021-01-20 16:25:00|7156.4|7154.6|7155.3|7153.5|7156.8|7155|7153.7|7151.9|373
1611160200000|2021-01-20 16:30:00|7155.1|7153.3|7159.3|7157.5|7159.3|7157.5|7154.5|7152.7|499
1611160500000|2021-01-20 16:35:00|7158.9|7157.1|7159.2|7157.4|7159.9|7158.1|7157.3|7155.5|439
1611160800000|2021-01-20 16:40:00|7159.4|7157.6|7159.9|7158.1|7161.9|7160.1|7158.8|7157|366
1611161100000|2021-01-20 16:45:00|7160|7158.2|7162.7|7160.9|7163.2|7161.4|7159|7157.2|379
1611161400000|2021-01-20 16:50:00|7162.6|7160.8|7162.7|7160.9|7165.9|7164.1|7161.3|7159.5|441
1611161700000|2021-01-20 16:55:00|7162.6|7160.8|7162.3|7160.5|7164.9|7163.1|7161.5|7159.7|351
1611162000000|2021-01-20 17:00:00|7162.4|7160.6|7163.5|7161.7|7164.9|7163.1|7162.1|7160.3|404
1611162300000|2021-01-20 17:05:00|7163.4|7161.6|7162.2|7160.4|7163.8|7162|7162|7160.2|326
1611162600000|2021-01-20 17:10:00|7162.3|7160.5|7160.6|7158.8|7163.1|7161.3|7158.7|7156.9|293
1611162900000|2021-01-20 17:15:00|7160.7|7158.9|7157.4|7155.6|7161.4|7159.6|7156.6|7154.8|304
1611163200000|2021-01-20 17:20:00|7157.3|7155.5|7158.7|7156.9|7158.9|7157.1|7155.6|7153.8|376
1611163500000|2021-01-20 17:25:00|7158.8|7157|7155.8|7154|7158.8|7157|7155.5|7153.7|335
1611163800000|2021-01-20 17:30:00|7155.9|7154.1|7160.9|7159.1|7161.4|7159.6|7155.8|7154|410
1611164100000|2021-01-20 17:35:00|7160.8|7159|7157.6|7155.8|7160.9|7159.1|7157.4|7155.6|369
1611164400000|2021-01-20 17:40:00|7157.8|7156|7159.8|7158|7160.4|7158.6|7156.9|7155.1|346
1611164700000|2021-01-20 17:45:00|7159.9|7158.1|7159.6|7157.8|7161.3|7159.5|7159.4|7157.6|336
1611165000000|2021-01-20 17:50:00|7159.7|7157.9|7162.7|7160.9|7162.7|7160.9|7158.8|7157|308
1611165300000|2021-01-20 17:55:00|7162.6|7160.8|7160.1|7158.3|7162.6|7160.8|7158.9|7157.1|234
1611165600000|2021-01-20 18:00:00|7160.4|7157.4|7163.3|7161.5|7163.7|7161.9|7160|7157|253
1611165900000|2021-01-20 18:05:00|7162.9|7161.1|7160.7|7158.9|7162.9|7161.1|7160.7|7158.5|146
1611166200000|2021-01-20 18:10:00|7160.8|7159|7162.2|7160.4|7162.9|7161.1|7160.8|7159|148
1611166500000|2021-01-20 18:15:00|7162.1|7160.3|7164.7|7162.9|7165.5|7163.4|7161.7|7159.9|138
1611166800000|2021-01-20 18:20:00|7164.8|7163|7164.9|7163.1|7165.6|7163.8|7163.7|7161.9|140
1611167100000|2021-01-20 18:25:00|7164.8|7163|7165.9|7164.1|7166.7|7164.9|7164.8|7163|129
1611167400000|2021-01-20 18:30:00|7165.8|7164|7167.9|7166.1|7168.2|7166.4|7165.6|7163.8|131
1611167700000|2021-01-20 18:35:00|7167.8|7166|7167|7165.2|7167.9|7166.1|7166.1|7164.3|136
1611168000000|2021-01-20 18:40:00|7166.9|7165.1|7164.8|7163|7166.9|7165.1|7164.5|7162.7|213
1611168300000|2021-01-20 18:45:00|7164.7|7162.9|7164.5|7161.5|7165.5|7163.3|7163.4|7161.5|195
1611168600000|2021-01-20 18:50:00|7163.9|7162.1|7163.7|7161.9|7165.4|7163.2|7163.6|7161.4|112
1611168900000|2021-01-20 18:55:00|7163.8|7162|7162.8|7161|7164.5|7162.7|7162.7|7160.3|143
1611169200000|2021-01-20 19:00:00|7162.7|7160.9|7161.6|7159.8|7163.4|7161.1|7161.4|7159.6|107
1611169500000|2021-01-20 19:05:00|7161.5|7159.7|7162.8|7161|7163.4|7161.1|7161.4|7159.6|128
1611169800000|2021-01-20 19:10:00|7162.9|7161.1|7159.7|7157.9|7163.7|7161.5|7159.6|7157.8|164
1611170100000|2021-01-20 19:15:00|7159.6|7157.8|7159.7|7157.9|7160.2|7158.4|7159.3|7157.5|119
1611170400000|2021-01-20 19:20:00|7159.6|7157.8|7159.6|7157.8|7160.5|7158.7|7158.4|7156.3|170
1611170700000|2021-01-20 19:25:00|7159.5|7157.7|7161.5|7158.5|7161.6|7159.5|7159.4|7157.6|155
1611171000000|2021-01-20 19:30:00|7161.4|7158.4|7160.8|7159|7162.5|7160.7|7160.1|7158.3|149
1611171300000|2021-01-20 19:35:00|7160.7|7158.9|7160.7|7158.9|7162.7|7160.9|7160.5|7158.7|148
1611171600000|2021-01-20 19:40:00|7160.8|7159|7161.8|7160|7162.2|7160.4|7160.8|7159|90
1611171900000|2021-01-20 19:45:00|7161.9|7160.1|7162.9|7161.1|7163.1|7161.3|7160.8|7159|108
1611172200000|2021-01-20 19:50:00|7163.1|7161.3|7166.6|7164.8|7166.6|7164.8|7162.9|7161.1|155
1611172500000|2021-01-20 19:55:00|7166.7|7164.9|7169.2|7167.4|7170.7|7168.6|7166.5|7164.7|404
1611172800000|2021-01-20 20:00:00|7169.3|7167.5|7165.6|7163.8|7169.3|7167.5|7165.4|7163.6|192
1611173100000|2021-01-20 20:05:00|7165.5|7163.7|7166.4|7164.6|7168.2|7165.9|7165.5|7163.7|181
1611173400000|2021-01-20 20:10:00|7166.5|7164.7|7165.4|7163.6|7166.6|7164.8|7165.1|7163.3|168
1611173700000|2021-01-20 20:15:00|7164.8|7163|7166.5|7164.7|7166.6|7164.8|7164.4|7162.6|170
1611174000000|2021-01-20 20:20:00|7166.6|7164.8|7164.9|7163.1|7166.6|7164.8|7164.7|7162.4|131
1611174300000|2021-01-20 20:25:00|7165|7163.2|7165.5|7163.7|7165.8|7164|7164.5|7162.7|128
1611174600000|2021-01-20 20:30:00|7165.4|7163.6|7167.6|7165.8|7168.5|7166.6|7165.4|7163.6|179
1611174900000|2021-01-20 20:35:00|7167.5|7165.7|7166.6|7164.8|7167.6|7165.8|7165.6|7163.8|131
1611175200000|2021-01-20 20:40:00|7166.5|7164.7|7165.8|7164|7166.7|7164.9|7165.6|7163.8|181
1611175500000|2021-01-20 20:45:00|7165.7|7163.9|7166.7|7164.9|7167.7|7165.9|7165.4|7163.6|154
1611175800000|2021-01-20 20:50:00|7166.6|7164.8|7169.7|7167.9|7170.2|7168.1|7166.3|7164.5|210
1611176100000|2021-01-20 20:55:00|7169.8|7168|7172.6|7170.8|7174.4|7171.8|7169.8|7168|185
1611176400000|2021-01-20 21:00:00|7172.5|7170.7|7172.5|7170.7|7174|7171.9|7170.6|7168.1|195
1611176700000|2021-01-20 21:05:00|7172.6|7170.8|7170.2|7168.4|7173.3|7170.9|7170|7168|95
1611177000000|2021-01-20 21:10:00|7170.4|7168.6|7170.7|7168.9|7170.8|7169|7170|7168.2|101
1611177300000|2021-01-20 21:15:00|7170.6|7168.8|7170.6|7168.8|7171.1|7169|7170.2|7167.9|55
1611177600000|2021-01-20 21:20:00|7170.7|7168.9|7171.2|7169.4|7171.4|7169.6|7169.5|7167.2|46
1611177900000|2021-01-20 21:25:00|7171.3|7169.5|7170.6|7167.6|7171.6|7169.8|7169.7|7167.4|125
1611178200000|2021-01-20 21:30:00|7170.5|7167.5|7172|7169|7172.2|7169.9|7170.4|7167.5|64
1611178500000|2021-01-20 21:35:00|7171.4|7169.6|7171.4|7169.6|7172.3|7170.5|7170.7|7168.9|101
1611178800000|2021-01-20 21:40:00|7171.5|7169.7|7171.1|7168.1|7172.2|7169.7|7170|7167.9|87
1611179100000|2021-01-20 21:45:00|7171|7168|7171.4|7168.4|7171.6|7168.9|7170.2|7167.5|99
1611179400000|2021-01-20 21:50:00|7171.3|7168.3|7172.4|7169.4|7172.4|7169.4|7170.4|7167.8|105
1611179700000|2021-01-20 21:55:00|7172.5|7169.5|7173.7|7170.4|7174.3|7171.3|7172.4|7169.4|157
1611180000000|2021-01-20 22:00:00|7173.8|7169.7|7174.3|7170.3|7174.3|7170.3|7173.6|7169.6|33
1611180300000|2021-01-20 22:05:00|7174.2|7170.2|7174|7170|7175.4|7171.6|7173.8|7169.8|85
1611180600000|2021-01-20 22:10:00|7174.1|7170.1|7174.1|7170.1|7174.9|7170.9|7173.8|7169.8|66
1611180900000|2021-01-20 22:15:00|7173.7|7169.7|7174.2|7170.2|7177.6|7174.4|7173.7|7169.7|196
1611181200000|2021-01-20 22:20:00|7174.1|7170.1|7174.3|7170.3|7174.9|7170.9|7173.3|7169.7|133
1611181500000|2021-01-20 22:25:00|7173.5|7170.2|7173.7|7170.7|7174.4|7170.9|7173|7169.6|167
1611181800000|2021-01-20 22:30:00|7173.6|7170.6|7173.9|7170.9|7174.7|7171|7173.1|7170.1|116
1611182100000|2021-01-20 22:35:00|7173.5|7170.5|7174.6|7170.9|7175|7171.4|7173.3|7170.3|147
1611182400000|2021-01-20 22:40:00|7174.5|7171|7174.1|7171.1|7175|7171.6|7173.9|7170.7|178
1611182700000|2021-01-20 22:45:00|7174|7171|7173.9|7170.9|7174.3|7171.3|7173.5|7170.5|127
1611183000000|2021-01-20 22:50:00|7173.8|7170.8|7174.1|7171.1|7174.2|7171.2|7173.6|7170.6|115
1611183300000|2021-01-20 22:55:00|7174|7171|7173.6|7170.6|7174.2|7171.2|7173.4|7170.4|114
1611183600000|2021-01-20 23:00:00|7173.5|7170.5|7176.3|7173.3|7176.7|7173.7|7173|7170|206
1611183900000|2021-01-20 23:05:00|7176.2|7173.2|7180.6|7177.6|7180.7|7177.7|7175.9|7173.1|192
1611184200000|2021-01-20 23:10:00|7180.7|7177.7|7185.8|7182.8|7186.5|7183.7|7180|7177.4|206
1611184500000|2021-01-20 23:15:00|7185.9|7182.9|7186.3|7183.3|7189.2|7187|7184.9|7182.3|213
1611184800000|2021-01-20 23:20:00|7186.2|7183.2|7191.7|7188.7|7192.8|7191|7185.6|7183.2|205
1611185100000|2021-01-20 23:25:00|7191.8|7188.8|7191.4|7188.4|7192.3|7190|7190.3|7187.9|106
1611185400000|2021-01-20 23:30:00|7191.5|7188.5|7194.3|7192.5|7196.4|7194.3|7190.7|7188.2|195
1611185700000|2021-01-20 23:35:00|7194.7|7191.7|7194.8|7193|7195.3|7193.1|7191.9|7189.5|236
1611186000000|2021-01-20 23:40:00|7194.7|7192.9|7193.2|7191.4|7196.2|7194|7192.7|7190.3|214
1611186300000|2021-01-20 23:45:00|7193.5|7190.5|7186.1|7183.1|7193.6|7191.4|7185.4|7183.1|197
1611186600000|2021-01-20 23:50:00|7186.3|7183.3|7186.8|7185|7189.4|7186.7|7183.7|7181.2|234
1611186900000|2021-01-20 23:55:00|7186.7|7184.9|7186.2|7183.2|7187.4|7185.2|7184.4|7182|167
1611187200000|2021-01-21 00:00:00|7186.1|7183.1|7186|7183|7187.9|7185.6|7182.9|7180.2|321
1611187500000|2021-01-21 00:05:00|7186.1|7183.1|7186.6|7184.8|7188.8|7186.5|7184.6|7182.2|319
1611187800000|2021-01-21 00:10:00|7186.5|7184.7|7185.5|7183.7|7188.7|7186.1|7184.5|7182.2|205
1611188100000|2021-01-21 00:15:00|7185.6|7183.8|7185.3|7183.5|7189.1|7186.8|7184.3|7181.5|306
1611188400000|2021-01-21 00:20:00|7185|7183.2|7183.3|7181.5|7185.4|7183.6|7181.9|7180.1|274
1611188700000|2021-01-21 00:25:00|7183.2|7181.4|7184|7180.1|7185.6|7183.1|7182.6|7179.2|214
1611189000000|2021-01-21 00:30:00|7183.7|7179.8|7181.9|7180.1|7185.3|7182.3|7179.5|7177.7|270
1611189300000|2021-01-21 00:35:00|7182|7180.2|7179.9|7178.1|7183.8|7181.4|7178.9|7176.7|206
1611189600000|2021-01-21 00:40:00|7179.7|7177.9|7180.5|7178.7|7182.2|7180|7176.6|7174.8|224
1611189900000|2021-01-21 00:45:00|7179.7|7177.9|7178.7|7176.9|7182.1|7180.3|7178.1|7176.3|208
1611190200000|2021-01-21 00:50:00|7179.4|7177.6|7182.5|7180.7|7182.7|7180.8|7178.4|7176.5|246
1611190500000|2021-01-21 00:55:00|7182.9|7181.1|7186|7183|7186|7183.7|7181.5|7179.7|287
1611190800000|2021-01-21 01:00:00|7185.9|7182.9|7190.6|7188.8|7190.9|7189.1|7184.8|7182.3|405
1611191100000|2021-01-21 01:05:00|7190.5|7188.7|7198.2|7195.2|7198.8|7195.8|7189.3|7187.5|425
1611191400000|2021-01-21 01:10:00|7197.4|7195.6|7196.5|7194.7|7200.5|7198.3|7196.1|7194.3|363
1611191700000|2021-01-21 01:15:00|7196.4|7194.6|7195.1|7193.3|7198.2|7196.4|7194.3|7192.5|278
1611192000000|2021-01-21 01:20:00|7195.2|7193.4|7195.4|7193.6|7196.5|7194.7|7193.6|7191.8|296
1611192300000|2021-01-21 01:25:00|7195.5|7193.7|7196.4|7194.6|7198|7196.2|7194|7192.2|275
1611192600000|2021-01-21 01:30:00|7196.3|7194.5|7195|7193.2|7197.7|7195.9|7193.4|7191.6|263
1611192900000|2021-01-21 01:35:00|7194.9|7193.1|7196|7193|7196|7194|7193.1|7191.3|213
1611193200000|2021-01-21 01:40:00|7195.9|7192.9|7195.8|7194|7196.2|7194.2|7193.8|7192|271
1611193500000|2021-01-21 01:45:00|7196|7194.2|7193.9|7192.1|7197.9|7195.8|7193.5|7191.7|233
1611193800000|2021-01-21 01:50:00|7194|7192.2|7197.6|7195.8|7197.6|7195.8|7193.9|7192.1|268
1611194100000|2021-01-21 01:55:00|7197.5|7195.7|7197|7195.2|7198.1|7196|7196.8|7194.5|162
1611194400000|2021-01-21 02:00:00|7196.9|7195.1|7197.6|7195.8|7198.2|7196.4|7195.9|7194.1|322
1611194700000|2021-01-21 02:05:00|7197.5|7195.7|7201.4|7199.6|7202|7199.7|7197.2|7195.4|278
1611195000000|2021-01-21 02:10:00|7201.3|7199.5|7200.2|7198.4|7203.1|7200.8|7199.8|7198|210
1611195300000|2021-01-21 02:15:00|7200.4|7198.6|7200.8|7199|7201.1|7199.3|7199.1|7197.3|241
1611195600000|2021-01-21 02:20:00|7200.9|7199.1|7198.2|7196.4|7200.9|7199.1|7198|7196.2|207
1611195900000|2021-01-21 02:25:00|7198.1|7196.3|7199|7197.2|7199.6|7197.8|7196.5|7194.7|227
1611196200000|2021-01-21 02:30:00|7198.9|7197.1|7197.7|7195.9|7199.8|7197.7|7197.2|7195.4|219
1611196500000|2021-01-21 02:35:00|7197.5|7195.7|7198.4|7196.6|7200|7198.2|7196.8|7195|215
1611196800000|2021-01-21 02:40:00|7198.7|7196.9|7204.4|7202.6|7205.2|7202.9|7198.7|7196.4|341
1611197100000|2021-01-21 02:45:00|7204.3|7202.5|7206.8|7205|7207.7|7205.4|7204.3|7202.5|251
1611197400000|2021-01-21 02:50:00|7206.9|7205.1|7208.8|7207|7210|7207.9|7206.7|7204.5|242
1611197700000|2021-01-21 02:55:00|7209.5|7206.5|7207.5|7205.7|7209.8|7208|7207.2|7205.4|311
1611198000000|2021-01-21 03:00:00|7207.6|7205.8|7207.2|7205.4|7208.9|7207.1|7207.1|7205.3|287
1611198300000|2021-01-21 03:05:00|7207.3|7205.5|7205.5|7203.7|7207.6|7205.8|7205.5|7203.7|174
1611198600000|2021-01-21 03:10:00|7205.6|7203.8|7206.8|7205|7207.9|7206.1|7204.2|7202.4|278
1611198900000|2021-01-21 03:15:00|7207.3|7205.5|7209.7|7207.9|7210.6|7208.1|7207.3|7205.5|245
1611199200000|2021-01-21 03:20:00|7209.8|7208|7210.2|7208.4|7210.5|7208.7|7208.6|7206.8|207
1611199500000|2021-01-21 03:25:00|7209.9|7208.1|7208.4|7206.6|7210.2|7208.4|7206.4|7204.6|250
1611199800000|2021-01-21 03:30:00|7208.6|7206.8|7206.4|7204.6|7210|7207.5|7205.5|7203.7|299
1611200100000|2021-01-21 03:35:00|7206.6|7204.8|7204.7|7202.9|7206.7|7204.9|7204.4|7202.6|237
1611200400000|2021-01-21 03:40:00|7204.8|7203|7207.5|7205.7|7207.9|7206.1|7204.6|7202.8|237
1611200700000|2021-01-21 03:45:00|7207.4|7205.6|7208.5|7206.7|7209.1|7207.3|7206.3|7204.5|242
1611201000000|2021-01-21 03:50:00|7208.3|7206.5|7209.9|7208.1|7210.7|7208.9|7208.3|7206.4|217
1611201300000|2021-01-21 03:55:00|7210|7208.2|7210|7208.2|7210.6|7208.3|7208.4|7206.6|221
1611201600000|2021-01-21 04:00:00|7209.9|7208.1|7209.2|7207.4|7210.5|7208.7|7208.9|7207|156
1611201900000|2021-01-21 04:05:00|7209.1|7207.3|7207.5|7205.7|7209.5|7207.7|7207.4|7205|162
1611202200000|2021-01-21 04:10:00|7207.6|7205.8|7205.6|7203.8|7207.8|7206|7205.5|7203.7|149
1611202500000|2021-01-21 04:15:00|7205.5|7203.7|7205.7|7203.9|7206.8|7205|7205.3|7203.5|175
1611202800000|2021-01-21 04:20:00|7205.6|7203.8|7205.8|7204|7206.5|7204.7|7205.2|7203.4|140
1611203100000|2021-01-21 04:25:00|7205.9|7204.1|7207.4|7204.4|7207.4|7205.1|7205.6|7203.8|160
1611203400000|2021-01-21 04:30:00|7207.5|7204.5|7206.7|7204.9|7207.5|7205.5|7205.9|7204.1|152
1611203700000|2021-01-21 04:35:00|7206.6|7204.8|7207.1|7204.1|7207.3|7205.1|7206.4|7203.9|149
1611204000000|2021-01-21 04:40:00|7206.5|7204.7|7206.4|7204.6|7207.4|7205.2|7205.2|7203.4|216
1611204300000|2021-01-21 04:45:00|7206.3|7204.5|7204.7|7202.9|7206.3|7204.5|7204.4|7202.1|229
1611204600000|2021-01-21 04:50:00|7204.9|7203.1|7205.3|7203.5|7205.7|7203.9|7204.1|7201.8|272
1611204900000|2021-01-21 04:55:00|7205.4|7203.6|7206.7|7204.9|7207.5|7205.7|7205.2|7203.4|254
1611205200000|2021-01-21 05:00:00|7206.6|7204.8|7207.6|7205.8|7207.8|7206|7206.1|7204.1|257
1611205500000|2021-01-21 05:05:00|7207.7|7205.9|7208.5|7206.7|7209|7207.2|7206.3|7204.5|204
1611205800000|2021-01-21 05:10:00|7208.6|7206.8|7207.9|7206.1|7209.3|7207.5|7207.8|7205.4|213
1611206100000|2021-01-21 05:15:00|7208|7206.2|7210.8|7209|7211.5|7209.4|7207|7205.2|184
1611206400000|2021-01-21 05:20:00|7210.9|7209.1|7212|7210.2|7212|7210.2|7210.4|7208.3|192
1611206700000|2021-01-21 05:25:00|7211.9|7210.1|7209.8|7208|7212.4|7210.3|7209.5|7207.3|154
1611207000000|2021-01-21 05:30:00|7210.6|7208.8|7209.6|7207.8|7210.9|7208.8|7209.2|7207.4|208
1611207300000|2021-01-21 05:35:00|7209.7|7207.9|7210.6|7208.8|7212.9|7210.7|7208.8|7207|239
1611207600000|2021-01-21 05:40:00|7210.7|7208.9|7209.9|7208.1|7210.7|7208.9|7209.1|7207.3|193
1611207900000|2021-01-21 05:45:00|7210|7208.2|7209.9|7208.1|7211.4|7209.6|7209.2|7207.4|208
1611208200000|2021-01-21 05:50:00|7210|7208.2|7210.9|7209.1|7211.4|7209.6|7209.3|7207.5|163
1611208500000|2021-01-21 05:55:00|7210.8|7209|7210.9|7209.1|7211.6|7209.8|7210.4|7208.6|149
1611208800000|2021-01-21 06:00:00|7210.8|7209|7210.6|7208.8|7211.6|7209.6|7209.8|7208|206
1611209100000|2021-01-21 06:05:00|7210.5|7208.7|7210.9|7209.1|7211.1|7209.3|7209.7|7207.9|171
1611209400000|2021-01-21 06:10:00|7211|7209.2|7211.4|7209.6|7212|7210|7210.6|7208.8|133
1611209700000|2021-01-21 06:15:00|7211.3|7209.5|7208.6|7206.8|7212.5|7210.7|7208.5|7206.7|213
1611210000000|2021-01-21 06:20:00|7208.7|7206.9|7206.7|7204.9|7209.5|7207.7|7205.6|7203.8|219
1611210300000|2021-01-21 06:25:00|7206.6|7204.8|7208.8|7207|7209.4|7207.3|7206.3|7204.5|187
1611210600000|2021-01-21 06:30:00|7208.9|7207.1|7207.1|7205.3|7209.6|7207.5|7206.7|7204.9|208
1611210900000|2021-01-21 06:35:00|7207.2|7205.4|7207.8|7206|7209.4|7207.6|7207.1|7204.7|219
1611211200000|2021-01-21 06:40:00|7207.9|7206.1|7204.4|7202.6|7208|7206.2|7203.7|7201.9|229
1611211500000|2021-01-21 06:45:00|7204.3|7202.5|7203.4|7201.6|7204.9|7203.1|7201.3|7199.4|270
1611211800000|2021-01-21 06:50:00|7203.5|7201.7|7206.4|7204.6|7207.2|7205.4|7203.3|7201.5|267
1611212100000|2021-01-21 06:55:00|7206.5|7204.7|7208|7205|7208.2|7206.3|7205.5|7203.7|203
1611212400000|2021-01-21 07:00:00|7207.3|7205.5|7207.1|7205.3|7208.5|7206.2|7206.4|7204.6|232
1611212700000|2021-01-21 07:05:00|7207.2|7205.4|7206|7204.2|7208.1|7206.3|7205.6|7203.5|229
1611213000000|2021-01-21 07:10:00|7206.1|7204.3|7203.6|7201.8|7206.4|7204.3|7203.4|7201.3|221
1611213300000|2021-01-21 07:15:00|7203.8|7202|7202.9|7201.1|7205.5|7203.7|7200.7|7198.9|240
1611213600000|2021-01-21 07:20:00|7203|7201.2|7199.7|7197.9|7203.4|7201.5|7199.6|7197.8|237
1611213900000|2021-01-21 07:25:00|7199.5|7197.7|7196.4|7194.6|7200.4|7198.5|7196.4|7194.5|251
1611214200000|2021-01-21 07:30:00|7196.5|7194.7|7195.6|7193.8|7197.4|7195.6|7194.8|7193|263
1611214500000|2021-01-21 07:35:00|7195.8|7194|7199.8|7198|7201.5|7199.7|7195.5|7193.7|344
1611214800000|2021-01-21 07:40:00|7199.7|7197.9|7199.3|7197.5|7200.9|7199.1|7199.1|7196.9|201
1611215100000|2021-01-21 07:45:00|7199.2|7197.4|7204.4|7202.6|7205.3|7203.1|7198.4|7196.6|262
1611215400000|2021-01-21 07:50:00|7204.3|7202.5|7202.7|7200.9|7204.5|7202.7|7202.1|7200.3|252
1611215700000|2021-01-21 07:55:00|7202.8|7201|7200.1|7198.3|7202.8|7201|7198.1|7196.3|355
1611216000000|2021-01-21 08:00:00|7200|7198.2|7204.4|7202.6|7204.6|7202.8|7199.6|7197.3|422
1611216300000|2021-01-21 08:05:00|7204.5|7202.7|7205.9|7204.1|7205.9|7204.1|7203.7|7201.7|350
1611216600000|2021-01-21 08:10:00|7206|7204.2|7205|7203.2|7207.1|7205|7204.1|7202.3|271
1611216900000|2021-01-21 08:15:00|7204.9|7203.1|7198.9|7197.1|7205.7|7203.9|7198.3|7196.5|326
1611217200000|2021-01-21 08:20:00|7199.1|7197.3|7196.3|7194.5|7200.1|7197.9|7195.7|7193.9|392
1611217500000|2021-01-21 08:25:00|7196.4|7194.6|7196.4|7194.6|7198.1|7196.3|7196.3|7194.5|340
1611217800000|2021-01-21 08:30:00|7196.1|7194.3|7197.1|7195.3|7197.8|7196|7195.1|7193.3|349
1611218100000|2021-01-21 08:35:00|7197|7195.2|7196.8|7195|7198|7196.2|7195.6|7193.8|342
1611218400000|2021-01-21 08:40:00|7196.9|7195.1|7202.7|7200.9|7202.8|7201|7196.7|7194.9|307
1611218700000|2021-01-21 08:45:00|7202.8|7201|7205.4|7203.6|7208.9|7207.1|7202.3|7200.5|444
1611219000000|2021-01-21 08:50:00|7205.5|7203.7|7207.9|7206.1|7208.3|7206.5|7204.6|7202.8|340
1611219300000|2021-01-21 08:55:00|7208|7206.2|7209.4|7206.4|7209.4|7207.2|7205.6|7203.8|296
1611219600000|2021-01-21 09:00:00|7209|7207.2|7207.8|7206|7213.7|7211.6|7207.6|7205.8|405
1611219900000|2021-01-21 09:05:00|7207.9|7206.1|7206.8|7205|7208.7|7206.9|7205.6|7203.6|257
1611220200000|2021-01-21 09:10:00|7206.7|7204.9|7206.5|7204.7|7209.7|7207.5|7205.9|7204.1|246
1611220500000|2021-01-21 09:15:00|7206.4|7204.6|7206.2|7204.4|7209.1|7207.3|7205.4|7203.6|279
1611220800000|2021-01-21 09:20:00|7206.1|7204.3|7205.8|7204|7208.3|7206.1|7205.5|7203.7|253
1611221100000|2021-01-21 09:25:00|7205.7|7203.9|7206.3|7204.5|7207.7|7205.9|7205.7|7203.9|277
1611221400000|2021-01-21 09:30:00|7206.2|7204.4|7210.7|7208.9|7211.2|7209.2|7205.8|7204|254
1611221700000|2021-01-21 09:35:00|7210.8|7209|7215.5|7212.5|7216.4|7213.9|7209|7207.2|280
1611222000000|2021-01-21 09:40:00|7215.1|7213.3|7217.6|7215.8|7218.8|7217|7214.9|7213.1|298
1611222300000|2021-01-21 09:45:00|7217.5|7215.7|7219.9|7218.1|7220.3|7218.3|7216.3|7214.5|324
1611222600000|2021-01-21 09:50:00|7219.5|7217.7|7215.6|7213.8|7220.7|7218.4|7215.6|7213.8|303
1611222900000|2021-01-21 09:55:00|7215.7|7213.9|7218|7216.2|7218.1|7216.3|7215.5|7213.7|273
1611223200000|2021-01-21 10:00:00|7217.9|7216.1|7217.4|7215.6|7218.5|7216.3|7215.2|7213.4|270
1611223500000|2021-01-21 10:05:00|7217.5|7215.7|7218.1|7216.3|7220.1|7218.1|7216.8|7215|218
1611223800000|2021-01-21 10:10:00|7218|7216.2|7216.7|7214.9|7220|7217.6|7216.1|7214.3|205
1611224100000|2021-01-21 10:15:00|7216.6|7214.8|7215.6|7213.8|7217.1|7215.3|7215.5|7213.7|253
1611224400000|2021-01-21 10:20:00|7215.7|7213.9|7218.2|7216.4|7218.4|7216.6|7213.7|7211.9|356
1611224700000|2021-01-21 10:25:00|7218.3|7216.5|7215.9|7212.9|7219.2|7217.4|7215.4|7212.9|211
1611225000000|2021-01-21 10:30:00|7215.3|7213.5|7213.1|7211.3|7216.2|7214.4|7212.4|7210.6|272
1611225300000|2021-01-21 10:35:00|7213|7211.2|7214.9|7213.1|7215|7213.2|7212|7210.2|208
1611225600000|2021-01-21 10:40:00|7215|7213.2|7214.8|7213|7216.2|7214.1|7213.8|7212|225
1611225900000|2021-01-21 10:45:00|7214.9|7213.1|7216.1|7214.3|7217.9|7216.1|7214.7|7212.9|239
1611226200000|2021-01-21 10:50:00|7216.8|7213.8|7216.8|7215|7217.7|7215.4|7214.9|7213.1|191
1611226500000|2021-01-21 10:55:00|7216.7|7214.9|7217.1|7215.3|7217.3|7215.5|7215.8|7214|180
1611226800000|2021-01-21 11:00:00|7217|7215.2|7214|7212.2|7217|7215.2|7213.7|7211.9|240
1611227100000|2021-01-21 11:05:00|7214.1|7212.3|7214.6|7212.8|7217.2|7215.4|7214|7212.2|217
1611227400000|2021-01-21 11:10:00|7214.5|7212.7|7211.2|7209.4|7214.6|7212.8|7210.8|7209|208
1611227700000|2021-01-21 11:15:00|7211.1|7209.3|7212.1|7210.3|7213.4|7211.6|7210.1|7208.3|226
1611228000000|2021-01-21 11:20:00|7212|7210.2|7211.9|7210.1|7215|7213.2|7211.6|7209.8|270
1611228300000|2021-01-21 11:25:00|7211.8|7210|7213.6|7211.8|7213.8|7212|7211.3|7209.5|239
1611228600000|2021-01-21 11:30:00|7213.4|7211.6|7214|7212.2|7214.3|7212.5|7212|7210|185
1611228900000|2021-01-21 11:35:00|7213.9|7212.1|7215.1|7213.3|7215.6|7213.7|7212.9|7211.1|182
1611229200000|2021-01-21 11:40:00|7215|7213.2|7218|7216.2|7218|7216.2|7213.9|7212.1|202
1611229500000|2021-01-21 11:45:00|7217.9|7216.1|7219.8|7218|7219.8|7218|7217.4|7215.6|183
1611229800000|2021-01-21 11:50:00|7219.7|7217.9|7218.5|7216.7|7219.7|7217.9|7217|7215.2|187
1611230100000|2021-01-21 11:55:00|7218.4|7216.6|7218.2|7216.4|7219.5|7217.7|7217.5|7215.7|276
1611230400000|2021-01-21 12:00:00|7217.9|7216.1|7219.4|7217.6|7219.7|7217.9|7217.5|7215.7|270
1611230700000|2021-01-21 12:05:00|7219.5|7217.7|7223.1|7221.3|7223.3|7221.5|7219.1|7217.3|249
1611231000000|2021-01-21 12:10:00|7223.2|7221.4|7221.8|7220|7224.1|7222.3|7221.6|7219.8|238
1611231300000|2021-01-21 12:15:00|7221.7|7219.9|7220.4|7218.6|7223.8|7222|7219.4|7217.6|298
1611231600000|2021-01-21 12:20:00|7221|7218|7221.8|7220|7222.7|7220.9|7219.7|7217.3|354
1611231900000|2021-01-21 12:25:00|7221.7|7219.9|7221.6|7218.6|7222.6|7220.5|7219.6|7217.1|290
1611232200000|2021-01-21 12:30:00|7221.5|7218.5|7220.2|7218.4|7222|7219.7|7219.9|7218|220
1611232500000|2021-01-21 12:35:00|7219.9|7218.1|7219.4|7217.6|7220.6|7218.8|7217.8|7216|235
1611232800000|2021-01-21 12:40:00|7219.3|7217.5|7217.2|7214.2|7220.2|7218.4|7216.6|7214.1|163
1611233100000|2021-01-21 12:45:00|7217.1|7214.1|7216.8|7215|7219.1|7217.2|7216.3|7214|248
1611233400000|2021-01-21 12:50:00|7216.9|7215.1|7211.6|7209.8|7217.3|7215.5|7211.6|7209.8|328
1611233700000|2021-01-21 12:55:00|7211.7|7209.9|7210.2|7208.4|7212.9|7211.1|7208.5|7206.7|294
1611234000000|2021-01-21 13:00:00|7210.1|7208.3|7211.3|7209.5|7214.1|7212.3|7209.2|7207.4|489
1611234300000|2021-01-21 13:05:00|7211.2|7209.4|7215.7|7213.9|7216.4|7214.6|7211.2|7209.4|507
1611234600000|2021-01-21 13:10:00|7215.8|7214|7214.3|7212.5|7219.4|7217.6|7213.4|7211.6|437
1611234900000|2021-01-21 13:15:00|7214.6|7212.8|7216.9|7215.1|7217|7215.2|7213.5|7211.7|441
1611235200000|2021-01-21 13:20:00|7216.6|7214.8|7216.4|7214.6|7217.1|7215.3|7214.4|7212.6|437
1611235500000|2021-01-21 13:25:00|7216.7|7214.9|7216.2|7213.2|7218.4|7216.6|7213.7|7211.9|334
1611235800000|2021-01-21 13:30:00|7216.1|7213.1|7211.5|7209.7|7216.2|7213.2|7208.8|7207|458
1611236100000|2021-01-21 13:35:00|7211.7|7209.9|7214.5|7212.7|7216.1|7214.3|7210.4|7208.6|625
1611236400000|2021-01-21 13:40:00|7214.4|7212.6|7209.7|7207.9|7219.2|7217.4|7209.7|7207.9|639
1611236700000|2021-01-21 13:45:00|7209.8|7208|7214.8|7213|7217.3|7215.5|7209.7|7207.9|669
1611237000000|2021-01-21 13:50:00|7214.9|7213.1|7206.6|7204.8|7217.7|7215.9|7206.5|7204.7|622
1611237300000|2021-01-21 13:55:00|7206.7|7204.9|7203.8|7202|7209.1|7207.3|7203.5|7201.7|620
1611237600000|2021-01-21 14:00:00|7203.9|7202.1|7206|7204.2|7206.3|7204.5|7200.9|7198.9|601
1611237900000|2021-01-21 14:05:00|7206.2|7204.4|7202.4|7200.6|7207|7205.2|7202.1|7200.3|550
1611238200000|2021-01-21 14:10:00|7202.5|7200.7|7203.9|7202.1|7205.3|7203.5|7198.5|7196.3|533
1611238500000|2021-01-21 14:15:00|7204.5|7201.5|7206.5|7204.7|7209.7|7207.7|7203.5|7201.5|554
1611238800000|2021-01-21 14:20:00|7206.9|7205.1|7205.3|7203.5|7207.9|7206.1|7203.5|7201.7|516
1611239100000|2021-01-21 14:25:00|7205.2|7203.4|7205.9|7204.1|7208.7|7206.9|7202.7|7200.9|536
1611239400000|2021-01-21 14:30:00|7205.7|7203.9|7204.3|7202.5|7206.4|7204.6|7200.1|7198.3|577
1611239700000|2021-01-21 14:35:00|7204.2|7202.4|7198.1|7196.3|7205|7203.2|7197.4|7195.6|617
1611240000000|2021-01-21 14:40:00|7198.2|7196.4|7197|7195.2|7200.5|7198.5|7196.1|7194.3|638
1611240300000|2021-01-21 14:45:00|7196.9|7195.1|7200.3|7198.5|7201.4|7199.6|7195.4|7193.6|544
1611240600000|2021-01-21 14:50:00|7200|7198.2|7199.9|7198.1|7201.5|7199.7|7197.3|7195.5|585
1611240900000|2021-01-21 14:55:00|7199.8|7198|7201.8|7198.8|7202.5|7200.2|7197.1|7195.3|447
1611241200000|2021-01-21 15:00:00|7202|7199|7200.9|7199.1|7204|7202.2|7199.6|7197.8|514
1611241500000|2021-01-21 15:05:00|7200.8|7199|7203.6|7201.8|7204.6|7202.8|7199|7197.2|554
1611241800000|2021-01-21 15:10:00|7203.5|7201.7|7208|7206.2|7208.3|7206.5|7203.5|7201.7|508
1611242100000|2021-01-21 15:15:00|7208.1|7206.3|7208.9|7205.9|7210.5|7208.7|7207.9|7205.8|527
1611242400000|2021-01-21 15:20:00|7207.9|7206.1|7209|7207.2|7209.2|7207.4|7205.5|7203.7|460
1611242700000|2021-01-21 15:25:00|7208.9|7207.1|7211.1|7209.3|7212.5|7210.6|7208.1|7206.3|446
1611243000000|2021-01-21 15:30:00|7211.2|7209.4|7205.8|7204|7212.4|7210|7205.3|7203.3|417
1611243300000|2021-01-21 15:35:00|7205.9|7204.1|7203.1|7201.3|7206.9|7204.5|7202.7|7200.7|470
1611243600000|2021-01-21 15:40:00|7202.9|7201.1|7203.1|7201.3|7204.2|7202.4|7198.9|7197.1|504
1611243900000|2021-01-21 15:45:00|7203.4|7201.6|7205.4|7203.6|7205.9|7204.1|7203.4|7201.6|377
1611244200000|2021-01-21 15:50:00|7205.5|7203.7|7201.4|7199.6|7205.8|7204|7201.4|7199.6|415
1611244500000|2021-01-21 15:55:00|7201.2|7199.4|7198.1|7196.3|7202.5|7200.7|7197|7195.2|434
1611244800000|2021-01-21 16:00:00|7198.7|7196.9|7201.2|7199.4|7204.7|7202.9|7198.7|7196.9|445
1611245100000|2021-01-21 16:05:00|7201.3|7199.5|7200.2|7198.4|7201.3|7199.5|7196.3|7194.5|410
1611245400000|2021-01-21 16:10:00|7200.3|7198.5|7198.6|7196.8|7201.2|7199.4|7196.3|7194.5|367
1611245700000|2021-01-21 16:15:00|7198.7|7196.9|7197|7195.2|7200.2|7198.4|7195.8|7194|380
1611246000000|2021-01-21 16:20:00|7196.9|7195.1|7198.2|7196.4|7200.7|7198.9|7196.1|7194.1|316
1611246300000|2021-01-21 16:25:00|7198.7|7196.9|7199.3|7197.5|7200.9|7199.1|7198.6|7196.8|298
1611246600000|2021-01-21 16:30:00|7199.2|7197.4|7191.9|7190.1|7200.5|7198.7|7191.8|7190|456
1611246900000|2021-01-21 16:35:00|7192|7190.2|7187.9|7186.1|7194.1|7192.3|7187.8|7185.7|491
1611247200000|2021-01-21 16:40:00|7188|7186.2|7187.8|7186|7188.6|7186.8|7184.6|7182.8|375
1611247500000|2021-01-21 16:45:00|7187.7|7185.9|7192|7190.2|7193.2|7191.4|7186.9|7185.1|424
1611247800000|2021-01-21 16:50:00|7191.9|7190.1|7190.3|7188.5|7193|7191.2|7189.1|7187.3|367
1611248100000|2021-01-21 16:55:00|7190.2|7188.4|7189.9|7188.1|7191.3|7189.5|7188.9|7187.1|380
1611248400000|2021-01-21 17:00:00|7190|7188.2|7186.5|7184.7|7190|7188.2|7186.4|7184.6|390
1611248700000|2021-01-21 17:05:00|7186.6|7184.8|7186.1|7184.3|7187.3|7185.5|7185|7183.2|332
1611249000000|2021-01-21 17:10:00|7186.2|7184.4|7183.4|7181.6|7186.3|7184.5|7182.5|7180.7|343
1611249300000|2021-01-21 17:15:00|7183.3|7181.5|7179.4|7177.6|7184|7182.2|7179.3|7177.5|434
1611249600000|2021-01-21 17:20:00|7179.5|7177.7|7182|7180.2|7182.1|7180.3|7178.2|7176.4|301
1611249900000|2021-01-21 17:25:00|7181.9|7180.1|7183.1|7181.3|7185.2|7183.4|7181.9|7180.1|377
1611250200000|2021-01-21 17:30:00|7183|7181.2|7182.8|7181|7183.1|7181.3|7180.5|7178.7|301
1611250500000|2021-01-21 17:35:00|7183|7181.2|7184|7182.2|7186.2|7184.4|7182.9|7181.1|343
1611250800000|2021-01-21 17:40:00|7183.9|7182.1|7183.4|7181.6|7186.1|7184.3|7182.6|7180.8|357
1611251100000|2021-01-21 17:45:00|7183.3|7181.5|7187.8|7186|7188.2|7186.4|7182.5|7180.7|359
1611251400000|2021-01-21 17:50:00|7187.9|7186.1|7186.7|7184.9|7188.4|7186.6|7184.7|7182.9|275
1611251700000|2021-01-21 17:55:00|7186.6|7184.8|7187.4|7184.4|7187.4|7185.4|7186|7184|200
1611252000000|2021-01-21 18:00:00|7187|7184|7189.1|7187.3|7189.1|7187.3|7187|7184|171
1611252300000|2021-01-21 18:05:00|7189.8|7188|7191.6|7188.6|7192.7|7190.3|7189.7|7187.6|244
1611252600000|2021-01-21 18:10:00|7190.9|7189.1|7192|7190.2|7193.4|7191.4|7190.9|7188.6|237
1611252900000|2021-01-21 18:15:00|7191.9|7190.1|7189.8|7186.8|7191.9|7190.1|7188.6|7186.2|198
1611253200000|2021-01-21 18:20:00|7189.9|7186.9|7189.6|7187.8|7190.5|7188.7|7189|7186.7|205
1611253500000|2021-01-21 18:25:00|7190|7188.2|7190.8|7187.8|7190.9|7188.5|7188|7185.7|153
1611253800000|2021-01-21 18:30:00|7190.7|7187.7|7189.9|7188.1|7191.1|7189.3|7189.4|7187.3|139
1611254100000|2021-01-21 18:35:00|7189.8|7188|7190.8|7189|7191.5|7189.7|7189.3|7187.3|107
1611254400000|2021-01-21 18:40:00|7190.9|7189.1|7189.7|7187.9|7191.4|7189.2|7189.6|7187.3|109
1611254700000|2021-01-21 18:45:00|7189.6|7187.8|7188.4|7185.4|7189.8|7188|7187.1|7184.8|165
1611255000000|2021-01-21 18:50:00|7188.3|7185.3|7190.2|7188.4|7191.3|7189.5|7188.1|7185.3|139
1611255300000|2021-01-21 18:55:00|7190.6|7188.8|7192.6|7189.6|7192.6|7190.7|7190.5|7188.7|146
1611255600000|2021-01-21 19:00:00|7192.5|7189.5|7191.8|7190|7192.8|7190.4|7190.5|7188.7|160
1611255900000|2021-01-21 19:05:00|7191.9|7190.1|7193.8|7190.8|7193.8|7191.6|7191.2|7189.4|135
1611256200000|2021-01-21 19:10:00|7194|7191|7195.8|7194|7196.4|7194.6|7193.2|7190.8|190
1611256500000|2021-01-21 19:15:00|7195.7|7193.9|7196.1|7194.3|7196.6|7194.5|7193.8|7191.6|186
1611256800000|2021-01-21 19:20:00|7196.7|7193.7|7197.3|7195.5|7198.6|7196.8|7196.3|7193.7|219
1611257100000|2021-01-21 19:25:00|7197.2|7195.4|7198.7|7195.7|7199.1|7197|7196.4|7194.6|163
1611257400000|2021-01-21 19:30:00|7198.6|7195.6|7195.6|7193.8|7198.6|7195.6|7194.3|7191.8|218
1611257700000|2021-01-21 19:35:00|7195.5|7193.7|7196.3|7194.5|7197.7|7195.9|7195.2|7193.4|169
1611258000000|2021-01-21 19:40:00|7196.2|7194.4|7196.1|7194.3|7197.1|7195.3|7196|7193.6|162
1611258300000|2021-01-21 19:45:00|7196|7194.2|7195.6|7192.6|7196.2|7194.4|7195|7192.6|141
1611258600000|2021-01-21 19:50:00|7195.1|7193.3|7197|7195.2|7197.2|7195.4|7195|7193|113
1611258900000|2021-01-21 19:55:00|7197.1|7195.3|7200|7197|7200|7197.6|7195.9|7194.1|217
1611259200000|2021-01-21 20:00:00|7199.9|7196.9|7199.8|7196.8|7201|7198|7195.5|7193.1|262
1611259500000|2021-01-21 20:05:00|7199.7|7196.7|7198.8|7195.8|7200.2|7197.8|7198.1|7195.8|163
1611259800000|2021-01-21 20:10:00|7198.9|7195.9|7196|7193|7199|7196.4|7195.3|7192.9|177
1611260100000|2021-01-21 20:15:00|7196.1|7193.1|7198|7195|7198.1|7195.6|7195.6|7193.1|133
1611260400000|2021-01-21 20:20:00|7198.1|7195.1|7198.1|7196.3|7199.3|7197.5|7198|7195|137
1611260700000|2021-01-21 20:25:00|7198.2|7196.4|7199.5|7196.5|7199.7|7197.4|7197.3|7195.4|165
1611261000000|2021-01-21 20:30:00|7199.6|7196.6|7200.7|7198.9|7201.7|7199.2|7197.7|7195.3|176
1611261300000|2021-01-21 20:35:00|7200.8|7199|7201.3|7198.3|7202.3|7200.5|7200.4|7197.6|148
1611261600000|2021-01-21 20:40:00|7200.8|7199|7203.4|7201.6|7204|7201.7|7200.5|7198.1|123
1611261900000|2021-01-21 20:45:00|7203.3|7201.5|7204.1|7202.3|7204.9|7202.6|7203.3|7201.5|115
1611262200000|2021-01-21 20:50:00|7203.9|7200.9|7204.1|7202.3|7204.6|7202.6|7202.6|7200.2|161
1611262500000|2021-01-21 20:55:00|7204.2|7202.4|7204.3|7201.3|7205.6|7203.4|7203.3|7200.5|199
1611262800000|2021-01-21 21:00:00|7204|7201|7204.1|7202.3|7205|7202.5|7203.3|7200.8|134
1611263100000|2021-01-21 21:05:00|7204.2|7202.4|7203.8|7200.8|7204.8|7202.5|7203.1|7200.7|68
1611263400000|2021-01-21 21:10:00|7203.2|7201.4|7203.9|7202.1|7204.3|7202.2|7202.5|7200|100
1611263700000|2021-01-21 21:15:00|7203.8|7202|7204.4|7202.6|7204.9|7202.8|7203.8|7201.4|97
1611264000000|2021-01-21 21:20:00|7204.6|7202.8|7202.4|7200.6|7204.6|7202.8|7201.8|7199.3|75
1611264300000|2021-01-21 21:25:00|7202.5|7200.7|7204.1|7201.1|7204.3|7202|7202.4|7200.6|92
1611264600000|2021-01-21 21:30:00|7204|7201|7201.5|7199.7|7204.1|7201.7|7200.5|7198.3|150
1611264900000|2021-01-21 21:35:00|7201.1|7199.3|7198.8|7195.8|7201.1|7199.3|7198.6|7195.6|123
1611265200000|2021-01-21 21:40:00|7198.9|7195.9|7203.1|7199.1|7203.1|7199.1|7197.9|7195.4|162
1611265500000|2021-01-21 21:45:00|7203.2|7199.2|7221.5|7218.5|7221.8|7218.8|7203.2|7199.2|510
1611265800000|2021-01-21 21:50:00|7221.6|7218.6|7218.4|7215.4|7222.3|7219.5|7217.6|7214.6|256
1611266100000|2021-01-21 21:55:00|7218.3|7215.3|7222|7218.1|7222.6|7219.6|7213.5|7210.5|305
1611266400000|2021-01-21 22:00:00|7218.5|7214.5|7218.3|7214.3|7221.6|7218.6|7217.8|7213.8|25
1611266700000|2021-01-21 22:05:00|7218|7214|7220.9|7216.9|7221.2|7217.2|7217.7|7213.7|175
1611267000000|2021-01-21 22:10:00|7218.8|7214.8|7218.8|7214.8|7220.8|7216.8|7215.9|7211.9|178
1611267300000|2021-01-21 22:15:00|7218.9|7214.9|7216.7|7212.7|7220|7216|7215.6|7211.6|183
1611267600000|2021-01-21 22:20:00|7216.8|7212.8|7217.5|7213.5|7218.3|7214.3|7216.3|7212.3|180
1611267900000|2021-01-21 22:25:00|7217.6|7213.6|7218.1|7214.1|7219|7215|7217.4|7213.4|90
1611268200000|2021-01-21 22:30:00|7218.4|7214.4|7218.6|7214.6|7218.8|7214.8|7217.7|7213.7|99
1611268500000|2021-01-21 22:35:00|7218.7|7214.7|7217.1|7213.1|7218.7|7214.7|7216.8|7212.8|120
1611268800000|2021-01-21 22:40:00|7217|7213|7217.4|7213.4|7218.2|7214.2|7216.1|7212.1|176
1611269100000|2021-01-21 22:45:00|7216.9|7212.9|7218.6|7215.6|7219.4|7215.8|7216.5|7212.5|237
1611269400000|2021-01-21 22:50:00|7218.5|7215.5|7218.6|7215.6|7219.6|7216.6|7218.2|7215.2|186
1611269700000|2021-01-21 22:55:00|7218.7|7215.7|7219.3|7215.8|7219.5|7216.1|7218|7215|168
1611270000000|2021-01-21 23:00:00|7219.1|7215.9|7219.7|7216.7|7221.7|7218.7|7218.6|7215.6|269
1611270300000|2021-01-21 23:05:00|7219.8|7216.8|7219.6|7216.6|7220.6|7217.6|7218.7|7215.7|193
1611270600000|2021-01-21 23:10:00|7219.5|7216.5|7221.3|7218.3|7222.3|7219.3|7219.5|7216.5|241
1611270900000|2021-01-21 23:15:00|7221.2|7218.2|7220.6|7217.6|7221.2|7218.2|7218.7|7216.1|211
1611271200000|2021-01-21 23:20:00|7220.5|7217.5|7220.3|7217.3|7221.2|7218.2|7219.1|7216.1|222
1611271500000|2021-01-21 23:25:00|7220.4|7217.4|7220.1|7217.1|7220.8|7217.8|7218.5|7215.5|198
1611271800000|2021-01-21 23:30:00|7220.6|7217.6|7223.9|7220.9|7224.6|7221.6|7220.5|7217.5|210
1611272100000|2021-01-21 23:35:00|7223.8|7220.8|7221.9|7218.9|7223.9|7221.6|7220.5|7217.9|188
1611272400000|2021-01-21 23:40:00|7222|7219|7218.4|7216.6|7222|7219|7218.1|7216.1|160
1611272700000|2021-01-21 23:45:00|7218.6|7216.8|7216.9|7213.9|7218.6|7216.8|7216.3|7213.9|189
1611273000000|2021-01-21 23:50:00|7216.8|7213.8|7214.6|7212.8|7217|7214|7214|7211.8|113
1611273300000|2021-01-21 23:55:00|7214.7|7212.9|7215.5|7212.5|7216.5|7214.2|7214.6|7212.2|101
1611273600000|2021-01-22 00:00:00|7215.6|7212.6|7218.1|7215.1|7218.1|7215.5|7214.7|7211.7|278
1611273900000|2021-01-22 00:05:00|7218|7215|7221.2|7218.2|7221.3|7218.3|7217|7215|234
1611274200000|2021-01-22 00:10:00|7221.3|7218.3|7223.6|7220.6|7224.7|7222.3|7221|7218.1|299
1611274500000|2021-01-22 00:15:00|7223.7|7220.7|7221|7218|7227.1|7224.5|7220.4|7217.8|346
1611274800000|2021-01-22 00:20:00|7220.9|7217.9|7216.3|7214.5|7221.5|7219.2|7215.8|7214|277
1611275100000|2021-01-22 00:25:00|7216.1|7214.3|7217|7213.6|7217.3|7215.5|7214.3|7212.3|187
1611275400000|2021-01-22 00:30:00|7216.7|7213.7|7216.5|7214.7|7218|7215.6|7215.4|7212.5|196
1611275700000|2021-01-22 00:35:00|7216.6|7214.8|7217.7|7214.7|7218.4|7216.6|7215.5|7213.7|130
1611276000000|2021-01-22 00:40:00|7217.8|7214.8|7219.6|7217.8|7220.3|7217.9|7216.1|7214|230
1611276300000|2021-01-22 00:45:00|7219.5|7217.7|7221.7|7218.7|7223.2|7221.1|7219.4|7217.1|227
1611276600000|2021-01-22 00:50:00|7221.8|7218.8|7220.1|7217.1|7222.6|7219.8|7218.7|7216.3|281
1611276900000|2021-01-22 00:55:00|7219.9|7218.1|7219.9|7216.9|7221.2|7219.1|7219.1|7216.7|224
1611277200000|2021-01-22 01:00:00|7220|7217|7214.3|7212.5|7220.1|7217.1|7214.1|7211.8|321
1611277500000|2021-01-22 01:05:00|7214.2|7212.4|7215.3|7213.5|7215.7|7213.9|7212.3|7210.5|173
1611277800000|2021-01-22 01:10:00|7215.4|7213.6|7216.4|7214.6|7216.4|7214.6|7214.4|7211.8|170
1611278100000|2021-01-22 01:15:00|7216.3|7214.5|7212|7209|7216.5|7214.5|7208.6|7206.1|271
1611278400000|2021-01-22 01:20:00|7211.7|7209.9|7210|7207|7213.3|7210.8|7208.9|7207|253
1611278700000|2021-01-22 01:25:00|7209.3|7207.5|7211.2|7208.2|7211.6|7209.8|7208.4|7206.6|234
1611279000000|2021-01-22 01:30:00|7211.1|7208.1|7209.8|7208|7211.4|7209.6|7207|7204.8|362
1611279300000|2021-01-22 01:35:00|7209.9|7208.1|7210.4|7208.6|7211.1|7209.2|7209|7207.2|258
1611279600000|2021-01-22 01:40:00|7210.3|7208.5|7210.4|7208.6|7211.4|7209.6|7209.2|7207.4|268
1611279900000|2021-01-22 01:45:00|7210.5|7208.7|7207.4|7205.6|7210.6|7208.8|7207.1|7204.8|274
1611280200000|2021-01-22 01:50:00|7207.3|7205.5|7204.5|7202.7|7208|7205.7|7204|7202.1|282
1611280500000|2021-01-22 01:55:00|7204.4|7202.6|7205.9|7204.1|7208.2|7205.9|7204.4|7202.4|263
1611280800000|2021-01-22 02:00:00|7206|7204.2|7207.7|7205.9|7207.7|7205.9|7204.5|7202.7|286
1611281100000|2021-01-22 02:05:00|7207.6|7205.8|7205.4|7203.6|7208.6|7206.8|7204.8|7203|227
1611281400000|2021-01-22 02:10:00|7204.9|7203.1|7203.5|7201.7|7205.2|7203.1|7202.4|7200.3|351
1611281700000|2021-01-22 02:15:00|7203.4|7201.6|7200|7198.2|7204.2|7201.9|7197.9|7196.1|297
1611282000000|2021-01-22 02:20:00|7200.1|7198.3|7200.7|7198.9|7201.4|7199.6|7197.8|7196|326
1611282300000|2021-01-22 02:25:00|7201|7199.2|7202.8|7199.8|7203.5|7201.7|7200.6|7198.8|232
1611282600000|2021-01-22 02:30:00|7203|7200|7203.4|7201.6|7203.9|7201.8|7202.6|7199.9|289
1611282900000|2021-01-22 02:35:00|7203.2|7201.4|7204.6|7202.8|7205.2|7203.2|7203|7201.2|179
1611283200000|2021-01-22 02:40:00|7204.7|7202.9|7204.4|7202.6|7206.7|7204.5|7204.3|7202.2|240
1611283500000|2021-01-22 02:45:00|7204.3|7202.5|7206.7|7204.9|7207.3|7205.1|7204.3|7202.5|195
1611283800000|2021-01-22 02:50:00|7206.6|7204.8|7203.4|7201.6|7206.8|7205|7203|7201.2|258
1611284100000|2021-01-22 02:55:00|7203.5|7201.7|7201|7198|7203.9|7202.1|7199.6|7197.8|319
1611284400000|2021-01-22 03:00:00|7200.9|7197.9|7200.5|7198.7|7201.5|7199.7|7199|7196.9|265
1611284700000|2021-01-22 03:05:00|7200.6|7198.8|7199|7196|7200.6|7198.8|7197.7|7195.9|185
1611285000000|2021-01-22 03:10:00|7198.9|7195.9|7198.6|7196.8|7199.3|7197.5|7198|7195.9|230
1611285300000|2021-01-22 03:15:00|7198.5|7196.7|7194.3|7192.5|7198.8|7197|7193.6|7191.8|331
1611285600000|2021-01-22 03:20:00|7194.4|7192.6|7192.5|7190.7|7195|7192.8|7191.9|7190|253
1611285900000|2021-01-22 03:25:00|7192.6|7190.8|7193.3|7191.5|7193.9|7191.5|7192|7189.8|236
1611286200000|2021-01-22 03:30:00|7193.2|7191.4|7194.8|7193|7195.2|7193.4|7192.5|7189.9|243
1611286500000|2021-01-22 03:35:00|7194.7|7192.9|7194.3|7192.5|7195.6|7193.8|7194.1|7191.9|164
1611286800000|2021-01-22 03:40:00|7193.6|7191.8|7194.5|7192.7|7195.3|7193.5|7193.6|7191.6|191
1611287100000|2021-01-22 03:45:00|7194.4|7192.6|7195.3|7193.5|7196.3|7193.9|7193.4|7191.6|192
1611287400000|2021-01-22 03:50:00|7195.4|7193.6|7194.6|7192.8|7196.3|7194.4|7194.3|7192.2|257
1611287700000|2021-01-22 03:55:00|7194.5|7192.7|7195.1|7192.1|7195.2|7193|7193.4|7191.6|239
1611288000000|2021-01-22 04:00:00|7195|7192|7193.6|7191.8|7195.1|7193.1|7192.9|7190.9|178
1611288300000|2021-01-22 04:05:00|7194.3|7192.5|7193.2|7191.4|7195|7193.2|7192.4|7190.6|209
1611288600000|2021-01-22 04:10:00|7193.1|7191.3|7193.2|7191.4|7193.7|7191.6|7192.1|7190.3|173
1611288900000|2021-01-22 04:15:00|7193.3|7191.5|7192.8|7191|7193.6|7191.8|7192.7|7190.9|125
1611289200000|2021-01-22 04:20:00|7192.9|7191.1|7194.3|7192.5|7195.1|7193.3|7192.9|7190.9|243
1611289500000|2021-01-22 04:25:00|7194.5|7192.7|7195.5|7193.7|7196.4|7194.6|7194.3|7192.5|223
1611289800000|2021-01-22 04:30:00|7195.4|7193.6|7196|7194.2|7196.1|7194.3|7194.9|7193.1|150
1611290100000|2021-01-22 04:35:00|7195.9|7194.1|7196.5|7193.5|7196.5|7194.1|7194.9|7192.9|204
1611290400000|2021-01-22 04:40:00|7196.4|7193.4|7196.3|7194.5|7196.7|7194.8|7195.9|7193.4|169
1611290700000|2021-01-22 04:45:00|7196.2|7194.4|7196.4|7194.6|7197|7194.7|7194.8|7193|172
1611291000000|2021-01-22 04:50:00|7196.3|7194.5|7195.7|7193.9|7196.5|7194.7|7195.5|7193.7|125
1611291300000|2021-01-22 04:55:00|7195.6|7193.8|7194.7|7192.9|7196.2|7194.4|7194.5|7192.7|150
1611291600000|2021-01-22 05:00:00|7194.6|7192.8|7195.1|7193.3|7195.4|7193.6|7194.3|7192.2|170
1611291900000|2021-01-22 05:05:00|7195|7193.2|7194.7|7192.9|7195.5|7193.7|7194.5|7192|135
1611292200000|2021-01-22 05:10:00|7194.8|7193|7195.9|7194.1|7197|7194.9|7194.5|7192.7|198
1611292500000|2021-01-22 05:15:00|7196|7194.2|7196.3|7194.5|7196.4|7194.6|7194.6|7192.8|175
1611292800000|2021-01-22 05:20:00|7196.4|7194.6|7196.3|7194.5|7199.4|7197.6|7196.1|7194.3|198
1611293100000|2021-01-22 05:25:00|7196.2|7194.4|7196.6|7194.8|7197|7195.1|7194.5|7192|174
1611293400000|2021-01-22 05:30:00|7196.5|7194.7|7194|7191|7197.1|7194.7|7193.4|7191|245
1611293700000|2021-01-22 05:35:00|7193.9|7190.9|7195.3|7193.5|7196.2|7194.4|7193.2|7190.9|180
1611294000000|2021-01-22 05:40:00|7195.4|7193.6|7195.5|7193.7|7197.1|7195|7194.6|7192.8|188
1611294300000|2021-01-22 05:45:00|7195.6|7193.8|7195.4|7193.6|7195.7|7193.9|7194.6|7192.8|145
1611294600000|2021-01-22 05:50:00|7195.5|7193.7|7195.1|7193.3|7196.1|7194|7194.8|7193|158
1611294900000|2021-01-22 05:55:00|7195|7193.2|7195.5|7193.7|7196.3|7194.1|7194.7|7192.9|181
1611295200000|2021-01-22 06:00:00|7195.6|7193.8|7191.7|7189.9|7196.2|7193.8|7191.3|7189.5|278
1611295500000|2021-01-22 06:05:00|7191.6|7189.8|7188.5|7186.7|7191.7|7189.9|7186.7|7184.9|245
1611295800000|2021-01-22 06:10:00|7188.6|7186.8|7184.6|7182.8|7188.6|7186.8|7183.4|7180.6|276
1611296100000|2021-01-22 06:15:00|7184.5|7182.7|7185.1|7182.1|7185.4|7183.6|7182.7|7180.9|227
1611296400000|2021-01-22 06:20:00|7185|7182|7187.4|7185.6|7187.4|7185.6|7183.3|7181|258
1611296700000|2021-01-22 06:25:00|7187.3|7185.5|7187.6|7185.8|7188.5|7186.7|7186.4|7184.1|203
1611297000000|2021-01-22 06:30:00|7187.8|7186|7189|7187.2|7189.3|7187.5|7186.5|7184.7|272
1611297300000|2021-01-22 06:35:00|7189.2|7187.4|7187.8|7184.8|7189.2|7187.4|7187|7184.8|256
1611297600000|2021-01-22 06:40:00|7187.7|7184.7|7186.4|7184.6|7187.8|7185.6|7186.3|7184.1|198
1611297900000|2021-01-22 06:45:00|7186.3|7184.5|7186.5|7184.7|7186.7|7184.9|7186.2|7184.4|168
1611298200000|2021-01-22 06:50:00|7186.6|7184.8|7187|7185.2|7187.8|7185.8|7186.3|7184|203
1611298500000|2021-01-22 06:55:00|7187.3|7185.5|7185.8|7182.8|7188.1|7186.3|7185.5|7182.8|194
1611298800000|2021-01-22 07:00:00|7185.9|7182.9|7184.6|7182.8|7186.2|7183.8|7182.3|7180.5|285
1611299100000|2021-01-22 07:05:00|7184.7|7182.9|7182.7|7180.9|7185.3|7183.5|7182.2|7180|232
1611299400000|2021-01-22 07:10:00|7182.8|7181|7182|7180.2|7184.1|7181.8|7180.4|7178.6|208
1611299700000|2021-01-22 07:15:00|7181.9|7180.1|7185.8|7184|7186.2|7184|7181.5|7179.7|215
1611300000000|2021-01-22 07:20:00|7185.9|7184.1|7185.6|7183.8|7187.6|7185.2|7184.9|7183.1|201
1611300300000|2021-01-22 07:25:00|7185.7|7183.9|7182.9|7179.9|7185.7|7183.9|7181.9|7179.9|133
1611300600000|2021-01-22 07:30:00|7182.8|7179.8|7181.2|7179.4|7183|7180.6|7179.4|7177.3|317
1611300900000|2021-01-22 07:35:00|7181.3|7179.5|7181.6|7179.8|7182.2|7180.2|7179.6|7177.8|269
1611301200000|2021-01-22 07:40:00|7181.7|7179.9|7182.1|7180.3|7182.2|7180.4|7179.3|7177.5|246
1611301500000|2021-01-22 07:45:00|7182|7180.2|7185.9|7182.9|7186.4|7184.2|7182|7180.2|258
1611301800000|2021-01-22 07:50:00|7185.3|7183.5|7185.8|7184|7186.8|7185|7184.8|7183|165
1611302100000|2021-01-22 07:55:00|7185.9|7184.1|7184.1|7182.3|7185.9|7184.1|7181.9|7180.1|288
1611302400000|2021-01-22 08:00:00|7184|7182.2|7184.9|7183.1|7186.5|7184.7|7183.5|7181.7|391
1611302700000|2021-01-22 08:05:00|7184.8|7183|7185.7|7183.9|7187.4|7185.6|7184.5|7182.7|337
1611303000000|2021-01-22 08:10:00|7185.3|7183.5|7184.8|7183|7185.3|7183.5|7183.5|7181.7|264
1611303300000|2021-01-22 08:15:00|7184.9|7183.1|7180.6|7178.8|7185.2|7183.4|7180.4|7178.6|354
1611303600000|2021-01-22 08:20:00|7180.5|7178.7|7180.6|7178.8|7181.7|7179.7|7179.5|7177.7|392
1611303900000|2021-01-22 08:25:00|7180.5|7178.7|7182.8|7181|7183.7|7181.9|7179.7|7177.9|302
1611304200000|2021-01-22 08:30:00|7183.3|7180.3|7188.3|7186.5|7188.3|7186.5|7181.6|7179.8|294
1611304500000|2021-01-22 08:35:00|7188.2|7186.4|7190.3|7188.5|7192.8|7191|7187.8|7186|449
1611304800000|2021-01-22 08:40:00|7190.2|7188.4|7187.2|7185.4|7191.2|7188.9|7183|7181.2|364
1611305100000|2021-01-22 08:45:00|7187.5|7185.7|7188.7|7186.9|7190.9|7189.1|7187.4|7185.6|293
1611305400000|2021-01-22 08:50:00|7188.8|7187|7190.7|7188.9|7190.8|7189|7186.9|7185.1|307
1611305700000|2021-01-22 08:55:00|7190.9|7189.1|7193.1|7190.1|7193.5|7191.4|7189.5|7187.7|269
1611306000000|2021-01-22 09:00:00|7193|7191.2|7194.7|7192.9|7197.6|7195.1|7193|7191.2|391
1611306300000|2021-01-22 09:05:00|7194.8|7193|7188.7|7185.7|7195.1|7193.3|7187.6|7185.5|342
1611306600000|2021-01-22 09:10:00|7188.1|7186.3|7188.8|7187|7190.4|7188.4|7187.5|7185.3|279
1611306900000|2021-01-22 09:15:00|7188.9|7187.1|7186.1|7184.3|7189.3|7187.1|7184.6|7182.7|366
1611307200000|2021-01-22 09:20:00|7186|7184.2|7185.9|7184.1|7187|7185.2|7184.3|7182.5|331
1611307500000|2021-01-22 09:25:00|7186|7184.2|7189.4|7186.4|7189.5|7187.5|7185.8|7184|270
1611307800000|2021-01-22 09:30:00|7188.4|7186.6|7187.1|7185.3|7188.4|7186.6|7185.7|7183.9|335
1611308100000|2021-01-22 09:35:00|7187.2|7185.4|7191.4|7189.6|7192.5|7190.7|7185.5|7183.7|361
1611308400000|2021-01-22 09:40:00|7191.3|7189.5|7182.7|7180.9|7191.6|7189.8|7182.4|7180.6|349
1611308700000|2021-01-22 09:45:00|7182.2|7180.4|7185.2|7183.4|7185.7|7183.9|7179.7|7177.9|491
1611309000000|2021-01-22 09:50:00|7185.1|7183.3|7184.4|7182.6|7185.8|7184|7183.9|7182.1|297
1611309300000|2021-01-22 09:55:00|7184.3|7182.5|7186.1|7184.3|7186.9|7185.1|7182.7|7180.9|308
1611309600000|2021-01-22 10:00:00|7186.7|7184.9|7188.1|7186.3|7188.1|7186.3|7184.4|7182.6|365
1611309900000|2021-01-22 10:05:00|7188|7186.2|7185.9|7184.1|7189.1|7187.3|7185.9|7184.1|232
1611310200000|2021-01-22 10:10:00|7186|7184.2|7184.9|7183.1|7187|7185.2|7184.6|7182.8|213
1611310500000|2021-01-22 10:15:00|7185|7183.2|7180.7|7178.9|7185.6|7183.8|7180.5|7178.7|291
1611310800000|2021-01-22 10:20:00|7180.8|7179|7185|7183.2|7185.1|7183.3|7180.5|7178.5|311
1611311100000|2021-01-22 10:25:00|7185.4|7183.6|7189.5|7187.7|7189.9|7188.1|7184.9|7183.1|256
1611311400000|2021-01-22 10:30:00|7189.4|7187.6|7186.7|7184.9|7189.5|7187.7|7185.2|7183.4|272
1611311700000|2021-01-22 10:35:00|7186.8|7185|7189.7|7187.9|7190.1|7188.3|7185.8|7184|291
1611312000000|2021-01-22 10:40:00|7189.8|7188|7189.1|7187.3|7192.4|7190.6|7188.6|7186.8|313
1611312300000|2021-01-22 10:45:00|7189|7187.2|7191|7189.2|7192|7189.6|7188.5|7186.7|270
1611312600000|2021-01-22 10:50:00|7190.9|7189.1|7185.6|7183.8|7191.6|7189.4|7185.6|7183.8|268
1611312900000|2021-01-22 10:55:00|7185.7|7183.9|7185|7183.2|7187.9|7186.1|7184.6|7182.2|330
1611313200000|2021-01-22 11:00:00|7185.1|7183.3|7188.6|7186.8|7188.7|7186.9|7184.5|7182.4|320
1611313500000|2021-01-22 11:05:00|7188.7|7186.9|7186.9|7185.1|7190.1|7188.3|7186.5|7184.4|221
1611313800000|2021-01-22 11:10:00|7187|7185.2|7183.6|7181.8|7187|7185.2|7183.1|7181.3|257
1611314100000|2021-01-22 11:15:00|7183.5|7181.7|7182.6|7180.8|7183.9|7181.9|7181.5|7179.7|317
1611314400000|2021-01-22 11:20:00|7182.7|7180.9|7180.1|7178.3|7184.1|7182|7179.6|7177.2|353
1611314700000|2021-01-22 11:25:00|7180|7178.2|7179.6|7177.8|7180.2|7178.2|7176.4|7174.1|335
1611315000000|2021-01-22 11:30:00|7179.4|7177.6|7178.7|7176.9|7179.4|7177.6|7176.5|7174.7|268
1611315300000|2021-01-22 11:35:00|7178.6|7176.8|7178.1|7176.3|7180.7|7178.9|7177.5|7175.7|270
1611315600000|2021-01-22 11:40:00|7178.2|7176.4|7179.8|7178|7180.6|7178.2|7178|7176.1|290
1611315900000|2021-01-22 11:45:00|7179.7|7177.9|7183.1|7181.3|7183.7|7181.4|7179.7|7177.5|363
1611316200000|2021-01-22 11:50:00|7183|7181.2|7183.8|7182|7184.2|7182.4|7181.8|7180|254
1611316500000|2021-01-22 11:55:00|7183.9|7182.1|7179.8|7178|7184|7182.2|7178.8|7177|286
1611316800000|2021-01-22 12:00:00|7179.7|7177.9|7182|7180.2|7182.9|7181.1|7179.1|7177.3|317
1611317100000|2021-01-22 12:05:00|7181.9|7180.1|7179.3|7177.5|7183.1|7181.3|7178|7176.2|267
1611317400000|2021-01-22 12:10:00|7179.2|7177.4|7178.9|7177.1|7179.6|7177.8|7178.2|7176.4|255
1611317700000|2021-01-22 12:15:00|7178.8|7177|7178.8|7177|7179.8|7178|7177.8|7176|202
1611318000000|2021-01-22 12:20:00|7178.7|7176.9|7177|7175.2|7179.7|7177.9|7177|7175.2|264
1611318300000|2021-01-22 12:25:00|7176.9|7175.1|7175.6|7173.8|7177.1|7175.3|7174.8|7172.9|291
1611318600000|2021-01-22 12:30:00|7175.3|7173.5|7173.5|7171.7|7175.8|7174|7173.3|7171.5|302
1611318900000|2021-01-22 12:35:00|7173.4|7171.6|7170.6|7168.8|7173.6|7171.8|7170.2|7168|263
1611319200000|2021-01-22 12:40:00|7170.5|7168.7|7174.5|7172.7|7174.5|7172.7|7169.6|7167.6|306
1611319500000|2021-01-22 12:45:00|7174.6|7172.8|7173.9|7172.1|7174.8|7173|7172.9|7171.1|237
1611319800000|2021-01-22 12:50:00|7174|7172.2|7174.6|7172.8|7176.9|7175.1|7173.8|7172|271
1611320100000|2021-01-22 12:55:00|7174.7|7172.9|7177.1|7175.3|7177.7|7175.6|7174.6|7172.8|284
1611320400000|2021-01-22 13:00:00|7177|7175.2|7180.2|7178.4|7180.2|7178.4|7174.8|7173|469
1611320700000|2021-01-22 13:05:00|7180.1|7178.3|7178.9|7177.1|7180.7|7178.9|7178.6|7176.8|414
1611321000000|2021-01-22 13:10:00|7179.1|7177.3|7175.8|7174|7179.1|7177.3|7173.7|7171.9|433
1611321300000|2021-01-22 13:15:00|7176|7174.2|7175|7173.2|7176.1|7174.3|7172.2|7170.4|393
1611321600000|2021-01-22 13:20:00|7174.9|7173.1|7175.5|7173.7|7176|7174.2|7172.4|7170.6|388
1611321900000|2021-01-22 13:25:00|7175.4|7173.6|7173.7|7171.9|7175.5|7173.7|7173|7170.6|324
1611322200000|2021-01-22 13:30:00|7173.6|7171.8|7171|7169.2|7174.1|7171.9|7170.1|7168.3|373
1611322500000|2021-01-22 13:35:00|7171.1|7169.3|7169.1|7167.3|7172|7170.2|7167.7|7165.9|375
1611322800000|2021-01-22 13:40:00|7169|7167.2|7173.9|7172.1|7174.1|7172.3|7168.5|7166.4|411
1611323100000|2021-01-22 13:45:00|7174|7172.2|7174.2|7172.4|7174.4|7172.6|7171.7|7169.9|414
1611323400000|2021-01-22 13:50:00|7174.8|7171.8|7178.7|7176.9|7179.9|7178.1|7174.1|7171.8|434
1611323700000|2021-01-22 13:55:00|7178.8|7177|7174.7|7171.7|7179.9|7178.1|7174|7171.6|479
1611324000000|2021-01-22 14:00:00|7174.6|7171.6|7174.9|7173.1|7177.1|7175.3|7173.1|7171.3|475
1611324300000|2021-01-22 14:05:00|7175|7173.2|7169|7167.2|7175|7173.2|7168.6|7166.8|443
1611324600000|2021-01-22 14:10:00|7168.9|7167.1|7170|7168.2|7170.9|7169.1|7168|7166.2|384
1611324900000|2021-01-22 14:15:00|7169.9|7168.1|7173.8|7172|7174|7172.2|7169.9|7168.1|404
1611325200000|2021-01-22 14:20:00|7173.9|7172.1|7172.9|7171.1|7174.4|7172.6|7172.1|7170.3|363
1611325500000|2021-01-22 14:25:00|7172.8|7171|7174.7|7172.9|7175.1|7173.3|7171.2|7169.4|357
1611325800000|2021-01-22 14:30:00|7174.9|7173.1|7173.9|7172.1|7175.1|7173.3|7172|7170.2|482
1611326100000|2021-01-22 14:35:00|7174|7172.2|7172.8|7171|7175.4|7173.6|7170.8|7169|467
1611326400000|2021-01-22 14:40:00|7172.6|7170.8|7176.8|7173.8|7176.8|7174.8|7171.8|7169.5|449
1611326700000|2021-01-22 14:45:00|7175.9|7172.9|7179.7|7177.9|7180.1|7178.3|7173.8|7171.5|595
1611327000000|2021-01-22 14:50:00|7179.6|7177.8|7178.9|7177.1|7181.7|7179.9|7177.7|7175.9|513
1611327300000|2021-01-22 14:55:00|7179|7177.2|7183.9|7180.9|7184.7|7182.5|7177.2|7175.4|447
1611327600000|2021-01-22 15:00:00|7183.7|7180.7|7183.4|7181.6|7186.6|7184.8|7182.1|7180.3|534
1611327900000|2021-01-22 15:05:00|7183.2|7181.4|7188.5|7186.7|7189|7187.2|7182.9|7181.1|551
1611328200000|2021-01-22 15:10:00|7188.4|7186.6|7191.7|7189.9|7192.2|7190.4|7185.3|7183.5|522
1611328500000|2021-01-22 15:15:00|7191.8|7190|7190|7188.2|7195.2|7193.4|7189.7|7187.6|502
1611328800000|2021-01-22 15:20:00|7190.2|7188.4|7192.7|7190.9|7194.1|7192.3|7189.3|7187.5|470
1611329100000|2021-01-22 15:25:00|7192.8|7191|7186.9|7185.1|7193.3|7191.5|7184.6|7182.8|502
1611329400000|2021-01-22 15:30:00|7187|7185.2|7183.2|7181.4|7190.4|7188.6|7182.9|7181.1|586
1611329700000|2021-01-22 15:35:00|7183.4|7181.6|7183.1|7181.3|7184.5|7182.7|7179.4|7177.6|589
1611330000000|2021-01-22 15:40:00|7183.5|7181.7|7182|7180.2|7186.8|7184.4|7181.4|7179.6|530
1611330300000|2021-01-22 15:45:00|7182.1|7180.3|7174.5|7172.7|7182.4|7180.6|7173.8|7172|551
1611330600000|2021-01-22 15:50:00|7174.2|7172.4|7168.8|7167|7174.2|7172.4|7168.7|7166.9|380
1611330900000|2021-01-22 15:55:00|7168.7|7166.9|7180.3|7178.5|7181.8|7179.8|7168.7|7166.9|470
1611331200000|2021-01-22 16:00:00|7180.2|7178.4|7183.4|7181.6|7184.6|7182.8|7177.4|7175.6|454
1611331500000|2021-01-22 16:05:00|7183.5|7181.7|7187.3|7185.5|7188.2|7186.4|7183.5|7181.7|354
1611331800000|2021-01-22 16:10:00|7187.1|7185.3|7182.6|7180.8|7188.2|7186.4|7181.7|7179.9|382
1611332100000|2021-01-22 16:15:00|7182.7|7180.9|7176.5|7174.7|7183.2|7181.4|7175.8|7174|406
1611332400000|2021-01-22 16:20:00|7176.2|7174.4|7174.3|7172.5|7177.1|7175.3|7173.8|7172|365
1611332700000|2021-01-22 16:25:00|7174.2|7172.4|7175.9|7174.1|7178.1|7176.3|7174|7172.2|302
1611333000000|2021-01-22 16:30:00|7175.8|7174|7178.1|7176.3|7179.3|7177.5|7173.9|7171.7|438
1611333300000|2021-01-22 16:35:00|7178.4|7176.6|7179.9|7178.1|7181.4|7179.6|7177.6|7175.8|434
1611333600000|2021-01-22 16:40:00|7179.8|7178|7180.2|7178.4|7183.1|7181.3|7179.7|7177.9|437
1611333900000|2021-01-22 16:45:00|7180.1|7178.3|7185|7183.2|7185.3|7183.5|7180|7178.2|343
1611334200000|2021-01-22 16:50:00|7185.1|7183.3|7185.8|7184|7188.1|7186.3|7184.7|7182.9|450
1611334500000|2021-01-22 16:55:00|7185.7|7183.9|7188.1|7186.3|7189.3|7187.5|7185.7|7183.9|474
1611334800000|2021-01-22 17:00:00|7188|7186.2|7181.6|7179.8|7188.8|7186.8|7181.4|7179.2|447
1611335100000|2021-01-22 17:05:00|7181.7|7179.9|7182.1|7180.3|7182.3|7180.5|7178.9|7176.3|517
1611335400000|2021-01-22 17:10:00|7182|7180.2|7183|7181.2|7184.3|7182.5|7181.8|7179.5|388
1611335700000|2021-01-22 17:15:00|7183.1|7181.3|7183.9|7182.1|7185.9|7184.1|7183.1|7181.3|468
1611336000000|2021-01-22 17:20:00|7184|7182.2|7180|7178.2|7184.6|7182.6|7179.8|7178|432
1611336300000|2021-01-22 17:25:00|7179.9|7178.1|7177.9|7176.1|7180.1|7178.3|7177.6|7175.8|349
1611336600000|2021-01-22 17:30:00|7177.8|7176|7177.7|7175.9|7178.6|7176.8|7176.3|7174.5|411
1611336900000|2021-01-22 17:35:00|7177.6|7175.8|7177.8|7176|7179.3|7177.5|7177.6|7175.7|375
1611337200000|2021-01-22 17:40:00|7177.9|7176.1|7175.9|7174.1|7179.9|7178.1|7175.9|7174.1|363
1611337500000|2021-01-22 17:45:00|7175.7|7173.9|7177.5|7175.7|7178.7|7176.9|7175.5|7173.7|306
1611337800000|2021-01-22 17:50:00|7177.6|7175.8|7177.7|7175.9|7177.9|7176.1|7176.4|7174.5|257
1611338100000|2021-01-22 17:55:00|7177.8|7176|7178.4|7175.4|7178.9|7176.4|7176.8|7174.8|148
1611338400000|2021-01-22 18:00:00|7177.8|7176|7177.6|7175.8|7178.4|7176.2|7177.2|7174.7|124
1611338700000|2021-01-22 18:05:00|7177.5|7175.7|7177.4|7174.4|7178.9|7177.1|7176.8|7174.4|112
1611339000000|2021-01-22 18:10:00|7176.8|7175|7177.8|7176|7178.4|7176.1|7176.5|7174.2|124
1611339300000|2021-01-22 18:15:00|7177.9|7176.1|7178.7|7176.9|7179.5|7177|7177.5|7175.6|147
1611339600000|2021-01-22 18:20:00|7178.8|7177|7181.7|7179.9|7181.7|7179.9|7178.8|7176.8|151
1611339900000|2021-01-22 18:25:00|7181.6|7179.8|7182.7|7180.9|7183.3|7181.4|7181.5|7179.7|125
1611340200000|2021-01-22 18:30:00|7182.6|7180.8|7181|7179.2|7183.2|7180.8|7180|7177.5|136
1611340500000|2021-01-22 18:35:00|7180.7|7178.9|7180.6|7178.8|7181.3|7179.5|7179.7|7177.9|138
1611340800000|2021-01-22 18:40:00|7181.2|7178.2|7179.2|7176.2|7181.3|7178.8|7178.4|7176|181
1611341100000|2021-01-22 18:45:00|7178.6|7176.8|7174.5|7172.7|7179.2|7177.2|7174.3|7171.9|181
1611341400000|2021-01-22 18:50:00|7174.4|7172.6|7174.6|7172.8|7175.3|7173.1|7174.3|7172|95
1611341700000|2021-01-22 18:55:00|7174.7|7172.9|7175.3|7172.3|7176.5|7174.7|7174.5|7172.1|157
1611342000000|2021-01-22 19:00:00|7175.1|7173.3|7176.5|7174.7|7176.6|7174.8|7174.6|7172.4|129
1611342300000|2021-01-22 19:05:00|7176.6|7174.8|7178.4|7175.4|7178.8|7176.1|7176.5|7174.7|124
1611342600000|2021-01-22 19:10:00|7178.2|7175.2|7177.8|7176|7178.7|7176.9|7177.6|7175.1|79
1611342900000|2021-01-22 19:15:00|7177.7|7175.9|7179.3|7176.3|7179.7|7177.2|7177.6|7175.3|123
1611343200000|2021-01-22 19:20:00|7179.4|7176.4|7180.8|7179|7180.9|7179.1|7178.5|7176.1|109
1611343500000|2021-01-22 19:25:00|7180.7|7178.9|7180.8|7179|7181.5|7179.1|7179.6|7177.8|96
1611343800000|2021-01-22 19:30:00|7180.9|7179.1|7180.7|7178.9|7181.5|7179.1|7180.5|7178.2|67
1611344100000|2021-01-22 19:35:00|7180.8|7179|7180.6|7178.8|7181|7179.1|7180.6|7178|81
1611344400000|2021-01-22 19:40:00|7181.2|7178.2|7181.5|7179.7|7181.7|7179.9|7179.6|7177.8|145
1611344700000|2021-01-22 19:45:00|7181.6|7179.8|7181.5|7178.5|7182.1|7179.8|7180.6|7178.3|143
1611345000000|2021-01-22 19:50:00|7181.4|7178.4|7180.9|7179.1|7181.6|7179.2|7180.6|7178.2|198
1611345300000|2021-01-22 19:55:00|7180.8|7179|7182.4|7180.6|7183.5|7181.1|7180|7178.1|267
1611345600000|2021-01-22 20:00:00|7183.1|7180.1|7181.6|7179.8|7183.1|7180.7|7179.4|7176.8|185
1611345900000|2021-01-22 20:05:00|7181.5|7179.7|7180.2|7177.2|7181.7|7179.9|7179.4|7176.8|165
1611346200000|2021-01-22 20:10:00|7180.1|7177.1|7177.5|7175.7|7180.2|7177.2|7175.9|7173.3|237
1611346500000|2021-01-22 20:15:00|7177.4|7175.6|7180.3|7177.3|7180.4|7178|7177.4|7175|172
1611346800000|2021-01-22 20:20:00|7180.2|7177.2|7179.7|7177.9|7180.4|7178.1|7178.4|7176|149
1611347100000|2021-01-22 20:25:00|7179.8|7178|7180.3|7177.3|7180.4|7178.2|7179|7177|103
1611347400000|2021-01-22 20:30:00|7179.8|7178|7179.9|7178.1|7180.4|7178.2|7178.4|7176.1|124
1611347700000|2021-01-22 20:35:00|7179.8|7178|7182.4|7179.4|7183.2|7181|7179.8|7178|143
1611348000000|2021-01-22 20:40:00|7182.6|7179.6|7183.6|7181.8|7184.4|7182|7182.4|7179.6|133
1611348300000|2021-01-22 20:45:00|7183.5|7181.7|7185.6|7183.8|7186.3|7184|7183.5|7181.1|129
1611348600000|2021-01-22 20:50:00|7186.1|7183.1|7185.3|7182.3|7186.4|7183.4|7183.7|7181.2|89
1611348900000|2021-01-22 20:55:00|7185.2|7182.2|7182.3|7179.3|7186.9|7184.2|7182.3|7179.3|166
1611349200000|2021-01-22 21:00:00|7182.4|7179.4|7182.3|7179.3|7182.5|7179.5|7178.8|7176.3|206
1611349500000|2021-01-22 21:05:00|7182.2|7179.2|7179.2|7176.2|7183.1|7180.4|7179.1|7176.1|219
1611349800000|2021-01-22 21:10:00|7179.3|7176.3|7179.3|7176.3|7181.3|7178.3|7179.1|7176.2|200
1611350100000|2021-01-22 21:15:00|7179.2|7176.2|7179.1|7176.1|7179.5|7176.5|7178.1|7175.6|101
1611350400000|2021-01-22 21:20:00|7179.2|7176.2|7180.2|7177.2|7180.6|7178.3|7179.1|7176.1|81
1611350700000|2021-01-22 21:25:00|7180.5|7177.5|7179.2|7176.2|7181.1|7178.1|7178.4|7175.8|124
1611351000000|2021-01-22 21:30:00|7179.3|7176.3|7179.1|7176.1|7180|7177.4|7178.8|7175.8|126
1611351300000|2021-01-22 21:35:00|7179.5|7176.5|7180.1|7177.1|7182.2|7179.3|7178.9|7175.9|85
1611351600000|2021-01-22 21:40:00|7180.3|7177.3|7180.2|7177.2|7181.4|7178.4|7178.6|7175.6|113
1611351900000|2021-01-22 21:45:00|7180.3|7177.3|7181.4|7178.4|7181.7|7178.7|7180.1|7177.1|87
1611352200000|2021-01-22 21:50:00|7181.5|7178.5|7182.5|7179.5|7184|7180.7|7181.5|7178.5|171
1611352500000|2021-01-22 21:55:00|7182.7|7179.7|7181.8|7178.8|7185|7181|7181.6|7177.8|189
1611522000000|2021-01-24 21:00:00|7183.8|7175.1|7181.1|7171.1|7194.7|7184.7|7181|7171|17
1611522300000|2021-01-24 21:05:00|7187.7|7177.7|7183|7173|7187.7|7177.7|7181.8|7171.8|39
1611522600000|2021-01-24 21:10:00|7186.7|7176.7|7186.2|7176.2|7188.6|7178.6|7180.9|7170.9|55
1611522900000|2021-01-24 21:15:00|7187.8|7177.8|7183.9|7173.9|7194|7184|7182|7172|7
1611523200000|2021-01-24 21:20:00|7199.7|7189.7|7182.5|7176.5|7201.8|7191.8|7180.9|7171.5|117
1611523500000|2021-01-24 21:25:00|7182.4|7175.7|7182.4|7176|7183.1|7177.5|7182.4|7175.7|27
1611523800000|2021-01-24 21:30:00|7182.3|7174.8|7182.4|7175.9|7182.4|7176|7182.2|7173.7|8
1611524100000|2021-01-24 21:35:00|7182.3|7176|7182|7174.4|7184.9|7176|7181.7|7173.2|7
1611524400000|2021-01-24 21:40:00|7183.1|7173.6|7183.7|7175.3|7184.9|7176.2|7181.1|7172.6|20
1611524700000|2021-01-24 21:45:00|7184.4|7174.4|7183.7|7175.3|7185.2|7175.3|7183.7|7174.4|18
1611525000000|2021-01-24 21:50:00|7184.5|7174.5|7181.9|7173.1|7184.5|7177.7|7181.7|7173.1|25
1611525300000|2021-01-24 21:55:00|7185.9|7175.9|7182.1|7173.2|7188.7|7178.7|7181.9|7173.1|47
1611525600000|2021-01-24 22:00:00|7186.7|7176.7|7177|7171.4|7189|7179|7175.4|7169.8|100
1611525900000|2021-01-24 22:05:00|7179.2|7169.2|7175.7|7171.7|7179.7|7173.1|7174|7168.3|77
1611526200000|2021-01-24 22:10:00|7175.6|7171.6|7175.4|7171.4|7177.5|7173.5|7174.7|7169.8|115
1611526500000|2021-01-24 22:15:00|7175.2|7171.2|7175.8|7171.8|7176|7172|7174.7|7170.7|104
1611526800000|2021-01-24 22:20:00|7175.2|7171.2|7176.6|7172.6|7176.7|7172.8|7175|7171|99
1611527100000|2021-01-24 22:25:00|7176.7|7172.7|7175.9|7171.9|7176.9|7172.9|7175.1|7171.3|111
1611527400000|2021-01-24 22:30:00|7175.7|7171.7|7175.1|7171.1|7176.2|7172.2|7174.1|7170.1|146
1611527700000|2021-01-24 22:35:00|7175.2|7171.2|7175.6|7172.5|7176.1|7172.9|7174.8|7170.8|160
1611528000000|2021-01-24 22:40:00|7175.8|7172.2|7175.5|7172.5|7176.8|7173|7175|7171.5|106
1611528300000|2021-01-24 22:45:00|7175.7|7172.3|7175.6|7172.2|7176.2|7173|7175.2|7172|104
1611528600000|2021-01-24 22:50:00|7175.5|7172.3|7175.5|7172.1|7176.2|7172.8|7174.5|7171.3|163
1611528900000|2021-01-24 22:55:00|7175.4|7172.2|7174.4|7171.4|7175.5|7172.5|7174.2|7170.9|164
1611529200000|2021-01-24 23:00:00|7174.3|7171.3|7176.8|7173.8|7180.8|7177.3|7174.3|7171.3|396
1611529500000|2021-01-24 23:05:00|7176.7|7173.7|7176.3|7173.3|7177.1|7173.9|7175.5|7172.3|226
1611529800000|2021-01-24 23:10:00|7176.4|7173.4|7180.4|7177.4|7181.6|7178.6|7175.8|7172.6|252
1611530100000|2021-01-24 23:15:00|7180.6|7177.6|7179.6|7176.6|7180.9|7177.9|7177.9|7174.9|258
1611530400000|2021-01-24 23:20:00|7179.5|7176.5|7182.5|7179.5|7184|7181|7179.4|7176.4|207
1611530700000|2021-01-24 23:25:00|7182.4|7179.4|7182.5|7179.5|7185|7181.4|7181.5|7178.5|235
1611531000000|2021-01-24 23:30:00|7182.6|7179.6|7184.7|7181.7|7185.1|7182.1|7181.4|7178.4|279
1611531300000|2021-01-24 23:35:00|7184.6|7181.6|7184.7|7181.7|7185.1|7182.1|7183.4|7180.4|200
1611531600000|2021-01-24 23:40:00|7184.8|7181.8|7185.5|7182.5|7186.4|7183.4|7183.9|7180.9|172
1611531900000|2021-01-24 23:45:00|7185.6|7182.6|7186.5|7183.5|7187.9|7184.6|7185.6|7182.6|204
1611532200000|2021-01-24 23:50:00|7186.6|7183.6|7184.5|7181.5|7186.6|7183.6|7184.4|7181.4|196
1611532500000|2021-01-24 23:55:00|7184.3|7181.3|7181.4|7178.4|7185.4|7183|7181.2|7178.2|127
1611532800000|2021-01-25 00:00:00|7181.5|7178.5|7183.3|7180.3|7185.4|7182.4|7180.2|7177.2|299
1611533100000|2021-01-25 00:05:00|7183.4|7180.4|7181.2|7178.2|7185.1|7182.1|7178.2|7175.2|292
1611533400000|2021-01-25 00:10:00|7180.1|7178.3|7184.2|7181.2|7184.4|7181.4|7179.1|7176.1|297
1611533700000|2021-01-25 00:15:00|7184.1|7181.1|7186.3|7183.3|7186.4|7183.6|7182.1|7179.1|203
1611534000000|2021-01-25 00:20:00|7186.4|7183.4|7187.4|7185.6|7187.8|7186|7185.2|7182.8|274
1611534300000|2021-01-25 00:25:00|7187.5|7185.7|7190.6|7188.8|7191.5|7189.7|7187.3|7185.2|265
1611534600000|2021-01-25 00:30:00|7191.3|7188.3|7192.8|7191|7194|7191.9|7190.8|7188.1|304
1611534900000|2021-01-25 00:35:00|7192.9|7191.1|7192.5|7190.7|7195.4|7193.1|7192.2|7189.7|195
1611535200000|2021-01-25 00:40:00|7193.2|7190.2|7195.8|7194|7196.3|7194.5|7192.6|7190.2|141
1611535500000|2021-01-25 00:45:00|7195.9|7194.1|7194.3|7191.3|7197|7194.7|7193.1|7191.1|175
1611535800000|2021-01-25 00:50:00|7194.1|7192.3|7193.8|7192|7195.3|7193|7193.1|7190.8|171
1611536100000|2021-01-25 00:55:00|7193.9|7192.1|7193|7191.2|7195.2|7193|7190.6|7188.8|260
1611536400000|2021-01-25 01:00:00|7193.8|7190.8|7186.6|7184.8|7195.4|7192.8|7186.3|7184|330
1611536700000|2021-01-25 01:05:00|7186.5|7184.7|7188|7185|7189.4|7187.6|7186.4|7184.6|207
1611537000000|2021-01-25 01:10:00|7188.1|7185.1|7188.9|7187.1|7191.4|7189|7186.5|7184.7|241
1611537300000|2021-01-25 01:15:00|7189|7187.2|7187.8|7186|7191.4|7188.8|7187.5|7185.7|231
1611537600000|2021-01-25 01:20:00|7187.7|7185.9|7188.7|7186.9|7190.4|7188.6|7186.5|7184.2|270
1611537900000|2021-01-25 01:25:00|7188.8|7187|7190.9|7189.1|7191.2|7189.2|7188.7|7186.9|183
1611538200000|2021-01-25 01:30:00|7190.8|7189|7193.2|7191.4|7196.2|7193.8|7190.8|7189|275
1611538500000|2021-01-25 01:35:00|7193.9|7190.9|7188.1|7185.1|7193.9|7191|7187.4|7185|256
1611538800000|2021-01-25 01:40:00|7187.9|7184.9|7185.5|7183.7|7188.2|7186|7185.4|7182.9|278
1611539100000|2021-01-25 01:45:00|7185.4|7183.6|7185.8|7184|7187.6|7185.8|7184.4|7182.6|273
1611539400000|2021-01-25 01:50:00|7185.7|7183.9|7187.1|7185.3|7188|7186.2|7184.4|7182.1|287
1611539700000|2021-01-25 01:55:00|7186.9|7185.1|7190.7|7188.9|7192.3|7189.4|7186.2|7183.7|272
1611540000000|2021-01-25 02:00:00|7191.4|7188.4|7192.6|7190.8|7193.2|7191.4|7189.5|7187.7|220
1611540300000|2021-01-25 02:05:00|7192.7|7190.9|7197.2|7194.2|7198.1|7195.7|7192.4|7190.6|292
1611540600000|2021-01-25 02:10:00|7197.3|7194.3|7195.3|7193.5|7197.7|7194.9|7195.2|7192.5|208
1611540900000|2021-01-25 02:15:00|7195.4|7193.6|7199.5|7197.7|7200.1|7197.8|7195.2|7193.4|184
1611541200000|2021-01-25 02:20:00|7199.6|7197.8|7200.5|7198.7|7201.1|7198.8|7198.4|7196.6|237
1611541500000|2021-01-25 02:25:00|7200.6|7198.8|7200.9|7197.9|7201.6|7199.8|7198.8|7196.9|188
1611541800000|2021-01-25 02:30:00|7200.8|7197.8|7202.3|7200.5|7204.5|7202.7|7199.3|7196.9|224
1611542100000|2021-01-25 02:35:00|7202.4|7200.6|7204.2|7202.4|7205|7202.5|7202.2|7200.4|160
1611542400000|2021-01-25 02:40:00|7203.7|7201.9|7206.5|7204.7|7206.6|7204.8|7203.7|7201.8|159
1611542700000|2021-01-25 02:45:00|7206.4|7204.6|7204.9|7201.9|7206.6|7204.8|7203.2|7200.7|220
1611543000000|2021-01-25 02:50:00|7204.8|7201.8|7207.4|7205.6|7208.1|7205.9|7203.9|7201.8|239
1611543300000|2021-01-25 02:55:00|7207.3|7205.5|7204.8|7203|7207.6|7205.7|7202.7|7200.9|274
1611543600000|2021-01-25 03:00:00|7204.7|7202.9|7207.2|7205.4|7207.3|7205.5|7203.7|7201.9|237
1611543900000|2021-01-25 03:05:00|7207.1|7205.3|7206.2|7203.2|7207.2|7205.4|7204.8|7203|183
1611544200000|2021-01-25 03:10:00|7206.3|7203.3|7205.6|7203.8|7206.5|7204.7|7203.7|7201.9|201
1611544500000|2021-01-25 03:15:00|7205.5|7203.7|7207.4|7205.6|7207.9|7206|7205.3|7203.5|186
1611544800000|2021-01-25 03:20:00|7207.6|7205.8|7208.2|7206.4|7209.9|7207.6|7207.5|7205.7|155
1611545100000|2021-01-25 03:25:00|7207.7|7205.9|7206.3|7204.5|7208.4|7206.6|7206.1|7204.1|127
1611545400000|2021-01-25 03:30:00|7206.2|7204.4|7207|7205.2|7207.7|7205.9|7206.2|7204.4|147
1611545700000|2021-01-25 03:35:00|7206.9|7205.1|7207.3|7205.5|7207.4|7205.6|7206.4|7204.6|142
1611546000000|2021-01-25 03:40:00|7207.4|7205.6|7209.3|7207.5|7209.3|7207.5|7207.2|7205.4|140
1611546300000|2021-01-25 03:45:00|7209.2|7207.4|7206.3|7204.5|7209.4|7207.6|7206.3|7204.5|148
1611546600000|2021-01-25 03:50:00|7206.4|7204.6|7207.3|7205.5|7208.2|7206.4|7206.4|7204.6|146
1611546900000|2021-01-25 03:55:00|7207.2|7205.4|7206.4|7204.6|7207.5|7205.6|7205.7|7203.9|142
1611547200000|2021-01-25 04:00:00|7206.5|7204.7|7207.1|7205.3|7207.4|7205.6|7206.3|7204|151
1611547500000|2021-01-25 04:05:00|7207.2|7205.4|7207.1|7205.3|7209.2|7207.4|7206.1|7204.3|124
1611547800000|2021-01-25 04:10:00|7207.2|7205.4|7208.3|7206.5|7208.9|7206.8|7207|7205|151
1611548100000|2021-01-25 04:15:00|7208.2|7206.4|7210.2|7208.4|7210.4|7208.6|7207.3|7205.5|146
1611548400000|2021-01-25 04:20:00|7210.1|7208.3|7208.3|7206.5|7210.2|7208.4|7207.4|7205.6|133
1611548700000|2021-01-25 04:25:00|7208.4|7206.6|7210.9|7207.9|7211.2|7209.4|7208.3|7206.2|145
1611549000000|2021-01-25 04:30:00|7211.1|7208.1|7210.9|7209.1|7211.9|7209.5|7210.6|7208|163
1611549300000|2021-01-25 04:35:00|7210.6|7208.8|7207.9|7206.1|7210.9|7209.1|7207.8|7206|165
1611549600000|2021-01-25 04:40:00|7207.8|7206|7207|7205.2|7209.1|7207|7207|7205.2|154
1611549900000|2021-01-25 04:45:00|7207.1|7205.3|7207.9|7206.1|7208|7206.2|7206.8|7205|111
1611550200000|2021-01-25 04:50:00|7208|7206.2|7206.1|7204.3|7208.3|7206.3|7205.5|7203.7|123
1611550500000|2021-01-25 04:55:00|7206|7204.2|7206.1|7204.3|7206.4|7204.6|7205.8|7204|118
1611550800000|2021-01-25 05:00:00|7206.2|7204.4|7206.1|7204.3|7207.3|7205.5|7205.9|7204.1|106
1611551100000|2021-01-25 05:05:00|7206.2|7204.4|7207.2|7204.2|7207.2|7205|7205.4|7203.6|174
1611551400000|2021-01-25 05:10:00|7207.1|7204.1|7208.3|7206.5|7208.8|7206.6|7206.6|7204.1|144
1611551700000|2021-01-25 05:15:00|7208.2|7206.4|7209|7207.2|7209.6|7207.8|7207.6|7205.8|138
1611552000000|2021-01-25 05:20:00|7209.1|7207.3|7210.2|7208.4|7210.6|7208.8|7208.9|7207.1|108
1611552300000|2021-01-25 05:25:00|7210.1|7208.3|7212.2|7209.2|7213.3|7211.4|7209.8|7208|204
1611552600000|2021-01-25 05:30:00|7212|7210.2|7213.8|7212|7214.3|7212.5|7212|7209.7|225
1611552900000|2021-01-25 05:35:00|7213.4|7211.6|7213.2|7211.4|7213.5|7211.7|7211.8|7209.9|223
1611553200000|2021-01-25 05:40:00|7213.3|7211.5|7210.1|7208.3|7214|7211.6|7209.9|7208.1|225
1611553500000|2021-01-25 05:45:00|7210|7208.2|7212|7210.2|7212|7210.2|7209.8|7208|177
1611553800000|2021-01-25 05:50:00|7212.1|7210.3|7209.1|7207.3|7212.2|7210.4|7209|7207|153
1611554100000|2021-01-25 05:55:00|7209|7207.2|7213|7211.2|7214|7211.4|7209|7207.2|216
1611554400000|2021-01-25 06:00:00|7213.1|7211.3|7214.8|7213|7215.9|7214.1|7212.7|7209.8|285
1611554700000|2021-01-25 06:05:00|7214.7|7212.9|7215.2|7213.4|7216.2|7214.1|7214.2|7212.2|205
1611555000000|2021-01-25 06:10:00|7215.3|7213.5|7215.2|7213.4|7216|7214.2|7214.7|7212.9|162
1611555300000|2021-01-25 06:15:00|7215.3|7213.5|7213.5|7210.5|7215.7|7213.9|7211.9|7209.8|269
1611555600000|2021-01-25 06:20:00|7212.9|7211.1|7210.5|7208.7|7213.1|7211.2|7210.1|7207.9|221
1611555900000|2021-01-25 06:25:00|7210.6|7208.8|7212.4|7210.6|7212.5|7210.7|7209.4|7207.6|209
1611556200000|2021-01-25 06:30:00|7212.5|7210.7|7212.3|7210.5|7213.4|7211.5|7212.1|7209.9|185
1611556500000|2021-01-25 06:35:00|7212.4|7210.6|7215|7213.2|7215.4|7213.6|7211.7|7209.8|237
1611556800000|2021-01-25 06:40:00|7214.9|7213.1|7215.8|7214|7216.3|7214.5|7213.3|7211|190
1611557100000|2021-01-25 06:45:00|7215.9|7214.1|7216|7213|7217.9|7216.1|7215.3|7212.9|165
1611557400000|2021-01-25 06:50:00|7215.9|7212.9|7211.2|7209.4|7216|7213.1|7210.9|7209.1|194
1611557700000|2021-01-25 06:55:00|7211.3|7209.5|7210.7|7207.7|7212.3|7210.3|7209.7|7207.3|209
1611558000000|2021-01-25 07:00:00|7210.8|7207.8|7211.3|7209.5|7212.7|7210.5|7210.1|7207.7|284
1611558300000|2021-01-25 07:05:00|7211.2|7209.4|7210.3|7208.5|7211.7|7209.6|7209.3|7207.1|260
1611558600000|2021-01-25 07:10:00|7210.4|7208.6|7209.7|7207.9|7211.3|7208.9|7208.6|7206.8|271
1611558900000|2021-01-25 07:15:00|7209.6|7207.8|7213.5|7211.7|7214.5|7212.5|7209.5|7207.7|280
1611559200000|2021-01-25 07:20:00|7213.4|7211.6|7211.8|7210|7216.1|7214.3|7210.5|7208.7|268
1611559500000|2021-01-25 07:25:00|7211.7|7209.9|7211|7209.2|7212.8|7211|7210.1|7207.8|212
1611559800000|2021-01-25 07:30:00|7211.3|7209.5|7209.5|7207.7|7211.9|7210.1|7209.2|7207.4|248
1611560100000|2021-01-25 07:35:00|7209.8|7208|7209.7|7207.9|7211.5|7209.4|7209.1|7207.3|256
1611560400000|2021-01-25 07:40:00|7209.6|7207.8|7212.1|7210.3|7212.9|7211.1|7208.6|7206.8|285
1611560700000|2021-01-25 07:45:00|7212.2|7210.4|7211.8|7210|7213.8|7212|7210.6|7208.8|304
1611561000000|2021-01-25 07:50:00|7211.9|7210.1|7213.3|7211.5|7213.4|7211.6|7209.4|7207.6|334
1611561300000|2021-01-25 07:55:00|7213.4|7211.6|7214.4|7211.4|7216.1|7214.3|7212.4|7210.6|410
1611561600000|2021-01-25 08:00:00|7214.5|7211.5|7210|7208.2|7214.5|7212.4|7209.2|7207.4|439
1611561900000|2021-01-25 08:05:00|7210.2|7208.4|7211.5|7209.7|7213.3|7211.5|7210|7208.2|310
1611562200000|2021-01-25 08:10:00|7211.6|7209.8|7209.2|7207.4|7212.4|7210.2|7208.8|7207|384
1611562500000|2021-01-25 08:15:00|7209.3|7207.5|7204.2|7202.4|7211|7209.2|7203.7|7201.9|373
1611562800000|2021-01-25 08:20:00|7204.3|7202.5|7210.5|7208.7|7212.3|7210.5|7203.2|7201.4|419
1611563100000|2021-01-25 08:25:00|7210.6|7208.8|7210.7|7208.9|7211.3|7209.5|7205.4|7203.6|412
1611563400000|2021-01-25 08:30:00|7210.8|7209|7211.5|7209.7|7212|7210.2|7209.1|7207.3|302
1611563700000|2021-01-25 08:35:00|7211.4|7209.6|7214.4|7211.4|7214.8|7213|7211.4|7209.6|252
1611564000000|2021-01-25 08:40:00|7214.2|7212.4|7211.2|7209.4|7215.1|7212.6|7209.4|7207.6|327
1611564300000|2021-01-25 08:45:00|7211.1|7209.3|7214.4|7212.6|7215.1|7213.3|7210.9|7209.1|287
1611564600000|2021-01-25 08:50:00|7214.3|7212.5|7208.9|7207.1|7215|7213.2|7208.8|7207|356
1611564900000|2021-01-25 08:55:00|7209|7207.2|7210.4|7208.6|7211|7208.6|7208.3|7206.5|233
1611565200000|2021-01-25 09:00:00|7210.5|7208.7|7205.4|7203.6|7212|7210.1|7205.2|7203.4|424
1611565500000|2021-01-25 09:05:00|7205.3|7203.5|7208.2|7206.4|7210.3|7208.5|7205.3|7203.5|374
1611565800000|2021-01-25 09:10:00|7208.1|7206.3|7206.3|7204.5|7208.9|7207.1|7204.9|7203.1|273
1611566100000|2021-01-25 09:15:00|7206.5|7204.7|7201.9|7200.1|7206.6|7204.8|7201|7199|335
1611566400000|2021-01-25 09:20:00|7201.8|7200|7202.6|7200.8|7205.4|7203.3|7200.1|7198.3|323
1611566700000|2021-01-25 09:25:00|7202.5|7200.7|7206.1|7204.3|7206.6|7204.5|7200.7|7198.9|418
1611567000000|2021-01-25 09:30:00|7206.2|7204.4|7209.2|7207.4|7210.1|7208.3|7205.4|7203.6|364
1611567300000|2021-01-25 09:35:00|7209|7207.2|7202.8|7201|7211.2|7209.4|7202.8|7200.6|402
1611567600000|2021-01-25 09:40:00|7202.9|7201.1|7201|7199.2|7204.9|7203.1|7199.9|7198.1|335
1611567900000|2021-01-25 09:45:00|7200.3|7198.5|7202.2|7200.4|7202.2|7200.4|7198.8|7197|368
1611568200000|2021-01-25 09:50:00|7202.1|7200.3|7203.9|7202.1|7204.7|7202.9|7201.5|7199.4|294
1611568500000|2021-01-25 09:55:00|7204|7202.2|7206.1|7204.3|7206.3|7204.5|7203.8|7202|274
1611568800000|2021-01-25 10:00:00|7206.2|7204.4|7208.4|7206.6|7209.4|7207.6|7203.2|7201.4|389
1611569100000|2021-01-25 10:05:00|7208.5|7206.7|7204.6|7202.8|7208.7|7206.7|7204.2|7202.2|276
1611569400000|2021-01-25 10:10:00|7204.7|7202.9|7200.2|7198.4|7205.2|7203.4|7200|7198.2|282
1611569700000|2021-01-25 10:15:00|7200.1|7198.3|7204.9|7203.1|7205.4|7203.2|7199.2|7197.4|249
1611570000000|2021-01-25 10:20:00|7205|7203.2|7206.3|7204.5|7208.3|7206.5|7204.8|7202.4|275
1611570300000|2021-01-25 10:25:00|7206.4|7204.6|7208.4|7206.6|7208.5|7206.7|7205.6|7203.8|263
1611570600000|2021-01-25 10:30:00|7208.3|7206.5|7210.2|7208.4|7211|7209.2|7206.9|7205.1|310
1611570900000|2021-01-25 10:35:00|7210.4|7208.6|7211.6|7209.8|7212.2|7210|7209.3|7207.5|206
1611571200000|2021-01-25 10:40:00|7211.8|7210|7211.3|7209.5|7212.4|7210.6|7209.1|7207.3|258
1611571500000|2021-01-25 10:45:00|7211.2|7209.4|7210.7|7208.9|7211.2|7209.4|7209.1|7207.3|230
1611571800000|2021-01-25 10:50:00|7210.6|7208.8|7213.1|7211.3|7213.2|7211.4|7209.3|7207.5|310
1611572100000|2021-01-25 10:55:00|7213.2|7211.4|7214.4|7212.6|7215.5|7213.7|7213|7211.2|270
1611572400000|2021-01-25 11:00:00|7214.3|7212.5|7214|7212.2|7214.7|7212.9|7212.8|7211|151
1611572700000|2021-01-25 11:05:00|7214.2|7212.4|7211.5|7209.7|7216.9|7215.1|7211.3|7209.5|265
1611573000000|2021-01-25 11:10:00|7211.4|7209.6|7210.9|7209.1|7212.1|7210.3|7210|7208.2|143
1611573300000|2021-01-25 11:15:00|7211|7209.2|7210.3|7208.5|7211|7209.2|7208.3|7206.5|248
1611573600000|2021-01-25 11:20:00|7210.2|7208.4|7210.9|7209.1|7212|7210.2|7208.7|7206.9|210
1611573900000|2021-01-25 11:25:00|7210.7|7208.9|7210|7208.2|7212.1|7210.3|7209.6|7207.8|226
1611574200000|2021-01-25 11:30:00|7209.9|7208.1|7208.9|7207.1|7210.8|7209|7208.9|7207.1|261
1611574500000|2021-01-25 11:35:00|7209|7207.2|7210.2|7208.4|7210.8|7208.9|7208.4|7206.6|212
1611574800000|2021-01-25 11:40:00|7210.1|7208.3|7213.1|7211.3|7213.4|7211.6|7210.1|7208.3|170
1611575100000|2021-01-25 11:45:00|7212.9|7211.1|7213.8|7212|7215.5|7213.3|7208.3|7206.5|432
1611575400000|2021-01-25 11:50:00|7214.4|7211.4|7216|7214.2|7216.7|7214.9|7213.5|7211.4|264
1611575700000|2021-01-25 11:55:00|7216.1|7214.3|7212.8|7211|7216.1|7214.3|7212|7210.2|392
1611576000000|2021-01-25 12:00:00|7212.6|7210.8|7212|7210.2|7213.9|7212.1|7212|7210.2|305
1611576300000|2021-01-25 12:05:00|7212.1|7210.3|7213|7211.2|7213.9|7212.1|7211.2|7209.4|245
1611576600000|2021-01-25 12:10:00|7213.1|7211.3|7213.3|7211.5|7214|7212.2|7210.9|7209.1|272
1611576900000|2021-01-25 12:15:00|7213.2|7211.4|7214.6|7212.8|7216.4|7214.6|7212.9|7211.1|243
1611577200000|2021-01-25 12:20:00|7214.7|7212.9|7212.9|7211.1|7215.6|7213.7|7212.9|7211.1|231
1611577500000|2021-01-25 12:25:00|7212.7|7210.9|7212.9|7211.1|7214.1|7212.3|7211.1|7209.3|311
1611577800000|2021-01-25 12:30:00|7213|7211.2|7211.4|7209.6|7214.3|7212.5|7211.4|7209.6|305
1611578100000|2021-01-25 12:35:00|7211.6|7209.8|7209.9|7208.1|7212|7210.2|7207.8|7206|404
1611578400000|2021-01-25 12:40:00|7210|7208.2|7210.9|7209.1|7211.3|7209.5|7208.1|7206.3|347
1611578700000|2021-01-25 12:45:00|7210.7|7208.9|7213.6|7211.8|7213.7|7211.9|7209.1|7207.3|341
1611579000000|2021-01-25 12:50:00|7213.7|7211.9|7209.7|7207.9|7213.7|7211.9|7209.6|7207.8|359
1611579300000|2021-01-25 12:55:00|7209.6|7207.8|7208.9|7207.1|7209.7|7207.9|7206.7|7204.9|337
1611579600000|2021-01-25 13:00:00|7209|7207.2|7210.7|7208.9|7211.1|7209.3|7206.1|7204.3|428
1611579900000|2021-01-25 13:05:00|7210.6|7208.8|7211.1|7209.3|7211.7|7209.9|7206.9|7205.1|406
1611580200000|2021-01-25 13:10:00|7211|7209.2|7210.1|7208.3|7211.4|7209.6|7207.9|7206.1|320
1611580500000|2021-01-25 13:15:00|7210.2|7208.4|7213|7211.2|7213|7211.2|7209.6|7207.8|364
1611580800000|2021-01-25 13:20:00|7212.9|7211.1|7216.1|7214.3|7216.7|7214.9|7212.1|7210.3|447
1611581100000|2021-01-25 13:25:00|7216|7214.2|7214.4|7212.6|7216.5|7214.7|7214.2|7211.9|420
1611581400000|2021-01-25 13:30:00|7214|7212.2|7211|7209.2|7216.2|7214.4|7210.2|7208.4|384
1611581700000|2021-01-25 13:35:00|7210.9|7209.1|7204.8|7203|7210.9|7209.1|7204.8|7203|377
1611582000000|2021-01-25 13:40:00|7204.9|7203.1|7204|7202.2|7206.2|7204.4|7202.5|7200.7|457
1611582300000|2021-01-25 13:45:00|7203.9|7202.1|7204.7|7202.9|7205.7|7203.9|7202.2|7200.4|359
1611582600000|2021-01-25 13:50:00|7204.8|7203|7207.6|7205.8|7209.2|7207.4|7203.8|7202|361
1611582900000|2021-01-25 13:55:00|7207.4|7205.6|7209.5|7206.5|7210.2|7208.4|7205.8|7204|409
1611583200000|2021-01-25 14:00:00|7209|7207.2|7215.4|7213.6|7215.8|7214|7208.9|7206.6|396
1611583500000|2021-01-25 14:05:00|7215.3|7213.5|7212.9|7211.1|7215.4|7213.6|7212.3|7210.5|301
1611583800000|2021-01-25 14:10:00|7212.8|7211|7212.9|7211.1|7213.6|7211.8|7209.7|7207.9|341
1611584100000|2021-01-25 14:15:00|7213|7211.2|7212.7|7210.9|7214.6|7212.8|7211.9|7210.1|338
1611584400000|2021-01-25 14:20:00|7212.8|7211|7208.9|7207.1|7214.2|7212.4|7208.9|7207.1|458
1611584700000|2021-01-25 14:25:00|7209|7207.2|7208.3|7205.3|7209.4|7207.6|7205.5|7203.7|437
1611585000000|2021-01-25 14:30:00|7207.8|7206|7211.1|7209.3|7214.9|7213.1|7207.4|7205|586
1611585300000|2021-01-25 14:35:00|7211.3|7209.5|7210|7208.2|7213|7211.2|7208.6|7206.8|581
1611585600000|2021-01-25 14:40:00|7210.1|7208.3|7207.1|7205.3|7211.6|7209.8|7206.2|7204.4|591
1611585900000|2021-01-25 14:45:00|7207.2|7205.4|7200.1|7197.1|7208.9|7207.1|7196.7|7194.9|568
1611586200000|2021-01-25 14:50:00|7199.5|7197.7|7194.4|7192.6|7199.9|7198.1|7193.2|7191.4|581
1611586500000|2021-01-25 14:55:00|7194.3|7192.5|7197.2|7195.4|7199.6|7197.8|7194.3|7192.5|517
1611586800000|2021-01-25 15:00:00|7197.3|7195.5|7201.7|7199.9|7202|7200.2|7196.3|7194.5|585
1611587100000|2021-01-25 15:05:00|7201.8|7200|7194.3|7192.5|7201.8|7200|7194.1|7192.3|520
1611587400000|2021-01-25 15:10:00|7194.1|7192.3|7193.9|7192.1|7194.8|7193|7190.7|7188.9|550
1611587700000|2021-01-25 15:15:00|7194|7192.2|7195.1|7193.3|7195.8|7194|7192.9|7191.1|531
1611588000000|2021-01-25 15:20:00|7195|7193.2|7202|7200.2|7202.3|7200.5|7194.4|7192.6|508
1611588300000|2021-01-25 15:25:00|7201.9|7200.1|7196.5|7193.5|7202|7200.2|7195.5|7193.4|499
1611588600000|2021-01-25 15:30:00|7196.4|7193.4|7195.4|7193.6|7196.8|7195|7193.4|7191.6|452
1611588900000|2021-01-25 15:35:00|7195.6|7193.8|7192.8|7191|7195.6|7193.8|7191.8|7190|476
1611589200000|2021-01-25 15:40:00|7192.7|7190.9|7194.3|7192.5|7196.7|7194.9|7191.9|7189.9|419
1611589500000|2021-01-25 15:45:00|7194.4|7192.6|7190|7188.2|7197.8|7196|7190|7188.2|510
1611589800000|2021-01-25 15:50:00|7189.8|7188|7187.9|7186.1|7193.2|7191.1|7186.9|7185.1|537
1611590100000|2021-01-25 15:55:00|7188.1|7186.3|7188.5|7186.7|7193|7191.2|7186|7184.2|541
1611590400000|2021-01-25 16:00:00|7188.2|7186.4|7181.2|7179.4|7190|7188.2|7180.1|7178.3|701
1611590700000|2021-01-25 16:05:00|7181|7179.2|7172.4|7170.6|7181.1|7179.3|7172.3|7170.5|745
1611591000000|2021-01-25 16:10:00|7172.5|7170.7|7180.8|7179|7182.3|7180.5|7171.8|7170|659
1611591300000|2021-01-25 16:15:00|7180.9|7179.1|7183.1|7181.3|7183.5|7181.7|7177.6|7175.8|650
1611591600000|2021-01-25 16:20:00|7182.5|7180.7|7184.2|7182.4|7184.9|7183.1|7180.3|7178.5|548
1611591900000|2021-01-25 16:25:00|7184.4|7182.6|7186.1|7184.3|7187.7|7185.4|7183.7|7181.9|548
1611592200000|2021-01-25 16:30:00|7186.3|7184.5|7187.4|7185.6|7187.5|7185.7|7181.6|7179.7|510
1611592500000|2021-01-25 16:35:00|7187.3|7185.5|7185.2|7183.4|7188.1|7186.3|7183.5|7181.7|529
1611592800000|2021-01-25 16:40:00|7185.1|7183.3|7184.3|7182.5|7186.4|7184.2|7181.2|7179.4|458
1611593100000|2021-01-25 16:45:00|7184.5|7182.7|7188.2|7186.4|7189.2|7187.4|7184.1|7182.3|407
1611593400000|2021-01-25 16:50:00|7188.3|7186.5|7191.1|7189.3|7193.5|7191.7|7188|7186.2|340
1611593700000|2021-01-25 16:55:00|7191.9|7190.1|7191.7|7189.9|7194.2|7192.4|7190.2|7188.4|453
1611594000000|2021-01-25 17:00:00|7191.9|7190.1|7193.1|7191.3|7194.7|7192.9|7190|7187.6|376
1611594300000|2021-01-25 17:05:00|7193.2|7191.4|7196.7|7193.7|7196.9|7194.5|7193.1|7191.3|378
1611594600000|2021-01-25 17:10:00|7195.8|7194|7193|7191.2|7196.8|7194.7|7192.9|7191.1|375
1611594900000|2021-01-25 17:15:00|7192.7|7190.9|7192.6|7190.8|7194.3|7192.5|7189.7|7187.9|448
1611595200000|2021-01-25 17:20:00|7192.4|7190.6|7191.6|7189.8|7197.5|7195.3|7191.6|7189.8|456
1611595500000|2021-01-25 17:25:00|7191.3|7189.5|7194|7192.2|7195.3|7193.4|7191.3|7189.5|398
1611595800000|2021-01-25 17:30:00|7194.1|7192.3|7197.8|7196|7198.8|7197|7193.1|7191|394
1611596100000|2021-01-25 17:35:00|7197.9|7196.1|7197.8|7194.8|7200|7198|7196.7|7194.2|390
1611596400000|2021-01-25 17:40:00|7197.7|7194.7|7198.7|7196.9|7201|7199.2|7197.1|7194.7|367
1611596700000|2021-01-25 17:45:00|7198.3|7196.5|7197.7|7195.9|7199.1|7197.3|7197|7195.2|347
1611597000000|2021-01-25 17:50:00|7197.8|7196|7196.4|7194.6|7198|7196.2|7194.9|7193.1|266
1611597300000|2021-01-25 17:55:00|7196.3|7194.5|7196|7193|7196.8|7195|7195|7192.9|253
1611597600000|2021-01-25 18:00:00|7196.1|7193.1|7199.8|7196.8|7208.3|7204.3|7187.3|7183.3|357
1611597900000|2021-01-25 18:05:00|7199.7|7196.7|7196.8|7193.8|7199.8|7196.8|7196.1|7193.6|174
1611598200000|2021-01-25 18:10:00|7196.9|7193.9|7198.2|7196.4|7200.1|7198.3|7196.1|7193.7|141
1611598500000|2021-01-25 18:15:00|7197.9|7196.1|7197.8|7196|7199.7|7197.3|7197.2|7194.8|244
1611598800000|2021-01-25 18:20:00|7198|7195|7198.4|7196.6|7200.8|7198.5|7197.2|7194.8|255
1611599100000|2021-01-25 18:25:00|7198.3|7196.5|7200.7|7198.9|7200.9|7199|7198.2|7196.4|214
1611599400000|2021-01-25 18:30:00|7200.8|7199|7199.2|7197.4|7201.5|7199.4|7199.1|7196.7|189
1611599700000|2021-01-25 18:35:00|7199.1|7197.3|7200.2|7198.4|7200.3|7198.5|7198.4|7196.6|178
1611600000000|2021-01-25 18:40:00|7200|7198.2|7197.1|7195.3|7200.2|7198.3|7197|7195.2|188
1611600300000|2021-01-25 18:45:00|7197.2|7195.4|7197.2|7195.4|7199.7|7197.9|7196.2|7193.9|198
1611600600000|2021-01-25 18:50:00|7197.1|7195.3|7196|7194.2|7198.4|7196.6|7195.9|7194.1|151
1611600900000|2021-01-25 18:55:00|7195.9|7194.1|7197.5|7195.7|7197.6|7195.8|7194.5|7192.7|208
1611601200000|2021-01-25 19:00:00|7197.6|7195.8|7197.6|7195.8|7198|7196.2|7195|7193.2|208
1611601500000|2021-01-25 19:05:00|7197.5|7195.7|7196.4|7194.6|7198.1|7196.3|7195.6|7193.8|183
1611601800000|2021-01-25 19:10:00|7196.3|7194.5|7194.9|7193.1|7196.3|7194.5|7193.9|7192|189
1611602100000|2021-01-25 19:15:00|7194.4|7192.6|7194.3|7192.5|7195.2|7193.4|7193.1|7191.3|213
1611602400000|2021-01-25 19:20:00|7194.2|7192.4|7191.3|7189.5|7194.2|7192.4|7190.8|7188.8|209
1611602700000|2021-01-25 19:25:00|7191.2|7189.4|7191|7188|7191.4|7189.6|7189.3|7187.5|209
1611603000000|2021-01-25 19:30:00|7190.9|7187.9|7191.4|7189.6|7191.9|7189.6|7190.4|7187.8|209
1611603300000|2021-01-25 19:35:00|7191.3|7189.5|7190.4|7188.6|7191.4|7189.6|7190|7187.9|148
1611603600000|2021-01-25 19:40:00|7190.3|7188.5|7190.1|7188.3|7191.3|7189.5|7189.8|7187.7|208
1611603900000|2021-01-25 19:45:00|7190|7188.2|7191.2|7189.4|7192.5|7190.7|7189.3|7187.5|399
1611604200000|2021-01-25 19:50:00|7191.1|7189.3|7190.3|7188.5|7191.5|7189.7|7189.9|7188|350
1611604500000|2021-01-25 19:55:00|7190.4|7188.6|7188.3|7186.5|7190.5|7188.7|7187.4|7185.6|301
1611604800000|2021-01-25 20:00:00|7188.2|7186.4|7190.3|7188.5|7190.4|7188.6|7188.1|7186.3|227
1611605100000|2021-01-25 20:05:00|7190.4|7188.6|7190.6|7188.8|7192.3|7190.5|7190.1|7188.3|189
1611605400000|2021-01-25 20:10:00|7190.5|7188.7|7187.8|7186|7191.2|7189.2|7187.1|7185.3|207
1611605700000|2021-01-25 20:15:00|7187.7|7185.9|7190.7|7188.9|7191.7|7189.5|7186.6|7184.8|226
1611606000000|2021-01-25 20:20:00|7190.8|7189|7188.7|7186.9|7191.5|7189|7188.7|7186.9|200
1611606300000|2021-01-25 20:25:00|7188.8|7187|7189.1|7187.3|7189.4|7187.6|7188.6|7186.8|131
1611606600000|2021-01-25 20:30:00|7189|7187.2|7189.3|7187.5|7189.6|7187.8|7188.6|7186.8|118
1611606900000|2021-01-25 20:35:00|7189.2|7187.4|7189.3|7187.5|7189.6|7187.6|7188.8|7186.6|84
1611607200000|2021-01-25 20:40:00|7189.4|7187.6|7192.7|7190.9|7192.7|7190.9|7188.4|7186.1|186
1611607500000|2021-01-25 20:45:00|7192.6|7190.8|7192.8|7191|7193.2|7191.4|7192.2|7190.2|174
1611607800000|2021-01-25 20:50:00|7192.7|7190.9|7195.2|7193.4|7195.5|7193.7|7192.7|7190.6|192
1611608100000|2021-01-25 20:55:00|7195.3|7193.5|7196.7|7194.9|7199|7196.7|7195.3|7193.5|260
1611608400000|2021-01-25 21:00:00|7196.8|7195|7195.8|7194|7197.8|7195.5|7195.7|7193.9|146
1611608700000|2021-01-25 21:05:00|7195.9|7194.1|7197|7194|7197.7|7195.4|7195.8|7193.7|157
1611609000000|2021-01-25 21:10:00|7197.1|7194.1|7195.9|7194.1|7197.1|7194.5|7195.4|7193|135
1611609300000|2021-01-25 21:15:00|7195.8|7194|7195.4|7193.6|7196.5|7194.7|7195.3|7193.4|96
1611609600000|2021-01-25 21:20:00|7195.5|7193.7|7195.2|7193.4|7196|7193.7|7195.2|7192.8|45
1611609900000|2021-01-25 21:25:00|7195.3|7193.5|7195.9|7192.9|7196|7193.9|7195.1|7192.7|64
1611610200000|2021-01-25 21:30:00|7196|7193|7197.3|7195.5|7197.3|7195.5|7195.3|7192.8|108
1611610500000|2021-01-25 21:35:00|7197.2|7195.4|7199.7|7196.7|7199.8|7197.2|7197.2|7195.4|98
1611610800000|2021-01-25 21:40:00|7199.8|7196.8|7200|7198.2|7200.7|7198.2|7198.5|7196|105
1611611100000|2021-01-25 21:45:00|7199.4|7197.6|7200.9|7197.9|7201.5|7199.2|7199.3|7196.8|93
1611611400000|2021-01-25 21:50:00|7201|7198|7199.8|7196.8|7201.1|7198.1|7199.2|7196.6|100
1611611700000|2021-01-25 21:55:00|7199.7|7196.7|7200.8|7196.8|7200.8|7196.8|7198.4|7195.4|132
1611612000000|2021-01-25 22:00:00|7200.7|7196.7|7201.6|7197.6|7205.5|7201.5|7200.3|7196.3|62
1611612300000|2021-01-25 22:05:00|7202|7198|7201.3|7197.3|7202.9|7198.9|7200.2|7196.2|69
1611612600000|2021-01-25 22:10:00|7201.1|7197.1|7201.9|7197.9|7202.8|7198.8|7200.1|7196.1|113
1611612900000|2021-01-25 22:15:00|7202.8|7198.8|7201.7|7197.7|7203.4|7199.4|7200.4|7196.4|120
1611613200000|2021-01-25 22:20:00|7201.6|7197.6|7201.4|7197.4|7202.3|7198.3|7199.1|7195.1|114
1611613500000|2021-01-25 22:25:00|7202.1|7198.1|7203.3|7199.3|7203.5|7199.5|7200.1|7196.1|103
1611613800000|2021-01-25 22:30:00|7203.1|7199.1|7201.1|7197.1|7203.1|7199.1|7200.5|7196.5|142
1611614100000|2021-01-25 22:35:00|7200.9|7196.9|7201|7197|7201.5|7197.5|7200.1|7196.1|143
1611614400000|2021-01-25 22:40:00|7200.5|7196.5|7201|7197|7201.4|7197.4|7200|7196|166
1611614700000|2021-01-25 22:45:00|7200.9|7196.9|7200.6|7196.6|7201.2|7197.2|7199.7|7195.7|114
1611615000000|2021-01-25 22:50:00|7200.7|7196.7|7198.8|7194.8|7201.1|7197.1|7198.8|7194.8|140
1611615300000|2021-01-25 22:55:00|7199.4|7195.4|7198.7|7194.7|7199.6|7196.5|7198|7194|208
1611615600000|2021-01-25 23:00:00|7199.2|7194.8|7199.9|7196.9|7200.5|7197.5|7198.1|7194.5|168
1611615900000|2021-01-25 23:05:00|7199.8|7196.8|7199.9|7196.9|7200|7197|7199.4|7196.4|100
1611616200000|2021-01-25 23:10:00|7199.8|7196.8|7199.7|7196.7|7200|7197|7199.5|7196.5|63
1611616500000|2021-01-25 23:15:00|7199.8|7196.8|7200.9|7197.9|7202.8|7200.8|7199.6|7196.8|110
1611616800000|2021-01-25 23:20:00|7201|7198|7200.8|7197.8|7201.3|7198.9|7200|7197.5|96
1611617100000|2021-01-25 23:25:00|7200.5|7197.5|7198.9|7195.9|7201|7198.4|7198.2|7195.6|112
1611617400000|2021-01-25 23:30:00|7198.8|7195.8|7199.2|7197.4|7199.9|7197.6|7198.1|7195.7|92
1611617700000|2021-01-25 23:35:00|7199.3|7197.5|7199.3|7197.5|7200.1|7197.7|7199|7196.7|85
1611618000000|2021-01-25 23:40:00|7199.2|7197.4|7199.3|7197.5|7200|7197.7|7198.9|7196.7|87
1611618300000|2021-01-25 23:45:00|7199.2|7197.4|7199.3|7197.5|7199.9|7197.6|7198.8|7195.8|69
1611618600000|2021-01-25 23:50:00|7199.4|7197.6|7199.4|7197.6|7200|7197.7|7199.2|7196.7|65
1611618900000|2021-01-25 23:55:00|7199.3|7197.5|7200.8|7197.8|7201.1|7198.7|7199.2|7196.8|76
1611619200000|2021-01-26 00:00:00|7200.6|7197.6|7196.7|7193.7|7200.7|7197.7|7193.8|7191.6|232
1611619500000|2021-01-26 00:05:00|7196.8|7193.8|7195.3|7193.5|7196.8|7194.3|7194.9|7192.3|112
1611619800000|2021-01-26 00:10:00|7195.4|7193.6|7196.2|7194.4|7197.8|7195.4|7195.4|7193.2|116
1611620100000|2021-01-26 00:15:00|7196.1|7194.3|7195.4|7192.4|7196.2|7194.4|7193.8|7191.7|173
1611620400000|2021-01-26 00:20:00|7195.5|7192.5|7195.3|7193.5|7195.5|7193.5|7194.1|7192.3|144
1611620700000|2021-01-26 00:25:00|7195.2|7193.4|7195.4|7193.6|7195.9|7193.8|7195.1|7192.8|87
1611621000000|2021-01-26 00:30:00|7195.3|7193.5|7195.7|7193.9|7195.9|7194|7195|7192.7|83
1611621300000|2021-01-26 00:35:00|7195.6|7193.8|7196.3|7193.3|7196.9|7194.5|7195.3|7193.2|85
1611621600000|2021-01-26 00:40:00|7195.8|7194|7191.5|7189.7|7195.8|7194|7191.4|7189.6|163
1611621900000|2021-01-26 00:45:00|7191.4|7189.6|7191.5|7189.7|7191.9|7190.1|7189.9|7187.8|167
1611622200000|2021-01-26 00:50:00|7191.4|7189.6|7192.3|7190.5|7193.6|7191.8|7191.2|7189.1|162
1611622500000|2021-01-26 00:55:00|7192.5|7190.7|7189.5|7187.7|7193.6|7191.2|7188|7186.2|192
1611622800000|2021-01-26 01:00:00|7189.4|7187.6|7190.4|7188.6|7191.7|7189.4|7189.1|7187|206
1611623100000|2021-01-26 01:05:00|7190.6|7188.8|7191.3|7189.5|7192.5|7190.5|7190.6|7188.8|147
1611623400000|2021-01-26 01:10:00|7191.4|7189.6|7191.1|7189.3|7191.6|7189.6|7189.9|7188|131
1611623700000|2021-01-26 01:15:00|7191|7189.2|7189.1|7187.3|7192.1|7190.3|7188.6|7186.8|149
1611624000000|2021-01-26 01:20:00|7189|7187.2|7189.2|7187.4|7190.1|7188.3|7188.6|7186.1|183
1611624300000|2021-01-26 01:25:00|7189.1|7187.3|7186.5|7184.7|7189.5|7187.7|7186.1|7184.1|188
1611624600000|2021-01-26 01:30:00|7186.2|7184.4|7186.9|7185.1|7187.1|7185.3|7185.3|7183.3|228
1611624900000|2021-01-26 01:35:00|7187|7185.2|7192.1|7190.3|7192.2|7190.4|7186.7|7184.9|255
1611625200000|2021-01-26 01:40:00|7192.2|7190.4|7190.2|7188.4|7192.2|7190.4|7189.1|7187.3|199
1611625500000|2021-01-26 01:45:00|7189.9|7188.1|7193.1|7191.3|7193.5|7191.3|7189.1|7187.3|219
1611625800000|2021-01-26 01:50:00|7193|7191.2|7196.2|7194.4|7197.5|7195.7|7192.9|7191.1|279
1611626100000|2021-01-26 01:55:00|7195.9|7194.1|7196.9|7193.9|7197.2|7194.8|7194|7192.2|222
1611626400000|2021-01-26 02:00:00|7196.2|7194.4|7196.7|7194.9|7200.1|7198.3|7196.1|7193.6|293
1611626700000|2021-01-26 02:05:00|7196.8|7195|7195.3|7192.3|7196.8|7195|7193.8|7192|204
1611627000000|2021-01-26 02:10:00|7195.2|7192.2|7195.2|7193.4|7196.2|7194.4|7194.2|7192.2|193
1611627300000|2021-01-26 02:15:00|7195.3|7193.5|7195.2|7193.4|7197.2|7195.4|7195.1|7193.3|159
1611627600000|2021-01-26 02:20:00|7195.3|7193.5|7196.1|7194.3|7196.2|7194.4|7194|7191.9|207
1611627900000|2021-01-26 02:25:00|7196|7194.2|7197.1|7195.3|7197.8|7195.5|7195.1|7193.1|227
1611628200000|2021-01-26 02:30:00|7197|7195.2|7195|7193.2|7197|7195.2|7193.2|7191.4|242
1611628500000|2021-01-26 02:35:00|7195.1|7193.3|7194.5|7192.7|7197.1|7195.3|7194|7192.1|254
1611628800000|2021-01-26 02:40:00|7194.4|7192.6|7195|7193.2|7195.4|7193.6|7194|7192|186
1611629100000|2021-01-26 02:45:00|7194.8|7193|7198|7196.2|7198|7196.2|7194.7|7192.9|152
1611629400000|2021-01-26 02:50:00|7198.1|7196.3|7198.3|7196.5|7198.4|7196.6|7197.1|7195.3|152
1611629700000|2021-01-26 02:55:00|7198.2|7196.4|7197.1|7195.3|7198.5|7196.7|7196.9|7195.1|170
1611630000000|2021-01-26 03:00:00|7196.6|7194.8|7196.2|7194.4|7197.3|7195.5|7195.1|7193.3|172
1611630300000|2021-01-26 03:05:00|7196.1|7194.3|7195.2|7193.4|7197.3|7195.3|7194.2|7192.4|164
1611630600000|2021-01-26 03:10:00|7195.3|7193.5|7193.2|7191.4|7196.3|7194.2|7193.1|7191.3|154
1611630900000|2021-01-26 03:15:00|7193.3|7191.5|7193.1|7191.3|7194.6|7192.5|7192.9|7191.1|131
1611631200000|2021-01-26 03:20:00|7193|7191.2|7192.6|7190.8|7193.4|7191.4|7191.4|7189.6|191
1611631500000|2021-01-26 03:25:00|7192.7|7190.9|7193.6|7191.8|7194.3|7192.3|7191.7|7189.9|173
1611631800000|2021-01-26 03:30:00|7193.4|7191.6|7191.6|7189.8|7193.7|7191.9|7191.6|7189.8|172
1611632100000|2021-01-26 03:35:00|7191.7|7189.9|7191.2|7189.4|7192.5|7190.7|7190.1|7188.3|186
1611632400000|2021-01-26 03:40:00|7191.1|7189.3|7192.1|7190.3|7193.1|7191.3|7190.8|7189|122
1611632700000|2021-01-26 03:45:00|7192.2|7190.4|7192.2|7190.4|7193.3|7191.5|7191.8|7190|151
1611633000000|2021-01-26 03:50:00|7192.1|7190.3|7189.6|7187.8|7192.3|7190.5|7189.5|7187.7|126
1611633300000|2021-01-26 03:55:00|7189.7|7187.9|7192.1|7190.3|7192.1|7190.3|7189.5|7187.7|166
1611633600000|2021-01-26 04:00:00|7192.2|7190.4|7192.2|7190.4|7192.3|7190.5|7191.2|7188.8|96
1611633900000|2021-01-26 04:05:00|7192.1|7190.3|7193.2|7191.4|7193.4|7191.6|7192.1|7190.3|127
1611634200000|2021-01-26 04:10:00|7193.1|7191.3|7193.2|7191.4|7193.6|7191.8|7192.3|7190|120
1611634500000|2021-01-26 04:15:00|7193.1|7191.3|7192.1|7190.3|7193.1|7191.3|7191.2|7189.4|119
1611634800000|2021-01-26 04:20:00|7192.2|7190.4|7192.5|7190.7|7193.6|7191.7|7192.1|7190|158
1611635100000|2021-01-26 04:25:00|7192.6|7190.8|7190|7188.2|7193|7191.2|7189.9|7188.1|137
1611635400000|2021-01-26 04:30:00|7189.8|7188|7186.2|7184.4|7190.4|7188|7184.9|7183.1|305
1611635700000|2021-01-26 04:35:00|7186.3|7184.5|7183.2|7181.4|7186.8|7185|7183.1|7181.3|201
1611636000000|2021-01-26 04:40:00|7183.3|7181.5|7183.9|7182.1|7185|7183.2|7183.2|7180.8|194
1611636300000|2021-01-26 04:45:00|7183.8|7182|7184.2|7182.4|7185.1|7183.3|7183.4|7181.5|142
1611636600000|2021-01-26 04:50:00|7184.1|7182.3|7182.7|7180.9|7185|7182.9|7182.7|7180.9|186
1611636900000|2021-01-26 04:55:00|7182.6|7180.8|7182|7180.2|7182.8|7181|7178.8|7177|209
1611637200000|2021-01-26 05:00:00|7182.4|7180.6|7180.6|7178.8|7182.8|7180.6|7180.5|7178.7|187
1611637500000|2021-01-26 05:05:00|7180.5|7178.7|7182.2|7180.4|7182.3|7180.5|7180.2|7178.4|134
1611637800000|2021-01-26 05:10:00|7182.7|7179.7|7184.2|7182.4|7184.3|7182.5|7182.1|7179.7|168
1611638100000|2021-01-26 05:15:00|7184.3|7182.5|7183.4|7181.6|7184.3|7182.5|7182|7180.2|137
1611638400000|2021-01-26 05:20:00|7184.3|7181.3|7183.1|7181.3|7184.3|7182.5|7181.6|7179.8|154
1611638700000|2021-01-26 05:25:00|7182.9|7181.1|7185.2|7183.4|7185.3|7183.5|7182.9|7181.1|161
1611639000000|2021-01-26 05:30:00|7185.3|7183.5|7185|7183.2|7186.2|7184.4|7184.9|7182.5|149
1611639300000|2021-01-26 05:35:00|7184.9|7183.1|7185.4|7183.6|7186.4|7184.6|7184.4|7182.6|127
1611639600000|2021-01-26 05:40:00|7184.8|7183|7183.2|7181.4|7185.2|7183.4|7183.2|7180.9|138
1611639900000|2021-01-26 05:45:00|7182.8|7181|7182.2|7180.4|7184|7182.2|7181.5|7179.7|138
1611640200000|2021-01-26 05:50:00|7182.1|7180.3|7181.7|7179.9|7182.8|7181|7181.7|7179.9|109
1611640500000|2021-01-26 05:55:00|7181.8|7180|7183.6|7180.6|7183.6|7181.4|7181.7|7179.9|132
1611640800000|2021-01-26 06:00:00|7182.7|7180.9|7177|7175.2|7183.2|7181.1|7177|7175.2|217
1611641100000|2021-01-26 06:05:00|7177.1|7175.3|7176.6|7174.8|7177.3|7175.5|7175|7173.2|254
1611641400000|2021-01-26 06:10:00|7176.7|7174.9|7178.8|7177|7179|7177.2|7176.3|7174.1|220
1611641700000|2021-01-26 06:15:00|7178.9|7177.1|7180.4|7178.6|7180.7|7178.9|7178.9|7177.1|243
1611642000000|2021-01-26 06:20:00|7180.3|7178.5|7180.2|7178.4|7181.2|7179.4|7179.6|7177.8|179
1611642300000|2021-01-26 06:25:00|7180.1|7178.3|7180.2|7178.4|7180.4|7178.6|7178.9|7177.1|144
1611642600000|2021-01-26 06:30:00|7180.1|7178.3|7180.7|7178.9|7182|7180.1|7179|7177.1|172
1611642900000|2021-01-26 06:35:00|7180.4|7178.6|7173.6|7171.8|7180.5|7178.7|7173|7171.2|276
1611643200000|2021-01-26 06:40:00|7173.5|7171.7|7176.4|7174.6|7176.8|7175|7171.7|7169.9|250
1611643500000|2021-01-26 06:45:00|7176.3|7174.5|7175.9|7174.1|7178|7175.9|7175|7173.2|171
1611643800000|2021-01-26 06:50:00|7176|7174.2|7177.2|7175.4|7178.1|7176.3|7175.2|7173.4|156
1611644100000|2021-01-26 06:55:00|7177.1|7175.3|7177.4|7174.4|7178|7175.7|7176|7174.2|147
1611644400000|2021-01-26 07:00:00|7177.6|7174.6|7182.1|7180.3|7183.7|7181.4|7175.6|7172.7|321
1611644700000|2021-01-26 07:05:00|7182|7180.2|7178|7176.2|7182.7|7180.4|7177.9|7176.1|320
1611645000000|2021-01-26 07:10:00|7177.9|7176.1|7178.6|7176.8|7179.3|7177.5|7175.8|7174|241
1611645300000|2021-01-26 07:15:00|7179.1|7177.3|7180|7178.2|7180.2|7178.4|7177.5|7175.7|278
1611645600000|2021-01-26 07:20:00|7180.2|7178.4|7181.2|7179.4|7183.1|7181.3|7179.9|7178.1|273
1611645900000|2021-01-26 07:25:00|7181.3|7179.5|7182.8|7181|7185.2|7183.4|7181.3|7179.5|300
1611646200000|2021-01-26 07:30:00|7182.6|7180.8|7172.9|7171.1|7184.8|7182.5|7172.5|7170.7|410
1611646500000|2021-01-26 07:35:00|7172.8|7171|7171.6|7169.8|7174.4|7172.6|7170.7|7168.9|460
1611646800000|2021-01-26 07:40:00|7172|7170.2|7171.7|7169.9|7174.5|7172.7|7171.3|7169.5|298
1611647100000|2021-01-26 07:45:00|7171.8|7170|7175.3|7173.5|7176.6|7174.8|7171.8|7170|298
1611647400000|2021-01-26 07:50:00|7175.1|7173.3|7173.4|7171.6|7175.1|7173.3|7171.3|7169.4|311
1611647700000|2021-01-26 07:55:00|7173.3|7171.5|7171|7169.2|7173.3|7171.5|7168.3|7166.5|364
1611648000000|2021-01-26 08:00:00|7171.1|7169.3|7174.9|7173.1|7175.8|7174|7170.7|7168.9|450
1611648300000|2021-01-26 08:05:00|7174.5|7172.7|7179.4|7177.6|7180|7178.2|7174|7172.2|404
1611648600000|2021-01-26 08:10:00|7179.3|7177.5|7184|7182.2|7184.4|7182.6|7179.2|7177.4|382
1611648900000|2021-01-26 08:15:00|7184.2|7182.4|7186|7184.2|7186.1|7184.3|7181.7|7179.9|435
1611649200000|2021-01-26 08:20:00|7185.9|7184.1|7182.3|7180.5|7186.4|7184.6|7181.7|7179.9|359
1611649500000|2021-01-26 08:25:00|7182.5|7180.7|7182.9|7179.9|7184.2|7182.4|7180.9|7179.1|372
1611649800000|2021-01-26 08:30:00|7182.2|7180.4|7185.7|7183.9|7187.3|7185.5|7181.8|7179.9|382
1611650100000|2021-01-26 08:35:00|7185.8|7184|7188.2|7186.4|7190.3|7188.5|7185.7|7183.9|393
1611650400000|2021-01-26 08:40:00|7188.1|7186.3|7186.3|7184.5|7188.5|7186.5|7185.2|7183.4|347
1611650700000|2021-01-26 08:45:00|7186.2|7184.4|7191.1|7189.3|7191.7|7189.6|7186.2|7184.4|335
1611651000000|2021-01-26 08:50:00|7191|7189.2|7193.3|7191.5|7195.5|7193.7|7190.9|7188.6|323
1611651300000|2021-01-26 08:55:00|7193.2|7191.4|7195.4|7193.6|7197.2|7195.4|7193.2|7191.4|377
1611651600000|2021-01-26 09:00:00|7195.5|7193.7|7193.6|7191.8|7196.2|7194.4|7191.2|7189.4|339
1611651900000|2021-01-26 09:05:00|7193.5|7191.7|7194.9|7191.9|7196.3|7194.5|7193.5|7191.7|330
1611652200000|2021-01-26 09:10:00|7194.8|7191.8|7193.3|7191.5|7196.4|7194.6|7192.6|7190.8|324
1611652500000|2021-01-26 09:15:00|7193.2|7191.4|7197.2|7195.4|7197.2|7195.4|7193.2|7191.4|307
1611652800000|2021-01-26 09:20:00|7197.1|7195.3|7195.8|7194|7197.4|7195.5|7193|7191.2|300
1611653100000|2021-01-26 09:25:00|7195.7|7193.9|7196.2|7194.4|7199.3|7197.5|7193|7191.2|329
1611653400000|2021-01-26 09:30:00|7196.3|7194.5|7197.1|7195.3|7198.5|7196.4|7196.2|7194|310
1611653700000|2021-01-26 09:35:00|7197.2|7195.4|7195.4|7193.6|7198.2|7196.4|7195|7193|301
1611654000000|2021-01-26 09:40:00|7195.6|7193.8|7198.3|7196.5|7198.3|7196.5|7195.5|7193.4|353
1611654300000|2021-01-26 09:45:00|7198.2|7196.4|7201.2|7199.4|7201.7|7199.7|7198.2|7196.4|278
1611654600000|2021-01-26 09:50:00|7201.1|7199.3|7196.8|7195|7201.8|7199.4|7196.1|7194.3|274
1611654900000|2021-01-26 09:55:00|7196.7|7194.9|7199.3|7197.5|7199.3|7197.5|7194.4|7192.6|312
1611655200000|2021-01-26 10:00:00|7199.2|7197.4|7197.2|7195.4|7199.3|7197.5|7196.1|7194.3|246
1611655500000|2021-01-26 10:05:00|7197.1|7195.3|7198.2|7196.4|7199.1|7196.9|7195.2|7193.4|288
1611655800000|2021-01-26 10:10:00|7198.3|7196.5|7201|7199.2|7201.3|7199.5|7197|7194.8|255
1611656100000|2021-01-26 10:15:00|7201.1|7199.3|7202.1|7200.3|7203.2|7201.4|7200.5|7198.7|262
1611656400000|2021-01-26 10:20:00|7202|7200.2|7203.5|7201.7|7204.1|7202.3|7202|7199.7|241
1611656700000|2021-01-26 10:25:00|7203.3|7201.5|7203.5|7201.7|7204.6|7202.8|7203|7200.9|263
1611657000000|2021-01-26 10:30:00|7203.3|7201.5|7201.8|7200|7204.8|7203|7201.6|7199.8|322
1611657300000|2021-01-26 10:35:00|7201.7|7199.9|7198.4|7196.6|7201.8|7200|7198|7196.2|218
1611657600000|2021-01-26 10:40:00|7198.2|7196.4|7199.1|7197.3|7200.1|7198.3|7198|7195.6|194
1611657900000|2021-01-26 10:45:00|7199|7197.2|7197.7|7195.9|7199.3|7197.5|7197|7195.2|202
1611658200000|2021-01-26 10:50:00|7197.8|7196|7200.2|7198.4|7200.3|7198.5|7197.8|7195.7|207
1611658500000|2021-01-26 10:55:00|7200.1|7198.3|7202.3|7200.5|7202.7|7200.6|7199.3|7197.5|206
1611658800000|2021-01-26 11:00:00|7202.7|7200.9|7204.2|7202.4|7205.2|7203.4|7202.3|7200.5|226
1611659100000|2021-01-26 11:05:00|7204.3|7202.5|7207.6|7204.6|7208.8|7206.5|7204.2|7202.4|217
1611659400000|2021-01-26 11:10:00|7206.8|7205|7209.1|7207.3|7209.3|7207.5|7206.1|7203.7|215
1611659700000|2021-01-26 11:15:00|7209|7207.2|7209.5|7207.7|7210.8|7209|7208.1|7206|235
1611660000000|2021-01-26 11:20:00|7209.6|7207.8|7208.9|7207.1|7210.3|7208.5|7208.4|7206.5|207
1611660300000|2021-01-26 11:25:00|7209|7207.2|7210.8|7209|7211.4|7209.6|7208.1|7206.3|227
1611660600000|2021-01-26 11:30:00|7212.2|7210.4|7210|7208.2|7212.5|7210.5|7209.7|7207.9|279
1611660900000|2021-01-26 11:35:00|7210.1|7208.3|7209|7207.2|7211.5|7209.7|7208.8|7207|204
1611661200000|2021-01-26 11:40:00|7208.9|7207.1|7213.7|7211.9|7213.8|7212|7208.8|7207|205
1611661500000|2021-01-26 11:45:00|7213.6|7211.8|7213.4|7211.6|7214.5|7212.7|7211.3|7209.5|208
1611661800000|2021-01-26 11:50:00|7213.5|7211.7|7218.8|7217|7219.2|7217.4|7212.9|7211.1|336
1611662100000|2021-01-26 11:55:00|7218.9|7217.1|7217.1|7215.3|7219|7217.2|7214.7|7212.9|297
1611662400000|2021-01-26 12:00:00|7217.5|7215.7|7222.8|7221|7224.1|7222.3|7216.7|7214.9|272
1611662700000|2021-01-26 12:05:00|7222.7|7220.9|7229.8|7228|7231.4|7229.6|7222.4|7220.6|509
1611663000000|2021-01-26 12:10:00|7229.9|7228.1|7223.8|7222|7230.1|7228.3|7223.6|7221.8|369
1611663300000|2021-01-26 12:15:00|7223.9|7222.1|7225|7223.2|7226.9|7225.1|7222.7|7220.9|379
1611663600000|2021-01-26 12:20:00|7225.1|7223.3|7227.9|7226.1|7228.1|7226.3|7225.1|7223.3|329
1611663900000|2021-01-26 12:25:00|7228.6|7226.8|7224.6|7222.8|7228.9|7227.1|7222.8|7221|249
1611664200000|2021-01-26 12:30:00|7224.7|7222.9|7227.6|7225.8|7227.7|7225.9|7223.3|7221.5|324
1611664500000|2021-01-26 12:35:00|7227.5|7225.7|7227.9|7226.1|7229.8|7228|7227|7225.2|308
1611664800000|2021-01-26 12:40:00|7228|7226.2|7231.7|7229.9|7231.7|7229.9|7227.8|7226|296
1611665100000|2021-01-26 12:45:00|7231.8|7230|7230.5|7228.7|7233.1|7231.3|7229.3|7227.5|313
1611665400000|2021-01-26 12:50:00|7230.4|7228.6|7232.2|7230.4|7233.1|7231.3|7230.4|7228.6|306
1611665700000|2021-01-26 12:55:00|7232|7230.2|7230.3|7228.5|7232.9|7231.1|7230.1|7228.3|300
1611666000000|2021-01-26 13:00:00|7230.2|7228.4|7232.7|7230.9|7233.2|7231.4|7230.2|7228.4|347
1611666300000|2021-01-26 13:05:00|7232.8|7231|7230.9|7229.1|7233.1|7231.3|7230.9|7229.1|341
1611666600000|2021-01-26 13:10:00|7231|7229.2|7231.2|7229.4|7231.6|7229.8|7229|7227.2|318
1611666900000|2021-01-26 13:15:00|7231.3|7229.5|7232.1|7230.3|7233.5|7231.7|7230.6|7228.8|304
1611667200000|2021-01-26 13:20:00|7232.5|7230.7|7234.9|7233.1|7235.2|7233.4|7231.7|7229.9|356
1611667500000|2021-01-26 13:25:00|7234.8|7233|7232.7|7230.9|7237.4|7235.4|7231.6|7229.8|350
1611667800000|2021-01-26 13:30:00|7232.8|7231|7235.9|7234.1|7235.9|7234.1|7232.1|7230.3|307
1611668100000|2021-01-26 13:35:00|7235.8|7234|7240.6|7237.6|7241.1|7239.3|7235.8|7234|437
1611668400000|2021-01-26 13:40:00|7240.7|7237.7|7241|7239.2|7241.1|7239.3|7238.9|7237.1|326
1611668700000|2021-01-26 13:45:00|7240.9|7239.1|7243|7241.2|7244.7|7242.3|7239.4|7237.6|345
1611669000000|2021-01-26 13:50:00|7242.9|7241.1|7240.7|7238.9|7243.1|7241.3|7239.8|7238|314
1611669300000|2021-01-26 13:55:00|7240.6|7238.8|7239.7|7237.9|7241.4|7239.6|7239.6|7237.4|244
1611669600000|2021-01-26 14:00:00|7240.4|7237.4|7242|7240.2|7247.2|7245.4|7239.8|7237.4|405
1611669900000|2021-01-26 14:05:00|7242.5|7240.7|7244.1|7242.3|7247.2|7245.4|7242.5|7240.7|360
1611670200000|2021-01-26 14:10:00|7244.4|7242.6|7245|7243.2|7247.7|7245.9|7243.8|7242|346
1611670500000|2021-01-26 14:15:00|7245.4|7243.6|7244.3|7242.5|7247.2|7245.4|7244|7242.2|374
1611670800000|2021-01-26 14:20:00|7244.4|7242.6|7241.9|7240.1|7244.9|7243.1|7241.6|7239.8|320
1611671100000|2021-01-26 14:25:00|7241.8|7240|7245|7243.2|7246.1|7243.8|7240.7|7238.9|342
1611671400000|2021-01-26 14:30:00|7245.1|7243.3|7247.1|7245.3|7248.6|7246.5|7245.1|7243.2|557
1611671700000|2021-01-26 14:35:00|7247|7245.2|7244.8|7243|7247.6|7245.8|7243.8|7242|506
1611672000000|2021-01-26 14:40:00|7245.1|7243.3|7241.2|7239.4|7247|7245.2|7241|7239.2|437
1611672300000|2021-01-26 14:45:00|7241.4|7239.6|7241.2|7239.4|7243|7241.2|7238.6|7236.8|503
1611672600000|2021-01-26 14:50:00|7241.1|7239.3|7241.7|7239.9|7243.3|7241.5|7238.7|7236.9|538
1611672900000|2021-01-26 14:55:00|7241.5|7239.7|7240.4|7237.4|7243.2|7240.8|7240.1|7236.8|366
1611673200000|2021-01-26 15:00:00|7240.5|7237.5|7244.2|7242.4|7246.3|7244.5|7240.1|7237.4|412
1611673500000|2021-01-26 15:05:00|7244.3|7242.5|7248|7246.2|7248.4|7246.6|7243.7|7241.9|468
1611673800000|2021-01-26 15:10:00|7247.9|7246.1|7241.7|7239.9|7248.5|7246.4|7241.5|7239.7|444
1611674100000|2021-01-26 15:15:00|7241.9|7240.1|7240.4|7238.6|7246|7244.2|7239.8|7238|489
1611674400000|2021-01-26 15:20:00|7241.3|7238.3|7240.9|7239.1|7245.5|7243.2|7240|7238.2|520
1611674700000|2021-01-26 15:25:00|7240.6|7238.8|7243.5|7241.7|7247.8|7246|7240.6|7238.8|476
1611675000000|2021-01-26 15:30:00|7243.7|7241.9|7244.9|7243.1|7246.2|7244.4|7243|7241.2|494
1611675300000|2021-01-26 15:35:00|7245|7243.2|7243.8|7242|7248.6|7246.8|7243.5|7241.5|434
1611675600000|2021-01-26 15:40:00|7243.9|7242.1|7245.8|7244|7246.7|7244.9|7242.6|7240.8|478
1611675900000|2021-01-26 15:45:00|7245.9|7244.1|7244.8|7243|7246.4|7244.6|7241.9|7240.1|426
1611676200000|2021-01-26 15:50:00|7244.9|7243.1|7240.8|7239|7245.5|7243.2|7239.8|7238|409
1611676500000|2021-01-26 15:55:00|7240.7|7238.9|7241.9|7240.1|7242.6|7240.8|7239.2|7237.4|468
1611676800000|2021-01-26 16:00:00|7242|7240.2|7238.8|7237|7243.5|7241.7|7236.8|7235|394
1611677100000|2021-01-26 16:05:00|7238.9|7237.1|7235.9|7234.1|7239.4|7237.6|7233.7|7231.9|394
1611677400000|2021-01-26 16:10:00|7235.4|7233.6|7234.6|7232.8|7238.8|7237|7234|7232.2|355
1611677700000|2021-01-26 16:15:00|7234.5|7232.7|7236.8|7235|7237.7|7235.9|7234.3|7232.5|367
1611678000000|2021-01-26 16:20:00|7236.9|7235.1|7235.9|7234.1|7237.4|7235.6|7234.9|7233.1|272
1611678300000|2021-01-26 16:25:00|7236|7234.2|7237.1|7235.3|7239.1|7237.3|7235.5|7233.7|250
1611678600000|2021-01-26 16:30:00|7237.3|7235.5|7233.8|7232|7237.9|7236.1|7233|7231.2|297
1611678900000|2021-01-26 16:35:00|7233.7|7231.9|7233|7230|7234.8|7233|7230.9|7228.6|336
1611679200000|2021-01-26 16:40:00|7232.4|7230.6|7232.9|7231.1|7234|7232.2|7231.9|7230.1|246
1611679500000|2021-01-26 16:45:00|7233|7231.2|7230.1|7228.3|7233.4|7231.6|7229|7227.1|294
1611679800000|2021-01-26 16:50:00|7230|7228.2|7231.1|7229.3|7232.3|7230.5|7227.6|7225.8|527
1611680100000|2021-01-26 16:55:00|7231.2|7229.4|7230.6|7228.8|7233.4|7231.6|7229.7|7227.9|354
1611680400000|2021-01-26 17:00:00|7230.8|7229|7235|7233.2|7235.4|7233.6|7230.3|7228.4|380
1611680700000|2021-01-26 17:05:00|7234.8|7233|7235.1|7233.3|7235.6|7233.3|7233.4|7231.6|263
1611681000000|2021-01-26 17:10:00|7235|7233.2|7234.7|7232.9|7237.4|7235.6|7233.4|7231.6|271
1611681300000|2021-01-26 17:15:00|7235|7233.2|7235|7233.2|7236.3|7234.5|7233.7|7231.9|226
1611681600000|2021-01-26 17:20:00|7234.9|7233.1|7233.4|7231.6|7235.2|7233.4|7233.4|7231.6|263
1611681900000|2021-01-26 17:25:00|7233.5|7231.7|7235|7233.2|7235.9|7234.1|7233.4|7231.6|329
1611682200000|2021-01-26 17:30:00|7235.1|7233.3|7238.7|7236.9|7238.9|7237.1|7234.5|7232.5|183
1611682500000|2021-01-26 17:35:00|7238.6|7236.8|7237.8|7236|7238.9|7237.1|7237.3|7235.5|213
1611682800000|2021-01-26 17:40:00|7237.9|7236.1|7236|7234.2|7238.5|7236.3|7235.8|7234|179
1611683100000|2021-01-26 17:45:00|7236.2|7234.4|7236.9|7235.1|7237.7|7235.9|7235.4|7233.6|182
1611683400000|2021-01-26 17:50:00|7236.8|7235|7238.7|7236.9|7238.9|7237.1|7236|7234.2|188
1611683700000|2021-01-26 17:55:00|7238.6|7236.8|7237|7234|7238.9|7237.1|7235.8|7233.9|194
1611684000000|2021-01-26 18:00:00|7237.1|7234.1|7238.7|7236.9|7238.9|7237.1|7236.3|7233.7|230
1611684300000|2021-01-26 18:05:00|7238.8|7237|7239.4|7237.6|7239.4|7237.6|7237.9|7236.1|137
1611684600000|2021-01-26 18:10:00|7239.5|7237.7|7241.4|7239.6|7242|7240.2|7239.5|7237.5|208
1611684900000|2021-01-26 18:15:00|7241.5|7239.7|7241.3|7239.5|7242.2|7240.4|7241|7239.2|159
1611685200000|2021-01-26 18:20:00|7241.4|7239.6|7242.8|7241|7243.3|7241.3|7241.1|7239.3|168
1611685500000|2021-01-26 18:25:00|7242.4|7240.6|7240.9|7239.1|7243.2|7241.4|7240.6|7238.4|171
1611685800000|2021-01-26 18:30:00|7240.8|7239|7240.7|7238.9|7241.5|7239.2|7239.9|7237.6|131
1611686100000|2021-01-26 18:35:00|7240.8|7239|7239.5|7236.5|7240.8|7239|7238.9|7236.5|71
1611686400000|2021-01-26 18:40:00|7239.4|7236.4|7240.5|7238.7|7240.8|7239|7238|7235.5|126
1611686700000|2021-01-26 18:45:00|7240.8|7239|7240.1|7238.3|7241|7239.2|7240|7237.7|116
1611687000000|2021-01-26 18:50:00|7240.2|7238.4|7241.7|7239.9|7242.6|7240.2|7239.2|7237.4|115
1611687300000|2021-01-26 18:55:00|7241.8|7240|7240.9|7239.1|7242.5|7240.3|7240.8|7238.6|130
1611687600000|2021-01-26 19:00:00|7241|7239.2|7242|7240.2|7243.2|7240.8|7240.8|7238.4|113
1611687900000|2021-01-26 19:05:00|7242.1|7240.3|7242|7240.2|7242.2|7240.4|7241.9|7240.1|82
1611688200000|2021-01-26 19:10:00|7242.1|7240.3|7241|7239.2|7242.6|7240.8|7240.9|7239.1|96
1611688500000|2021-01-26 19:15:00|7240.9|7239.1|7241|7239.2|7242|7240.2|7240.8|7239|93
1611688800000|2021-01-26 19:20:00|7241.1|7239.3|7239.8|7238|7241.1|7239.3|7239.3|7237.5|123
1611689100000|2021-01-26 19:25:00|7239.9|7238.1|7242.1|7240.3|7242.1|7240.3|7238.4|7236.6|166
1611689400000|2021-01-26 19:30:00|7242|7240.2|7244.1|7242.3|7244.6|7242.8|7242|7240|115
1611689700000|2021-01-26 19:35:00|7244.2|7242.4|7245|7243.2|7245.7|7243.3|7243.2|7241.4|109
1611690000000|2021-01-26 19:40:00|7245.1|7243.3|7244.2|7242.4|7245.6|7243.4|7243.7|7241.9|87
1611690300000|2021-01-26 19:45:00|7244.3|7242.5|7244.1|7242.3|7244.4|7242.6|7243.7|7241.9|132
1611690600000|2021-01-26 19:50:00|7244|7242.2|7241.7|7239.9|7244.2|7242.4|7241.1|7239.3|144
1611690900000|2021-01-26 19:55:00|7241.3|7239.5|7240.1|7238.3|7242.2|7240.4|7240.1|7238.3|185
1611691200000|2021-01-26 20:00:00|7240.2|7238.4|7243.2|7241.4|7243.5|7241.7|7240.1|7238.3|213
1611691500000|2021-01-26 20:05:00|7243.3|7241.5|7243|7241.2|7243.6|7241.7|7242|7240.2|135
1611691800000|2021-01-26 20:10:00|7243.1|7241.3|7244.6|7242.8|7245.1|7243.3|7242.6|7240.8|119
1611692100000|2021-01-26 20:15:00|7244.5|7242.7|7244.3|7242.5|7244.5|7242.7|7244.2|7242.4|65
1611692400000|2021-01-26 20:20:00|7244.4|7242.6|7245.3|7243.5|7245.3|7243.5|7243.9|7242.1|100
1611692700000|2021-01-26 20:25:00|7245.5|7243.7|7245.3|7243.5|7245.7|7243.9|7244.7|7242.9|118
1611693000000|2021-01-26 20:30:00|7245.2|7243.4|7244.1|7242.3|7246.4|7244|7243.9|7242.1|115
1611693300000|2021-01-26 20:35:00|7244|7242.2|7243.2|7241.4|7245.3|7243.2|7243|7241.2|140
1611693600000|2021-01-26 20:40:00|7243.1|7241.3|7243|7241.2|7244.6|7242.1|7242.2|7240.4|139
1611693900000|2021-01-26 20:45:00|7243.1|7241.3|7243.7|7240.7|7244.6|7242.3|7242.5|7240.5|132
1611694200000|2021-01-26 20:50:00|7243.1|7241.3|7243|7241.2|7243.3|7241.5|7242.1|7240.3|92
1611694500000|2021-01-26 20:55:00|7242.9|7241.1|7243.3|7241.5|7244|7241.9|7242.1|7240.3|147
1611694800000|2021-01-26 21:00:00|7243.2|7241.4|7243|7241.2|7244.1|7242|7242.7|7240.5|199
1611695100000|2021-01-26 21:05:00|7242.9|7241.1|7243.8|7242|7244.4|7242.1|7242.8|7240.9|116
1611695400000|2021-01-26 21:10:00|7243.7|7241.9|7244.1|7242.3|7245.4|7243.1|7243.1|7241.3|60
1611695700000|2021-01-26 21:15:00|7244.2|7242.4|7244.1|7242.3|7244.6|7242.8|7243.9|7242.1|29
1611696000000|2021-01-26 21:20:00|7244.2|7242.4|7244.1|7242.3|7245.2|7242.9|7244|7241.8|77
1611696300000|2021-01-26 21:25:00|7244|7242.2|7243.1|7240.1|7244.6|7242.3|7242.1|7240|104
1611696600000|2021-01-26 21:30:00|7243|7240|7241|7239.2|7243.6|7241.2|7240.9|7238.5|90
1611696900000|2021-01-26 21:35:00|7240.9|7239.1|7242|7239|7242.1|7239.8|7240.8|7238.4|74
1611697200000|2021-01-26 21:40:00|7242.1|7239.1|7241.8|7238.8|7242.1|7239.7|7240.5|7238|76
1611697500000|2021-01-26 21:45:00|7241.7|7238.7|7241.6|7238.6|7242|7239.5|7241.2|7238.4|76
1611697800000|2021-01-26 21:50:00|7241.1|7239.3|7240.8|7237.8|7241.7|7239.3|7239.9|7237.4|99
1611698100000|2021-01-26 21:55:00|7240.9|7237.9|7239.8|7236.2|7241.8|7238.8|7239.8|7236|179
1611698400000|2021-01-26 22:00:00|7241|7237|7244.1|7240.1|7244.2|7240.2|7238.3|7234.3|48
1611698700000|2021-01-26 22:05:00|7243.9|7239.9|7239.7|7235.7|7244.7|7240.7|7238.9|7234.9|167
1611699000000|2021-01-26 22:10:00|7239.8|7235.8|7240.1|7236.1|7242|7238.3|7238.5|7234.9|115
1611699300000|2021-01-26 22:15:00|7240.4|7237.4|7241.6|7237.6|7242.1|7238.1|7240.4|7236.9|77
1611699600000|2021-01-26 22:20:00|7241.5|7237.5|7241.3|7237.3|7242.4|7238.4|7241.2|7237.2|95
1611699900000|2021-01-26 22:25:00|7241.7|7237.7|7240.1|7236.1|7242.2|7238.2|7239.3|7235.3|104
1611700200000|2021-01-26 22:30:00|7239.9|7235.9|7241.1|7237.1|7241.8|7237.8|7239.7|7235.7|160
1611700500000|2021-01-26 22:35:00|7241.2|7237.2|7239.8|7236.2|7241.5|7237.5|7239.1|7235.9|155
1611700800000|2021-01-26 22:40:00|7239.9|7236|7238.9|7235|7240.3|7236.5|7238.2|7234.6|166
1611701100000|2021-01-26 22:45:00|7238.8|7235.1|7238.6|7235.1|7239.3|7235.3|7237.9|7234.6|224
1611701400000|2021-01-26 22:50:00|7238.8|7235.3|7237.7|7234.7|7238.8|7235.3|7237.5|7234.4|241
1611701700000|2021-01-26 22:55:00|7237.8|7234.8|7238.6|7235.6|7238.7|7235.7|7237.2|7234.1|197
1611702000000|2021-01-26 23:00:00|7238.4|7235.4|7240.2|7237.2|7241.3|7238.3|7238.3|7235.3|249
1611702300000|2021-01-26 23:05:00|7240.1|7237.1|7240.5|7237.5|7240.9|7238.3|7239.3|7236.9|141
1611702600000|2021-01-26 23:10:00|7240.6|7237.6|7239.7|7236.7|7240.7|7237.7|7238.2|7235.8|186
1611702900000|2021-01-26 23:15:00|7239.5|7236.5|7239.4|7236.4|7239.6|7237|7238.6|7235.8|114
1611703200000|2021-01-26 23:20:00|7239.3|7236.3|7239.5|7237.7|7240|7237.9|7238.1|7235.7|183
1611703500000|2021-01-26 23:25:00|7239.4|7237.6|7238.5|7235.5|7239.9|7237.8|7237.2|7235.4|189
1611703800000|2021-01-26 23:30:00|7238.4|7235.4|7236.1|7234.3|7238.4|7235.9|7235.3|7232.4|227
1611704100000|2021-01-26 23:35:00|7235.9|7234.1|7233.9|7230.9|7236|7234.2|7232.6|7230.3|211
1611704400000|2021-01-26 23:40:00|7233.8|7230.8|7233.9|7232.1|7233.9|7232.1|7232.5|7230.3|151
1611704700000|2021-01-26 23:45:00|7233.8|7232|7236.2|7233.2|7236.2|7233.8|7233.1|7231|134
1611705000000|2021-01-26 23:50:00|7236.3|7233.3|7237.1|7235.3|7237.2|7235.3|7235.6|7232.9|132
1611705300000|2021-01-26 23:55:00|7237.2|7235.4|7239.8|7236.8|7240.2|7237.8|7236.9|7234.7|159
1611705600000|2021-01-27 00:00:00|7239.7|7236.7|7240.1|7238.3|7242|7239.6|7238.6|7236.3|272
1611705900000|2021-01-27 00:05:00|7240.2|7238.4|7240.1|7237.1|7240.8|7238.4|7237.1|7234.8|243
1611706200000|2021-01-27 00:10:00|7240.2|7237.2|7242.3|7240.5|7243.4|7241.2|7238.5|7236.6|244
1611706500000|2021-01-27 00:15:00|7242.8|7239.8|7244|7241|7245.4|7243.3|7241.8|7239.6|280
1611706800000|2021-01-27 00:20:00|7244.2|7241.2|7241|7239.2|7244.2|7241.6|7240.7|7238.2|171
1611707100000|2021-01-27 00:25:00|7241.1|7239.3|7243.1|7239.1|7244.6|7241.2|7240.9|7238.7|224
1611707400000|2021-01-27 00:30:00|7242.9|7238.9|7241.9|7238.9|7246.9|7243.9|7241.2|7238.8|368
1611707700000|2021-01-27 00:35:00|7241.8|7238.8|7239.5|7236.5|7243.3|7241|7238.7|7236.2|242
1611708000000|2021-01-27 00:40:00|7239.4|7236.4|7238.2|7236.4|7240.3|7237.4|7237.3|7235.2|240
1611708300000|2021-01-27 00:45:00|7238.3|7236.5|7239.7|7237.9|7240.1|7238.3|7238|7236.2|279
1611708600000|2021-01-27 00:50:00|7239.8|7238|7234.7|7232.9|7241.2|7238.8|7234.5|7232.7|292
1611708900000|2021-01-27 00:55:00|7234.8|7233|7239|7237.2|7239.4|7237.6|7234.8|7231.9|263
1611709200000|2021-01-27 01:00:00|7238.9|7237.1|7238.6|7236.8|7239.8|7238|7238.1|7236.3|304
1611709500000|2021-01-27 01:05:00|7238.5|7236.7|7234.3|7232.5|7238.9|7236.7|7233.8|7232|367
1611709800000|2021-01-27 01:10:00|7234.5|7232.7|7235.9|7232.9|7235.9|7233.4|7232|7229.6|325
1611710100000|2021-01-27 01:15:00|7235.3|7233.5|7236|7233|7236.5|7233.9|7233.7|7231.9|324
1611710400000|2021-01-27 01:20:00|7235.9|7232.9|7237.9|7236.1|7238.6|7236.8|7234.3|7232.5|278
1611710700000|2021-01-27 01:25:00|7238|7236.2|7240.6|7237.6|7240.6|7238.7|7236.5|7234.7|374
1611711000000|2021-01-27 01:30:00|7240.5|7237.5|7239.5|7237.7|7240.9|7239.1|7239.4|7237.3|297
1611711300000|2021-01-27 01:35:00|7239.4|7237.6|7236|7234.2|7239.5|7237.7|7235.5|7233.7|312
1611711600000|2021-01-27 01:40:00|7236.1|7234.3|7233.4|7231.6|7237.3|7235.4|7232.9|7231.1|345
1611711900000|2021-01-27 01:45:00|7233.3|7231.5|7229.5|7227.7|7234|7232.2|7228.4|7226.6|368
1611712200000|2021-01-27 01:50:00|7229.4|7227.6|7230.8|7229|7231|7229.2|7227.7|7225.9|371
1611712500000|2021-01-27 01:55:00|7230.9|7229.1|7231.2|7229.4|7232.6|7230.8|7230.2|7228.4|317
1611712800000|2021-01-27 02:00:00|7231.1|7229.3|7226.8|7225|7231.2|7229.3|7226|7224.2|401
1611713100000|2021-01-27 02:05:00|7226.7|7224.9|7229.2|7227.4|7229.4|7227.5|7226.6|7224.8|241
1611713400000|2021-01-27 02:10:00|7229.3|7227.5|7227.1|7225.3|7230.5|7228.2|7226.9|7225.1|274
1611713700000|2021-01-27 02:15:00|7227.2|7225.4|7229.2|7227.4|7229.9|7228.1|7227|7225.2|201
1611714000000|2021-01-27 02:20:00|7228.5|7226.7|7227.3|7225.5|7229.2|7227.4|7227.1|7225.3|341
1611714300000|2021-01-27 02:25:00|7227.2|7225.4|7230.1|7228.3|7230.3|7228.5|7227.2|7225.4|352
1611714600000|2021-01-27 02:30:00|7230.2|7228.4|7232.3|7230.5|7233.4|7231.6|7229.7|7227.9|293
1611714900000|2021-01-27 02:35:00|7232.1|7230.3|7230.9|7229.1|7232.1|7230.3|7229.8|7228|263
1611715200000|2021-01-27 02:40:00|7231|7229.2|7230.9|7229.1|7231.2|7229.4|7229.5|7227.7|283
1611715500000|2021-01-27 02:45:00|7230.7|7228.9|7231.2|7228.2|7231.2|7229.4|7229.8|7228|261
1611715800000|2021-01-27 02:50:00|7231.3|7228.3|7229.3|7227.5|7231.7|7229.3|7228.6|7226.8|255
1611716100000|2021-01-27 02:55:00|7229.2|7227.4|7229.4|7227.6|7231.2|7229.2|7228.6|7226.8|266
1611716400000|2021-01-27 03:00:00|7229.5|7227.7|7230.6|7228.8|7230.7|7228.9|7226.6|7224.8|380
1611716700000|2021-01-27 03:05:00|7230.5|7228.7|7225.9|7224.1|7231.4|7229.6|7225.3|7222.9|331
1611717000000|2021-01-27 03:10:00|7226|7224.2|7228.5|7226.7|7228.5|7226.7|7225.9|7223.9|294
1611717300000|2021-01-27 03:15:00|7228.6|7226.8|7229.4|7227.6|7230.3|7228.5|7227.9|7226.1|347
1611717600000|2021-01-27 03:20:00|7229.5|7227.7|7230.1|7228.3|7230.6|7228.7|7228.9|7227.1|309
1611717900000|2021-01-27 03:25:00|7230.2|7228.4|7230.9|7229.1|7231.6|7229.6|7229.8|7228|223
1611718200000|2021-01-27 03:30:00|7231|7229.2|7231.7|7229.9|7231.7|7229.9|7229.5|7227.7|218
1611718500000|2021-01-27 03:35:00|7231.6|7229.8|7231.8|7230|7232.2|7230.4|7230.3|7228.5|225
1611718800000|2021-01-27 03:40:00|7231.7|7229.9|7231.4|7229.6|7233.3|7231.5|7230.3|7228.5|226
1611719100000|2021-01-27 03:45:00|7231.3|7229.5|7231|7229.2|7232.2|7230.4|7230.2|7228.4|219
1611719400000|2021-01-27 03:50:00|7231.1|7229.3|7230.4|7228.6|7233.1|7231.3|7229.5|7227.7|224
1611719700000|2021-01-27 03:55:00|7230.5|7228.7|7231|7229.2|7232.2|7229.7|7230.2|7228.4|166
1611720000000|2021-01-27 04:00:00|7230.9|7229.1|7231.4|7229.6|7231.7|7229.9|7230.3|7228.5|175
1611720300000|2021-01-27 04:05:00|7231.5|7229.7|7229.2|7227.4|7232.4|7230.6|7228.2|7226.2|203
1611720600000|2021-01-27 04:10:00|7229.1|7227.3|7229|7227.2|7229.7|7227.4|7227|7225.2|189
1611720900000|2021-01-27 04:15:00|7228.9|7227.1|7228.2|7226.4|7228.9|7227.1|7227.5|7225.7|178
1611721200000|2021-01-27 04:20:00|7228.1|7226.3|7227.2|7225.4|7228.2|7226.4|7225.8|7224|280
1611721500000|2021-01-27 04:25:00|7227.1|7225.3|7228.2|7226.4|7230.8|7229|7227.1|7225.3|259
1611721800000|2021-01-27 04:30:00|7228.3|7226.5|7227.3|7225.5|7229.2|7227.4|7227.3|7224.8|204
1611722100000|2021-01-27 04:35:00|7227.4|7225.6|7229.1|7227.3|7229.4|7227.6|7226.3|7224.5|168
1611722400000|2021-01-27 04:40:00|7229|7227.2|7228|7226.2|7229.6|7227.8|7226.8|7225|230
1611722700000|2021-01-27 04:45:00|7227.9|7226.1|7226.1|7224.3|7227.9|7226.1|7225.8|7224|215
1611723000000|2021-01-27 04:50:00|7226.2|7224.4|7225.7|7223.9|7226.9|7225.1|7225.3|7223.5|203
1611723300000|2021-01-27 04:55:00|7225.6|7223.8|7228.3|7226.5|7229.1|7226.8|7225.6|7223.8|273
1611723600000|2021-01-27 05:00:00|7228.2|7226.4|7229|7227.2|7229.4|7227.6|7227.2|7225|238
1611723900000|2021-01-27 05:05:00|7228.9|7227.1|7229|7227.2|7229.8|7228|7228.7|7226.9|204
1611724200000|2021-01-27 05:10:00|7229.1|7227.3|7227.5|7225.7|7229.7|7227.9|7227.5|7225.7|167
1611724500000|2021-01-27 05:15:00|7227.6|7225.8|7227.2|7225.4|7228.1|7226.3|7226|7224.2|216
1611724800000|2021-01-27 05:20:00|7227.9|7224.9|7227.2|7225.4|7228.8|7226.4|7226.9|7224.9|185
1611725100000|2021-01-27 05:25:00|7227.1|7225.3|7228.8|7227|7228.9|7227.1|7226.9|7225.1|134
1611725400000|2021-01-27 05:30:00|7228.9|7227.1|7228|7226.2|7229|7227.2|7227|7225.2|198
1611725700000|2021-01-27 05:35:00|7227.9|7226.1|7232.1|7230.3|7232.1|7230.3|7227.9|7226.1|148
1611726000000|2021-01-27 05:40:00|7232.2|7230.4|7230.1|7228.3|7232.5|7230.7|7229.7|7227.9|242
1611726300000|2021-01-27 05:45:00|7230.2|7228.4|7230.1|7228.3|7230.3|7228.5|7228.7|7226.9|252
1611726600000|2021-01-27 05:50:00|7230|7228.2|7231.5|7229.7|7232.2|7230.4|7229.8|7227.9|281
1611726900000|2021-01-27 05:55:00|7231.4|7229.6|7233.1|7231.3|7234.3|7232.5|7231.3|7229.5|333
1611727200000|2021-01-27 06:00:00|7233.2|7231.4|7236.2|7234.4|7236.3|7234.5|7233|7231.2|298
1611727500000|2021-01-27 06:05:00|7236.3|7234.5|7230.9|7229.1|7236.9|7235.1|7230.8|7229|263
1611727800000|2021-01-27 06:10:00|7230.8|7229|7230.3|7228.5|7231.1|7229.3|7228.2|7226.4|291
1611728100000|2021-01-27 06:15:00|7230.2|7228.4|7230.9|7229.1|7231.7|7229.9|7230|7228.2|245
1611728400000|2021-01-27 06:20:00|7231|7229.2|7228|7226.2|7231.2|7229.4|7227.8|7226|187
1611728700000|2021-01-27 06:25:00|7227.9|7226.1|7227.1|7225.3|7228.2|7226.4|7225.7|7223.9|250
1611729000000|2021-01-27 06:30:00|7227|7225.2|7226.4|7224.6|7227.7|7225.6|7225|7223.2|222
1611729300000|2021-01-27 06:35:00|7226.3|7224.5|7228.8|7227|7228.8|7227|7226|7224.2|219
1611729600000|2021-01-27 06:40:00|7228.7|7226.9|7228.9|7227.1|7229.3|7227.5|7227.4|7225.6|235
1611729900000|2021-01-27 06:45:00|7228.8|7227|7225.1|7223.3|7229|7227.2|7224|7222.1|273
1611730200000|2021-01-27 06:50:00|7225|7223.2|7226.2|7224.4|7226.5|7224.7|7225|7223.1|253
1611730500000|2021-01-27 06:55:00|7226.1|7224.3|7229.7|7226.7|7230.1|7228.3|7225.8|7224|256
1611730800000|2021-01-27 07:00:00|7229.1|7227.3|7226.8|7225|7229.1|7227.3|7226.2|7224.4|196
1611731100000|2021-01-27 07:05:00|7226.7|7224.9|7224.7|7222.9|7226.9|7225.1|7223.6|7221.3|266
1611731400000|2021-01-27 07:10:00|7224.9|7223.1|7228.1|7226.3|7229|7227.2|7224.8|7222.4|272
1611731700000|2021-01-27 07:15:00|7228|7226.2|7227.8|7226|7228.4|7226.3|7226.2|7224.4|249
1611732000000|2021-01-27 07:20:00|7227.9|7226.1|7225.9|7224.1|7229.6|7227.3|7225.6|7223.8|228
1611732300000|2021-01-27 07:25:00|7226|7224.2|7226.9|7225.1|7227.5|7225.7|7225.7|7223.9|164
1611732600000|2021-01-27 07:30:00|7226.7|7224.9|7224.1|7222.3|7226.8|7225|7223.1|7221.3|269
1611732900000|2021-01-27 07:35:00|7224.3|7222.5|7225.2|7223.4|7226.1|7224.3|7223.9|7222.1|224
1611733200000|2021-01-27 07:40:00|7225.1|7223.3|7228.4|7226.6|7228.8|7227|7223.7|7221.9|311
1611733500000|2021-01-27 07:45:00|7228.5|7226.7|7229|7227.2|7230.4|7228.6|7226.2|7224.4|273
1611733800000|2021-01-27 07:50:00|7229.1|7227.3|7225.4|7223.6|7229.8|7227.7|7225.4|7223.6|271
1611734100000|2021-01-27 07:55:00|7225.1|7223.3|7228.6|7226.8|7230.2|7227.7|7224.7|7222.9|278
1611734400000|2021-01-27 08:00:00|7227.8|7226|7227.5|7225.7|7229.7|7227.9|7225.1|7223.3|455
1611734700000|2021-01-27 08:05:00|7227.6|7225.8|7231.7|7229.9|7233.3|7231.5|7225.2|7223.4|475
1611735000000|2021-01-27 08:10:00|7231.6|7229.8|7229.3|7227.5|7233.3|7231.5|7228.3|7226.5|405
1611735300000|2021-01-27 08:15:00|7229.2|7227.4|7225.8|7224|7229.2|7227.4|7225.8|7223.8|369
1611735600000|2021-01-27 08:20:00|7225.7|7223.9|7223.8|7222|7227.6|7225.8|7222.3|7220.5|375
1611735900000|2021-01-27 08:25:00|7223.7|7221.9|7223|7221.2|7225.1|7223.3|7221.5|7219.4|407
1611736200000|2021-01-27 08:30:00|7222.9|7221.1|7223.7|7221.9|7225.1|7223.3|7222.7|7220.9|312
1611736500000|2021-01-27 08:35:00|7223.6|7221.8|7225.5|7223.7|7226.9|7225.1|7221.6|7219.8|350
1611736800000|2021-01-27 08:40:00|7225.6|7223.8|7225|7223.2|7225.6|7223.8|7221.9|7220.1|386
1611737100000|2021-01-27 08:45:00|7225.1|7223.3|7221.9|7220.1|7225.1|7223.3|7220.5|7218.7|360
1611737400000|2021-01-27 08:50:00|7222.1|7220.3|7223|7221.2|7223.8|7222|7221.5|7219.7|284
1611737700000|2021-01-27 08:55:00|7223.1|7221.3|7220.7|7218.9|7223.3|7221.5|7219.3|7217.5|322
1611738000000|2021-01-27 09:00:00|7220.5|7218.7|7221.2|7219.4|7221.4|7219.6|7215.9|7214.1|313
1611738300000|2021-01-27 09:05:00|7221.1|7219.3|7218.5|7216.7|7221.5|7219.7|7218.5|7216.7|281
1611738600000|2021-01-27 09:10:00|7218.3|7216.5|7215.2|7213.4|7219.3|7217.5|7214.7|7212.9|397
1611738900000|2021-01-27 09:15:00|7215|7213.2|7220.2|7218.4|7220.6|7218.8|7214.7|7212.9|450
1611739200000|2021-01-27 09:20:00|7220.1|7218.3|7221.1|7219.3|7223.6|7221.8|7219.5|7217.3|358
1611739500000|2021-01-27 09:25:00|7221.2|7219.4|7222.5|7220.7|7223|7220.8|7220|7218.2|272
1611739800000|2021-01-27 09:30:00|7222.3|7220.5|7225.3|7223.5|7225.4|7223.6|7221.2|7218.9|324
1611740100000|2021-01-27 09:35:00|7225.1|7223.3|7222.9|7221.1|7225.9|7224.1|7222.6|7220.8|323
1611740400000|2021-01-27 09:40:00|7223|7221.2|7225|7223.2|7226.8|7225|7223|7220.7|309
1611740700000|2021-01-27 09:45:00|7225.2|7223.4|7224.9|7223.1|7226.8|7225|7223.5|7221.7|317
1611741000000|2021-01-27 09:50:00|7224.7|7222.9|7223.3|7221.5|7225.8|7223.7|7222.6|7220.8|288
1611741300000|2021-01-27 09:55:00|7223.4|7221.6|7223.4|7221.6|7225.7|7223.9|7223.1|7221.3|314
1611741600000|2021-01-27 10:00:00|7223.3|7221.5|7219.8|7218|7224.1|7221.9|7219.8|7218|398
1611741900000|2021-01-27 10:05:00|7220.1|7218.3|7228.5|7226.7|7229.3|7227|7218.4|7216.6|371
1611742200000|2021-01-27 10:10:00|7228.6|7226.8|7229.5|7227.7|7230.3|7227.9|7226.9|7225.1|305
1611742500000|2021-01-27 10:15:00|7229.4|7227.6|7231.5|7228.5|7231.7|7229.7|7228.7|7226.9|296
1611742800000|2021-01-27 10:20:00|7231.6|7228.6|7233.3|7231.5|7234.3|7232|7230.5|7228.5|321
1611743100000|2021-01-27 10:25:00|7233.2|7231.4|7235.1|7233.3|7235.7|7233.6|7233|7231.2|200
1611743400000|2021-01-27 10:30:00|7235.7|7232.7|7237.8|7236|7238.3|7236.5|7232.9|7230.8|316
1611743700000|2021-01-27 10:35:00|7237.7|7235.9|7234.2|7231.2|7237.8|7236|7233.4|7231|248
1611744000000|2021-01-27 10:40:00|7233.6|7231.8|7232.7|7230.9|7236.6|7234.8|7232.2|7230.4|219
1611744300000|2021-01-27 10:45:00|7232.6|7230.8|7233.7|7231.9|7234.3|7232|7231.6|7229.8|245
1611744600000|2021-01-27 10:50:00|7233.6|7231.8|7233.7|7231.9|7234.5|7232.7|7232.5|7230.7|233
1611744900000|2021-01-27 10:55:00|7233.6|7231.8|7236.2|7233.2|7236.3|7234.5|7232.5|7230.7|222
1611745200000|2021-01-27 11:00:00|7235.6|7233.8|7231.3|7229.5|7236.2|7234|7230.8|7229|284
1611745500000|2021-01-27 11:05:00|7231.4|7229.6|7228|7226.2|7231.9|7230.1|7227.4|7225.6|337
1611745800000|2021-01-27 11:10:00|7227.9|7226.1|7225.6|7223.8|7228.6|7226.7|7224.2|7222.4|312
1611746100000|2021-01-27 11:15:00|7225.5|7223.7|7227.8|7226|7228.2|7226.4|7223.7|7221.9|309
1611746400000|2021-01-27 11:20:00|7227.7|7225.9|7223.8|7222|7228.2|7226.4|7223.8|7222|295
1611746700000|2021-01-27 11:25:00|7223.9|7222.1|7221.9|7220.1|7224.2|7222.4|7221.5|7219.4|314
1611747000000|2021-01-27 11:30:00|7221.8|7220|7222.4|7220.6|7225.1|7223.3|7221.2|7219.4|298
1611747300000|2021-01-27 11:35:00|7222.5|7220.7|7218.4|7216.6|7222.9|7221.1|7217.4|7215.6|448
1611747600000|2021-01-27 11:40:00|7218.3|7216.5|7213.4|7211.6|7218.4|7216.6|7212|7210.2|446
1611747900000|2021-01-27 11:45:00|7213.3|7211.5|7213.8|7212|7214.7|7212.9|7210.5|7208.7|437
1611748200000|2021-01-27 11:50:00|7213.9|7212.1|7216.3|7214.5|7217.3|7215.5|7209.5|7207.7|548
1611748500000|2021-01-27 11:55:00|7216.2|7214.4|7212.8|7211|7216.4|7214.6|7212.6|7210.8|360
1611748800000|2021-01-27 12:00:00|7213.2|7210.2|7216|7214.2|7217.2|7215.4|7212.5|7210.2|307
1611749100000|2021-01-27 12:05:00|7215.8|7214|7212.5|7210.7|7215.8|7214|7211.9|7210.1|366
1611749400000|2021-01-27 12:10:00|7212.3|7210.5|7209|7207.2|7213.6|7211.6|7208.7|7206.9|439
1611749700000|2021-01-27 12:15:00|7208.9|7207.1|7206.6|7204.8|7210.1|7208.3|7206.6|7204.8|505
1611750000000|2021-01-27 12:20:00|7206.7|7204.9|7207.5|7205.7|7208.2|7206.4|7205.9|7204.1|425
1611750300000|2021-01-27 12:25:00|7207.6|7205.8|7209.4|7207.6|7210.5|7208.7|7206.9|7205.1|433
1611750600000|2021-01-27 12:30:00|7209.5|7207.7|7208.5|7206.7|7210.1|7208.3|7207.1|7205.3|476
1611750900000|2021-01-27 12:35:00|7208.6|7206.8|7206.8|7205|7209.9|7208.1|7206|7204.1|394
1611751200000|2021-01-27 12:40:00|7207.2|7205.4|7204.4|7202.6|7207.8|7206|7204.1|7202.3|428
1611751500000|2021-01-27 12:45:00|7204.5|7202.7|7206.1|7204.3|7206.9|7205.1|7203.7|7201.9|467
1611751800000|2021-01-27 12:50:00|7206|7204.2|7203.5|7201.7|7206|7204.2|7201.8|7200|330
1611752100000|2021-01-27 12:55:00|7203.6|7201.8|7199.9|7198.1|7203.8|7202|7199.4|7197.6|480
1611752400000|2021-01-27 13:00:00|7199.8|7198|7189.2|7187.4|7199.8|7198|7188.6|7186.8|534
1611752700000|2021-01-27 13:05:00|7189.3|7187.5|7193.2|7191.4|7193.7|7191.9|7187.9|7186.1|471
1611753000000|2021-01-27 13:10:00|7193.3|7191.5|7193|7191.2|7195.6|7193.8|7191.9|7189.6|382
1611753300000|2021-01-27 13:15:00|7192.8|7191|7193.3|7191.5|7196.3|7194.5|7191.9|7190.1|457
1611753600000|2021-01-27 13:20:00|7193.8|7192|7194.7|7192.9|7195.9|7194.1|7192.1|7190.3|437
1611753900000|2021-01-27 13:25:00|7194.6|7192.8|7190.5|7187.5|7194.6|7192.8|7189.7|7186.8|322
1611754200000|2021-01-27 13:30:00|7190.8|7187.2|7186.7|7184.9|7192.5|7190|7185.6|7183.8|378
1611754500000|2021-01-27 13:35:00|7186.8|7185|7182.9|7181.1|7187.1|7185.3|7182|7180.2|488
1611754800000|2021-01-27 13:40:00|7182.7|7180.9|7182.9|7181.1|7185.5|7183.7|7181.1|7179.3|396
1611755100000|2021-01-27 13:45:00|7182.6|7180.8|7180.9|7179.1|7184.9|7183.1|7180.9|7179.1|436
1611755400000|2021-01-27 13:50:00|7181|7179.2|7184.9|7183.1|7185.6|7183.8|7179.7|7177.9|489
1611755700000|2021-01-27 13:55:00|7185|7183.2|7185.1|7183.3|7188|7186.2|7182.6|7180.8|441
1611756000000|2021-01-27 14:00:00|7185.2|7183.4|7184|7182.2|7187.9|7186.1|7183.8|7182|494
1611756300000|2021-01-27 14:05:00|7183.9|7182.1|7178.9|7177.1|7184.9|7183.1|7178.9|7177.1|540
1611756600000|2021-01-27 14:10:00|7179|7177.2|7177.9|7176.1|7179.8|7178|7176.6|7174.8|466
1611756900000|2021-01-27 14:15:00|7178|7176.2|7177.4|7175.6|7179|7177.2|7176.3|7174.5|439
1611757200000|2021-01-27 14:20:00|7177.5|7175.7|7172.8|7171|7178|7176.2|7172.6|7170.8|461
1611757500000|2021-01-27 14:25:00|7172.7|7170.9|7181.1|7179.3|7181.7|7179.9|7172.7|7170.9|482
1611757800000|2021-01-27 14:30:00|7181|7179.2|7171.5|7169.7|7181.9|7180.1|7169.6|7167.8|571
1611758100000|2021-01-27 14:35:00|7171.7|7169.9|7166.8|7165|7171.7|7169.9|7162.7|7160.9|578
1611758400000|2021-01-27 14:40:00|7166.6|7164.8|7155.5|7153.7|7166.6|7164.8|7155.1|7153.3|570
1611758700000|2021-01-27 14:45:00|7155.4|7153.6|7154|7152.2|7161|7159.2|7150.6|7148.8|587
1611759000000|2021-01-27 14:50:00|7154.1|7152.3|7158.6|7156.8|7159.3|7157.5|7147.6|7145.5|587
1611759300000|2021-01-27 14:55:00|7158.4|7156.6|7163.7|7161.9|7168.9|7167.1|7156.8|7155|572
1611759600000|2021-01-27 15:00:00|7163.2|7161.4|7173|7171.2|7175.6|7173.8|7161.7|7159.9|554
1611759900000|2021-01-27 15:05:00|7173.2|7171.4|7171.1|7169.3|7174.8|7173|7168.6|7166.3|549
1611760200000|2021-01-27 15:10:00|7171|7169.2|7164.8|7163|7173.8|7172|7163.6|7161.8|537
1611760500000|2021-01-27 15:15:00|7164.6|7162.8|7167.6|7165.8|7169.6|7167.8|7162.1|7160.3|550
1611760800000|2021-01-27 15:20:00|7167.5|7165.7|7173.2|7171.4|7174.2|7172.4|7167.4|7165.6|546
1611761100000|2021-01-27 15:25:00|7172.9|7171.1|7174.8|7173|7175.6|7173.8|7171.9|7170.1|490
1611761400000|2021-01-27 15:30:00|7175.6|7173.8|7174.8|7173|7178.2|7176.2|7169.2|7167.4|590
1611761700000|2021-01-27 15:35:00|7174.7|7172.9|7173.2|7171.4|7178.2|7176.4|7171.8|7170|519
1611762000000|2021-01-27 15:40:00|7173.6|7171.8|7178.9|7177.1|7181|7179.2|7173.2|7171.4|514
1611762300000|2021-01-27 15:45:00|7179|7177.2|7181.6|7179.8|7182.2|7180.4|7176.9|7175.1|481
1611762600000|2021-01-27 15:50:00|7181.7|7179.9|7182.8|7181|7183.9|7182.1|7175.5|7173.7|454
1611762900000|2021-01-27 15:55:00|7182.9|7181.1|7183.5|7181.7|7185.2|7183.4|7181.1|7179.3|458
1611763200000|2021-01-27 16:00:00|7183.6|7181.8|7185.7|7183.9|7185.8|7184|7181.2|7179.4|371
1611763500000|2021-01-27 16:05:00|7185.8|7184|7183.6|7181.8|7186.9|7185.1|7180.4|7178.5|338
1611763800000|2021-01-27 16:10:00|7183.7|7181.9|7182.4|7180.6|7185.5|7183.2|7181.2|7179.4|357
1611764100000|2021-01-27 16:15:00|7182.7|7180.9|7180.6|7178.8|7184|7182.2|7178.7|7176.9|447
1611764400000|2021-01-27 16:20:00|7180.5|7178.7|7182.4|7180.6|7182.7|7180.9|7178.6|7176.8|412
1611764700000|2021-01-27 16:25:00|7182.3|7180.5|7186.3|7184.5|7188|7186.2|7182|7180.2|498
1611765000000|2021-01-27 16:30:00|7186.6|7184.8|7182.4|7180.6|7188.1|7186.3|7182.4|7180.6|517
1611765300000|2021-01-27 16:35:00|7182.3|7180.5|7184.7|7182.9|7185.2|7183.4|7181.7|7179.9|487
1611765600000|2021-01-27 16:40:00|7184.6|7182.8|7186.1|7184.3|7187.1|7185.3|7183.7|7181.9|473
1611765900000|2021-01-27 16:45:00|7186|7184.2|7183.6|7181.8|7188.8|7186.9|7183.5|7181.7|487
1611766200000|2021-01-27 16:50:00|7183.8|7182|7182.5|7180.7|7185.9|7184.1|7182.4|7180.6|479
1611766500000|2021-01-27 16:55:00|7182.6|7180.8|7178.9|7177.1|7183.5|7181.7|7177.4|7175.6|477
1611766800000|2021-01-27 17:00:00|7178.8|7177|7177.8|7176|7180.5|7178.7|7177.8|7175.8|474
1611767100000|2021-01-27 17:05:00|7177.9|7176.1|7184|7182.2|7184.4|7182.3|7177.9|7176.1|447
1611767400000|2021-01-27 17:10:00|7183.9|7182.1|7189.7|7187.9|7189.8|7188|7183.6|7181.8|472
1611767700000|2021-01-27 17:15:00|7189.6|7187.8|7189.5|7187.7|7192.2|7190.4|7188.7|7186.8|430
1611768000000|2021-01-27 17:20:00|7189.7|7187.9|7186.7|7184.9|7191.5|7189.2|7186|7184.2|414
1611768300000|2021-01-27 17:25:00|7186.6|7184.8|7186.6|7184.8|7188.3|7186.5|7185.7|7183.9|398
1611768600000|2021-01-27 17:30:00|7186.8|7185|7183.9|7182.1|7187.5|7185.7|7183.6|7181.8|445
1611768900000|2021-01-27 17:35:00|7183.8|7182|7186.9|7185.1|7187.5|7185.7|7180|7178.2|520
1611769200000|2021-01-27 17:40:00|7186.8|7185|7190.1|7188.3|7191.4|7189.6|7186.8|7185|458
1611769500000|2021-01-27 17:45:00|7190.2|7188.4|7191.7|7189.9|7192.5|7190.7|7189.7|7187.9|427
1611769800000|2021-01-27 17:50:00|7191.8|7190|7190.7|7188.9|7194.4|7192.6|7189.7|7187.7|413
1611770100000|2021-01-27 17:55:00|7190.6|7188.8|7194.1|7191.1|7196.1|7194.3|7190|7188.2|305
1611770400000|2021-01-27 18:00:00|7194.6|7191.6|7193|7191.2|7198.2|7194.8|7192.7|7190.9|346
1611770700000|2021-01-27 18:05:00|7192.9|7191.1|7192.8|7189.8|7194.9|7193.1|7191.1|7188.7|267
1611771000000|2021-01-27 18:10:00|7192.7|7189.7|7190.6|7188.8|7192.8|7190.1|7189.8|7187.4|246
1611771300000|2021-01-27 18:15:00|7190.8|7189|7192.5|7189.5|7193.5|7191.1|7190|7188.2|217
1611771600000|2021-01-27 18:20:00|7192.6|7189.6|7191.6|7189.8|7193.4|7190.9|7190.8|7188.8|174
1611771900000|2021-01-27 18:25:00|7191.7|7189.9|7194.4|7191.4|7195.7|7193.9|7191.6|7189.7|258
1611772200000|2021-01-27 18:30:00|7194.3|7191.3|7196.3|7194.5|7196.7|7194.6|7192.9|7190.7|258
1611772500000|2021-01-27 18:35:00|7196.2|7194.4|7194|7191|7196.5|7194.7|7192.7|7190.3|208
1611772800000|2021-01-27 18:40:00|7194.1|7191.1|7191.1|7188.1|7194.9|7192.1|7190.6|7188.1|211
1611773100000|2021-01-27 18:45:00|7190.2|7188.4|7191.5|7188.5|7193.5|7190.9|7190|7188|199
1611773400000|2021-01-27 18:50:00|7191.9|7188.9|7194.7|7191.7|7195.2|7192.9|7191.9|7188.9|232
1611773700000|2021-01-27 18:55:00|7194.2|7192.4|7193.6|7189.6|7194.6|7192.4|7192|7188.9|260
1611774000000|2021-01-27 19:00:00|7193|7189|7189.3|7186.3|7200.8|7197.8|7188.7|7186.2|482
1611774300000|2021-01-27 19:05:00|7189.2|7186.2|7191.3|7188.3|7191.5|7188.5|7185.8|7183.4|452
1611774600000|2021-01-27 19:10:00|7191.6|7188.6|7189.7|7187.9|7192.9|7190.6|7189|7186.4|352
1611774900000|2021-01-27 19:15:00|7189.8|7186.7|7183.3|7180.3|7190.2|7187.9|7180.5|7178.4|449
1611775200000|2021-01-27 19:20:00|7183.4|7180.4|7181.4|7178.4|7184.2|7181.2|7179.6|7177.1|454
1611775500000|2021-01-27 19:25:00|7180.9|7179.1|7181.2|7178.2|7184.7|7182.2|7180.9|7178.2|492
1611775800000|2021-01-27 19:30:00|7179.9|7178.1|7175.3|7173.5|7181.4|7179.1|7173.9|7171.4|494
1611776100000|2021-01-27 19:35:00|7175.2|7173.4|7178.7|7175.7|7179.6|7176.6|7173|7170.4|504
1611776400000|2021-01-27 19:40:00|7178.5|7175.5|7183.8|7182|7188.7|7186|7176.4|7174.1|522
1611776700000|2021-01-27 19:45:00|7183.6|7181.8|7179.3|7176.3|7185.4|7182.9|7176.1|7173.5|505
1611777000000|2021-01-27 19:50:00|7179.2|7176.2|7169.3|7166.3|7180.3|7177.3|7167.1|7164.1|622
1611777300000|2021-01-27 19:55:00|7169.2|7166.2|7167.5|7164.5|7172.5|7170.5|7165|7162.3|604
1611777600000|2021-01-27 20:00:00|7167.4|7164.4|7164.4|7162.6|7167.4|7164.9|7160.1|7157.2|618
1611777900000|2021-01-27 20:05:00|7164.3|7162.5|7163.3|7160.3|7167.1|7164.7|7161.5|7158.5|536
1611778200000|2021-01-27 20:10:00|7163.4|7160.4|7169.4|7167.6|7169.6|7167.6|7161.9|7159.4|607
1611778500000|2021-01-27 20:15:00|7169.6|7166.6|7165.5|7162.5|7171.2|7168.2|7165.4|7162.4|500
1611778800000|2021-01-27 20:20:00|7165.6|7162.6|7160.4|7157.4|7167.6|7164.6|7159.5|7156.5|499
1611779100000|2021-01-27 20:25:00|7160.5|7157.5|7161.1|7158.1|7166.5|7163.5|7158.2|7155.2|538
1611779400000|2021-01-27 20:30:00|7160.6|7157.6|7156.8|7155|7163|7160.4|7156.7|7154.2|498
1611779700000|2021-01-27 20:35:00|7156.9|7155.1|7156.8|7155|7159.4|7157.1|7153.8|7151.5|524
1611780000000|2021-01-27 20:40:00|7156.4|7154.6|7156|7153|7158.2|7155.9|7153.2|7151.2|527
1611780300000|2021-01-27 20:45:00|7155.2|7153.4|7161.4|7158.4|7162.4|7160|7152.9|7150.4|532
1611780600000|2021-01-27 20:50:00|7161.6|7158.6|7162|7159|7163.4|7161|7158.2|7156.2|458
1611780900000|2021-01-27 20:55:00|7161.2|7159.4|7160.9|7159.1|7163.5|7161.1|7157.7|7155.4|470
1611781200000|2021-01-27 21:00:00|7161.5|7158.5|7158.7|7156.9|7165.5|7162.5|7156.4|7153.8|487
1611781500000|2021-01-27 21:05:00|7158.6|7156.8|7153.6|7150.6|7161|7158.4|7152.3|7149.9|469
1611781800000|2021-01-27 21:10:00|7154|7151|7157.1|7154.1|7157.4|7155.3|7151.7|7149.7|462
1611782100000|2021-01-27 21:15:00|7157.2|7154.2|7155.3|7152.3|7157.2|7154.9|7153.4|7151|175
1611782400000|2021-01-27 21:20:00|7155.1|7152.1|7154.2|7152.4|7155.1|7152.5|7153.6|7151.1|129
1611782700000|2021-01-27 21:25:00|7154.6|7152.8|7157.1|7154.1|7157.6|7154.6|7153.9|7152.1|157
1611783000000|2021-01-27 21:30:00|7157.2|7154.2|7159.1|7156.1|7159.5|7157.1|7154.9|7152.3|368
1611783300000|2021-01-27 21:35:00|7159|7156|7160.5|7157.5|7160.7|7158.3|7157.5|7154.5|164
1611783600000|2021-01-27 21:40:00|7160.4|7157.4|7163.8|7160.8|7164.4|7161.4|7160.1|7157.4|142
1611783900000|2021-01-27 21:45:00|7163.6|7160.6|7161.2|7158.2|7163.6|7160.6|7159.3|7156.4|242
1611784200000|2021-01-27 21:50:00|7161.3|7158.3|7160|7157|7161.3|7158.3|7158.9|7156.1|163
1611784500000|2021-01-27 21:55:00|7160.1|7157.1|7160.4|7156.4|7161.4|7158.4|7158.7|7155.7|226
1611784800000|2021-01-27 22:00:00|7161.8|7157.8|7162.8|7158.8|7168.2|7164.2|7161.7|7157.7|64
1611785100000|2021-01-27 22:05:00|7163.4|7159.4|7161.5|7157.5|7163.4|7159.4|7161.1|7157.1|113
1611785400000|2021-01-27 22:10:00|7161.3|7157.3|7161.1|7157.1|7161.9|7157.9|7160.8|7156.8|94
1611785700000|2021-01-27 22:15:00|7161|7157|7161.2|7157.2|7163|7159|7159.8|7155.8|235
1611786000000|2021-01-27 22:20:00|7161.1|7157.1|7162.3|7158.3|7162.5|7158.5|7160.6|7156.8|112
1611786300000|2021-01-27 22:25:00|7162.1|7158.1|7162.4|7158.4|7162.7|7158.7|7161.7|7157.7|111
1611786600000|2021-01-27 22:30:00|7162.3|7158.3|7162.5|7158.5|7162.6|7158.6|7161.6|7157.6|138
1611786900000|2021-01-27 22:35:00|7162.6|7158.6|7164|7160|7164.2|7160.8|7162.2|7158.2|146
1611787200000|2021-01-27 22:40:00|7163.7|7160.1|7163.9|7160.1|7164|7160.4|7163.1|7159.8|174
1611787500000|2021-01-27 22:45:00|7163.4|7160|7163.7|7159.7|7163.9|7160.2|7163|7159.2|172
1611787800000|2021-01-27 22:50:00|7163.8|7160|7162.8|7159.8|7163.9|7160.3|7162.3|7158.8|151
1611788100000|2021-01-27 22:55:00|7162.3|7159.3|7161.8|7158.8|7162.8|7159.8|7159.9|7156.8|251
1611788400000|2021-01-27 23:00:00|7161.7|7158.2|7161.9|7158.9|7163.3|7159.3|7159.6|7156.2|343
1611788700000|2021-01-27 23:05:00|7161.7|7158.7|7155.8|7152.8|7161.7|7158.7|7154.8|7152.3|290
1611789000000|2021-01-27 23:10:00|7155.9|7152.9|7156.2|7153.2|7156.5|7153.5|7155.6|7152.6|134
1611789300000|2021-01-27 23:15:00|7156.3|7153.3|7149|7147.2|7156.3|7154|7149|7146.6|198
1611789600000|2021-01-27 23:20:00|7149.1|7147.3|7150.4|7148.6|7152.2|7150.4|7149|7146.7|179
1611789900000|2021-01-27 23:25:00|7150.7|7148.9|7151.8|7148.8|7153.9|7151.5|7150.6|7148.8|157
1611790200000|2021-01-27 23:30:00|7151.9|7148.9|7149.5|7147.7|7154.4|7152|7149.5|7147.7|229
1611790500000|2021-01-27 23:35:00|7148.6|7146.8|7140.2|7138.4|7148.7|7146.9|7138.5|7136.7|310
1611790800000|2021-01-27 23:40:00|7140.3|7138.5|7144.9|7141.9|7145.4|7142.9|7137.7|7135.2|263
1611791100000|2021-01-27 23:45:00|7144.8|7141.8|7146|7143|7146.5|7144.1|7143.8|7141.2|219
1611791400000|2021-01-27 23:50:00|7145.9|7142.9|7144.2|7142.4|7146|7143.3|7141.2|7138.7|257
1611791700000|2021-01-27 23:55:00|7144.3|7142.5|7142.9|7139.9|7146.3|7144.2|7140.9|7138.8|254
1611792000000|2021-01-28 00:00:00|7143|7140|7146|7143|7148.5|7145.6|7142.4|7139.8|420
1611792300000|2021-01-28 00:05:00|7146.1|7143.1|7145.4|7142.4|7146.8|7144.1|7141.8|7139|420
1611792600000|2021-01-28 00:10:00|7145.2|7142.2|7143.5|7141.7|7145.9|7144.1|7140.7|7138.7|365
1611792900000|2021-01-28 00:15:00|7143.6|7141.8|7142.8|7141|7144.5|7142.2|7140.8|7138.8|289
1611793200000|2021-01-28 00:20:00|7142.7|7140.9|7139.9|7138.1|7144.1|7142.1|7139.3|7137.5|239
1611793500000|2021-01-28 00:25:00|7140|7138.2|7136.7|7133.7|7143.3|7141.1|7136.3|7133.5|407
1611793800000|2021-01-28 00:30:00|7137.2|7134.2|7139.6|7136.6|7142.5|7140.4|7134.9|7132.5|408
1611794100000|2021-01-28 00:35:00|7138.9|7137.1|7141.9|7140.1|7142.9|7140.5|7137.6|7135.8|372
1611794400000|2021-01-28 00:40:00|7142.4|7139.4|7144.7|7142.9|7144.9|7143.1|7141.4|7139.2|257
1611794700000|2021-01-28 00:45:00|7144.4|7142.6|7140.4|7137.4|7144.5|7142.7|7139.6|7136.8|284
1611795000000|2021-01-28 00:50:00|7139.6|7136.6|7134.8|7133|7139.8|7137.1|7132.8|7130.6|375
1611795300000|2021-01-28 00:55:00|7134.9|7133.1|7134|7131|7135.8|7134|7132.5|7130.4|369
1611795600000|2021-01-28 01:00:00|7133.4|7131.6|7138.1|7136.3|7139.5|7137.7|7133.1|7130.4|448
1611795900000|2021-01-28 01:05:00|7138.2|7136.4|7138.7|7136.9|7141.3|7139.5|7138.2|7136.3|369
1611796200000|2021-01-28 01:10:00|7138.8|7137|7141|7139.2|7141.4|7139.6|7137.6|7135.7|344
1611796500000|2021-01-28 01:15:00|7141.1|7139.3|7145|7142|7145.4|7143.3|7140.8|7138.5|378
1611796800000|2021-01-28 01:20:00|7144.9|7141.9|7143|7141.2|7145.1|7142.9|7142|7139.4|353
1611797100000|2021-01-28 01:25:00|7143.1|7141.3|7144.8|7143|7145.5|7143.1|7141|7138.9|288
1611797400000|2021-01-28 01:30:00|7144.7|7142.9|7140.1|7138.3|7145.1|7143|7139.4|7137.6|350
1611797700000|2021-01-28 01:35:00|7140.2|7138.4|7143.8|7142|7144.2|7142.4|7139.9|7138.1|270
1611798000000|2021-01-28 01:40:00|7144.1|7142.3|7149.5|7147.7|7149.6|7147.8|7143.8|7141.4|383
1611798300000|2021-01-28 01:45:00|7149.4|7147.6|7151.7|7149.9|7152.4|7150.5|7147.6|7145.8|347
1611798600000|2021-01-28 01:50:00|7151.8|7150|7152.7|7150.9|7155|7153.2|7151.2|7148.8|334
1611798900000|2021-01-28 01:55:00|7152.5|7150.7|7149.3|7147.5|7152.8|7150.9|7149.3|7147.5|255
1611799200000|2021-01-28 02:00:00|7149.4|7147.6|7151.4|7149.6|7152.4|7150.6|7148.7|7146.7|321
1611799500000|2021-01-28 02:05:00|7151.5|7149.7|7150.3|7148.5|7151.5|7149.7|7147.7|7145.9|267
1611799800000|2021-01-28 02:10:00|7150|7148.2|7148.8|7147|7151.1|7149.3|7147.6|7145.8|194
1611800100000|2021-01-28 02:15:00|7148.9|7147.1|7150.2|7148.4|7150.9|7149.1|7148.7|7146.9|185
1611800400000|2021-01-28 02:20:00|7150.3|7148.5|7149.7|7147.9|7153|7151|7149.7|7147.2|309
1611800700000|2021-01-28 02:25:00|7149.3|7147.5|7148.8|7147|7149.4|7147.6|7147|7145.2|246
1611801000000|2021-01-28 02:30:00|7148.3|7146.5|7147.9|7146.1|7149|7146.7|7146.2|7144.4|209
1611801300000|2021-01-28 02:35:00|7147.8|7146|7144.8|7143|7148.6|7146.8|7144.7|7142.9|264
1611801600000|2021-01-28 02:40:00|7144.9|7143.1|7143.9|7142.1|7145.5|7143.4|7143.2|7141.4|269
1611801900000|2021-01-28 02:45:00|7143.8|7142|7141|7139.2|7144.6|7142.8|7140.3|7138.5|276
1611802200000|2021-01-28 02:50:00|7141.1|7139.3|7139.7|7137.9|7141.6|7139.3|7139.2|7137.4|265
1611802500000|2021-01-28 02:55:00|7139.6|7137.8|7144.9|7143.1|7145.6|7143.8|7139.2|7137.4|315
1611802800000|2021-01-28 03:00:00|7144.8|7143|7139.9|7138.1|7145.1|7143.2|7138.9|7137.1|265
1611803100000|2021-01-28 03:05:00|7139.8|7138|7139|7137.2|7140.9|7139.1|7138.1|7136.3|265
1611803400000|2021-01-28 03:10:00|7139.2|7137.4|7140.2|7137.2|7141.3|7139.5|7137.1|7134.8|269
1611803700000|2021-01-28 03:15:00|7139.7|7137.9|7141.7|7139.9|7142.4|7140.4|7139.7|7137.9|287
1611804000000|2021-01-28 03:20:00|7141.8|7140|7139.7|7137.9|7142.7|7140.9|7138.8|7137|251
1611804300000|2021-01-28 03:25:00|7139.6|7137.8|7140.7|7137.7|7141.9|7140.1|7137.4|7135.6|234
1611804600000|2021-01-28 03:30:00|7140.5|7138.7|7141.3|7139.5|7143.6|7141.8|7140.4|7137.8|295
1611804900000|2021-01-28 03:35:00|7141.6|7139.8|7137.9|7136.1|7141.8|7140|7137.8|7135.5|286
1611805200000|2021-01-28 03:40:00|7137.8|7136|7137.3|7135.5|7139.5|7137.1|7136.5|7134.7|240
1611805500000|2021-01-28 03:45:00|7137.4|7135.6|7139.6|7137.8|7140.6|7138.5|7136.7|7134.9|306
1611805800000|2021-01-28 03:50:00|7139.7|7137.9|7136.7|7134.9|7139.9|7138.1|7136.4|7134.6|234
1611806100000|2021-01-28 03:55:00|7136.8|7135|7139|7136|7139.2|7137|7136.6|7134.8|198
1611806400000|2021-01-28 04:00:00|7139.1|7136.1|7138.6|7136.8|7139.5|7137.7|7137|7135.2|238
1611806700000|2021-01-28 04:05:00|7138.5|7136.7|7137.1|7135.3|7139.5|7137.7|7137|7135.2|210
1611807000000|2021-01-28 04:10:00|7137|7135.2|7137.5|7135.7|7138|7136.2|7136.7|7134.9|176
1611807300000|2021-01-28 04:15:00|7137.4|7135.6|7136.8|7135|7138.2|7136.4|7135.9|7134.1|202
1611807600000|2021-01-28 04:20:00|7136.7|7134.9|7133.9|7132.1|7136.9|7135|7133.7|7131.6|224
1611807900000|2021-01-28 04:25:00|7133.7|7131.9|7134.9|7133.1|7135.6|7133.6|7132.6|7130.8|273
1611808200000|2021-01-28 04:30:00|7135.1|7133.3|7133.7|7131.9|7135.9|7133.7|7133|7130.8|278
1611808500000|2021-01-28 04:35:00|7133.6|7131.8|7132|7130.2|7133.8|7132|7131.1|7129|224
1611808800000|2021-01-28 04:40:00|7131.9|7130.1|7134.7|7132.9|7134.9|7133.1|7131.9|7129.4|187
1611809100000|2021-01-28 04:45:00|7134.8|7133|7135.5|7133.7|7136.5|7134.7|7133.8|7132|207
1611809400000|2021-01-28 04:50:00|7135.6|7133.8|7136.4|7134.6|7136.7|7134.9|7133.8|7132|182
1611809700000|2021-01-28 04:55:00|7136.6|7134.8|7136.8|7135|7137.7|7135.9|7135.9|7134.1|192
1611810000000|2021-01-28 05:00:00|7136.9|7135.1|7139.8|7138|7140.2|7138.4|7136.4|7134|297
1611810300000|2021-01-28 05:05:00|7139.9|7138.1|7141.1|7138.1|7142.2|7140.2|7139.8|7137.8|235
1611810600000|2021-01-28 05:10:00|7141|7138|7138.7|7136.9|7141.1|7138.6|7137.5|7135.7|192
1611810900000|2021-01-28 05:15:00|7138.8|7137|7136.8|7135|7139.6|7137.8|7135.7|7133.9|209
1611811200000|2021-01-28 05:20:00|7136.9|7135.1|7133.7|7131.9|7137.6|7135.3|7133.4|7131.6|184
1611811500000|2021-01-28 05:25:00|7133.8|7132|7135.7|7133.9|7137.9|7136.1|7133.8|7132|190
1611811800000|2021-01-28 05:30:00|7135.8|7134|7135.7|7133.9|7138.3|7135.7|7135.1|7132.7|218
1611812100000|2021-01-28 05:35:00|7135.6|7133.8|7138.1|7136.3|7138.1|7136.3|7134.7|7132.9|172
1611812400000|2021-01-28 05:40:00|7138.2|7136.4|7136.8|7135|7139.1|7136.7|7135.7|7133.9|199
1611812700000|2021-01-28 05:45:00|7136.6|7134.8|7136.1|7133.1|7136.8|7135|7134.7|7132.9|159
1611813000000|2021-01-28 05:50:00|7136.2|7133.2|7137.5|7135.7|7138|7136.2|7134.7|7132.9|227
1611813300000|2021-01-28 05:55:00|7137.4|7135.6|7139.9|7138.1|7140.9|7139|7137.2|7135.4|278
1611813600000|2021-01-28 06:00:00|7139.8|7138|7134.1|7132.3|7140.3|7138.1|7133.2|7131.4|335
1611813900000|2021-01-28 06:05:00|7133.8|7132|7132.9|7131.1|7134.8|7132.7|7132.1|7130|281
1611814200000|2021-01-28 06:10:00|7132.8|7131|7135.6|7133.8|7136.3|7134.1|7132.7|7130.3|270
1611814500000|2021-01-28 06:15:00|7135.7|7133.9|7132|7130.2|7136.4|7134.6|7131.9|7130.1|183
1611814800000|2021-01-28 06:20:00|7132.1|7130.3|7135.8|7134|7136.4|7134.6|7131.5|7129.5|263
1611815100000|2021-01-28 06:25:00|7135.6|7133.8|7133.1|7130.1|7135.7|7133.9|7131.5|7129.7|237
1611815400000|2021-01-28 06:30:00|7133.2|7130.2|7129.5|7127.7|7133.9|7131.6|7128.2|7126.4|275
1611815700000|2021-01-28 06:35:00|7129.6|7127.8|7130|7127|7130.9|7129|7129.1|7126.8|179
1611816000000|2021-01-28 06:40:00|7129.9|7126.9|7134|7132.2|7135|7133.2|7129.7|7126.9|219
1611816300000|2021-01-28 06:45:00|7134.1|7132.3|7132.6|7130.8|7134.6|7132.8|7132.2|7130.4|228
1611816600000|2021-01-28 06:50:00|7132.7|7130.9|7133.3|7131.5|7134.7|7132.9|7132|7130|245
1611816900000|2021-01-28 06:55:00|7133.2|7131.4|7136.9|7135.1|7137.1|7135.3|7133.2|7131.4|247
1611817200000|2021-01-28 07:00:00|7136.8|7135|7130.3|7128.5|7137.5|7135|7129.3|7127.5|337
1611817500000|2021-01-28 07:05:00|7130.2|7128.4|7124.1|7122.3|7132|7130.2|7122.1|7119.8|471
1611817800000|2021-01-28 07:10:00|7124.8|7121.8|7128.3|7126.5|7129.3|7127.5|7123.8|7121.5|432
1611818100000|2021-01-28 07:15:00|7128.2|7126.4|7124.8|7123|7128.6|7126.8|7123.7|7121.9|328
1611818400000|2021-01-28 07:20:00|7124.7|7122.9|7119.8|7118|7124.8|7123|7118.1|7115.8|410
1611818700000|2021-01-28 07:25:00|7120|7118.2|7118.6|7116.8|7120.8|7118.9|7116.9|7115.1|397
1611819000000|2021-01-28 07:30:00|7118.7|7116.9|7117.9|7116.1|7121.9|7120.1|7117.3|7115.5|431
1611819300000|2021-01-28 07:35:00|7117.8|7116|7121.3|7119.5|7121.4|7119.6|7116.9|7115.1|482
1611819600000|2021-01-28 07:40:00|7121.4|7119.6|7119.9|7118.1|7123.9|7121.6|7118.7|7116.9|462
1611819900000|2021-01-28 07:45:00|7120|7118.2|7128.4|7126.6|7129.8|7128|7119.8|7118|503
1611820200000|2021-01-28 07:50:00|7128.7|7126.9|7130.6|7128.8|7131.7|7129.9|7127.5|7125.7|479
1611820500000|2021-01-28 07:55:00|7130.5|7128.7|7129.7|7127.9|7134.1|7132.3|7128|7126.2|508
1611820800000|2021-01-28 08:00:00|7129.8|7128|7130.9|7129.1|7134|7132.2|7128.8|7127|586
1611821100000|2021-01-28 08:05:00|7131|7129.2|7142.2|7140.4|7143.5|7141|7131|7129.2|617
1611821400000|2021-01-28 08:10:00|7142.1|7140.3|7141.5|7139.7|7142.1|7140.3|7136.7|7134.9|569
1611821700000|2021-01-28 08:15:00|7141.4|7139.6|7135.5|7133.7|7142.3|7140.1|7135.1|7133.3|496
1611822000000|2021-01-28 08:20:00|7135.4|7133.6|7138.7|7136.9|7141.4|7139.6|7135.4|7133.6|475
1611822300000|2021-01-28 08:25:00|7138.6|7136.8|7134|7132.2|7140.1|7138.3|7132.8|7131|581
1611822600000|2021-01-28 08:30:00|7133.9|7132.1|7129.7|7127.9|7135.6|7133.8|7129.6|7127.8|525
1611822900000|2021-01-28 08:35:00|7129.6|7127.8|7128.9|7127.1|7130.7|7128.9|7125.9|7124.1|456
1611823200000|2021-01-28 08:40:00|7128.8|7127|7127.6|7125.8|7128.9|7127.1|7122.8|7121|465
1611823500000|2021-01-28 08:45:00|7127.3|7125.5|7121.1|7119.3|7128.2|7126.4|7120.4|7117.9|475
1611823800000|2021-01-28 08:50:00|7121|7119.2|7122|7120.2|7123.2|7121.4|7119.7|7117.9|493
1611824100000|2021-01-28 08:55:00|7121.9|7120.1|7113|7111.2|7122|7120.2|7112.8|7111|525
1611824400000|2021-01-28 09:00:00|7113.2|7111.4|7117|7115.2|7117|7115.2|7112.7|7110.9|491
1611824700000|2021-01-28 09:05:00|7116.8|7115|7113.8|7112|7119.6|7117.8|7113.7|7111.7|423
1611825000000|2021-01-28 09:10:00|7113.7|7111.9|7115.1|7113.3|7115.2|7113.4|7109.6|7107.3|475
1611825300000|2021-01-28 09:15:00|7115.2|7113.4|7114.6|7112.8|7118.4|7116.2|7113.6|7111.8|477
1611825600000|2021-01-28 09:20:00|7114.7|7112.9|7113.8|7112|7115.1|7113.3|7111.8|7110|465
1611825900000|2021-01-28 09:25:00|7113.7|7111.9|7114.1|7112.3|7117.3|7115.5|7112.6|7110.8|474
1611826200000|2021-01-28 09:30:00|7114|7112.2|7110.2|7108.4|7114.3|7112.5|7109.3|7107.5|511
1611826500000|2021-01-28 09:35:00|7110.1|7108.3|7107.6|7105.8|7110.1|7108.3|7106.5|7104.3|496
1611826800000|2021-01-28 09:40:00|7107.5|7105.7|7112.1|7110.3|7114.5|7112.7|7106.4|7104.6|537
1611827100000|2021-01-28 09:45:00|7112.2|7110.4|7114.3|7112.5|7115.1|7113.3|7109.8|7108|487
1611827400000|2021-01-28 09:50:00|7114.2|7112.4|7114.1|7112.3|7116.9|7114.6|7112.2|7110.4|430
1611827700000|2021-01-28 09:55:00|7114|7112.2|7115.4|7113.6|7115.8|7114|7112.1|7110.3|362
1611828000000|2021-01-28 10:00:00|7115|7113.2|7113.4|7111.6|7115.8|7114|7111.8|7110|385
1611828300000|2021-01-28 10:05:00|7113.3|7111.5|7116|7114.2|7118.2|7115.8|7111.2|7109.4|537
1611828600000|2021-01-28 10:10:00|7115.9|7114.1|7121.8|7120|7122.2|7120.4|7115.3|7113.1|425
1611828900000|2021-01-28 10:15:00|7121.6|7119.8|7124.7|7122.9|7125.5|7123.7|7120.2|7118.4|477
1611829200000|2021-01-28 10:20:00|7124.8|7123|7122.3|7120.5|7125.2|7123.4|7120.8|7119|438
1611829500000|2021-01-28 10:25:00|7122.2|7120.4|7120.3|7118.5|7122.6|7120.8|7119.1|7117.3|424
1611829800000|2021-01-28 10:30:00|7120.2|7118.4|7122.7|7120.9|7123.5|7121.4|7118.1|7116.3|428
1611830100000|2021-01-28 10:35:00|7122.8|7121|7126.3|7124.5|7126.4|7124.6|7121.7|7119.9|438
1611830400000|2021-01-28 10:40:00|7126.2|7124.4|7128|7126.2|7128.3|7126.5|7124.9|7122.6|467
1611830700000|2021-01-28 10:45:00|7127.9|7126.1|7129.6|7127.8|7130|7128.2|7127.5|7125.7|399
1611831000000|2021-01-28 10:50:00|7129.8|7128|7130.9|7129.1|7132.8|7131|7128.6|7126.8|428
1611831300000|2021-01-28 10:55:00|7131|7129.2|7132.6|7130.8|7137.1|7135.3|7130.8|7129|464
1611831600000|2021-01-28 11:00:00|7132|7130.2|7127.2|7125.4|7134|7132.2|7126.6|7124.8|497
1611831900000|2021-01-28 11:05:00|7127.1|7125.3|7130.9|7129.1|7131.1|7129.3|7125.5|7123.7|426
1611832200000|2021-01-28 11:10:00|7130.8|7129|7130.7|7128.9|7131.1|7129.3|7128.2|7126.4|400
1611832500000|2021-01-28 11:15:00|7130.9|7129.1|7130.7|7128.9|7131.3|7129.3|7127.5|7125.7|446
1611832800000|2021-01-28 11:20:00|7130.6|7128.8|7125.9|7124.1|7131.2|7129.4|7125|7123.2|454
1611833100000|2021-01-28 11:25:00|7126|7124.2|7126.6|7124.8|7127.3|7125.5|7124.5|7122.7|398
1611833400000|2021-01-28 11:30:00|7126.5|7124.7|7128.6|7126.8|7129|7127.2|7126.5|7124.7|403
1611833700000|2021-01-28 11:35:00|7128.2|7126.4|7129|7127.2|7130.9|7129.1|7126.7|7124.9|371
1611834000000|2021-01-28 11:40:00|7128.9|7127.1|7123.6|7121.8|7130.1|7127.8|7122.4|7120.1|417
1611834300000|2021-01-28 11:45:00|7123.8|7122|7123.3|7121.5|7124.5|7122.7|7122|7120.2|337
1611834600000|2021-01-28 11:50:00|7123.4|7121.6|7122.4|7120.6|7124.1|7122.3|7121.2|7119.4|383
1611834900000|2021-01-28 11:55:00|7122.6|7120.8|7122.8|7121|7123.6|7121.8|7121|7119.2|395
1611835200000|2021-01-28 12:00:00|7122.7|7120.9|7122.8|7121|7123.2|7121.4|7121.1|7119.3|390
1611835500000|2021-01-28 12:05:00|7122.6|7120.8|7123.5|7121.7|7125.9|7124.1|7122|7120.2|363
1611835800000|2021-01-28 12:10:00|7123.6|7121.8|7125.7|7123.9|7127.4|7125.6|7123.4|7121.6|375
1611836100000|2021-01-28 12:15:00|7125.9|7124.1|7127|7125.2|7127.1|7125.3|7124.9|7123.1|327
1611836400000|2021-01-28 12:20:00|7126.9|7125.1|7123.1|7121.3|7127.8|7126|7123.1|7121.3|380
1611836700000|2021-01-28 12:25:00|7123|7121.2|7123.8|7122|7125.5|7123.7|7122.4|7120.6|364
1611837000000|2021-01-28 12:30:00|7124|7122.2|7118.7|7116.9|7124.1|7122.3|7118.2|7116.4|436
1611837300000|2021-01-28 12:35:00|7118.8|7117|7116.1|7114.3|7119.9|7118.1|7114.9|7113.1|332
1611837600000|2021-01-28 12:40:00|7116|7114.2|7114.9|7113.1|7116.7|7114.9|7113.5|7111.7|338
1611837900000|2021-01-28 12:45:00|7114.8|7113|7115.9|7114.1|7116.8|7115|7113.4|7111.6|338
1611838200000|2021-01-28 12:50:00|7116|7114.2|7118|7116.2|7118.6|7116.8|7115.9|7114.1|370
1611838500000|2021-01-28 12:55:00|7117.9|7116.1|7115.5|7113.7|7120|7118.2|7114.9|7112.6|262
1611838800000|2021-01-28 13:00:00|7115.3|7113.5|7109.8|7108|7116.3|7114.3|7109.4|7107.6|376
1611839100000|2021-01-28 13:05:00|7109.9|7108.1|7115.3|7113.5|7115.9|7114.1|7109.8|7108|478
1611839400000|2021-01-28 13:10:00|7115.4|7113.6|7110.4|7108.6|7118.1|7116.3|7109.2|7107.4|549
1611839700000|2021-01-28 13:15:00|7110|7108.2|7112.5|7110.7|7112.9|7111.1|7106.9|7105.1|534
1611840000000|2021-01-28 13:20:00|7112.6|7110.8|7109.3|7107.5|7113.4|7111.6|7109|7107.2|410
1611840300000|2021-01-28 13:25:00|7109.2|7107.4|7114.7|7110.7|7115.2|7111.8|7108.4|7106.6|321
1611840600000|2021-01-28 13:30:00|7114.6|7110.6|7116.9|7115.1|7116.9|7115.1|7110.8|7107.9|454
1611840900000|2021-01-28 13:35:00|7117|7115.2|7117.5|7115.7|7121.2|7119|7114.6|7112.8|531
1611841200000|2021-01-28 13:40:00|7118.1|7115.1|7124|7122.2|7124.4|7122.6|7115.3|7113.5|592
1611841500000|2021-01-28 13:45:00|7123.4|7121.6|7135.6|7132.6|7135.6|7133.4|7122|7120|681
1611841800000|2021-01-28 13:50:00|7135.5|7132.5|7138|7136.2|7139.3|7136.8|7133.9|7132|623
1611842100000|2021-01-28 13:55:00|7137.6|7135.8|7145|7143.2|7146|7143.9|7136.5|7134.7|633
1611842400000|2021-01-28 14:00:00|7145.1|7143.3|7148.1|7146.3|7151.3|7149|7144.1|7142.3|701
1611842700000|2021-01-28 14:05:00|7148.2|7146.4|7150.6|7148.8|7150.9|7149.1|7143.8|7142|615
1611843000000|2021-01-28 14:10:00|7150.7|7148.9|7144.8|7143|7151.1|7149.3|7144.6|7142.7|532
1611843300000|2021-01-28 14:15:00|7144.7|7142.9|7146.8|7145|7149.6|7147.8|7144.6|7142.8|400
1611843600000|2021-01-28 14:20:00|7146.9|7145.1|7146.4|7144.6|7148|7146.2|7144|7142.2|413
1611843900000|2021-01-28 14:25:00|7146.3|7144.5|7149.9|7148.1|7151.3|7149.5|7146.3|7144.5|402
1611844200000|2021-01-28 14:30:00|7149.7|7147.9|7154.7|7152.9|7161.1|7158.8|7144.6|7142.2|535
1611844500000|2021-01-28 14:35:00|7154.6|7152.8|7153.4|7151.6|7160.4|7158.6|7153.4|7151.6|554
1611844800000|2021-01-28 14:40:00|7153.5|7151.7|7157.6|7155.8|7161.1|7159.3|7152.1|7150.3|513
1611845100000|2021-01-28 14:45:00|7158.2|7156.4|7152.4|7150.6|7158.9|7157.1|7149.7|7147.9|481
1611845400000|2021-01-28 14:50:00|7152.6|7150.8|7155.2|7153.4|7157.2|7155.4|7150.9|7149|489
1611845700000|2021-01-28 14:55:00|7155.1|7153.3|7147.3|7145.5|7155.4|7153.6|7144.9|7142.6|505
1611846000000|2021-01-28 15:00:00|7148.2|7145.2|7149.2|7147.4|7153.5|7151.2|7146.7|7144.3|523
1611846300000|2021-01-28 15:05:00|7149.1|7147.3|7157.9|7154.9|7160.5|7158.7|7149|7147.2|524
1611846600000|2021-01-28 15:10:00|7157.4|7155.6|7165|7163.2|7165.9|7164.1|7157.1|7155|650
1611846900000|2021-01-28 15:15:00|7165.1|7163.3|7171.6|7169.8|7171.6|7169.8|7165.1|7163.3|607
1611847200000|2021-01-28 15:20:00|7171.8|7170|7166.8|7165|7173.2|7171.4|7166.8|7165|585
1611847500000|2021-01-28 15:25:00|7166.6|7164.8|7165.1|7162.1|7169.2|7167.4|7164.6|7162.1|550
1611847800000|2021-01-28 15:30:00|7164.7|7162.9|7166.4|7164.6|7168.9|7166.9|7164.2|7162.4|587
1611848100000|2021-01-28 15:35:00|7166.3|7164.5|7164|7162.2|7169.1|7167.3|7163.6|7161.4|540
1611848400000|2021-01-28 15:40:00|7163.8|7162|7163.1|7161.3|7167.1|7164.7|7160.6|7158.8|531
1611848700000|2021-01-28 15:45:00|7162.8|7161|7167.6|7165.8|7167.8|7165.9|7162.6|7160.8|524
1611849000000|2021-01-28 15:50:00|7167.2|7165.4|7163.7|7161.9|7168.2|7165.9|7162.5|7160.7|494
1611849300000|2021-01-28 15:55:00|7163.8|7162|7162.2|7160.4|7167.2|7165.4|7162|7160.2|503
1611849600000|2021-01-28 16:00:00|7162.3|7160.5|7163.5|7161.7|7168.2|7166.4|7160.4|7158.6|500
1611849900000|2021-01-28 16:05:00|7163.4|7161.6|7167.5|7164.5|7167.5|7165.3|7163.4|7161.6|419
1611850200000|2021-01-28 16:10:00|7167|7165.2|7168.1|7166.3|7168.9|7167.1|7165.9|7164|456
1611850500000|2021-01-28 16:15:00|7168.4|7166.6|7166.5|7164.7|7171.9|7170.1|7166.1|7164.3|365
1611850800000|2021-01-28 16:20:00|7166.6|7164.8|7167|7165.2|7168.1|7166.3|7165.1|7163.3|402
1611851100000|2021-01-28 16:25:00|7167.1|7165.3|7170.3|7167.3|7172.1|7170|7167.1|7165.3|334
1611851400000|2021-01-28 16:30:00|7169.8|7168|7171.9|7170.1|7173.6|7171.8|7167.6|7165.4|417
1611851700000|2021-01-28 16:35:00|7171.7|7169.9|7170.7|7168.9|7174.5|7172.7|7169.5|7167.4|412
1611852000000|2021-01-28 16:40:00|7170.6|7168.8|7167.9|7166.1|7172.3|7170.5|7167.6|7165.8|445
1611852300000|2021-01-28 16:45:00|7168.2|7166.4|7168.5|7166.7|7168.7|7166.8|7164.6|7162.8|463
1611852600000|2021-01-28 16:50:00|7168.6|7166.8|7171.6|7169.8|7172.8|7171|7167.7|7165.3|409
1611852900000|2021-01-28 16:55:00|7171.7|7169.9|7172|7170.2|7173.3|7171.5|7170.4|7168.6|403
1611853200000|2021-01-28 17:00:00|7171.9|7170.1|7174.3|7172.5|7176|7173.6|7171.9|7170.1|391
1611853500000|2021-01-28 17:05:00|7174.4|7172.6|7175.1|7173.3|7177.6|7175.6|7174.1|7172.3|383
1611853800000|2021-01-28 17:10:00|7175.3|7173.5|7175.6|7173.8|7176.4|7174.6|7174.4|7172.6|374
1611854100000|2021-01-28 17:15:00|7175.7|7173.9|7176.7|7174.9|7178.7|7176.9|7175.4|7173.6|368
1611854400000|2021-01-28 17:20:00|7176.8|7175|7178.9|7177.1|7179.3|7177.5|7176.4|7174.6|333
1611854700000|2021-01-28 17:25:00|7178.8|7177|7176|7174.2|7179|7177.2|7174.8|7173|432
1611855000000|2021-01-28 17:30:00|7175.9|7174.1|7178.2|7176.4|7179.2|7177.4|7175.9|7174.1|385
1611855300000|2021-01-28 17:35:00|7178.4|7176.6|7177.9|7176.1|7178.9|7177.1|7176.8|7175|332
1611855600000|2021-01-28 17:40:00|7177.7|7175.9|7180.6|7178.8|7180.8|7179|7177.2|7175.2|369
1611855900000|2021-01-28 17:45:00|7180.7|7178.9|7181.5|7179.7|7182|7180.2|7180.4|7178.6|285
1611856200000|2021-01-28 17:50:00|7181.4|7179.6|7180.5|7178.7|7183.4|7181.6|7180.4|7178.6|261
1611856500000|2021-01-28 17:55:00|7180.6|7178.8|7182.2|7179.2|7182.7|7180.8|7179.8|7178|275
1611856800000|2021-01-28 18:00:00|7182.4|7179.4|7185|7183.2|7186|7183.9|7181.5|7179.1|250
1611857100000|2021-01-28 18:05:00|7184.9|7183.1|7182.3|7179.3|7184.9|7183.1|7181.5|7179.2|196
1611857400000|2021-01-28 18:10:00|7182.2|7179.2|7181.3|7179.5|7182.4|7180.6|7180.5|7178.7|189
1611857700000|2021-01-28 18:15:00|7181.4|7179.6|7184.2|7182.4|7184.8|7182.5|7180.5|7178.7|145
1611858000000|2021-01-28 18:20:00|7184.3|7182.5|7187.2|7185.4|7187.4|7185.6|7182.5|7180.7|188
1611858300000|2021-01-28 18:25:00|7187.1|7185.3|7187.4|7185.6|7188.7|7186.9|7186.9|7184.8|201
1611858600000|2021-01-28 18:30:00|7187.8|7186|7188.5|7186.7|7188.9|7187.1|7187.1|7185|153
1611858900000|2021-01-28 18:35:00|7188.6|7186.8|7190.6|7188.8|7192.5|7190.7|7188.6|7186.8|241
1611859200000|2021-01-28 18:40:00|7190.5|7188.7|7191.5|7189.7|7192.8|7190.5|7190.5|7188.4|203
1611859500000|2021-01-28 18:45:00|7191.8|7190|7193.6|7191.8|7195.6|7193.8|7191.6|7189.8|224
1611859800000|2021-01-28 18:50:00|7193.5|7191.7|7194.4|7192.6|7196|7193.6|7191.6|7189.8|216
1611860100000|2021-01-28 18:55:00|7194.3|7192.5|7193.3|7191.5|7194.7|7192.9|7192.2|7190.4|175
1611860400000|2021-01-28 19:00:00|7193.4|7191.6|7192.9|7191.1|7193.4|7191.6|7192.3|7190.5|149
1611860700000|2021-01-28 19:05:00|7192.8|7191|7193.2|7191.4|7193.4|7191.6|7192.4|7190.6|155
1611861000000|2021-01-28 19:10:00|7193.3|7191.5|7193.3|7191.5|7193.7|7191.6|7190.7|7188.9|149
1611861300000|2021-01-28 19:15:00|7193.4|7191.6|7193|7191.2|7193.5|7191.7|7191.5|7189.7|187
1611861600000|2021-01-28 19:20:00|7192.9|7191.1|7191|7189.2|7192.9|7191.1|7190.6|7188.8|208
1611861900000|2021-01-28 19:25:00|7191.1|7189.3|7192.6|7190.8|7193.5|7191.7|7191.1|7189.3|192
1611862200000|2021-01-28 19:30:00|7193.1|7191.3|7192.6|7190.8|7193.7|7191.8|7192.1|7190.3|221
1611862500000|2021-01-28 19:35:00|7192.7|7190.9|7194.8|7193|7195.9|7193.6|7191.7|7189.9|164
1611862800000|2021-01-28 19:40:00|7194.7|7192.9|7195.7|7193.9|7196.7|7194.9|7194.6|7192.8|180
1611863100000|2021-01-28 19:45:00|7196|7194.2|7196|7194.2|7197.1|7194.9|7195.6|7193.8|189
1611863400000|2021-01-28 19:50:00|7195.9|7194.1|7192.7|7190.9|7196.4|7194.6|7191.6|7189.8|238
1611863700000|2021-01-28 19:55:00|7192.6|7190.8|7192.4|7190.6|7193.1|7190.9|7189.6|7187.8|290
1611864000000|2021-01-28 20:00:00|7192.3|7190.5|7191.5|7189.7|7192.5|7190.7|7190.3|7187.9|266
1611864300000|2021-01-28 20:05:00|7191.4|7189.6|7192.8|7191|7193.8|7191.5|7191.4|7189.6|222
1611864600000|2021-01-28 20:10:00|7192.7|7190.9|7194.2|7192.4|7195.2|7193.4|7192.4|7190|209
1611864900000|2021-01-28 20:15:00|7194.3|7192.5|7191.5|7189.7|7194.6|7192.8|7190.4|7188|245
1611865200000|2021-01-28 20:20:00|7191.6|7189.8|7190.5|7188.7|7192.3|7190|7190.4|7188|208
1611865500000|2021-01-28 20:25:00|7190.6|7188.8|7189.4|7187.6|7191.8|7190|7189.4|7187|233
1611865800000|2021-01-28 20:30:00|7189.5|7187.7|7189.2|7187.4|7191.2|7189.3|7188.3|7186.5|210
1611866100000|2021-01-28 20:35:00|7189.3|7187.5|7191.1|7189.3|7191.4|7189.6|7188.2|7186.4|182
1611866400000|2021-01-28 20:40:00|7191.2|7189.4|7190.4|7188.6|7191.3|7189.5|7189.1|7186.9|285
1611866700000|2021-01-28 20:45:00|7190.5|7188.7|7191.1|7189.3|7191.4|7189.5|7189.6|7187.8|251
1611867000000|2021-01-28 20:50:00|7190.9|7189.1|7189.7|7187.9|7191.4|7189.4|7189|7187.2|297
1611867300000|2021-01-28 20:55:00|7189.5|7187.7|7186.8|7183.8|7189.5|7187.7|7185.7|7182.7|301
1611867600000|2021-01-28 21:00:00|7186.2|7184.4|7185.4|7183.6|7187.3|7185.5|7184.4|7181.8|269
1611867900000|2021-01-28 21:05:00|7185.3|7183.5|7186.7|7183.7|7186.8|7184.4|7184.6|7182.5|178
1611868200000|2021-01-28 21:10:00|7186.6|7183.6|7185.4|7183.6|7186.7|7184.4|7185|7182.8|159
1611868500000|2021-01-28 21:15:00|7185.5|7183.7|7186.3|7184.5|7187.3|7185|7185.4|7183.6|98
1611868800000|2021-01-28 21:20:00|7186.4|7184.6|7183.3|7181.5|7187|7184.6|7183.2|7180.9|115
1611869100000|2021-01-28 21:25:00|7183.2|7181.4|7183.3|7181.5|7183.4|7181.5|7182.1|7179.8|123
1611869400000|2021-01-28 21:30:00|7183.2|7181.4|7179.7|7177.9|7183.2|7181.4|7179.3|7177.4|204
1611869700000|2021-01-28 21:35:00|7179.8|7178|7177.2|7175.4|7180.1|7178.1|7176.9|7174.2|141
1611870000000|2021-01-28 21:40:00|7177.3|7175.5|7176.9|7173.9|7177.9|7175.5|7175.9|7173|116
1611870300000|2021-01-28 21:45:00|7177|7174|7176.9|7173.9|7177.9|7174.9|7176.1|7173.7|142
1611870600000|2021-01-28 21:50:00|7176.8|7173.8|7176.8|7173.8|7177.9|7175.3|7176.2|7173.6|176
1611870900000|2021-01-28 21:55:00|7176.4|7173.4|7174.5|7170.5|7177.6|7174.6|7174.5|7170.5|211
1611871200000|2021-01-28 22:00:00|7176.4|7172.6|7173.4|7169.4|7176.4|7172.6|7172.9|7168.9|21
1611871500000|2021-01-28 22:05:00|7174.3|7170.3|7176.9|7172.9|7177.3|7173.3|7173.2|7169.2|158
1611871800000|2021-01-28 22:10:00|7177.1|7173.1|7181.2|7177.2|7186.5|7182.5|7176.3|7172.8|227
1611872100000|2021-01-28 22:15:00|7181.1|7177.1|7181.2|7177.2|7182.4|7178.4|7180.8|7176.8|139
1611872400000|2021-01-28 22:20:00|7181.3|7177.3|7181.2|7177.2|7181.9|7177.9|7180.6|7176.6|121
1611872700000|2021-01-28 22:25:00|7181.1|7177.1|7181|7177|7181.5|7177.5|7180.3|7176.3|91
1611873000000|2021-01-28 22:30:00|7180.5|7176.5|7177.2|7173.2|7180.5|7176.5|7176.4|7172.4|163
1611873300000|2021-01-28 22:35:00|7177.3|7173.3|7176.9|7172.9|7177.6|7173.6|7175.9|7171.9|144
1611873600000|2021-01-28 22:40:00|7177.1|7173.1|7177.2|7173.2|7177.8|7173.8|7176.7|7172.7|104
1611873900000|2021-01-28 22:45:00|7177.1|7173.1|7176.4|7172.4|7177.7|7173.7|7174.7|7170.7|209
1611874200000|2021-01-28 22:50:00|7176.6|7172.6|7176.9|7172.9|7177.6|7173.6|7176.1|7172.1|188
1611874500000|2021-01-28 22:55:00|7176.8|7172.8|7175.6|7171.6|7176.9|7173.2|7174.3|7170.3|324
1611874800000|2021-01-28 23:00:00|7175.5|7171.5|7176|7173|7177.1|7173.8|7175|7171|347
1611875100000|2021-01-28 23:05:00|7175.8|7172.8|7175.7|7172.7|7176.2|7173.2|7174.5|7171.5|324
1611875400000|2021-01-28 23:10:00|7175.9|7172.9|7176|7173|7176.7|7173.7|7175.3|7172.3|244
1611875700000|2021-01-28 23:15:00|7175.8|7172.8|7176.4|7173.4|7176.5|7173.8|7175.5|7172.5|197
1611876000000|2021-01-28 23:20:00|7176.3|7173.3|7178.5|7175.5|7178.8|7175.8|7176.2|7173.1|136
1611876300000|2021-01-28 23:25:00|7178.6|7175.6|7179.6|7176.6|7180.6|7177.6|7178.4|7175.4|211
1611876600000|2021-01-28 23:30:00|7179.9|7176.5|7180.5|7177.5|7181.2|7178.2|7179.4|7176.3|207
1611876900000|2021-01-28 23:35:00|7180.6|7177.6|7179.9|7176.9|7180.7|7178|7179.2|7176.2|134
1611877200000|2021-01-28 23:40:00|7179.4|7177.6|7178.6|7175.6|7180|7177.6|7177.8|7175.5|102
1611877500000|2021-01-28 23:45:00|7178.7|7175.7|7179|7176|7180.3|7177.8|7178.2|7175.4|123
1611877800000|2021-01-28 23:50:00|7179.1|7176.1|7174.6|7171.6|7179.1|7176.1|7174|7171.5|169
1611878100000|2021-01-28 23:55:00|7174.5|7171.5|7175.1|7172.1|7175.2|7172.8|7172|7170.2|151
1611878400000|2021-01-29 00:00:00|7175.2|7172.2|7175.9|7172.9|7176.3|7173.7|7173.8|7170.8|263
1611878700000|2021-01-29 00:05:00|7175.8|7172.8|7174|7171|7175.9|7173.5|7172.4|7170.6|177
1611879000000|2021-01-29 00:10:00|7173.9|7170.9|7175.4|7173.6|7176.4|7173.9|7172.4|7170.6|197
1611879300000|2021-01-29 00:15:00|7175.5|7173.7|7176|7173|7177.6|7175.2|7173.8|7171.6|195
1611879600000|2021-01-29 00:20:00|7176.1|7173.1|7174.4|7172.6|7176.7|7174.9|7173.9|7171.4|201
1611879900000|2021-01-29 00:25:00|7174.5|7172.7|7173.1|7170.1|7174.6|7172.8|7172.2|7169.7|157
1611880200000|2021-01-29 00:30:00|7173.8|7170.8|7169.4|7167.6|7174|7171|7166.4|7163.8|254
1611880500000|2021-01-29 00:35:00|7169.3|7167.5|7169.6|7167.8|7169.9|7168.1|7167.3|7165.5|205
1611880800000|2021-01-29 00:40:00|7170.2|7167.2|7167.4|7165.6|7170.3|7167.4|7165.4|7163.6|251
1611881100000|2021-01-29 00:45:00|7167.5|7165.7|7169.2|7166.2|7169.6|7167.8|7167|7164.9|238
1611881400000|2021-01-29 00:50:00|7169.3|7166.3|7163.8|7160.8|7169.8|7166.8|7162.5|7160.3|328
1611881700000|2021-01-29 00:55:00|7162.8|7161|7168.3|7166.5|7170.1|7168.3|7162.8|7161|316
1611882000000|2021-01-29 01:00:00|7168.4|7166.6|7170.6|7168.8|7171.1|7169.3|7167.1|7165.1|299
1611882300000|2021-01-29 01:05:00|7170.8|7169|7170.6|7168.8|7172.5|7170.7|7168.6|7166.8|247
1611882600000|2021-01-29 01:10:00|7170.5|7168.7|7175.9|7172.9|7176|7173.8|7169.5|7167.7|276
1611882900000|2021-01-29 01:15:00|7176|7173|7175.9|7172.9|7177.1|7174.6|7173.5|7171.7|199
1611883200000|2021-01-29 01:20:00|7176|7173|7177.8|7174.8|7180.1|7178|7175.3|7172.7|258
1611883500000|2021-01-29 01:25:00|7177.9|7174.9|7176.9|7175.1|7177.9|7175.7|7174.4|7172.6|215
1611883800000|2021-01-29 01:30:00|7177|7175.2|7175.9|7174.1|7180.4|7178.6|7175.8|7174|339
1611884100000|2021-01-29 01:35:00|7176|7174.2|7171|7169.2|7176.8|7175|7170.6|7168.1|218
1611884400000|2021-01-29 01:40:00|7171.1|7169.3|7172.9|7171.1|7173.6|7171.8|7170.5|7168|272
1611884700000|2021-01-29 01:45:00|7173.1|7171.3|7169.9|7168.1|7173.7|7171.9|7169.3|7167.3|255
1611885000000|2021-01-29 01:50:00|7170.5|7167.5|7168.5|7166.7|7171.7|7169.9|7168.3|7166.5|281
1611885300000|2021-01-29 01:55:00|7168.6|7166.8|7168.2|7166.4|7170.5|7168.7|7167.6|7165.8|188
1611885600000|2021-01-29 02:00:00|7168.3|7166.5|7169.4|7167.6|7171.6|7169.8|7167.9|7165.8|253
1611885900000|2021-01-29 02:05:00|7169.3|7167.5|7166.9|7163.9|7169.6|7167.8|7166.6|7163.6|297
1611886200000|2021-01-29 02:10:00|7166.8|7163.8|7168.2|7166.4|7169.3|7167.5|7165.3|7162.7|287
1611886500000|2021-01-29 02:15:00|7168.1|7166.3|7165.7|7163.9|7169.1|7167.3|7165.6|7163.8|264
1611886800000|2021-01-29 02:20:00|7165.8|7164|7164.4|7162.6|7168.6|7166.8|7164.3|7162.5|269
1611887100000|2021-01-29 02:25:00|7164.3|7162.5|7163.6|7161.8|7165.2|7162.7|7161.3|7159.5|309
1611887400000|2021-01-29 02:30:00|7163.5|7161.7|7162.5|7160.7|7165.1|7163.2|7162|7160|247
1611887700000|2021-01-29 02:35:00|7162.4|7160.6|7159|7157.2|7164.1|7161.7|7158.2|7156.4|272
1611888000000|2021-01-29 02:40:00|7158.9|7157.1|7162.4|7160.6|7162.5|7160.7|7157.6|7155.6|343
1611888300000|2021-01-29 02:45:00|7162.6|7160.8|7165.7|7163.9|7166.6|7164.4|7161.6|7159.8|249
1611888600000|2021-01-29 02:50:00|7165.8|7164|7167.7|7164.7|7168.7|7166.6|7165.5|7163.7|228
1611888900000|2021-01-29 02:55:00|7167.1|7165.3|7165|7163.2|7167.7|7165.9|7163.6|7161.4|199
1611889200000|2021-01-29 03:00:00|7165.1|7163.3|7160.5|7158.7|7166|7163.7|7160|7158.2|281
1611889500000|2021-01-29 03:05:00|7160.4|7158.6|7165.6|7163.8|7165.9|7163.9|7160.4|7158.6|244
1611889800000|2021-01-29 03:10:00|7165.5|7163.7|7164.3|7162.5|7167|7165.1|7163.7|7161.9|238
1611890100000|2021-01-29 03:15:00|7164.4|7162.6|7166.3|7164.5|7167|7165.2|7163.4|7161.6|246
1611890400000|2021-01-29 03:20:00|7166.2|7164.4|7163.5|7161.7|7167.5|7165.7|7162.2|7160.4|234
1611890700000|2021-01-29 03:25:00|7163.4|7161.6|7162.3|7160.5|7163.8|7162|7161.6|7159.8|260
1611891000000|2021-01-29 03:30:00|7162.4|7160.6|7161.5|7159.7|7163|7160.9|7161.2|7158.9|238
1611891300000|2021-01-29 03:35:00|7161.6|7159.8|7158.5|7156.7|7162.1|7160.3|7158.1|7155.7|228
1611891600000|2021-01-29 03:40:00|7159.2|7156.2|7159.7|7157.9|7159.7|7157.9|7156.2|7154.4|285
1611891900000|2021-01-29 03:45:00|7159.8|7158|7158.9|7155.9|7159.8|7158|7156.9|7155.1|219
1611892200000|2021-01-29 03:50:00|7159.1|7156.1|7159.7|7157.9|7160.8|7158.2|7158.1|7155.9|204
1611892500000|2021-01-29 03:55:00|7159.6|7157.8|7157|7155.2|7159.7|7157.9|7156.9|7155.1|213
1611892800000|2021-01-29 04:00:00|7156.3|7154.5|7157.8|7156|7159|7156.7|7155.9|7154.1|246
1611893100000|2021-01-29 04:05:00|7157.7|7155.9|7156.6|7153.6|7158.9|7157.1|7155.9|7153.6|226
1611893400000|2021-01-29 04:10:00|7156.7|7153.7|7153.5|7151.7|7157|7155|7153.2|7151.4|248
1611893700000|2021-01-29 04:15:00|7153.4|7151.6|7153.5|7151.7|7156|7154.2|7153.4|7151.6|233
1611894000000|2021-01-29 04:20:00|7153.4|7151.6|7157.4|7155.6|7157.7|7155.9|7153.4|7151.6|321
1611894300000|2021-01-29 04:25:00|7157.3|7155.5|7156.3|7154.5|7157.4|7155.6|7154.6|7152.8|284
1611894600000|2021-01-29 04:30:00|7156|7154.2|7155.7|7153.9|7158|7156.2|7155.6|7153.8|225
1611894900000|2021-01-29 04:35:00|7155.6|7153.8|7156.2|7154.4|7157.4|7155.6|7154.8|7153|203
1611895200000|2021-01-29 04:40:00|7155.9|7154.1|7155|7153.2|7157.1|7155.2|7154.5|7152.7|253
1611895500000|2021-01-29 04:45:00|7155.1|7153.3|7157.9|7154.9|7158.1|7155.9|7155|7153.2|234
1611895800000|2021-01-29 04:50:00|7157.8|7154.8|7156.4|7154.6|7157.8|7156|7155.7|7153.9|162
1611896100000|2021-01-29 04:55:00|7156.3|7154.5|7157.4|7155.6|7158.7|7156.9|7155.9|7154.1|259
1611896400000|2021-01-29 05:00:00|7157.3|7155.5|7154.9|7153.1|7157.3|7155.5|7153.1|7151.3|290
1611896700000|2021-01-29 05:05:00|7155|7153.2|7154.5|7152.7|7156.2|7154.4|7154.3|7152.5|185
1611897000000|2021-01-29 05:10:00|7154.4|7152.6|7156.7|7154.9|7156.7|7154.9|7153.6|7151.8|255
1611897300000|2021-01-29 05:15:00|7156.8|7155|7155.7|7153.9|7156.8|7155|7154.6|7152.8|192
1611897600000|2021-01-29 05:20:00|7155.8|7154|7155.6|7153.8|7157|7155.1|7155|7152.9|208
1611897900000|2021-01-29 05:25:00|7155.5|7153.7|7155.4|7153.6|7156.4|7154.6|7155.1|7153.3|209
1611898200000|2021-01-29 05:30:00|7155.5|7153.7|7153.3|7151.5|7156.1|7154.1|7152.8|7151|276
1611898500000|2021-01-29 05:35:00|7153.4|7151.6|7152.7|7150.9|7154.3|7152.5|7152.6|7150.8|264
1611898800000|2021-01-29 05:40:00|7152.8|7151|7153.2|7151.4|7154.1|7151.8|7151.8|7149.6|296
1611899100000|2021-01-29 05:45:00|7153.1|7151.3|7153.6|7151.8|7154.5|7152.7|7152.8|7150.7|301
1611899400000|2021-01-29 05:50:00|7153.5|7151.7|7154.8|7153|7155.9|7154|7153.1|7150.5|274
1611899700000|2021-01-29 05:55:00|7154.9|7153.1|7156.1|7154.3|7157.5|7155.7|7154.9|7153.1|307
1611900000000|2021-01-29 06:00:00|7156|7154.2|7153.4|7151.6|7156.3|7154.5|7153.3|7150.9|292
1611900300000|2021-01-29 06:05:00|7153.5|7151.7|7154.4|7152.6|7154.8|7152.6|7153|7150.7|284
1611900600000|2021-01-29 06:10:00|7154.3|7152.5|7154.5|7152.7|7156|7153.8|7154.2|7151.5|254
1611900900000|2021-01-29 06:15:00|7154.4|7152.6|7159|7156|7159.1|7156.8|7154.2|7152.4|219
1611901200000|2021-01-29 06:20:00|7159.1|7156.1|7158.6|7156.8|7159.1|7157.3|7157.6|7155.8|171
1611901500000|2021-01-29 06:25:00|7158.7|7156.9|7159.7|7157.9|7162.8|7160.9|7158.7|7156.9|247
1611901800000|2021-01-29 06:30:00|7159.6|7157.8|7160.8|7159|7162.3|7159.9|7158.9|7156.6|284
1611902100000|2021-01-29 06:35:00|7160.9|7159.1|7163.4|7161.6|7165.5|7163.7|7160.5|7158.7|304
1611902400000|2021-01-29 06:40:00|7163.5|7161.7|7163.6|7161.8|7163.8|7162|7161.3|7159.5|202
1611902700000|2021-01-29 06:45:00|7163.7|7161.9|7163.9|7162.1|7166.3|7163.8|7162.9|7160.8|246
1611903000000|2021-01-29 06:50:00|7164|7162.2|7164.7|7162.9|7166.7|7164.9|7162.7|7160.8|301
1611903300000|2021-01-29 06:55:00|7164.8|7163|7165.5|7163.7|7166.3|7164.1|7164.2|7162.4|177
1611903600000|2021-01-29 07:00:00|7166.2|7163.2|7167.9|7166.1|7169.4|7167.6|7165.4|7163.1|351
1611903900000|2021-01-29 07:05:00|7168|7166.2|7165.1|7163.3|7168.9|7167.1|7164.7|7162.6|409
1611904200000|2021-01-29 07:10:00|7165|7163.2|7165.7|7163.9|7167.9|7165.9|7164.9|7162.5|399
1611904500000|2021-01-29 07:15:00|7165.8|7164|7164.7|7162.9|7168.5|7166.7|7164.4|7162.4|404
1611904800000|2021-01-29 07:20:00|7164.8|7163|7163.6|7161.8|7165.4|7163.2|7162.7|7160.9|386
1611905100000|2021-01-29 07:25:00|7163.5|7161.7|7163.7|7161.9|7165.7|7163.9|7162.6|7160.8|335
1611905400000|2021-01-29 07:30:00|7163.2|7161.4|7159.1|7157.3|7165.4|7163.2|7158.5|7156.7|511
1611905700000|2021-01-29 07:35:00|7159.2|7157.4|7164.2|7162.4|7165.9|7164.1|7158.1|7156.3|513
1611906000000|2021-01-29 07:40:00|7164.3|7162.5|7162.5|7160.7|7167.7|7165.9|7162.3|7160.5|411
1611906300000|2021-01-29 07:45:00|7162.3|7160.5|7161.6|7159.8|7163.1|7161.3|7160.5|7158.7|374
1611906600000|2021-01-29 07:50:00|7161.5|7159.7|7166.8|7165|7167.6|7165.8|7161.5|7159.7|489
1611906900000|2021-01-29 07:55:00|7166.7|7164.9|7165.1|7162.1|7167.1|7165.3|7161.7|7159.9|342
1611907200000|2021-01-29 08:00:00|7164.6|7162.8|7162.2|7160.4|7166.3|7164.5|7159.2|7157.4|471
1611907500000|2021-01-29 08:05:00|7162.1|7160.3|7155.3|7153.5|7162.6|7160.8|7155.3|7153.5|512
1611907800000|2021-01-29 08:10:00|7155.1|7153.3|7158.7|7156.9|7161.8|7160|7155.1|7153.3|479
1611908100000|2021-01-29 08:15:00|7158.4|7156.6|7163.2|7161.4|7163.6|7161.8|7155.8|7154|480
1611908400000|2021-01-29 08:20:00|7163.4|7161.6|7167.3|7165.5|7170.6|7168.8|7162.7|7160.9|460
1611908700000|2021-01-29 08:25:00|7167.4|7165.6|7166.5|7164.7|7167.7|7165.9|7162.6|7160.8|485
1611909000000|2021-01-29 08:30:00|7166.4|7164.6|7160.5|7158.7|7166.9|7165.1|7159.7|7157.9|425
1611909300000|2021-01-29 08:35:00|7160.6|7158.8|7164.8|7163|7164.9|7163.1|7159.2|7157.4|386
1611909600000|2021-01-29 08:40:00|7164.6|7162.8|7170.1|7167.1|7170.3|7168|7164.6|7162.5|376
1611909900000|2021-01-29 08:45:00|7169.4|7167.6|7165.7|7162.7|7170.3|7168|7164.6|7162.2|396
1611910200000|2021-01-29 08:50:00|7165.8|7162.8|7161.8|7160|7167.2|7164.8|7160.5|7158.2|311
1611910500000|2021-01-29 08:55:00|7161.7|7159.9|7172.9|7169.9|7173.3|7170.4|7161.7|7159.1|354
1611910800000|2021-01-29 09:00:00|7172.7|7169.7|7173.8|7172|7177.8|7176|7172.5|7169.5|378
1611911100000|2021-01-29 09:05:00|7173.9|7172.1|7174.2|7171.2|7179.9|7177.6|7172.2|7170.1|426
1611911400000|2021-01-29 09:10:00|7173.4|7171.6|7170|7168.2|7174.9|7172.5|7169.5|7167.2|418
1611911700000|2021-01-29 09:15:00|7169.9|7168.1|7165.6|7163.8|7172.9|7171.1|7165.4|7163.3|426
1611912000000|2021-01-29 09:20:00|7165.5|7163.7|7164.4|7162.6|7166.2|7164.4|7162.7|7160.9|393
1611912300000|2021-01-29 09:25:00|7164.5|7162.7|7165.8|7162.8|7166.4|7164|7161.6|7159.3|415
1611912600000|2021-01-29 09:30:00|7165.5|7162.5|7164.9|7163.1|7166.3|7164|7160.4|7158.3|421
1611912900000|2021-01-29 09:35:00|7165.1|7163.3|7162.7|7159.7|7170.2|7167.2|7161.7|7159.6|491
1611913200000|2021-01-29 09:40:00|7161.9|7160.1|7160.1|7158.3|7162.5|7160.3|7155.5|7153.7|463
1611913500000|2021-01-29 09:45:00|7159.6|7157.8|7163.4|7161.6|7163.4|7161.6|7156.8|7155|429
1611913800000|2021-01-29 09:50:00|7163.3|7161.5|7163.2|7161.4|7164.9|7163.1|7161.4|7159.6|449
1611914100000|2021-01-29 09:55:00|7163.5|7161.7|7167.4|7164.4|7168.3|7165.8|7161.9|7159.6|405
1611914400000|2021-01-29 10:00:00|7167.3|7164.3|7162.1|7160.3|7167.4|7164.9|7162.1|7160.2|401
1611914700000|2021-01-29 10:05:00|7162.3|7160.5|7160.3|7158.5|7163.5|7161.7|7159.2|7157.4|409
1611915000000|2021-01-29 10:10:00|7160.2|7158.4|7163.7|7161.9|7164.3|7162.3|7160.1|7158.2|375
1611915300000|2021-01-29 10:15:00|7163.8|7162|7162.1|7160.3|7164.5|7162.4|7159.8|7157.8|497
1611915600000|2021-01-29 10:20:00|7162|7160.2|7167.8|7166|7168.5|7166.7|7162|7160.1|387
1611915900000|2021-01-29 10:25:00|7167.6|7165.8|7169.6|7167.8|7170.3|7168.2|7166.4|7164.6|458
1611916200000|2021-01-29 10:30:00|7169.8|7168|7170|7168.2|7172.6|7170.8|7167.7|7165.8|397
1611916500000|2021-01-29 10:35:00|7170.1|7168.3|7170.8|7169|7175.4|7173.6|7169.4|7167.6|437
1611916800000|2021-01-29 10:40:00|7170.7|7168.9|7170.3|7168.5|7174.1|7172.1|7169.9|7168.1|426
1611917100000|2021-01-29 10:45:00|7170.4|7168.6|7174.1|7172.3|7174.7|7172.4|7169.8|7167.9|366
1611917400000|2021-01-29 10:50:00|7174|7172.2|7173.3|7171.5|7174.7|7172.6|7172.3|7170.5|394
1611917700000|2021-01-29 10:55:00|7173.2|7171.4|7176.3|7174.5|7177.1|7174.8|7173.2|7171.4|432
1611918000000|2021-01-29 11:00:00|7176.2|7174.4|7175.6|7173.8|7178.6|7176.8|7175.1|7173.2|460
1611918300000|2021-01-29 11:05:00|7175.5|7173.7|7175.3|7173.5|7178.4|7176.6|7174.9|7173.1|424
1611918600000|2021-01-29 11:10:00|7175.2|7173.4|7177.2|7175.4|7178.5|7176.7|7173.9|7171.5|476
1611918900000|2021-01-29 11:15:00|7177.1|7175.3|7177.6|7174.6|7178.4|7176.6|7175.7|7173.3|401
1611919200000|2021-01-29 11:20:00|7177|7175.2|7176.3|7174.5|7177.5|7175.6|7174.7|7172.9|326
1611919500000|2021-01-29 11:25:00|7176|7174.2|7182.4|7179.4|7182.4|7179.8|7174.1|7172.3|427
1611919800000|2021-01-29 11:30:00|7182.3|7179.3|7184.4|7182.6|7184.8|7182.6|7178.2|7176.4|453
1611920100000|2021-01-29 11:35:00|7184.3|7182.5|7186.9|7185.1|7188|7185.9|7184.1|7182.3|461
1611920400000|2021-01-29 11:40:00|7187|7185.2|7190.1|7187.1|7190.2|7187.8|7186.8|7185|448
1611920700000|2021-01-29 11:45:00|7190.2|7187.2|7190.1|7188.3|7191.3|7188.9|7188.8|7186.5|425
1611921000000|2021-01-29 11:50:00|7190|7188.2|7186.4|7184.6|7191.5|7188.8|7186.2|7184.4|396
1611921300000|2021-01-29 11:55:00|7186.6|7184.8|7188.4|7186.6|7189.9|7187.5|7186.1|7184.3|359
1611921600000|2021-01-29 12:00:00|7188.3|7186.5|7191|7189.2|7191.2|7189.3|7187.6|7185.8|480
1611921900000|2021-01-29 12:05:00|7190.9|7189.1|7199.2|7197.4|7200.4|7198.2|7190.5|7188.7|439
1611922200000|2021-01-29 12:10:00|7199.1|7197.3|7198.2|7196.4|7199.7|7197.7|7194.5|7192.3|430
1611922500000|2021-01-29 12:15:00|7198.3|7196.5|7198.3|7196.5|7199.5|7197.7|7194.3|7192|381
1611922800000|2021-01-29 12:20:00|7198.2|7196.4|7198.6|7196.8|7202.9|7201.1|7198.2|7196.4|418
1611923100000|2021-01-29 12:25:00|7198.7|7196.9|7206|7204.2|7207|7204.7|7198.5|7196.7|440
1611923400000|2021-01-29 12:30:00|7206.4|7204.6|7201|7199.2|7207.4|7204.9|7200|7198.2|504
1611923700000|2021-01-29 12:35:00|7201.1|7199.3|7196.3|7194.5|7201.4|7199.6|7195.9|7194.1|502
1611924000000|2021-01-29 12:40:00|7196.5|7194.7|7198.9|7197.1|7201.2|7199.4|7195.3|7193|435
1611924300000|2021-01-29 12:45:00|7199|7197.2|7200.8|7199|7202.7|7200.9|7198|7196.2|402
1611924600000|2021-01-29 12:50:00|7201|7199.2|7193.8|7192|7201.5|7199.6|7193.8|7192|429
1611924900000|2021-01-29 12:55:00|7193.7|7191.9|7192.5|7190.7|7195.2|7193.4|7192.4|7190|400
1611925200000|2021-01-29 13:00:00|7193.1|7190.1|7187.5|7185.7|7196.1|7194.3|7181.6|7178.6|888
1611925500000|2021-01-29 13:05:00|7187.8|7186|7188.1|7186.3|7190.2|7188.4|7183.6|7181.8|704
1611925800000|2021-01-29 13:10:00|7188.5|7185.5|7197.1|7195.3|7197.4|7195.6|7186.2|7183.9|643
1611926100000|2021-01-29 13:15:00|7197.4|7195.6|7198.7|7195.7|7201.7|7199.1|7195.9|7193.6|638
1611926400000|2021-01-29 13:20:00|7198|7196.2|7198.1|7196.3|7200.8|7198.4|7193.4|7191.3|727
1611926700000|2021-01-29 13:25:00|7197.4|7195.6|7196.5|7192.5|7199.8|7197.5|7195.2|7191.7|430
1611927000000|2021-01-29 13:30:00|7196.3|7192.3|7200.5|7198.7|7201.7|7199.9|7196.3|7192.3|538
1611927300000|2021-01-29 13:35:00|7200.4|7198.6|7208.4|7205.4|7209.8|7207.9|7200.1|7197.7|611
1611927600000|2021-01-29 13:40:00|7208|7206.2|7214.1|7212.3|7216.3|7214.5|7207.6|7205.6|623
1611927900000|2021-01-29 13:45:00|7214.2|7212.4|7216.1|7214.3|7219.9|7217.8|7213.1|7211.3|541
1611928200000|2021-01-29 13:50:00|7216.6|7214.8|7210.9|7209.1|7217.1|7215.3|7209.2|7207.2|502
1611928500000|2021-01-29 13:55:00|7211|7209.2|7215|7213.2|7219.9|7217.5|7211|7209.2|533
1611928800000|2021-01-29 14:00:00|7215.1|7213.3|7226.5|7224.7|7226.9|7225.1|7214.3|7212.5|638
1611929100000|2021-01-29 14:05:00|7226.4|7224.6|7218.2|7216.4|7226.4|7224.6|7217.3|7215.2|569
1611929400000|2021-01-29 14:10:00|7218.3|7216.5|7221.2|7219.4|7221.7|7219.7|7217|7214.6|455
1611929700000|2021-01-29 14:15:00|7221.5|7219.7|7215.3|7213.5|7221.9|7219.7|7215.2|7212.9|519
1611930000000|2021-01-29 14:20:00|7215.4|7213.6|7216.2|7214.4|7221.1|7218.8|7214|7211.8|556
1611930300000|2021-01-29 14:25:00|7216.1|7214.3|7213.6|7211.8|7220.1|7218.2|7212.5|7210.4|528
1611930600000|2021-01-29 14:30:00|7213.8|7212|7212|7210.2|7217.4|7215.3|7208.5|7206.7|598
1611930900000|2021-01-29 14:35:00|7211.5|7209.7|7210.7|7207.7|7214.1|7212.1|7207.5|7204.8|525
1611931200000|2021-01-29 14:40:00|7210.6|7207.6|7206.5|7203.5|7210.6|7208.2|7205.3|7202.7|413
1611931500000|2021-01-29 14:45:00|7206.4|7203.4|7207.9|7204.9|7211.2|7209.2|7204|7202.2|563
1611931800000|2021-01-29 14:50:00|7207.1|7205.3|7206.6|7204.8|7209|7207.1|7202.7|7200.4|532
1611932100000|2021-01-29 14:55:00|7206.5|7204.7|7215.7|7212.7|7221.3|7219.5|7206.5|7204.7|418
1611932400000|2021-01-29 15:00:00|7215.6|7213.8|7221.5|7219.7|7221.9|7220.1|7213.2|7210.2|481
1611932700000|2021-01-29 15:05:00|7221.4|7219.6|7221.3|7218.3|7222|7219.7|7215.4|7213.6|518
1611933000000|2021-01-29 15:10:00|7220.7|7218.9|7218.9|7217.1|7222.5|7220.7|7217.7|7215.9|513
1611933300000|2021-01-29 15:15:00|7219.1|7217.3|7214.3|7212.5|7220.3|7218.5|7214.3|7212.5|486
1611933600000|2021-01-29 15:20:00|7214.1|7212.3|7218.3|7216.5|7218.4|7216.6|7212.5|7210.6|425
1611933900000|2021-01-29 15:25:00|7218.2|7216.4|7217.2|7215.4|7219.6|7217.8|7216|7214.1|446
1611934200000|2021-01-29 15:30:00|7218|7216.2|7215.9|7214.1|7223.6|7221.1|7214.3|7212.1|474
1611934500000|2021-01-29 15:35:00|7215.8|7214|7208.1|7206.3|7217.6|7215.8|7207.9|7206.1|471
1611934800000|2021-01-29 15:40:00|7208.4|7206.6|7204.1|7202.3|7209.6|7207.2|7203.5|7201.7|519
1611935100000|2021-01-29 15:45:00|7203.9|7202.1|7205.7|7202.7|7209.5|7207.6|7200.1|7198|548
1611935400000|2021-01-29 15:50:00|7204.9|7203.1|7207.3|7205.5|7210.9|7207.9|7203.2|7201|686
1611935700000|2021-01-29 15:55:00|7207.2|7205.4|7207.6|7205.8|7209.9|7206.9|7199.3|7196.7|746
1611936000000|2021-01-29 16:00:00|7207.7|7205.9|7201.9|7200.1|7209.4|7207|7200.6|7198.8|732
1611936300000|2021-01-29 16:05:00|7201.8|7200|7202.2|7200.4|7203.6|7201.6|7199.3|7197.1|550
1611936600000|2021-01-29 16:10:00|7202.6|7199.6|7195.8|7194|7202.6|7200.2|7193.4|7191.2|562
1611936900000|2021-01-29 16:15:00|7195.6|7193.8|7197.5|7194.5|7198.8|7196|7193.1|7190.9|576
1611937200000|2021-01-29 16:20:00|7197.6|7194.6|7196.8|7195|7197.6|7195.2|7192.2|7190.4|538
1611937500000|2021-01-29 16:25:00|7196.9|7195.1|7193.4|7191.6|7199.2|7197.4|7192.8|7191|466
1611937800000|2021-01-29 16:30:00|7193.3|7191.5|7192.9|7191.1|7196.3|7194.5|7191.6|7189.5|590
1611938100000|2021-01-29 16:35:00|7192.8|7191|7197.8|7196|7197.9|7196.1|7192.4|7190.6|579
1611938400000|2021-01-29 16:40:00|7197.7|7195.9|7198.4|7196.6|7199.8|7198|7195|7192.8|527
1611938700000|2021-01-29 16:45:00|7198.2|7196.4|7197.2|7195.4|7198.5|7196.5|7194.5|7192.7|542
1611939000000|2021-01-29 16:50:00|7197.5|7195.7|7199.9|7198.1|7200.3|7198.5|7196.5|7194.7|496
1611939300000|2021-01-29 16:55:00|7200|7198.2|7200.9|7199.1|7202|7200.2|7198.6|7196.8|484
1611939600000|2021-01-29 17:00:00|7200.8|7199|7202.9|7201.1|7203.2|7201.4|7198.2|7196|482
1611939900000|2021-01-29 17:05:00|7203|7201.2|7204.4|7202.6|7205.8|7203.2|7201.6|7199.8|413
1611940200000|2021-01-29 17:10:00|7204.5|7202.7|7200.7|7198.9|7206.3|7204|7200.6|7198.8|407
1611940500000|2021-01-29 17:15:00|7200.6|7198.8|7195.7|7193.9|7201|7199.2|7195.2|7192.9|577
1611940800000|2021-01-29 17:20:00|7195.6|7193.8|7188.3|7186.5|7197|7194.7|7188.2|7186|572
1611941100000|2021-01-29 17:25:00|7188.4|7186.6|7190.7|7188.9|7193.3|7191.5|7187.5|7185.7|547
1611941400000|2021-01-29 17:30:00|7190.6|7188.8|7189.6|7187.8|7194.1|7192.1|7188.7|7186.9|486
1611941700000|2021-01-29 17:35:00|7189.7|7187.9|7185|7183.2|7192|7190.2|7183.6|7181.7|561
1611942000000|2021-01-29 17:40:00|7185.1|7183.3|7187.3|7185.5|7191.3|7189.5|7185|7183|712
1611942300000|2021-01-29 17:45:00|7187.1|7185.3|7185.4|7182.4|7188.1|7186.3|7184.2|7181.9|593
1611942600000|2021-01-29 17:50:00|7184.6|7182.8|7194.5|7192.7|7196.3|7193.9|7184.5|7182.7|575
1611942900000|2021-01-29 17:55:00|7194.7|7192.9|7186.7|7183.7|7194.7|7192.9|7185.9|7183.5|458
1611943200000|2021-01-29 18:00:00|7186.6|7183.6|7187.6|7185.8|7192.3|7189.7|7183.8|7181.4|521
1611943500000|2021-01-29 18:05:00|7187.4|7185.6|7183.6|7181.8|7187.6|7185.8|7180.7|7178.2|444
1611943800000|2021-01-29 18:10:00|7183.5|7181.7|7179.6|7177.8|7184.1|7181.7|7179.1|7177.3|444
1611944100000|2021-01-29 18:15:00|7179.7|7177.9|7176.6|7174.8|7179.7|7177.9|7175.2|7172.9|471
1611944400000|2021-01-29 18:20:00|7176.4|7174.6|7184.3|7181.3|7186.4|7183.4|7176.1|7173.7|458
1611944700000|2021-01-29 18:25:00|7184.1|7181.1|7190.4|7188.6|7190.6|7188.6|7182.9|7180.8|476
1611945000000|2021-01-29 18:30:00|7191|7188|7190.8|7189|7191.7|7189.5|7187|7184.8|430
1611945300000|2021-01-29 18:35:00|7190.7|7188.9|7190.5|7187.5|7192.5|7190.1|7189.2|7186.9|460
1611945600000|2021-01-29 18:40:00|7189.7|7187.9|7190.7|7188.9|7193.2|7190.8|7188.4|7186|469
1611945900000|2021-01-29 18:45:00|7190.6|7188.8|7186|7183|7191.9|7189.6|7185|7182.4|453
1611946200000|2021-01-29 18:50:00|7186.3|7183.3|7186.1|7184.3|7188.2|7185.6|7184.3|7182|450
1611946500000|2021-01-29 18:55:00|7186|7184.2|7186|7184.2|7188.4|7186.2|7184.8|7182.9|317
1611946800000|2021-01-29 19:00:00|7185.9|7184.1|7193.7|7191.9|7196.1|7193.7|7185.7|7183.2|492
1611947100000|2021-01-29 19:05:00|7194.2|7191.2|7195.3|7192.3|7195.5|7193.2|7191.5|7189.2|421
1611947400000|2021-01-29 19:10:00|7195.2|7192.2|7191.7|7189.9|7195.2|7192.6|7190.4|7188|311
1611947700000|2021-01-29 19:15:00|7191.6|7189.8|7193.1|7190.1|7193.2|7191.3|7190.7|7188.4|315
1611948000000|2021-01-29 19:20:00|7193|7190|7191|7189.2|7193.4|7190.6|7189.7|7187.7|278
1611948300000|2021-01-29 19:25:00|7191.1|7189.3|7188.2|7185.2|7191.2|7189.3|7185.7|7183.3|343
1611948600000|2021-01-29 19:30:00|7188.1|7185.1|7186.8|7185|7188.3|7185.7|7185.9|7183.7|332
1611948900000|2021-01-29 19:35:00|7186.9|7185.1|7188.2|7185.2|7189.2|7187.4|7186.4|7184.1|309
1611949200000|2021-01-29 19:40:00|7188.1|7185.1|7188.8|7187|7192.1|7189.5|7184.7|7182.4|403
1611949500000|2021-01-29 19:45:00|7189.2|7187.4|7187.3|7185.5|7190.4|7188|7186.6|7183.6|378
1611949800000|2021-01-29 19:50:00|7188.1|7185.1|7185.4|7182.4|7189.4|7186.9|7184.7|7182.4|343
1611950100000|2021-01-29 19:55:00|7184.8|7183|7181.3|7178.3|7187.2|7184.8|7179.8|7176.8|429
1611950400000|2021-01-29 20:00:00|7181.4|7178.4|7189.1|7186.1|7189.3|7186.9|7181.4|7178.4|438
1611950700000|2021-01-29 20:05:00|7189|7186|7189.7|7186.7|7191.1|7188.1|7185.7|7183.3|324
1611951000000|2021-01-29 20:10:00|7189.6|7186.6|7192.6|7190.8|7193.4|7190.9|7189.6|7186.6|320
1611951300000|2021-01-29 20:15:00|7192.5|7190.7|7192.5|7189.5|7192.7|7190.9|7189.5|7187.3|281
1611951600000|2021-01-29 20:20:00|7192.4|7189.4|7191.4|7188.4|7194.4|7192.1|7189.7|7187.4|272
1611951900000|2021-01-29 20:25:00|7191.5|7188.5|7189.4|7186.4|7192.5|7189.9|7188.8|7186.3|340
1611952200000|2021-01-29 20:30:00|7189.5|7186.5|7189.8|7188|7192.6|7189.9|7189.1|7186.1|344
1611952500000|2021-01-29 20:35:00|7189.7|7187.9|7187.5|7184.5|7191.3|7188.3|7186.3|7183.3|352
1611952800000|2021-01-29 20:40:00|7187.2|7184.2|7187.3|7185.5|7190.2|7187.7|7186.4|7183.4|277
1611953100000|2021-01-29 20:45:00|7187.4|7185.6|7187.4|7184.4|7188.3|7185.7|7184.3|7182|320
1611953400000|2021-01-29 20:50:00|7187.3|7184.3|7189.3|7186.3|7191.1|7188.7|7187.2|7184.2|428
1611953700000|2021-01-29 20:55:00|7189.2|7186.2|7186|7183|7193.2|7190.9|7185.2|7182.7|493
1611954000000|2021-01-29 21:00:00|7185.7|7182.7|7184.1|7182.3|7189.5|7186.5|7184|7181.8|422
1611954300000|2021-01-29 21:05:00|7184|7182.2|7183.4|7180.4|7184.4|7182.3|7182.1|7179.9|214
1611954600000|2021-01-29 21:10:00|7183.3|7180.3|7184.9|7181.9|7185.4|7182.5|7183.1|7180.1|226
1611954900000|2021-01-29 21:15:00|7185|7182|7185.3|7182.3|7185.6|7182.6|7184.3|7181.3|131
1611955200000|2021-01-29 21:20:00|7185.2|7182.2|7183|7180|7185.5|7182.5|7182.5|7179.5|108
1611955500000|2021-01-29 21:25:00|7183.1|7180.1|7183.2|7180.2|7183.3|7180.3|7180.7|7177.7|153
1611955800000|2021-01-29 21:30:00|7183.1|7180.1|7182.9|7179.9|7184.4|7181.4|7182.8|7179.8|162
1611956100000|2021-01-29 21:35:00|7183|7180|7181.3|7178.3|7183.1|7180.1|7180.8|7177.8|169
1611956400000|2021-01-29 21:40:00|7181.2|7178.2|7180.4|7177.4|7181.4|7178.4|7179.8|7176.8|188
1611956700000|2021-01-29 21:45:00|7180.1|7177.1|7182.1|7179.1|7182.3|7179.3|7179.9|7176.9|222
1611957000000|2021-01-29 21:50:00|7182.2|7179.2|7183.1|7180.1|7183.6|7180.6|7181.4|7177.9|208
1611957300000|2021-01-29 21:55:00|7183.2|7180.2|7183.6|7179.6|7188.9|7184.9|7179.1|7175.1|375
1612126800000|2021-01-31 21:00:00|7170.8|7160.8|7170|7160|7171.2|7161.2|7168.1|7158.1|17
1612127100000|2021-01-31 21:05:00|7169.9|7159.9|7170.8|7160.8|7171|7161|7168.3|7158.8|16
1612127400000|2021-01-31 21:10:00|7168.5|7158.5|7170.8|7160.8|7170.8|7160.8|7168.5|7158.5|2
1612127700000|2021-01-31 21:15:00|7168.1|7158.1|7168.7|7160.3|7170.9|7162.6|7168.1|7158.1|12
1612128000000|2021-01-31 21:20:00|7168.8|7160.2|7166.5|7156.5|7168.8|7160.2|7166.3|7156.5|19
1612128600000|2021-01-31 21:30:00|7166.6|7157.7|7166.5|7156.5|7166.6|7157.7|7165.8|7156.5|3
1612128900000|2021-01-31 21:35:00|7161.1|7156.2|7161.9|7155.1|7162.3|7156.2|7160.6|7153.3|53
1612129200000|2021-01-31 21:40:00|7162.1|7154.8|7162.4|7153.7|7162.4|7155.2|7161.8|7153.5|8
1612129500000|2021-01-31 21:45:00|7162.1|7153.5|7162|7156.8|7162.4|7157.5|7161.4|7153.5|9
1612129800000|2021-01-31 21:50:00|7162.3|7155.5|7162.4|7153.7|7163.1|7157.5|7161.5|7153.4|51
1612130100000|2021-01-31 21:55:00|7162.5|7152.5|7162.4|7153.7|7162.5|7153.9|7162.3|7152.4|18
1612130400000|2021-01-31 22:00:00|7162|7154.5|7175.3|7165.3|7178.4|7168.4|7161.4|7152.5|131
1612130700000|2021-01-31 22:05:00|7176.5|7166.5|7170.6|7161|7178.7|7168.7|7167.6|7157.6|172
1612131000000|2021-01-31 22:10:00|7170.4|7161.2|7173.2|7164.5|7175|7165.9|7170.1|7160.2|236
1612131300000|2021-01-31 22:15:00|7173|7164.4|7175|7167.4|7175.5|7167.5|7170.2|7161.7|253
1612131600000|2021-01-31 22:20:00|7174.4|7166.9|7171.8|7165.3|7175.4|7167.5|7170|7162.6|262
1612131900000|2021-01-31 22:25:00|7171.4|7165.4|7170.8|7165.1|7172.9|7166.6|7169.8|7162.8|219
1612132200000|2021-01-31 22:30:00|7170.7|7165|7169.8|7165.7|7171.8|7166.1|7169.8|7164.2|254
1612132500000|2021-01-31 22:35:00|7170.3|7165.4|7169.8|7163|7170.6|7166.4|7166.1|7161.4|221
1612132800000|2021-01-31 22:40:00|7169.6|7163.6|7167.9|7161.6|7170.4|7164.9|7166.5|7159.8|344
1612133100000|2021-01-31 22:45:00|7168|7161.9|7168.7|7164.7|7168.9|7164.9|7166.7|7161.9|193
1612133400000|2021-01-31 22:50:00|7168.8|7164.8|7167.5|7163.5|7168.8|7164.8|7167|7163|276
1612133700000|2021-01-31 22:55:00|7167.6|7163.6|7170.8|7166.8|7173|7169|7167.3|7163.3|243
1612134000000|2021-01-31 23:00:00|7170.6|7166.6|7167.4|7164.2|7174.4|7170.9|7166.9|7163.7|722
1612134300000|2021-01-31 23:05:00|7167.2|7163.8|7160.1|7157.1|7169.9|7166.6|7160.1|7157.1|534
1612134600000|2021-01-31 23:10:00|7160.2|7157.2|7157.2|7154.2|7162.5|7159.5|7157|7154|383
1612134900000|2021-01-31 23:15:00|7157.3|7154.3|7152.2|7149.2|7159.1|7156.1|7152|7149|339
1612135200000|2021-01-31 23:20:00|7152.3|7149.3|7157.4|7154.4|7159.5|7156.6|7152.1|7149.1|386
1612135500000|2021-01-31 23:25:00|7157.3|7154.3|7157.3|7154.3|7159.5|7156.5|7155.5|7152.5|284
1612135800000|2021-01-31 23:30:00|7156.9|7153.9|7162.6|7159.6|7163.7|7160.7|7156.9|7153.9|375
1612136100000|2021-01-31 23:35:00|7162.5|7159.5|7165.4|7162.4|7165.5|7163.2|7161.8|7159.1|313
1612136400000|2021-01-31 23:40:00|7165.3|7162.3|7165.4|7162.4|7167.2|7164.2|7162.3|7159.3|316
1612136700000|2021-01-31 23:45:00|7165.5|7162.5|7164.1|7162.3|7167.1|7164.1|7164|7161.6|231
1612137000000|2021-01-31 23:50:00|7164|7162.2|7165.8|7162.8|7166.6|7163.6|7163.7|7160.7|274
1612137300000|2021-01-31 23:55:00|7165.9|7162.9|7165.9|7162.9|7167.2|7164.2|7162.9|7159.9|316
1612137600000|2021-02-01 00:00:00|7165.6|7162.6|7165.5|7163.7|7167.9|7164.9|7164.6|7161.7|319
1612137900000|2021-02-01 00:05:00|7165.6|7163.8|7166.8|7163.8|7168.4|7165.4|7165.1|7162.7|304
1612138200000|2021-02-01 00:10:00|7167|7164|7169.3|7166.3|7169.6|7167.2|7165.9|7163.5|380
1612138500000|2021-02-01 00:15:00|7169.4|7166.4|7174.3|7171.3|7174.3|7171.6|7169.1|7166.1|305
1612138800000|2021-02-01 00:20:00|7174.2|7171.2|7172.9|7171.1|7174.7|7172.4|7170.4|7168.2|304
1612139100000|2021-02-01 00:25:00|7173|7171.2|7177.8|7174.8|7177.8|7174.8|7172.9|7171.1|329
1612139400000|2021-02-01 00:30:00|7177.7|7174.7|7174.7|7172.9|7177.8|7174.8|7173.5|7170.8|259
1612139700000|2021-02-01 00:35:00|7174.8|7173|7172.2|7169.2|7175|7173|7169.1|7166.9|354
1612140000000|2021-02-01 00:40:00|7172.1|7169.1|7172.6|7170.8|7173.5|7171.7|7170.2|7167.5|368
1612140300000|2021-02-01 00:45:00|7172.7|7170.9|7176|7173|7176.7|7174.9|7172.6|7170.8|281
1612140600000|2021-02-01 00:50:00|7176.1|7173.1|7177.4|7174.4|7177.9|7176.1|7174.8|7172.4|313
1612140900000|2021-02-01 00:55:00|7177.5|7174.5|7177.8|7176|7178.3|7176.2|7175.9|7173.6|250
1612141200000|2021-02-01 01:00:00|7177.9|7176.1|7181.6|7179.8|7182.1|7179.9|7176.2|7174.4|511
1612141500000|2021-02-01 01:05:00|7181.9|7180.1|7181.7|7178.7|7183.8|7182|7180|7177.4|309
1612141800000|2021-02-01 01:10:00|7182|7179|7182.6|7179.6|7183.1|7180.7|7179.1|7176.8|254
1612142100000|2021-02-01 01:15:00|7182.5|7179.5|7189|7186|7189.4|7186.7|7182.3|7179.3|419
1612142400000|2021-02-01 01:20:00|7189.1|7186.1|7187.5|7185.7|7190.3|7188.1|7187.5|7184.9|367
1612142700000|2021-02-01 01:25:00|7187.6|7185.8|7191|7188|7192.3|7189.9|7187.1|7185|325
1612143000000|2021-02-01 01:30:00|7190.9|7187.9|7188.5|7186.7|7191.8|7189.8|7185.8|7183.5|471
1612143300000|2021-02-01 01:35:00|7188.6|7186.8|7189.3|7186.3|7191.5|7189|7187.8|7185.7|376
1612143600000|2021-02-01 01:40:00|7189.4|7186.4|7188.6|7185.6|7189.5|7187|7186.6|7184.5|355
1612143900000|2021-02-01 01:45:00|7188.4|7185.4|7186.8|7185|7189.3|7187.2|7184.5|7181.9|384
1612144200000|2021-02-01 01:50:00|7186.7|7184.9|7188.4|7186.6|7189.4|7187.1|7184.7|7182.4|369
1612144500000|2021-02-01 01:55:00|7188.1|7186.3|7187.9|7184.9|7189.8|7187.2|7185.6|7183.2|363
1612144800000|2021-02-01 02:00:00|7187.6|7184.6|7189.4|7187.6|7191.4|7188.7|7187.6|7184.6|321
1612145100000|2021-02-01 02:05:00|7189.6|7187.8|7189|7186|7189.9|7187.8|7187.6|7185.1|350
1612145400000|2021-02-01 02:10:00|7189.1|7186.1|7193|7190|7193.1|7190.7|7188.1|7185.3|297
1612145700000|2021-02-01 02:15:00|7193.1|7190.1|7193.6|7191.8|7193.6|7191.8|7191|7189|307
1612146000000|2021-02-01 02:20:00|7193.5|7191.7|7193.4|7191.6|7197.2|7195.1|7193.3|7190.9|339
1612146300000|2021-02-01 02:25:00|7193.5|7191.7|7193.4|7191.6|7195.9|7193.6|7192.6|7190.7|263
1612146600000|2021-02-01 02:30:00|7194|7191|7190.5|7188.7|7194.9|7192.6|7190.2|7188.3|351
1612146900000|2021-02-01 02:35:00|7190.4|7188.6|7188.1|7185.1|7191|7188.6|7186.8|7184.9|306
1612147200000|2021-02-01 02:40:00|7188.2|7185.2|7192|7190.2|7193.4|7191.6|7187.2|7184.9|349
1612147500000|2021-02-01 02:45:00|7192.4|7190.6|7190.3|7187.3|7193|7190.6|7189.1|7187.1|277
1612147800000|2021-02-01 02:50:00|7190.1|7187.1|7190.3|7188.5|7192.1|7189.8|7189.4|7186.8|351
1612148100000|2021-02-01 02:55:00|7190.2|7188.4|7191.6|7189.8|7192.1|7189.8|7188.4|7186.4|299
1612148400000|2021-02-01 03:00:00|7191.5|7189.7|7191.5|7189.7|7193|7191.1|7190.7|7188.4|224
1612148700000|2021-02-01 03:05:00|7191.4|7189.6|7193.5|7191.7|7194.5|7192.7|7191|7189.2|286
1612149000000|2021-02-01 03:10:00|7193.4|7191.6|7193.6|7191.8|7194.2|7192.4|7191.2|7188.6|296
1612149300000|2021-02-01 03:15:00|7193.7|7191.9|7196.3|7194.5|7196.5|7194.7|7192.6|7190.8|256
1612149600000|2021-02-01 03:20:00|7196.2|7194.4|7197.2|7195.4|7198.5|7196.6|7196.2|7194|366
1612149900000|2021-02-01 03:25:00|7197.3|7195.5|7198.4|7196.6|7198.7|7196.9|7196.5|7194.7|271
1612150200000|2021-02-01 03:30:00|7198.3|7196.5|7199.9|7198.1|7200.3|7198.5|7196.2|7193.9|296
1612150500000|2021-02-01 03:35:00|7200|7198.2|7197.7|7195.9|7200.4|7198.6|7197.2|7194.9|255
1612150800000|2021-02-01 03:40:00|7197.5|7195.7|7202.6|7200.8|7202.9|7200.8|7197.5|7195.7|241
1612151100000|2021-02-01 03:45:00|7202.7|7200.9|7201.7|7198.7|7203.5|7201.7|7201.1|7198.4|273
1612151400000|2021-02-01 03:50:00|7201.6|7198.6|7202.6|7199.6|7203.5|7201|7200|7197.6|316
1612151700000|2021-02-01 03:55:00|7202.7|7199.7|7201.2|7198.2|7202.9|7200.6|7200|7197.5|253
1612152000000|2021-02-01 04:00:00|7201.1|7198.1|7203.7|7201.9|7203.8|7202|7200.4|7198.1|292
1612152300000|2021-02-01 04:05:00|7203.8|7202|7201.3|7199.5|7204.2|7202.1|7201.3|7199|249
1612152600000|2021-02-01 04:10:00|7201.4|7199.6|7199.2|7196.2|7202.3|7199.9|7198.7|7196.2|304
1612152900000|2021-02-01 04:15:00|7199.1|7196.1|7198.6|7196.8|7199.5|7197.5|7196.6|7194.8|250
1612153200000|2021-02-01 04:20:00|7198.7|7196.9|7198.3|7196.5|7200.2|7197.9|7197.1|7195.3|195
1612153500000|2021-02-01 04:25:00|7198.2|7196.4|7197.4|7195.6|7199.4|7197.6|7197.3|7194.8|250
1612153800000|2021-02-01 04:30:00|7197.5|7195.7|7197.3|7195.5|7198.6|7196.6|7197|7194.9|214
1612154100000|2021-02-01 04:35:00|7197.4|7195.6|7197.1|7194.1|7197.9|7195.9|7196.3|7193.9|238
1612154400000|2021-02-01 04:40:00|7197|7194|7195.3|7193.5|7197.1|7195.3|7194.9|7192.8|218
1612154700000|2021-02-01 04:45:00|7195.2|7193.4|7196.3|7194.5|7197.4|7195.6|7194.7|7192.9|205
1612155000000|2021-02-01 04:50:00|7196.4|7194.6|7195.8|7194|7198|7195.7|7195.3|7193.5|175
1612155300000|2021-02-01 04:55:00|7195.7|7193.9|7196.4|7194.6|7197.2|7195|7195.3|7193.5|220
1612155600000|2021-02-01 05:00:00|7196.3|7194.5|7197.1|7195.3|7198.2|7196.4|7196.1|7194|274
1612155900000|2021-02-01 05:05:00|7197|7195.2|7194.4|7192.6|7197.1|7195.3|7194.1|7191.9|229
1612156200000|2021-02-01 05:10:00|7194.3|7192.5|7195|7193.2|7195.6|7193.6|7194.1|7192.3|179
1612156500000|2021-02-01 05:15:00|7194.8|7193|7195.1|7193.3|7196|7194.1|7194.1|7192.3|186
1612156800000|2021-02-01 05:20:00|7195.2|7193.4|7195.2|7193.4|7196.3|7194.5|7194.1|7192.3|176
1612157100000|2021-02-01 05:25:00|7195.3|7193.5|7193.7|7190.7|7195.3|7193.5|7191.9|7189.7|242
1612157400000|2021-02-01 05:30:00|7193.8|7190.8|7194.4|7192.6|7196.3|7194.5|7193.3|7190.7|275
1612157700000|2021-02-01 05:35:00|7195|7193.2|7194.3|7192.5|7195.6|7193.8|7193.9|7192.1|207
1612158000000|2021-02-01 05:40:00|7194.2|7192.4|7193.4|7191.6|7195.5|7193|7192.3|7190.5|245
1612158300000|2021-02-01 05:45:00|7193.3|7191.5|7195.4|7193.6|7197.5|7195.7|7193.2|7191.4|285
1612158600000|2021-02-01 05:50:00|7195.5|7193.7|7197.4|7195.6|7197.6|7195.8|7194.8|7193|231
1612158900000|2021-02-01 05:55:00|7197.5|7195.7|7197.5|7195.7|7200.5|7198.7|7197.4|7194.9|266
1612159200000|2021-02-01 06:00:00|7197.4|7195.6|7196.9|7195.1|7199.1|7196.7|7196|7193.9|288
1612159500000|2021-02-01 06:05:00|7197|7195.2|7200.9|7199.1|7202.2|7199.9|7196.9|7194.9|229
1612159800000|2021-02-01 06:10:00|7200.8|7199|7201.5|7199.7|7201.8|7200|7199.5|7197.7|146
1612160100000|2021-02-01 06:15:00|7200.9|7199.1|7200|7198.2|7201.7|7199.8|7199.6|7197.8|195
1612160400000|2021-02-01 06:20:00|7199.9|7198.1|7200.7|7198.9|7201.3|7199.5|7199.6|7197.8|182
1612160700000|2021-02-01 06:25:00|7200.6|7198.8|7201.1|7198.1|7202.2|7199.7|7198.6|7196.6|236
1612161000000|2021-02-01 06:30:00|7201.2|7198.2|7198.6|7196.8|7201.2|7198.5|7198.6|7196.8|202
1612161300000|2021-02-01 06:35:00|7198.7|7196.9|7198.7|7196.9|7200.2|7198.2|7198.1|7196.3|235
1612161600000|2021-02-01 06:40:00|7198.6|7196.8|7199.4|7197.6|7200.3|7197.8|7197.3|7194.8|208
1612161900000|2021-02-01 06:45:00|7199.5|7197.7|7197.6|7195.8|7199.5|7197.7|7196.8|7194.4|186
1612162200000|2021-02-01 06:50:00|7198.3|7195.3|7197.7|7195.9|7199|7197.2|7196.4|7194|215
1612162500000|2021-02-01 06:55:00|7197.9|7196.1|7199.1|7196.1|7199.2|7197.1|7196.7|7194.9|214
1612162800000|2021-02-01 07:00:00|7199.2|7196.2|7196.7|7194.9|7200.2|7197.8|7195.7|7193.4|320
1612163100000|2021-02-01 07:05:00|7196.4|7194.6|7191.4|7188.4|7197.7|7195.8|7190.1|7187.8|412
1612163400000|2021-02-01 07:10:00|7191.3|7188.3|7190.4|7188.6|7193|7191|7190.2|7188|377
1612163700000|2021-02-01 07:15:00|7190.3|7188.5|7195.2|7193.4|7196|7194.2|7189.9|7188.1|380
1612164000000|2021-02-01 07:20:00|7195.1|7193.3|7194.6|7192.8|7196.1|7194|7192.2|7190.4|328
1612164300000|2021-02-01 07:25:00|7194.7|7192.9|7195|7192|7199|7196.8|7193.8|7191.7|437
1612164600000|2021-02-01 07:30:00|7195.1|7192.1|7194.5|7192.7|7197.7|7195.9|7194|7191.9|487
1612164900000|2021-02-01 07:35:00|7194.8|7193|7193.2|7190.2|7196.5|7194.7|7190.8|7189|458
1612165200000|2021-02-01 07:40:00|7193.3|7190.3|7192.8|7191|7194.4|7192|7190.7|7188.7|401
1612165500000|2021-02-01 07:45:00|7192.7|7190.9|7195|7192|7196.4|7194.3|7191.6|7188.8|314
1612165800000|2021-02-01 07:50:00|7195.1|7192.1|7192.7|7190.9|7195.4|7192.8|7189.5|7187.5|401
1612166100000|2021-02-01 07:55:00|7192.8|7191|7191.6|7189.8|7192.8|7191|7188.6|7186.8|353
1612166400000|2021-02-01 08:00:00|7190.9|7189.1|7188.1|7186.3|7191.8|7190|7184.8|7182.2|550
1612166700000|2021-02-01 08:05:00|7188|7186.2|7193.3|7190.3|7194.9|7193.1|7187.5|7185.7|452
1612167000000|2021-02-01 08:10:00|7193.4|7190.4|7195.6|7193.8|7196.3|7194.5|7192.5|7190.3|436
1612167300000|2021-02-01 08:15:00|7195.7|7193.9|7194.2|7191.2|7196.9|7195|7191.3|7189.5|452
1612167600000|2021-02-01 08:20:00|7194.3|7191.3|7192.1|7190.3|7196.3|7193.9|7192|7189.8|379
1612167900000|2021-02-01 08:25:00|7191.2|7189.4|7183.9|7180.9|7191.2|7189.4|7182.8|7180.4|374
1612168200000|2021-02-01 08:30:00|7184|7181|7184.6|7182.8|7189.6|7187|7183.3|7180.8|371
1612168500000|2021-02-01 08:35:00|7184.5|7182.7|7185.3|7182.3|7186.2|7184|7181.1|7179.3|392
1612168800000|2021-02-01 08:40:00|7185.2|7182.2|7186.5|7184.7|7187.7|7185.9|7183.8|7181.5|415
1612169100000|2021-02-01 08:45:00|7186.4|7184.6|7184.1|7181.1|7187.4|7185.6|7183.4|7181|346
1612169400000|2021-02-01 08:50:00|7184.3|7181.3|7185.3|7183.5|7187.8|7185.4|7182.7|7180|465
1612169700000|2021-02-01 08:55:00|7185.4|7183.6|7178.9|7175.9|7185.6|7183.8|7177.7|7175.7|465
1612170000000|2021-02-01 09:00:00|7177.8|7176|7181.8|7180|7183.1|7180.8|7176.3|7174.1|541
1612170300000|2021-02-01 09:05:00|7181.7|7179.9|7182|7180.2|7183|7180.7|7176.3|7173.9|523
1612170600000|2021-02-01 09:10:00|7181.9|7180.1|7182.5|7180.7|7185.4|7183.6|7181.4|7178.9|507
1612170900000|2021-02-01 09:15:00|7182.4|7180.6|7184.9|7183.1|7186.1|7184|7181.7|7179.9|509
1612171200000|2021-02-01 09:20:00|7184.7|7182.9|7182.3|7180.5|7188.2|7186.4|7181.7|7179.9|558
1612171500000|2021-02-01 09:25:00|7182.5|7180.7|7185|7182|7186.5|7184.7|7182.5|7180.7|400
1612171800000|2021-02-01 09:30:00|7185.1|7182.1|7188.9|7187.1|7189.8|7188|7183.4|7181|433
1612172100000|2021-02-01 09:35:00|7189.2|7187.4|7185.8|7184|7190.4|7188.6|7184.9|7182.8|440
1612172400000|2021-02-01 09:40:00|7185.5|7183.7|7185.4|7183.6|7188|7186.1|7184.9|7183|465
1612172700000|2021-02-01 09:45:00|7185.9|7182.9|7183.9|7182.1|7187.1|7184.9|7180.3|7178.5|450
1612173000000|2021-02-01 09:50:00|7184|7182.2|7180.5|7177.5|7184.6|7182.5|7178.2|7176.4|485
1612173300000|2021-02-01 09:55:00|7179.9|7178.1|7181.4|7178.4|7181.4|7179|7179.2|7177.1|282
1612173600000|2021-02-01 10:00:00|7181.3|7178.3|7179.4|7177.6|7181.8|7179.8|7179.2|7177|340
1612173900000|2021-02-01 10:05:00|7179.3|7177.5|7179.5|7176.5|7180.4|7178.6|7176.7|7174.9|325
1612174200000|2021-02-01 10:10:00|7179.4|7176.4|7182.2|7180.4|7182.7|7180.9|7178.4|7176|290
1612174500000|2021-02-01 10:15:00|7182.1|7180.3|7179.1|7176.1|7182.6|7180.8|7178.4|7176|378
1612174800000|2021-02-01 10:20:00|7179.2|7176.2|7176.6|7174.8|7181.2|7178.9|7175.6|7173.5|433
1612175100000|2021-02-01 10:25:00|7176.5|7174.7|7177.7|7175.9|7179.7|7177.6|7176.4|7174.6|339
1612175400000|2021-02-01 10:30:00|7177.8|7176|7171.9|7170.1|7178.2|7176|7170.6|7168.8|428
1612175700000|2021-02-01 10:35:00|7172.5|7170.7|7172.6|7170.8|7174.8|7173|7169.8|7167.5|427
1612176000000|2021-02-01 10:40:00|7172.7|7170.9|7172.6|7170.8|7175.7|7173.4|7170.5|7168.7|498
1612176300000|2021-02-01 10:45:00|7172.5|7170.7|7173.9|7170.9|7174|7171.6|7168.4|7166.6|409
1612176600000|2021-02-01 10:50:00|7172.9|7171.1|7174.4|7171.4|7174.4|7172|7171.4|7168.9|343
1612176900000|2021-02-01 10:55:00|7173.8|7172|7173.4|7171.6|7174.9|7173.1|7170.8|7168.6|405
1612177200000|2021-02-01 11:00:00|7173.3|7171.5|7172.8|7171|7175.3|7173.4|7172|7170.2|354
1612177500000|2021-02-01 11:05:00|7172.9|7171.1|7174.8|7173|7176|7174|7172.9|7171.1|276
1612177800000|2021-02-01 11:10:00|7174.9|7173.1|7178.9|7177.1|7180|7178.2|7174.5|7172.4|322
1612178100000|2021-02-01 11:15:00|7178.8|7177|7178|7176.2|7179.8|7178|7176.6|7174.8|289
1612178400000|2021-02-01 11:20:00|7178.4|7176.6|7175.9|7174.1|7179.5|7177|7175.5|7173.7|398
1612178700000|2021-02-01 11:25:00|7176|7174.2|7180.3|7178.5|7181.4|7179.1|7175.9|7174.1|384
1612179000000|2021-02-01 11:30:00|7180.2|7178.4|7177.8|7176|7181.7|7179.9|7177.5|7175.7|418
1612179300000|2021-02-01 11:35:00|7177.7|7175.9|7173.5|7170.5|7178.4|7176.2|7172.2|7170|435
1612179600000|2021-02-01 11:40:00|7172.5|7170.7|7173.9|7172.1|7174.6|7172.5|7171.3|7169.2|451
1612179900000|2021-02-01 11:45:00|7174|7172.2|7172.4|7170.6|7174.7|7172.9|7169.7|7167.9|333
1612180200000|2021-02-01 11:50:00|7172|7170.2|7175.1|7173.3|7177.7|7175.5|7171.8|7169.3|419
1612180500000|2021-02-01 11:55:00|7175|7173.2|7174.8|7173|7176.3|7174.5|7174.2|7172.4|428
1612180800000|2021-02-01 12:00:00|7174.6|7172.8|7176.8|7175|7177.7|7175.4|7174.6|7172.3|472
1612181100000|2021-02-01 12:05:00|7176.9|7175.1|7180.9|7179.1|7181.5|7179.1|7176.8|7175|421
1612181400000|2021-02-01 12:10:00|7180.8|7179|7181.1|7179.3|7182.2|7179.8|7179.6|7177.8|334
1612181700000|2021-02-01 12:15:00|7181|7179.2|7176.8|7175|7182.6|7180.8|7176.4|7174.6|393
1612182000000|2021-02-01 12:20:00|7176.9|7175.1|7175.4|7173.6|7178.3|7176.5|7174.8|7173|286
1612182300000|2021-02-01 12:25:00|7175.3|7173.5|7171.6|7169.8|7175.8|7174|7171.2|7169.3|322
1612182600000|2021-02-01 12:30:00|7171.4|7169.6|7171.4|7169.6|7172.4|7170.6|7169.7|7167.9|392
1612182900000|2021-02-01 12:35:00|7171.5|7169.7|7170.5|7168.7|7174.2|7172.4|7170.4|7168.1|352
1612183200000|2021-02-01 12:40:00|7171.1|7168.1|7172.5|7170.7|7173.2|7170.9|7170.1|7168.1|325
1612183500000|2021-02-01 12:45:00|7172.4|7170.6|7174.5|7171.5|7174.5|7171.8|7171|7169.2|331
1612183800000|2021-02-01 12:50:00|7174.1|7172.3|7171.7|7169.9|7175.4|7173.4|7171.1|7169.3|360
1612184100000|2021-02-01 12:55:00|7171.8|7170|7169.4|7167.6|7172.6|7170.8|7168.3|7166.5|429
1612184400000|2021-02-01 13:00:00|7169.6|7167.8|7172.1|7170.3|7172.9|7171.1|7167.5|7165.3|526
1612184700000|2021-02-01 13:05:00|7172.2|7170.4|7176.8|7175|7177.7|7175.5|7171.8|7170|408
1612185000000|2021-02-01 13:10:00|7176.7|7174.9|7174.4|7172.6|7176.8|7175|7172.7|7170.9|354
1612185300000|2021-02-01 13:15:00|7174.6|7172.8|7175.7|7173.9|7176.8|7175|7173.1|7171.3|365
1612185600000|2021-02-01 13:20:00|7175.8|7174|7172.6|7170.8|7177.2|7175|7172.2|7170.4|501
1612185900000|2021-02-01 13:25:00|7172.5|7170.7|7168.1|7166.3|7173.2|7171.4|7167.7|7165.6|517
1612186200000|2021-02-01 13:30:00|7168|7166.2|7171.9|7170.1|7172.1|7170.3|7167.9|7166.1|425
1612186500000|2021-02-01 13:35:00|7172|7170.2|7174.7|7172.9|7175.8|7174|7171.9|7170.1|415
1612186800000|2021-02-01 13:40:00|7174.6|7172.8|7177.2|7175.4|7178.6|7176.8|7174.6|7172.8|409
1612187100000|2021-02-01 13:45:00|7177.1|7175.3|7176.7|7174.9|7180|7178.2|7176.5|7174.7|483
1612187400000|2021-02-01 13:50:00|7176.8|7175|7173.8|7172|7179.5|7177.7|7173.5|7171.7|493
1612187700000|2021-02-01 13:55:00|7173.7|7171.9|7170.5|7167.5|7174.6|7172.8|7169.5|7167.4|417
1612188000000|2021-02-01 14:00:00|7169.9|7168.1|7170.2|7168.4|7173|7171.2|7169.8|7167.7|439
1612188300000|2021-02-01 14:05:00|7170.1|7168.3|7166.4|7164.6|7170.2|7168.4|7165.7|7163.7|388
1612188600000|2021-02-01 14:10:00|7166.5|7164.7|7167.2|7165.4|7169.3|7167.5|7165.7|7163.9|436
1612188900000|2021-02-01 14:15:00|7167.1|7165.3|7169.3|7167.5|7169.7|7167.5|7166.8|7165|382
1612189200000|2021-02-01 14:20:00|7169.2|7167.4|7173.2|7171.4|7173.8|7172|7167.8|7165.8|408
1612189500000|2021-02-01 14:25:00|7172.8|7171|7177.6|7174.6|7178.3|7175.9|7172.6|7170.8|384
1612189800000|2021-02-01 14:30:00|7177.5|7174.5|7173.1|7171.3|7179|7176.5|7170.3|7168.5|532
1612190100000|2021-02-01 14:35:00|7173.3|7171.5|7172.2|7170.4|7176.7|7174.9|7171.2|7168.8|582
1612190400000|2021-02-01 14:40:00|7172|7170.2|7173.2|7170.2|7174|7172.1|7171|7169.2|382
1612190700000|2021-02-01 14:45:00|7173|7170|7163.7|7161.9|7173.2|7171.2|7163|7161.2|457
1612191000000|2021-02-01 14:50:00|7163.6|7161.8|7163.6|7161.8|7167|7164.9|7162.2|7160.4|451
1612191300000|2021-02-01 14:55:00|7163.7|7161.9|7168.2|7164.2|7170.8|7168.2|7163.6|7161.8|346
1612191600000|2021-02-01 15:00:00|7169.2|7165.7|7171.6|7169.8|7173.7|7171.9|7168.4|7164.5|498
1612191900000|2021-02-01 15:05:00|7172.2|7169.2|7169.3|7166.3|7173.3|7171.5|7167.1|7164.7|533
1612192200000|2021-02-01 15:10:00|7169.2|7166.2|7176.1|7174.3|7177.7|7175.9|7169|7166.1|601
1612192500000|2021-02-01 15:15:00|7175.9|7174.1|7179.1|7177.3|7179.5|7177.7|7174.3|7172.1|619
1612192800000|2021-02-01 15:20:00|7179.2|7177.4|7179.8|7178|7180.9|7179.1|7177.8|7176|566
1612193100000|2021-02-01 15:25:00|7179.6|7177.8|7176.4|7173.4|7182.3|7180.5|7176.1|7173.4|551
1612193400000|2021-02-01 15:30:00|7175.9|7174.1|7173.4|7171.6|7178.7|7176.9|7173.4|7171.6|496
1612193700000|2021-02-01 15:35:00|7173.3|7171.5|7165.4|7163.6|7173.3|7171.5|7164.9|7162.6|553
1612194000000|2021-02-01 15:40:00|7165.5|7163.7|7163.8|7162|7166.8|7164.6|7161.5|7159.4|614
1612194300000|2021-02-01 15:45:00|7163.7|7161.9|7160.9|7159.1|7166.7|7164.9|7160.6|7158.8|547
1612194600000|2021-02-01 15:50:00|7160.8|7159|7155.1|7153.3|7162.3|7160|7155|7153.2|520
1612194900000|2021-02-01 15:55:00|7155|7153.2|7158.4|7156.6|7159.3|7157.5|7155|7153.2|570
1612195200000|2021-02-01 16:00:00|7158.3|7156.5|7155.8|7154|7159|7156.7|7154.3|7152.1|493
1612195500000|2021-02-01 16:05:00|7155.7|7153.9|7158.2|7156.4|7162.1|7160.3|7154.8|7153|475
1612195800000|2021-02-01 16:10:00|7158.4|7156.6|7157.7|7155.9|7159.5|7157.5|7156.5|7154.4|425
1612196100000|2021-02-01 16:15:00|7157.5|7155.7|7159.7|7157.9|7160.3|7158.5|7155.5|7153.7|444
1612196400000|2021-02-01 16:20:00|7159.8|7158|7164.9|7163.1|7165.7|7163.9|7159.7|7157.9|463
1612196700000|2021-02-01 16:25:00|7164.8|7163|7165.2|7162.2|7166.4|7164.6|7164.3|7161.9|429
1612197000000|2021-02-01 16:30:00|7164.5|7162.7|7161.8|7160|7165.5|7163.3|7161|7159.2|522
1612197300000|2021-02-01 16:35:00|7161.9|7160.1|7166.6|7164.8|7167.3|7164.8|7161.8|7160|474
1612197600000|2021-02-01 16:40:00|7167.2|7164.2|7168.2|7165.2|7169.5|7167.4|7166|7164.2|486
1612197900000|2021-02-01 16:45:00|7167.7|7165.9|7168.7|7166.9|7169.8|7167.9|7167|7165.1|421
1612198200000|2021-02-01 16:50:00|7168.8|7167|7169.3|7167.5|7170.1|7168.1|7166.8|7164.9|485
1612198500000|2021-02-01 16:55:00|7169.2|7167.4|7163.3|7160.3|7169.6|7167.8|7162.7|7160.2|471
1612198800000|2021-02-01 17:00:00|7163.7|7160.7|7164.8|7163|7167.2|7164.8|7163.1|7160.7|512
1612199100000|2021-02-01 17:05:00|7164.9|7163.1|7163.7|7160.7|7166.2|7164.2|7163|7160.7|422
1612199400000|2021-02-01 17:10:00|7163.8|7160.8|7161.6|7159.8|7164.4|7161.8|7161.1|7159.2|419
1612199700000|2021-02-01 17:15:00|7161.5|7159.7|7162.8|7161|7164.1|7161.7|7161.1|7158.8|375
1612200000000|2021-02-01 17:20:00|7162.9|7161.1|7162.9|7161.1|7164.1|7162|7161.8|7160|366
1612200300000|2021-02-01 17:25:00|7162.8|7161|7163.4|7161.6|7163.7|7161.7|7161.8|7160|307
1612200600000|2021-02-01 17:30:00|7163.3|7161.5|7163.2|7161.4|7165.5|7163.1|7163|7161|295
1612200900000|2021-02-01 17:35:00|7163.3|7161.5|7161.1|7159.3|7163.6|7161.8|7159.8|7157.5|345
1612201200000|2021-02-01 17:40:00|7161.8|7158.8|7160.6|7158.8|7163.4|7161.2|7160.5|7158.7|350
1612201500000|2021-02-01 17:45:00|7160.7|7158.9|7163.4|7160.4|7163.5|7160.6|7159.6|7157.3|303
1612201800000|2021-02-01 17:50:00|7163.3|7160.3|7161.9|7160.1|7163.6|7161.8|7161.7|7159.3|309
1612202100000|2021-02-01 17:55:00|7162|7160.2|7163.3|7160.3|7163.7|7161.9|7161.7|7159.3|278
1612202400000|2021-02-01 18:00:00|7163.1|7160.1|7158.7|7156.9|7164.1|7161.1|7158.6|7156.1|267
1612202700000|2021-02-01 18:05:00|7158.6|7156.8|7159.6|7157.8|7160.2|7157.8|7156.6|7154.8|247
1612203000000|2021-02-01 18:10:00|7159.7|7157.9|7161.6|7159.8|7161.7|7159.9|7159.1|7156.1|238
1612203300000|2021-02-01 18:15:00|7161.5|7159.7|7167.6|7165.8|7168.6|7166.1|7161.4|7159.6|304
1612203600000|2021-02-01 18:20:00|7167.5|7165.7|7166.4|7164.6|7168.2|7165.8|7165.6|7163.3|304
1612203900000|2021-02-01 18:25:00|7165.9|7164.1|7165.9|7162.9|7167.3|7165.2|7164.5|7162.1|200
1612204200000|2021-02-01 18:30:00|7165.8|7162.8|7165.2|7163.4|7170.2|7167.9|7165.2|7162.8|276
1612204500000|2021-02-01 18:35:00|7165.1|7163.3|7163.3|7161.5|7165.8|7164|7162.4|7159.9|248
1612204800000|2021-02-01 18:40:00|7163.4|7161.6|7164.6|7162.8|7165.4|7163.4|7162.5|7160.1|243
1612205100000|2021-02-01 18:45:00|7164.8|7163|7162.4|7160.6|7165.3|7163.4|7162.3|7159.8|199
1612205400000|2021-02-01 18:50:00|7162.5|7160.7|7162.5|7160.7|7164.2|7161.8|7162|7159.6|234
1612205700000|2021-02-01 18:55:00|7162.4|7160.6|7164|7161|7164|7161.8|7160.6|7158.8|302
1612206000000|2021-02-01 19:00:00|7164.1|7161.1|7161|7159.2|7164.1|7161.1|7160.7|7158.9|200
1612206300000|2021-02-01 19:05:00|7161.1|7159.3|7162.4|7159.4|7162.5|7160.1|7159.4|7157.6|228
1612206600000|2021-02-01 19:10:00|7162.3|7159.3|7164.6|7162.8|7165.2|7163|7161.6|7159.2|252
1612206900000|2021-02-01 19:15:00|7164.5|7162.7|7168.4|7165.4|7168.9|7166.3|7164.2|7162.1|293
1612207200000|2021-02-01 19:20:00|7168.3|7165.3|7168.2|7165.2|7168.4|7165.9|7166.6|7164.2|133
1612207500000|2021-02-01 19:25:00|7168.3|7165.3|7170|7168.2|7170.5|7168.3|7167.5|7165|183
1612207800000|2021-02-01 19:30:00|7170.7|7167.7|7170.3|7167.3|7171.2|7168.8|7168.7|7166.5|196
1612208100000|2021-02-01 19:35:00|7169.6|7167.8|7171.6|7169.8|7172.3|7170|7169.6|7167.2|145
1612208400000|2021-02-01 19:40:00|7171.8|7170|7172.1|7170.3|7174|7171.8|7171.4|7169.3|220
1612208700000|2021-02-01 19:45:00|7172|7170.2|7172.2|7169.2|7173.8|7171.6|7170.6|7168.6|192
1612209000000|2021-02-01 19:50:00|7172.3|7169.3|7170.5|7168.7|7173.2|7170.9|7170.3|7168|187
1612209300000|2021-02-01 19:55:00|7170.4|7168.6|7170.1|7167.1|7171|7168.9|7168.4|7166.2|306
1612209600000|2021-02-01 20:00:00|7170|7167|7168.7|7166.9|7170.6|7168.2|7168|7165.2|212
1612209900000|2021-02-01 20:05:00|7168.6|7166.8|7171.2|7168.2|7171.2|7168.7|7167.3|7165.1|241
1612210200000|2021-02-01 20:10:00|7171.1|7168.1|7166.7|7164.9|7171.5|7168.7|7164.8|7162.2|310
1612210500000|2021-02-01 20:15:00|7166.8|7165|7166.5|7163.5|7168.4|7165.8|7164.9|7162.7|221
1612210800000|2021-02-01 20:20:00|7166.6|7163.6|7165.2|7163.4|7167|7164.8|7164.5|7162.1|192
1612211100000|2021-02-01 20:25:00|7165.3|7163.5|7162.2|7159.2|7165.9|7164|7161.2|7158.8|245
1612211400000|2021-02-01 20:30:00|7162.1|7159.1|7158.2|7156.4|7162.3|7159.5|7157.9|7155.9|343
1612211700000|2021-02-01 20:35:00|7158.3|7156.5|7156.4|7153.4|7159.3|7156.7|7155.9|7153|312
1612212000000|2021-02-01 20:40:00|7156.3|7153.3|7155.9|7152.9|7158.1|7155.6|7154.7|7152.3|298
1612212300000|2021-02-01 20:45:00|7154.9|7153.1|7156|7154.2|7157.3|7154.5|7153.6|7151.4|242
1612212600000|2021-02-01 20:50:00|7156.4|7153.4|7159.1|7156.1|7160|7157.5|7154.8|7152.4|243
1612212900000|2021-02-01 20:55:00|7159.2|7156.2|7156.9|7153.9|7159.2|7156.4|7155.9|7153.6|264
1612213200000|2021-02-01 21:00:00|7156.8|7153.8|7156.1|7154.3|7159.3|7156.9|7155.9|7152.9|205
1612213500000|2021-02-01 21:05:00|7156|7154.2|7159.2|7156.2|7159.3|7156.8|7155.8|7153.9|145
1612213800000|2021-02-01 21:10:00|7159.1|7156.1|7159|7156|7159.3|7156.8|7157.7|7155.3|87
1612214100000|2021-02-01 21:15:00|7159.1|7156.1|7158.6|7156.8|7159.5|7157.2|7158|7156|82
1612214400000|2021-02-01 21:20:00|7158.7|7156.9|7160.2|7157.2|7160.2|7157.7|7157.6|7155.5|85
1612214700000|2021-02-01 21:25:00|7160.3|7157.3|7159.9|7156.9|7160.3|7157.8|7159|7156.6|105
1612215000000|2021-02-01 21:30:00|7159.8|7156.8|7160.4|7158.6|7161.3|7159|7159.8|7156.8|115
1612215300000|2021-02-01 21:35:00|7161|7158|7159|7156|7161.1|7158.7|7158.8|7155.8|115
1612215600000|2021-02-01 21:40:00|7158.9|7155.9|7160.1|7157.1|7161.1|7158.4|7158.5|7155.9|125
1612215900000|2021-02-01 21:45:00|7159.5|7156.5|7160.1|7157.1|7161.4|7158.4|7159.3|7156.3|131
1612216200000|2021-02-01 21:50:00|7160.2|7157.2|7159.3|7156.3|7160.3|7157.3|7158.6|7156|144
1612216500000|2021-02-01 21:55:00|7158.9|7155.9|7159.3|7156.3|7159.3|7156.3|7157.7|7154.7|160
1612216800000|2021-02-01 22:00:00|7159.8|7156.8|7159.2|7155.5|7160.3|7156.8|7159.2|7155.5|20
1612217100000|2021-02-01 22:05:00|7160.2|7156.2|7160|7156|7160.2|7156.5|7158.3|7155.3|99
1612217400000|2021-02-01 22:10:00|7160.2|7156.2|7159.6|7155.6|7160.3|7156.5|7158.5|7155.5|113
1612217700000|2021-02-01 22:15:00|7159.4|7155.5|7160.1|7156.4|7160.1|7156.6|7158|7154.8|115
1612218000000|2021-02-01 22:20:00|7159.9|7156.2|7158.9|7155.7|7160.3|7156.4|7158.2|7155.2|86
1612218300000|2021-02-01 22:25:00|7158.6|7155.6|7159.2|7155.9|7159.9|7156.5|7158.6|7155.5|67
1612218600000|2021-02-01 22:30:00|7159.3|7156|7159.7|7156.7|7159.9|7156.9|7158.9|7155.8|102
1612218900000|2021-02-01 22:35:00|7159.8|7156.8|7160.5|7157.5|7160.6|7157.6|7159.5|7156.5|177
1612219200000|2021-02-01 22:40:00|7160.4|7157.4|7159.7|7156.7|7160.9|7157.9|7158.8|7155.8|176
1612219500000|2021-02-01 22:45:00|7159.6|7156.6|7158.7|7155.7|7160.1|7157.1|7158.5|7155.3|115
1612219800000|2021-02-01 22:50:00|7158.8|7155.8|7159|7156|7159.9|7156.5|7158.5|7154.9|121
1612220100000|2021-02-01 22:55:00|7159.1|7156.1|7160.3|7156.3|7160.8|7157.8|7158.6|7155.1|146
1612220400000|2021-02-01 23:00:00|7160.1|7156.8|7160.6|7157.6|7161.7|7157.9|7159|7155.7|317
1612220700000|2021-02-01 23:05:00|7160.5|7157.5|7162.1|7159.1|7164.2|7160.2|7160.2|7157.2|222
1612221000000|2021-02-01 23:10:00|7162.3|7159.3|7162.7|7159.7|7163.2|7160.2|7161.8|7158.8|147
1612221300000|2021-02-01 23:15:00|7162.6|7159.6|7163.8|7160.8|7165.8|7161.8|7161.5|7158.7|186
1612221600000|2021-02-01 23:20:00|7163.7|7160.7|7165.3|7162.3|7166|7163|7163.2|7160.2|209
1612221900000|2021-02-01 23:25:00|7165.4|7162.4|7166|7163|7166.1|7163.1|7164.7|7161.7|130
1612222200000|2021-02-01 23:30:00|7166.1|7163.1|7165.3|7163.5|7166.8|7163.8|7165|7162.1|108
1612222500000|2021-02-01 23:35:00|7165.2|7163.4|7165.1|7162.1|7165.4|7163.5|7162.3|7160|195
1612222800000|2021-02-01 23:40:00|7165.5|7162.5|7167.3|7164.3|7167.9|7164.9|7165.2|7162.2|137
1612223100000|2021-02-01 23:45:00|7167.2|7164.2|7167|7165.2|7167.4|7165.2|7166.3|7163.9|80
1612223400000|2021-02-01 23:50:00|7166.9|7165.1|7166.9|7163.9|7167.4|7165.2|7166.2|7163.9|127
1612223700000|2021-02-01 23:55:00|7167|7164|7165.9|7162.9|7167|7164.6|7165|7162.8|108
1612224000000|2021-02-02 00:00:00|7165.7|7162.7|7164.8|7161.8|7165.8|7163.3|7162.8|7159.8|208
1612224300000|2021-02-02 00:05:00|7164.9|7161.9|7165.2|7162.2|7166|7163|7163.8|7161.3|174
1612224600000|2021-02-02 00:10:00|7165.1|7162.1|7157.7|7155.9|7165.1|7162.7|7156.4|7154.2|276
1612224900000|2021-02-02 00:15:00|7157.6|7155.8|7157.6|7155.8|7159.8|7156.9|7156.4|7154.2|281
1612225200000|2021-02-02 00:20:00|7157.7|7155.9|7157.9|7156.1|7158.7|7156.9|7156.6|7154.8|228
1612225500000|2021-02-02 00:25:00|7157.8|7156|7155.4|7152.4|7159.2|7157.2|7154.9|7152.3|233
1612225800000|2021-02-02 00:30:00|7155.3|7152.3|7156|7153|7156.7|7154.4|7153.6|7151.4|296
1612226100000|2021-02-02 00:35:00|7155.3|7153.5|7156.3|7153.3|7156.9|7154.6|7155.1|7153.1|166
1612226400000|2021-02-02 00:40:00|7156.2|7153.2|7156.4|7154.6|7157.5|7155.7|7152.7|7150.8|229
1612226700000|2021-02-02 00:45:00|7156.5|7154.7|7153.6|7151.8|7156.5|7154.7|7153.5|7151.1|201
1612227000000|2021-02-02 00:50:00|7153.7|7151.9|7151.3|7148.3|7155.2|7152.9|7150.4|7147.9|282
1612227300000|2021-02-02 00:55:00|7151.1|7148.1|7158.1|7155.1|7158.5|7156|7150.3|7147.6|313
1612227600000|2021-02-02 01:00:00|7158.5|7155.5|7158.8|7157|7161.8|7159.4|7156.7|7154.3|348
1612227900000|2021-02-02 01:05:00|7158.9|7157.1|7163.2|7160.2|7163.2|7160.9|7158.5|7156.3|276
1612228200000|2021-02-02 01:10:00|7162.9|7159.9|7166.5|7163.5|7167.4|7165.1|7162.6|7159.8|342
1612228500000|2021-02-02 01:15:00|7166|7164.2|7171.5|7168.5|7172|7169.7|7165.6|7163.1|357
1612228800000|2021-02-02 01:20:00|7171.4|7168.4|7171.3|7168.3|7172.2|7169.7|7168.3|7166.2|380
1612229100000|2021-02-02 01:25:00|7171.4|7168.4|7170.2|7167.2|7171.6|7169|7168.9|7166.7|277
1612229400000|2021-02-02 01:30:00|7170.1|7167.1|7167.8|7166|7172.4|7170.1|7167.4|7165.2|311
1612229700000|2021-02-02 01:35:00|7167.9|7166.1|7169.5|7167.7|7169.8|7167.8|7167.5|7165.7|168
1612230000000|2021-02-02 01:40:00|7169.6|7167.8|7171.7|7169.9|7173.2|7170.9|7169.6|7167.4|223
1612230300000|2021-02-02 01:45:00|7171.8|7170|7170.9|7167.9|7171.9|7170.1|7168.9|7166.6|300
1612230600000|2021-02-02 01:50:00|7170.4|7167.4|7174.4|7172.6|7175.6|7173.8|7169.8|7167.4|351
1612230900000|2021-02-02 01:55:00|7174.5|7172.7|7175.9|7172.9|7176.4|7174.3|7174.4|7172|241
1612231200000|2021-02-02 02:00:00|7176|7173|7175.2|7173.4|7178|7176.1|7174.5|7172.5|324
1612231500000|2021-02-02 02:05:00|7175.3|7173.5|7174.6|7171.6|7175.8|7174|7171.9|7170.1|248
1612231800000|2021-02-02 02:10:00|7174.4|7172.6|7171.5|7169.7|7175.4|7172.8|7171|7169.2|210
1612232100000|2021-02-02 02:15:00|7171.4|7169.6|7173.3|7171.5|7173.7|7171.7|7171.4|7169.6|170
1612232400000|2021-02-02 02:20:00|7174|7171|7173.7|7171.9|7174.6|7172.6|7172.9|7170.4|188
1612232700000|2021-02-02 02:25:00|7173.6|7171.8|7173.1|7171.3|7176|7173.7|7172.4|7170.5|180
1612233000000|2021-02-02 02:30:00|7173.8|7170.8|7174.2|7172.4|7176.4|7174.1|7172.3|7170.5|274
1612233300000|2021-02-02 02:35:00|7174|7172.2|7175.6|7173.8|7176.5|7174.7|7173.4|7171.6|185
1612233600000|2021-02-02 02:40:00|7175.5|7173.7|7173.9|7172.1|7176.1|7173.8|7173.2|7171.4|210
1612233900000|2021-02-02 02:45:00|7173.8|7172|7175.2|7173.4|7175.4|7173.5|7173.2|7170.9|248
1612234200000|2021-02-02 02:50:00|7175.3|7173.5|7176.7|7174.9|7177.2|7174.9|7175.1|7173.3|215
1612234500000|2021-02-02 02:55:00|7176.8|7175|7175.5|7173.7|7177.5|7175.7|7174.3|7172.5|274
1612234800000|2021-02-02 03:00:00|7175.6|7173.8|7173.5|7171.7|7176.8|7174.4|7172.6|7170.8|286
1612235100000|2021-02-02 03:05:00|7173.7|7171.9|7172.7|7170.9|7174.9|7173.1|7172.5|7170.7|237
1612235400000|2021-02-02 03:10:00|7172.8|7171|7172.6|7170.8|7173.9|7171.9|7171.9|7170.1|253
1612235700000|2021-02-02 03:15:00|7172.5|7170.7|7176|7173|7177.4|7175.6|7172.3|7170.4|230
1612236000000|2021-02-02 03:20:00|7175.9|7172.9|7177|7174|7177|7174.8|7174.7|7171.8|233
1612236300000|2021-02-02 03:25:00|7176.9|7173.9|7176.1|7172.1|7181.1|7177.4|7175.8|7171.8|294
1612236600000|2021-02-02 03:30:00|7176.6|7172.6|7174.5|7171.5|7180|7176.3|7169.4|7166.8|697
1612236900000|2021-02-02 03:35:00|7174.4|7171.4|7178|7176.2|7178.5|7176.3|7171.5|7168.5|419
1612237200000|2021-02-02 03:40:00|7177.9|7176.1|7175.1|7173.3|7178.2|7176.2|7173.1|7170.1|378
1612237500000|2021-02-02 03:45:00|7175.6|7172.6|7178.1|7175.1|7178.3|7175.8|7174.6|7172.3|285
1612237800000|2021-02-02 03:50:00|7178.2|7175.2|7176.3|7174.5|7178.2|7175.2|7175.4|7172.9|247
1612238100000|2021-02-02 03:55:00|7176.2|7174.4|7174.1|7172.3|7176.2|7174.4|7173.3|7170.3|356
1612238400000|2021-02-02 04:00:00|7174.3|7172.5|7170.7|7168.9|7175|7172.5|7170.7|7168.9|271
1612238700000|2021-02-02 04:05:00|7170.8|7169|7170|7168.2|7171.5|7169.7|7169.6|7167.6|262
1612239000000|2021-02-02 04:10:00|7169.9|7168.1|7173.3|7171.5|7174|7171.7|7169.9|7168|155
1612239300000|2021-02-02 04:15:00|7173.4|7171.6|7175.5|7172.5|7175.8|7173.7|7172.8|7171|190
1612239600000|2021-02-02 04:20:00|7175.6|7172.6|7173.6|7171.8|7177|7174.9|7173.5|7171.7|177
1612239900000|2021-02-02 04:25:00|7173.7|7171.9|7175.9|7172.9|7176.1|7173.6|7173.5|7171.7|150
1612240200000|2021-02-02 04:30:00|7176.1|7173.1|7174.5|7172.7|7176.9|7174.4|7174.3|7172.5|134
1612240500000|2021-02-02 04:35:00|7174.6|7172.8|7174.9|7173.1|7175.8|7174|7173.8|7171.5|165
1612240800000|2021-02-02 04:40:00|7174.7|7172.9|7171.7|7169.9|7175.3|7173.3|7171.7|7169.6|205
1612241100000|2021-02-02 04:45:00|7171.8|7170|7172.2|7170.4|7172.4|7170.6|7171.4|7169.6|172
1612241400000|2021-02-02 04:50:00|7172.1|7170.3|7173.7|7171.9|7174.4|7172|7171.7|7169.3|145
1612241700000|2021-02-02 04:55:00|7173.8|7172|7172.4|7170.6|7174.1|7172.3|7171.4|7169.6|187
1612242000000|2021-02-02 05:00:00|7172.3|7170.5|7172.5|7170.7|7173.5|7171.4|7171.8|7170|232
1612242300000|2021-02-02 05:05:00|7172.4|7170.6|7172.8|7171|7173.4|7171.3|7171.9|7170.1|127
1612242600000|2021-02-02 05:10:00|7172.7|7170.9|7173.7|7171.9|7173.9|7172.1|7172.5|7170.2|146
1612242900000|2021-02-02 05:15:00|7173.8|7172|7173.7|7171.9|7174.4|7172.2|7172.6|7170.8|185
1612243200000|2021-02-02 05:20:00|7173.8|7172|7176.5|7174.7|7176.7|7174.9|7173.7|7171.9|173
1612243500000|2021-02-02 05:25:00|7176.4|7174.6|7176.6|7174.8|7177|7174.9|7175.3|7173.5|154
1612243800000|2021-02-02 05:30:00|7176.5|7174.7|7181.2|7179.4|7182|7180.2|7176.5|7174.3|284
1612244100000|2021-02-02 05:35:00|7181.3|7179.5|7178.4|7176.6|7181.7|7179.9|7178.1|7176.3|227
1612244400000|2021-02-02 05:40:00|7178.5|7176.7|7177.3|7175.5|7178.7|7176.9|7177.2|7175.2|222
1612244700000|2021-02-02 05:45:00|7177.4|7175.6|7176.9|7175.1|7178|7175.9|7176.4|7174.3|216
1612245000000|2021-02-02 05:50:00|7176.8|7175|7179.7|7177.9|7179.8|7178|7176.8|7174.8|156
1612245300000|2021-02-02 05:55:00|7179.6|7177.8|7181.5|7179.7|7182.3|7180.1|7179.3|7176.8|202
1612245600000|2021-02-02 06:00:00|7181.6|7179.8|7177.7|7175.9|7183.4|7181|7177.7|7175.9|267
1612245900000|2021-02-02 06:05:00|7177.8|7176|7177.2|7175.4|7178.5|7176.7|7177|7175.2|217
1612246200000|2021-02-02 06:10:00|7177.3|7175.5|7177.9|7176.1|7178.5|7176.7|7177.1|7174.9|195
1612246500000|2021-02-02 06:15:00|7177.8|7176|7175.9|7174.1|7178.6|7176.8|7175.8|7173.4|252
1612246800000|2021-02-02 06:20:00|7175.8|7174|7176.2|7174.4|7176.7|7174.9|7174.7|7172.9|191
1612247100000|2021-02-02 06:25:00|7176.3|7174.5|7175.2|7173.4|7176.7|7174.9|7174.2|7172.4|177
1612247400000|2021-02-02 06:30:00|7175.1|7173.3|7172.6|7170.8|7175.5|7173.3|7172.3|7170.2|178
1612247700000|2021-02-02 06:35:00|7172.5|7170.7|7172.2|7170.4|7173.2|7170.8|7171.2|7169.4|213
1612248000000|2021-02-02 06:40:00|7172.1|7170.3|7172.1|7170.3|7173.8|7171.4|7171.9|7169.9|222
1612248300000|2021-02-02 06:45:00|7172|7170.2|7175|7173.2|7175.4|7173.3|7171.7|7169.7|223
1612248600000|2021-02-02 06:50:00|7175.1|7173.3|7174.6|7172.8|7175.7|7173.9|7174.5|7172.7|137
1612248900000|2021-02-02 06:55:00|7174.7|7172.9|7175.5|7173.7|7176.1|7174|7173.9|7172.1|161
1612249200000|2021-02-02 07:00:00|7175.6|7173.8|7173.7|7171.9|7178.8|7176.4|7173.6|7171.4|373
1612249500000|2021-02-02 07:05:00|7173.6|7171.8|7175.3|7173.5|7176.7|7174.6|7173.6|7171.8|314
1612249800000|2021-02-02 07:10:00|7175.2|7173.4|7172.8|7171|7176|7174.2|7172.6|7170.8|329
1612250100000|2021-02-02 07:15:00|7172.7|7170.9|7172.8|7171|7173.7|7171.5|7171.2|7169.4|359
1612250400000|2021-02-02 07:20:00|7172.9|7171.1|7170|7168.2|7173.3|7171.1|7169.6|7167.8|305
1612250700000|2021-02-02 07:25:00|7169.9|7168.1|7168.7|7166.9|7171.6|7169.8|7168.1|7166.3|369
1612251000000|2021-02-02 07:30:00|7168.8|7167|7171.3|7168.3|7172.7|7170.4|7168.8|7166.3|389
1612251300000|2021-02-02 07:35:00|7170.6|7168.8|7174.4|7171.4|7175.9|7173.4|7169.7|7167.9|365
1612251600000|2021-02-02 07:40:00|7173.9|7172.1|7171.4|7169.6|7176.2|7174.1|7171.2|7169.4|345
1612251900000|2021-02-02 07:45:00|7171.3|7169.5|7170.8|7169|7171.8|7170|7168.2|7166.4|324
1612252200000|2021-02-02 07:50:00|7170.7|7168.9|7168.4|7166.6|7172.2|7169.8|7168.1|7166.3|313
1612252500000|2021-02-02 07:55:00|7168.5|7166.7|7167.5|7165.7|7168.9|7167.1|7165.2|7163.4|407
1612252800000|2021-02-02 08:00:00|7167.6|7165.8|7173|7171.2|7173.5|7171.7|7167.3|7165.1|433
1612253100000|2021-02-02 08:05:00|7173.2|7171.4|7175.8|7174|7176.3|7174.3|7171|7169|436
1612253400000|2021-02-02 08:10:00|7176|7174.2|7178.5|7176.7|7178.6|7176.8|7173.7|7171.8|405
1612253700000|2021-02-02 08:15:00|7178.1|7176.3|7192.4|7190.6|7193.5|7191.2|7177.4|7175.6|423
1612254000000|2021-02-02 08:20:00|7192.3|7190.5|7191.2|7189.4|7192.3|7190.5|7187.2|7185.4|435
1612254300000|2021-02-02 08:25:00|7191.1|7189.3|7191.1|7188.1|7191.5|7189.7|7188.3|7186.5|391
1612254600000|2021-02-02 08:30:00|7190.9|7187.9|7191|7189.2|7194.5|7191.8|7190.6|7187.9|433
1612254900000|2021-02-02 08:35:00|7190.9|7189.1|7189.4|7187.6|7191.1|7189.1|7188.3|7186.5|434
1612255200000|2021-02-02 08:40:00|7189.5|7187.7|7190.5|7188.7|7192.4|7190.6|7189.5|7187|421
1612255500000|2021-02-02 08:45:00|7190.9|7189.1|7190.2|7187.2|7192.3|7190.1|7189|7186.5|367
1612255800000|2021-02-02 08:50:00|7190.3|7187.3|7187.6|7185.8|7191.5|7188.9|7186.9|7185.1|341
1612256100000|2021-02-02 08:55:00|7187.7|7185.9|7192.9|7191.1|7193.6|7191.2|7187.6|7185.8|331
1612256400000|2021-02-02 09:00:00|7193|7191.2|7190.2|7188.4|7193.8|7191.3|7190.1|7188.3|348
1612256700000|2021-02-02 09:05:00|7190.6|7188.8|7190.7|7188.9|7192.3|7190.4|7188.9|7187.1|397
1612257000000|2021-02-02 09:10:00|7190.8|7189|7193.4|7191.6|7194.5|7192.7|7190.6|7188.3|342
1612257300000|2021-02-02 09:15:00|7193.3|7191.5|7189.9|7188.1|7194.4|7192.4|7189.8|7188|416
1612257600000|2021-02-02 09:20:00|7190.1|7188.3|7190.6|7188.8|7191.4|7189.6|7189.3|7187.5|327
1612257900000|2021-02-02 09:25:00|7190.5|7188.7|7190.9|7189.1|7191.5|7189.5|7188.6|7186.7|343
1612258200000|2021-02-02 09:30:00|7191|7189.2|7186.8|7185|7191.8|7189.6|7186.6|7184.8|337
1612258500000|2021-02-02 09:35:00|7186.7|7184.9|7185.7|7183.9|7188.3|7186.1|7185.4|7183.6|391
1612258800000|2021-02-02 09:40:00|7185.8|7184|7186.2|7184.4|7187.1|7185.3|7184.5|7182.3|337
1612259100000|2021-02-02 09:45:00|7186.3|7184.5|7184.6|7182.8|7188.7|7186.9|7184.5|7182.7|278
1612259400000|2021-02-02 09:50:00|7184.5|7182.7|7183.5|7181.7|7185.7|7183.2|7182.8|7180.4|329
1612259700000|2021-02-02 09:55:00|7183.6|7181.8|7180.6|7178.8|7184|7182.2|7179.5|7177.4|218
1612260000000|2021-02-02 10:00:00|7180.7|7178.9|7183.1|7181.3|7183.3|7181.5|7179.7|7177.9|239
1612260300000|2021-02-02 10:05:00|7183|7181.2|7187.4|7184.4|7187.5|7185|7182|7180.2|286
1612260600000|2021-02-02 10:10:00|7186.8|7185|7185.4|7183.6|7188.8|7186.4|7185.1|7183.3|342
1612260900000|2021-02-02 10:15:00|7185.3|7183.5|7180.3|7177.3|7185.7|7183.9|7175.4|7173.6|650
1612261200000|2021-02-02 10:20:00|7180.2|7177.2|7175.4|7173.6|7181.5|7179.1|7174.1|7172.3|425
1612261500000|2021-02-02 10:25:00|7175.1|7173.3|7171.5|7169.7|7176.3|7173.9|7171.4|7169.4|357
1612261800000|2021-02-02 10:30:00|7171.4|7169.6|7167.9|7166.1|7171.9|7169.8|7167.3|7165.5|381
1612262100000|2021-02-02 10:35:00|7168|7166.2|7171.4|7168.4|7172.4|7170.6|7165.7|7163.5|385
1612262400000|2021-02-02 10:40:00|7171.5|7168.5|7169.9|7168.1|7173.3|7171.1|7167.7|7165.9|315
1612262700000|2021-02-02 10:45:00|7169.8|7168|7171.7|7169.9|7172.9|7170.5|7166.7|7164.9|313
1612263000000|2021-02-02 10:50:00|7171.8|7170|7172.6|7170.8|7173.5|7171.2|7170.3|7168.1|271
1612263300000|2021-02-02 10:55:00|7172.8|7171|7169.2|7167.4|7173|7171.2|7168.9|7166.8|316
1612263600000|2021-02-02 11:00:00|7169.3|7167.5|7167.2|7165.4|7170|7168|7166.6|7164.8|317
1612263900000|2021-02-02 11:05:00|7167.3|7165.5|7170.1|7168.3|7171.5|7169.7|7167.2|7165.4|275
1612264200000|2021-02-02 11:10:00|7170.2|7168.4|7167.7|7165.9|7171.1|7169.3|7167.6|7165.3|302
1612264500000|2021-02-02 11:15:00|7167.9|7166.1|7169.2|7167.4|7170.2|7167.6|7167.4|7165.6|285
1612264800000|2021-02-02 11:20:00|7169.7|7166.7|7164.9|7163.1|7169.8|7167.2|7164.9|7163.1|359
1612265100000|2021-02-02 11:25:00|7164.8|7163|7163.5|7161.7|7166|7163.8|7163.5|7161.3|277
1612265400000|2021-02-02 11:30:00|7163.6|7161.8|7159.8|7158|7164.7|7162.6|7159.8|7158|334
1612265700000|2021-02-02 11:35:00|7159.7|7157.9|7160.7|7158.9|7160.9|7158.9|7156.5|7154.7|363
1612266000000|2021-02-02 11:40:00|7160.8|7159|7163.8|7162|7164.9|7163.1|7160.2|7158.1|309
1612266300000|2021-02-02 11:45:00|7163.9|7162.1|7162.7|7160.9|7164.3|7162.2|7160.8|7159|271
1612266600000|2021-02-02 11:50:00|7162.6|7160.8|7161.2|7159.4|7163.4|7161.2|7159.6|7157.8|315
1612266900000|2021-02-02 11:55:00|7161|7159.2|7157.6|7155.8|7162.4|7160.1|7157.2|7155.3|372
1612267200000|2021-02-02 12:00:00|7157.5|7155.7|7161.8|7160|7161.9|7160.1|7156|7153.8|322
1612267500000|2021-02-02 12:05:00|7161.9|7160.1|7160|7158.2|7161.9|7160.1|7159.3|7157.4|247
1612267800000|2021-02-02 12:10:00|7160.4|7158.6|7161.6|7159.8|7162.3|7160.5|7159.9|7158.1|299
1612268100000|2021-02-02 12:15:00|7161.4|7159.6|7162.3|7160.5|7163.3|7161.1|7160.8|7159|252
1612268400000|2021-02-02 12:20:00|7162.1|7160.3|7164.2|7162.4|7166.5|7164.7|7162.1|7160.3|393
1612268700000|2021-02-02 12:25:00|7164.3|7162.5|7163.7|7161.9|7164.9|7163.1|7163.1|7161|340
1612269000000|2021-02-02 12:30:00|7163.6|7161.8|7163.3|7161.5|7165|7163.2|7162.3|7160|276
1612269300000|2021-02-02 12:35:00|7163.4|7161.6|7160.8|7159|7163.6|7161.8|7160.6|7158.8|278
1612269600000|2021-02-02 12:40:00|7161|7159.2|7159.9|7158.1|7161|7159.2|7158|7156.2|339
1612269900000|2021-02-02 12:45:00|7159.8|7158|7160|7158.2|7161.3|7159|7155.6|7153.8|380
1612270200000|2021-02-02 12:50:00|7159.8|7158|7159|7157.2|7160.5|7158.2|7158.5|7156.7|301
1612270500000|2021-02-02 12:55:00|7159.1|7157.3|7162.9|7161.1|7163.2|7161.4|7159|7157.2|339
1612270800000|2021-02-02 13:00:00|7163|7161.2|7163.1|7161.3|7165|7163.2|7162.2|7160.4|489
1612271100000|2021-02-02 13:05:00|7163.2|7161.4|7165.9|7164.1|7166.8|7164.8|7162.5|7160.7|351
1612271400000|2021-02-02 13:10:00|7166.1|7164.3|7172.8|7171|7173.3|7171.5|7166|7163.6|457
1612271700000|2021-02-02 13:15:00|7172.6|7170.8|7169.3|7166.3|7172.7|7170.9|7168.4|7166.3|357
1612272000000|2021-02-02 13:20:00|7168.7|7166.9|7170.7|7168.9|7170.7|7168.9|7165.9|7164|457
1612272300000|2021-02-02 13:25:00|7170.6|7168.8|7165.4|7163.6|7170.7|7168.9|7164.9|7163.1|436
1612272600000|2021-02-02 13:30:00|7165.3|7163.5|7163.3|7161.5|7166.8|7164.8|7162.3|7160.5|444
1612272900000|2021-02-02 13:35:00|7163.2|7161.4|7161.3|7159.5|7163.5|7161.5|7159.1|7157.3|427
1612273200000|2021-02-02 13:40:00|7161.2|7159.4|7163.9|7162.1|7165.9|7164.1|7158.7|7156.6|426
1612273500000|2021-02-02 13:45:00|7163.8|7162|7166.4|7164.6|7166.7|7164.6|7161.3|7159.5|385
1612273800000|2021-02-02 13:50:00|7166.7|7164.9|7170.2|7168.4|7170.3|7168.5|7165.8|7163.7|395
1612274100000|2021-02-02 13:55:00|7170.3|7168.5|7170.2|7168.4|7171.6|7169.8|7166.8|7165|428
1612274400000|2021-02-02 14:00:00|7169.8|7168|7170.7|7168.9|7173.5|7171.7|7169.4|7167.4|470
1612274700000|2021-02-02 14:05:00|7170.6|7168.8|7167.3|7165.5|7171.2|7169.4|7166.7|7164.5|441
1612275000000|2021-02-02 14:10:00|7167.1|7165.3|7164|7162.2|7168.1|7166.3|7162.9|7161.1|445
1612275300000|2021-02-02 14:15:00|7163.9|7162.1|7161.8|7160|7164.1|7162.3|7161.2|7159.4|408
1612275600000|2021-02-02 14:20:00|7161.9|7160.1|7163.6|7161.8|7164.1|7162.3|7160.5|7158.7|349
1612275900000|2021-02-02 14:25:00|7163.4|7161.6|7166|7164.2|7166.6|7164.8|7159.9|7158.1|352
1612276200000|2021-02-02 14:30:00|7165.6|7163.8|7161.3|7159.5|7165.7|7163.8|7157.5|7155.7|489
1612276500000|2021-02-02 14:35:00|7161.4|7159.6|7155.4|7153.6|7162.2|7160.1|7153.8|7152|464
1612276800000|2021-02-02 14:40:00|7155.5|7153.7|7151.3|7149.5|7156.1|7154.3|7150.1|7148.3|456
1612277100000|2021-02-02 14:45:00|7151.1|7149.3|7147.7|7145.9|7152|7150|7143.7|7141.3|510
1612277400000|2021-02-02 14:50:00|7147.8|7146|7139.4|7137.6|7147.8|7146|7135.9|7134.1|572
1612277700000|2021-02-02 14:55:00|7139.6|7137.8|7141|7139.2|7142.1|7140.3|7137.1|7135.3|656
1612278000000|2021-02-02 15:00:00|7141.7|7139.9|7141.7|7139.9|7147.8|7145.4|7138.7|7136.5|662
1612278300000|2021-02-02 15:05:00|7141.8|7140|7142.8|7141|7146.1|7144.3|7139.9|7138.1|566
1612278600000|2021-02-02 15:10:00|7143.3|7140.3|7143.3|7141.5|7146.2|7143.9|7139.8|7138|458
1612278900000|2021-02-02 15:15:00|7143.6|7141.8|7148.1|7146.3|7149.8|7147.4|7142.9|7141.1|605
1612279200000|2021-02-02 15:20:00|7148.2|7146.4|7147.6|7144.6|7149.6|7147.3|7145.1|7143|537
1612279500000|2021-02-02 15:25:00|7147.5|7144.5|7152|7150.2|7154.3|7152.5|7146.3|7144.5|581
1612279800000|2021-02-02 15:30:00|7151.9|7150.1|7150.1|7148.3|7153.5|7151|7149.9|7148.1|508
1612280100000|2021-02-02 15:35:00|7150|7148.2|7145.6|7143.8|7152.3|7150|7145.6|7142.9|489
1612280400000|2021-02-02 15:40:00|7145.5|7143.7|7146.1|7144.3|7149.6|7147.2|7145.3|7143.2|543
1612280700000|2021-02-02 15:45:00|7146|7144.2|7151.3|7148.3|7151.7|7149.2|7143.5|7141.5|540
1612281000000|2021-02-02 15:50:00|7151.4|7148.4|7148.4|7146.6|7152.7|7150.2|7147.8|7145.5|410
1612281300000|2021-02-02 15:55:00|7148.2|7146.4|7146.5|7144.7|7150.7|7148.3|7146.5|7144.3|444
1612281600000|2021-02-02 16:00:00|7146.7|7144.9|7150.1|7148.3|7150.4|7148.3|7145.7|7143.4|367
1612281900000|2021-02-02 16:05:00|7150|7148.2|7152.4|7150.6|7153.6|7151.7|7148.6|7146.8|357
1612282200000|2021-02-02 16:10:00|7152.6|7150.8|7157|7155.2|7157.7|7155.9|7151.6|7148.9|342
1612282500000|2021-02-02 16:15:00|7157.1|7155.3|7157.7|7155.9|7159.3|7157.5|7156.5|7154.7|243
1612282800000|2021-02-02 16:20:00|7158.4|7155.4|7156.3|7154.5|7159.4|7156.9|7153.8|7152|308
1612283100000|2021-02-02 16:25:00|7156.5|7154.7|7157.3|7154.3|7159|7157.2|7156|7153.6|324
1612283400000|2021-02-02 16:30:00|7156.6|7154.8|7154.1|7152.3|7157.2|7155.4|7153.5|7151.7|391
1612283700000|2021-02-02 16:35:00|7154.2|7152.4|7155.9|7152.9|7158.5|7156.7|7154.1|7152.3|388
1612284000000|2021-02-02 16:40:00|7155.3|7153.5|7157.1|7155.3|7157.4|7155.6|7153.9|7152.1|400
1612284300000|2021-02-02 16:45:00|7157|7155.2|7152.1|7150.3|7157.2|7155.4|7152|7149.8|386
1612284600000|2021-02-02 16:50:00|7152.2|7150.4|7151.3|7149.5|7153.3|7151|7150.1|7148.3|408
1612284900000|2021-02-02 16:55:00|7151|7149.2|7153.8|7152|7154.9|7152.5|7151|7149.2|376
1612285200000|2021-02-02 17:00:00|7153.9|7152.1|7155.8|7154|7156.7|7154.4|7152.9|7150.3|465
1612285500000|2021-02-02 17:05:00|7155.9|7154.1|7155|7153.2|7157.7|7155.2|7153.5|7151.5|485
1612285800000|2021-02-02 17:10:00|7154.9|7153.1|7158.3|7156.5|7158.9|7156.6|7154.2|7151.8|413
1612286100000|2021-02-02 17:15:00|7158.2|7156.4|7151.4|7148.4|7159.2|7157|7151.3|7148.3|442
1612286400000|2021-02-02 17:20:00|7151.5|7148.5|7150.8|7149|7154.1|7151.7|7150.5|7148.2|368
1612286700000|2021-02-02 17:25:00|7150.7|7148.9|7153.6|7150.6|7154.5|7151.5|7149.7|7147.3|488
1612287000000|2021-02-02 17:30:00|7153.7|7150.7|7151.6|7148.6|7155.8|7153.4|7150.9|7148.5|360
1612287300000|2021-02-02 17:35:00|7151.5|7148.5|7149.5|7146.5|7151.9|7149.5|7148.8|7146.5|367
1612287600000|2021-02-02 17:40:00|7149.4|7146.4|7150.3|7148.5|7151.5|7149.1|7147.8|7145.2|342
1612287900000|2021-02-02 17:45:00|7150.2|7148.4|7146.1|7144.3|7151.1|7149|7145.7|7143.4|395
1612288200000|2021-02-02 17:50:00|7146.2|7144.4|7149.1|7147.3|7150.1|7147.5|7145.8|7143.6|346
1612288500000|2021-02-02 17:55:00|7149.2|7147.4|7151.4|7148.4|7151.9|7149.6|7147.8|7146|255
1612288800000|2021-02-02 18:00:00|7151.2|7147.2|7155.5|7152.5|7155.6|7152.6|7149.8|7146.8|283
1612289100000|2021-02-02 18:05:00|7155.4|7152.4|7152.5|7149.5|7155.4|7152.6|7151.9|7149.2|174
1612289400000|2021-02-02 18:10:00|7152.4|7149.4|7151.2|7149.4|7152.7|7150.3|7151|7148.6|117
1612289700000|2021-02-02 18:15:00|7151.1|7149.3|7150.8|7147.8|7151.7|7149.4|7149.2|7147.4|163
1612290000000|2021-02-02 18:20:00|7150.7|7147.7|7150.9|7149.1|7151.7|7149.3|7150|7147.5|145
1612290300000|2021-02-02 18:25:00|7151|7149.2|7152.8|7149.8|7152.9|7150.4|7150.9|7148.5|158
1612290600000|2021-02-02 18:30:00|7152.7|7149.7|7154|7152.2|7154.6|7152.3|7152.4|7149.7|136
1612290900000|2021-02-02 18:35:00|7154.6|7151.6|7155.7|7152.7|7156.2|7153.8|7153.1|7150.6|162
1612291200000|2021-02-02 18:40:00|7155.6|7152.6|7155|7152|7156.3|7153.8|7154.3|7151.6|132
1612291500000|2021-02-02 18:45:00|7155.1|7152.1|7154.6|7152.8|7155.7|7153.5|7154.3|7152|130
1612291800000|2021-02-02 18:50:00|7154.5|7152.7|7152.5|7149.5|7155.4|7152.9|7151.4|7148.9|154
1612292100000|2021-02-02 18:55:00|7152.4|7149.4|7151.6|7148.6|7153.4|7151.1|7150.6|7148.3|164
1612292400000|2021-02-02 19:00:00|7151.5|7148.5|7151.4|7148.4|7152.5|7150|7150.1|7147.8|118
1612292700000|2021-02-02 19:05:00|7151.3|7148.3|7152.5|7149.5|7152.7|7150.1|7150|7147.7|143
1612293000000|2021-02-02 19:10:00|7151.3|7148.9|7152.7|7149.7|7152.7|7150|7150.1|7148.2|118
1612293300000|2021-02-02 19:15:00|7152.8|7151|7151.1|7149.3|7153.9|7151.4|7150.6|7148.2|107
1612293600000|2021-02-02 19:20:00|7151.8|7150|7152.7|7149.7|7152.8|7150.4|7150.2|7147.9|121
1612293900000|2021-02-02 19:25:00|7152.6|7149.6|7153.3|7151.5|7153.9|7151.5|7151.8|7149.5|152
1612294200000|2021-02-02 19:30:00|7153.2|7151.4|7156.4|7153.4|7156.7|7154.2|7153.2|7150.7|233
1612294500000|2021-02-02 19:35:00|7156.5|7153.5|7157.7|7155.9|7158.8|7156.5|7155.9|7153.5|146
1612294800000|2021-02-02 19:40:00|7157.6|7155.8|7155.5|7152.5|7158.2|7155.8|7154.3|7152.3|146
1612295100000|2021-02-02 19:45:00|7155.6|7152.6|7156.8|7153.8|7156.9|7153.9|7154|7151.7|150
1612295400000|2021-02-02 19:50:00|7156.9|7153.9|7155.7|7152.7|7157|7154.5|7155|7152.6|99
1612295700000|2021-02-02 19:55:00|7155.6|7152.6|7158.7|7155.7|7159.5|7156.8|7154.1|7151.6|251
1612296000000|2021-02-02 20:00:00|7158.6|7155.6|7157.5|7154.5|7158.8|7155.8|7156.1|7153.6|174
1612296300000|2021-02-02 20:05:00|7156.3|7153.6|7155|7152|7156.7|7154.3|7153.2|7150.9|183
1612296600000|2021-02-02 20:10:00|7154.5|7152.7|7154.5|7151.5|7155.7|7153|7154.1|7151.4|173
1612296900000|2021-02-02 20:15:00|7154.4|7151.4|7153.6|7150.6|7154.4|7151.8|7152.2|7149.7|181
1612297200000|2021-02-02 20:20:00|7153.5|7150.5|7153.5|7151.7|7153.9|7151.7|7152.3|7149.7|134
1612297500000|2021-02-02 20:25:00|7153.4|7151.6|7155.1|7153.3|7156|7153.9|7153.4|7151.1|182
1612297800000|2021-02-02 20:30:00|7155|7153.2|7155.3|7153.5|7156.9|7154.5|7154.4|7152.1|163
1612298100000|2021-02-02 20:35:00|7155.4|7153.6|7156.9|7155.1|7157.9|7155.7|7155.2|7153|168
1612298400000|2021-02-02 20:40:00|7157|7155.2|7157.6|7155.8|7157.9|7156.1|7156.8|7154.6|151
1612298700000|2021-02-02 20:45:00|7157.3|7155.5|7161.6|7158.6|7162.4|7159.8|7157.2|7154.8|180
1612299000000|2021-02-02 20:50:00|7161.5|7158.5|7161|7159.2|7162.9|7160.5|7160.3|7157.8|211
1612299300000|2021-02-02 20:55:00|7160.9|7159.1|7162.1|7160.3|7162.8|7160.5|7160.5|7158.7|210
1612299600000|2021-02-02 21:00:00|7161.3|7159.5|7161.1|7159.3|7161.7|7159.5|7159|7156.6|290
1612299900000|2021-02-02 21:05:00|7161.7|7158.7|7160.1|7157.1|7162.9|7160.3|7159.1|7156.7|217
1612300200000|2021-02-02 21:10:00|7160.2|7157.2|7164.3|7162.5|7165.5|7163.2|7159.7|7156.7|212
1612300500000|2021-02-02 21:15:00|7164.5|7162.7|7164.7|7161.7|7167.5|7165.1|7164.1|7161.5|183
1612300800000|2021-02-02 21:20:00|7164.8|7163|7164.6|7161.6|7165.6|7163.3|7163.8|7161.5|101
1612301100000|2021-02-02 21:25:00|7164.5|7161.5|7162.9|7159.9|7164.7|7162.3|7162.7|7159.7|170
1612301400000|2021-02-02 21:30:00|7163.2|7160.2|7165.2|7162.2|7165.6|7163.5|7162.8|7159.8|170
1612301700000|2021-02-02 21:35:00|7165.3|7162.3|7164.5|7161.5|7165.4|7162.9|7163.7|7161.3|129
1612302000000|2021-02-02 21:40:00|7164.6|7161.6|7166.5|7163.2|7167.6|7164.6|7164.4|7161.4|166
1612302300000|2021-02-02 21:45:00|7167|7163.5|7196.7|7193.7|7197.8|7194.8|7167|7163.2|589
1612302600000|2021-02-02 21:50:00|7196.9|7193.9|7196.9|7193.9|7197.9|7194.9|7188.8|7185.8|388
1612302900000|2021-02-02 21:55:00|7197|7194|7193.9|7190.9|7197.9|7194.9|7189.1|7186.1|476
1612303200000|2021-02-02 22:00:00|7192.9|7189.9|7193.3|7189.3|7194.1|7190.2|7190.9|7187.1|97
1612303500000|2021-02-02 22:05:00|7193.1|7189.1|7189.9|7186.4|7193.6|7189.6|7189.1|7185.4|229
1612303800000|2021-02-02 22:10:00|7195.3|7191.3|7192.7|7189.7|7195.9|7192.4|7191.6|7187.7|334
1612304100000|2021-02-02 22:15:00|7192.6|7189.6|7194.2|7190.2|7194.5|7190.6|7191.9|7188.6|179
1612304400000|2021-02-02 22:20:00|7194.1|7190.1|7191.3|7187.3|7194.4|7190.4|7189.2|7185.5|207
1612304700000|2021-02-02 22:25:00|7191.2|7187.4|7191.6|7187.7|7192.7|7188.7|7190.8|7186.9|137
1612305000000|2021-02-02 22:30:00|7191.7|7187.8|7191.9|7188.5|7192.4|7188.8|7190.2|7187|244
1612305300000|2021-02-02 22:35:00|7191.8|7188.6|7192.1|7189.1|7192.9|7189.9|7191.7|7188.2|202
1612305600000|2021-02-02 22:40:00|7192|7189|7194.4|7191|7194.7|7191.1|7191.5|7187.9|245
1612305900000|2021-02-02 22:45:00|7194.7|7190.8|7193.8|7190.6|7194.9|7191.9|7192.9|7189.8|211
1612306200000|2021-02-02 22:50:00|7193.7|7190.7|7195.3|7192.3|7195.9|7192.6|7193.3|7190.3|192
1612306500000|2021-02-02 22:55:00|7195.2|7192.2|7193.8|7190.2|7197.4|7193.7|7193.4|7189.8|234
1612306800000|2021-02-02 23:00:00|7193.6|7190.4|7195.4|7192.4|7196.4|7193.4|7193.5|7190.1|325
1612307100000|2021-02-02 23:05:00|7195.5|7192.5|7199.5|7196.5|7199.6|7196.6|7195.4|7192.4|204
1612307400000|2021-02-02 23:10:00|7199.4|7196.4|7200.5|7197.5|7201.6|7198.7|7199.3|7196.3|179
1612307700000|2021-02-02 23:15:00|7200.4|7197.4|7201.2|7198.2|7202.8|7200.6|7199.7|7197.2|204
1612308000000|2021-02-02 23:20:00|7200.9|7197.9|7198.8|7197|7200.9|7198.4|7198.6|7196.2|161
1612308300000|2021-02-02 23:25:00|7199.4|7196.4|7207.6|7204.6|7208|7205.5|7199.3|7196.3|213
1612308600000|2021-02-02 23:30:00|7207.8|7204.8|7205.2|7202.2|7208|7205.4|7203.6|7201.1|282
1612308900000|2021-02-02 23:35:00|7205.1|7202.1|7204.9|7201.9|7205.8|7203.2|7203.4|7201|204
1612309200000|2021-02-02 23:40:00|7204.8|7201.8|7205.8|7204|7206.6|7204.2|7203.3|7200.9|168
1612309500000|2021-02-02 23:45:00|7206.4|7203.4|7206.6|7203.6|7208.7|7206|7205.9|7203.4|125
1612309800000|2021-02-02 23:50:00|7206.5|7203.5|7200.1|7197.1|7206.7|7204.3|7199.7|7197|270
1612310100000|2021-02-02 23:55:00|7200.2|7197.2|7193.7|7191.9|7200.9|7198.6|7193.6|7191.8|235
1612310400000|2021-02-03 00:00:00|7193.6|7191.8|7193.1|7190.1|7197.3|7194.3|7192.5|7189.7|306
1612310700000|2021-02-03 00:05:00|7193.2|7190.2|7196.4|7193.4|7196.7|7194|7192.4|7189.6|180
1612311000000|2021-02-03 00:10:00|7196.3|7193.3|7196.9|7193.9|7200.9|7197.9|7196.3|7193.3|193
1612311300000|2021-02-03 00:15:00|7197.2|7194.2|7197|7194|7199|7196.8|7195.5|7192.5|197
1612311600000|2021-02-03 00:20:00|7196.9|7193.9|7194.8|7193|7197.4|7195.6|7194.5|7192.3|196
1612311900000|2021-02-03 00:25:00|7195.1|7193.3|7199.3|7196.3|7199.7|7196.4|7194|7192.1|200
1612312200000|2021-02-03 00:30:00|7199.4|7195.9|7198.1|7196.3|7199.4|7196.4|7196.4|7194|213
1612312500000|2021-02-03 00:35:00|7198.2|7196.4|7208|7205|7208.9|7205.9|7197.2|7195.1|306
1612312800000|2021-02-03 00:40:00|7208.1|7205.1|7208.1|7205.1|7210.2|7207.2|7207.4|7205.1|226
1612313100000|2021-02-03 00:45:00|7208.2|7205.2|7207.3|7204.3|7208.6|7205.9|7206.9|7203.9|217
1612313400000|2021-02-03 00:50:00|7207.4|7204.4|7205.4|7202.4|7208.1|7205.7|7204.8|7202.3|237
1612313700000|2021-02-03 00:55:00|7205.6|7202.6|7207|7204|7207.5|7205.2|7204.5|7202.1|253
1612314000000|2021-02-03 01:00:00|7207.1|7204.1|7204.2|7202.4|7210.1|7207.1|7203|7201.2|351
1612314300000|2021-02-03 01:05:00|7204|7202.2|7208.2|7205.2|7208.3|7205.9|7203.8|7201.3|216
1612314600000|2021-02-03 01:10:00|7208.3|7205.3|7210.8|7207.8|7210.9|7208.3|7208|7205|292
1612314900000|2021-02-03 01:15:00|7210.6|7207.6|7215.6|7212.6|7216.4|7213.4|7208.4|7206.2|336
1612315200000|2021-02-03 01:20:00|7215.7|7212.7|7215.6|7213.8|7217.4|7214.9|7213.4|7210.4|339
1612315500000|2021-02-03 01:25:00|7215.4|7213.6|7211|7208|7216.2|7213.8|7210.9|7207.9|349
1612315800000|2021-02-03 01:30:00|7211.5|7208.5|7204.4|7202.6|7211.8|7208.8|7203.4|7201.2|519
1612316100000|2021-02-03 01:35:00|7204.3|7202.5|7208.3|7206.5|7210|7207.7|7203.8|7201.3|358
1612316400000|2021-02-03 01:40:00|7208.4|7206.6|7210.4|7207.4|7211.3|7208.5|7207.7|7205.2|370
1612316700000|2021-02-03 01:45:00|7210.5|7207.5|7214.7|7211.7|7214.7|7211.7|7209.4|7206.4|380
1612317000000|2021-02-03 01:50:00|7214.4|7211.4|7211.2|7209.4|7215.7|7212.8|7210.5|7208.1|310
1612317300000|2021-02-03 01:55:00|7211.1|7209.3|7217.1|7214.1|7217.5|7215.2|7211.1|7209|308
1612317600000|2021-02-03 02:00:00|7217.3|7214.3|7212.4|7210.6|7218.3|7215.9|7211.5|7209.7|345
1612317900000|2021-02-03 02:05:00|7212.7|7210.9|7216.4|7214.6|7216.8|7214.6|7212|7210.2|307
1612318200000|2021-02-03 02:10:00|7216.2|7214.4|7218.2|7216.4|7218.3|7216.5|7214.7|7212.4|257
1612318500000|2021-02-03 02:15:00|7218.1|7216.3|7220|7217|7220|7217.5|7216.5|7214.7|272
1612318800000|2021-02-03 02:20:00|7219.9|7216.9|7218.7|7216.9|7220.2|7217.6|7217.8|7215.7|220
1612319100000|2021-02-03 02:25:00|7218.8|7217|7222.7|7219.7|7222.8|7220.4|7218.8|7217|262
1612319400000|2021-02-03 02:30:00|7222.9|7219.9|7224.4|7222.6|7225|7222.7|7221.8|7219.5|255
1612319700000|2021-02-03 02:35:00|7224.5|7222.7|7225.6|7223.8|7226.5|7224.6|7223.3|7221.5|260
1612320000000|2021-02-03 02:40:00|7225.7|7223.9|7222.5|7220.7|7226.9|7224.5|7222.3|7220.3|294
1612320300000|2021-02-03 02:45:00|7222.6|7220.8|7222.4|7220.6|7222.8|7221|7220.6|7218.8|270
1612320600000|2021-02-03 02:50:00|7222.5|7220.7|7222.3|7220.5|7222.6|7220.8|7221.5|7219.7|222
1612320900000|2021-02-03 02:55:00|7222.4|7220.6|7222.3|7220.5|7223|7220.9|7221.2|7219|172
1612321200000|2021-02-03 03:00:00|7222.4|7220.6|7217.3|7215.5|7222.4|7220.6|7216.5|7214.7|264
1612321500000|2021-02-03 03:05:00|7217.4|7215.6|7218.4|7216.6|7219.6|7217.7|7217.3|7215.3|211
1612321800000|2021-02-03 03:10:00|7218.5|7216.7|7218.8|7217|7219.1|7217.3|7217.2|7214.2|201
1612322100000|2021-02-03 03:15:00|7218.9|7217.1|7225|7222|7225.2|7223.2|7218.9|7217.1|230
1612322400000|2021-02-03 03:20:00|7224.9|7221.9|7221.2|7219.4|7225|7222.6|7220.3|7218.5|234
1612322700000|2021-02-03 03:25:00|7221.3|7219.5|7220.5|7218.7|7222.3|7220.5|7220.4|7218.1|170
1612323000000|2021-02-03 03:30:00|7220.6|7218.8|7215|7213.2|7221.4|7219|7215|7213.2|262
1612323300000|2021-02-03 03:35:00|7215.1|7213.3|7214.3|7212.5|7216.4|7214.6|7213.1|7210.9|214
1612323600000|2021-02-03 03:40:00|7214.2|7212.4|7217.5|7215.7|7218.6|7216.8|7214.2|7212.4|165
1612323900000|2021-02-03 03:45:00|7218|7216.2|7214.4|7212.6|7218.7|7216.7|7214.3|7212|279
1612324200000|2021-02-03 03:50:00|7214.5|7212.7|7215|7213.2|7215.8|7213.7|7213.4|7211|201
1612324500000|2021-02-03 03:55:00|7215.1|7213.3|7214.8|7213|7216.3|7214.5|7214.4|7212.4|200
1612324800000|2021-02-03 04:00:00|7214.7|7212.9|7214.7|7212.9|7216.8|7214.3|7213.9|7212.1|200
1612325100000|2021-02-03 04:05:00|7214.8|7213|7217.5|7214.5|7217.8|7216|7214.8|7213|147
1612325400000|2021-02-03 04:10:00|7216.9|7215.1|7218.8|7217|7219|7217.2|7216.9|7215|134
1612325700000|2021-02-03 04:15:00|7219|7217.2|7218.9|7217.1|7220.2|7218.4|7216.4|7214.6|164
1612326000000|2021-02-03 04:20:00|7219.2|7217.4|7217.3|7215.5|7219.5|7217.4|7217.1|7214.9|170
1612326300000|2021-02-03 04:25:00|7217.4|7215.6|7218.3|7216.5|7218.9|7217.1|7217.1|7215.3|116
1612326600000|2021-02-03 04:30:00|7218.4|7216.6|7218.7|7216.9|7219.1|7217|7217.2|7215|159
1612326900000|2021-02-03 04:35:00|7218.6|7216.8|7218.4|7216.6|7219.1|7216.9|7217.7|7215.8|135
1612327200000|2021-02-03 04:40:00|7218.5|7216.7|7220.7|7218.9|7221.5|7219.7|7218.5|7216.7|148
1612327500000|2021-02-03 04:45:00|7221.3|7219.5|7221.5|7219.7|7223.1|7220.7|7221.3|7219|104
1612327800000|2021-02-03 04:50:00|7221.6|7219.8|7221.5|7219.7|7222.1|7220.1|7221.1|7219|133
1612328100000|2021-02-03 04:55:00|7221.4|7219.6|7220.3|7218.5|7222.1|7220|7218.6|7216.8|255
1612328400000|2021-02-03 05:00:00|7220.4|7218.6|7221.9|7220.1|7222.3|7220.5|7220.2|7217.7|224
1612328700000|2021-02-03 05:05:00|7221.8|7220|7220.9|7219.1|7222.4|7220.5|7220.8|7218.5|147
1612329000000|2021-02-03 05:10:00|7221|7219.2|7219.3|7217.5|7221.5|7219.2|7219.2|7216.9|182
1612329300000|2021-02-03 05:15:00|7219.4|7217.6|7221.3|7218.3|7221.4|7219.1|7218.4|7216.2|199
1612329600000|2021-02-03 05:20:00|7221.4|7218.4|7223.5|7221.7|7224.8|7223|7219.9|7217.7|217
1612329900000|2021-02-03 05:25:00|7223.6|7221.8|7225.1|7222.1|7225.6|7223.5|7223.6|7221.8|115
1612330200000|2021-02-03 05:30:00|7225.2|7222.2|7219.6|7217.8|7225.2|7222.2|7219.6|7217.1|287
1612330500000|2021-02-03 05:35:00|7219.7|7217.9|7220.6|7218.8|7222.2|7219.9|7219.3|7217.5|181
1612330800000|2021-02-03 05:40:00|7221.2|7218.2|7219.5|7217.7|7222.1|7220.1|7219.4|7217.6|178
1612331100000|2021-02-03 05:45:00|7219.4|7217.6|7220.5|7218.7|7221.7|7219.6|7219.3|7216.8|163
1612331400000|2021-02-03 05:50:00|7220.4|7218.6|7219.3|7216.3|7221.3|7218.7|7218.7|7216.2|170
1612331700000|2021-02-03 05:55:00|7218.6|7216.8|7219.6|7216.6|7219.6|7217.7|7217.7|7215.9|183
1612332000000|2021-02-03 06:00:00|7219.7|7216.7|7216.5|7214.7|7220.2|7217.7|7216.4|7214.6|204
1612332300000|2021-02-03 06:05:00|7216.6|7214.8|7216.4|7214.6|7218.7|7216.7|7216.4|7213.8|274
1612332600000|2021-02-03 06:10:00|7216.5|7214.7|7213.2|7211.4|7216.6|7214.7|7212.8|7210.9|301
1612332900000|2021-02-03 06:15:00|7213.1|7211.3|7215.1|7213.3|7215.4|7213.6|7212.9|7211.1|161
1612333200000|2021-02-03 06:20:00|7215.2|7213.4|7216.7|7214.9|7217.2|7214.9|7214.6|7212.8|184
1612333500000|2021-02-03 06:25:00|7216.6|7214.8|7217|7215.2|7218.1|7215.7|7216.1|7214.1|147
1612333800000|2021-02-03 06:30:00|7217.1|7215.3|7218.6|7216.8|7219.2|7217.3|7217|7214.7|210
1612334100000|2021-02-03 06:35:00|7218.7|7216.9|7220.1|7217.1|7220.4|7218.2|7218.1|7216.2|195
1612334400000|2021-02-03 06:40:00|7220.2|7217.2|7214.2|7212.4|7220.3|7218.3|7214.2|7212.4|151
1612334700000|2021-02-03 06:45:00|7214.3|7212.5|7210.9|7209.1|7214.3|7212.5|7210.9|7208.2|203
1612335000000|2021-02-03 06:50:00|7211|7209.2|7212.3|7210.5|7214.5|7212.7|7210.9|7208.5|240
1612335300000|2021-02-03 06:55:00|7212.2|7210.4|7214.8|7211.8|7215.5|7213.7|7212.1|7210.3|284
1612335600000|2021-02-03 07:00:00|7214.7|7211.7|7211.3|7209.5|7216.5|7214|7210.8|7208.2|443
1612335900000|2021-02-03 07:05:00|7211.2|7209.4|7214.4|7212.6|7214.4|7212.6|7210.2|7207.9|287
1612336200000|2021-02-03 07:10:00|7214.2|7212.4|7215.8|7214|7218.7|7216.5|7214.2|7212.4|330
1612336500000|2021-02-03 07:15:00|7215.9|7214.1|7215.2|7213.4|7218.1|7216.3|7214.7|7212.1|336
1612336800000|2021-02-03 07:20:00|7215.3|7213.5|7217.9|7216.1|7219.2|7216.8|7215|7212.7|266
1612337100000|2021-02-03 07:25:00|7218|7216.2|7218|7215|7218.9|7217.1|7216.7|7214.8|309
1612337400000|2021-02-03 07:30:00|7218.1|7215.1|7214.9|7213.1|7218.9|7216.6|7214.5|7212.7|356
1612337700000|2021-02-03 07:35:00|7214.8|7213|7214.8|7213|7215.8|7214|7212.4|7210.6|257
1612338000000|2021-02-03 07:40:00|7215.5|7212.5|7214.3|7212.5|7216.3|7213.9|7213.3|7211|285
1612338300000|2021-02-03 07:45:00|7214.2|7212.4|7211.4|7209.6|7215.2|7213.2|7211.2|7209.1|283
1612338600000|2021-02-03 07:50:00|7211.3|7209.5|7214.2|7212.4|7214.2|7212.4|7210.7|7208.4|301
1612338900000|2021-02-03 07:55:00|7214.1|7212.3|7217.8|7216|7218.7|7216.7|7212.8|7211|376
1612339200000|2021-02-03 08:00:00|7217.7|7215.9|7218.6|7216.8|7222.1|7219.6|7216.8|7215|412
1612339500000|2021-02-03 08:05:00|7218.5|7216.7|7219|7217.2|7219.9|7217.5|7215.4|7213.6|411
1612339800000|2021-02-03 08:10:00|7218.8|7217|7218.1|7216.3|7220.8|7218.9|7215.8|7214|470
1612340100000|2021-02-03 08:15:00|7218.2|7216.4|7214.9|7211.9|7219.5|7217.7|7214.4|7211.9|480
1612340400000|2021-02-03 08:20:00|7214.8|7211.8|7212.7|7210.9|7215.6|7213.5|7212.5|7210.2|476
1612340700000|2021-02-03 08:25:00|7212.6|7210.8|7217.7|7214.7|7217.8|7215.7|7211.5|7209.7|454
1612341000000|2021-02-03 08:30:00|7217|7215.2|7215.5|7213.7|7217.2|7215.4|7215.3|7213.2|359
1612341300000|2021-02-03 08:35:00|7214.9|7213.1|7214.5|7212.7|7215.6|7213.6|7212.5|7210.7|353
1612341600000|2021-02-03 08:40:00|7214.8|7211.8|7211.4|7209.6|7214.8|7212.8|7210.6|7208.5|352
1612341900000|2021-02-03 08:45:00|7211.5|7209.7|7212|7209|7212.7|7210.9|7209|7207.2|381
1612342200000|2021-02-03 08:50:00|7212.1|7209.1|7211.1|7208.1|7213.5|7211.5|7210.5|7207.9|356
1612342500000|2021-02-03 08:55:00|7210.4|7208.6|7205.8|7202.8|7211.9|7209.5|7205.1|7202.8|332
1612342800000|2021-02-03 09:00:00|7205.9|7202.9|7200|7198.2|7206.5|7204.1|7199.5|7197.7|495
1612343100000|2021-02-03 09:05:00|7199.9|7198.1|7196.4|7193.4|7199.9|7198.1|7192|7189.5|491
1612343400000|2021-02-03 09:10:00|7196.5|7193.5|7195.7|7193.9|7199.5|7197.7|7194.6|7192.7|436
1612343700000|2021-02-03 09:15:00|7195.5|7193.7|7196.4|7194.6|7197.5|7195.1|7194.3|7192|414
1612344000000|2021-02-03 09:20:00|7196.1|7194.3|7199.9|7196.9|7200|7197.9|7194.6|7192.2|371
1612344300000|2021-02-03 09:25:00|7200|7197|7198.2|7195.2|7201|7198.6|7197.8|7195.2|224
1612344600000|2021-02-03 09:30:00|7198.3|7195.3|7200.6|7198.8|7202.1|7199.7|7197.8|7195.2|335
1612344900000|2021-02-03 09:35:00|7200.5|7198.7|7199.5|7196.5|7202.2|7199.8|7197.7|7195.4|346
1612345200000|2021-02-03 09:40:00|7199.7|7196.7|7199.1|7197.3|7200.8|7199|7197.8|7195.3|306
1612345500000|2021-02-03 09:45:00|7198.9|7197.1|7199.1|7196.1|7200.4|7197.9|7194.3|7192.5|382
1612345800000|2021-02-03 09:50:00|7198.4|7196.6|7200.6|7198.8|7202.4|7200.5|7197.6|7195.1|350
1612346100000|2021-02-03 09:55:00|7200.7|7198.9|7196.1|7193.1|7201.7|7199.6|7195.5|7192.9|296
1612346400000|2021-02-03 10:00:00|7196|7193|7196.9|7195.1|7198.7|7196.2|7194.4|7192.5|341
1612346700000|2021-02-03 10:05:00|7197|7195.2|7192.8|7191|7197.6|7195.2|7192.7|7190.9|433
1612347000000|2021-02-03 10:10:00|7192.9|7191.1|7196.4|7194.6|7197.4|7195.6|7192.9|7191.1|257
1612347300000|2021-02-03 10:15:00|7196.6|7194.8|7196.1|7193.1|7198.3|7196.3|7195.4|7193|335
1612347600000|2021-02-03 10:20:00|7196|7193|7195.6|7193.8|7198.6|7196.8|7195.4|7193|300
1612347900000|2021-02-03 10:25:00|7195.5|7193.7|7200.5|7197.5|7200.5|7197.9|7195|7193.2|339
1612348200000|2021-02-03 10:30:00|7199.9|7198.1|7199.8|7198|7201.2|7198.8|7198.6|7196.3|376
1612348500000|2021-02-03 10:35:00|7200.1|7198.3|7202|7200.2|7203.7|7201.5|7199.6|7197.8|320
1612348800000|2021-02-03 10:40:00|7202.6|7199.6|7204|7202.2|7205.3|7203.2|7201.1|7198.9|338
1612349100000|2021-02-03 10:45:00|7203.9|7202.1|7204.8|7203|7205.7|7203.8|7202.5|7200.5|294
1612349400000|2021-02-03 10:50:00|7205.1|7203.3|7203.2|7201.4|7205.7|7203.4|7201.7|7199.9|324
1612349700000|2021-02-03 10:55:00|7203.1|7201.3|7204.7|7201.7|7204.9|7203|7201.5|7199.7|295
1612350000000|2021-02-03 11:00:00|7204.4|7201.4|7200.7|7198.9|7204.5|7202.3|7199.8|7198|298
1612350300000|2021-02-03 11:05:00|7200.9|7199.1|7203.6|7200.6|7203.8|7201.5|7200.5|7198.7|256
1612350600000|2021-02-03 11:10:00|7203.7|7200.7|7203.5|7201.7|7203.9|7201.8|7202|7200.1|235
1612350900000|2021-02-03 11:15:00|7203.6|7201.8|7205.8|7204|7206.2|7204.1|7202.4|7200.6|254
1612351200000|2021-02-03 11:20:00|7205.7|7203.9|7205.6|7203.8|7206.5|7204.7|7205.4|7203.1|190
1612351500000|2021-02-03 11:25:00|7205.5|7203.7|7207.1|7205.3|7207.9|7206|7205.1|7202.9|171
1612351800000|2021-02-03 11:30:00|7207|7205.2|7204.8|7203|7207.4|7205.2|7204.4|7202.6|217
1612352100000|2021-02-03 11:35:00|7204.9|7203.1|7205.6|7203.8|7206.2|7204|7204|7202.2|233
1612352400000|2021-02-03 11:40:00|7205.5|7203.7|7206.6|7204.8|7207.4|7205.6|7205.5|7203.7|159
1612352700000|2021-02-03 11:45:00|7206.5|7204.7|7205.2|7202.2|7206.7|7204.9|7204|7201.9|281
1612353000000|2021-02-03 11:50:00|7204.7|7202.9|7204.9|7203.1|7205.6|7203.8|7203.6|7201.8|170
1612353300000|2021-02-03 11:55:00|7204.8|7203|7206.1|7203.1|7206.5|7204.4|7204.6|7202.8|254
1612353600000|2021-02-03 12:00:00|7206.2|7203.2|7199.6|7197.8|7206.2|7203.2|7198.8|7197|318
1612353900000|2021-02-03 12:05:00|7199.7|7197.9|7199.4|7197.6|7200.9|7199.1|7197.4|7195.6|303
1612354200000|2021-02-03 12:10:00|7200|7197|7198.7|7196.9|7200|7197.7|7195|7193.2|350
1612354500000|2021-02-03 12:15:00|7198.8|7197|7195|7193.2|7199.2|7197.4|7194.3|7192.1|416
1612354800000|2021-02-03 12:20:00|7194.9|7193.1|7197.1|7195.3|7197.5|7195.7|7193.9|7191.9|378
1612355100000|2021-02-03 12:25:00|7197.2|7195.4|7199.4|7197.6|7200.9|7199.1|7196.7|7194.9|339
1612355400000|2021-02-03 12:30:00|7199.5|7197.7|7201|7199.2|7203.4|7201.6|7198.9|7197.1|377
1612355700000|2021-02-03 12:35:00|7201.1|7199.3|7204.3|7202.5|7205.3|7202.8|7201|7199.2|343
1612356000000|2021-02-03 12:40:00|7204.4|7202.6|7203.1|7201.3|7205.5|7203.7|7202.4|7200.2|293
1612356300000|2021-02-03 12:45:00|7202.6|7200.8|7202.5|7200.7|7204.4|7202.6|7201.6|7199.4|346
1612356600000|2021-02-03 12:50:00|7202.4|7200.6|7201|7199.2|7203.8|7201.4|7200.4|7198.2|274
1612356900000|2021-02-03 12:55:00|7201.1|7199.3|7198.5|7196.7|7201.4|7199.6|7197.8|7195.9|313
1612357200000|2021-02-03 13:00:00|7198.4|7196.6|7198.5|7196.7|7201|7198.8|7196.4|7194.6|414
1612357500000|2021-02-03 13:05:00|7198.7|7196.9|7199.3|7196.3|7199.4|7197.4|7196.6|7194.2|275
1612357800000|2021-02-03 13:10:00|7199.2|7196.2|7199.6|7196.6|7199.6|7197|7197.5|7195.5|241
1612358100000|2021-02-03 13:15:00|7199.1|7196.1|7195.4|7193.6|7199.9|7196.9|7194.8|7192.3|368
1612358400000|2021-02-03 13:20:00|7195.9|7192.9|7198.9|7197.1|7200.4|7198.6|7194.8|7192.4|396
1612358700000|2021-02-03 13:25:00|7198.8|7197|7202.4|7199.4|7204|7201.5|7198.6|7196.8|478
1612359000000|2021-02-03 13:30:00|7202.3|7199.3|7204.2|7202.4|7207.3|7205|7200.8|7198.6|380
1612359300000|2021-02-03 13:35:00|7204.3|7202.5|7208.8|7207|7209.6|7207.1|7204|7202.2|390
1612359600000|2021-02-03 13:40:00|7208.9|7207.1|7204.7|7202.9|7210.2|7207.9|7204.3|7202.5|410
1612359900000|2021-02-03 13:45:00|7204.6|7202.8|7207.2|7204.2|7207.6|7205.5|7203.4|7201.6|330
1612360200000|2021-02-03 13:50:00|7207.3|7204.3|7207.5|7205.7|7208.6|7206.6|7205.8|7203.2|430
1612360500000|2021-02-03 13:55:00|7207.4|7205.6|7203.6|7201.8|7208.3|7206|7202.9|7200.5|389
1612360800000|2021-02-03 14:00:00|7204.1|7201.1|7200.5|7197.5|7206.4|7204.1|7199.3|7197|504
1612361100000|2021-02-03 14:05:00|7200.2|7197.2|7199.6|7197.8|7202.3|7200|7198.5|7196.2|447
1612361400000|2021-02-03 14:10:00|7200.1|7197.1|7201.4|7199.6|7205.5|7203.4|7198.8|7196.5|430
1612361700000|2021-02-03 14:15:00|7201.3|7199.5|7198.4|7196.6|7202.5|7200.7|7197.7|7195.2|343
1612362000000|2021-02-03 14:20:00|7198.5|7196.7|7202.9|7201.1|7203|7201.2|7198.5|7196.2|338
1612362300000|2021-02-03 14:25:00|7203|7201.2|7200.9|7197.9|7203.6|7201.5|7200.5|7197.8|305
1612362600000|2021-02-03 14:30:00|7200.5|7198.7|7207.4|7205.6|7208.3|7205.7|7200.5|7198.2|531
1612362900000|2021-02-03 14:35:00|7207.6|7205.8|7204.1|7202.3|7208.3|7206.5|7202|7200.2|501
1612363200000|2021-02-03 14:40:00|7203.6|7201.8|7202.6|7199.6|7205.9|7203.3|7201.2|7199.4|416
1612363500000|2021-02-03 14:45:00|7202.4|7199.4|7202.7|7200.9|7204.1|7202.1|7200.7|7198.9|615
1612363800000|2021-02-03 14:50:00|7203.4|7200.4|7202.4|7200.6|7204.1|7201.9|7199.4|7197.6|572
1612364100000|2021-02-03 14:55:00|7202.6|7200.8|7208.4|7204.4|7208.4|7204.6|7202.4|7200.4|424
1612364400000|2021-02-03 15:00:00|7207.3|7203.3|7206.3|7204.5|7208.3|7206.1|7204.2|7201.7|583
1612364700000|2021-02-03 15:05:00|7207|7204|7205.7|7202.7|7208.3|7206.3|7204.6|7202|560
1612365000000|2021-02-03 15:10:00|7204.7|7202.9|7200.6|7198.8|7205.7|7203.3|7199.8|7198|505
1612365300000|2021-02-03 15:15:00|7200.7|7198.9|7199|7197.2|7203.6|7201.8|7198.9|7196.9|519
1612365600000|2021-02-03 15:20:00|7198.9|7197.1|7196.7|7194.9|7200.1|7198.3|7195.1|7193.1|520
1612365900000|2021-02-03 15:25:00|7196.5|7194.7|7192.1|7189.1|7196.8|7195|7191.5|7189.1|534
1612366200000|2021-02-03 15:30:00|7191.5|7189.7|7193.1|7191.3|7193.5|7191.7|7189.9|7188.1|506
1612366500000|2021-02-03 15:35:00|7193.2|7191.4|7186.7|7184.9|7193.5|7191.7|7185.6|7183.2|582
1612366800000|2021-02-03 15:40:00|7186.1|7184.3|7191.5|7189.7|7191.5|7189.7|7184.7|7182.3|316
1612367100000|2021-02-03 15:45:00|7191.4|7189.6|7190.9|7187.9|7192.1|7190.3|7189|7187.2|481
1612367400000|2021-02-03 15:50:00|7190.2|7188.4|7192.5|7190.7|7195.6|7193.8|7188.6|7185.9|534
1612367700000|2021-02-03 15:55:00|7192.4|7190.6|7191.8|7190|7194.4|7192.6|7190.5|7188.5|425
1612368000000|2021-02-03 16:00:00|7192.2|7190.4|7198.5|7196.7|7198.8|7197|7192.1|7190.3|398
1612368300000|2021-02-03 16:05:00|7198.1|7196.3|7202.2|7199.2|7202.4|7200.2|7197.7|7195.9|298
1612368600000|2021-02-03 16:10:00|7202.3|7199.3|7199.5|7197.7|7202.3|7199.9|7197.9|7196|321
1612368900000|2021-02-03 16:15:00|7199.6|7197.8|7196.5|7194.7|7201.2|7198.9|7196|7194.2|370
1612369200000|2021-02-03 16:20:00|7196.6|7194.8|7198.4|7196.6|7200.9|7198.9|7196.4|7194.6|353
1612369500000|2021-02-03 16:25:00|7198.3|7196.5|7196|7193|7198.6|7196.6|7195.5|7193|270
1612369800000|2021-02-03 16:30:00|7196.1|7193.1|7197.4|7195.6|7197.6|7195.8|7192.8|7190.5|488
1612370100000|2021-02-03 16:35:00|7197.3|7195.5|7201.6|7198.6|7201.8|7199.8|7197.2|7195.4|423
1612370400000|2021-02-03 16:40:00|7201.1|7199.3|7199.5|7197.7|7201.9|7200.1|7198.7|7196.9|322
1612370700000|2021-02-03 16:45:00|7199.4|7197.6|7198.3|7196.5|7199.5|7197.7|7198.2|7196.4|249
1612371000000|2021-02-03 16:50:00|7198.4|7196.6|7200|7198.2|7200.6|7198.8|7196.9|7195.1|328
1612371300000|2021-02-03 16:55:00|7200.1|7198.3|7199.4|7197.6|7201.3|7199.5|7197.9|7196.1|326
1612371600000|2021-02-03 17:00:00|7199.1|7197.3|7197.9|7196.1|7199.8|7197.8|7197.2|7195|327
1612371900000|2021-02-03 17:05:00|7197.6|7195.8|7196.5|7194.7|7198.3|7196.5|7196|7194.2|228
1612372200000|2021-02-03 17:10:00|7196.6|7194.8|7195.6|7193.8|7198.2|7196.4|7195.1|7193.3|255
1612372500000|2021-02-03 17:15:00|7195.5|7193.7|7194.6|7192.8|7196.3|7194.5|7194.4|7192.2|288
1612372800000|2021-02-03 17:20:00|7194.7|7192.9|7193.7|7191.9|7196|7193.3|7193.6|7191.7|182
1612373100000|2021-02-03 17:25:00|7193.6|7191.8|7194.1|7191.1|7195.1|7193.3|7192.4|7190.1|262
1612373400000|2021-02-03 17:30:00|7193.3|7191.5|7192.9|7191.1|7194.9|7192.5|7191.7|7189.9|333
1612373700000|2021-02-03 17:35:00|7192.7|7190.9|7195.8|7192.8|7195.9|7193.6|7190.6|7188.8|306
1612374000000|2021-02-03 17:40:00|7195.7|7192.7|7198.5|7196.7|7199.3|7197|7195.2|7192.7|340
1612374300000|2021-02-03 17:45:00|7198.6|7196.8|7200.8|7199|7201.4|7199.4|7198.1|7196.1|254
1612374600000|2021-02-03 17:50:00|7201|7199.2|7201.2|7199.4|7203.2|7201|7200.5|7198.2|232
1612374900000|2021-02-03 17:55:00|7201.1|7199.3|7201.8|7198.8|7202.4|7199.9|7199.5|7197|291
1612375200000|2021-02-03 18:00:00|7201.9|7198.9|7199.9|7196.9|7209.4|7205.4|7197|7193|291
1612375500000|2021-02-03 18:05:00|7199.5|7197.7|7197.2|7194.2|7201.2|7198.7|7196.4|7194.1|181
1612375800000|2021-02-03 18:10:00|7197.3|7194.3|7196.6|7194.8|7198.3|7195.9|7195.6|7193|186
1612376100000|2021-02-03 18:15:00|7196.4|7194.6|7195|7192|7197.2|7195|7193.6|7191.2|167
1612376400000|2021-02-03 18:20:00|7194.9|7191.9|7193.8|7192|7195.1|7192.7|7193.5|7191.3|96
1612376700000|2021-02-03 18:25:00|7193.7|7191.9|7192.7|7189.7|7194.5|7192.7|7191.6|7189.3|207
1612377000000|2021-02-03 18:30:00|7192.4|7189.4|7189.3|7186.3|7193.7|7190.9|7188.6|7186.3|235
1612377300000|2021-02-03 18:35:00|7188.9|7187.1|7194.3|7191.3|7194.3|7191.5|7188.8|7186.3|181
1612377600000|2021-02-03 18:40:00|7194.1|7192.3|7195.2|7192.2|7196.2|7193.7|7193.5|7191.1|190
1612377900000|2021-02-03 18:45:00|7194.5|7192.7|7192.7|7190.9|7194.8|7193|7192.5|7190.7|165
1612378200000|2021-02-03 18:50:00|7192.6|7190.8|7191.6|7189.8|7193.1|7190.9|7191.4|7189|117
1612378500000|2021-02-03 18:55:00|7191.5|7189.7|7194.4|7191.4|7194.4|7192|7191.2|7188.7|161
1612378800000|2021-02-03 19:00:00|7193.8|7192|7194.7|7192.9|7195.6|7193.8|7193.7|7191.1|236
1612379100000|2021-02-03 19:05:00|7194.6|7192.8|7197.9|7194.9|7198.2|7195.9|7194.6|7192.8|167
1612379400000|2021-02-03 19:10:00|7197.8|7194.8|7196.1|7194.3|7198.2|7195.7|7194.9|7193.1|187
1612379700000|2021-02-03 19:15:00|7195.9|7194.1|7195.7|7193.9|7196.2|7194.2|7194.5|7192.7|160
1612380000000|2021-02-03 19:20:00|7195.8|7194|7196.7|7194.9|7196.9|7195.1|7195.5|7193|164
1612380300000|2021-02-03 19:25:00|7196.6|7194.8|7197.4|7194.4|7197.4|7195.4|7195.4|7193.6|128
1612380600000|2021-02-03 19:30:00|7197.3|7194.3|7197.7|7195.9|7199.1|7196.7|7196.6|7194.3|83
1612380900000|2021-02-03 19:35:00|7197.8|7196|7200.1|7197.1|7200.4|7198.1|7197.7|7195.9|152
1612381200000|2021-02-03 19:40:00|7200.2|7197.2|7199.7|7197.9|7200.3|7198|7198.4|7196.2|146
1612381500000|2021-02-03 19:45:00|7199.5|7197.7|7200.1|7197.1|7200.2|7197.9|7198.4|7196.6|124
1612381800000|2021-02-03 19:50:00|7199.4|7197.6|7198.8|7197|7200.8|7198.5|7197.9|7196.1|179
1612382100000|2021-02-03 19:55:00|7198.9|7197.1|7201.5|7199.7|7202.3|7199.9|7198.8|7196.5|282
1612382400000|2021-02-03 20:00:00|7201.4|7199.6|7201.6|7199.8|7202.3|7200.5|7200.5|7198.1|156
1612382700000|2021-02-03 20:05:00|7201.5|7199.7|7202.4|7200.6|7203.1|7200.7|7200.9|7199.1|149
1612383000000|2021-02-03 20:10:00|7202.3|7200.5|7203.2|7200.2|7203.2|7200.8|7201.4|7199|157
1612383300000|2021-02-03 20:15:00|7203.1|7200.1|7202.3|7199.3|7204.1|7201.6|7201.4|7199|193
1612383600000|2021-02-03 20:20:00|7202.2|7199.2|7201.4|7199.6|7202.4|7200|7200.5|7198|177
1612383900000|2021-02-03 20:25:00|7201.2|7199.4|7201.3|7198.3|7202.7|7200.7|7200.5|7198.1|177
1612384200000|2021-02-03 20:30:00|7201.4|7198.4|7204.8|7201.8|7204.9|7202.4|7200.6|7198.2|219
1612384500000|2021-02-03 20:35:00|7204.4|7202.6|7203.2|7200.2|7204.9|7202.6|7202.5|7200.1|249
1612384800000|2021-02-03 20:40:00|7203.3|7200.3|7206.1|7204.3|7207.1|7204.7|7202.9|7200.2|228
1612385100000|2021-02-03 20:45:00|7206|7204.2|7205.7|7203.9|7206.3|7204.2|7204.5|7202.1|130
1612385400000|2021-02-03 20:50:00|7205.9|7202.9|7208.3|7205.3|7208.3|7205.8|7204.7|7202.2|186
1612385700000|2021-02-03 20:55:00|7207.7|7205.9|7205|7202|7209.3|7206.8|7204.5|7201.8|284
1612386000000|2021-02-03 21:00:00|7204.9|7201.9|7205.6|7203.8|7206.2|7203.9|7203.9|7201.4|170
1612386300000|2021-02-03 21:05:00|7205.5|7203.7|7206.7|7204.9|7208.3|7205.9|7205.5|7203.2|133
1612386600000|2021-02-03 21:10:00|7206.6|7204.8|7207|7204|7207.7|7205.4|7206|7203.9|144
1612386900000|2021-02-03 21:15:00|7206.9|7203.9|7206.9|7205.1|7207.8|7205.2|7205.9|7203.9|127
1612387200000|2021-02-03 21:20:00|7207|7205.2|7208.8|7207|7209.6|7207.3|7206.9|7204.6|99
1612387500000|2021-02-03 21:25:00|7208.9|7207.1|7212.9|7209.9|7213.4|7211.5|7208.5|7206.2|141
1612387800000|2021-02-03 21:30:00|7213|7210|7211.2|7208.2|7213.1|7210.1|7210.3|7208|72
1612388100000|2021-02-03 21:35:00|7211.1|7208.1|7211.7|7208.7|7212.2|7209.9|7210.6|7208.1|89
1612388400000|2021-02-03 21:40:00|7211.8|7208.8|7210.2|7207.2|7211.9|7209.4|7209.7|7207.2|109
1612388700000|2021-02-03 21:45:00|7210.1|7207.1|7213.6|7210.6|7213.8|7210.8|7209.8|7206.8|147
1612389000000|2021-02-03 21:50:00|7213.1|7210.1|7210.8|7207.8|7213.4|7210.4|7210.8|7207.8|155
1612389300000|2021-02-03 21:55:00|7210.6|7207.6|7210.4|7207.4|7211.5|7208.5|7210.2|7207.2|172
1612389600000|2021-02-03 22:00:00|7209.9|7206.9|7204.5|7200.5|7210.3|7207.3|7204.4|7200.4|102
1612389900000|2021-02-03 22:05:00|7204.3|7200.3|7202.4|7198.4|7209.6|7205.6|7202.2|7198.2|190
1612390200000|2021-02-03 22:10:00|7202.5|7198.5|7211|7207|7211.1|7207.1|7194.9|7190.9|334
1612390500000|2021-02-03 22:15:00|7210.8|7206.9|7210.5|7206.7|7211.3|7207.6|7209.5|7206|192
1612390800000|2021-02-03 22:20:00|7210.6|7206.6|7209.2|7205.6|7211|7207|7208.3|7204.8|223
1612391100000|2021-02-03 22:25:00|7208.9|7205.5|7208|7204|7209.6|7206|7206.7|7203.6|178
1612391400000|2021-02-03 22:30:00|7207.5|7203.5|7206.5|7202.5|7208.5|7204.8|7205.3|7201.3|228
1612391700000|2021-02-03 22:35:00|7206.3|7202.3|7205.4|7201.4|7207|7203.7|7204.6|7201.1|242
1612392000000|2021-02-03 22:40:00|7204.8|7201|7205|7201.9|7206.9|7202.9|7204.5|7200.9|170
1612392300000|2021-02-03 22:45:00|7205.2|7201.6|7205.5|7201.8|7207.6|7203.6|7205|7201.3|197
1612392600000|2021-02-03 22:50:00|7205.4|7201.7|7208.4|7204.4|7208.6|7205.1|7204.3|7201.1|268
1612392900000|2021-02-03 22:55:00|7208|7204.6|7207.6|7203.8|7209.4|7206.1|7207|7203.4|225
1612393200000|2021-02-03 23:00:00|7207.2|7204.1|7213.6|7210.6|7215.1|7211.4|7207.2|7203.7|561
1612393500000|2021-02-03 23:05:00|7214|7210.3|7217.2|7214.2|7217.5|7214.5|7213.7|7210.3|161
1612393800000|2021-02-03 23:10:00|7217.3|7214.3|7216.2|7213.2|7217.5|7214.5|7216.1|7213.1|122
1612394100000|2021-02-03 23:15:00|7216.1|7213.1|7216|7213|7216.3|7213.3|7215.8|7212.8|70
1612394400000|2021-02-03 23:20:00|7216.1|7213.1|7217.8|7216|7219|7216.4|7215.4|7212.8|120
1612394700000|2021-02-03 23:25:00|7218.4|7215.4|7217.8|7214.8|7219.4|7216.9|7217.2|7214.7|137
1612395000000|2021-02-03 23:30:00|7217.9|7214.9|7218|7215|7218.5|7215.8|7217.1|7214.1|152
1612395300000|2021-02-03 23:35:00|7218.1|7215.1|7220|7217|7220.4|7218.1|7217.2|7214.3|165
1612395600000|2021-02-03 23:40:00|7220.1|7217.1|7219.2|7217.4|7220.3|7218.3|7218.8|7216.4|151
1612395900000|2021-02-03 23:45:00|7219.1|7217.3|7217.6|7215.8|7219.6|7217.5|7217.2|7215|108
1612396200000|2021-02-03 23:50:00|7217.5|7215.7|7218.8|7217|7219.7|7217.1|7217.5|7215|126
1612396500000|2021-02-03 23:55:00|7219.3|7217.5|7223.1|7220.1|7223.5|7220.6|7219.2|7217.1|178
1612396800000|2021-02-04 00:00:00|7223.3|7220.3|7223.5|7220.5|7223.6|7221.2|7219.2|7216.2|328
1612397100000|2021-02-04 00:05:00|7223.4|7220.4|7223.8|7222|7225.3|7222.6|7222.6|7220|217
1612397400000|2021-02-04 00:10:00|7223.7|7221.9|7225.1|7222.1|7226.3|7224.2|7223.5|7221.5|262
1612397700000|2021-02-04 00:15:00|7224.5|7222.7|7223.7|7221.9|7225.2|7223.3|7222.6|7220.3|201
1612398000000|2021-02-04 00:20:00|7223.8|7222|7222.3|7220.5|7224|7222.1|7221.1|7219.3|135
1612398300000|2021-02-04 00:25:00|7222.4|7220.6|7223.6|7219.7|7223.6|7220.7|7221.1|7218.4|188
1612398600000|2021-02-04 00:30:00|7223|7220|7223.1|7221.3|7224.8|7222|7222.4|7219.5|243
1612398900000|2021-02-04 00:35:00|7223.2|7221.4|7220|7217|7223.7|7221.5|7219.3|7216.8|255
1612399200000|2021-02-04 00:40:00|7219.8|7216.8|7216.7|7214.9|7220|7217|7215.4|7212.9|216
1612399500000|2021-02-04 00:45:00|7216.6|7214.8|7214.9|7211.9|7217|7214.8|7213.9|7211.5|161
1612399800000|2021-02-04 00:50:00|7214.8|7211.8|7217.4|7214.4|7218.2|7215.8|7214.2|7211.8|248
1612400100000|2021-02-04 00:55:00|7217.3|7214.3|7213.2|7210.2|7217.3|7214.7|7212.6|7210|245
1612400400000|2021-02-04 01:00:00|7213.1|7210.1|7214.5|7212.7|7215.4|7213.5|7210.2|7207.7|303
1612400700000|2021-02-04 01:05:00|7214.6|7212.8|7215|7212|7216.9|7214.5|7213.2|7211.2|299
1612401000000|2021-02-04 01:10:00|7215.1|7212.1|7215.9|7212.9|7216.3|7213.9|7213.9|7211.8|190
1612401300000|2021-02-04 01:15:00|7216.1|7213.1|7217|7214|7219.4|7217.1|7214.9|7212.1|317
1612401600000|2021-02-04 01:20:00|7217.1|7214.1|7216.8|7215|7217.6|7215.6|7215.2|7213.1|145
1612401900000|2021-02-04 01:25:00|7216.9|7215.1|7217.1|7215.3|7217.8|7215.8|7215.2|7212.9|195
1612402200000|2021-02-04 01:30:00|7217|7215.2|7218|7215|7218.2|7215.8|7216|7213.7|243
1612402500000|2021-02-04 01:35:00|7217.9|7214.9|7216.6|7213.6|7218|7216|7215.7|7213.4|211
1612402800000|2021-02-04 01:40:00|7215.9|7214.1|7214.7|7212.9|7216.6|7214.3|7213.1|7211|240
1612403100000|2021-02-04 01:45:00|7215.2|7213.4|7215.7|7212.7|7217.7|7215.5|7214.5|7211.9|331
1612403400000|2021-02-04 01:50:00|7215.8|7212.8|7212.2|7210.4|7215.8|7212.8|7212.1|7209.8|262
1612403700000|2021-02-04 01:55:00|7212.3|7210.5|7214.9|7211.9|7215.4|7212.8|7212.1|7209.8|222
1612404000000|2021-02-04 02:00:00|7214.8|7211.8|7215.4|7213.6|7217.9|7215.1|7214.7|7211.8|256
1612404300000|2021-02-04 02:05:00|7215.6|7213.8|7218.9|7215.9|7219.5|7216.6|7215.2|7213|245
1612404600000|2021-02-04 02:10:00|7219|7216|7219.7|7217.9|7221|7219.2|7217.7|7215.2|246
1612404900000|2021-02-04 02:15:00|7219.8|7218|7216.8|7213.8|7220.5|7218.6|7216.3|7213.7|149
1612405200000|2021-02-04 02:20:00|7216.9|7213.9|7214.4|7212.6|7217.6|7215.1|7214.1|7211.9|214
1612405500000|2021-02-04 02:25:00|7214.3|7212.5|7216|7213|7216.1|7213.5|7214.1|7211.8|143
1612405800000|2021-02-04 02:30:00|7215.5|7213.7|7214.5|7212.7|7216|7213.7|7214.2|7211.8|187
1612406100000|2021-02-04 02:35:00|7214.7|7212.9|7214.4|7212.6|7214.8|7213|7213.9|7212.1|111
1612406400000|2021-02-04 02:40:00|7214.3|7212.5|7214|7212.2|7214.8|7212.6|7213.3|7211.2|151
1612406700000|2021-02-04 02:45:00|7214.1|7212.3|7214.2|7212.4|7215|7212.8|7213.6|7211.7|125
1612407000000|2021-02-04 02:50:00|7214.3|7212.5|7211.2|7208.2|7214.8|7212.5|7209.8|7208|251
1612407300000|2021-02-04 02:55:00|7211.3|7208.3|7211.1|7208.1|7211.6|7209.4|7210.2|7207.8|190
1612407600000|2021-02-04 03:00:00|7211.2|7208.2|7212.5|7209.5|7213.2|7210.9|7210.2|7207.8|163
1612407900000|2021-02-04 03:05:00|7212.6|7209.6|7210.6|7207.6|7212.8|7210.4|7209.7|7207.4|198
1612408200000|2021-02-04 03:10:00|7210.5|7207.5|7206.6|7204.8|7210.8|7208.3|7206.1|7203.8|268
1612408500000|2021-02-04 03:15:00|7206.7|7204.9|7207.8|7204.8|7208.2|7205.6|7205.1|7202.9|223
1612408800000|2021-02-04 03:20:00|7207.9|7204.9|7203.5|7201.7|7208.2|7206.3|7203.5|7201.7|279
1612409100000|2021-02-04 03:25:00|7203.6|7201.8|7201.7|7198.7|7203.6|7201.8|7197.9|7196|367
1612409400000|2021-02-04 03:30:00|7200.8|7199|7202.7|7200.9|7205.3|7202.8|7197.2|7194.7|317
1612409700000|2021-02-04 03:35:00|7202.5|7200.7|7203.3|7200.3|7205.1|7202.6|7202.5|7200.1|146
1612410000000|2021-02-04 03:40:00|7203.2|7200.2|7197|7195.2|7203.3|7200.7|7196.8|7194.7|362
1612410300000|2021-02-04 03:45:00|7196.9|7195.1|7199.8|7196.8|7200.5|7198.1|7195.5|7193.5|284
1612410600000|2021-02-04 03:50:00|7199.7|7196.7|7196.8|7193.8|7201.4|7198.6|7196.1|7193.8|278
1612410900000|2021-02-04 03:55:00|7196.7|7193.7|7196.9|7195.1|7196.9|7195.1|7192.7|7190.5|306
1612411200000|2021-02-04 04:00:00|7196.8|7195|7197.1|7195.3|7197.8|7196|7194.1|7191.7|288
1612411500000|2021-02-04 04:05:00|7197.2|7195.4|7195.8|7194|7197.4|7195.5|7194.9|7193.1|201
1612411800000|2021-02-04 04:10:00|7195.9|7194.1|7198.8|7195.8|7198.8|7196.8|7195.9|7193.7|164
1612412100000|2021-02-04 04:15:00|7197.9|7196.1|7198.4|7195.4|7198.7|7196.1|7196.1|7193.7|176
1612412400000|2021-02-04 04:20:00|7198.3|7195.3|7198.9|7195.9|7199.2|7196.8|7197.1|7194.8|158
1612412700000|2021-02-04 04:25:00|7198.8|7195.8|7198|7196.2|7198.8|7196.2|7196.6|7194.5|181
1612413000000|2021-02-04 04:30:00|7197.9|7196.1|7199.8|7198|7200.3|7198.2|7197.9|7195.2|169
1612413300000|2021-02-04 04:35:00|7199.9|7198.1|7199.6|7196.6|7201.1|7198.7|7198.5|7196.1|182
1612413600000|2021-02-04 04:40:00|7199.7|7196.7|7197.1|7194.1|7199.7|7196.8|7196.1|7193.8|187
1612413900000|2021-02-04 04:45:00|7196.9|7193.9|7193.3|7191.5|7196.9|7194.5|7192.5|7190.3|162
1612414200000|2021-02-04 04:50:00|7193.9|7190.9|7195|7192|7195.2|7192.9|7191|7188.8|219
1612414500000|2021-02-04 04:55:00|7195.1|7192.1|7197.2|7194.2|7197.2|7194.8|7194.5|7191.9|205
1612414800000|2021-02-04 05:00:00|7197.1|7194.1|7194.1|7192.3|7197.1|7194.5|7192.5|7190.2|300
1612415100000|2021-02-04 05:05:00|7194|7192.2|7195.7|7192.7|7195.7|7193.8|7193.4|7191.1|231
1612415400000|2021-02-04 05:10:00|7195.5|7192.5|7197.4|7195.6|7198.5|7196.2|7194.7|7192|260
1612415700000|2021-02-04 05:15:00|7197.1|7195.3|7198.6|7195.6|7198.7|7195.7|7194.8|7192.5|226
1612416000000|2021-02-04 05:20:00|7199|7196|7197.4|7195.6|7200.2|7197.5|7197.4|7195.1|204
1612416300000|2021-02-04 05:25:00|7197.3|7195.5|7197.8|7194.8|7200.1|7197.6|7196.8|7193.9|292
1612416600000|2021-02-04 05:30:00|7196.5|7194.7|7193.5|7190.5|7197.1|7194.7|7191.8|7189.4|393
1612416900000|2021-02-04 05:35:00|7192.7|7190.9|7194.7|7192.9|7195.4|7193|7191.2|7189.3|272
1612417200000|2021-02-04 05:40:00|7194.6|7192.8|7196.3|7194.5|7197.4|7195.6|7194.5|7192.7|270
1612417500000|2021-02-04 05:45:00|7196.4|7194.6|7197.2|7195.4|7197.2|7195.4|7194|7192.2|181
1612417800000|2021-02-04 05:50:00|7197.1|7195.3|7196.7|7194.9|7198.6|7196.8|7196.2|7193.5|205
1612418100000|2021-02-04 05:55:00|7196.8|7195|7199.4|7197.6|7200.9|7198.6|7196.4|7194.6|274
1612418400000|2021-02-04 06:00:00|7199.2|7197.4|7198.7|7196.9|7199.7|7197.7|7196.9|7194.6|267
1612418700000|2021-02-04 06:05:00|7198.6|7196.8|7198.7|7196.9|7199.4|7197|7197.8|7195.6|184
1612419000000|2021-02-04 06:10:00|7198.8|7197|7196.9|7195.1|7199.9|7197.6|7196.5|7194.1|202
1612419300000|2021-02-04 06:15:00|7196.6|7194.8|7196.9|7195.1|7197.5|7195.1|7194.4|7192.4|299
1612419600000|2021-02-04 06:20:00|7197.4|7194.4|7196.7|7194.9|7199.4|7196.8|7196.7|7194.3|139
1612419900000|2021-02-04 06:25:00|7196.6|7194.8|7198.1|7195.1|7198.3|7196.2|7195.3|7193.5|191
1612420200000|2021-02-04 06:30:00|7197|7195.2|7198.6|7196.8|7201.5|7199.1|7197|7194.7|208
1612420500000|2021-02-04 06:35:00|7199|7196|7201.9|7198.9|7202.3|7199.8|7197.6|7195.1|186
1612420800000|2021-02-04 06:40:00|7202|7199|7201.6|7199.8|7202.5|7200.7|7201.1|7198.7|115
1612421100000|2021-02-04 06:45:00|7201.5|7199.7|7199.1|7197.3|7202|7199.8|7197.8|7196|215
1612421400000|2021-02-04 06:50:00|7199|7197.2|7202.8|7201|7202.9|7201.1|7199|7197.2|222
1612421700000|2021-02-04 06:55:00|7202.7|7200.9|7200.2|7198.4|7203.2|7201.4|7200.2|7198|255
1612422000000|2021-02-04 07:00:00|7200.8|7197.8|7198.1|7196.3|7201.2|7198.9|7195.8|7193.5|465
1612422300000|2021-02-04 07:05:00|7198.2|7196.4|7197.1|7194.1|7203|7200.7|7196.4|7193.9|382
1612422600000|2021-02-04 07:10:00|7197.4|7194.4|7196.7|7194.9|7201.2|7199.4|7196.6|7194.3|341
1612422900000|2021-02-04 07:15:00|7196.5|7194.7|7201.7|7199.9|7203.5|7201.5|7196.5|7193.8|404
1612423200000|2021-02-04 07:20:00|7201.5|7199.7|7199.3|7197.5|7203|7201.1|7199|7197.2|311
1612423500000|2021-02-04 07:25:00|7199.2|7197.4|7199.3|7197.5|7199.9|7198|7197|7195|328
1612423800000|2021-02-04 07:30:00|7199.4|7197.6|7198.4|7196.6|7200.5|7198|7196|7194.2|373
1612424100000|2021-02-04 07:35:00|7198.5|7196.7|7196.9|7195.1|7200.4|7198.1|7196.9|7194.7|238
1612424400000|2021-02-04 07:40:00|7197.4|7194.4|7198.4|7196.6|7199.2|7197.3|7196.8|7194.1|233
1612424700000|2021-02-04 07:45:00|7198.5|7196.7|7196.6|7194.8|7199.3|7197.5|7196.5|7194.1|262
1612425000000|2021-02-04 07:50:00|7196.5|7194.7|7193.4|7191.6|7197.8|7195.5|7192.4|7190.6|283
1612425300000|2021-02-04 07:55:00|7193.5|7191.7|7198.8|7195.8|7199.2|7197.4|7193.5|7191.7|342
1612425600000|2021-02-04 08:00:00|7199|7196|7199.3|7197.5|7203.5|7201.1|7197.8|7195.9|472
1612425900000|2021-02-04 08:05:00|7199.2|7197.4|7195.3|7192.3|7199.8|7198|7192.7|7190.3|510
1612426200000|2021-02-04 08:10:00|7195.4|7192.4|7199.9|7198.1|7202.5|7200.1|7194.5|7192.1|531
1612426500000|2021-02-04 08:15:00|7200|7198.2|7202.7|7199.7|7203.2|7201.4|7199.9|7197.5|395
1612426800000|2021-02-04 08:20:00|7202.5|7199.5|7200.8|7199|7202.7|7200.4|7197|7195.1|445
1612427100000|2021-02-04 08:25:00|7200.7|7198.9|7198.5|7195.5|7201.8|7200|7196.3|7194.1|427
1612427400000|2021-02-04 08:30:00|7198.6|7195.6|7200.7|7198.9|7201.5|7199.2|7198.1|7195.6|374
1612427700000|2021-02-04 08:35:00|7200.8|7199|7201.4|7198.4|7203.1|7201.3|7199.6|7197.8|393
1612428000000|2021-02-04 08:40:00|7201.5|7198.5|7198.7|7195.7|7202|7200|7198.1|7195.7|380
1612428300000|2021-02-04 08:45:00|7198.9|7195.9|7195.9|7194.1|7200.5|7198.1|7195.9|7193.4|362
1612428600000|2021-02-04 08:50:00|7196.5|7193.5|7196|7194.2|7196.7|7194.6|7194|7191.8|341
1612428900000|2021-02-04 08:55:00|7196.1|7194.3|7197.6|7195.8|7198.1|7196.1|7195.3|7192.9|361
1612429200000|2021-02-04 09:00:00|7197.7|7195.9|7194.1|7192.3|7199|7197.1|7193.4|7191.2|479
1612429500000|2021-02-04 09:05:00|7194|7192.2|7191.9|7190.1|7195.5|7193.7|7191.5|7189.5|345
1612429800000|2021-02-04 09:10:00|7191.8|7190|7191.9|7190.1|7192.7|7190.8|7188.5|7186.3|428
1612430100000|2021-02-04 09:15:00|7191.8|7190|7189.2|7187.4|7191.9|7190.1|7187.1|7185.1|399
1612430400000|2021-02-04 09:20:00|7189.3|7187.5|7192.8|7191|7193.6|7191.8|7188.3|7186.2|288
1612430700000|2021-02-04 09:25:00|7192.9|7191.1|7199.2|7196.2|7199.4|7197|7192.8|7191|246
1612431000000|2021-02-04 09:30:00|7199.1|7196.1|7195|7193.2|7199.3|7196.3|7194.7|7192.6|276
1612431300000|2021-02-04 09:35:00|7194.9|7193.1|7196.5|7194.7|7197.3|7194.8|7193.4|7191.1|336
1612431600000|2021-02-04 09:40:00|7196.2|7194.4|7201.8|7200|7202.5|7200.2|7196|7193.7|402
1612431900000|2021-02-04 09:45:00|7201.9|7200.1|7206.5|7204.7|7207.5|7205.1|7201.5|7199.7|321
1612432200000|2021-02-04 09:50:00|7206.6|7204.8|7206.6|7204.8|7210.6|7208.8|7205.9|7204.1|302
1612432500000|2021-02-04 09:55:00|7206.5|7204.7|7201.1|7198.1|7207.1|7205|7200.7|7198|278
1612432800000|2021-02-04 10:00:00|7200|7198.2|7198.9|7197.1|7200.9|7198.9|7197.2|7195.4|359
1612433100000|2021-02-04 10:05:00|7198.8|7197|7198.8|7195.8|7199.1|7197.3|7195.1|7193.3|274
1612433400000|2021-02-04 10:10:00|7198.7|7195.7|7195.4|7193.6|7199.1|7197.3|7194.8|7192.5|234
1612433700000|2021-02-04 10:15:00|7195.2|7193.4|7194.7|7191.7|7197.3|7194.9|7193.6|7191.6|292
1612434000000|2021-02-04 10:20:00|7194.8|7191.8|7193.3|7191.5|7195.1|7192.8|7193|7191.1|224
1612434300000|2021-02-04 10:25:00|7193.2|7191.4|7196.7|7193.7|7196.7|7194.6|7193.2|7191.4|193
1612434600000|2021-02-04 10:30:00|7196.2|7194.4|7197.1|7195.3|7197.5|7195.7|7195.3|7193.1|262
1612434900000|2021-02-04 10:35:00|7197|7195.2|7193.2|7191.4|7197.5|7195.7|7193|7190.6|235
1612435200000|2021-02-04 10:40:00|7193.1|7191.3|7190.8|7189|7193.1|7191.3|7189.7|7187.9|248
1612435500000|2021-02-04 10:45:00|7190.7|7188.9|7191|7188|7191.3|7189.5|7187.2|7185.1|338
1612435800000|2021-02-04 10:50:00|7190.9|7187.9|7188.5|7186.7|7191.2|7188.8|7187.7|7185.4|217
1612436100000|2021-02-04 10:55:00|7188.6|7186.8|7185.2|7182.2|7188.6|7186.8|7183.8|7181.4|361
1612436400000|2021-02-04 11:00:00|7185.1|7182.1|7184.2|7182.4|7185.5|7183.1|7183.1|7181|335
1612436700000|2021-02-04 11:05:00|7184.3|7182.5|7185.3|7183.5|7186.9|7185.1|7184.3|7182.4|290
1612437000000|2021-02-04 11:10:00|7185.2|7183.4|7187.9|7186.1|7188.6|7186.2|7184.9|7182.5|194
1612437300000|2021-02-04 11:15:00|7188|7186.2|7186.9|7185.1|7188.8|7187|7186.3|7184.3|171
1612437600000|2021-02-04 11:20:00|7187|7185.2|7187.8|7186|7188.1|7186.3|7185.4|7183.6|187
1612437900000|2021-02-04 11:25:00|7187.9|7186.1|7188.3|7185.3|7188.6|7186.3|7186.9|7185|179
1612438200000|2021-02-04 11:30:00|7188.2|7185.2|7187.8|7186|7188.8|7187|7187.1|7184.7|153
1612438500000|2021-02-04 11:35:00|7187.7|7185.9|7188.7|7186.9|7189.3|7186.9|7187.5|7185.7|147
1612438800000|2021-02-04 11:40:00|7188.6|7186.8|7176.6|7174.8|7189.3|7186.8|7176.3|7174|298
1612439100000|2021-02-04 11:45:00|7176.5|7174.7|7177.9|7176.1|7180.7|7178.3|7175.3|7173|249
1612439400000|2021-02-04 11:50:00|7177.8|7176|7177.7|7175.9|7178.7|7176.9|7176.2|7174.2|292
1612439700000|2021-02-04 11:55:00|7177.8|7176|7173.2|7170.2|7177.8|7176|7172.3|7169.9|280
1612440000000|2021-02-04 12:00:00|7173.1|7170.1|7180|7178.2|7180.7|7178.9|7172.4|7170.1|633
1612440300000|2021-02-04 12:05:00|7179.7|7177.9|7180|7177|7183.3|7181.5|7178.1|7176.1|612
1612440600000|2021-02-04 12:10:00|7179.1|7177.3|7182.7|7180.9|7184.4|7182.6|7178.9|7176.9|393
1612440900000|2021-02-04 12:15:00|7182.8|7181|7185.4|7183.6|7186.6|7184.8|7182.7|7180.9|384
1612441200000|2021-02-04 12:20:00|7185.3|7183.5|7177.7|7175.9|7186|7184.2|7177.3|7175.5|468
1612441500000|2021-02-04 12:25:00|7177.6|7175.8|7178.7|7176.9|7180|7177.6|7176.6|7174.8|419
1612441800000|2021-02-04 12:30:00|7178.9|7177.1|7177.5|7175.7|7179.7|7177.9|7175.8|7174|325
1612442100000|2021-02-04 12:35:00|7177.4|7175.6|7183.4|7180.4|7183.5|7181.5|7177.4|7175.6|399
1612442400000|2021-02-04 12:40:00|7183.6|7180.6|7185.7|7183.9|7186.3|7184.3|7182.5|7180.4|338
1612442700000|2021-02-04 12:45:00|7185.8|7184|7187.1|7184.1|7188|7185.5|7184.8|7183|312
1612443000000|2021-02-04 12:50:00|7187.2|7184.2|7189|7187.2|7189|7187.2|7186.8|7184.2|264
1612443300000|2021-02-04 12:55:00|7188.9|7187.1|7190.8|7189|7191.5|7189.2|7187.2|7185.4|271
1612443600000|2021-02-04 13:00:00|7190.9|7189.1|7197|7195.2|7197.1|7195.3|7190.7|7188.1|365
1612443900000|2021-02-04 13:05:00|7196.9|7195.1|7195.1|7193.3|7197.1|7195.3|7193.8|7191.6|379
1612444200000|2021-02-04 13:10:00|7195.4|7193.6|7198.8|7197|7199.4|7197.6|7194.7|7192.7|381
1612444500000|2021-02-04 13:15:00|7198.9|7197.1|7199|7197.2|7199.9|7198.1|7198|7195.8|322
1612444800000|2021-02-04 13:20:00|7199.1|7197.3|7192.4|7190.6|7199.1|7197.3|7192.3|7190.5|346
1612445100000|2021-02-04 13:25:00|7192.5|7190.7|7192.1|7189.1|7194.7|7192.9|7191.7|7188.7|222
1612445400000|2021-02-04 13:30:00|7191.7|7188.7|7193.6|7190.6|7195.7|7193|7191.7|7188.7|422
1612445700000|2021-02-04 13:35:00|7194.2|7191.2|7199.2|7196.2|7200.4|7197.4|7192.6|7190.4|535
1612446000000|2021-02-04 13:40:00|7199.3|7196.3|7196.4|7193.4|7200.5|7197.9|7195.7|7193.1|491
1612446300000|2021-02-04 13:45:00|7195.7|7193.9|7195.3|7192.3|7197.3|7194.8|7194.6|7191.6|456
1612446600000|2021-02-04 13:50:00|7195.4|7192.4|7194.7|7191.7|7195.4|7192.4|7192.6|7189.7|461
1612446900000|2021-02-04 13:55:00|7194.8|7191.8|7191.1|7188.1|7195.1|7192.4|7189.5|7186.8|484
1612447200000|2021-02-04 14:00:00|7191.2|7188.2|7188.8|7185.8|7193.1|7190.1|7187.9|7184.9|557
1612447500000|2021-02-04 14:05:00|7188.7|7185.7|7188.3|7185.3|7190.2|7187.7|7187.7|7184.7|496
1612447800000|2021-02-04 14:10:00|7188.4|7185.4|7184.8|7181.8|7189|7186.4|7183.4|7180.6|509
1612448100000|2021-02-04 14:15:00|7184.5|7181.5|7186.2|7183.2|7187.5|7184.5|7183.8|7180.9|523
1612448400000|2021-02-04 14:20:00|7186.3|7183.3|7185.7|7182.7|7186.3|7183.5|7183.7|7181.1|421
1612448700000|2021-02-04 14:25:00|7185.6|7182.6|7187.2|7184.2|7188|7185|7184.6|7182.1|365
1612449000000|2021-02-04 14:30:00|7187.3|7184.3|7182.4|7179.4|7188.4|7185.4|7181.1|7178.1|510
1612449300000|2021-02-04 14:35:00|7182.5|7179.5|7178.8|7175.8|7184.7|7181.9|7177.3|7174.6|534
1612449600000|2021-02-04 14:40:00|7179|7176|7174.1|7171.1|7180.7|7177.7|7173.9|7170.9|605
1612449900000|2021-02-04 14:45:00|7174|7171|7175.5|7172.5|7177.6|7174.6|7173.4|7170.6|595
1612450200000|2021-02-04 14:50:00|7175.6|7172.6|7173.8|7170.8|7178.4|7175.9|7173|7170.3|603
1612450500000|2021-02-04 14:55:00|7173.9|7170.9|7176.1|7173.1|7176.4|7173.5|7170.7|7168.1|487
1612450800000|2021-02-04 15:00:00|7176.7|7174.2|7174.3|7171.3|7177.9|7175.1|7173|7170.5|486
1612451100000|2021-02-04 15:05:00|7174.2|7171.2|7173.7|7170.7|7176.2|7173.2|7172.2|7170.1|552
1612451400000|2021-02-04 15:10:00|7173.5|7170.5|7169.3|7166.3|7174.1|7171.5|7168.7|7165.8|496
1612451700000|2021-02-04 15:15:00|7169.1|7166.1|7167.5|7164.5|7169.9|7167.3|7166.9|7163.9|539
1612452000000|2021-02-04 15:20:00|7167.4|7164.4|7165|7162|7168.4|7165.4|7164.1|7161.3|493
1612452300000|2021-02-04 15:25:00|7164.9|7161.9|7162.2|7159.2|7165|7162.4|7161.4|7158.9|488
1612452600000|2021-02-04 15:30:00|7162.1|7159.1|7160.6|7157.6|7162.5|7159.5|7159|7156.2|472
1612452900000|2021-02-04 15:35:00|7160.5|7157.5|7162.9|7159.9|7163.7|7160.9|7160.3|7157.3|553
1612453200000|2021-02-04 15:40:00|7162.8|7159.8|7162|7159|7163.3|7160.3|7159.7|7157.2|440
1612453500000|2021-02-04 15:45:00|7162.1|7159.1|7158.8|7155.8|7162.1|7159.1|7154.3|7151.9|511
1612453800000|2021-02-04 15:50:00|7158.9|7155.9|7161.2|7158.2|7165.1|7162.3|7158.8|7155.8|456
1612454100000|2021-02-04 15:55:00|7161.3|7158.3|7161.3|7158.3|7163.4|7161.2|7159.1|7156.3|583
1612454400000|2021-02-04 16:00:00|7161.1|7158.1|7164.4|7161.4|7165|7162.5|7159.2|7156.7|605
1612454700000|2021-02-04 16:05:00|7164.3|7161.3|7158.7|7155.7|7164.3|7161.5|7157.4|7154.7|428
1612455000000|2021-02-04 16:10:00|7158.8|7155.8|7156.7|7153.7|7158.8|7156.3|7154.7|7152.2|394
1612455300000|2021-02-04 16:15:00|7156.6|7153.6|7156.9|7153.9|7158.3|7155.4|7155.1|7152.5|370
1612455600000|2021-02-04 16:20:00|7157.2|7154.2|7161.3|7158.3|7163|7160|7156.6|7154.1|344
1612455900000|2021-02-04 16:25:00|7161.5|7158.5|7160.6|7157.6|7162.8|7159.8|7159.8|7157.2|304
1612456200000|2021-02-04 16:30:00|7160.5|7157.5|7161.6|7158.6|7162|7159.2|7158.3|7155.8|403
1612456500000|2021-02-04 16:35:00|7161.5|7158.5|7160.5|7157.5|7163.2|7160.8|7160.4|7157.4|419
1612456800000|2021-02-04 16:40:00|7160.4|7157.4|7157.2|7154.2|7160.9|7158|7157.1|7154.1|462
1612457100000|2021-02-04 16:45:00|7157.6|7154.6|7159.1|7156.1|7159.4|7157|7157.1|7154.2|314
1612457400000|2021-02-04 16:50:00|7158.6|7156.8|7160.1|7158.3|7161|7158.4|7157.6|7155.1|400
1612457700000|2021-02-04 16:55:00|7159.9|7158.1|7160.5|7157.5|7160.8|7158.6|7158.7|7156.2|449
1612458000000|2021-02-04 17:00:00|7160.4|7157.4|7158.4|7155.4|7161.4|7158.4|7158.1|7155.1|380
1612458300000|2021-02-04 17:05:00|7158.2|7155.2|7155.5|7152.5|7158.4|7155.5|7155.1|7152.1|439
1612458600000|2021-02-04 17:10:00|7155.6|7152.6|7156.7|7153.7|7157.1|7154.1|7154.8|7151.8|395
1612458900000|2021-02-04 17:15:00|7156.9|7153.9|7157.2|7154.2|7158.6|7155.9|7156.2|7153.2|422
1612459200000|2021-02-04 17:20:00|7157.1|7154.1|7154.2|7151.2|7157.5|7154.5|7153.1|7150.6|347
1612459500000|2021-02-04 17:25:00|7154.3|7151.3|7150.8|7147.8|7154.4|7151.4|7150.1|7147.3|327
1612459800000|2021-02-04 17:30:00|7150.5|7147.5|7151.4|7148.4|7151.8|7148.8|7149.8|7146.8|322
1612460100000|2021-02-04 17:35:00|7151.7|7148.7|7152.7|7149.7|7153.6|7150.6|7151.1|7148.2|434
1612460400000|2021-02-04 17:40:00|7151.9|7150.1|7152.1|7149.1|7152.5|7150.3|7150.1|7147.1|425
1612460700000|2021-02-04 17:45:00|7152.3|7149.3|7151.8|7148.8|7153|7150|7151.1|7148.5|319
1612461000000|2021-02-04 17:50:00|7151.9|7148.9|7149.4|7146.4|7152.2|7149.3|7148.1|7145.2|389
1612461300000|2021-02-04 17:55:00|7149.2|7146.2|7152.2|7149.2|7152.8|7150|7148.8|7146.2|375
1612461600000|2021-02-04 18:00:00|7152.7|7149.7|7151.8|7148.8|7152.9|7149.9|7150.7|7147.8|275
1612461900000|2021-02-04 18:05:00|7151.7|7148.7|7154.5|7151.5|7154.9|7151.9|7151.5|7148.5|173
1612462200000|2021-02-04 18:10:00|7154.6|7151.6|7156.1|7153.1|7156.4|7153.4|7153.4|7150.4|201
1612462500000|2021-02-04 18:15:00|7155.8|7152.8|7155.5|7152.5|7156.1|7153.1|7154.2|7151.2|161
1612462800000|2021-02-04 18:20:00|7155.6|7152.6|7155.9|7152.9|7156.7|7153.7|7154.7|7151.7|197
1612463100000|2021-02-04 18:25:00|7156|7153|7157.4|7154.4|7157.5|7154.5|7155.4|7152.4|192
1612463400000|2021-02-04 18:30:00|7157.3|7154.3|7156.5|7153.5|7157.8|7154.9|7156.4|7153.4|194
1612463700000|2021-02-04 18:35:00|7156.6|7153.6|7156.6|7153.6|7157.6|7154.6|7155.7|7152.7|201
1612464000000|2021-02-04 18:40:00|7156.5|7153.5|7156.7|7153.7|7157.7|7154.7|7156.1|7153.4|171
1612464300000|2021-02-04 18:45:00|7156.9|7153.9|7156.3|7153.3|7157|7154.4|7154.9|7151.9|184
1612464600000|2021-02-04 18:50:00|7156.6|7153.6|7157.4|7154.4|7157.6|7154.6|7155.2|7152.3|191
1612464900000|2021-02-04 18:55:00|7157.6|7154.6|7158.3|7155.3|7158.6|7155.9|7157.2|7154.2|195
1612465200000|2021-02-04 19:00:00|7157.7|7155.9|7159.4|7156.4|7159.7|7156.7|7157.2|7154.2|117
1612465500000|2021-02-04 19:05:00|7159.2|7156.2|7158.3|7155.3|7160.7|7157.8|7158.2|7155.2|159
1612465800000|2021-02-04 19:10:00|7158.4|7155.4|7157.9|7154.9|7159.3|7157|7157.9|7154.9|176
1612466100000|2021-02-04 19:15:00|7157.7|7154.7|7158.4|7155.4|7158.7|7155.7|7157.2|7154.2|119
1612466400000|2021-02-04 19:20:00|7158.5|7155.5|7158.5|7155.5|7159.3|7156.8|7156.4|7153.4|119
1612466700000|2021-02-04 19:25:00|7158.6|7155.6|7158.6|7155.6|7159.4|7156.8|7157.4|7154.4|129
1612467000000|2021-02-04 19:30:00|7158.5|7155.5|7158.2|7155.2|7159.3|7156.5|7157.1|7154.1|166
1612467300000|2021-02-04 19:35:00|7158.3|7155.3|7158.5|7155.5|7160.6|7157.7|7157.9|7155.1|157
1612467600000|2021-02-04 19:40:00|7158.4|7155.4|7159.4|7156.4|7161.2|7158.2|7158.4|7155.4|212
1612467900000|2021-02-04 19:45:00|7159.3|7157.5|7160.4|7157.4|7160.8|7157.8|7158.9|7155.9|199
1612468200000|2021-02-04 19:50:00|7160.5|7157.5|7160.4|7157.4|7161.4|7158.4|7159.4|7156.4|244
1612468500000|2021-02-04 19:55:00|7160.6|7157.6|7159.2|7156.2|7161.4|7158.4|7158.4|7155.4|285
1612468800000|2021-02-04 20:00:00|7159.3|7156.3|7158.4|7155.4|7159.5|7156.5|7157.2|7154.2|195
1612469100000|2021-02-04 20:05:00|7158.5|7155.5|7156.6|7153.6|7158.6|7155.6|7156.4|7153.4|201
1612469400000|2021-02-04 20:10:00|7156.5|7153.5|7157.3|7154.3|7157.7|7154.7|7156.5|7153.5|286
1612469700000|2021-02-04 20:15:00|7157.2|7154.2|7157.5|7154.5|7159.2|7156.2|7156.5|7153.5|257
1612470000000|2021-02-04 20:20:00|7157.6|7154.6|7157.3|7154.3|7158.8|7156.2|7157.1|7154.1|235
1612470300000|2021-02-04 20:25:00|7157.6|7154.6|7160|7157|7160|7157|7157.3|7154.3|172
1612470600000|2021-02-04 20:30:00|7159.8|7156.8|7160.5|7157.5|7161.8|7158.9|7159.8|7156.8|205
1612470900000|2021-02-04 20:35:00|7160.8|7157.8|7157|7154|7160.8|7157.8|7156.8|7153.8|224
1612471200000|2021-02-04 20:40:00|7156.9|7153.9|7157.5|7154.5|7158.6|7155.6|7156.1|7153.1|286
1612471500000|2021-02-04 20:45:00|7157.2|7154.2|7157.8|7154.8|7158.7|7155.7|7156.1|7153.1|220
1612471800000|2021-02-04 20:50:00|7157.5|7154.5|7158.2|7155.2|7158.6|7155.6|7157|7154|239
1612472100000|2021-02-04 20:55:00|7157.8|7154.8|7159.6|7156.6|7159.7|7156.7|7156.5|7153.5|345
1612472400000|2021-02-04 21:00:00|7159.7|7156.7|7161.4|7158.4|7162.6|7159.6|7159.3|7156.3|256
1612472700000|2021-02-04 21:05:00|7161.5|7158.5|7159|7156|7161.7|7158.7|7158.9|7155.9|114
1612473000000|2021-02-04 21:10:00|7159.1|7156.1|7159.6|7156.6|7160.2|7157.2|7158.7|7155.7|147
1612473300000|2021-02-04 21:15:00|7159.8|7156.8|7160|7157|7160.3|7157.3|7159.3|7156.3|65
1612473600000|2021-02-04 21:20:00|7160.1|7157.1|7159.5|7156.5|7161.2|7158.2|7159.5|7156.5|108
1612473900000|2021-02-04 21:25:00|7159.7|7156.7|7160|7157|7160.6|7157.6|7159.4|7156.4|146
1612474200000|2021-02-04 21:30:00|7160.1|7157.1|7158.5|7155.5|7160.4|7157.4|7158.1|7155.1|146
1612474500000|2021-02-04 21:35:00|7158.7|7155.7|7157.4|7154.4|7158.7|7155.7|7157.2|7154.2|146
1612474800000|2021-02-04 21:40:00|7157.5|7154.5|7157.8|7154.8|7157.9|7154.9|7156|7153|116
1612475100000|2021-02-04 21:45:00|7157.9|7154.9|7156.5|7153.5|7157.9|7154.9|7156.3|7153.3|201
1612475400000|2021-02-04 21:50:00|7156.8|7153.8|7157.9|7154.9|7158.4|7155.4|7155.9|7152.9|218
1612475700000|2021-02-04 21:55:00|7157.8|7154.8|7158.6|7155.6|7160|7157|7157.2|7154.2|266
1612476000000|2021-02-04 22:00:00|7158.9|7155.9|7155.8|7151.8|7158.9|7155.9|7154.4|7150.4|27
1612476300000|2021-02-04 22:05:00|7155|7151|7157.7|7153.7|7161|7157|7154.4|7150.4|241
1612476600000|2021-02-04 22:10:00|7158|7154|7159.1|7156.1|7160|7156.2|7157|7153.5|99
1612476900000|2021-02-04 22:15:00|7159.2|7156.2|7157.2|7153.2|7160.1|7156.2|7156.6|7152.6|236
1612477200000|2021-02-04 22:20:00|7157.5|7154.3|7158|7154|7158.6|7155.3|7156.5|7152.5|66
1612477500000|2021-02-04 22:25:00|7157.9|7153.9|7157.8|7153.8|7159|7155.7|7156.4|7152.4|110
1612477800000|2021-02-04 22:30:00|7158.5|7154.5|7158.1|7154.9|7160.1|7156.2|7157.3|7154.3|272
1612478100000|2021-02-04 22:35:00|7158.8|7156.2|7159.1|7156.1|7159.9|7156.5|7157.4|7154.9|149
1612478400000|2021-02-04 22:40:00|7159.8|7156.5|7159.8|7156.5|7161.2|7157.2|7158.1|7154.9|196
1612478700000|2021-02-04 22:45:00|7159.9|7156|7159.6|7156.5|7159.9|7156.8|7158.2|7154.9|212
1612479000000|2021-02-04 22:50:00|7158.6|7155|7159.4|7156.3|7159.9|7156.9|7157.9|7155|255
1612479300000|2021-02-04 22:55:00|7158.1|7155.1|7157.4|7154.4|7159.2|7156.5|7156|7153.3|310
1612479600000|2021-02-04 23:00:00|7157.9|7154.9|7158.2|7155.2|7158.4|7155.5|7155.8|7153.1|426
1612479900000|2021-02-04 23:05:00|7157.5|7154.5|7158.8|7155.8|7159.8|7157.1|7157.5|7154.5|218
1612480200000|2021-02-04 23:10:00|7159.3|7156.3|7159.4|7156.4|7160.6|7157.8|7159|7156|281
1612480500000|2021-02-04 23:15:00|7160.1|7157.1|7163.6|7160.6|7163.9|7161.2|7159.5|7156.5|233
1612480800000|2021-02-04 23:20:00|7163.9|7160.9|7164.2|7161.2|7164.5|7161.5|7163.2|7160.2|166
1612481100000|2021-02-04 23:25:00|7164.4|7161.4|7165.3|7162.3|7165.4|7163.2|7163.3|7160.5|144
1612481400000|2021-02-04 23:30:00|7164.8|7161.8|7166.6|7163.6|7166.9|7163.9|7164.8|7161.8|203
1612481700000|2021-02-04 23:35:00|7166.5|7163.5|7164.5|7161.5|7167|7164.1|7164.5|7161.5|159
1612482000000|2021-02-04 23:40:00|7164.9|7161.9|7164.1|7161.1|7165.5|7162.5|7163.1|7160.1|175
1612482300000|2021-02-04 23:45:00|7164|7161|7162.2|7159.2|7164.2|7161.2|7161.9|7158.9|201
1612482600000|2021-02-04 23:50:00|7162|7159|7161.9|7158.9|7162.2|7159.2|7160|7157|177
1612482900000|2021-02-04 23:55:00|7161.7|7158.7|7160.1|7157.1|7161.9|7158.9|7159|7156|169
1612483200000|2021-02-05 00:00:00|7160.3|7157.3|7160.4|7157.4|7162.3|7159.3|7159.2|7156.2|300
1612483500000|2021-02-05 00:05:00|7160.5|7157.5|7156.5|7153.5|7160.6|7158.1|7155.8|7152.8|273
1612483800000|2021-02-05 00:10:00|7156.6|7153.6|7157.8|7154.8|7158.6|7155.6|7156.4|7153.4|295
1612484100000|2021-02-05 00:15:00|7157.9|7154.9|7160.2|7157.2|7160.7|7157.7|7157.6|7154.6|332
1612484400000|2021-02-05 00:20:00|7160.5|7157.5|7159.5|7156.5|7161.6|7158.6|7158.9|7155.9|341
1612484700000|2021-02-05 00:25:00|7160.1|7157.1|7161.8|7158.8|7163.6|7161.3|7158.4|7155.4|347
1612485000000|2021-02-05 00:30:00|7161.9|7158.9|7165.7|7162.7|7167.6|7164.6|7161.4|7158.4|409
1612485300000|2021-02-05 00:35:00|7165.8|7162.8|7164.6|7161.6|7167.3|7164.8|7164.1|7161.1|270
1612485600000|2021-02-05 00:40:00|7164.8|7161.8|7163.7|7160.7|7165.3|7162.9|7163.3|7160.3|201
1612485900000|2021-02-05 00:45:00|7163.6|7160.6|7161.7|7158.7|7165.2|7162.2|7161.2|7158.2|210
1612486200000|2021-02-05 00:50:00|7161.6|7158.6|7160.6|7157.6|7161.7|7158.7|7159.6|7156.6|298
1612486500000|2021-02-05 00:55:00|7160.7|7157.7|7162.8|7159.8|7163.2|7160.2|7160|7157|196
1612486800000|2021-02-05 01:00:00|7162.6|7159.6|7161.5|7158.5|7163.1|7160.1|7160.9|7157.9|358
1612487100000|2021-02-05 01:05:00|7161.8|7158.8|7154.5|7151.5|7162.5|7159.5|7154|7151|360
1612487400000|2021-02-05 01:10:00|7154.4|7151.4|7154.7|7151.7|7159.3|7156.3|7153.8|7150.8|404
1612487700000|2021-02-05 01:15:00|7154.8|7151.8|7156.6|7153.6|7157|7154|7154.1|7151.1|304
1612488000000|2021-02-05 01:20:00|7156.3|7153.3|7155.1|7152.1|7157.4|7154.4|7154.4|7151.4|306
1612488300000|2021-02-05 01:25:00|7155.2|7152.2|7157.2|7154.2|7157.4|7154.4|7154.9|7151.9|243
1612488600000|2021-02-05 01:30:00|7157.1|7154.1|7155.3|7152.3|7158.1|7155.1|7154.9|7151.9|293
1612488900000|2021-02-05 01:35:00|7155.5|7152.5|7155.1|7152.1|7157.2|7154.2|7154.5|7151.5|237
1612489200000|2021-02-05 01:40:00|7155|7152|7158|7155|7158.3|7155.3|7155|7152|271
1612489500000|2021-02-05 01:45:00|7157.9|7154.9|7154.2|7151.2|7157.9|7154.9|7154.1|7151.1|218
1612489800000|2021-02-05 01:50:00|7154.3|7151.3|7153.3|7150.3|7155.9|7152.9|7153|7150|312
1612490100000|2021-02-05 01:55:00|7153.4|7150.4|7153.3|7150.3|7154.5|7151.5|7152.1|7149.1|260
1612490400000|2021-02-05 02:00:00|7153.4|7150.4|7152.5|7149.5|7155|7152.5|7152|7149|281
1612490700000|2021-02-05 02:05:00|7152.3|7149.3|7151.3|7148.3|7154.3|7151.3|7151|7148|309
1612491000000|2021-02-05 02:10:00|7151.4|7148.4|7152.4|7149.4|7153.1|7150.1|7151.1|7148.1|249
1612491300000|2021-02-05 02:15:00|7152.5|7149.5|7155.7|7152.7|7156|7153|7152.2|7149.2|269
1612491600000|2021-02-05 02:20:00|7155.4|7152.4|7153.4|7150.4|7156.1|7153.1|7153.1|7150.1|276
1612491900000|2021-02-05 02:25:00|7153.3|7150.3|7150.8|7147.8|7153.5|7150.5|7150.6|7147.6|236
1612492200000|2021-02-05 02:30:00|7150.9|7147.9|7148.9|7145.9|7151.1|7148.2|7148.4|7145.4|298
1612492500000|2021-02-05 02:35:00|7148.8|7145.8|7146.9|7143.9|7149.4|7146.5|7146.5|7143.5|310
1612492800000|2021-02-05 02:40:00|7147.3|7144.3|7140|7137|7149.2|7146.7|7139.2|7136.2|380
1612493100000|2021-02-05 02:45:00|7140.8|7137.8|7140.6|7137.6|7141.2|7138.4|7137.4|7134.7|352
1612493400000|2021-02-05 02:50:00|7140.8|7137.8|7141|7138|7141.4|7138.8|7139.5|7136.8|245
1612493700000|2021-02-05 02:55:00|7141.1|7138.1|7140.1|7137.1|7143.2|7140.4|7139.8|7136.8|304
1612494000000|2021-02-05 03:00:00|7140|7137|7140|7137|7141.6|7138.6|7138|7135|307
1612494300000|2021-02-05 03:05:00|7139.5|7136.5|7141.2|7138.2|7143|7140|7139.4|7136.4|283
1612494600000|2021-02-05 03:10:00|7141.3|7138.3|7140.4|7137.4|7141.4|7138.4|7139.5|7136.5|245
1612494900000|2021-02-05 03:15:00|7140.5|7137.5|7142.9|7139.9|7143.2|7140.2|7140.3|7137.3|312
1612495200000|2021-02-05 03:20:00|7142.8|7139.8|7144.5|7141.5|7146.2|7143.2|7142.8|7139.8|247
1612495500000|2021-02-05 03:25:00|7144.2|7141.2|7146.2|7143.2|7146.3|7143.3|7142.1|7139.1|285
1612495800000|2021-02-05 03:30:00|7146.4|7143.4|7145.5|7142.5|7147.3|7144.3|7144.7|7141.7|262
1612496100000|2021-02-05 03:35:00|7145.3|7142.3|7145|7142|7147.3|7144.8|7144.3|7141.3|226
1612496400000|2021-02-05 03:40:00|7145.1|7142.1|7143.3|7140.3|7145.3|7142.3|7141.8|7138.8|301
1612496700000|2021-02-05 03:45:00|7143.2|7140.2|7144.5|7141.5|7144.8|7141.8|7143|7140|182
1612497000000|2021-02-05 03:50:00|7144.4|7141.4|7146.3|7143.3|7147.7|7144.9|7144.4|7141.4|219
1612497300000|2021-02-05 03:55:00|7146.4|7143.4|7147.1|7144.1|7147.5|7144.8|7145.1|7142.1|209
1612497600000|2021-02-05 04:00:00|7147.2|7144.2|7147.2|7144.2|7148.8|7145.8|7146.6|7144|187
1612497900000|2021-02-05 04:05:00|7147.1|7144.1|7148.1|7145.1|7148.5|7145.5|7146.6|7143.6|234
1612498200000|2021-02-05 04:10:00|7148|7145|7149.5|7146.5|7149.7|7147.3|7147.5|7144.5|214
1612498500000|2021-02-05 04:15:00|7149.4|7146.4|7148.9|7145.9|7149.6|7147.1|7146.8|7144.1|246
1612498800000|2021-02-05 04:20:00|7148.8|7145.8|7149.2|7146.2|7149.5|7147.2|7148.1|7145.2|218
1612499100000|2021-02-05 04:25:00|7149|7146|7148|7145|7149.2|7146.2|7147.1|7144.1|156
1612499400000|2021-02-05 04:30:00|7147.9|7144.9|7146.5|7143.5|7148.1|7145.1|7145.4|7142.4|236
1612499700000|2021-02-05 04:35:00|7146.4|7143.4|7146.2|7143.2|7146.8|7143.8|7144.4|7141.9|248
1612500000000|2021-02-05 04:40:00|7146.4|7143.4|7145.4|7142.4|7147.2|7144.2|7145.1|7142.1|234
1612500300000|2021-02-05 04:45:00|7145.5|7142.5|7147|7144|7147|7144|7145|7142|219
1612500600000|2021-02-05 04:50:00|7147.2|7144.2|7146.7|7143.7|7147.5|7144.5|7146|7143|168
1612500900000|2021-02-05 04:55:00|7146.6|7143.6|7145.2|7142.2|7147.2|7144.2|7145|7142|140
1612501200000|2021-02-05 05:00:00|7145.3|7142.3|7147|7144|7147.3|7144.3|7143.8|7140.8|234
1612501500000|2021-02-05 05:05:00|7147.1|7144.1|7147.9|7144.9|7148.1|7145.1|7145.9|7142.9|214
1612501800000|2021-02-05 05:10:00|7147.8|7144.8|7147.7|7144.7|7148.4|7145.8|7147.5|7144.5|180
1612502100000|2021-02-05 05:15:00|7147.8|7144.8|7148|7145|7149|7146|7147.5|7144.5|199
1612502400000|2021-02-05 05:20:00|7148.1|7145.1|7148.1|7145.1|7149|7146|7146.9|7143.9|193
1612502700000|2021-02-05 05:25:00|7148|7145|7150.2|7147.2|7150.5|7147.5|7147.7|7144.9|246
1612503000000|2021-02-05 05:30:00|7150.1|7147.1|7154.3|7151.3|7154.8|7151.8|7150.1|7147.1|335
1612503300000|2021-02-05 05:35:00|7154.1|7151.1|7156.1|7153.1|7156.8|7153.8|7153.1|7150.1|315
1612503600000|2021-02-05 05:40:00|7156.2|7153.2|7156.1|7153.1|7158|7155|7155.6|7152.7|255
1612503900000|2021-02-05 05:45:00|7156|7153|7156.9|7153.9|7158|7155|7155|7152.2|239
1612504200000|2021-02-05 05:50:00|7157|7154|7157.2|7154.2|7157.4|7154.4|7156.1|7153.1|154
1612504500000|2021-02-05 05:55:00|7157.1|7154.1|7158.1|7155.1|7159.6|7156.6|7157.1|7154.1|250
1612504800000|2021-02-05 06:00:00|7158.4|7155.4|7157.7|7154.7|7158.8|7155.8|7156.1|7153.2|279
1612505100000|2021-02-05 06:05:00|7157.3|7154.3|7156.2|7153.2|7158.9|7156|7155.9|7152.9|238
1612505400000|2021-02-05 06:10:00|7156.1|7153.1|7155.7|7152.7|7157.2|7154.2|7154.9|7152.2|238
1612505700000|2021-02-05 06:15:00|7155.8|7152.8|7156.3|7153.3|7157.8|7155|7155.8|7152.8|212
1612506000000|2021-02-05 06:20:00|7156.4|7153.4|7159|7156|7159|7156.1|7156.2|7153.2|242
1612506300000|2021-02-05 06:25:00|7158.9|7155.9|7160.1|7157.1|7160.6|7157.9|7158.5|7155.9|160
1612506600000|2021-02-05 06:30:00|7160.2|7157.2|7161.1|7158.1|7161.3|7158.9|7158.2|7156|153
1612506900000|2021-02-05 06:35:00|7161.2|7158.2|7160.2|7157.2|7161.4|7158.4|7159.3|7156.5|170
1612507200000|2021-02-05 06:40:00|7160|7157|7159.2|7156.2|7160.5|7157.5|7158.9|7155.9|149
1612507500000|2021-02-05 06:45:00|7159|7156|7157.3|7154.3|7159.5|7156.5|7156.9|7153.9|204
1612507800000|2021-02-05 06:50:00|7157.1|7154.1|7159.4|7156.4|7160.1|7157.1|7156.9|7153.9|217
1612508100000|2021-02-05 06:55:00|7159.5|7156.5|7157.3|7154.3|7160.2|7157.6|7156.1|7153.2|207
1612508400000|2021-02-05 07:00:00|7157.6|7154.6|7160.2|7157.2|7160.4|7157.7|7157.6|7154.6|300
1612508700000|2021-02-05 07:05:00|7160.3|7157.3|7161.6|7158.6|7163.7|7160.7|7159.6|7157.1|304
1612509000000|2021-02-05 07:10:00|7161.4|7158.4|7162.4|7159.4|7164.6|7161.6|7161.3|7158.3|298
1612509300000|2021-02-05 07:15:00|7162.3|7159.3|7160.1|7157.1|7162.5|7159.8|7159.6|7156.6|265
1612509600000|2021-02-05 07:20:00|7159.9|7156.9|7158.7|7155.7|7160.8|7157.8|7157.5|7155.2|275
1612509900000|2021-02-05 07:25:00|7158.6|7155.6|7158|7155|7159|7156|7156.2|7153.5|310
1612510200000|2021-02-05 07:30:00|7158.1|7155.1|7161.4|7158.4|7161.5|7158.5|7158|7155|367
1612510500000|2021-02-05 07:35:00|7161.6|7158.6|7160.4|7157.4|7162.4|7159.9|7158.7|7156.2|279
1612510800000|2021-02-05 07:40:00|7160.6|7157.6|7158.9|7155.9|7160.7|7158.3|7158.5|7155.5|303
1612511100000|2021-02-05 07:45:00|7159|7156|7158.8|7155.8|7159.7|7156.7|7157.5|7154.5|267
1612511400000|2021-02-05 07:50:00|7158.7|7155.7|7156.4|7154.6|7160|7157|7156.2|7154.1|208
1612511700000|2021-02-05 07:55:00|7156.3|7154.5|7158.1|7156.3|7158.2|7156.4|7154.7|7152.9|278
1612512000000|2021-02-05 08:00:00|7158.6|7155.6|7159.5|7157.7|7160.7|7158.9|7155.6|7153.8|443
1612512300000|2021-02-05 08:05:00|7159.6|7157.8|7166.7|7163.7|7167.2|7165.4|7159.1|7157.3|432
1612512600000|2021-02-05 08:10:00|7166|7164.2|7171|7169.2|7171.4|7169.6|7165.6|7163.8|366
1612512900000|2021-02-05 08:15:00|7171.2|7169.4|7171.5|7169.7|7172.5|7170.7|7168|7165.6|376
1612513200000|2021-02-05 08:20:00|7171.6|7169.8|7169.1|7166.1|7172.3|7170.5|7168.4|7166.1|411
1612513500000|2021-02-05 08:25:00|7168.5|7166.7|7166.9|7165.1|7169.8|7168|7166.4|7164.5|402
1612513800000|2021-02-05 08:30:00|7167.1|7165.3|7166.7|7164.9|7171.3|7169.1|7166.4|7164.6|447
1612514100000|2021-02-05 08:35:00|7166.6|7164.8|7169.9|7168.1|7171.7|7169.9|7166.2|7164|378
1612514400000|2021-02-05 08:40:00|7169.6|7167.8|7166.8|7165|7171.6|7169.5|7166.2|7164.4|406
1612514700000|2021-02-05 08:45:00|7166.9|7165.1|7171.3|7169.5|7171.6|7169.8|7165.8|7164|383
1612515000000|2021-02-05 08:50:00|7171.2|7169.4|7174|7171|7174|7171.9|7169|7166.8|386
1612515300000|2021-02-05 08:55:00|7173.4|7171.6|7175.6|7173.8|7178.5|7176.1|7173.2|7170.8|441
1612515600000|2021-02-05 09:00:00|7175.4|7173.6|7176.3|7174.5|7181.4|7178.8|7175.2|7172.7|451
1612515900000|2021-02-05 09:05:00|7176.4|7174.6|7175.5|7173.7|7176.6|7174.6|7174.9|7173|329
1612516200000|2021-02-05 09:10:00|7175.6|7173.8|7175.7|7173.9|7177.3|7175.3|7175.3|7173|287
1612516500000|2021-02-05 09:15:00|7175.6|7173.8|7170.7|7168.9|7176.5|7174.7|7170.5|7168.7|292
1612516800000|2021-02-05 09:20:00|7170.6|7168.8|7172.7|7170.9|7173.2|7171.4|7170.4|7168.6|233
1612517100000|2021-02-05 09:25:00|7172.8|7171|7171.5|7169.7|7174.2|7172.2|7171.5|7169.7|246
1612517400000|2021-02-05 09:30:00|7171.6|7169.8|7171.5|7169.7|7172.5|7170.5|7170.1|7168.2|271
1612517700000|2021-02-05 09:35:00|7171.4|7169.6|7169.4|7167.6|7172.1|7170.3|7169.3|7167.5|208
1612518000000|2021-02-05 09:40:00|7169.3|7167.5|7166.6|7164.8|7169.8|7168|7166.4|7164.1|240
1612518300000|2021-02-05 09:45:00|7166.7|7164.9|7163|7161.2|7167.2|7165.4|7162.8|7160.9|253
1612518600000|2021-02-05 09:50:00|7162.9|7161.1|7162.5|7160.7|7163.9|7161.7|7161.9|7160.1|218
1612518900000|2021-02-05 09:55:00|7162.6|7160.8|7162.3|7160.5|7163.4|7161.6|7162|7160.1|127
1612519200000|2021-02-05 10:00:00|7162.1|7160.3|7160.6|7158.8|7162.8|7161|7160.6|7158.8|250
1612519500000|2021-02-05 10:05:00|7160.7|7158.9|7160.4|7158.6|7162.3|7160.4|7160.4|7158.6|193
1612519800000|2021-02-05 10:10:00|7160.5|7158.7|7159.6|7157.8|7161.2|7159.2|7158.5|7156.6|220
1612520100000|2021-02-05 10:15:00|7160.3|7157.3|7159.1|7157.3|7160.3|7158.5|7158.6|7156.5|253
1612520400000|2021-02-05 10:20:00|7159.2|7157.4|7158.5|7156.7|7161.3|7159.5|7158.4|7156.6|256
1612520700000|2021-02-05 10:25:00|7158.6|7156.8|7159.3|7157.5|7159.7|7157.6|7157.6|7155.8|188
1612521000000|2021-02-05 10:30:00|7159.2|7157.4|7158.9|7157.1|7160.2|7157.9|7158.5|7156|181
1612521300000|2021-02-05 10:35:00|7159|7157.2|7156.7|7154.9|7161|7158.7|7156.1|7154.3|216
1612521600000|2021-02-05 10:40:00|7156.6|7154.8|7158.3|7156.5|7160.1|7157.7|7156.6|7154.4|289
1612521900000|2021-02-05 10:45:00|7157.9|7156.1|7155.2|7153.4|7158.7|7156.2|7155.2|7153.4|225
1612522200000|2021-02-05 10:50:00|7155.3|7153.5|7153.1|7151.3|7155.6|7153.8|7152.3|7150.5|223
1612522500000|2021-02-05 10:55:00|7153.2|7151.4|7149.6|7147.8|7153.5|7151.7|7149.3|7147.5|203
1612522800000|2021-02-05 11:00:00|7149.5|7147.7|7148.4|7146.6|7150.6|7148.8|7146.4|7144.2|315
1612523100000|2021-02-05 11:05:00|7148.2|7146.4|7148.3|7146.5|7149.9|7147.8|7145.9|7143.9|298
1612523400000|2021-02-05 11:10:00|7148.2|7146.4|7144|7141|7149.7|7147.2|7143.4|7140.9|317
1612523700000|2021-02-05 11:15:00|7143.9|7140.9|7147.4|7144.4|7147.4|7144.9|7141.7|7139.8|314
1612524000000|2021-02-05 11:20:00|7147.3|7144.3|7145.5|7143.7|7149.2|7146.5|7145.5|7143.6|298
1612524300000|2021-02-05 11:25:00|7145.4|7143.6|7144.3|7141.3|7146.3|7144|7143.5|7141|303
1612524600000|2021-02-05 11:30:00|7143.6|7141.8|7142.8|7141|7143.6|7141.8|7140.7|7138.2|271
1612524900000|2021-02-05 11:35:00|7143.3|7140.3|7144.9|7143.1|7146.8|7144.6|7142.9|7140.3|302
1612525200000|2021-02-05 11:40:00|7145|7143.2|7147.2|7145.4|7148.5|7146.2|7143.8|7141.5|274
1612525500000|2021-02-05 11:45:00|7147.1|7145.3|7146.7|7144.9|7148.6|7146.8|7146.3|7144|175
1612525800000|2021-02-05 11:50:00|7146.6|7144.8|7144|7142.2|7147.6|7145.6|7143.7|7141.4|218
1612526100000|2021-02-05 11:55:00|7144.8|7141.8|7141.7|7139.9|7144.8|7142.1|7141.3|7138.8|286
1612526400000|2021-02-05 12:00:00|7141.6|7139.8|7139.8|7136.8|7142.7|7140.5|7138.8|7136.4|346
1612526700000|2021-02-05 12:05:00|7139.2|7137.4|7141.4|7139.6|7142.7|7140.7|7138.6|7136.3|332
1612527000000|2021-02-05 12:10:00|7141.3|7139.5|7141.7|7139.9|7144.2|7141.7|7139.5|7137.1|414
1612527300000|2021-02-05 12:15:00|7141.8|7140|7145|7143.2|7145.7|7143.5|7141.8|7140|269
1612527600000|2021-02-05 12:20:00|7144.9|7143.1|7145.4|7143.6|7146|7143.9|7143.9|7142.1|218
1612527900000|2021-02-05 12:25:00|7145.1|7143.3|7146.9|7145.1|7148|7145.8|7145|7143.2|339
1612528200000|2021-02-05 12:30:00|7146.8|7145|7145.4|7143.6|7148|7146.1|7145.3|7143|320
1612528500000|2021-02-05 12:35:00|7145.3|7143.5|7146.4|7144.6|7148.6|7146.5|7145.2|7143.4|268
1612528800000|2021-02-05 12:40:00|7146.5|7144.7|7147.1|7145.3|7147.4|7145.6|7145|7142.8|265
1612529100000|2021-02-05 12:45:00|7147.4|7145.6|7147.1|7145.3|7148|7145.7|7145.3|7143.2|276
1612529400000|2021-02-05 12:50:00|7147|7145.2|7148|7146.2|7150.1|7147.8|7146.8|7144.4|283
1612529700000|2021-02-05 12:55:00|7148.1|7146.3|7148.6|7146.8|7151|7148.6|7147.3|7145.2|235
1612530000000|2021-02-05 13:00:00|7148.5|7146.7|7144.6|7142.8|7149.1|7146.8|7143.4|7141.2|375
1612530300000|2021-02-05 13:05:00|7144.9|7143.1|7144|7141|7146.4|7144.1|7142.8|7140.5|306
1612530600000|2021-02-05 13:10:00|7144.1|7141.1|7144.1|7141.1|7144.6|7142.7|7141.5|7139.2|371
1612530900000|2021-02-05 13:15:00|7143.7|7141.9|7144.1|7142.3|7146.5|7144.1|7143.6|7141.3|349
1612531200000|2021-02-05 13:20:00|7144|7142.2|7145.4|7142.4|7146.2|7143.8|7142.5|7140|354
1612531500000|2021-02-05 13:25:00|7145.3|7142.3|7150.5|7147.8|7153.7|7149.7|7144.7|7142.3|338
1612531800000|2021-02-05 13:30:00|7151.5|7147.7|7164.8|7161.8|7165.5|7162.5|7149.3|7146.6|704
1612532100000|2021-02-05 13:35:00|7164.6|7161.6|7170.8|7167.8|7172.1|7169.1|7163.9|7160.9|714
1612532400000|2021-02-05 13:40:00|7170.7|7167.7|7171.3|7168.3|7173|7170|7167.8|7164.8|646
1612532700000|2021-02-05 13:45:00|7171.1|7168.1|7177.1|7174.1|7180.1|7177.1|7171.1|7168.1|659
1612533000000|2021-02-05 13:50:00|7176.6|7173.6|7174.7|7171.7|7178.4|7175.4|7172.7|7169.7|619
1612533300000|2021-02-05 13:55:00|7174|7172.2|7165.1|7162.1|7174.9|7172.4|7162|7159|739
1612533600000|2021-02-05 14:00:00|7165.2|7162.2|7169.4|7166.4|7170.3|7167.4|7163.6|7160.6|698
1612533900000|2021-02-05 14:05:00|7169.3|7166.3|7166.8|7163.8|7173|7170|7165.3|7162.3|587
1612534200000|2021-02-05 14:10:00|7167.1|7164.1|7171|7168|7174.4|7171.4|7165.8|7162.8|557
1612534500000|2021-02-05 14:15:00|7170.9|7167.9|7170.3|7167.3|7172.5|7169.5|7168.4|7165.4|495
1612534800000|2021-02-05 14:20:00|7170.4|7167.4|7178.4|7175.4|7179.3|7176.5|7169.9|7166.9|524
1612535100000|2021-02-05 14:25:00|7178.1|7175.1|7184.4|7181.4|7185.7|7182.7|7178.1|7175.1|450
1612535400000|2021-02-05 14:30:00|7184.3|7181.3|7179.9|7176.9|7185.3|7182.3|7179.6|7176.9|466
1612535700000|2021-02-05 14:35:00|7178.7|7176.8|7181.9|7178.9|7184.7|7182.2|7178.6|7176.4|476
1612536000000|2021-02-05 14:40:00|7181.3|7179.5|7189|7187.2|7190.7|7188.5|7181.3|7179|427
1612536300000|2021-02-05 14:45:00|7188.9|7187.1|7187.1|7185.3|7192.3|7189.8|7186.8|7184.3|400
1612536600000|2021-02-05 14:50:00|7187.2|7185.4|7193|7190|7193|7190|7187.1|7185.3|428
1612536900000|2021-02-05 14:55:00|7193.1|7190.1|7189.9|7186.9|7193.1|7190.1|7185.8|7183.5|365
1612537200000|2021-02-05 15:00:00|7190|7187|7190.2|7187.2|7191.7|7189.2|7186.5|7183.9|520
1612537500000|2021-02-05 15:05:00|7190.3|7187.3|7195.8|7192.8|7196.4|7194.2|7189.1|7186.7|570
1612537800000|2021-02-05 15:10:00|7195.9|7192.9|7192.8|7189.8|7198.2|7195.5|7191.3|7189.5|532
1612538100000|2021-02-05 15:15:00|7192.9|7189.9|7192.2|7190.4|7194|7191.6|7189.3|7187|512
1612538400000|2021-02-05 15:20:00|7192.7|7189.7|7191.9|7190.1|7194|7191.6|7191.3|7188.8|464
1612538700000|2021-02-05 15:25:00|7192.6|7189.6|7193.5|7191.7|7194.9|7192.6|7192.1|7189.5|475
1612539000000|2021-02-05 15:30:00|7193.6|7191.8|7198.8|7195.8|7200.5|7197.9|7193.5|7191.1|485
1612539300000|2021-02-05 15:35:00|7198.7|7195.7|7195.9|7192.9|7198.7|7196.4|7194.4|7191.8|389
1612539600000|2021-02-05 15:40:00|7196|7193|7195.2|7192.2|7196.4|7194.5|7192.4|7189.9|421
1612539900000|2021-02-05 15:45:00|7195.1|7192.1|7196.8|7195|7198.3|7195.9|7194.4|7192.1|401
1612540200000|2021-02-05 15:50:00|7196.9|7195.1|7194.5|7192.7|7197.2|7195.1|7193.8|7191.4|353
1612540500000|2021-02-05 15:55:00|7194.6|7192.8|7197|7195.2|7199|7196.9|7194.4|7192.1|432
1612540800000|2021-02-05 16:00:00|7197.8|7194.8|7197.2|7194.2|7202|7199.2|7197|7194.1|361
1612541100000|2021-02-05 16:05:00|7196.9|7195.1|7196.5|7194.7|7198.3|7196|7195.2|7192.9|255
1612541400000|2021-02-05 16:10:00|7196.4|7194.6|7199.1|7196.1|7200.3|7198.4|7196|7193.8|360
1612541700000|2021-02-05 16:15:00|7199|7196|7191.8|7188.8|7199.1|7196.5|7191.4|7188.8|341
1612542000000|2021-02-05 16:20:00|7191.9|7188.9|7198.1|7196.3|7199.2|7196.6|7191.3|7188.9|290
1612542300000|2021-02-05 16:25:00|7198.2|7196.4|7192.4|7190.6|7199.2|7196.5|7191.4|7188.9|323
1612542600000|2021-02-05 16:30:00|7193.1|7190.1|7196|7193|7196|7193.5|7190.8|7188.7|465
1612542900000|2021-02-05 16:35:00|7196.1|7193.1|7193.2|7191.4|7196.9|7194.8|7192.5|7190.1|468
1612543200000|2021-02-05 16:40:00|7192.9|7191.1|7194.4|7192.6|7195.3|7193.3|7190.9|7188.5|360
1612543500000|2021-02-05 16:45:00|7194.3|7192.5|7196|7194.2|7196.9|7194.6|7193.7|7191.2|291
1612543800000|2021-02-05 16:50:00|7195.9|7194.1|7194.5|7192.7|7198.7|7196.8|7194.5|7192.3|388
1612544100000|2021-02-05 16:55:00|7194.6|7192.8|7193.6|7191.8|7196.2|7194|7193|7191.2|435
1612544400000|2021-02-05 17:00:00|7193.7|7191.9|7198.4|7196.6|7199|7196.6|7192.5|7190.2|430
1612544700000|2021-02-05 17:05:00|7198.3|7196.5|7199.7|7197.9|7201.1|7198.7|7198.3|7195.4|379
1612545000000|2021-02-05 17:10:00|7199.6|7197.8|7200.5|7198.7|7201.7|7199.2|7199.4|7197|393
1612545300000|2021-02-05 17:15:00|7201.2|7198.2|7201.6|7198.6|7201.8|7199.4|7199.4|7197|272
1612545600000|2021-02-05 17:20:00|7201.8|7198.8|7202|7199|7203.5|7201.2|7201.1|7198.4|339
1612545900000|2021-02-05 17:25:00|7201.9|7198.9|7202.3|7199.3|7203.1|7200.5|7200.5|7198.1|360
1612546200000|2021-02-05 17:30:00|7202.2|7199.2|7198.6|7196.8|7202.5|7200|7198.4|7196|289
1612546500000|2021-02-05 17:35:00|7198.5|7196.7|7199.4|7196.4|7199.5|7196.9|7197.4|7195|269
1612546800000|2021-02-05 17:40:00|7199.3|7196.3|7200.2|7197.2|7201.7|7199.3|7197.8|7195.6|311
1612547100000|2021-02-05 17:45:00|7199.5|7197.7|7203.8|7202|7204.9|7202.1|7199.5|7197.6|300
1612547400000|2021-02-05 17:50:00|7203.9|7202.1|7203.8|7202|7205.5|7202.6|7202.8|7200.4|274
1612547700000|2021-02-05 17:55:00|7204.8|7201.8|7206.2|7203.2|7206.5|7204.2|7203.6|7201.2|232
1612548000000|2021-02-05 18:00:00|7206.3|7203.3|7203.3|7200.3|7206.3|7203.3|7202.6|7200.1|105
1612548300000|2021-02-05 18:05:00|7203.4|7200.4|7203.3|7200.3|7203.4|7200.9|7200.6|7198.2|136
1612548600000|2021-02-05 18:10:00|7203.4|7200.4|7204.1|7201.1|7204.5|7201.9|7202.6|7200.1|155
1612548900000|2021-02-05 18:15:00|7204.2|7201.2|7206.2|7203.2|7206.3|7203.8|7203.6|7201.1|118
1612549200000|2021-02-05 18:20:00|7206.1|7203.1|7205.1|7202.1|7207.1|7204.5|7204.5|7202|156
1612549500000|2021-02-05 18:25:00|7204.3|7202.5|7205.2|7202.2|7205.4|7203.3|7202.7|7200.8|186
1612549800000|2021-02-05 18:30:00|7205.1|7202.1|7204.4|7202.6|7205.8|7203.4|7203.8|7201.2|174
1612550100000|2021-02-05 18:35:00|7204.3|7202.5|7203.7|7201.9|7204.9|7202.5|7203.3|7200.9|115
1612550400000|2021-02-05 18:40:00|7203.6|7201.8|7203.2|7200.2|7204|7201.9|7202.1|7200|100
1612550700000|2021-02-05 18:45:00|7203.3|7200.3|7203.3|7200.3|7204.1|7201.7|7202.5|7200.1|113
1612551000000|2021-02-05 18:50:00|7203.2|7200.2|7202.2|7199.2|7203.2|7201|7201|7198.8|147
1612551300000|2021-02-05 18:55:00|7201.5|7199.7|7200.7|7198.9|7202.5|7200.1|7200.7|7198.3|82
1612551600000|2021-02-05 19:00:00|7200.8|7199|7201.2|7198.2|7202.3|7199.3|7199.9|7197.9|161
1612551900000|2021-02-05 19:05:00|7200.6|7198.8|7200.7|7198.9|7201.5|7199|7200|7197.7|105
1612552200000|2021-02-05 19:10:00|7200.8|7199|7202.1|7199.1|7202.7|7200.3|7200.7|7198.7|105
1612552500000|2021-02-05 19:15:00|7202|7199|7200.9|7199.1|7202.1|7199.6|7200.7|7198.2|103
1612552800000|2021-02-05 19:20:00|7200.8|7199|7201.1|7199.3|7202.8|7200.3|7200.8|7198.4|178
1612553100000|2021-02-05 19:25:00|7202.1|7199.1|7202.9|7199.9|7202.9|7200.5|7200.7|7198.4|169
1612553400000|2021-02-05 19:30:00|7202.7|7199.7|7198|7196.2|7202.7|7199.8|7197.9|7195.5|189
1612553700000|2021-02-05 19:35:00|7197.9|7196.1|7200.4|7197.4|7200.4|7197.6|7197.9|7195.6|163
1612554000000|2021-02-05 19:40:00|7200.3|7197.3|7199.4|7196.4|7200.5|7197.9|7198.8|7196.2|107
1612554300000|2021-02-05 19:45:00|7199.5|7196.5|7199.3|7196.3|7199.7|7197.1|7198|7195.7|122
1612554600000|2021-02-05 19:50:00|7199.2|7196.2|7200.3|7197.3|7200.4|7197.5|7197.9|7195.6|162
1612554900000|2021-02-05 19:55:00|7200.2|7197.2|7202.1|7199.1|7202.5|7200|7199.1|7196.7|244
1612555200000|2021-02-05 20:00:00|7201.6|7199.8|7201.3|7198.3|7202.3|7199.8|7200.4|7198|123
1612555500000|2021-02-05 20:05:00|7201.4|7198.4|7200.1|7197.1|7201.4|7198.8|7197.9|7195.6|163
1612555800000|2021-02-05 20:10:00|7199.4|7197.6|7201.1|7198.1|7202.2|7199.6|7199.4|7197.6|162
1612556100000|2021-02-05 20:15:00|7200.1|7198.3|7202.6|7200.8|7203.4|7201.4|7200.1|7197.6|157
1612556400000|2021-02-05 20:20:00|7202.7|7200.9|7206.2|7203.2|7206.2|7203.2|7202.6|7200.8|171
1612556700000|2021-02-05 20:25:00|7206.1|7203.1|7206.1|7203.1|7206.5|7204.1|7205.1|7202.2|155
1612557000000|2021-02-05 20:30:00|7206|7203|7205.3|7202.3|7206.2|7203.2|7203.6|7201.2|118
1612557300000|2021-02-05 20:35:00|7205.2|7202.2|7202.9|7201.1|7205.4|7203.1|7202.8|7200.5|125
1612557600000|2021-02-05 20:40:00|7203|7201.2|7204.2|7201.2|7204.3|7202|7202.7|7200.9|118
1612557900000|2021-02-05 20:45:00|7204.3|7201.3|7207.6|7204.6|7207.8|7205.3|7204.3|7201.3|168
1612558200000|2021-02-05 20:50:00|7206.9|7205.1|7205.4|7202.4|7207.4|7205.1|7204|7201.6|136
1612558500000|2021-02-05 20:55:00|7205.3|7202.3|7207.5|7205.7|7208.2|7205.8|7205.3|7202.3|99
1612558800000|2021-02-05 21:00:00|7207.6|7205.8|7206.8|7203.8|7208|7205.8|7205.9|7203.2|103
1612559100000|2021-02-05 21:05:00|7206.3|7203.3|7206.2|7203.2|7206.4|7203.9|7204.8|7202.4|87
1612559400000|2021-02-05 21:10:00|7206.3|7203.3|7205|7202|7206.3|7203.3|7203.8|7201.3|196
1612559700000|2021-02-05 21:15:00|7204.9|7201.9|7204.1|7201.1|7205.3|7202.7|7204.1|7201.1|115
1612560000000|2021-02-05 21:20:00|7204|7201|7203|7200|7204|7201.7|7202.9|7199.9|55
1612560300000|2021-02-05 21:25:00|7203.1|7200.1|7204.1|7201.1|7204.3|7201.3|7202.1|7199.1|78
1612560600000|2021-02-05 21:30:00|7204.2|7201.2|7202.8|7199.8|7205|7202|7202.6|7199.6|106
1612560900000|2021-02-05 21:35:00|7202.7|7199.7|7203.1|7200.1|7203.3|7200.8|7202.5|7199.7|55
1612561200000|2021-02-05 21:40:00|7203.2|7200.2|7203.2|7200.2|7203.5|7201.2|7203|7200|67
1612561500000|2021-02-05 21:45:00|7203.3|7200.3|7202.7|7199.7|7204.2|7201.2|7201.6|7197.6|142
1612561800000|2021-02-05 21:50:00|7202.3|7199.3|7204.1|7201.1|7204.6|7201.6|7201.9|7198.2|209
1612562100000|2021-02-05 21:55:00|7204|7200|7205|7201|7205.6|7201.6|7199.5|7195.5|306
1612731600000|2021-02-07 21:00:00|7198.1|7188.1|7199|7189|7199|7189|7198.1|7188.1|4
1612731900000|2021-02-07 21:05:00|7199.4|7189.4|7195|7185|7199.6|7189.6|7193.6|7183.6|38
1612732200000|2021-02-07 21:10:00|7195.5|7185.5|7193.1|7183.1|7196.5|7186.5|7192.1|7182.1|40
1612732500000|2021-02-07 21:15:00|7192.3|7182.3|7190.6|7180.6|7194.3|7184.3|7190.3|7180.3|31
1612732800000|2021-02-07 21:20:00|7192.5|7182.5|7190.3|7180.3|7192.5|7182.5|7188.4|7179.2|10
1612733100000|2021-02-07 21:25:00|7190.6|7180.6|7191.8|7181.8|7193|7183|7187.2|7179.3|26
1612733400000|2021-02-07 21:30:00|7192.5|7182.5|7191.1|7181.1|7192.5|7183.3|7187|7179.6|40
1612733700000|2021-02-07 21:35:00|7191.5|7181.5|7193.6|7185.4|7194|7185.7|7188.4|7181.2|35
1612734000000|2021-02-07 21:40:00|7194.5|7185.7|7196|7186|7196|7186|7194.5|7184.8|27
1612734300000|2021-02-07 21:45:00|7195.3|7185.3|7198.2|7188.2|7198.2|7188.2|7194.6|7185|41
1612734600000|2021-02-07 21:50:00|7198.3|7188.3|7200|7190|7202.9|7192.9|7193.3|7185.5|44
1612734900000|2021-02-07 21:55:00|7199.8|7189.8|7197.4|7187.4|7202.1|7192.1|7192.1|7184.5|49
1612735200000|2021-02-07 22:00:00|7195.5|7185.5|7194.8|7187.2|7198|7188|7194.8|7185.2|43
1612735500000|2021-02-07 22:05:00|7196.7|7187.7|7197.8|7187.8|7203.4|7193.4|7196.7|7186.9|50
1612735800000|2021-02-07 22:10:00|7200.5|7190.5|7200.6|7191|7204|7194|7199.2|7189.6|78
1612736100000|2021-02-07 22:15:00|7201.8|7191.8|7197.9|7188.4|7201.8|7191.8|7195.1|7187.4|118
1612736400000|2021-02-07 22:20:00|7197.8|7189.2|7195.7|7190.5|7200.7|7191.1|7194|7187.1|123
1612736700000|2021-02-07 22:25:00|7195.1|7191.1|7195.6|7191.6|7200.4|7193.1|7195.1|7187.9|102
1612737000000|2021-02-07 22:30:00|7196.4|7192.4|7196.8|7192.8|7196.9|7192.9|7195.7|7191.7|48
1612737300000|2021-02-07 22:35:00|7196.6|7192.6|7196.2|7192.2|7197.2|7193.2|7195.8|7191.8|42
1612737600000|2021-02-07 22:40:00|7197.3|7193.3|7198|7194|7198.2|7194.2|7194.1|7190.1|141
1612737900000|2021-02-07 22:45:00|7197.1|7193.1|7194.9|7190.9|7198.3|7194.3|7194.6|7190.6|111
1612738200000|2021-02-07 22:50:00|7194.8|7190.8|7193.6|7189.6|7195|7191|7193.4|7189.4|82
1612738500000|2021-02-07 22:55:00|7193.5|7189.5|7194.1|7190.1|7195.7|7191.7|7193.4|7189.4|66
1612738800000|2021-02-07 23:00:00|7194|7190|7204.3|7201.3|7206.7|7202.7|7193.8|7189.8|488
1612739100000|2021-02-07 23:05:00|7204.5|7201.5|7203.4|7200.4|7205.5|7201.8|7202.4|7198.9|368
1612739400000|2021-02-07 23:10:00|7203.3|7200.3|7207.6|7204.6|7208.5|7205.5|7203.1|7200.1|326
1612739700000|2021-02-07 23:15:00|7207.7|7204.7|7208.3|7205.3|7208.6|7205.6|7205.5|7202.5|294
1612740000000|2021-02-07 23:20:00|7208.2|7205.2|7205.7|7202.7|7208.3|7205.3|7205.6|7202.6|248
1612740300000|2021-02-07 23:25:00|7205.8|7202.8|7205.1|7202.1|7206.1|7203.1|7203|7200|253
1612740600000|2021-02-07 23:30:00|7205|7202|7204.8|7201.8|7206.6|7203.6|7203.4|7200.4|327
1612740900000|2021-02-07 23:35:00|7204.7|7201.7|7204.3|7201.3|7205|7202|7203.7|7200.7|187
1612741200000|2021-02-07 23:40:00|7204.2|7201.2|7207.5|7204.5|7207.7|7204.7|7204.1|7201.1|230
1612741500000|2021-02-07 23:45:00|7207|7204|7210.1|7207.1|7211.3|7208.3|7206.5|7203.5|281
1612741800000|2021-02-07 23:50:00|7210|7207|7213|7210|7213.5|7210.5|7209.2|7206.2|327
1612742100000|2021-02-07 23:55:00|7212.9|7209.9|7212.4|7209.4|7214.5|7211.5|7211.5|7208.5|224
1612742400000|2021-02-08 00:00:00|7212.3|7209.3|7210.9|7207.9|7213.3|7210.3|7210.5|7207.5|356
1612742700000|2021-02-08 00:05:00|7211|7208|7210.5|7207.5|7213.2|7210.2|7210.4|7207.4|335
1612743000000|2021-02-08 00:10:00|7210.6|7207.6|7208.5|7205.5|7211.7|7208.7|7207.9|7204.9|385
1612743300000|2021-02-08 00:15:00|7208.4|7205.4|7208.8|7205.8|7210.9|7207.9|7206.9|7203.9|320
1612743600000|2021-02-08 00:20:00|7208.7|7205.7|7209.2|7206.2|7210.8|7208.6|7208.3|7205.3|342
1612743900000|2021-02-08 00:25:00|7209.1|7206.1|7208.7|7205.7|7210.9|7207.9|7208.3|7205.3|277
1612744200000|2021-02-08 00:30:00|7208.5|7205.5|7206.4|7203.4|7209.3|7206.3|7206.1|7203.1|351
1612744500000|2021-02-08 00:35:00|7206.3|7203.3|7207.3|7204.3|7208.1|7205.1|7205.2|7202.2|319
1612744800000|2021-02-08 00:40:00|7207.4|7204.4|7207.4|7204.4|7208.3|7205.3|7205.9|7202.9|267
1612745100000|2021-02-08 00:45:00|7207.5|7204.5|7208.5|7205.5|7208.9|7205.9|7206.9|7203.9|212
1612745400000|2021-02-08 00:50:00|7208.6|7205.6|7206.4|7203.4|7208.9|7205.9|7205.7|7202.7|217
1612745700000|2021-02-08 00:55:00|7206.5|7203.5|7203.6|7200.6|7206.7|7203.7|7202.8|7200.2|284
1612746000000|2021-02-08 01:00:00|7203.7|7200.7|7202.4|7199.4|7205.2|7202.2|7199.1|7196.1|305
1612746300000|2021-02-08 01:05:00|7202.3|7199.3|7200.5|7197.5|7205.4|7202.4|7199.9|7197|271
1612746600000|2021-02-08 01:10:00|7200.4|7197.4|7199.3|7196.3|7200.7|7198.2|7197.8|7194.8|264
1612746900000|2021-02-08 01:15:00|7199.1|7196.1|7199.3|7196.3|7200.7|7197.7|7199.1|7196.1|155
1612747200000|2021-02-08 01:20:00|7199.2|7196.2|7202.4|7199.4|7202.8|7199.8|7198.9|7196.1|207
1612747500000|2021-02-08 01:25:00|7202.2|7199.2|7201.3|7198.3|7203.8|7200.8|7200.7|7198.1|171
1612747800000|2021-02-08 01:30:00|7201.1|7198.1|7201.2|7198.2|7201.3|7198.5|7198.7|7196.2|213
1612748100000|2021-02-08 01:35:00|7201.1|7198.1|7201.2|7198.2|7203.4|7200.8|7200.9|7197.9|241
1612748400000|2021-02-08 01:40:00|7201.3|7198.3|7201.4|7198.4|7202.9|7200.5|7201.1|7198.1|197
1612748700000|2021-02-08 01:45:00|7201.3|7198.3|7201.1|7199.3|7202.4|7199.8|7200|7197.8|152
1612749000000|2021-02-08 01:50:00|7201.2|7199.4|7201.4|7199.6|7202.2|7199.9|7200.4|7197.5|177
1612749300000|2021-02-08 01:55:00|7201.3|7199.5|7208.3|7205.3|7208.4|7205.7|7201.1|7198.8|222
1612749600000|2021-02-08 02:00:00|7208.4|7205.4|7206.5|7204.7|7208.4|7205.8|7205.4|7202.9|183
1612749900000|2021-02-08 02:05:00|7206.4|7204.6|7199.4|7197.6|7207.2|7204.6|7199.4|7197.1|282
1612750200000|2021-02-08 02:10:00|7199.5|7197.7|7200.9|7197.9|7201.7|7199.7|7198.6|7196.1|202
1612750500000|2021-02-08 02:15:00|7201|7198|7198.2|7196.4|7201.4|7198.7|7198.2|7195.6|197
1612750800000|2021-02-08 02:20:00|7198.3|7196.5|7199|7196|7199.2|7197|7197.6|7194.8|152
1612751100000|2021-02-08 02:25:00|7199.1|7196.1|7198.6|7196.8|7199.2|7196.9|7197.4|7194.9|158
1612751400000|2021-02-08 02:30:00|7198.5|7196.7|7200|7197|7202.1|7199.9|7198.1|7195.7|234
1612751700000|2021-02-08 02:35:00|7200.1|7197.1|7198.2|7195.2|7200.3|7198.1|7198.2|7195.2|125
1612752000000|2021-02-08 02:40:00|7198.1|7195.1|7199.6|7197.8|7201.2|7198.3|7197.9|7195.1|160
1612752300000|2021-02-08 02:45:00|7200.1|7197.1|7201.2|7198.2|7201.4|7198.4|7199.3|7196.8|139
1612752600000|2021-02-08 02:50:00|7201.1|7198.1|7200.2|7197.2|7201.2|7198.4|7199.4|7196.5|161
1612752900000|2021-02-08 02:55:00|7200.1|7197.1|7201.3|7199.5|7202|7199.6|7199.3|7196.5|175
1612753200000|2021-02-08 03:00:00|7201.2|7199.4|7200.4|7198.6|7202.1|7199.8|7199.3|7196.9|205
1612753500000|2021-02-08 03:05:00|7200.5|7198.7|7200.2|7197.2|7201.4|7198.9|7199.6|7197|126
1612753800000|2021-02-08 03:10:00|7200.1|7197.1|7201.1|7198.1|7202|7199.7|7199.8|7197.1|130
1612754100000|2021-02-08 03:15:00|7201.2|7198.2|7201.5|7198.5|7201.9|7199.6|7200.9|7197.9|158
1612754400000|2021-02-08 03:20:00|7201.6|7198.6|7200.4|7197.4|7201.6|7199|7199.7|7197|98
1612754700000|2021-02-08 03:25:00|7200.5|7197.5|7198.4|7196.6|7201.1|7198.7|7198.1|7195.8|141
1612755000000|2021-02-08 03:30:00|7198.3|7196.5|7198.2|7195.2|7199.1|7196.8|7197.5|7195|132
1612755300000|2021-02-08 03:35:00|7198.1|7195.1|7197.7|7195.9|7198.4|7196|7197.4|7195.1|94
1612755600000|2021-02-08 03:40:00|7197.8|7196|7199.8|7196.8|7200.3|7197.9|7197.6|7195.8|92
1612755900000|2021-02-08 03:45:00|7199.4|7196.4|7198.5|7196.7|7199.4|7196.9|7197.6|7195|138
1612756200000|2021-02-08 03:50:00|7198.4|7196.6|7199.7|7196.7|7200.2|7197.7|7198.2|7196|145
1612756500000|2021-02-08 03:55:00|7199.6|7196.6|7200.3|7197.3|7200.7|7198.2|7198.8|7196.4|97
1612756800000|2021-02-08 04:00:00|7200.5|7197.5|7200.3|7197.3|7201.1|7198.9|7200|7197.2|117
1612757100000|2021-02-08 04:05:00|7200.2|7197.2|7200.8|7199|7201.6|7199.2|7199.6|7197.1|98
1612757400000|2021-02-08 04:10:00|7200.9|7199.1|7202.6|7199.6|7203|7200.7|7200.9|7199.1|135
1612757700000|2021-02-08 04:15:00|7202.5|7199.5|7201.8|7200|7203|7200.7|7201.6|7198.9|97
1612758000000|2021-02-08 04:20:00|7201.9|7200.1|7201.9|7200.1|7203.1|7200.8|7201.7|7199.2|100
1612758300000|2021-02-08 04:25:00|7201.8|7200|7200.8|7199|7202.4|7200.3|7200.8|7198.3|98
1612758600000|2021-02-08 04:30:00|7200.9|7199.1|7199.9|7196.9|7201.4|7199.1|7199|7196.7|119
1612758900000|2021-02-08 04:35:00|7199.8|7196.8|7199.4|7197.6|7200|7197.7|7197.9|7195.4|133
1612759200000|2021-02-08 04:40:00|7199.5|7197.7|7200|7197|7200.4|7197.9|7199.2|7196.7|81
1612759500000|2021-02-08 04:45:00|7199.9|7196.9|7199.6|7196.6|7199.9|7197.1|7196.7|7194.2|112
1612759800000|2021-02-08 04:50:00|7199.5|7196.5|7198.9|7195.9|7199.6|7197|7198|7195.6|100
1612760100000|2021-02-08 04:55:00|7198.8|7195.8|7198.2|7195.2|7199.2|7196.7|7197.5|7195.1|90
1612760400000|2021-02-08 05:00:00|7198|7195|7200.5|7197.5|7200.7|7198.1|7198|7195|138
1612760700000|2021-02-08 05:05:00|7200.4|7197.4|7202.1|7199.1|7202.1|7199.8|7199.5|7197.1|105
1612761000000|2021-02-08 05:10:00|7202.2|7199.2|7201.5|7199.7|7203.1|7200.6|7200.8|7198.5|138
1612761300000|2021-02-08 05:15:00|7201.2|7199.4|7202.6|7200.8|7203.2|7200.9|7201.2|7198.9|118
1612761600000|2021-02-08 05:20:00|7202.5|7200.7|7202.5|7200.7|7203.2|7200.8|7201.3|7198.8|101
1612761900000|2021-02-08 05:25:00|7202.7|7200.9|7203.9|7200.9|7204.5|7202|7202.1|7199.7|108
1612762200000|2021-02-08 05:30:00|7204|7201|7205.3|7202.3|7205.3|7202.7|7202.5|7199.6|171
1612762500000|2021-02-08 05:35:00|7204.6|7202.8|7201.4|7198.4|7204.7|7202.9|7200.7|7198.3|159
1612762800000|2021-02-08 05:40:00|7201.3|7198.3|7201.3|7198.3|7202.3|7199.9|7200.5|7197.9|166
1612763100000|2021-02-08 05:45:00|7201.4|7198.4|7201.3|7198.3|7202.1|7199.1|7200.6|7197.9|116
1612763400000|2021-02-08 05:50:00|7201.2|7198.2|7202.2|7199.2|7202.2|7199.8|7200.7|7197.9|116
1612763700000|2021-02-08 05:55:00|7202.1|7199.1|7202|7199|7203.5|7201.6|7201.2|7198.7|155
1612764000000|2021-02-08 06:00:00|7201.2|7199.4|7199.8|7198|7202.6|7200.2|7199.5|7197.2|232
1612764300000|2021-02-08 06:05:00|7199.6|7197.8|7202.1|7199.1|7202.2|7199.8|7198.8|7196.2|177
1612764600000|2021-02-08 06:10:00|7202|7199|7200.6|7198.8|7202.1|7199.8|7200|7197.6|146
1612764900000|2021-02-08 06:15:00|7200.7|7198.9|7201.1|7198.1|7202.3|7200|7199.7|7197.3|147
1612765200000|2021-02-08 06:20:00|7201.2|7198.2|7200.6|7197.6|7201.7|7199.6|7200.6|7197.6|125
1612765500000|2021-02-08 06:25:00|7200.7|7197.7|7197.1|7194.1|7200.8|7198.3|7196.5|7194|160
1612765800000|2021-02-08 06:30:00|7196.4|7194.6|7200.6|7197.6|7201.2|7198.2|7196.4|7193.9|146
1612766100000|2021-02-08 06:35:00|7200.7|7197.7|7199.3|7196.3|7200.7|7197.7|7198.1|7195.1|127
1612766400000|2021-02-08 06:40:00|7199.2|7196.2|7198.5|7195.5|7199.4|7197|7197.2|7194.3|150
1612766700000|2021-02-08 06:45:00|7198.4|7195.4|7198.7|7195.7|7200.4|7197.9|7197.8|7195|132
1612767000000|2021-02-08 06:50:00|7198.6|7195.6|7199|7196|7199.7|7197|7197.2|7194.8|145
1612767300000|2021-02-08 06:55:00|7199.1|7196.1|7200.4|7197.4|7201.1|7198.4|7198.9|7195.9|128
1612767600000|2021-02-08 07:00:00|7200.2|7197.2|7204.2|7201.2|7205.3|7202.9|7200|7197|238
1612767900000|2021-02-08 07:05:00|7204.1|7201.1|7202.7|7200.9|7204.5|7202.2|7202.1|7199.2|226
1612768200000|2021-02-08 07:10:00|7203|7200|7202.5|7200.7|7203.4|7201|7201|7198.9|220
1612768500000|2021-02-08 07:15:00|7202.4|7200.6|7201.3|7198.3|7202.8|7200.6|7200.3|7197.9|135
1612768800000|2021-02-08 07:20:00|7201.4|7198.4|7201.8|7198.8|7202.2|7199.6|7199.3|7197.1|200
1612769100000|2021-02-08 07:25:00|7201.9|7198.9|7204.1|7201.1|7204.5|7201.9|7201.9|7198.9|169
1612769400000|2021-02-08 07:30:00|7204|7201|7204.4|7201.4|7204.4|7201.7|7202.5|7200.1|154
1612769700000|2021-02-08 07:35:00|7204.3|7201.3|7206|7203|7206.1|7203.4|7203.7|7201.3|123
1612770000000|2021-02-08 07:40:00|7206.1|7203.1|7208.1|7205.1|7208.2|7205.4|7204.8|7202.3|209
1612770300000|2021-02-08 07:45:00|7208.2|7205.2|7210.1|7207.1|7210.3|7207.8|7207.3|7204.8|209
1612770600000|2021-02-08 07:50:00|7210.2|7207.2|7207.1|7204.1|7210.2|7207.5|7206.3|7204|206
1612770900000|2021-02-08 07:55:00|7207|7204|7203.1|7200.1|7207|7204|7201.6|7199.3|301
1612771200000|2021-02-08 08:00:00|7203|7200|7207.3|7205.5|7208.2|7206|7200.7|7198.2|376
1612771500000|2021-02-08 08:05:00|7207.2|7205.4|7207.7|7205.9|7208.6|7206.3|7205.1|7202.9|261
1612771800000|2021-02-08 08:10:00|7207.8|7206|7204.3|7201.3|7208.2|7206|7204.2|7201.3|256
1612772100000|2021-02-08 08:15:00|7204.4|7201.4|7195.9|7192.9|7204.5|7202|7193|7190.9|388
1612772400000|2021-02-08 08:20:00|7195.4|7193.6|7198.5|7195.5|7200.6|7198.3|7195.3|7193.1|349
1612772700000|2021-02-08 08:25:00|7198.3|7195.3|7193|7190|7199.1|7196.2|7191.8|7189.3|366
1612773000000|2021-02-08 08:30:00|7192.9|7189.9|7194.3|7192.5|7195.6|7193.3|7192|7189.6|355
1612773300000|2021-02-08 08:35:00|7194.2|7192.4|7194.1|7192.3|7195.7|7193.7|7192.3|7189.9|295
1612773600000|2021-02-08 08:40:00|7194|7192.2|7193.7|7191.9|7195.5|7193.3|7193|7190.3|274
1612773900000|2021-02-08 08:45:00|7193.2|7191.4|7191.8|7190|7195.5|7193.1|7191.2|7189|289
1612774200000|2021-02-08 08:50:00|7191.9|7190.1|7193.1|7191.3|7193.5|7191.5|7190.6|7188.2|271
1612774500000|2021-02-08 08:55:00|7193.3|7191.5|7195.9|7194.1|7196.5|7194.3|7191.8|7189.6|254
1612774800000|2021-02-08 09:00:00|7195.6|7193.8|7199.2|7197.4|7200.5|7198.3|7195.3|7193.1|285
1612775100000|2021-02-08 09:05:00|7199.3|7197.5|7194.4|7191.4|7199.8|7197.5|7193.7|7191.3|291
1612775400000|2021-02-08 09:10:00|7194.3|7191.3|7191.9|7190.1|7194.4|7192|7190.7|7188.6|323
1612775700000|2021-02-08 09:15:00|7191.8|7190|7190.7|7187.7|7192.6|7190.2|7189.6|7187.3|315
1612776000000|2021-02-08 09:20:00|7190.6|7187.6|7190.4|7188.6|7191.1|7188.7|7188.5|7185.8|265
1612776300000|2021-02-08 09:25:00|7190.5|7188.7|7189.5|7186.5|7192.5|7190|7188.8|7186.4|263
1612776600000|2021-02-08 09:30:00|7189.3|7186.3|7192|7189|7192.1|7189.3|7187.9|7185.5|291
1612776900000|2021-02-08 09:35:00|7191.1|7189.3|7191.8|7188.8|7192.6|7190.2|7189|7186.7|236
1612777200000|2021-02-08 09:40:00|7191.7|7188.7|7192.5|7189.5|7192.5|7189.9|7188.9|7186.4|234
1612777500000|2021-02-08 09:45:00|7192.6|7189.6|7193.8|7192|7195.3|7192.9|7191.2|7188.7|229
1612777800000|2021-02-08 09:50:00|7193.9|7192.1|7195.2|7193.4|7196.4|7194.1|7193.2|7190.9|178
1612778100000|2021-02-08 09:55:00|7195|7193.2|7196.4|7193.4|7197.5|7195.1|7194.1|7191.6|262
1612778400000|2021-02-08 10:00:00|7196.3|7193.3|7194.6|7192.8|7197.1|7194.8|7194.5|7192.2|293
1612778700000|2021-02-08 10:05:00|7194.5|7192.7|7194.2|7192.4|7196.3|7193.9|7192.9|7190.2|199
1612779000000|2021-02-08 10:10:00|7194.1|7192.3|7191.8|7188.8|7194.5|7192.5|7190.6|7188.8|251
1612779300000|2021-02-08 10:15:00|7191.7|7188.7|7189.9|7188.1|7192|7189.2|7189.7|7187.6|231
1612779600000|2021-02-08 10:20:00|7189.8|7188|7190.4|7187.4|7192.1|7189.8|7189.8|7187.4|175
1612779900000|2021-02-08 10:25:00|7190.5|7187.5|7186.8|7183.8|7190.5|7187.9|7183.6|7181.2|393
1612780200000|2021-02-08 10:30:00|7186|7184.2|7185.3|7182.3|7187.6|7185.1|7183.8|7181.4|263
1612780500000|2021-02-08 10:35:00|7185.2|7182.2|7184.8|7183|7185.6|7183.1|7183.7|7181.4|288
1612780800000|2021-02-08 10:40:00|7184.7|7182.9|7185.9|7184.1|7187.4|7185.3|7184.6|7182.2|247
1612781100000|2021-02-08 10:45:00|7185.8|7184|7187.9|7186.1|7188.8|7186.3|7185.6|7182.6|245
1612781400000|2021-02-08 10:50:00|7188|7186.2|7187.4|7185.6|7189.7|7186.9|7187.1|7184.8|218
1612781700000|2021-02-08 10:55:00|7187.3|7185.5|7187.6|7184.6|7189.1|7186.4|7186.7|7184.2|217
1612782000000|2021-02-08 11:00:00|7187.7|7184.7|7187.4|7184.4|7187.8|7185.3|7185.7|7183.4|213
1612782300000|2021-02-08 11:05:00|7186.8|7185|7187.4|7184.4|7189.3|7187|7186.4|7184.4|165
1612782600000|2021-02-08 11:10:00|7187.3|7184.3|7189.5|7186.5|7189.6|7187.3|7185.7|7183.3|228
1612782900000|2021-02-08 11:15:00|7189.4|7186.4|7187.6|7184.6|7189.6|7187.2|7186.8|7184.4|181
1612783200000|2021-02-08 11:20:00|7187.5|7184.5|7190.3|7187.3|7190.8|7188.4|7187.3|7184.4|184
1612783500000|2021-02-08 11:25:00|7190.4|7187.4|7190.4|7187.4|7191.1|7189|7189.3|7186.9|207
1612783800000|2021-02-08 11:30:00|7189.7|7187.9|7189.7|7187.9|7191.5|7189.4|7188.4|7186.1|244
1612784100000|2021-02-08 11:35:00|7189.8|7188|7189.6|7187.8|7190.8|7188.8|7188.4|7186.5|218
1612784400000|2021-02-08 11:40:00|7189.7|7187.9|7188.4|7185.4|7190.2|7188|7187.7|7185.4|217
1612784700000|2021-02-08 11:45:00|7187.7|7185.9|7185.6|7183.8|7188.9|7186.2|7185.6|7183.3|209
1612785000000|2021-02-08 11:50:00|7185.7|7183.9|7183.7|7180.7|7185.8|7183.9|7182.6|7180.3|251
1612785300000|2021-02-08 11:55:00|7183.6|7180.6|7181.7|7179.9|7184.5|7182|7181.6|7179.2|304
1612785600000|2021-02-08 12:00:00|7181.6|7179.8|7183.5|7181.7|7184|7181.9|7180|7177.6|329
1612785900000|2021-02-08 12:05:00|7183.3|7181.5|7181.9|7180.1|7183.9|7181.9|7181.8|7179.6|193
1612786200000|2021-02-08 12:10:00|7181.8|7180|7184.1|7182.3|7185|7182.7|7181.8|7179.4|276
1612786500000|2021-02-08 12:15:00|7184|7182.2|7179.8|7178|7184.6|7182.4|7179.7|7177.4|310
1612786800000|2021-02-08 12:20:00|7179.7|7177.9|7182.8|7181|7183.4|7181|7179.7|7177.7|241
1612787100000|2021-02-08 12:25:00|7182.7|7180.9|7179.6|7177.8|7182.7|7180.9|7179.2|7177.4|234
1612787400000|2021-02-08 12:30:00|7179.7|7177.9|7181.7|7179.9|7182.9|7180.5|7179.2|7177.3|255
1612787700000|2021-02-08 12:35:00|7181.8|7180|7182.5|7180.7|7183.6|7181.7|7180.5|7178.3|253
1612788000000|2021-02-08 12:40:00|7182.6|7180.8|7180.8|7177.8|7183.2|7181.4|7179.9|7177.7|238
1612788300000|2021-02-08 12:45:00|7180.7|7177.7|7183.6|7181.8|7183.8|7182|7180|7177.6|245
1612788600000|2021-02-08 12:50:00|7183.7|7181.9|7185.6|7183.8|7185.8|7184|7183.6|7181.7|273
1612788900000|2021-02-08 12:55:00|7185.5|7183.7|7183.8|7182|7186.2|7184.4|7183.8|7182|257
1612789200000|2021-02-08 13:00:00|7183.9|7182.1|7185|7183.2|7186.9|7184.9|7182.6|7180.5|409
1612789500000|2021-02-08 13:05:00|7184.9|7183.1|7184.7|7182.9|7187.7|7185.6|7184|7181.8|401
1612789800000|2021-02-08 13:10:00|7184.6|7182.8|7184.6|7182.8|7186.7|7184.2|7183|7181.2|296
1612790100000|2021-02-08 13:15:00|7184.2|7182.4|7186.1|7184.3|7186.9|7184.8|7184.2|7182.4|252
1612790400000|2021-02-08 13:20:00|7186|7184.2|7184.6|7182.8|7186.9|7184.3|7182.8|7181|282
1612790700000|2021-02-08 13:25:00|7184.5|7182.7|7183.9|7182.1|7184.8|7182.7|7182.5|7180.6|296
1612791000000|2021-02-08 13:30:00|7183.8|7182|7184.5|7182.7|7184.7|7182.9|7182.8|7180.5|256
1612791300000|2021-02-08 13:35:00|7185.3|7182.3|7190.8|7189|7190.8|7189|7184.5|7182.3|243
1612791600000|2021-02-08 13:40:00|7190.7|7188.9|7194.6|7192.8|7194.8|7193|7190.5|7188.7|384
1612791900000|2021-02-08 13:45:00|7194.7|7192.9|7195.9|7194.1|7196.8|7194.8|7193.2|7191.4|288
1612792200000|2021-02-08 13:50:00|7196|7194.2|7196.7|7194.9|7197.2|7195|7194.8|7193|372
1612792500000|2021-02-08 13:55:00|7196.8|7195|7194.8|7193|7199.4|7197.6|7194.6|7192.4|402
1612792800000|2021-02-08 14:00:00|7194.7|7192.9|7192.8|7191|7197.6|7195.5|7192.7|7190.7|360
1612793100000|2021-02-08 14:05:00|7192.9|7191.1|7196.8|7195|7196.9|7195.1|7191.7|7189.9|388
1612793400000|2021-02-08 14:10:00|7196.9|7195.1|7200.7|7198.9|7201.3|7199|7196.8|7194.8|457
1612793700000|2021-02-08 14:15:00|7200.8|7199|7203.6|7201.8|7203.7|7201.9|7200.5|7198.7|316
1612794000000|2021-02-08 14:20:00|7203.7|7201.9|7198.7|7196.9|7203.7|7201.9|7198.7|7196.9|227
1612794300000|2021-02-08 14:25:00|7198.6|7196.8|7202.2|7199.2|7202.3|7200|7198.6|7196.6|272
1612794600000|2021-02-08 14:30:00|7201.6|7199.8|7207.7|7205.9|7208.7|7206.6|7201.6|7199.8|437
1612794900000|2021-02-08 14:35:00|7207.5|7205.7|7208.7|7206.9|7210.7|7208.7|7207.5|7205.7|419
1612795200000|2021-02-08 14:40:00|7208.6|7206.8|7211.8|7210|7214.7|7212.9|7207.8|7205.9|450
1612795500000|2021-02-08 14:45:00|7211.7|7209.9|7213.6|7211.8|7217|7214.5|7211.6|7209|357
1612795800000|2021-02-08 14:50:00|7213.7|7211.9|7217.3|7215.5|7217.8|7215.5|7211.9|7210|455
1612796100000|2021-02-08 14:55:00|7217.2|7215.4|7215.5|7213.7|7219.4|7217.5|7213.6|7211.8|466
1612796400000|2021-02-08 15:00:00|7215.6|7213.8|7223.4|7221.6|7225.2|7223.4|7215.6|7213.2|516
1612796700000|2021-02-08 15:05:00|7223.5|7221.7|7219.9|7218.1|7224.5|7222.3|7217.2|7214.9|509
1612797000000|2021-02-08 15:10:00|7220|7218.2|7222.6|7220.8|7223.4|7221.5|7218.4|7216.6|475
1612797300000|2021-02-08 15:15:00|7222.5|7220.7|7227.6|7225.8|7228.4|7226.5|7222.1|7220|508
1612797600000|2021-02-08 15:20:00|7227.7|7225.9|7226.7|7224.9|7229.2|7227.3|7226.2|7223.9|518
1612797900000|2021-02-08 15:25:00|7226.9|7225.1|7229|7227.2|7230.4|7228.6|7224.7|7222.7|580
1612798200000|2021-02-08 15:30:00|7229.1|7227.3|7230.6|7228.8|7233.5|7231.7|7228.3|7226.4|562
1612798500000|2021-02-08 15:35:00|7230.5|7228.7|7227.5|7225.7|7231.7|7229.8|7227.2|7224.8|451
1612798800000|2021-02-08 15:40:00|7227.8|7226|7229.3|7227.5|7232.1|7229.7|7227.8|7225.9|446
1612799100000|2021-02-08 15:45:00|7229.2|7227.4|7227.5|7225.7|7231.4|7229.6|7227.5|7225.6|430
1612799400000|2021-02-08 15:50:00|7227.7|7225.9|7228.2|7226.4|7231.3|7229|7227.7|7225.8|451
1612799700000|2021-02-08 15:55:00|7229.1|7226.1|7227.7|7225.9|7229.5|7227.7|7226.3|7223.8|438
1612800000000|2021-02-08 16:00:00|7227.4|7225.6|7227.5|7225.7|7230.2|7228.4|7226.1|7224|407
1612800300000|2021-02-08 16:05:00|7227.4|7225.6|7228.2|7226.4|7229.5|7227.7|7226.4|7224.6|369
1612800600000|2021-02-08 16:10:00|7228.3|7226.5|7224.1|7221.1|7230.1|7227.8|7223.2|7220.7|338
1612800900000|2021-02-08 16:15:00|7224|7221|7221|7219.2|7224.2|7222.4|7220.2|7217.9|441
1612801200000|2021-02-08 16:20:00|7221.1|7219.3|7217.2|7215.4|7221.1|7219.3|7216.4|7214.6|398
1612801500000|2021-02-08 16:25:00|7217.3|7215.5|7220.8|7219|7222|7219.6|7217.3|7215.5|359
1612801800000|2021-02-08 16:30:00|7221|7219.2|7216.8|7215|7222.1|7220.3|7216.3|7214|459
1612802100000|2021-02-08 16:35:00|7216.7|7214.9|7216.2|7213.2|7218.5|7216.3|7215.4|7213.2|453
1612802400000|2021-02-08 16:40:00|7215.2|7213.4|7217.1|7215.3|7218.3|7215.9|7214|7212.2|433
1612802700000|2021-02-08 16:45:00|7217|7215.2|7220.8|7219|7221|7219.2|7216.4|7214.1|355
1612803000000|2021-02-08 16:50:00|7220.7|7218.9|7224.5|7222.7|7225.5|7223.7|7220.1|7218.3|432
1612803300000|2021-02-08 16:55:00|7224.4|7222.6|7222.5|7220.7|7225.7|7223.9|7222.4|7220.3|511
1612803600000|2021-02-08 17:00:00|7222.6|7220.8|7222.1|7220.3|7223.9|7221.6|7221.1|7219.3|495
1612803900000|2021-02-08 17:05:00|7222|7220.2|7223.2|7221.4|7223.4|7221.6|7220.4|7218.4|392
1612804200000|2021-02-08 17:10:00|7223.1|7221.3|7223.9|7222.1|7224.5|7222.5|7221.8|7219.5|413
1612804500000|2021-02-08 17:15:00|7223.8|7222|7224.3|7221.3|7225.3|7223.3|7222.6|7220.2|365
1612804800000|2021-02-08 17:20:00|7224.4|7221.4|7226.4|7224.6|7227.6|7225.5|7223.6|7221.4|398
1612805100000|2021-02-08 17:25:00|7226.5|7224.7|7224.3|7222.5|7227|7224.8|7224.2|7221.9|265
1612805400000|2021-02-08 17:30:00|7224.2|7222.4|7225.2|7223.4|7225.6|7223.6|7223.7|7221.6|298
1612805700000|2021-02-08 17:35:00|7225.1|7223.3|7226.6|7224.8|7227.5|7225.6|7224.9|7223.1|267
1612806000000|2021-02-08 17:40:00|7226.8|7225|7226.4|7224.6|7227.1|7225|7225.3|7223.1|275
1612806300000|2021-02-08 17:45:00|7226.5|7224.7|7222.9|7221.1|7227.2|7225|7222.7|7220.9|330
1612806600000|2021-02-08 17:50:00|7222.8|7221|7222.2|7220.4|7223.4|7221.6|7222.1|7219.8|309
1612806900000|2021-02-08 17:55:00|7222.3|7220.5|7225.3|7222.3|7225.5|7222.9|7220.4|7218.3|325
1612807200000|2021-02-08 18:00:00|7225.5|7222.5|7220.4|7218.6|7226.1|7223.1|7220.4|7218|225
1612807500000|2021-02-08 18:05:00|7220.5|7218.7|7221.7|7218.7|7222|7219.6|7220.3|7218|175
1612807800000|2021-02-08 18:10:00|7221.6|7218.6|7221.2|7219.4|7222.3|7220|7220.5|7218.2|187
1612808100000|2021-02-08 18:15:00|7221.9|7218.9|7221.6|7218.6|7223.4|7221.1|7220.7|7218.3|220
1612808400000|2021-02-08 18:20:00|7221.7|7218.7|7222.5|7219.5|7223.3|7220.9|7220.8|7218.4|161
1612808700000|2021-02-08 18:25:00|7221.8|7220|7221.6|7219.8|7223.3|7221|7221.5|7218.9|141
1612809000000|2021-02-08 18:30:00|7221.5|7219.7|7221.8|7220|7222.9|7220.6|7220.6|7218.8|157
1612809300000|2021-02-08 18:35:00|7221.9|7220.1|7221.3|7219.5|7223|7220.2|7220.6|7218.3|134
1612809600000|2021-02-08 18:40:00|7221.9|7218.9|7222|7219|7223.2|7221|7221.3|7218.9|112
1612809900000|2021-02-08 18:45:00|7222.1|7219.1|7221.6|7219.8|7223|7220.6|7221.1|7218.9|156
1612810200000|2021-02-08 18:50:00|7221.5|7219.7|7220|7218.2|7223.1|7220.7|7219.6|7217.3|167
1612810500000|2021-02-08 18:55:00|7219.6|7217.8|7222.1|7219.1|7222.2|7219.7|7219.5|7217|160
1612810800000|2021-02-08 19:00:00|7222|7219|7220.5|7218.7|7222.6|7220.6|7220.5|7217.9|173
1612811100000|2021-02-08 19:05:00|7220.6|7218.8|7223.1|7220.1|7223.3|7220.8|7220.4|7218.1|124
1612811400000|2021-02-08 19:10:00|7223.2|7220.2|7223.1|7220.1|7223.2|7220.7|7221.4|7218.6|135
1612811700000|2021-02-08 19:15:00|7223.2|7220.2|7220.6|7218.8|7223.2|7220.8|7220.6|7218.8|117
1612812000000|2021-02-08 19:20:00|7220.8|7219|7222.1|7220.3|7223.4|7221.2|7220.4|7218|167
1612812300000|2021-02-08 19:25:00|7222.3|7220.5|7224.3|7221.3|7224.3|7221.9|7222.3|7220|97
1612812600000|2021-02-08 19:30:00|7224.2|7221.2|7223.3|7221.5|7224.3|7221.5|7221.7|7219.3|162
1612812900000|2021-02-08 19:35:00|7223.2|7221.4|7225.5|7223.7|7226.2|7223.9|7222.7|7220.5|150
1612813200000|2021-02-08 19:40:00|7226.2|7223.2|7223.5|7221.7|7226.2|7223.9|7223.4|7220.9|138
1612813500000|2021-02-08 19:45:00|7223.6|7221.8|7223.4|7221.6|7225.3|7222.6|7223.3|7221|224
1612813800000|2021-02-08 19:50:00|7223.5|7221.7|7225|7222|7225.2|7222.6|7222.6|7220|158
1612814100000|2021-02-08 19:55:00|7224.9|7221.9|7225.1|7223.3|7225.4|7223.3|7223.8|7221.4|191
1612814400000|2021-02-08 20:00:00|7224.9|7223.1|7222.6|7220.8|7225.7|7223.2|7222.5|7220.2|117
1612814700000|2021-02-08 20:05:00|7222.7|7220.9|7221.9|7218.9|7223.2|7220.9|7220.4|7218|158
1612815000000|2021-02-08 20:10:00|7221.3|7219.5|7224.6|7221.6|7225.1|7222.1|7221.3|7218.9|131
1612815300000|2021-02-08 20:15:00|7224.7|7221.7|7223|7221.2|7224.7|7221.7|7222.9|7220.8|96
1612815600000|2021-02-08 20:20:00|7222.9|7221.1|7224.7|7222.9|7226.3|7223.5|7222.9|7220.7|187
1612815900000|2021-02-08 20:25:00|7224.8|7223|7226.1|7223.1|7226.4|7223.4|7224.4|7222.1|163
1612816200000|2021-02-08 20:30:00|7226.3|7223.3|7224.8|7223|7227.1|7224.3|7224.6|7222.1|191
1612816500000|2021-02-08 20:35:00|7224.7|7222.9|7227|7224|7227.4|7224.7|7224.6|7222|164
1612816800000|2021-02-08 20:40:00|7227.1|7224.1|7226.1|7223.1|7228|7225.1|7224.7|7222.5|187
1612817100000|2021-02-08 20:45:00|7226.2|7223.2|7226.3|7223.3|7226.6|7224.2|7225.1|7222.7|154
1612817400000|2021-02-08 20:50:00|7226.2|7223.2|7227.3|7224.3|7227.5|7224.5|7225.6|7223.1|123
1612817700000|2021-02-08 20:55:00|7225.8|7224|7227.4|7224.4|7227.5|7224.5|7225|7223|166
1612818000000|2021-02-08 21:00:00|7227.3|7224.3|7224.3|7221.3|7228.4|7225.4|7223|7220|203
1612818300000|2021-02-08 21:05:00|7224.2|7221.2|7225.2|7222.2|7226|7223|7223.6|7221.2|173
1612818600000|2021-02-08 21:10:00|7225.1|7222.1|7223.2|7220.2|7225.2|7222.9|7222.9|7219.9|162
1612818900000|2021-02-08 21:15:00|7223.1|7220.1|7222|7219|7224.3|7221.6|7221.5|7218.8|139
1612819200000|2021-02-08 21:20:00|7221.9|7218.9|7221.4|7218.4|7222.2|7219.9|7220.7|7218|119
1612819500000|2021-02-08 21:25:00|7221.3|7218.3|7220.2|7217.2|7221.3|7218.9|7219.6|7217|128
1612819800000|2021-02-08 21:30:00|7219.1|7217.3|7220|7217|7221.3|7219|7219.1|7216.7|105
1612820100000|2021-02-08 21:35:00|7219.9|7216.9|7219.9|7216.9|7220.2|7217.8|7219.4|7216.9|60
1612820400000|2021-02-08 21:40:00|7220|7217|7219|7216|7220|7217|7218.4|7215.9|70
1612820700000|2021-02-08 21:45:00|7218.9|7215.9|7218.8|7215.8|7220.2|7217.8|7218.4|7215.4|143
1612821000000|2021-02-08 21:50:00|7218.9|7215.9|7219.9|7216.9|7220.6|7217.6|7218.7|7215.7|142
1612821300000|2021-02-08 21:55:00|7220|7217|7222.3|7218.3|7222.5|7218.5|7220|7217|126
1612821600000|2021-02-08 22:00:00|7221.3|7218.5|7221.5|7217.5|7226.4|7222.4|7221.3|7217.5|50
1612821900000|2021-02-08 22:05:00|7220.9|7216.9|7221.5|7217.5|7222.3|7218.3|7220.9|7216.9|77
1612822200000|2021-02-08 22:10:00|7221.6|7217.6|7222|7218|7222.1|7218.1|7221.2|7217.2|64
1612822500000|2021-02-08 22:15:00|7221.9|7217.9|7221.6|7217.6|7222.2|7218.2|7220.6|7217|68
1612822800000|2021-02-08 22:20:00|7221.7|7217.7|7222|7218|7222.5|7218.5|7220|7216.4|117
1612823100000|2021-02-08 22:25:00|7222.1|7218.1|7223.9|7219.9|7225.4|7221.4|7221.5|7217.9|153
1612823400000|2021-02-08 22:30:00|7223.8|7219.8|7223.8|7219.8|7224.6|7220.6|7222.6|7218.6|166
1612823700000|2021-02-08 22:35:00|7223.7|7219.7|7224.2|7220.2|7224.4|7220.6|7223.2|7219.4|173
1612824000000|2021-02-08 22:40:00|7224.1|7220.1|7222.4|7218.4|7224.3|7220.3|7222|7218|152
1612824300000|2021-02-08 22:45:00|7222.6|7218.6|7223.7|7219.7|7223.8|7219.8|7222.3|7218.3|119
1612824600000|2021-02-08 22:50:00|7223.8|7219.8|7222.7|7218.7|7225.1|7221.1|7222.6|7218.6|167
1612824900000|2021-02-08 22:55:00|7222.8|7218.8|7223.4|7219.4|7224.7|7221.2|7222.7|7218.8|199
1612825200000|2021-02-08 23:00:00|7223.2|7219.7|7222.5|7219.5|7224.1|7221.1|7221.1|7218.6|256
1612825500000|2021-02-08 23:05:00|7222.2|7219.2|7221.9|7218.9|7222.3|7219.3|7221.1|7218.1|139
1612825800000|2021-02-08 23:10:00|7221.8|7218.8|7222.9|7219.9|7223.2|7220.2|7221.3|7218.3|100
1612826100000|2021-02-08 23:15:00|7223.1|7220.1|7222.6|7219.6|7224.1|7221.1|7221.9|7218.9|119
1612826400000|2021-02-08 23:20:00|7222.5|7219.5|7221.1|7218.1|7222.7|7219.7|7220.6|7218.1|141
1612826700000|2021-02-08 23:25:00|7221|7218|7220.3|7217.3|7221.9|7218.9|7220.1|7217.1|150
1612827000000|2021-02-08 23:30:00|7220.5|7217.5|7220.2|7217.2|7220.5|7217.6|7218.6|7216.3|110
1612827300000|2021-02-08 23:35:00|7220.1|7217.1|7220|7217|7221.3|7218.3|7220|7217|91
1612827600000|2021-02-08 23:40:00|7220.1|7217.1|7224|7221|7224.1|7221.1|7219.9|7216.9|124
1612827900000|2021-02-08 23:45:00|7224.1|7221.1|7225.3|7222.3|7225.7|7223.2|7224.1|7221.1|121
1612828200000|2021-02-08 23:50:00|7225.4|7222.4|7227.2|7224.2|7227.3|7224.3|7225.2|7222.2|102
1612828500000|2021-02-08 23:55:00|7227.3|7224.3|7228.1|7225.1|7228.3|7225.3|7226.6|7223.6|119
1612828800000|2021-02-09 00:00:00|7227.4|7224.4|7224.5|7222.7|7228.1|7225.7|7224.5|7222.2|185
1612829100000|2021-02-09 00:05:00|7225.2|7222.2|7226.7|7224.9|7229.4|7227|7224.8|7222.1|175
1612829400000|2021-02-09 00:10:00|7226.8|7225|7229.5|7226.5|7230.2|7228.2|7226.4|7224.2|255
1612829700000|2021-02-09 00:15:00|7228.7|7226.9|7228.2|7225.2|7229.9|7227.5|7227.4|7224.6|243
1612830000000|2021-02-09 00:20:00|7227.6|7225.8|7230.3|7228.5|7231.2|7228.9|7227.5|7225|230
1612830300000|2021-02-09 00:25:00|7230.4|7228.6|7231.2|7228.2|7231.9|7228.9|7228.7|7226.6|208
1612830600000|2021-02-09 00:30:00|7231.1|7228.1|7234.9|7231.9|7235.2|7232.8|7230.1|7227.1|298
1612830900000|2021-02-09 00:35:00|7235|7232|7234.1|7231.1|7235|7232.5|7232.6|7230.1|218
1612831200000|2021-02-09 00:40:00|7234|7231|7232.3|7229.3|7234.3|7231.7|7231.2|7228.8|224
1612831500000|2021-02-09 00:45:00|7232.7|7229.7|7231.6|7228.6|7232.8|7230.3|7229.8|7227.1|215
1612831800000|2021-02-09 00:50:00|7231.5|7228.5|7233|7231.2|7233.5|7231.2|7230.3|7227.9|242
1612832100000|2021-02-09 00:55:00|7232.8|7231|7233.5|7231.7|7236.1|7233.9|7232.5|7230.2|220
1612832400000|2021-02-09 01:00:00|7233.6|7231.8|7233.5|7231.7|7236|7233.6|7231.8|7229.8|280
1612832700000|2021-02-09 01:05:00|7233.4|7231.6|7232.4|7230.6|7234.9|7232.5|7232.4|7230.1|191
1612833000000|2021-02-09 01:10:00|7232.3|7230.5|7230.2|7227.2|7233.5|7231.1|7229.3|7227|253
1612833300000|2021-02-09 01:15:00|7230.3|7227.3|7234.8|7231.8|7235.8|7233.6|7229.8|7227|281
1612833600000|2021-02-09 01:20:00|7234.3|7232.5|7234.7|7232.9|7235.9|7233.8|7232.9|7231.1|278
1612833900000|2021-02-09 01:25:00|7234.6|7232.8|7235.3|7233.5|7236.5|7234.5|7234.5|7232.4|236
1612834200000|2021-02-09 01:30:00|7235.4|7233.6|7232.4|7230.6|7236.4|7234.6|7231.9|7229.4|369
1612834500000|2021-02-09 01:35:00|7232.3|7230.5|7231.4|7229.6|7234|7231.5|7230.5|7228|289
1612834800000|2021-02-09 01:40:00|7231.5|7229.7|7230.6|7228.8|7231.6|7229.7|7229.2|7227|212
1612835100000|2021-02-09 01:45:00|7230.5|7228.7|7231.6|7229.8|7233|7230.9|7230.5|7228.7|227
1612835400000|2021-02-09 01:50:00|7231.7|7229.9|7232.1|7230.3|7232.7|7230.9|7231.4|7229.4|188
1612835700000|2021-02-09 01:55:00|7232|7230.2|7231.1|7228.1|7233|7230.8|7230.7|7227.8|222
1612836000000|2021-02-09 02:00:00|7231|7228|7237.9|7234.9|7238.4|7235.9|7230.9|7228|355
1612836300000|2021-02-09 02:05:00|7237.8|7234.8|7238|7235|7238.3|7235.8|7236.5|7234.1|189
1612836600000|2021-02-09 02:10:00|7238.1|7235.1|7246.1|7243.1|7247|7244.6|7237.6|7235|340
1612836900000|2021-02-09 02:15:00|7246|7243|7246.7|7244.9|7247.3|7245.2|7244.6|7242.3|281
1612837200000|2021-02-09 02:20:00|7246.6|7244.8|7246.2|7243.2|7246.7|7244.9|7244.3|7242|281
1612837500000|2021-02-09 02:25:00|7245.7|7243.9|7247.4|7245.6|7248.1|7245.8|7245.5|7243.5|250
1612837800000|2021-02-09 02:30:00|7247.5|7245.7|7248.6|7246.8|7252|7249.8|7246.8|7244.5|332
1612838100000|2021-02-09 02:35:00|7248.7|7246.9|7251|7248|7251.3|7249|7247.1|7244.7|249
1612838400000|2021-02-09 02:40:00|7250.9|7247.9|7246.2|7243.2|7251|7249|7245.4|7243.1|260
1612838700000|2021-02-09 02:45:00|7246|7244.4|7249.1|7247.3|7249.4|7247.6|7245.8|7243.7|162
1612839000000|2021-02-09 02:50:00|7249|7247.2|7252.8|7251|7253.1|7251.3|7248.8|7247|280
1612839300000|2021-02-09 02:55:00|7252.9|7251.1|7252.4|7249.4|7255|7252.7|7251.1|7248.8|382
1612839600000|2021-02-09 03:00:00|7252.3|7249.3|7250.3|7248.5|7252.6|7250.5|7249.2|7246.9|340
1612839900000|2021-02-09 03:05:00|7250.4|7248.6|7250.5|7248.7|7252|7249.7|7249.5|7247|219
1612840200000|2021-02-09 03:10:00|7250.6|7248.8|7251.7|7249.9|7252.2|7250.1|7249.5|7247.7|179
1612840500000|2021-02-09 03:15:00|7251.4|7249.6|7253.2|7251.4|7254|7252.2|7251.4|7249|233
1612840800000|2021-02-09 03:20:00|7253.3|7251.5|7253.8|7252|7254.8|7252.6|7252.7|7250.6|247
1612841100000|2021-02-09 03:25:00|7254|7252.2|7253.2|7251.4|7254.5|7252.5|7249.5|7247.7|261
1612841400000|2021-02-09 03:30:00|7252.6|7250.8|7251.1|7249.3|7253.5|7251.4|7250.3|7247.9|225
1612841700000|2021-02-09 03:35:00|7251|7249.2|7250.2|7248.4|7252.4|7249.9|7249.6|7247.8|234
1612842000000|2021-02-09 03:40:00|7250.3|7248.5|7250.6|7247.6|7251.3|7248.9|7249.2|7247.3|243
1612842300000|2021-02-09 03:45:00|7250.8|7247.8|7250.3|7248.5|7251.5|7249.3|7249.6|7247.8|186
1612842600000|2021-02-09 03:50:00|7250.4|7248.6|7252.6|7250.8|7254|7251.6|7249.9|7247.9|183
1612842900000|2021-02-09 03:55:00|7252.7|7250.9|7250.3|7247.3|7252.8|7250.9|7249.2|7246.8|227
1612843200000|2021-02-09 04:00:00|7250.4|7247.4|7250.4|7248.6|7251.1|7248.9|7249.1|7246.8|250
1612843500000|2021-02-09 04:05:00|7250.3|7248.5|7250.4|7248.6|7250.8|7248.6|7249.5|7247.2|121
1612843800000|2021-02-09 04:10:00|7250.3|7248.5|7250.1|7248.3|7251.2|7248.8|7249.5|7247.7|107
1612844100000|2021-02-09 04:15:00|7250|7248.2|7250.3|7248.5|7251.1|7248.8|7249.6|7247.8|81
1612844400000|2021-02-09 04:20:00|7250.4|7248.6|7251|7249.2|7251.3|7249.3|7250.2|7247.9|126
1612844700000|2021-02-09 04:25:00|7250.9|7249.1|7252.5|7250.7|7252.7|7250.9|7250.4|7248|167
1612845000000|2021-02-09 04:30:00|7252.6|7250.8|7253.3|7251.5|7254.2|7251.9|7252.3|7250.5|207
1612845300000|2021-02-09 04:35:00|7253.4|7251.6|7254.4|7252.6|7255.4|7253.2|7252.7|7250.9|213
1612845600000|2021-02-09 04:40:00|7254.3|7252.5|7255.2|7253.4|7255.2|7253.4|7253.2|7251.1|197
1612845900000|2021-02-09 04:45:00|7255.3|7253.5|7253.3|7251.5|7255.6|7253.5|7253.2|7251.4|181
1612846200000|2021-02-09 04:50:00|7253.2|7251.4|7252.2|7250.4|7253.6|7251.8|7251.6|7249.3|182
1612846500000|2021-02-09 04:55:00|7252.3|7250.5|7250.8|7249|7252.8|7250.6|7250.7|7248.3|197
1612846800000|2021-02-09 05:00:00|7251.5|7248.5|7253.4|7251.6|7254.1|7251.7|7250.9|7247.9|218
1612847100000|2021-02-09 05:05:00|7253.5|7251.7|7252.5|7250.7|7254.5|7252.1|7252|7249.5|227
1612847400000|2021-02-09 05:10:00|7253|7251.2|7254.3|7252.5|7255.1|7252.7|7252.9|7251.1|153
1612847700000|2021-02-09 05:15:00|7254.2|7252.4|7253.3|7251.5|7254.3|7252.5|7253|7250.6|162
1612848000000|2021-02-09 05:20:00|7253.4|7251.6|7255.2|7252.2|7255.9|7253.5|7253.3|7250.9|146
1612848300000|2021-02-09 05:25:00|7255.3|7252.3|7252.5|7250.7|7255.3|7252.8|7252.4|7250.6|146
1612848600000|2021-02-09 05:30:00|7252.4|7250.6|7253.4|7251.6|7253.9|7251.7|7252.4|7250|199
1612848900000|2021-02-09 05:35:00|7253.3|7251.5|7252.4|7250.6|7253.8|7251.5|7252.2|7250|194
1612849200000|2021-02-09 05:40:00|7252.3|7250.5|7252|7250.2|7253|7250.6|7251.2|7248.8|215
1612849500000|2021-02-09 05:45:00|7251.8|7250|7250.1|7248.3|7252.4|7250.2|7250|7247.7|189
1612849800000|2021-02-09 05:50:00|7250.2|7248.4|7250.9|7249.1|7252.5|7250.4|7250.2|7248.4|176
1612850100000|2021-02-09 05:55:00|7251|7249.2|7251.3|7249.5|7252.2|7250.1|7249.8|7247.6|199
1612850400000|2021-02-09 06:00:00|7251.2|7249.4|7249.2|7247.4|7251.3|7249.5|7248.1|7245.8|269
1612850700000|2021-02-09 06:05:00|7249.1|7247.3|7249.2|7247.4|7249.8|7247.7|7248.2|7245.9|206
1612851000000|2021-02-09 06:10:00|7249.1|7247.3|7250.3|7248.5|7250.4|7248.6|7249|7246.8|183
1612851300000|2021-02-09 06:15:00|7250.2|7248.4|7250|7248.2|7251.5|7249.2|7249|7246.9|242
1612851600000|2021-02-09 06:20:00|7250.1|7248.3|7247.4|7245.6|7250.1|7248.3|7247.1|7245.2|212
1612851900000|2021-02-09 06:25:00|7247.6|7245.8|7246.3|7244.5|7248|7245.9|7245|7242.9|249
1612852200000|2021-02-09 06:30:00|7246.4|7244.6|7244.9|7243.1|7247|7244.7|7243.9|7241.6|277
1612852500000|2021-02-09 06:35:00|7245|7243.2|7247.3|7245.5|7248|7246|7244.9|7243.1|163
1612852800000|2021-02-09 06:40:00|7247.4|7245.6|7249|7246|7249.6|7247.5|7247.2|7244.3|219
1612853100000|2021-02-09 06:45:00|7248.9|7245.9|7246.5|7243.5|7249|7246.5|7245.7|7243.5|162
1612853400000|2021-02-09 06:50:00|7246.6|7243.6|7243.2|7241.4|7247|7244.4|7243.2|7241.4|213
1612853700000|2021-02-09 06:55:00|7243.3|7241.5|7243.1|7240.1|7244|7241.5|7241.1|7238.7|191
1612854000000|2021-02-09 07:00:00|7243.2|7240.2|7245.7|7243.9|7247|7244.9|7242.7|7240|316
1612854300000|2021-02-09 07:05:00|7245.8|7244|7248.2|7245.2|7248.2|7246.1|7245.1|7242.5|360
1612854600000|2021-02-09 07:10:00|7248.1|7245.1|7249.1|7246.1|7250.2|7247.8|7247.4|7244.9|265
1612854900000|2021-02-09 07:15:00|7249.2|7246.2|7251.7|7249.9|7252.3|7250.2|7247.5|7245.2|268
1612855200000|2021-02-09 07:20:00|7251.8|7250|7251.1|7249.3|7253.6|7251.2|7250.4|7248|362
1612855500000|2021-02-09 07:25:00|7250.9|7249.1|7249.9|7246.9|7251.6|7249.3|7247.5|7245|306
1612855800000|2021-02-09 07:30:00|7250|7247|7247.6|7245.8|7250.5|7247.9|7247.1|7245.3|311
1612856100000|2021-02-09 07:35:00|7247.7|7245.9|7245.1|7243.3|7249.3|7246.9|7245.1|7243.2|257
1612856400000|2021-02-09 07:40:00|7245.2|7243.4|7243.4|7241.6|7246.9|7244.5|7242.5|7240.7|355
1612856700000|2021-02-09 07:45:00|7243.5|7241.7|7243.2|7241.4|7245|7242.7|7241.4|7239.2|296
1612857000000|2021-02-09 07:50:00|7243.1|7241.3|7242.1|7240.3|7246.1|7243.4|7242|7239.7|247
1612857300000|2021-02-09 07:55:00|7242.2|7240.4|7242.4|7239.4|7244.5|7242.4|7241.6|7239.3|342
1612857600000|2021-02-09 08:00:00|7241.7|7239.9|7238|7236.2|7244.7|7242.5|7237.8|7235.8|513
1612857900000|2021-02-09 08:05:00|7237.9|7236.1|7238.4|7236.6|7239.8|7237.5|7237.1|7234.9|441
1612858200000|2021-02-09 08:10:00|7238.3|7236.5|7239|7236|7240.9|7238.7|7237.2|7234.9|381
1612858500000|2021-02-09 08:15:00|7238.4|7236.6|7233.4|7231.6|7240.3|7237.7|7233.3|7230.9|400
1612858800000|2021-02-09 08:20:00|7233.5|7231.7|7234.7|7232.9|7235.7|7233.8|7232.5|7230.1|420
1612859100000|2021-02-09 08:25:00|7234.6|7232.8|7231.5|7229.7|7236.3|7234.1|7229.5|7227.5|386
1612859400000|2021-02-09 08:30:00|7231.4|7229.6|7235.5|7232.5|7237.3|7234.3|7231.1|7229|345
1612859700000|2021-02-09 08:35:00|7235.6|7232.6|7237.5|7235.7|7238.1|7235.8|7234.2|7231.8|307
1612860000000|2021-02-09 08:40:00|7237.6|7235.8|7245.5|7242.5|7245.8|7243.2|7236.2|7233.7|447
1612860300000|2021-02-09 08:45:00|7245.3|7242.3|7246.4|7243.4|7249.9|7247.3|7244.4|7241.8|560
1612860600000|2021-02-09 08:50:00|7245.8|7244|7246.7|7244.9|7248.3|7246.2|7244.4|7241.9|440
1612860900000|2021-02-09 08:55:00|7246.8|7245|7251.6|7248.6|7252.4|7249.9|7246.8|7244.9|374
1612861200000|2021-02-09 09:00:00|7251.5|7248.5|7247.5|7245.7|7254.3|7252.1|7247.2|7245.1|477
1612861500000|2021-02-09 09:05:00|7247.9|7244.9|7249.7|7246.7|7250.4|7247.8|7245.6|7243.3|481
1612861800000|2021-02-09 09:10:00|7249.8|7246.8|7247.6|7244.6|7250.5|7248.7|7245.9|7243.5|417
1612862100000|2021-02-09 09:15:00|7246.8|7245|7246.7|7244.9|7248.4|7246.2|7244.6|7242.5|380
1612862400000|2021-02-09 09:20:00|7247|7245.2|7249.6|7247.8|7251|7248.7|7246.3|7244.1|455
1612862700000|2021-02-09 09:25:00|7249.5|7247.7|7248.6|7245.6|7250.8|7248|7245.8|7243.1|424
1612863000000|2021-02-09 09:30:00|7247.7|7245.9|7249.4|7246.4|7249.9|7247.5|7246.2|7243.5|405
1612863300000|2021-02-09 09:35:00|7249.3|7246.3|7247.3|7245.5|7249.5|7247|7246.2|7243.9|373
1612863600000|2021-02-09 09:40:00|7248|7245|7247.5|7245.7|7251.1|7248.7|7247.2|7244.8|456
1612863900000|2021-02-09 09:45:00|7247.6|7245.8|7249.2|7246.2|7250.2|7247.6|7245.7|7243.7|379
1612864200000|2021-02-09 09:50:00|7249.3|7246.3|7249.3|7246.3|7249.8|7247.6|7247.5|7245.1|373
1612864500000|2021-02-09 09:55:00|7249.2|7246.2|7249|7246|7251.2|7248.8|7248.6|7245.6|456
1612864800000|2021-02-09 10:00:00|7248.9|7245.9|7249.2|7246.2|7249.9|7247|7246.6|7244.3|356
1612865100000|2021-02-09 10:05:00|7248.5|7246.7|7248.4|7246.6|7249.4|7247|7246.7|7244.2|259
1612865400000|2021-02-09 10:10:00|7248.3|7246.5|7243.2|7240.2|7249.3|7246.8|7242.9|7239.9|314
1612865700000|2021-02-09 10:15:00|7243.3|7240.3|7243.7|7240.7|7243.8|7241.4|7241.1|7238.1|300
1612866000000|2021-02-09 10:20:00|7243.6|7240.6|7238.4|7235.4|7243.7|7240.9|7237.6|7235.4|329
1612866300000|2021-02-09 10:25:00|7238.5|7235.5|7241.2|7238.2|7242.5|7239.8|7238.5|7235.5|306
1612866600000|2021-02-09 10:30:00|7241.1|7238.1|7238.3|7236.5|7241.6|7238.9|7237.3|7234.9|294
1612866900000|2021-02-09 10:35:00|7238.4|7236.6|7239.7|7237.9|7242|7239.1|7237.2|7235.1|336
1612867200000|2021-02-09 10:40:00|7240.5|7237.5|7238.7|7235.7|7241.7|7239.2|7237.2|7234.8|316
1612867500000|2021-02-09 10:45:00|7237.7|7235.9|7239.1|7237.3|7239.9|7237.7|7236.5|7234.1|290
1612867800000|2021-02-09 10:50:00|7239|7237.2|7240.3|7237.3|7242.1|7239.5|7238.3|7235.9|242
1612868100000|2021-02-09 10:55:00|7240.4|7237.4|7231.8|7230|7240.4|7237.8|7231.6|7229.3|416
1612868400000|2021-02-09 11:00:00|7232.5|7230.7|7231.7|7229.9|7233.7|7231.4|7231.4|7228.9|377
1612868700000|2021-02-09 11:05:00|7231.6|7229.8|7226.8|7225|7232.2|7229.9|7226.4|7224.3|371
1612869000000|2021-02-09 11:10:00|7226.7|7224.9|7224.2|7221.2|7228.1|7225.7|7223.3|7221.1|446
1612869300000|2021-02-09 11:15:00|7224.1|7221.1|7222.6|7220.8|7224.6|7222.1|7220.3|7217.9|370
1612869600000|2021-02-09 11:20:00|7222.4|7220.6|7224.8|7223|7226.6|7224.2|7222.4|7220.2|282
1612869900000|2021-02-09 11:25:00|7224.7|7222.9|7225|7223.2|7227.2|7224.7|7223.8|7221.8|320
1612870200000|2021-02-09 11:30:00|7224.9|7223.1|7225.9|7224.1|7226.5|7224.2|7224|7221.8|236
1612870500000|2021-02-09 11:35:00|7225.8|7224|7226.6|7224.8|7227.4|7225|7224.7|7222.7|233
1612870800000|2021-02-09 11:40:00|7226.7|7224.9|7227.7|7225.9|7228.2|7226|7225.4|7223.3|229
1612871100000|2021-02-09 11:45:00|7227.6|7225.8|7228.9|7227.1|7229.8|7227.3|7227.4|7225.2|219
1612871400000|2021-02-09 11:50:00|7228.7|7226.9|7229.8|7228|7230.9|7228.5|7228.5|7226.1|236
1612871700000|2021-02-09 11:55:00|7229.7|7227.9|7228.7|7226.9|7230.2|7227.9|7227.9|7225.7|207
1612872000000|2021-02-09 12:00:00|7228.8|7227|7227.8|7226|7229.3|7227.1|7227.5|7225.1|221
1612872300000|2021-02-09 12:05:00|7227.9|7226.1|7224.8|7223|7228.9|7226.6|7224.5|7222.3|295
1612872600000|2021-02-09 12:10:00|7224.7|7222.9|7222.5|7220.7|7226.4|7224.6|7222.3|7220.5|268
1612872900000|2021-02-09 12:15:00|7222.6|7220.8|7230.7|7228.9|7231.1|7229.3|7222.5|7220.7|324
1612873200000|2021-02-09 12:20:00|7230.6|7228.8|7230.1|7228.3|7231.3|7229.5|7228.8|7227|284
1612873500000|2021-02-09 12:25:00|7230|7228.2|7230.3|7228.5|7230.6|7228.7|7227.7|7225.9|283
1612873800000|2021-02-09 12:30:00|7229.9|7228.1|7230.1|7228.3|7231.8|7230|7228.6|7226.8|226
1612874100000|2021-02-09 12:35:00|7230|7228.2|7231.1|7229.3|7231.9|7230.1|7228.9|7227.1|291
1612874400000|2021-02-09 12:40:00|7231|7229.2|7227.9|7226.1|7231.4|7229.6|7226.9|7224.9|316
1612874700000|2021-02-09 12:45:00|7227.8|7226|7226|7224.2|7228.5|7226.7|7225.4|7223.3|341
1612875000000|2021-02-09 12:50:00|7226.1|7224.3|7228.9|7227.1|7228.9|7227.1|7226.1|7224.2|169
1612875300000|2021-02-09 12:55:00|7229.1|7227.3|7228.4|7226.6|7231.1|7229.3|7227.9|7226.1|283
1612875600000|2021-02-09 13:00:00|7228.5|7226.7|7231.6|7229.8|7231.9|7230.1|7226.4|7224.6|389
1612875900000|2021-02-09 13:05:00|7231.5|7229.7|7231.6|7229.8|7233|7231.2|7229.7|7227.8|348
1612876200000|2021-02-09 13:10:00|7231.7|7229.9|7231.2|7229.4|7232.5|7230.6|7228.9|7227.1|372
1612876500000|2021-02-09 13:15:00|7231.1|7229.3|7225.5|7223.7|7231.1|7229.3|7224.4|7222.6|388
1612876800000|2021-02-09 13:20:00|7225.1|7223.3|7228.8|7227|7229.6|7227.8|7224.1|7222.3|467
1612877100000|2021-02-09 13:25:00|7228.7|7226.9|7226.5|7224.7|7228.7|7226.9|7224.5|7222.7|424
1612877400000|2021-02-09 13:30:00|7226.1|7224.3|7217|7215.2|7227.4|7225.6|7216.6|7214.8|500
1612877700000|2021-02-09 13:35:00|7217.2|7215.4|7220.3|7218.5|7221.7|7219.9|7216.9|7215.1|425
1612878000000|2021-02-09 13:40:00|7220.2|7218.4|7220.9|7219.1|7222|7219.8|7218.7|7216.8|340
1612878300000|2021-02-09 13:45:00|7220.8|7219|7226|7224.2|7226|7224.2|7220.7|7218.9|369
1612878600000|2021-02-09 13:50:00|7225.9|7224.1|7224.9|7223.1|7226.1|7224.3|7223.9|7222.1|328
1612878900000|2021-02-09 13:55:00|7225|7223.2|7231.6|7229.8|7232.9|7231.1|7224.6|7222.8|332
1612879200000|2021-02-09 14:00:00|7231.5|7229.7|7227.1|7225.3|7232.9|7231.1|7225.1|7223.3|442
1612879500000|2021-02-09 14:05:00|7227|7225.2|7226.2|7224.4|7228.6|7226.8|7223.4|7221.5|393
1612879800000|2021-02-09 14:10:00|7226.3|7224.5|7223.7|7221.9|7226.3|7224.5|7222.7|7220.9|349
1612880100000|2021-02-09 14:15:00|7223.4|7221.6|7227.1|7225.3|7227.4|7225.6|7222.9|7220.5|483
1612880400000|2021-02-09 14:20:00|7227|7225.2|7225.8|7224|7227.5|7225.7|7222.7|7220.9|359
1612880700000|2021-02-09 14:25:00|7225.7|7223.9|7224.2|7222.4|7226.7|7224.9|7223.7|7221.9|396
1612881000000|2021-02-09 14:30:00|7224.1|7222.3|7234.1|7232.3|7234.9|7233.1|7223.6|7221.8|474
1612881300000|2021-02-09 14:35:00|7234|7232.2|7226.6|7224.8|7235.1|7233|7226.3|7224.5|482
1612881600000|2021-02-09 14:40:00|7226.7|7224.9|7229.6|7227.8|7230.7|7228.9|7220.5|7218.7|532
1612881900000|2021-02-09 14:45:00|7229.3|7227.5|7229.9|7228.1|7230.6|7228.8|7225.9|7224.1|442
1612882200000|2021-02-09 14:50:00|7230|7228.2|7225.8|7224|7231.9|7230.1|7224.7|7222.9|380
1612882500000|2021-02-09 14:55:00|7225.7|7223.9|7226.4|7224.6|7229.2|7227.4|7223.6|7221.8|437
1612882800000|2021-02-09 15:00:00|7226.7|7224.9|7226.8|7225|7230.8|7229|7226.6|7224.8|498
1612883100000|2021-02-09 15:05:00|7226.9|7225.1|7231.9|7230.1|7232.1|7230.3|7223.5|7221.7|528
1612883400000|2021-02-09 15:10:00|7232|7230.2|7228.8|7227|7234.3|7232.5|7228.6|7226.8|521
1612883700000|2021-02-09 15:15:00|7228.7|7226.9|7227|7225.2|7229.8|7228|7225.7|7223.9|456
1612884000000|2021-02-09 15:20:00|7226.9|7225.1|7231.3|7229.5|7232.9|7231.1|7226.7|7224.8|421
1612884300000|2021-02-09 15:25:00|7231.1|7229.3|7231.3|7229.5|7233.1|7231.3|7230|7228.2|454
1612884600000|2021-02-09 15:30:00|7231.2|7229.4|7234|7232.2|7235.2|7233.4|7230.4|7228.6|523
1612884900000|2021-02-09 15:35:00|7233.9|7232.1|7232.4|7230.6|7235.4|7233|7230.9|7229.1|418
1612885200000|2021-02-09 15:40:00|7232.2|7230.4|7238|7236.2|7238.1|7236.3|7232.2|7230.4|368
1612885500000|2021-02-09 15:45:00|7237.9|7236.1|7238.6|7236.8|7238.6|7236.8|7234.3|7232.5|443
1612885800000|2021-02-09 15:50:00|7238|7236.2|7240.1|7238.3|7242.5|7240.2|7237.5|7235.5|446
1612886100000|2021-02-09 15:55:00|7240|7238.2|7237.3|7235.5|7241|7239.2|7236.5|7234.7|353
1612886400000|2021-02-09 16:00:00|7237.2|7235.4|7229.6|7227.8|7237.8|7236|7228.7|7226.9|335
1612886700000|2021-02-09 16:05:00|7229.7|7227.9|7225.5|7223.7|7231.6|7229.8|7225.3|7223.5|269
1612887000000|2021-02-09 16:10:00|7225.6|7223.8|7228.2|7226.4|7229.9|7228.1|7222.9|7221.1|355
1612887300000|2021-02-09 16:15:00|7228|7226.2|7223|7221.2|7228.3|7226.5|7222.8|7221|337
1612887600000|2021-02-09 16:20:00|7223.2|7221.4|7224|7222.2|7226.7|7224.9|7222.4|7220.3|365
1612887900000|2021-02-09 16:25:00|7224.6|7222.8|7223.8|7222|7226.9|7225.1|7223.7|7221.9|270
1612888200000|2021-02-09 16:30:00|7223.9|7222.1|7227.9|7226.1|7228|7226.2|7223.9|7222.1|362
1612888500000|2021-02-09 16:35:00|7227.8|7226|7229|7227.2|7229.9|7228.1|7227.7|7225.9|314
1612888800000|2021-02-09 16:40:00|7229.1|7227.3|7229.8|7228|7232.4|7230.6|7229|7227.2|378
1612889100000|2021-02-09 16:45:00|7229.9|7228.1|7230.9|7229.1|7231.6|7229.8|7228.6|7226.4|354
1612889400000|2021-02-09 16:50:00|7230.8|7229|7231.9|7230.1|7231.9|7230.1|7229.9|7228.1|288
1612889700000|2021-02-09 16:55:00|7232.1|7230.3|7231.8|7230|7232.6|7230.7|7229.9|7228.1|322
1612890000000|2021-02-09 17:00:00|7231.7|7229.9|7233.3|7231.5|7233.7|7231.9|7230.6|7228.8|365
1612890300000|2021-02-09 17:05:00|7233.4|7231.6|7234.9|7233.1|7236|7234.2|7233.3|7231.5|366
1612890600000|2021-02-09 17:10:00|7234.8|7233|7236.4|7234.6|7236.5|7234.7|7234.6|7232.8|271
1612890900000|2021-02-09 17:15:00|7236.3|7234.5|7234.2|7232.4|7236.4|7234.6|7234.2|7232.4|244
1612891200000|2021-02-09 17:20:00|7234.3|7232.5|7235|7233.2|7236.1|7234.3|7232.5|7230.7|231
1612891500000|2021-02-09 17:25:00|7235.1|7233.3|7233.4|7231.6|7235.1|7233.3|7232.9|7230.9|309
1612891800000|2021-02-09 17:30:00|7233.1|7231.3|7232.9|7231.1|7234.1|7232.3|7232.6|7230.8|280
1612892100000|2021-02-09 17:35:00|7232.8|7231|7234.8|7233|7235.2|7233.4|7232.8|7231|230
1612892400000|2021-02-09 17:40:00|7235|7233.2|7236|7234.2|7236|7234.2|7232.8|7231|297
1612892700000|2021-02-09 17:45:00|7235.9|7234.1|7235|7233.2|7236.3|7234.3|7233.8|7232|307
1612893000000|2021-02-09 17:50:00|7234.9|7233.1|7233.8|7232|7236.5|7234.1|7233.2|7231.4|254
1612893300000|2021-02-09 17:55:00|7233.9|7232.1|7236.7|7233.7|7236.7|7233.7|7233.8|7232|267
1612893600000|2021-02-09 18:00:00|7236.9|7233.9|7237|7235.2|7238|7235.4|7234.8|7232.4|268
1612893900000|2021-02-09 18:05:00|7237.1|7235.3|7234.1|7232.3|7237.1|7235.3|7233.9|7231.4|220
1612894200000|2021-02-09 18:10:00|7234|7232.2|7234.8|7233|7235.6|7233.3|7233.9|7231.5|143
1612894500000|2021-02-09 18:15:00|7234.9|7233.1|7235.1|7233.3|7235.1|7233.3|7233.7|7231.9|187
1612894800000|2021-02-09 18:20:00|7235|7233.2|7233.8|7232|7235.6|7233.8|7233|7231.2|143
1612895100000|2021-02-09 18:25:00|7234.3|7231.3|7233.9|7232.1|7234.3|7232.2|7233.1|7231.3|56
1612895400000|2021-02-09 18:30:00|7233.8|7232|7232.9|7231.1|7233.9|7232.1|7232.6|7230.4|235
1612895700000|2021-02-09 18:35:00|7233|7231.2|7233.6|7230.6|7233.6|7231.2|7231.7|7229.4|126
1612896000000|2021-02-09 18:40:00|7233.5|7230.5|7232.7|7230.9|7234.3|7232.1|7232.6|7230.4|89
1612896300000|2021-02-09 18:45:00|7232.8|7231|7231.9|7230.1|7234|7232.2|7231.9|7229.9|154
1612896600000|2021-02-09 18:50:00|7232|7230.2|7232.8|7231|7233.6|7231.2|7231.9|7229.5|160
1612896900000|2021-02-09 18:55:00|7232.9|7231.1|7235.9|7234.1|7236.6|7234.3|7232.9|7230.5|184
1612897200000|2021-02-09 19:00:00|7235.5|7233.7|7237.7|7235.9|7238.4|7236.1|7235.4|7233.6|165
1612897500000|2021-02-09 19:05:00|7237.8|7236|7238.6|7235.6|7238.9|7237.1|7236.8|7234.4|190
1612897800000|2021-02-09 19:10:00|7238.7|7235.7|7237.8|7236|7239.2|7237.1|7237.7|7235.3|145
1612898100000|2021-02-09 19:15:00|7237.9|7236.1|7238.1|7236.3|7238.8|7237|7237.7|7235.3|104
1612898400000|2021-02-09 19:20:00|7238.2|7236.4|7240.4|7238.6|7240.7|7238.9|7238.2|7236.3|143
1612898700000|2021-02-09 19:25:00|7240.3|7238.5|7240.4|7238.6|7240.9|7239|7239.7|7237.4|180
1612899000000|2021-02-09 19:30:00|7240.3|7238.5|7242.2|7240.4|7243|7241|7239.9|7238.1|204
1612899300000|2021-02-09 19:35:00|7242.3|7240.5|7244.6|7242.8|7245.3|7243.1|7241.7|7239.5|220
1612899600000|2021-02-09 19:40:00|7244.5|7242.7|7242.8|7241|7244.5|7242.7|7242.4|7239.9|176
1612899900000|2021-02-09 19:45:00|7242.7|7240.9|7242.7|7239.7|7243|7241|7241.6|7239.3|160
1612900200000|2021-02-09 19:50:00|7242.6|7239.6|7243.6|7240.6|7243.9|7241.8|7241.7|7239.3|171
1612900500000|2021-02-09 19:55:00|7243.5|7241.7|7244.5|7241.5|7244.5|7242.2|7242|7239.6|256
1612900800000|2021-02-09 20:00:00|7243.9|7242.1|7241.5|7239.7|7244.8|7242.9|7241.2|7239.2|176
1612901100000|2021-02-09 20:05:00|7241.6|7239.8|7242.2|7239.2|7243.3|7240.8|7240.9|7238.7|153
1612901400000|2021-02-09 20:10:00|7242.3|7239.3|7242.9|7241.1|7243.5|7241.2|7241.5|7239.2|115
1612901700000|2021-02-09 20:15:00|7243.4|7240.4|7242.3|7239.3|7243.4|7241|7241.8|7239.3|127
1612902000000|2021-02-09 20:20:00|7242.2|7239.2|7241|7239.2|7242.5|7240.2|7240.9|7238.6|115
1612902300000|2021-02-09 20:25:00|7241.1|7239.3|7239.6|7237.8|7241.4|7239.3|7238.8|7236.3|155
1612902600000|2021-02-09 20:30:00|7239.5|7237.7|7240.6|7238.8|7241.4|7239|7239.5|7236.9|118
1612902900000|2021-02-09 20:35:00|7240.7|7238.9|7242.2|7239.2|7242.3|7240|7240.5|7238.3|106
1612903200000|2021-02-09 20:40:00|7242|7239|7241.3|7238.3|7242.2|7239.8|7239.8|7237.4|179
1612903500000|2021-02-09 20:45:00|7241.2|7238.2|7239.9|7238.1|7241.9|7239.5|7239.8|7237.5|145
1612903800000|2021-02-09 20:50:00|7240|7238.2|7239.2|7236.2|7240.5|7238.2|7238.1|7235.3|162
1612904100000|2021-02-09 20:55:00|7239.3|7236.3|7239.4|7237.6|7239.9|7237.8|7236.9|7234.6|204
1612904400000|2021-02-09 21:00:00|7239.9|7236.9|7239.1|7237.3|7240.5|7237.5|7238.7|7236.3|118
1612904700000|2021-02-09 21:05:00|7239|7237.2|7238|7236.2|7240.6|7237.6|7237.9|7235.6|136
1612905000000|2021-02-09 21:10:00|7238.1|7236.3|7237.1|7234.1|7238.8|7236.4|7235.6|7233.4|217
1612905300000|2021-02-09 21:15:00|7237.2|7234.2|7237|7235.2|7237.7|7235.3|7236.7|7234.2|71
1612905600000|2021-02-09 21:20:00|7237.1|7235.3|7238.8|7235.8|7238.8|7236.3|7237|7235.2|78
1612905900000|2021-02-09 21:25:00|7238.7|7235.7|7240.2|7237.2|7240.3|7237.3|7237.9|7235.4|94
1612906200000|2021-02-09 21:30:00|7240.3|7237.3|7239.5|7236.5|7240.6|7238.2|7238.9|7236.4|80
1612906500000|2021-02-09 21:35:00|7239.4|7236.4|7239.4|7236.4|7239.6|7236.7|7238|7235.4|86
1612906800000|2021-02-09 21:40:00|7239.5|7236.5|7241.4|7238.4|7241.5|7238.5|7239.4|7236.4|61
1612907100000|2021-02-09 21:45:00|7240.9|7239.1|7240.8|7237.8|7241.3|7239.1|7240.1|7237.6|108
1612907400000|2021-02-09 21:50:00|7240.7|7237.7|7241.3|7238.3|7241.9|7239.3|7240.6|7237.6|139
1612907700000|2021-02-09 21:55:00|7241.4|7238.4|7242.8|7239.8|7242.9|7239.9|7241.3|7238.3|152
1612908000000|2021-02-09 22:00:00|7243.6|7239.6|7242.4|7238.4|7244.6|7240.6|7240|7236|66
1612908300000|2021-02-09 22:05:00|7242.3|7238.3|7239.7|7235.7|7244.6|7240.8|7239.3|7235.3|176
1612908600000|2021-02-09 22:10:00|7239.6|7235.6|7244.7|7240.7|7245.3|7241.3|7239.6|7235.6|195
1612908900000|2021-02-09 22:15:00|7244.4|7240.4|7243.2|7239.2|7245|7241.1|7237.7|7233.7|202
1612909200000|2021-02-09 22:20:00|7243.3|7239.3|7240.5|7236.5|7243.5|7239.5|7238.6|7234.6|231
1612909500000|2021-02-09 22:25:00|7240.3|7236.3|7241.2|7237.3|7241.9|7238.6|7240.3|7236.3|127
1612909800000|2021-02-09 22:30:00|7241.1|7237.4|7239.2|7236.2|7243.2|7239.2|7238.7|7235|235
1612910100000|2021-02-09 22:35:00|7239.1|7236.1|7239.6|7236.6|7240.6|7237.3|7237.9|7233.9|218
1612910400000|2021-02-09 22:40:00|7239.9|7234.6|7238.1|7234.1|7239.9|7235.5|7237.8|7234|123
1612910700000|2021-02-09 22:45:00|7238.7|7234.7|7237.6|7234.6|7238.7|7235.1|7237.5|7233.8|143
1612911000000|2021-02-09 22:50:00|7237.5|7234.3|7239.1|7235.1|7241.9|7237.9|7237.5|7234|324
1612911300000|2021-02-09 22:55:00|7239.2|7235.2|7236.6|7233.6|7239.3|7235.4|7236.5|7233.1|294
1612911600000|2021-02-09 23:00:00|7236.7|7233.7|7238.7|7235.7|7240.2|7237.2|7236.1|7232.4|189
1612911900000|2021-02-09 23:05:00|7238.8|7235.8|7239.3|7236.3|7239.5|7236.5|7238.6|7235.6|76
1612912200000|2021-02-09 23:10:00|7239.4|7236.4|7240.4|7237.4|7241|7238|7239.1|7236.1|117
1612912500000|2021-02-09 23:15:00|7240.5|7237.5|7242.3|7239.3|7242.3|7239.3|7239.7|7237.3|135
1612912800000|2021-02-09 23:20:00|7242.2|7239.2|7241.5|7238.5|7242.3|7239.9|7239.6|7237.6|135
1612913100000|2021-02-09 23:25:00|7241.6|7238.6|7240.4|7237.4|7241.6|7238.6|7239.2|7237|95
1612913400000|2021-02-09 23:30:00|7240.5|7237.5|7243.1|7241.3|7243.5|7241.3|7239.6|7237.2|157
1612913700000|2021-02-09 23:35:00|7243.2|7241.4|7241.9|7240.1|7244.2|7242.4|7241.7|7238.8|152
1612914000000|2021-02-09 23:40:00|7242|7240.2|7244.2|7241.2|7244.5|7242.1|7241.9|7239.3|162
1612914300000|2021-02-09 23:45:00|7244.1|7241.1|7243.7|7241.9|7244.4|7242.3|7242.6|7239.6|163
1612914600000|2021-02-09 23:50:00|7243.9|7242.1|7242.9|7241.1|7243.9|7242.1|7241.3|7238.9|157
1612914900000|2021-02-09 23:55:00|7243|7241.2|7241.8|7240|7243.3|7241.3|7241.4|7239.6|111
1612915200000|2021-02-10 00:00:00|7242|7240.2|7238.4|7236.6|7243.1|7240.8|7237.4|7235.2|272
1612915500000|2021-02-10 00:05:00|7238.2|7236.4|7234.8|7233|7238.6|7236.8|7233.4|7231.6|194
1612915800000|2021-02-10 00:10:00|7234.9|7233.1|7235.5|7233.7|7237.3|7235.2|7234.9|7233.1|159
1612916100000|2021-02-10 00:15:00|7235.6|7233.8|7233.9|7232.1|7236|7234|7233.5|7231.2|138
1612916400000|2021-02-10 00:20:00|7234|7232.2|7236.4|7234.6|7237.1|7234.8|7233.8|7231.7|143
1612916700000|2021-02-10 00:25:00|7236.5|7234.7|7234.3|7232.5|7236.5|7234.7|7233.8|7231.7|145
1612917000000|2021-02-10 00:30:00|7234.4|7232.6|7235.4|7232.4|7235.6|7233.4|7233.7|7231.9|159
1612917300000|2021-02-10 00:35:00|7235.5|7232.5|7234.6|7232.8|7235.6|7233.3|7233.8|7231.6|149
1612917600000|2021-02-10 00:40:00|7234.4|7232.6|7231.9|7230.1|7234.5|7232.7|7231.6|7229.8|125
1612917900000|2021-02-10 00:45:00|7231.8|7230|7233.7|7231.9|7233.9|7232.1|7231.8|7230|122
1612918200000|2021-02-10 00:50:00|7233.8|7232|7233.3|7231.5|7234.9|7233.1|7231.7|7229.8|191
1612918500000|2021-02-10 00:55:00|7232.7|7230.9|7233.3|7231.5|7234|7231.9|7232.1|7230.3|160
1612918800000|2021-02-10 01:00:00|7233.6|7231.8|7233.9|7232.1|7234.9|7233.1|7232.5|7230.7|196
1612919100000|2021-02-10 01:05:00|7233.7|7231.9|7228.7|7226.9|7234|7232|7228.4|7226|185
1612919400000|2021-02-10 01:10:00|7228.8|7227|7224.7|7221.7|7228.9|7227.1|7223.9|7221.3|271
1612919700000|2021-02-10 01:15:00|7224.5|7221.5|7227.8|7226|7229.1|7226.9|7224.4|7221.5|280
1612920000000|2021-02-10 01:20:00|7227.9|7226.1|7223.9|7222.1|7228.3|7226.5|7223.6|7221.7|195
1612920300000|2021-02-10 01:25:00|7224.1|7222.3|7228.5|7225.5|7228.6|7226.1|7223.5|7221.5|207
1612920600000|2021-02-10 01:30:00|7228.6|7225.6|7226.7|7224.9|7228.7|7226.1|7225|7222.7|192
1612920900000|2021-02-10 01:35:00|7226.6|7224.8|7226.6|7224.8|7228.3|7226.1|7225.8|7223.9|204
1612921200000|2021-02-10 01:40:00|7227.2|7224.2|7228.1|7226.3|7229.6|7227.2|7226|7224|179
1612921500000|2021-02-10 01:45:00|7228.3|7226.5|7229|7226|7230.7|7228.3|7227.8|7225.6|198
1612921800000|2021-02-10 01:50:00|7229.1|7226.1|7230|7228.2|7230.4|7228.2|7228.2|7225.8|221
1612922100000|2021-02-10 01:55:00|7230.1|7228.3|7232.2|7230.4|7233.7|7231.9|7230|7227.9|281
1612922400000|2021-02-10 02:00:00|7232.4|7230.6|7234.7|7232.9|7235.7|7233.4|7232.4|7230.5|238
1612922700000|2021-02-10 02:05:00|7234.8|7233|7232.8|7231|7234.9|7233.1|7231.8|7229.4|223
1612923000000|2021-02-10 02:10:00|7232.9|7231.1|7233|7231.2|7233.7|7231.7|7232.6|7230.6|158
1612923300000|2021-02-10 02:15:00|7232.9|7231.1|7233.8|7232|7235.4|7233.4|7232.9|7231|192
1612923600000|2021-02-10 02:20:00|7233.6|7231.8|7234.4|7232.6|7235.3|7233.2|7233|7231.2|211
1612923900000|2021-02-10 02:25:00|7234.3|7232.5|7234.9|7233.1|7235.3|7233.1|7232.7|7230.7|142
1612924200000|2021-02-10 02:30:00|7234.8|7233|7233.7|7231.9|7236|7234.2|7232.7|7230.9|227
1612924500000|2021-02-10 02:35:00|7233.6|7231.8|7236.5|7234.7|7238.4|7236.4|7232.9|7231.1|276
1612924800000|2021-02-10 02:40:00|7236.6|7234.8|7235.6|7233.8|7237.1|7234.9|7235.1|7233.1|189
1612925100000|2021-02-10 02:45:00|7235.7|7233.9|7235.6|7233.8|7236.5|7234.7|7235.6|7233.8|139
1612925400000|2021-02-10 02:50:00|7235.7|7233.9|7234.7|7232.9|7236.4|7234.6|7233.2|7230.8|190
1612925700000|2021-02-10 02:55:00|7234.8|7233|7233.6|7231.8|7235.2|7233.3|7232.9|7231|204
1612926000000|2021-02-10 03:00:00|7233.5|7231.7|7234.8|7233|7234.9|7233|7232.2|7229.9|183
1612926300000|2021-02-10 03:05:00|7234.7|7232.9|7236.9|7235.1|7236.9|7235.1|7234.7|7232.9|201
1612926600000|2021-02-10 03:10:00|7236.8|7235|7236.9|7235.1|7237.9|7236|7236.6|7234.8|223
1612926900000|2021-02-10 03:15:00|7237.3|7235.5|7238.1|7236.3|7240.3|7238.2|7236.8|7234.5|239
1612927200000|2021-02-10 03:20:00|7238.2|7236.4|7238.8|7237|7241.4|7239.6|7237.8|7236|242
1612927500000|2021-02-10 03:25:00|7238.7|7236.9|7238.7|7236.9|7240.2|7238.2|7238|7236.2|176
1612927800000|2021-02-10 03:30:00|7238.9|7237.1|7237.5|7235.7|7239.5|7237.7|7237.1|7234.9|168
1612928100000|2021-02-10 03:35:00|7238.1|7235.1|7238.3|7236.5|7238.8|7237|7237.4|7235.1|134
1612928400000|2021-02-10 03:40:00|7238.4|7236.6|7238.7|7236.9|7239.2|7237|7237.5|7235.7|131
1612928700000|2021-02-10 03:45:00|7238.6|7236.8|7237.1|7235.3|7239.1|7237.3|7236.9|7234.7|211
1612929000000|2021-02-10 03:50:00|7237.6|7235.8|7238.1|7236.3|7239.4|7237|7237.6|7235.7|107
1612929300000|2021-02-10 03:55:00|7238|7236.2|7236.9|7235.1|7238.8|7236.3|7236.4|7234.6|139
1612929600000|2021-02-10 04:00:00|7236.8|7235|7236.8|7235|7237.5|7235.4|7236|7234.2|109
1612929900000|2021-02-10 04:05:00|7236.9|7235.1|7236.1|7234.3|7237.2|7235.2|7235.3|7233.5|97
1612930200000|2021-02-10 04:10:00|7236.2|7234.4|7236.8|7235|7237.8|7236|7236.2|7234.4|109
1612930500000|2021-02-10 04:15:00|7236.9|7235.1|7237.2|7235.4|7237.4|7235.4|7236.2|7234.2|110
1612930800000|2021-02-10 04:20:00|7237.1|7235.3|7238.6|7236.8|7239.4|7237.2|7237.1|7235.3|91
1612931100000|2021-02-10 04:25:00|7238.8|7237|7238.7|7236.9|7238.9|7237.1|7238|7235.7|76
1612931400000|2021-02-10 04:30:00|7238.8|7237|7238.2|7236.4|7240.2|7237.8|7238.2|7236|123
1612931700000|2021-02-10 04:35:00|7238.3|7236.5|7238.4|7236.6|7239.1|7236.8|7237.7|7235.9|128
1612932000000|2021-02-10 04:40:00|7238.3|7236.5|7237.6|7235.8|7238.6|7236.8|7236.6|7234.6|127
1612932300000|2021-02-10 04:45:00|7237.7|7235.9|7236.1|7234.3|7238.2|7235.9|7236.1|7234.1|80
1612932600000|2021-02-10 04:50:00|7236.2|7234.4|7236.6|7234.8|7237.3|7235.2|7236.1|7233.8|90
1612932900000|2021-02-10 04:55:00|7236.7|7234.9|7236.7|7234.9|7238.2|7236.1|7236.5|7234.7|105
1612933200000|2021-02-10 05:00:00|7236.6|7234.8|7234.7|7232.9|7236.9|7235.1|7234.7|7232.9|136
1612933500000|2021-02-10 05:05:00|7234.6|7232.8|7234.1|7232.3|7234.6|7232.8|7233.2|7231.4|127
1612933800000|2021-02-10 05:10:00|7234|7232.2|7235.1|7233.3|7235.7|7233.9|7233.7|7231.9|125
1612934100000|2021-02-10 05:15:00|7235|7233.2|7234.1|7232.3|7235.2|7233.4|7233.4|7231.6|125
1612934400000|2021-02-10 05:20:00|7234.2|7232.4|7231.8|7230|7234.2|7232.4|7231.2|7229.4|124
1612934700000|2021-02-10 05:25:00|7231.9|7230.1|7234.3|7232.5|7234.3|7232.5|7231.9|7229.5|107
1612935000000|2021-02-10 05:30:00|7234.1|7232.3|7234.9|7233.1|7235.3|7233.5|7232.8|7231|174
1612935300000|2021-02-10 05:35:00|7234.8|7233|7236.9|7235.1|7237|7235.2|7234.6|7232.8|154
1612935600000|2021-02-10 05:40:00|7237|7235.2|7235.9|7232.9|7237.1|7235.3|7234.6|7232.8|120
1612935900000|2021-02-10 05:45:00|7235.3|7233.5|7234.9|7233.1|7236|7234.2|7234.6|7232.8|146
1612936200000|2021-02-10 05:50:00|7234.8|7233|7235.5|7233.7|7236.2|7234.2|7234.8|7232.9|103
1612936500000|2021-02-10 05:55:00|7235.6|7233.8|7235.8|7234|7237|7235.2|7235.4|7233.5|184
1612936800000|2021-02-10 06:00:00|7235.7|7233.9|7236.1|7234.3|7237.2|7234.9|7233.7|7231.9|229
1612937100000|2021-02-10 06:05:00|7236|7234.2|7236.6|7234.8|7237.4|7235.1|7235.6|7233.6|183
1612937400000|2021-02-10 06:10:00|7236.7|7234.9|7233.7|7231.9|7236.7|7234.9|7233.7|7231.6|173
1612937700000|2021-02-10 06:15:00|7233.8|7232|7230.6|7228.8|7234.2|7232.2|7230.5|7228.7|132
1612938000000|2021-02-10 06:20:00|7230.5|7228.7|7231|7229.2|7231.7|7229.6|7230.4|7228.5|84
1612938300000|2021-02-10 06:25:00|7231.8|7228.8|7231.7|7229.9|7234.1|7231.8|7230.9|7228.6|142
1612938600000|2021-02-10 06:30:00|7231.8|7230|7231.5|7229.7|7233.1|7230.7|7230.8|7229|179
1612938900000|2021-02-10 06:35:00|7231.3|7229.5|7231.9|7230.1|7232.5|7230.7|7230.6|7228.8|130
1612939200000|2021-02-10 06:40:00|7232|7230.2|7230.9|7229.1|7233.4|7231.6|7230.9|7229.1|168
1612939500000|2021-02-10 06:45:00|7231|7229.2|7231.1|7229.3|7231.7|7229.9|7230.5|7228.7|110
1612939800000|2021-02-10 06:50:00|7231|7229.2|7232.4|7230.6|7232.4|7230.6|7230.8|7229|147
1612940100000|2021-02-10 06:55:00|7232.3|7230.5|7232.4|7229.4|7233.3|7231.1|7231.6|7229.4|153
1612940400000|2021-02-10 07:00:00|7233|7230.6|7229.1|7227.3|7233|7230.6|7227.7|7225.9|297
1612940700000|2021-02-10 07:05:00|7229|7227.2|7230.3|7228.5|7230.9|7228.8|7228.8|7227|276
1612941000000|2021-02-10 07:10:00|7230.2|7228.4|7231.6|7229.8|7231.7|7229.9|7229.6|7227.3|239
1612941300000|2021-02-10 07:15:00|7231.3|7229.5|7234|7232.2|7234.8|7232.7|7229.7|7227.9|270
1612941600000|2021-02-10 07:20:00|7233.9|7232.1|7236.9|7235.1|7238.1|7235.7|7232.9|7230.4|263
1612941900000|2021-02-10 07:25:00|7237|7235.2|7237.6|7235.8|7238.3|7236.1|7236.6|7234.5|203
1612942200000|2021-02-10 07:30:00|7237.7|7235.9|7238.9|7235.9|7240.8|7238.7|7237.7|7235.6|319
1612942500000|2021-02-10 07:35:00|7238.7|7235.7|7238.6|7236.8|7239.5|7237.7|7237.8|7235.7|267
1612942800000|2021-02-10 07:40:00|7238.7|7236.9|7237.9|7236.1|7240.7|7238.5|7237.9|7235.9|221
1612943100000|2021-02-10 07:45:00|7238|7236.2|7238.5|7236.7|7240.1|7237.8|7237.9|7235.5|188
1612943400000|2021-02-10 07:50:00|7238.6|7236.8|7239|7237.2|7239.6|7237.5|7237.4|7235.1|205
1612943700000|2021-02-10 07:55:00|7238.9|7237.1|7238.4|7236.6|7239.8|7238|7237.5|7235.7|280
1612944000000|2021-02-10 08:00:00|7238.3|7236.5|7235.3|7233.5|7238.5|7236.7|7233.5|7231.2|415
1612944300000|2021-02-10 08:05:00|7235.2|7233.4|7233.2|7231.4|7235.5|7233.6|7232|7229.9|374
1612944600000|2021-02-10 08:10:00|7233.3|7231.5|7231.7|7229.9|7233.7|7231.9|7227.7|7225.8|431
1612944900000|2021-02-10 08:15:00|7231.6|7229.8|7231.1|7229.3|7233.4|7231.4|7230.1|7228|359
1612945200000|2021-02-10 08:20:00|7230.9|7229.1|7232.8|7231|7234.2|7231.8|7230.9|7229.1|302
1612945500000|2021-02-10 08:25:00|7232.9|7231.1|7231.9|7230.1|7233.4|7231.6|7230.4|7228.2|288
1612945800000|2021-02-10 08:30:00|7232|7230.2|7233.2|7231.4|7233.5|7231.5|7228.9|7226.4|430
1612946100000|2021-02-10 08:35:00|7233.3|7231.5|7238.7|7236.9|7239.4|7237.4|7232.9|7231.1|453
1612946400000|2021-02-10 08:40:00|7238.8|7237|7238.2|7236.4|7239.3|7237.4|7236.6|7234.8|329
1612946700000|2021-02-10 08:45:00|7238.3|7236.5|7240.8|7239|7241.1|7239.1|7235.8|7233.6|363
1612947000000|2021-02-10 08:50:00|7241|7239.2|7244.9|7243.1|7246.5|7244.5|7240.5|7238.7|441
1612947300000|2021-02-10 08:55:00|7245.5|7243.7|7243.8|7242|7246.5|7244.1|7243.7|7241.5|370
1612947600000|2021-02-10 09:00:00|7244.3|7242.5|7234.7|7232.9|7244.6|7242.7|7233.6|7231.6|451
1612947900000|2021-02-10 09:05:00|7234.4|7232.6|7232.7|7230.9|7236.9|7235|7232.6|7230.4|343
1612948200000|2021-02-10 09:10:00|7232.6|7230.8|7234.5|7232.7|7236.3|7234.5|7231.9|7229.7|391
1612948500000|2021-02-10 09:15:00|7234.3|7232.5|7233.4|7231.6|7235.7|7233.4|7232.9|7230.6|327
1612948800000|2021-02-10 09:20:00|7233.3|7231.5|7231.2|7229.4|7233.3|7231.5|7229.9|7228.1|292
1612949100000|2021-02-10 09:25:00|7231.1|7229.3|7228.5|7226.7|7231.3|7229.5|7228.5|7226.3|337
1612949400000|2021-02-10 09:30:00|7228.2|7226.4|7228|7226.2|7230.9|7228.8|7227.6|7225.1|340
1612949700000|2021-02-10 09:35:00|7228.3|7226.5|7214.9|7211.9|7228.4|7226.6|7213.3|7210.8|495
1612950000000|2021-02-10 09:40:00|7214.7|7212.9|7214.6|7211.6|7215.9|7213.6|7211|7209.2|485
1612950300000|2021-02-10 09:45:00|7214|7212.2|7216.7|7214.9|7219.6|7217.8|7214|7212.2|389
1612950600000|2021-02-10 09:50:00|7216.8|7215|7212.6|7210.8|7219.3|7217.3|7212|7210.2|373
1612950900000|2021-02-10 09:55:00|7212.7|7210.9|7209.3|7206.3|7212.7|7210.9|7207.5|7205.1|471
1612951200000|2021-02-10 10:00:00|7208.5|7206.7|7213.1|7211.3|7213.1|7211.3|7208.5|7206.7|464
1612951500000|2021-02-10 10:05:00|7213|7211.2|7212.4|7210.6|7214.1|7212.1|7210.5|7208.7|352
1612951800000|2021-02-10 10:10:00|7212.3|7210.5|7211.9|7210.1|7212.8|7211|7210.2|7208.4|309
1612952100000|2021-02-10 10:15:00|7212|7210.2|7212.8|7211|7213.2|7211.4|7208.8|7206.5|297
1612952400000|2021-02-10 10:20:00|7212.9|7211.1|7215|7213.2|7215.4|7213.6|7211.9|7210.1|265
1612952700000|2021-02-10 10:25:00|7215.1|7213.3|7215.8|7214|7216.6|7214.3|7213.9|7212.1|326
1612953000000|2021-02-10 10:30:00|7215.9|7214.1|7218.5|7216.7|7218.8|7217|7215|7212.6|383
1612953300000|2021-02-10 10:35:00|7218.4|7216.6|7218.9|7217.1|7218.9|7217.1|7216|7214|295
1612953600000|2021-02-10 10:40:00|7218.8|7217|7216.9|7215.1|7219.4|7217.3|7216.8|7215|199
1612953900000|2021-02-10 10:45:00|7217|7215.2|7217.4|7215.6|7218.5|7216.7|7216.2|7214.4|204
1612954200000|2021-02-10 10:50:00|7217.3|7215.5|7217.8|7216|7218.5|7216.6|7215.9|7214.1|226
1612954500000|2021-02-10 10:55:00|7217.9|7216.1|7220.3|7218.5|7221.7|7219.9|7217.7|7215.3|353
1612954800000|2021-02-10 11:00:00|7220.2|7218.4|7219.8|7218|7221.5|7219.7|7219.5|7217.7|292
1612955100000|2021-02-10 11:05:00|7219.9|7218.1|7221.2|7219.4|7222.3|7220.2|7219.9|7218.1|261
1612955400000|2021-02-10 11:10:00|7221.1|7219.3|7225|7223.2|7225|7223.2|7221.1|7219.3|262
1612955700000|2021-02-10 11:15:00|7225.1|7223.3|7224.8|7223|7226.4|7224.3|7224.1|7222.3|273
1612956000000|2021-02-10 11:20:00|7224.9|7223.1|7225.9|7224.1|7226.1|7224.3|7223.7|7221.9|227
1612956300000|2021-02-10 11:25:00|7225.8|7224|7222.8|7221|7226.7|7224.9|7222.6|7220.8|277
1612956600000|2021-02-10 11:30:00|7222.7|7220.9|7219.9|7218.1|7222.7|7220.9|7219.8|7218|282
1612956900000|2021-02-10 11:35:00|7219.8|7218|7217.7|7214.7|7220.1|7218.3|7216.8|7214.7|279
1612957200000|2021-02-10 11:40:00|7217.6|7214.6|7220.1|7218.3|7220.4|7218.6|7216.2|7214.1|293
1612957500000|2021-02-10 11:45:00|7220.2|7218.4|7220.2|7218.4|7220.8|7219|7219.7|7217.9|196
1612957800000|2021-02-10 11:50:00|7220.1|7218.3|7220.3|7218.5|7221.2|7218.8|7219|7217.2|284
1612958100000|2021-02-10 11:55:00|7220.2|7218.4|7219|7217.2|7220.5|7218.7|7218.7|7216.6|268
1612958400000|2021-02-10 12:00:00|7219.1|7217.3|7217|7215.2|7219.7|7217.5|7216.6|7214.8|249
1612958700000|2021-02-10 12:05:00|7216.9|7215.1|7215|7213.2|7217.4|7215.6|7214.5|7212.7|339
1612959000000|2021-02-10 12:10:00|7214.9|7213.1|7215.1|7213.3|7217.1|7215.3|7212.9|7211.1|296
1612959300000|2021-02-10 12:15:00|7215|7213.2|7213.6|7211.8|7215.3|7213.3|7212.8|7211|281
1612959600000|2021-02-10 12:20:00|7213.4|7211.6|7214|7212.2|7216.2|7214.4|7213.1|7210.9|353
1612959900000|2021-02-10 12:25:00|7214.1|7212.3|7213.7|7211.9|7215.1|7213.3|7212.1|7210.1|322
1612960200000|2021-02-10 12:30:00|7213.8|7212|7213.3|7211.5|7214|7212.2|7211.6|7209.8|264
1612960500000|2021-02-10 12:35:00|7213.7|7211.9|7214|7212.2|7214.5|7212.7|7211.6|7209.8|287
1612960800000|2021-02-10 12:40:00|7213.9|7212.1|7213.3|7211.5|7214.1|7212.3|7212.1|7210.3|245
1612961100000|2021-02-10 12:45:00|7213.2|7211.4|7211.7|7209.9|7214|7211.9|7211.1|7209.3|265
1612961400000|2021-02-10 12:50:00|7211.8|7210|7211.8|7210|7212.4|7210.6|7210.5|7208.7|311
1612961700000|2021-02-10 12:55:00|7211.7|7209.9|7213.5|7211.7|7214.2|7212.4|7210.7|7208.9|369
1612962000000|2021-02-10 13:00:00|7213.6|7211.8|7216.9|7215.1|7216.9|7215.1|7211.4|7209.5|359
1612962300000|2021-02-10 13:05:00|7216.8|7215|7216.8|7215|7216.9|7215.1|7214.7|7212.8|333
1612962600000|2021-02-10 13:10:00|7216.9|7215.1|7217.8|7216|7218.4|7216.2|7216.4|7214.6|344
1612962900000|2021-02-10 13:15:00|7217.9|7216.1|7215.7|7213.9|7218|7216.2|7215.6|7213.8|290
1612963200000|2021-02-10 13:20:00|7215.8|7214|7216.3|7214.5|7216.9|7215.1|7213.6|7211.8|230
1612963500000|2021-02-10 13:25:00|7216.5|7214.7|7217.4|7213.4|7218.4|7215.4|7215.1|7212.8|213
1612963800000|2021-02-10 13:30:00|7217.3|7213.3|7230.4|7227.4|7234.7|7232.2|7217.3|7213.3|742
1612964100000|2021-02-10 13:35:00|7230.5|7227.5|7230.6|7228.8|7233.9|7231.5|7227.6|7225.1|662
1612964400000|2021-02-10 13:40:00|7231|7229.2|7228.2|7226.4|7234.4|7232.1|7227.9|7226.1|553
1612964700000|2021-02-10 13:45:00|7228|7226.2|7227.7|7225.9|7230.8|7228.8|7227.1|7225|507
1612965000000|2021-02-10 13:50:00|7227.6|7225.8|7226.7|7224.9|7228.1|7226.3|7223.6|7221.8|411
1612965300000|2021-02-10 13:55:00|7226.6|7224.8|7224.3|7222.5|7227.3|7225.1|7222.5|7220.3|383
1612965600000|2021-02-10 14:00:00|7224.2|7222.4|7228.2|7226.4|7228.9|7226.9|7223.1|7220.9|452
1612965900000|2021-02-10 14:05:00|7227.8|7226|7234.8|7233|7235.1|7233.3|7227.4|7225|402
1612966200000|2021-02-10 14:10:00|7234.7|7232.9|7231.6|7229.8|7236.5|7234|7230.7|7228.6|445
1612966500000|2021-02-10 14:15:00|7231.8|7230|7231.8|7230|7234.2|7231.8|7231.6|7229.6|312
1612966800000|2021-02-10 14:20:00|7232|7230.2|7228.2|7226.4|7232.3|7230.5|7226.3|7223.9|438
1612967100000|2021-02-10 14:25:00|7228.1|7226.3|7232.6|7230.8|7232.9|7231|7228|7226.2|360
1612967400000|2021-02-10 14:30:00|7233.2|7231.4|7228.5|7226.7|7236.6|7234.5|7228.5|7226.2|524
1612967700000|2021-02-10 14:35:00|7228.9|7227.1|7229.5|7227.7|7231.5|7229.5|7227.1|7224.6|446
1612968000000|2021-02-10 14:40:00|7230.1|7227.1|7227.2|7225.4|7230.2|7228.4|7225.5|7223.3|427
1612968300000|2021-02-10 14:45:00|7226.8|7225|7226.5|7224.7|7227.6|7225.8|7222.5|7220.7|445
1612968600000|2021-02-10 14:50:00|7226.2|7224.4|7227.5|7225.7|7228.5|7226.2|7224.4|7222|463
1612968900000|2021-02-10 14:55:00|7227.6|7225.8|7223.2|7220.2|7229.2|7226.9|7222.4|7220.1|426
1612969200000|2021-02-10 15:00:00|7223.4|7220.4|7226.4|7224.6|7229.1|7226.9|7222.7|7220.3|529
1612969500000|2021-02-10 15:05:00|7226.5|7224.7|7230.4|7228.6|7231.2|7229.2|7225.5|7223.7|462
1612969800000|2021-02-10 15:10:00|7230.3|7228.5|7230.5|7228.7|7233.6|7231.3|7229.3|7227.5|476
1612970100000|2021-02-10 15:15:00|7229.7|7227.9|7225.9|7224.1|7230.7|7228.9|7225.4|7223.1|486
1612970400000|2021-02-10 15:20:00|7225.7|7223.9|7215.4|7213.6|7226|7223.9|7213.1|7210.9|740
1612970700000|2021-02-10 15:25:00|7215.9|7212.9|7220|7217|7224.6|7222.6|7214.3|7212|684
1612971000000|2021-02-10 15:30:00|7219.4|7217.6|7212.8|7211|7222.3|7220.5|7212.5|7210.7|788
1612971300000|2021-02-10 15:35:00|7213.3|7211.5|7218.6|7216.8|7220.2|7218.4|7213.3|7211|680
1612971600000|2021-02-10 15:40:00|7218.4|7216.6|7202|7200.2|7221.9|7219.6|7201.6|7199.2|661
1612971900000|2021-02-10 15:45:00|7201.8|7200|7204.5|7202.7|7208.3|7205.7|7200.6|7198.2|719
1612972200000|2021-02-10 15:50:00|7204.7|7202.9|7209.9|7208.1|7213.3|7210.7|7202.7|7200.3|555
1612972500000|2021-02-10 15:55:00|7210|7208.2|7215.6|7213.8|7217.3|7215|7208.5|7206.4|544
1612972800000|2021-02-10 16:00:00|7215.5|7213.7|7212.8|7211|7216.1|7214.1|7212.7|7210.9|445
1612973100000|2021-02-10 16:05:00|7213.2|7211.4|7215.9|7214.1|7217.5|7215.7|7212|7210.2|579
1612973400000|2021-02-10 16:10:00|7215.8|7214|7220.3|7217.3|7221.4|7218.7|7214.9|7213.1|446
1612973700000|2021-02-10 16:15:00|7219.6|7217.8|7216.5|7214.7|7221.4|7218.9|7214.8|7213|417
1612974000000|2021-02-10 16:20:00|7216.4|7214.6|7217.8|7216|7219.6|7217.8|7216.2|7214.2|416
1612974300000|2021-02-10 16:25:00|7217.9|7216.1|7218.4|7215.4|7221.1|7218.7|7215.5|7213.2|413
1612974600000|2021-02-10 16:30:00|7218.2|7215.2|7221.1|7219.3|7221.5|7219.7|7216.1|7214.1|467
1612974900000|2021-02-10 16:35:00|7221.3|7219.5|7217.8|7216|7222.8|7221|7216.5|7214.7|437
1612975200000|2021-02-10 16:40:00|7217.9|7216.1|7217.6|7215.8|7219.3|7217.5|7216.7|7214.9|452
1612975500000|2021-02-10 16:45:00|7217.5|7215.7|7222.6|7220.8|7222.8|7221|7216.7|7214.9|427
1612975800000|2021-02-10 16:50:00|7222.5|7220.7|7223.2|7221.4|7224.1|7222.3|7220.6|7218.8|331
1612976100000|2021-02-10 16:55:00|7223.3|7221.5|7220.5|7218.7|7225.3|7223.5|7220.3|7218.5|381
1612976400000|2021-02-10 17:00:00|7220.4|7218.6|7214.8|7213|7221.3|7219.5|7213.4|7211.6|517
1612976700000|2021-02-10 17:05:00|7214.9|7213.1|7216.9|7215.1|7217.1|7215.2|7213.1|7211.3|471
1612977000000|2021-02-10 17:10:00|7216.8|7215|7218.8|7215.8|7219|7217|7216.6|7214.4|402
1612977300000|2021-02-10 17:15:00|7217.9|7216.1|7217.2|7215.4|7218.2|7216.4|7215.6|7213.8|388
1612977600000|2021-02-10 17:20:00|7217.3|7215.5|7212.6|7210.8|7217.9|7216.1|7212.5|7210.7|306
1612977900000|2021-02-10 17:25:00|7212.7|7210.9|7217.8|7216|7219.2|7217.1|7212.5|7210.7|346
1612978200000|2021-02-10 17:30:00|7217.6|7215.8|7218.6|7216.8|7219.4|7217.6|7216.7|7214.5|397
1612978500000|2021-02-10 17:35:00|7218.7|7216.9|7217.8|7216|7219.1|7217.3|7215.7|7213.9|311
1612978800000|2021-02-10 17:40:00|7217.6|7215.8|7217.8|7216|7218.8|7217|7216.9|7215.1|339
1612979100000|2021-02-10 17:45:00|7217.7|7215.9|7220.9|7219.1|7221.6|7219.8|7217.7|7215.8|414
1612979400000|2021-02-10 17:50:00|7221|7219.2|7223|7221.2|7223|7221.2|7219.9|7218.1|344
1612979700000|2021-02-10 17:55:00|7222.9|7221.1|7224.9|7220.9|7225.8|7222|7221.7|7219.8|299
1612980000000|2021-02-10 18:00:00|7225.4|7221.5|7222.8|7221|7228|7224|7221.5|7219.2|258
1612980300000|2021-02-10 18:05:00|7223.4|7220.4|7221.5|7218.5|7223.6|7221.1|7220.8|7218.4|210
1612980600000|2021-02-10 18:10:00|7221.4|7218.4|7221.3|7218.3|7222.2|7220|7219.8|7217.2|232
1612980900000|2021-02-10 18:15:00|7220.6|7218.8|7220.8|7219|7222.1|7219.8|7219.7|7217.3|223
1612981200000|2021-02-10 18:20:00|7220.9|7219.1|7222.1|7219.1|7222.4|7220|7220.6|7218.2|214
1612981500000|2021-02-10 18:25:00|7222|7219|7219.3|7217.5|7222|7219.8|7218.7|7216.2|246
1612981800000|2021-02-10 18:30:00|7219.4|7217.6|7221.4|7218.4|7221.5|7219|7218.8|7216.4|239
1612982100000|2021-02-10 18:35:00|7221.3|7218.3|7218.4|7216.6|7221.3|7218.9|7217.7|7215.3|155
1612982400000|2021-02-10 18:40:00|7218.3|7215.3|7217.3|7214.3|7219|7216.7|7216.5|7214.2|164
1612982700000|2021-02-10 18:45:00|7217.2|7214.2|7212.8|7211|7217.2|7214.8|7212.7|7210.3|185
1612983000000|2021-02-10 18:50:00|7212.7|7210.9|7214.5|7211.5|7215.2|7212.8|7212.5|7210.1|213
1612983300000|2021-02-10 18:55:00|7214.4|7211.4|7215.2|7212.2|7215.4|7212.8|7212.8|7210.4|160
1612983600000|2021-02-10 19:00:00|7215.3|7212.3|7216.4|7213.4|7217.7|7215|7214.4|7211.4|251
1612983900000|2021-02-10 19:05:00|7216.3|7213.3|7215.5|7212.5|7217.2|7214.9|7214.5|7212.2|235
1612984200000|2021-02-10 19:10:00|7215|7213.2|7214.6|7212.8|7215.9|7213.8|7214.5|7212.2|168
1612984500000|2021-02-10 19:15:00|7214.7|7212.9|7213.3|7210.3|7216|7213.8|7212.6|7210.3|136
1612984800000|2021-02-10 19:20:00|7213.4|7210.4|7210.7|7208.9|7213.6|7211.5|7209.5|7207.1|272
1612985100000|2021-02-10 19:25:00|7210.2|7208.4|7212.5|7210.7|7213|7210.9|7210.1|7207.6|251
1612985400000|2021-02-10 19:30:00|7212.7|7210.9|7217.5|7214.5|7218.5|7216|7212.5|7210.2|279
1612985700000|2021-02-10 19:35:00|7217.6|7214.6|7217.4|7214.4|7218.5|7216.1|7215.7|7213.3|245
1612986000000|2021-02-10 19:40:00|7217.5|7214.5|7216.3|7213.3|7217.9|7215.5|7216.3|7213.3|191
1612986300000|2021-02-10 19:45:00|7216.2|7213.2|7216.7|7214.9|7218.1|7215.8|7215.7|7213.2|229
1612986600000|2021-02-10 19:50:00|7216.6|7214.8|7215.2|7212.2|7218.2|7215.8|7214.8|7212.2|155
1612986900000|2021-02-10 19:55:00|7215.3|7212.3|7215.4|7212.4|7216.5|7214.1|7214.5|7212.1|212
1612987200000|2021-02-10 20:00:00|7215.3|7212.3|7216.4|7213.4|7216.5|7213.9|7213.5|7211.2|177
1612987500000|2021-02-10 20:05:00|7216.3|7213.3|7212.5|7209.5|7216.5|7213.8|7211.9|7209.4|218
1612987800000|2021-02-10 20:10:00|7212.4|7209.4|7213.1|7210.1|7213.5|7211|7210.8|7208.2|258
1612988100000|2021-02-10 20:15:00|7213.2|7210.2|7213.7|7211.9|7214.4|7212|7211.2|7208.9|287
1612988400000|2021-02-10 20:20:00|7213.9|7210.9|7213.8|7212|7214.6|7212.1|7212.6|7210.3|205
1612988700000|2021-02-10 20:25:00|7213.7|7211.9|7214.5|7211.5|7215.5|7213|7212.7|7210.1|226
1612989000000|2021-02-10 20:30:00|7214.6|7211.6|7213.3|7210.3|7215.6|7213.1|7212.7|7210.3|194
1612989300000|2021-02-10 20:35:00|7213.4|7210.4|7209.2|7207.4|7213.5|7211.2|7209.1|7207|262
1612989600000|2021-02-10 20:40:00|7209.3|7207.5|7209.8|7208|7212.5|7210.1|7209.2|7206.9|257
1612989900000|2021-02-10 20:45:00|7209.9|7208.1|7210.1|7208.3|7212.5|7210.2|7209.7|7207.3|209
1612990200000|2021-02-10 20:50:00|7210|7208.2|7210.1|7208.3|7212.4|7210|7209.8|7207.7|236
1612990500000|2021-02-10 20:55:00|7210|7208.2|7211.7|7209.9|7211.7|7209.9|7208.9|7207|230
1612990800000|2021-02-10 21:00:00|7211.5|7209.7|7211.7|7209.9|7213.5|7211.1|7210.7|7208.4|284
1612991100000|2021-02-10 21:05:00|7211.8|7210|7211.7|7209.9|7212.4|7210.2|7210.8|7208.5|141
1612991400000|2021-02-10 21:10:00|7211.8|7210|7213.4|7210.4|7213.5|7211|7210.8|7208.9|119
1612991700000|2021-02-10 21:15:00|7213.3|7210.3|7212.8|7211|7213.5|7211.1|7212.6|7210.3|57
1612992000000|2021-02-10 21:20:00|7212.7|7210.9|7212.6|7210.8|7213.3|7211|7212.4|7210.2|38
1612992300000|2021-02-10 21:25:00|7212.5|7210.7|7212.7|7210.9|7213.3|7211|7212.1|7209.6|82
1612992600000|2021-02-10 21:30:00|7212.6|7210.8|7213.6|7211.8|7214.4|7211.9|7212.6|7210.8|71
1612992900000|2021-02-10 21:35:00|7213.7|7211.9|7215.4|7212.4|7216.1|7213.8|7213.5|7211.7|71
1612993200000|2021-02-10 21:40:00|7215.3|7212.3|7213.7|7211.9|7215.5|7213.1|7213.5|7211.1|98
1612993500000|2021-02-10 21:45:00|7214.2|7211.2|7214.7|7211.7|7215.6|7213|7213.9|7211|120
1612993800000|2021-02-10 21:50:00|7214.8|7211.8|7211.7|7208.7|7216.6|7214|7210.6|7207.6|133
1612994100000|2021-02-10 21:55:00|7211.5|7208.5|7216.8|7213.8|7216.8|7213.8|7211.5|7208.5|244
1612994400000|2021-02-10 22:00:00|7216.2|7213.2|7212.9|7208.9|7219.9|7215.9|7212.5|7208.5|56
1612994700000|2021-02-10 22:05:00|7212.7|7208.7|7214|7210|7214.6|7210.6|7210.6|7206.6|96
1612995000000|2021-02-10 22:10:00|7214.4|7210.4|7214.3|7210.3|7214.4|7210.4|7212.6|7208.6|86
1612995300000|2021-02-10 22:15:00|7214.2|7210.2|7220.9|7216.9|7221.1|7217.1|7214.1|7210.1|145
1612995600000|2021-02-10 22:20:00|7221.1|7217.1|7220.8|7216.8|7221.5|7217.5|7220.4|7216.4|100
1612995900000|2021-02-10 22:25:00|7221|7217|7217.2|7213.2|7221.4|7217.4|7217|7213|141
1612996200000|2021-02-10 22:30:00|7216.9|7212.9|7214.6|7210.6|7217.3|7213.3|7212.8|7208.8|239
1612996500000|2021-02-10 22:35:00|7214.7|7210.7|7215.2|7211.2|7215.9|7211.9|7213.2|7209.2|175
1612996800000|2021-02-10 22:40:00|7215.1|7211.1|7213.5|7209.5|7216.6|7212.9|7212.3|7208.3|161
1612997100000|2021-02-10 22:45:00|7213.6|7209.6|7212.7|7209.7|7213.8|7210|7212.3|7208.5|263
1612997400000|2021-02-10 22:50:00|7212.6|7209.6|7216.2|7212.2|7216.4|7212.7|7212.6|7209.1|304
1612997700000|2021-02-10 22:55:00|7216.3|7212.3|7213.4|7210.4|7216.3|7212.3|7213.1|7209.7|420
1612998000000|2021-02-10 23:00:00|7213.5|7210.5|7215.2|7212.2|7215.8|7213.3|7212.8|7209.8|172
1612998300000|2021-02-10 23:05:00|7215.4|7212.4|7216.3|7213.3|7216.4|7213.4|7214.8|7212.3|101
1612998600000|2021-02-10 23:10:00|7216.4|7213.4|7217.4|7214.4|7217.5|7215.3|7215.9|7213.4|90
1612998900000|2021-02-10 23:15:00|7217.3|7214.3|7216|7214.2|7217.3|7214.9|7215.6|7213.2|76
1612999200000|2021-02-10 23:20:00|7215.9|7214.1|7214.6|7212.8|7216.3|7214.5|7214.4|7212|83
1612999500000|2021-02-10 23:25:00|7214.7|7212.9|7215.5|7212.5|7215.5|7213.1|7214.4|7212.2|81
1612999800000|2021-02-10 23:30:00|7215.6|7212.6|7214.8|7213|7216.4|7214.1|7214.6|7212.4|94
1613000100000|2021-02-10 23:35:00|7214.7|7212.9|7216.4|7213.4|7216.4|7213.9|7214.6|7212.3|104
1613000400000|2021-02-10 23:40:00|7216.5|7213.5|7216.6|7213.6|7217.2|7215|7215.5|7213.2|118
1613000700000|2021-02-10 23:45:00|7216.5|7213.5|7217.1|7215.3|7217.5|7215.3|7215.1|7212.8|99
1613001000000|2021-02-10 23:50:00|7217.2|7215.4|7218.2|7215.2|7218.3|7215.4|7216.5|7214.1|84
1613001300000|2021-02-10 23:55:00|7218.4|7215.4|7219.3|7216.3|7219.5|7217.3|7217.6|7215.1|111
1613001600000|2021-02-11 00:00:00|7219.4|7216.4|7215.6|7213.8|7219.4|7217.4|7215.5|7213.7|126
1613001900000|2021-02-11 00:05:00|7215.7|7213.9|7216.6|7214.8|7217.5|7215.7|7215.7|7213.9|84
1613002200000|2021-02-11 00:10:00|7216.7|7214.9|7213.2|7211.4|7216.8|7215|7213.2|7211.4|93
1613002500000|2021-02-11 00:15:00|7213.1|7211.3|7212.9|7211.1|7213.1|7211.3|7209.6|7207.8|237
1613002800000|2021-02-11 00:20:00|7212.8|7211|7213.2|7210.2|7213.2|7211.2|7212|7209.9|122
1613003100000|2021-02-11 00:25:00|7212.6|7210.8|7210.7|7208.9|7213.2|7211.2|7210.5|7208.1|142
1613003400000|2021-02-11 00:30:00|7210.6|7208.8|7206.6|7204.8|7211.2|7209|7206.6|7204.8|186
1613003700000|2021-02-11 00:35:00|7206.7|7204.9|7209.5|7206.5|7209.5|7207|7206.1|7204.2|160
1613004000000|2021-02-11 00:40:00|7208.9|7207.1|7209.3|7207.5|7210.1|7208.3|7208.6|7206.8|131
1613004300000|2021-02-11 00:45:00|7209.4|7207.6|7208.7|7206.9|7210.1|7208|7207.2|7205.4|159
1613004600000|2021-02-11 00:50:00|7208.6|7206.8|7207.1|7204.1|7208.8|7207|7206.3|7204.1|133
1613004900000|2021-02-11 00:55:00|7207.2|7204.2|7205.8|7204|7207.5|7205.1|7205.6|7203.8|113
1613005200000|2021-02-11 01:00:00|7205.7|7203.9|7206.3|7204.5|7208.8|7207|7205.4|7203.6|169
1613005500000|2021-02-11 01:05:00|7206.2|7204.4|7208.3|7206.5|7208.8|7206.7|7206.1|7204.3|104
1613005800000|2021-02-11 01:10:00|7208.2|7206.4|7208.5|7205.5|7208.6|7206.8|7207.7|7205.5|82
1613006100000|2021-02-11 01:15:00|7208.4|7205.4|7208|7206.2|7208.8|7206.4|7205.9|7203.7|145
1613006400000|2021-02-11 01:20:00|7208.1|7206.3|7208.3|7206.5|7208.5|7206.5|7207|7205.2|93
1613006700000|2021-02-11 01:25:00|7208.2|7206.4|7207.9|7206.1|7208.3|7206.5|7206.8|7205|71
1613007000000|2021-02-11 01:30:00|7207.8|7206|7208.9|7207.1|7208.9|7207.1|7207.1|7205.3|108
1613007300000|2021-02-11 01:35:00|7209|7207.2|7208.8|7207|7210.1|7208.3|7207.8|7206|110
1613007600000|2021-02-11 01:40:00|7208.9|7207.1|7206.8|7205|7208.9|7207.1|7205.6|7203.8|149
1613007900000|2021-02-11 01:45:00|7206.7|7204.9|7206.8|7205|7207.7|7205.9|7205.7|7203.8|127
1613008200000|2021-02-11 01:50:00|7206.7|7204.9|7207.3|7205.5|7207.5|7205.6|7206|7204.2|152
1613008500000|2021-02-11 01:55:00|7207.4|7205.6|7208.6|7206.8|7209.3|7207|7207|7204.9|128
1613008800000|2021-02-11 02:00:00|7208.3|7206.5|7211.8|7210|7212.3|7210.1|7208|7206.2|213
1613009100000|2021-02-11 02:05:00|7211.7|7209.9|7208.7|7206.9|7211.7|7209.9|7208.6|7206.8|146
1613009400000|2021-02-11 02:10:00|7208.8|7207|7210.1|7208.3|7210.1|7208.3|7208.5|7206.3|135
1613009700000|2021-02-11 02:15:00|7210.6|7208.8|7209.2|7207.4|7210.6|7208.8|7208.8|7206.9|156
1613010000000|2021-02-11 02:20:00|7209.1|7207.3|7208.3|7206.5|7209.9|7208.1|7208.3|7206.5|107
1613010300000|2021-02-11 02:25:00|7208.4|7206.6|7206.8|7205|7208.5|7206.7|7205.7|7203.9|144
1613010600000|2021-02-11 02:30:00|7206.7|7204.9|7207.8|7206|7208.5|7206.7|7206.6|7204.8|141
1613010900000|2021-02-11 02:35:00|7207.9|7206.1|7207.4|7205.6|7208.9|7206.6|7206.7|7204.9|118
1613011200000|2021-02-11 02:40:00|7207.5|7205.7|7207.5|7205.7|7208.4|7206.6|7207.1|7205.3|151
1613011500000|2021-02-11 02:45:00|7207.6|7205.8|7209|7207.2|7209.8|7207.9|7207.5|7205.7|162
1613011800000|2021-02-11 02:50:00|7209.1|7207.3|7209.8|7208|7209.9|7208.1|7208.7|7206.9|135
1613012100000|2021-02-11 02:55:00|7209.7|7207.9|7210.7|7208.9|7210.8|7209|7209.6|7207.8|169
1613012400000|2021-02-11 03:00:00|7210.8|7209|7211.5|7209.7|7213.1|7211.3|7210.6|7208.8|160
1613012700000|2021-02-11 03:05:00|7211.6|7209.8|7210.6|7208.8|7211.9|7210.1|7210.3|7208|126
1613013000000|2021-02-11 03:10:00|7210.5|7208.7|7210.2|7208.4|7210.7|7208.9|7210.1|7208.3|88
1613013300000|2021-02-11 03:15:00|7210.3|7208.5|7211.3|7209.5|7211.9|7210.1|7210.3|7208.5|140
1613013600000|2021-02-11 03:20:00|7211.4|7209.6|7209.8|7208|7211.5|7209.7|7209.5|7207.7|144
1613013900000|2021-02-11 03:25:00|7209.7|7207.9|7211.7|7209.9|7212.3|7210.2|7208.9|7207.1|165
1613014200000|2021-02-11 03:30:00|7211.6|7209.8|7210.5|7208.7|7211.7|7209.9|7209.5|7207.7|147
1613014500000|2021-02-11 03:35:00|7210.4|7208.6|7213.7|7211.9|7213.9|7212.1|7210.1|7208.3|157
1613014800000|2021-02-11 03:40:00|7213.2|7211.4|7214.7|7212.9|7215.7|7213.9|7212.8|7211|176
1613015100000|2021-02-11 03:45:00|7214.6|7212.8|7215|7213.2|7216.4|7214|7214.4|7212.2|167
1613015400000|2021-02-11 03:50:00|7215.1|7213.3|7217.7|7215.9|7217.9|7216.1|7215|7213.2|167
1613015700000|2021-02-11 03:55:00|7217.8|7216|7220.7|7218.9|7221|7219.2|7217.2|7215.4|194
1613016000000|2021-02-11 04:00:00|7220.8|7219|7222.1|7220.3|7223.3|7221.1|7220.7|7218.9|185
1613016300000|2021-02-11 04:05:00|7222.2|7220.4|7220.7|7218.9|7223.2|7221.1|7220.6|7218.8|178
1613016600000|2021-02-11 04:10:00|7220.6|7218.8|7225.3|7223.5|7225.7|7223.9|7220.5|7218.7|202
1613016900000|2021-02-11 04:15:00|7225.2|7223.4|7223.7|7221.9|7225.8|7224|7221.7|7219.9|207
1613017200000|2021-02-11 04:20:00|7223.6|7221.8|7223.7|7221.9|7223.9|7222.1|7223.4|7221.6|72
1613017500000|2021-02-11 04:25:00|7223.6|7221.8|7223.6|7221.8|7223.9|7222.1|7222.7|7220.9|70
1613017800000|2021-02-11 04:30:00|7223.5|7221.7|7223.2|7221.4|7224|7222.2|7223.1|7221.3|122
1613018100000|2021-02-11 04:35:00|7223.3|7221.5|7223.7|7221.9|7224|7222.2|7223.2|7221.4|113
1613018400000|2021-02-11 04:40:00|7223.6|7221.8|7223.5|7221.7|7224.2|7222.1|7223.2|7220.8|96
1613018700000|2021-02-11 04:45:00|7223.6|7221.8|7223.4|7221.6|7223.8|7221.9|7222.6|7220.8|67
1613019000000|2021-02-11 04:50:00|7223|7221.2|7223.2|7221.4|7223.7|7221.9|7222.7|7220.9|105
1613019300000|2021-02-11 04:55:00|7223.1|7221.3|7222.5|7220.7|7223.8|7221.5|7222.4|7220.6|117
1613019600000|2021-02-11 05:00:00|7222.6|7220.8|7222.7|7220.9|7222.8|7221|7222.3|7220.5|106
1613019900000|2021-02-11 05:05:00|7222.6|7220.8|7223.7|7221.9|7224|7222|7222.6|7220.8|66
1613020200000|2021-02-11 05:10:00|7223.6|7221.8|7223.4|7221.6|7223.8|7222|7222.3|7220.3|90
1613020500000|2021-02-11 05:15:00|7223.6|7221.8|7225.6|7223.8|7226.1|7224.3|7223.1|7221.3|178
1613020800000|2021-02-11 05:20:00|7225.7|7223.9|7225.9|7224.1|7226|7224.2|7225.6|7223.8|114
1613021100000|2021-02-11 05:25:00|7225.8|7224|7226.7|7224.9|7227.8|7226|7225.5|7223.7|141
1613021400000|2021-02-11 05:30:00|7226.8|7225|7227.7|7225.9|7227.8|7226|7226.6|7224.6|129
1613021700000|2021-02-11 05:35:00|7227.8|7226|7227.7|7225.9|7228.6|7226.8|7227.6|7225.8|101
1613022000000|2021-02-11 05:40:00|7227.8|7226|7225.6|7223.8|7228.7|7226.6|7225.6|7223.4|94
1613022300000|2021-02-11 05:45:00|7225.5|7223.7|7225.8|7224|7226.2|7224.1|7224.7|7222.5|109
1613022600000|2021-02-11 05:50:00|7225.7|7223.9|7226.5|7224.7|7226.8|7225|7225.6|7223.8|94
1613022900000|2021-02-11 05:55:00|7226.4|7224.6|7226.4|7224.6|7226.7|7224.9|7225.6|7223.8|100
1613023200000|2021-02-11 06:00:00|7226.5|7224.7|7228|7226.2|7228.5|7226.7|7225.9|7224.1|155
1613023500000|2021-02-11 06:05:00|7228.1|7226.3|7228.3|7226.5|7229.4|7227.6|7227.5|7225.7|157
1613023800000|2021-02-11 06:10:00|7228.4|7226.6|7227.8|7226|7229.7|7227.7|7227.6|7225.2|154
1613024100000|2021-02-11 06:15:00|7228.4|7226.6|7228.4|7226.6|7228.9|7227.1|7227.7|7225.9|130
1613024400000|2021-02-11 06:20:00|7228.5|7226.7|7228.7|7226.9|7229.2|7227.4|7227.5|7225.1|115
1613024700000|2021-02-11 06:25:00|7228.8|7227|7228.5|7226.7|7229.9|7227.6|7228.3|7226.4|111
1613025000000|2021-02-11 06:30:00|7228.6|7226.8|7229.9|7228.1|7230.5|7228.7|7228.5|7226.6|149
1613025300000|2021-02-11 06:35:00|7230|7228.2|7230.3|7228.5|7230.7|7228.9|7229.7|7227.3|95
1613025600000|2021-02-11 06:40:00|7230.4|7228.6|7232.4|7230.6|7234.4|7232|7230.3|7228.5|169
1613025900000|2021-02-11 06:45:00|7232.3|7230.5|7233.7|7231.9|7234.2|7232.4|7232.3|7229.9|171
1613026200000|2021-02-11 06:50:00|7233.6|7231.8|7232.6|7230.8|7233.6|7231.8|7230.6|7228.4|199
1613026500000|2021-02-11 06:55:00|7232.7|7230.9|7234.2|7231.2|7235.2|7232.9|7232.3|7229.9|150
1613026800000|2021-02-11 07:00:00|7234.3|7231.3|7231.6|7229.8|7234.9|7232.6|7230.8|7229|198
1613027100000|2021-02-11 07:05:00|7231.5|7229.7|7232.6|7230.8|7235.3|7233.3|7231.5|7229.7|204
1613027400000|2021-02-11 07:10:00|7232.5|7230.7|7231.5|7229.7|7233.1|7231.3|7230.6|7228.3|178
1613027700000|2021-02-11 07:15:00|7231.6|7229.8|7232.9|7231.1|7234.1|7231.9|7231.4|7229.6|147
1613028000000|2021-02-11 07:20:00|7232.8|7231|7233.7|7230.7|7233.7|7231.7|7232.2|7230.4|155
1613028300000|2021-02-11 07:25:00|7233.6|7230.6|7234.1|7231.1|7234.6|7232.3|7232.7|7230.3|154
1613028600000|2021-02-11 07:30:00|7234|7231|7230.6|7228.8|7234.2|7231.8|7230.5|7228.7|171
1613028900000|2021-02-11 07:35:00|7230.7|7228.9|7231|7229.2|7231.5|7229.3|7229.4|7227.6|159
1613029200000|2021-02-11 07:40:00|7231.1|7229.3|7229.3|7227.5|7231.8|7229.8|7229.3|7227.5|196
1613029500000|2021-02-11 07:45:00|7229.4|7227.6|7227.4|7225.6|7231.1|7228.8|7227.3|7225.1|224
1613029800000|2021-02-11 07:50:00|7227.5|7225.7|7228.3|7226.5|7230|7227.7|7227.4|7225.1|202
1613030100000|2021-02-11 07:55:00|7228.4|7226.6|7227|7224|7229|7226.6|7225.3|7223.5|277
1613030400000|2021-02-11 08:00:00|7227.1|7224.1|7224.3|7221.3|7229.1|7226.7|7223.4|7221|462
1613030700000|2021-02-11 08:05:00|7224.2|7221.2|7225.7|7223.9|7227|7224.7|7222.8|7220.8|382
1613031000000|2021-02-11 08:10:00|7225.8|7224|7222.9|7219.9|7226.6|7224.8|7221.8|7219.3|338
1613031300000|2021-02-11 08:15:00|7223|7221.1|7223.4|7221.6|7224.4|7222.3|7223|7220.5|244
1613031600000|2021-02-11 08:20:00|7223.5|7221.7|7226|7224.2|7226.7|7224.3|7221.6|7219.3|383
1613031900000|2021-02-11 08:25:00|7225.9|7224.1|7227.1|7224.1|7228.1|7225.8|7225.5|7222.9|272
1613032200000|2021-02-11 08:30:00|7227|7224|7225.2|7222.2|7228.6|7226|7224.5|7222.1|275
1613032500000|2021-02-11 08:35:00|7225|7222|7224.1|7221.1|7226.1|7223.8|7222.3|7220.1|286
1613032800000|2021-02-11 08:40:00|7223.6|7221.8|7225.3|7222.3|7225.3|7223|7222.4|7220.5|199
1613033100000|2021-02-11 08:45:00|7225.4|7222.4|7223.9|7220.9|7226.2|7223.9|7222.3|7220|233
1613033400000|2021-02-11 08:50:00|7224|7221|7219.5|7217.7|7224.4|7222.6|7219.4|7217.6|231
1613033700000|2021-02-11 08:55:00|7220|7217|7220.1|7217.1|7222.1|7219.6|7218.2|7215.9|291
1613034000000|2021-02-11 09:00:00|7220|7217|7220.1|7217.1|7220.4|7218.5|7218.1|7215.9|259
1613034300000|2021-02-11 09:05:00|7219.4|7217.6|7223|7221.2|7225.2|7222.8|7219.4|7217.1|243
1613034600000|2021-02-11 09:10:00|7222.6|7220.8|7225.1|7222.1|7226.3|7223.9|7222.6|7220.8|223
1613034900000|2021-02-11 09:15:00|7225.2|7222.2|7225.5|7223.7|7227.2|7224.9|7223.8|7222|232
1613035200000|2021-02-11 09:20:00|7225.4|7223.6|7227.8|7224.8|7228.5|7226.7|7225.4|7223|228
1613035500000|2021-02-11 09:25:00|7227.9|7224.9|7227.1|7224.1|7228.7|7226.9|7225.4|7223|199
1613035800000|2021-02-11 09:30:00|7227|7224|7226.7|7224.9|7228|7225.8|7224.9|7222.9|177
1613036100000|2021-02-11 09:35:00|7226.8|7225|7226.2|7223.2|7228.2|7226|7224.4|7222.6|238
1613036400000|2021-02-11 09:40:00|7226.3|7223.3|7226.6|7223.6|7226.8|7224.3|7224.1|7221.8|197
1613036700000|2021-02-11 09:45:00|7226|7224.2|7226.7|7224.9|7227.2|7225.4|7225.5|7223.7|143
1613037000000|2021-02-11 09:50:00|7226.6|7224.8|7227.1|7224.1|7228.1|7225.8|7226.3|7224|149
1613037300000|2021-02-11 09:55:00|7227.2|7224.2|7228.2|7225.2|7228.6|7226.8|7226.6|7224.1|170
1613037600000|2021-02-11 10:00:00|7228.3|7225.3|7226|7223|7228.3|7225.9|7224.7|7222.8|229
1613037900000|2021-02-11 10:05:00|7226.1|7223.1|7225.1|7222.1|7226.2|7223.8|7223.6|7221.8|173
1613038200000|2021-02-11 10:10:00|7225.2|7222.2|7225|7222|7225.2|7222.9|7223.5|7221|163
1613038500000|2021-02-11 10:15:00|7224.8|7221.8|7226.5|7224.7|7227.2|7224.8|7223.4|7221|174
1613038800000|2021-02-11 10:20:00|7226.6|7224.8|7226|7224.2|7228|7225.6|7225.7|7223.9|162
1613039100000|2021-02-11 10:25:00|7226.1|7224.3|7226.4|7223.4|7227.1|7224.7|7225.1|7222.6|186
1613039400000|2021-02-11 10:30:00|7225.6|7223.8|7225.6|7223.8|7227.8|7225.4|7225.3|7223|204
1613039700000|2021-02-11 10:35:00|7225.7|7223.9|7224.7|7222.9|7227.1|7224.8|7223.6|7221.2|216
1613040000000|2021-02-11 10:40:00|7224.6|7222.8|7225.2|7222.2|7226.2|7224|7223.7|7221.7|183
1613040300000|2021-02-11 10:45:00|7225.3|7222.3|7222.4|7220.6|7226.1|7223.9|7222.4|7220.3|173
1613040600000|2021-02-11 10:50:00|7222.2|7220.4|7222.6|7220.8|7223.1|7220.8|7221.5|7219.7|131
1613040900000|2021-02-11 10:55:00|7222.7|7220.9|7222.8|7221|7225.3|7222.9|7221.7|7219.7|198
1613041200000|2021-02-11 11:00:00|7223|7221.2|7221.7|7219.9|7223.3|7221.5|7221.5|7219|137
1613041500000|2021-02-11 11:05:00|7221.6|7219.8|7219.8|7218|7222.3|7219.9|7219.6|7217.8|148
1613041800000|2021-02-11 11:10:00|7219.9|7218.1|7221.4|7219.6|7222.2|7219.8|7219.9|7217.8|178
1613042100000|2021-02-11 11:15:00|7221.5|7219.7|7222.2|7220.4|7223.3|7220.8|7220.7|7218.5|166
1613042400000|2021-02-11 11:20:00|7222.4|7220.6|7224.2|7221.2|7224.3|7221.9|7222.2|7219.9|194
1613042700000|2021-02-11 11:25:00|7223.6|7221.8|7225|7222|7226|7223.9|7223.4|7221|192
1613043000000|2021-02-11 11:30:00|7225.1|7222.1|7223.7|7221.9|7225.5|7223.7|7223.3|7221|125
1613043300000|2021-02-11 11:35:00|7223.6|7221.8|7223.7|7221.9|7224.2|7222|7222.7|7220.6|105
1613043600000|2021-02-11 11:40:00|7223.8|7222|7226.6|7224.8|7227.4|7225|7223.8|7222|156
1613043900000|2021-02-11 11:45:00|7227.2|7224.2|7228.6|7226.8|7229.3|7226.9|7226.4|7224.1|202
1613044200000|2021-02-11 11:50:00|7229.3|7226.3|7229.9|7228.1|7232.2|7229.9|7228.7|7226.1|205
1613044500000|2021-02-11 11:55:00|7230|7228.2|7226.8|7225|7230.1|7228.3|7226.4|7224.6|193
1613044800000|2021-02-11 12:00:00|7226.7|7224.9|7231.9|7228.9|7231.9|7230.1|7226.6|7224.8|288
1613045100000|2021-02-11 12:05:00|7231.4|7229.6|7230.3|7228.5|7232.7|7230.8|7230.3|7228|242
1613045400000|2021-02-11 12:10:00|7230.4|7228.6|7228.6|7226.8|7231|7228.7|7227.3|7225.5|223
1613045700000|2021-02-11 12:15:00|7229.2|7227.4|7230.9|7229.1|7231|7229.2|7228.7|7226.7|176
1613046000000|2021-02-11 12:20:00|7231|7229.2|7231.6|7229.8|7231.8|7230|7230.4|7228|132
1613046300000|2021-02-11 12:25:00|7231.7|7229.9|7232.7|7230.9|7232.7|7230.9|7231.3|7229.5|123
1613046600000|2021-02-11 12:30:00|7232.6|7230.8|7233|7231.2|7233.8|7232|7232.3|7230.5|204
1613046900000|2021-02-11 12:35:00|7232.9|7231.1|7231.2|7229.4|7234.7|7232.4|7230.4|7228.6|171
1613047200000|2021-02-11 12:40:00|7231.3|7229.5|7231.3|7229.5|7232.5|7230.7|7230.2|7228.4|175
1613047500000|2021-02-11 12:45:00|7231.2|7229.4|7233.8|7232|7234.4|7232.6|7231.2|7228.8|168
1613047800000|2021-02-11 12:50:00|7233.7|7231.9|7233.3|7231.5|7234.8|7233|7232.7|7230.9|141
1613048100000|2021-02-11 12:55:00|7233.2|7231.4|7234.5|7232.7|7235.2|7233.4|7233.2|7231.4|191
1613048400000|2021-02-11 13:00:00|7234.9|7233.1|7236.9|7235.1|7238.7|7236.9|7234.9|7233|360
1613048700000|2021-02-11 13:05:00|7237.2|7235.4|7244.4|7242.6|7245.1|7243|7237.2|7235.4|387
1613049000000|2021-02-11 13:10:00|7244.3|7242.5|7243.5|7241.7|7245.6|7243.8|7242.5|7240.2|387
1613049300000|2021-02-11 13:15:00|7243.3|7241.5|7244.4|7242.6|7245.2|7243|7241.6|7239.8|379
1613049600000|2021-02-11 13:20:00|7244.5|7242.7|7247.5|7245.7|7248.3|7246.5|7244|7242.2|349
1613049900000|2021-02-11 13:25:00|7247.4|7245.6|7250.8|7247.8|7250.8|7248.1|7247.4|7245.6|245
1613050200000|2021-02-11 13:30:00|7250.7|7247.7|7248.2|7246.4|7252.5|7250.1|7247.9|7246.1|260
1613050500000|2021-02-11 13:35:00|7248.1|7246.3|7247.3|7245.5|7248.2|7246.4|7245.4|7243.6|318
1613050800000|2021-02-11 13:40:00|7247.2|7245.4|7247.2|7245.4|7250.2|7248.4|7246.8|7245|308
1613051100000|2021-02-11 13:45:00|7247.5|7245.7|7247.3|7245.5|7248.2|7246.4|7245.1|7243.3|295
1613051400000|2021-02-11 13:50:00|7247.2|7245.4|7247.4|7245.6|7248.6|7246.8|7246.2|7244.4|223
1613051700000|2021-02-11 13:55:00|7247.5|7245.7|7246.8|7243.8|7248.3|7246.5|7246.1|7243.7|277
1613052000000|2021-02-11 14:00:00|7246.2|7244.4|7242.7|7240.9|7247.4|7245.6|7242.1|7240.3|356
1613052300000|2021-02-11 14:05:00|7242.9|7241.1|7243|7241.2|7245.2|7243.4|7242.2|7240.4|384
1613052600000|2021-02-11 14:10:00|7242.9|7241.1|7243.4|7241.6|7245.4|7243.6|7241.9|7239.9|339
1613052900000|2021-02-11 14:15:00|7243.5|7241.7|7242.3|7240.5|7244.9|7243.1|7239.9|7238.1|306
1613053200000|2021-02-11 14:20:00|7242.2|7240.4|7243.2|7241.4|7244|7241.4|7240.1|7237.7|321
1613053500000|2021-02-11 14:25:00|7243.1|7241.3|7245.9|7242.9|7248|7246.1|7243|7241.2|361
1613053800000|2021-02-11 14:30:00|7245.7|7243.9|7249|7247.2|7249.4|7247.6|7245.1|7242.8|419
1613054100000|2021-02-11 14:35:00|7248.8|7247|7249.3|7247.5|7251|7249.2|7244.7|7242.5|466
1613054400000|2021-02-11 14:40:00|7249.2|7247.4|7247.8|7246|7250.3|7248.5|7246|7244.2|428
1613054700000|2021-02-11 14:45:00|7247.9|7246.1|7246.6|7244.8|7250.1|7248.3|7246|7244.2|450
1613055000000|2021-02-11 14:50:00|7247|7245.2|7238.9|7237.1|7247.1|7245.3|7238.2|7235.8|563
1613055300000|2021-02-11 14:55:00|7239|7237.2|7238.2|7235.2|7244.3|7242.5|7237.6|7235.2|500
1613055600000|2021-02-11 15:00:00|7238|7236.2|7242.3|7240.5|7244.2|7242.4|7237.3|7235.5|541
1613055900000|2021-02-11 15:05:00|7242.4|7240.6|7242.2|7240.4|7244.2|7242.4|7239.2|7237.4|506
1613056200000|2021-02-11 15:10:00|7242|7240.2|7242.6|7240.8|7244.1|7242.3|7240.4|7238.1|396
1613056500000|2021-02-11 15:15:00|7242.5|7240.7|7241.1|7239.3|7243.4|7241.6|7239.5|7237.7|390
1613056800000|2021-02-11 15:20:00|7241.2|7239.4|7244.4|7242.6|7244.4|7242.6|7241.1|7239.3|302
1613057100000|2021-02-11 15:25:00|7244.3|7242.5|7241.8|7238.8|7245.2|7243.4|7241.1|7238.6|455
1613057400000|2021-02-11 15:30:00|7241.9|7238.9|7239.1|7237.3|7242.3|7240.2|7237.2|7234.9|491
1613057700000|2021-02-11 15:35:00|7239.2|7237.4|7239.7|7237.9|7242.2|7240.4|7239|7236.7|398
1613058000000|2021-02-11 15:40:00|7239.5|7237.7|7238.3|7236.5|7241.9|7240|7237.7|7235.9|391
1613058300000|2021-02-11 15:45:00|7238.2|7236.4|7234.9|7231.9|7240|7238|7234.1|7231.8|415
1613058600000|2021-02-11 15:50:00|7234.8|7231.8|7236.4|7234.6|7239.4|7237.6|7234.2|7231.8|337
1613058900000|2021-02-11 15:55:00|7236.3|7234.5|7234.4|7232.6|7238.6|7236.8|7234.3|7232.2|434
1613059200000|2021-02-11 16:00:00|7234.5|7232.7|7233.8|7232|7237.2|7235|7233.6|7231.8|367
1613059500000|2021-02-11 16:05:00|7233.7|7231.9|7232.3|7230.5|7236|7233.7|7231.2|7229.4|345
1613059800000|2021-02-11 16:10:00|7232.4|7230.6|7233.7|7231.9|7234.7|7232.9|7231.8|7230|353
1613060100000|2021-02-11 16:15:00|7233.8|7232|7232.5|7230.7|7235|7232.8|7231.7|7229.8|370
1613060400000|2021-02-11 16:20:00|7232.6|7230.8|7234.2|7232.4|7234.6|7232.7|7231.8|7230|238
1613060700000|2021-02-11 16:25:00|7234.1|7232.3|7239.2|7236.2|7239.2|7236.9|7233.3|7231.5|301
1613061000000|2021-02-11 16:30:00|7238.6|7236.8|7236.5|7234.7|7238.7|7236.9|7235.1|7233.3|297
1613061300000|2021-02-11 16:35:00|7236.6|7234.8|7232.3|7230.5|7237.4|7235.6|7232.1|7230.3|334
1613061600000|2021-02-11 16:40:00|7232.4|7230.6|7235.8|7234|7236.4|7234.4|7232.3|7230.5|270
1613061900000|2021-02-11 16:45:00|7235.7|7233.9|7235.7|7233.9|7236.2|7234.4|7233.4|7231.6|308
1613062200000|2021-02-11 16:50:00|7235.6|7233.8|7232.4|7230.6|7235.8|7234|7232.1|7230.3|385
1613062500000|2021-02-11 16:55:00|7232.3|7230.5|7232.3|7230.5|7233.2|7231.4|7230|7228.2|403
1613062800000|2021-02-11 17:00:00|7232.4|7230.6|7234.2|7232.4|7234.8|7232.6|7231.5|7229.7|360
1613063100000|2021-02-11 17:05:00|7234.1|7232.3|7228.5|7226.7|7234.1|7232.3|7228.4|7226.6|482
1613063400000|2021-02-11 17:10:00|7228.6|7226.8|7232.3|7230.5|7232.5|7230.7|7228.2|7226.4|422
1613063700000|2021-02-11 17:15:00|7232.4|7230.6|7226.1|7224.3|7232.5|7230.7|7225.2|7223.4|458
1613064000000|2021-02-11 17:20:00|7226|7224.2|7226.9|7225.1|7229.2|7227.4|7225.5|7223.7|503
1613064300000|2021-02-11 17:25:00|7227|7225.2|7223.5|7221.7|7228|7225.8|7222.9|7220.8|534
1613064600000|2021-02-11 17:30:00|7223.4|7221.6|7225.3|7223.5|7228.2|7226.4|7223.1|7221.3|508
1613064900000|2021-02-11 17:35:00|7225.4|7223.6|7228.2|7226.4|7228.2|7226.4|7225.2|7223.4|341
1613065200000|2021-02-11 17:40:00|7228.1|7226.3|7226.4|7224.6|7228.1|7226.3|7225.1|7223.3|423
1613065500000|2021-02-11 17:45:00|7226.5|7224.7|7228.2|7226.4|7228.3|7226.5|7223.5|7221.7|429
1613065800000|2021-02-11 17:50:00|7228.1|7226.3|7226.4|7224.6|7228.5|7226.7|7224.8|7222.5|329
1613066100000|2021-02-11 17:55:00|7226.5|7224.7|7231.4|7227.4|7232.1|7228.1|7226.1|7224.3|263
1613066400000|2021-02-11 18:00:00|7231.1|7227.1|7226.5|7224.7|7231.3|7227.9|7225.5|7223.5|372
1613066700000|2021-02-11 18:05:00|7226.4|7224.6|7223.7|7221.9|7226.6|7224.8|7223.6|7221.8|290
1613067000000|2021-02-11 18:10:00|7223.6|7221.8|7226.6|7224.8|7227.4|7225|7221.6|7219.8|241
1613067300000|2021-02-11 18:15:00|7226.5|7224.7|7226.4|7224.6|7228.2|7225.8|7225.4|7223.1|227
1613067600000|2021-02-11 18:20:00|7226.5|7224.7|7231.4|7229.6|7232|7229.7|7226.5|7224.1|208
1613067900000|2021-02-11 18:25:00|7231.5|7229.7|7229.5|7227.7|7231.8|7229.7|7229.4|7227|157
1613068200000|2021-02-11 18:30:00|7229.4|7227.6|7231|7228|7232|7229.7|7228.5|7226.1|140
1613068500000|2021-02-11 18:35:00|7230.5|7228.7|7230.6|7228.8|7232|7229.6|7230.3|7227.9|134
1613068800000|2021-02-11 18:40:00|7230.7|7228.9|7227.3|7225.5|7231.6|7229.2|7227.1|7224.8|150
1613069100000|2021-02-11 18:45:00|7227.2|7225.4|7227.3|7225.5|7228|7225.7|7226|7223.8|142
1613069400000|2021-02-11 18:50:00|7227.4|7225.6|7228.7|7225.7|7228.7|7226.8|7227.3|7225.5|123
1613069700000|2021-02-11 18:55:00|7228.2|7226.4|7227.5|7225.7|7229.2|7226.9|7227.3|7225|137
1613070000000|2021-02-11 19:00:00|7227.6|7225.8|7223|7220|7228.6|7226.2|7222.3|7219.9|295
1613070300000|2021-02-11 19:05:00|7222.9|7219.9|7224.6|7222.8|7225.4|7223.6|7222.7|7219.7|177
1613070600000|2021-02-11 19:10:00|7224.7|7222.9|7221.6|7219.8|7224.7|7222.9|7221.6|7219.6|214
1613070900000|2021-02-11 19:15:00|7222|7220.2|7223.3|7221.5|7223.4|7221.6|7221.5|7219.7|180
1613071200000|2021-02-11 19:20:00|7223.5|7221.7|7223.4|7221.6|7224.4|7222.6|7222.1|7220|255
1613071500000|2021-02-11 19:25:00|7223.5|7221.7|7224.1|7222.3|7224.5|7222.7|7223.4|7221|114
1613071800000|2021-02-11 19:30:00|7223.7|7221.9|7223.6|7221.8|7224.5|7222.3|7222.6|7220.8|204
1613072100000|2021-02-11 19:35:00|7223.5|7221.7|7221.7|7219.9|7223.6|7221.8|7221.3|7219|227
1613072400000|2021-02-11 19:40:00|7221.6|7219.8|7224.2|7222.4|7224.4|7222.6|7221.5|7219.4|160
1613072700000|2021-02-11 19:45:00|7224.3|7222.5|7223.7|7221.9|7224.5|7222.7|7223.4|7221|136
1613073000000|2021-02-11 19:50:00|7223.6|7221.8|7222.7|7220.9|7224|7221.8|7222.4|7220.3|129
1613073300000|2021-02-11 19:55:00|7222.8|7221|7223.4|7221.6|7223.6|7221.8|7221.9|7219.7|280
1613073600000|2021-02-11 20:00:00|7223.5|7221.7|7223.3|7221.5|7223.5|7221.7|7222.2|7220|183
1613073900000|2021-02-11 20:05:00|7223.5|7221.7|7223.7|7221.9|7224.5|7222.6|7223.4|7220.9|150
1613074200000|2021-02-11 20:10:00|7224.3|7222.5|7227.4|7225.6|7227.5|7225.7|7223.6|7221.5|168
1613074500000|2021-02-11 20:15:00|7226.7|7224.9|7226.2|7224.4|7227.8|7225.7|7225.6|7223.7|141
1613074800000|2021-02-11 20:20:00|7226.4|7224.6|7228.6|7226.8|7229.1|7226.9|7226.4|7223.8|214
1613075100000|2021-02-11 20:25:00|7228.7|7226.9|7228.5|7226.7|7229.3|7227|7227.7|7225.9|176
1613075400000|2021-02-11 20:30:00|7228.6|7226.8|7226.8|7225|7228.6|7226.8|7226.4|7224.3|159
1613075700000|2021-02-11 20:35:00|7226.7|7224.9|7228|7226.2|7228.2|7226.4|7226.7|7224.5|126
1613076000000|2021-02-11 20:40:00|7227.9|7226.1|7227.8|7226|7229.2|7227|7227.3|7224.8|177
1613076300000|2021-02-11 20:45:00|7227.7|7225.9|7229.3|7227.5|7229.7|7227.8|7227.6|7225.1|165
1613076600000|2021-02-11 20:50:00|7229.4|7227.6|7228.3|7226.5|7229.4|7227.6|7227.4|7225|164
1613076900000|2021-02-11 20:55:00|7228.4|7226.6|7228.3|7226.5|7229.1|7226.6|7227.5|7225.1|131
1613077200000|2021-02-11 21:00:00|7227.9|7226.1|7226.6|7223.6|7228.6|7226.1|7225.8|7223.5|151
1613077500000|2021-02-11 21:05:00|7226.9|7223.9|7227.2|7224.2|7227.3|7224.8|7226.4|7223.8|98
1613077800000|2021-02-11 21:10:00|7227.1|7224.1|7227.4|7225.6|7228.2|7225.7|7226.6|7224.1|109
1613078100000|2021-02-11 21:15:00|7227.3|7225.5|7227.7|7224.7|7228.1|7225.8|7226.6|7224.2|99
1613078400000|2021-02-11 21:20:00|7227.8|7224.8|7227.4|7225.6|7228.3|7225.9|7226.8|7224.7|96
1613078700000|2021-02-11 21:25:00|7227.6|7225.8|7228.2|7225.2|7228.2|7225.8|7227.3|7225|64
1613079000000|2021-02-11 21:30:00|7228.1|7225.1|7229.7|7227.9|7230.5|7228.2|7227.5|7225.1|126
1613079300000|2021-02-11 21:35:00|7229.6|7227.8|7229.5|7227.7|7230.4|7228.1|7229.2|7226.9|78
1613079600000|2021-02-11 21:40:00|7229.6|7227.8|7231|7228|7231.1|7228.6|7228.9|7226.3|108
1613079900000|2021-02-11 21:45:00|7231.1|7228.1|7231.1|7228.1|7231.4|7229.1|7230.5|7227.9|110
1613080200000|2021-02-11 21:50:00|7231|7228|7229.4|7226.4|7231.2|7228.2|7227.5|7225|134
1613080500000|2021-02-11 21:55:00|7229.2|7226.2|7229|7226|7229.6|7226.5|7227.7|7225.2|124
1613080800000|2021-02-11 22:00:00|7229.3|7226.2|7236.3|7232.3|7238.3|7234.3|7229.3|7226.1|77
1613081100000|2021-02-11 22:05:00|7235.6|7231.6|7236.2|7232.2|7240.3|7236.3|7235.1|7231.1|157
1613081400000|2021-02-11 22:10:00|7236.3|7232.3|7231.6|7228.6|7236.5|7232.5|7230.7|7226.7|249
1613081700000|2021-02-11 22:15:00|7231.3|7228.3|7230.3|7227.3|7231.6|7228.3|7228.9|7224.9|176
1613082000000|2021-02-11 22:20:00|7230.2|7227.2|7230.1|7226.2|7230.8|7227.7|7229.8|7225.9|164
1613082300000|2021-02-11 22:25:00|7230.2|7226.1|7231.5|7227.5|7231.7|7227.7|7229.8|7225.8|119
1613082600000|2021-02-11 22:30:00|7231.2|7227.2|7235.1|7231.1|7235.2|7231.2|7230.7|7226.7|253
1613082900000|2021-02-11 22:35:00|7234.9|7230.9|7234.4|7230.4|7235.8|7231.8|7233.9|7229.9|125
1613083200000|2021-02-11 22:40:00|7234.5|7230.5|7234.6|7230.6|7235.3|7231.3|7234.4|7230.4|108
1613083500000|2021-02-11 22:45:00|7234.4|7230.4|7235.1|7231.1|7235.7|7231.7|7234.3|7230.3|140
1613083800000|2021-02-11 22:50:00|7234.7|7230.7|7234.3|7230.3|7236.5|7232.5|7233|7229|194
1613084100000|2021-02-11 22:55:00|7233.9|7229.9|7232.2|7228.2|7234.4|7230.4|7231|7227|204
1613084400000|2021-02-11 23:00:00|7232.3|7228.3|7227.7|7224.7|7232.6|7228.6|7227.3|7224.3|224
1613084700000|2021-02-11 23:05:00|7227.8|7224.8|7228.2|7225.2|7228.5|7225.5|7227.1|7224.1|125
1613085000000|2021-02-11 23:10:00|7228.1|7225.1|7228.2|7225.2|7229.1|7226.1|7227.4|7224.4|124
1613085300000|2021-02-11 23:15:00|7228.3|7225.3|7228.7|7226.9|7229.9|7227.2|7227.6|7225|143
1613085600000|2021-02-11 23:20:00|7228.6|7226.8|7228.5|7226.7|7230.3|7227.9|7228.4|7225.9|105
1613085900000|2021-02-11 23:25:00|7228.6|7226.8|7228.2|7225.2|7228.6|7226.8|7226.7|7224.2|105
1613086200000|2021-02-11 23:30:00|7228.1|7225.1|7227.5|7225.7|7228.4|7225.9|7227.1|7224.5|118
1613086500000|2021-02-11 23:35:00|7227.6|7225.8|7230.2|7227.2|7230.5|7228.2|7227.5|7225.1|118
1613086800000|2021-02-11 23:40:00|7230.3|7227.3|7230.5|7228.7|7231.3|7228.9|7229.2|7226.9|137
1613087100000|2021-02-11 23:45:00|7230.4|7228.6|7232.1|7229.1|7232.2|7230.1|7230.4|7228.2|130
1613087400000|2021-02-11 23:50:00|7232|7229|7231.6|7229.8|7232|7230|7230.7|7228.2|66
1613087700000|2021-02-11 23:55:00|7231.3|7229.5|7232.5|7229.5|7233.3|7231.1|7230.7|7228.9|97
1613088000000|2021-02-12 00:00:00|7232.4|7229.4|7232.8|7231|7233.7|7231.9|7231.4|7228.8|157
1613088300000|2021-02-12 00:05:00|7232.9|7231.1|7232.6|7230.8|7233.7|7231.9|7231.2|7229.1|128
1613088600000|2021-02-12 00:10:00|7232.5|7230.7|7232.9|7229.9|7234|7231.8|7231.5|7229.7|132
1613088900000|2021-02-12 00:15:00|7233|7230|7229.4|7227.6|7233.3|7230.9|7229.3|7226.8|127
1613089200000|2021-02-12 00:20:00|7229.3|7227.5|7230.4|7228.6|7230.9|7228.8|7228.6|7226.4|133
1613089500000|2021-02-12 00:25:00|7230.5|7228.7|7230.5|7228.7|7231.2|7229|7229.6|7227.3|107
1613089800000|2021-02-12 00:30:00|7230.4|7228.6|7229.5|7227.7|7230.9|7228.6|7229.1|7226.7|85
1613090100000|2021-02-12 00:35:00|7230.1|7227.1|7229.5|7227.7|7230.1|7227.8|7227.6|7225.2|104
1613090400000|2021-02-12 00:40:00|7229.4|7227.6|7230.6|7228.8|7231.2|7228.8|7229.4|7227|86
1613090700000|2021-02-12 00:45:00|7230.8|7227.6|7227.3|7225.5|7230.9|7228|7227.2|7224.9|192
1613091000000|2021-02-12 00:50:00|7227.4|7225.6|7224.6|7222.8|7228.1|7225.6|7224.6|7222.6|240
1613091300000|2021-02-12 00:55:00|7225.2|7222.2|7226.9|7225.1|7227.8|7226|7225.1|7222.2|174
1613091600000|2021-02-12 01:00:00|7226.8|7225|7228.8|7227|7230.3|7227.3|7226.7|7224.9|210
1613091900000|2021-02-12 01:05:00|7229.3|7226.3|7225.5|7223.7|7229.4|7226.9|7225.4|7223.1|171
1613092200000|2021-02-12 01:10:00|7225.4|7223.6|7225.6|7223.8|7226.3|7223.9|7223.4|7221.6|109
1613092500000|2021-02-12 01:15:00|7225.5|7223.7|7226.6|7224.8|7227.8|7225.1|7225.4|7223|126
1613092800000|2021-02-12 01:20:00|7226.7|7224.9|7226.5|7224.7|7228.1|7225.8|7226.1|7223.7|68
1613093100000|2021-02-12 01:25:00|7226.4|7224.6|7228.6|7225.6|7229.2|7227.1|7225.6|7223.8|123
1613093400000|2021-02-12 01:30:00|7228.7|7225.7|7226.7|7224.9|7228.7|7225.9|7225.7|7223.9|129
1613093700000|2021-02-12 01:35:00|7227.1|7225.3|7226.4|7224.6|7227.9|7225.9|7226|7224.2|86
1613094000000|2021-02-12 01:40:00|7226.3|7224.5|7225.3|7223.5|7226.5|7224.6|7225.1|7222.5|123
1613094300000|2021-02-12 01:45:00|7225.4|7223.6|7223.9|7220.9|7225.4|7223.6|7222.5|7219.9|124
1613094600000|2021-02-12 01:50:00|7223.8|7220.8|7223.7|7220.7|7224.1|7221.7|7222.2|7220.2|137
1613094900000|2021-02-12 01:55:00|7223.8|7220.8|7222.6|7220.8|7224|7221.7|7221.4|7219.3|156
1613095200000|2021-02-12 02:00:00|7222.5|7220.7|7221.4|7219.6|7223|7220.7|7221.2|7219.3|110
1613095500000|2021-02-12 02:05:00|7221.3|7219.5|7220.1|7218.3|7221.4|7219.6|7219.5|7217.7|97
1613095800000|2021-02-12 02:10:00|7220|7218.2|7220.2|7218.4|7220.5|7218.7|7219.5|7217.7|112
1613096100000|2021-02-12 02:15:00|7219.9|7218.1|7216.8|7215|7219.9|7218.1|7215.5|7213.7|219
1613096400000|2021-02-12 02:20:00|7216.7|7214.9|7217.4|7214.4|7219.4|7217.2|7216|7213.8|218
1613096700000|2021-02-12 02:25:00|7217.3|7214.3|7217.8|7216|7218.1|7216.1|7215.9|7213.5|201
1613097000000|2021-02-12 02:30:00|7217.7|7215.9|7215.4|7213.6|7217.7|7215.9|7215.4|7212.9|178
1613097300000|2021-02-12 02:35:00|7215.3|7213.5|7215.7|7213.9|7216.8|7215|7214.7|7212.9|105
1613097600000|2021-02-12 02:40:00|7215.8|7214|7216.8|7215|7218.2|7215.9|7215.6|7213.8|176
1613097900000|2021-02-12 02:45:00|7216.9|7215.1|7217.2|7215.4|7217.8|7215.9|7216.2|7214.4|196
1613098200000|2021-02-12 02:50:00|7217.4|7215.6|7211.6|7209.8|7217.6|7215.8|7211.3|7208.5|223
1613098500000|2021-02-12 02:55:00|7211.5|7209.7|7211.4|7209.6|7212.3|7209.9|7210.7|7208.5|166
1613098800000|2021-02-12 03:00:00|7211.5|7209.7|7211.3|7209.5|7212|7209.8|7210.3|7208.2|155
1613099100000|2021-02-12 03:05:00|7211.2|7209.4|7215|7213.2|7215.7|7213.3|7211.2|7208.8|181
1613099400000|2021-02-12 03:10:00|7215.1|7213.3|7213.9|7212.1|7216.2|7213.7|7213.3|7211|122
1613099700000|2021-02-12 03:15:00|7214|7212.2|7215|7212|7215.6|7213.8|7213.6|7211.7|120
1613100000000|2021-02-12 03:20:00|7215.1|7212.1|7213.4|7211.6|7215.3|7213.5|7213.3|7211.1|123
1613100300000|2021-02-12 03:25:00|7213.5|7211.7|7214.5|7212.7|7214.7|7212.9|7213.4|7211.6|88
1613100600000|2021-02-12 03:30:00|7214.3|7212.5|7214.8|7213|7214.8|7213|7214.2|7212.4|107
1613100900000|2021-02-12 03:35:00|7214.7|7212.9|7215.5|7213.7|7216.2|7213.8|7214.5|7212.4|88
1613101200000|2021-02-12 03:40:00|7215.6|7213.8|7215.1|7213.3|7216.4|7214.2|7214.6|7212.2|123
1613101500000|2021-02-12 03:45:00|7214.9|7213.1|7216.1|7214.3|7217.1|7214.4|7214.8|7213|132
1613101800000|2021-02-12 03:50:00|7216.3|7214.5|7216.5|7214.7|7217.7|7215.9|7216.1|7214.3|122
1613102100000|2021-02-12 03:55:00|7216.6|7214.8|7216.4|7214.6|7217.5|7215.7|7215.6|7213.2|148
1613102400000|2021-02-12 04:00:00|7216.5|7214.7|7218.5|7216.7|7219.2|7216.9|7216.4|7214.2|121
1613102700000|2021-02-12 04:05:00|7218.4|7216.6|7217.7|7215.9|7219.1|7217|7217.4|7215.3|128
1613103000000|2021-02-12 04:10:00|7217.5|7215.7|7219.5|7217.7|7219.9|7217.9|7217.5|7215|124
1613103300000|2021-02-12 04:15:00|7219.2|7217.4|7219.7|7217.9|7220.8|7218.6|7218.9|7216.4|97
1613103600000|2021-02-12 04:20:00|7219.8|7218|7219.7|7217.9|7220.5|7218.2|7218.8|7216.5|109
1613103900000|2021-02-12 04:25:00|7219.5|7217.7|7218.6|7216.8|7220.3|7218.1|7218.5|7216.1|71
1613104200000|2021-02-12 04:30:00|7218.7|7216.9|7220.3|7217.3|7221.3|7219.2|7218.6|7216.2|205
1613104500000|2021-02-12 04:35:00|7220.2|7217.2|7220.5|7218.7|7221.3|7218.9|7219|7216.5|123
1613104800000|2021-02-12 04:40:00|7220.4|7218.6|7220.2|7217.2|7221|7218.7|7219.1|7216.6|119
1613105100000|2021-02-12 04:45:00|7220.1|7217.1|7219.5|7217.7|7220.5|7218.7|7219|7216.7|110
1613105400000|2021-02-12 04:50:00|7219.6|7217.8|7220.1|7217.1|7220.3|7217.8|7218.4|7216.1|84
1613105700000|2021-02-12 04:55:00|7219.4|7217.6|7218.5|7216.7|7220.1|7217.7|7218.3|7216|108
1613106000000|2021-02-12 05:00:00|7219.1|7216.1|7218.4|7216.6|7219.7|7217.7|7218.2|7216|132
1613106300000|2021-02-12 05:05:00|7218.3|7216.5|7218.2|7215.2|7218.7|7216.9|7217.5|7215.1|58
1613106600000|2021-02-12 05:10:00|7218.1|7215.1|7219.1|7217.3|7219.6|7217.6|7217.5|7215.1|96
1613106900000|2021-02-12 05:15:00|7219|7217.2|7222.4|7220.6|7222.4|7220.6|7218.7|7216.9|109
1613107200000|2021-02-12 05:20:00|7222.5|7220.7|7221.5|7219.7|7224.3|7221.9|7220.6|7218.1|218
1613107500000|2021-02-12 05:25:00|7221.6|7219.8|7222.2|7219.2|7223.2|7220.7|7221.4|7218.9|109
1613107800000|2021-02-12 05:30:00|7222.3|7219.3|7223.4|7221.6|7224.1|7221.7|7221.7|7219.3|125
1613108100000|2021-02-12 05:35:00|7223.5|7221.7|7221.8|7220|7224.1|7222|7221.5|7219.1|93
1613108400000|2021-02-12 05:40:00|7221.9|7220.1|7222.8|7221|7223.7|7221.1|7221.7|7219.9|126
1613108700000|2021-02-12 05:45:00|7222.9|7221.1|7222.8|7221|7223.1|7221.1|7222.3|7220.1|104
1613109000000|2021-02-12 05:50:00|7222.7|7220.9|7223.5|7221.7|7224.5|7222|7222.7|7220.9|125
1613109300000|2021-02-12 05:55:00|7223.4|7221.6|7223.2|7221.4|7224.3|7222.1|7221.6|7219.8|308
1613109600000|2021-02-12 06:00:00|7223.3|7221.5|7221.3|7219.5|7224.5|7222.1|7221.1|7218.5|236
1613109900000|2021-02-12 06:05:00|7221.2|7219.4|7221.3|7219.5|7223|7220.5|7220.4|7218|166
1613110200000|2021-02-12 06:10:00|7221.2|7219.4|7220.6|7217.6|7222|7219.8|7219.2|7217.1|189
1613110500000|2021-02-12 06:15:00|7220.7|7217.7|7220.2|7217.2|7221.1|7218.7|7219.3|7216.9|135
1613110800000|2021-02-12 06:20:00|7219.7|7217.9|7218.8|7217|7220.2|7218|7218.5|7216.3|121
1613111100000|2021-02-12 06:25:00|7218.9|7217.1|7219.8|7216.8|7219.8|7217.5|7218.3|7215.9|123
1613111400000|2021-02-12 06:30:00|7219.5|7217.7|7220.6|7218.8|7221|7218.9|7219.3|7217.1|93
1613111700000|2021-02-12 06:35:00|7220.7|7218.9|7218.5|7216.7|7220.7|7218.9|7218.3|7216.1|150
1613112000000|2021-02-12 06:40:00|7218.6|7216.8|7218.6|7215.6|7219.4|7217.2|7216.2|7214.1|161
1613112300000|2021-02-12 06:45:00|7218.5|7215.5|7216.5|7214.7|7218.5|7216|7216.3|7214|160
1613112600000|2021-02-12 06:50:00|7216.4|7214.6|7215.4|7213.6|7217.5|7215|7215.2|7213.2|119
1613112900000|2021-02-12 06:55:00|7215.2|7213.4|7218|7215|7218.2|7215.8|7215.2|7213.2|122
1613113200000|2021-02-12 07:00:00|7218.1|7215.1|7215.1|7212.1|7218.2|7215.6|7214.9|7211.9|171
1613113500000|2021-02-12 07:05:00|7215.2|7212.2|7214.4|7211.4|7215.3|7212.9|7213.6|7211|161
1613113800000|2021-02-12 07:10:00|7214.1|7211.1|7215.7|7213.9|7216.3|7213.9|7213.3|7210.8|174
1613114100000|2021-02-12 07:15:00|7215.6|7213.8|7216.1|7213.1|7216.5|7214.4|7214.9|7212.5|179
1613114400000|2021-02-12 07:20:00|7216.2|7213.2|7216.2|7213.2|7216.5|7214.5|7215|7212.4|92
1613114700000|2021-02-12 07:25:00|7216.3|7213.3|7216.5|7214.7|7216.9|7214.7|7215.4|7213.1|97
1613115000000|2021-02-12 07:30:00|7216.4|7214.6|7214.7|7212.9|7216.7|7214.7|7214.5|7212.1|148
1613115300000|2021-02-12 07:35:00|7214.6|7212.8|7216.4|7214.6|7216.8|7214.7|7213.7|7211.9|228
1613115600000|2021-02-12 07:40:00|7216.5|7214.7|7216.9|7215.1|7217.1|7215.2|7215.5|7213.6|142
1613115900000|2021-02-12 07:45:00|7216.8|7215|7213.9|7212.1|7217.2|7215.2|7213.9|7211.9|201
1613116200000|2021-02-12 07:50:00|7213.8|7212|7209.3|7207.5|7214|7212.1|7209|7207|267
1613116500000|2021-02-12 07:55:00|7209.2|7207.4|7209.3|7206.3|7210.2|7207.9|7207.5|7205|268
1613116800000|2021-02-12 08:00:00|7209.2|7206.2|7207.1|7204.1|7209.9|7207.7|7206.1|7203.9|303
1613117100000|2021-02-12 08:05:00|7207|7204|7211.9|7208.9|7212|7209|7204.4|7202.1|343
1613117400000|2021-02-12 08:10:00|7211.8|7208.8|7204.6|7202.8|7211.8|7208.8|7204.4|7202.2|313
1613117700000|2021-02-12 08:15:00|7204.4|7202.6|7204.6|7202.8|7207.3|7204.9|7204|7202.1|320
1613118000000|2021-02-12 08:20:00|7205.3|7202.3|7204.2|7202.4|7205.5|7203.1|7201.8|7199.5|325
1613118300000|2021-02-12 08:25:00|7205|7202|7203.2|7201.4|7205.3|7203.1|7202.2|7200.2|240
1613118600000|2021-02-12 08:30:00|7203|7201.2|7200.1|7197.1|7203.5|7201.7|7198.2|7195.7|291
1613118900000|2021-02-12 08:35:00|7199.7|7197.9|7196.6|7194.8|7200.4|7197.9|7196.3|7194|232
1613119200000|2021-02-12 08:40:00|7197.1|7195.3|7193.7|7191.9|7198|7195.6|7193.4|7191|344
1613119500000|2021-02-12 08:45:00|7193.6|7191.8|7191.1|7188.1|7194.1|7191.8|7190|7187.7|351
1613119800000|2021-02-12 08:50:00|7191.2|7188.2|7189.1|7187.3|7193.3|7190.8|7188.3|7186.1|303
1613120100000|2021-02-12 08:55:00|7188.9|7187.1|7187.6|7185.8|7190.2|7188.2|7187.6|7185.1|300
1613120400000|2021-02-12 09:00:00|7187.3|7185.5|7190.9|7189.1|7191.1|7189.3|7187.3|7185.5|271
1613120700000|2021-02-12 09:05:00|7191|7189.2|7190.3|7188.5|7193|7191.2|7190|7188.2|262
1613121000000|2021-02-12 09:10:00|7190.1|7188.3|7188|7186.2|7190.5|7188.3|7185.8|7183.5|375
1613121300000|2021-02-12 09:15:00|7188.1|7186.3|7188.7|7186.9|7189.2|7187.1|7185.3|7183|298
1613121600000|2021-02-12 09:20:00|7188.8|7187|7192.8|7191|7193.5|7191.4|7188.8|7187|282
1613121900000|2021-02-12 09:25:00|7193.1|7190.1|7194.6|7192.8|7195.1|7193|7191.8|7189.8|255
1613122200000|2021-02-12 09:30:00|7194.5|7192.7|7187.7|7185.9|7194.5|7192.7|7187.6|7185.8|274
1613122500000|2021-02-12 09:35:00|7187.8|7186|7187.5|7185.7|7189.8|7188|7187.5|7185.7|176
1613122800000|2021-02-12 09:40:00|7187.6|7185.8|7187.6|7185.8|7188.1|7186.2|7186.1|7184.1|250
1613123100000|2021-02-12 09:45:00|7187.4|7185.6|7188.9|7187.1|7189.5|7187.7|7186.2|7184.4|194
1613123400000|2021-02-12 09:50:00|7188.8|7187|7187.8|7184.8|7188.9|7187.1|7186|7184.2|254
1613123700000|2021-02-12 09:55:00|7187.9|7184.9|7188.6|7186.8|7189|7186.8|7186.5|7184.7|188
1613124000000|2021-02-12 10:00:00|7188.2|7186.4|7190.1|7187.1|7190.3|7188|7187.5|7185.3|249
1613124300000|2021-02-12 10:05:00|7189.3|7187.5|7188.9|7187.1|7190|7187.9|7188.6|7186.2|158
1613124600000|2021-02-12 10:10:00|7189|7187.2|7189.1|7187.3|7189.6|7187.4|7188.3|7186.1|187
1613124900000|2021-02-12 10:15:00|7189|7187.2|7190.8|7189|7190.9|7189.1|7188.7|7186.3|202
1613125200000|2021-02-12 10:20:00|7190.9|7189.1|7191.5|7189.7|7193.2|7190.9|7190.1|7188.2|220
1613125500000|2021-02-12 10:25:00|7191.4|7189.6|7191.5|7189.7|7193|7191.1|7190.4|7187.9|243
1613125800000|2021-02-12 10:30:00|7192|7189|7194.4|7192.6|7194.5|7192.7|7190.8|7188.8|197
1613126100000|2021-02-12 10:35:00|7194.5|7192.7|7196.5|7194.7|7196.6|7194.8|7193.6|7191.8|279
1613126400000|2021-02-12 10:40:00|7196.6|7194.8|7196.2|7193.2|7196.8|7195|7195.1|7193.1|189
1613126700000|2021-02-12 10:45:00|7195.4|7193.6|7193.7|7191.9|7196.4|7194.5|7193.7|7191.9|208
1613127000000|2021-02-12 10:50:00|7193.8|7192|7194.9|7193.1|7195.9|7194.1|7193.8|7192|166
1613127300000|2021-02-12 10:55:00|7195|7193.2|7199.2|7197.4|7199.2|7197.4|7194.8|7193|219
1613127600000|2021-02-12 11:00:00|7198.9|7197.1|7195|7193.2|7198.9|7197.1|7194.9|7192.8|151
1613127900000|2021-02-12 11:05:00|7195.1|7193.3|7192.5|7190.7|7195.4|7193.6|7191.9|7190|205
1613128200000|2021-02-12 11:10:00|7192.3|7190.5|7193.6|7191.8|7193.8|7192|7191.6|7189.8|159
1613128500000|2021-02-12 11:15:00|7193.4|7191.6|7191.9|7190.1|7194.1|7191.8|7191.8|7189.9|213
1613128800000|2021-02-12 11:20:00|7191.8|7190|7188|7186.2|7191.8|7190|7187.1|7184.7|249
1613129100000|2021-02-12 11:25:00|7187.9|7186.1|7188.8|7187|7190.3|7188.5|7187.9|7186.1|185
1613129400000|2021-02-12 11:30:00|7189.3|7186.3|7190.5|7188.7|7190.8|7189|7188.5|7186.3|197
1613129700000|2021-02-12 11:35:00|7190.4|7188.6|7192.1|7189.1|7192.1|7189.7|7190.4|7188.3|131
1613130000000|2021-02-12 11:40:00|7192|7189|7191.7|7189.9|7192.2|7190.1|7190.7|7188.3|139
1613130300000|2021-02-12 11:45:00|7191.6|7189.8|7190.7|7188.9|7193.2|7191|7190.5|7188.7|146
1613130600000|2021-02-12 11:50:00|7190.5|7188.7|7193|7190|7193|7190.6|7190.2|7187.8|173
1613130900000|2021-02-12 11:55:00|7192.9|7189.9|7190.8|7189|7192.9|7191|7190.7|7188.9|129
1613131200000|2021-02-12 12:00:00|7190.9|7189.1|7191.4|7189.6|7193.1|7190.8|7190.1|7188.3|206
1613131500000|2021-02-12 12:05:00|7191.3|7189.5|7190|7188.2|7191.4|7189.6|7189.8|7188|131
1613131800000|2021-02-12 12:10:00|7189.9|7188.1|7190.7|7188.9|7190.9|7189.1|7189.3|7187.5|187
1613132100000|2021-02-12 12:15:00|7190.6|7188.8|7188.4|7186.6|7191.1|7189|7188.4|7186.6|153
1613132400000|2021-02-12 12:20:00|7188.5|7186.7|7189.7|7187.9|7190.3|7188.2|7187.4|7185.3|243
1613132700000|2021-02-12 12:25:00|7189.9|7188.1|7192.1|7190.3|7193.1|7190.8|7188.7|7186.9|201
1613133000000|2021-02-12 12:30:00|7192.8|7189.8|7192.7|7190.9|7193.2|7191.1|7191.2|7188.9|185
1613133300000|2021-02-12 12:35:00|7192.6|7190.8|7194.1|7191.1|7194.2|7192.1|7192.2|7190.4|198
1613133600000|2021-02-12 12:40:00|7193.6|7191.8|7194.6|7192.8|7194.7|7192.9|7193.5|7191.7|162
1613133900000|2021-02-12 12:45:00|7194.2|7192.4|7192.7|7190.9|7194.8|7193|7192.5|7190.7|171
1613134200000|2021-02-12 12:50:00|7192.6|7190.8|7192.9|7191.1|7193|7191.2|7189.9|7188.1|171
1613134500000|2021-02-12 12:55:00|7192.8|7191|7194.6|7192.8|7195.4|7193.6|7192.8|7190.9|212
1613134800000|2021-02-12 13:00:00|7194.7|7192.9|7194.2|7192.4|7195.7|7193.9|7193.8|7192|217
1613135100000|2021-02-12 13:05:00|7194.1|7192.3|7195.6|7193.8|7196.9|7194.7|7193.2|7191.4|354
1613135400000|2021-02-12 13:10:00|7195.7|7193.9|7190.8|7189|7195.9|7194.1|7190|7187.8|350
1613135700000|2021-02-12 13:15:00|7190.7|7188.9|7186.7|7184.9|7190.7|7188.9|7186.7|7184.4|398
1613136000000|2021-02-12 13:20:00|7187.2|7185.4|7184.8|7183|7187.7|7185.9|7183.4|7181.6|397
1613136300000|2021-02-12 13:25:00|7184.9|7183.1|7183.9|7182.1|7187.5|7185.7|7183.8|7182|311
1613136600000|2021-02-12 13:30:00|7184.1|7182.3|7183.4|7181.6|7184.8|7183|7183|7181.2|267
1613136900000|2021-02-12 13:35:00|7183.5|7181.7|7180.6|7178.8|7184|7182.2|7179.5|7177.7|392
1613137200000|2021-02-12 13:40:00|7180.5|7178.7|7184.7|7182.9|7185.9|7184.1|7180.5|7178.7|273
1613137500000|2021-02-12 13:45:00|7184.6|7182.8|7179.6|7177.8|7185.7|7183.9|7179.5|7177.2|322
1613137800000|2021-02-12 13:50:00|7180|7178.2|7181.7|7179.9|7182.5|7180.7|7179.7|7177.4|274
1613138100000|2021-02-12 13:55:00|7181.8|7180|7182.9|7181.1|7183.5|7181.7|7180.1|7178.3|332
1613138400000|2021-02-12 14:00:00|7183.5|7181.7|7181.5|7179.7|7184.2|7181.8|7181.1|7178.9|328
1613138700000|2021-02-12 14:05:00|7181.6|7179.8|7183.1|7180.1|7186.2|7183.8|7181.5|7179.1|305
1613139000000|2021-02-12 14:10:00|7183|7180|7180.1|7178.3|7183|7180.7|7178.5|7176.4|355
1613139300000|2021-02-12 14:15:00|7179.8|7178|7177.6|7175.8|7181.4|7179.6|7176.4|7174.6|400
1613139600000|2021-02-12 14:20:00|7177.5|7175.7|7176.7|7174.9|7180|7177.9|7176.6|7174.4|272
1613139900000|2021-02-12 14:25:00|7176.8|7175|7178.2|7176.4|7179.4|7177.6|7176.6|7174.8|233
1613140200000|2021-02-12 14:30:00|7178.1|7176.3|7178.3|7176.5|7181.6|7179.8|7177.5|7175.3|373
1613140500000|2021-02-12 14:35:00|7178|7176.2|7180.4|7178.6|7181.2|7179.2|7177.8|7175.5|393
1613140800000|2021-02-12 14:40:00|7180.5|7178.7|7185.2|7183.4|7185.2|7183.4|7180.5|7178.7|345
1613141100000|2021-02-12 14:45:00|7185.6|7183.8|7188.6|7186.8|7188.8|7187|7185.4|7183.6|382
1613141400000|2021-02-12 14:50:00|7188.5|7186.7|7187.9|7186.1|7189.9|7188.1|7186.8|7185|342
1613141700000|2021-02-12 14:55:00|7188|7186.2|7189.2|7186.2|7189.6|7187.7|7187.5|7185.7|248
1613142000000|2021-02-12 15:00:00|7188.8|7185.8|7194.5|7192.7|7195.6|7193.8|7188.5|7185.8|477
1613142300000|2021-02-12 15:05:00|7194.4|7192.6|7195.5|7193.7|7198|7195.9|7194.4|7192.6|444
1613142600000|2021-02-12 15:10:00|7195.6|7193.8|7191.6|7189.8|7195.6|7193.8|7190.4|7188.4|384
1613142900000|2021-02-12 15:15:00|7191.8|7190|7195.4|7193.6|7196.2|7194|7191.8|7189.8|390
1613143200000|2021-02-12 15:20:00|7195.5|7193.7|7198.1|7196.3|7198.9|7197|7194.4|7192.2|329
1613143500000|2021-02-12 15:25:00|7198.2|7196.4|7200.8|7199|7201|7199.2|7197.7|7195.9|315
1613143800000|2021-02-12 15:30:00|7200.9|7199.1|7199.7|7197.9|7201.8|7199.6|7199.4|7197|364
1613144100000|2021-02-12 15:35:00|7199.8|7198|7206.7|7204.9|7207.3|7204.9|7199.7|7197.9|364
1613144400000|2021-02-12 15:40:00|7206.9|7205.1|7206.7|7204.9|7208|7205.9|7205.6|7203.6|385
1613144700000|2021-02-12 15:45:00|7207.3|7205.5|7211.4|7209.6|7211.4|7209.6|7205.3|7203.2|432
1613145000000|2021-02-12 15:50:00|7211.3|7209.5|7212.4|7210.6|7215|7212.9|7209.3|7206.8|465
1613145300000|2021-02-12 15:55:00|7212.5|7210.7|7215.2|7213.4|7217.3|7215.5|7212.2|7210.3|370
1613145600000|2021-02-12 16:00:00|7215.3|7213.5|7215.2|7213.4|7216.2|7213.8|7213.8|7211.9|347
1613145900000|2021-02-12 16:05:00|7215.3|7213.5|7213.4|7211.6|7215.4|7213.6|7212.4|7210.6|295
1613146200000|2021-02-12 16:10:00|7213.3|7211.5|7217.3|7215.5|7221.6|7219.5|7213.3|7211.5|414
1613146500000|2021-02-12 16:15:00|7217.4|7215.6|7219.4|7217.6|7221.1|7218.8|7217.4|7215.2|351
1613146800000|2021-02-12 16:20:00|7219.3|7217.5|7216.4|7214.6|7219.5|7217.7|7216.1|7214.3|274
1613147100000|2021-02-12 16:25:00|7216.6|7214.8|7219.3|7217.5|7219.5|7217.6|7216.6|7214.8|255
1613147400000|2021-02-12 16:30:00|7219.2|7217.4|7222.9|7221.1|7224|7221.8|7219.2|7217.4|407
1613147700000|2021-02-12 16:35:00|7222.6|7220.8|7223.6|7221.8|7225.2|7223.4|7222.1|7220.3|395
1613148000000|2021-02-12 16:40:00|7223.5|7221.7|7223.9|7222.1|7224.9|7223|7221.6|7219.3|297
1613148300000|2021-02-12 16:45:00|7223.8|7222|7228|7226.2|7229.2|7227|7223.8|7221.6|422
1613148600000|2021-02-12 16:50:00|7227.9|7226.1|7228.8|7225.8|7229.2|7227|7226.3|7224.5|396
1613148900000|2021-02-12 16:55:00|7228.9|7225.9|7226.8|7225|7230.4|7228.6|7226.7|7224.6|372
1613149200000|2021-02-12 17:00:00|7226.9|7225.1|7227.9|7224.9|7229.6|7227.4|7226.8|7224.4|315
1613149500000|2021-02-12 17:05:00|7228|7225|7227.6|7225.8|7228.5|7226.6|7227.2|7224.9|288
1613149800000|2021-02-12 17:10:00|7227.7|7225.9|7227.6|7225.8|7230.1|7227.7|7227.3|7225|296
1613150100000|2021-02-12 17:15:00|7227.5|7225.7|7229.2|7227.4|7229.4|7227.6|7227.3|7224.8|302
1613150400000|2021-02-12 17:20:00|7229.3|7227.5|7230.2|7228.4|7231|7228.9|7228.8|7226.8|311
1613150700000|2021-02-12 17:25:00|7230.3|7228.5|7230.5|7228.7|7231.3|7229.4|7229.9|7227.9|301
1613151000000|2021-02-12 17:30:00|7230.6|7228.8|7227.1|7225.3|7231.1|7229.3|7226.5|7224.7|364
1613151300000|2021-02-12 17:35:00|7227|7225.2|7226.4|7224.6|7228.1|7225.8|7226.2|7223.9|279
1613151600000|2021-02-12 17:40:00|7226.2|7224.4|7225.2|7223.4|7227.3|7225.3|7225.2|7222.7|287
1613151900000|2021-02-12 17:45:00|7225.3|7223.5|7224.2|7222.4|7226.3|7224.5|7223.9|7221.6|336
1613152200000|2021-02-12 17:50:00|7224.3|7222.5|7223.2|7221.4|7225.3|7223.5|7223.2|7220.7|209
1613152500000|2021-02-12 17:55:00|7223.3|7221.5|7223.9|7220.9|7225|7222.7|7223.1|7220.7|230
1613152800000|2021-02-12 18:00:00|7224|7221|7224.2|7222.4|7224.8|7222.4|7222.9|7219.9|121
1613153100000|2021-02-12 18:05:00|7223.8|7222|7221.9|7218.9|7224.6|7222.2|7221.5|7218.8|159
1613153400000|2021-02-12 18:10:00|7222|7219|7221.1|7218.1|7222.5|7219.9|7220.6|7218.1|198
1613153700000|2021-02-12 18:15:00|7221.2|7218.2|7221.1|7218.1|7222.3|7219.6|7220.4|7218|199
1613154000000|2021-02-12 18:20:00|7221|7218|7221.3|7218.3|7221.9|7219.5|7220.2|7217.9|187
1613154300000|2021-02-12 18:25:00|7221.2|7218.2|7221.1|7219.3|7222.4|7219.9|7220.4|7218.1|165
1613154600000|2021-02-12 18:30:00|7221.2|7219.4|7220.4|7218.6|7221.4|7219.6|7220.1|7217.7|149
1613154900000|2021-02-12 18:35:00|7220.9|7217.9|7221.2|7219.4|7222|7219.7|7220.3|7217.8|105
1613155200000|2021-02-12 18:40:00|7221.1|7219.3|7220.5|7218.7|7222.1|7219.6|7220.3|7217.9|117
1613155500000|2021-02-12 18:45:00|7220.6|7218.8|7220.9|7219.1|7221.9|7219.6|7220.4|7218.1|129
1613155800000|2021-02-12 18:50:00|7221|7219.2|7220.6|7218.8|7221.6|7219.6|7220.5|7218.5|116
1613156100000|2021-02-12 18:55:00|7220.7|7218.9|7222.5|7220.7|7222.6|7220.7|7220.4|7218|120
1613156400000|2021-02-12 19:00:00|7222.4|7220.6|7222.7|7220.9|7223.8|7222|7222.3|7220.5|117
1613156700000|2021-02-12 19:05:00|7222.9|7221.1|7223.5|7221.7|7223.6|7221.8|7222.5|7220.2|195
1613157000000|2021-02-12 19:10:00|7223.4|7221.6|7222.3|7220.5|7223.9|7221.7|7221.6|7219.8|100
1613157300000|2021-02-12 19:15:00|7222.4|7220.6|7221.8|7220|7223|7220.8|7221.6|7219.8|87
1613157600000|2021-02-12 19:20:00|7221.7|7219.9|7221.6|7219.8|7222|7220.1|7221.3|7219|107
1613157900000|2021-02-12 19:25:00|7221.5|7219.7|7221.8|7220|7222.9|7220.6|7221.1|7219|115
1613158200000|2021-02-12 19:30:00|7221.7|7219.9|7221.7|7219.9|7222.7|7220.9|7221.6|7219.8|99
1613158500000|2021-02-12 19:35:00|7221.6|7219.8|7220.4|7218.6|7222.1|7219.9|7220.3|7218.5|79
1613158800000|2021-02-12 19:40:00|7220.5|7218.7|7219.2|7217.4|7220.9|7218.8|7219.2|7217.4|118
1613159100000|2021-02-12 19:45:00|7219.1|7217.3|7220.6|7218.8|7220.7|7218.9|7219.1|7217.3|65
1613159400000|2021-02-12 19:50:00|7220.7|7218.9|7220.5|7218.7|7221.2|7218.9|7220.3|7218|83
1613159700000|2021-02-12 19:55:00|7220.4|7218.6|7218.5|7216.7|7221.1|7219.3|7218.3|7216.5|158
1613160000000|2021-02-12 20:00:00|7218.6|7216.8|7218.5|7216.7|7219.4|7217.5|7218.4|7216.1|107
1613160300000|2021-02-12 20:05:00|7218.6|7216.8|7218.2|7216.4|7218.8|7216.8|7218|7215.5|119
1613160600000|2021-02-12 20:10:00|7218.1|7216.3|7217.4|7215.6|7218.4|7216.6|7216.8|7214.6|117
1613160900000|2021-02-12 20:15:00|7217.5|7215.7|7217.4|7215.6|7217.6|7215.8|7217.2|7215.4|68
1613161200000|2021-02-12 20:20:00|7217.5|7215.7|7218.6|7216.8|7219.4|7216.8|7217.3|7215.5|75
1613161500000|2021-02-12 20:25:00|7218.5|7216.7|7217.5|7215.7|7218.6|7216.8|7217.5|7215.7|55
1613161800000|2021-02-12 20:30:00|7217.6|7215.8|7217.5|7215.7|7219.1|7216.7|7217.5|7215|73
1613162100000|2021-02-12 20:35:00|7217.4|7215.6|7218.3|7216.5|7219.1|7216.7|7217|7214.6|97
1613162400000|2021-02-12 20:40:00|7218.5|7216.7|7219.4|7217.6|7220.1|7217.6|7218.4|7215.9|125
1613162700000|2021-02-12 20:45:00|7219.5|7217.7|7219.6|7217.8|7220.4|7218.6|7219.3|7216.8|83
1613163000000|2021-02-12 20:50:00|7220.4|7218.6|7222|7219|7222.2|7219.8|7220.3|7217.9|106
1613163300000|2021-02-12 20:55:00|7222.1|7219.1|7220.4|7218.6|7222.2|7219.5|7219.5|7217.7|136
1613163600000|2021-02-12 21:00:00|7221.1|7218.1|7220|7217|7221.1|7218.1|7218.9|7216.5|104
1613163900000|2021-02-12 21:05:00|7219.9|7216.9|7221|7218|7221.5|7218.7|7219.8|7216.8|89
1613164200000|2021-02-12 21:10:00|7220.9|7217.9|7222|7219|7222.1|7219.1|7220.9|7217.9|86
1613164500000|2021-02-12 21:15:00|7222.1|7219.1|7222.9|7219.9|7223.4|7220.4|7222|7219|64
1613164800000|2021-02-12 21:20:00|7223|7220|7222|7219|7223|7220|7221.8|7218.8|54
1613165100000|2021-02-12 21:25:00|7222.1|7219.1|7221.1|7218.1|7222.2|7219.2|7220.9|7217.9|79
1613165400000|2021-02-12 21:30:00|7221.2|7218.2|7221|7218|7221.3|7218.3|7220.8|7217.8|57
1613165700000|2021-02-12 21:35:00|7221.2|7218.2|7223|7220|7223.1|7220.1|7220.9|7217.9|78
1613166000000|2021-02-12 21:40:00|7222.7|7219.7|7221.8|7218.8|7222.9|7219.9|7221.6|7218.6|71
1613166300000|2021-02-12 21:45:00|7221.9|7218.9|7221.8|7218.8|7222|7219|7221.6|7218.6|68
1613166600000|2021-02-12 21:50:00|7221.7|7218.7|7221.5|7218.5|7222.2|7219.2|7221.2|7218.2|128
1613166900000|2021-02-12 21:55:00|7221.9|7218.9|7222|7218|7224.5|7220.5|7211.9|7207.9|534
1613336400000|2021-02-14 21:00:00|7218.6|7208.6|7216.6|7206.6|7218.6|7208.6|7207.8|7200.4|29
1613336700000|2021-02-14 21:05:00|7216.8|7206.8|7214.7|7206.2|7216.8|7206.8|7214.6|7204.9|22
1613337000000|2021-02-14 21:10:00|7216.3|7206.3|7216.1|7206.1|7217.8|7207.8|7215.7|7205.7|17
1613337300000|2021-02-14 21:15:00|7216.2|7206.2|7213.7|7205.2|7217.8|7207.8|7213.7|7205.2|13
1613337600000|2021-02-14 21:20:00|7212.3|7202.3|7217.8|7207.8|7217.8|7207.8|7212.3|7202.3|3
1613337900000|2021-02-14 21:25:00|7213.7|7205.2|7219.2|7210.7|7219.3|7210.7|7213.7|7205.2|7
1613338200000|2021-02-14 21:30:00|7219.1|7210.6|7210.5|7206.5|7220.7|7210.7|7210.4|7204.2|52
1613338500000|2021-02-14 21:35:00|7212|7205.7|7215.4|7208.9|7215.4|7209.6|7210.5|7204.7|49
1613338800000|2021-02-14 21:40:00|7215.2|7208.3|7211.5|7207.5|7215.4|7208.9|7210.5|7204.6|18
1613339100000|2021-02-14 21:45:00|7211.6|7207.6|7211|7206.2|7212.7|7207.8|7209.6|7202.6|57
1613339400000|2021-02-14 21:50:00|7211.5|7205.2|7210.8|7206.8|7214.5|7207.4|7210.1|7203.9|54
1613339700000|2021-02-14 21:55:00|7211.1|7207.1|7213.2|7204.3|7213.6|7207.3|7208.9|7201.7|81
1613340000000|2021-02-14 22:00:00|7212.8|7204.1|7212.7|7207.7|7222.6|7214.6|7210.7|7201.1|116
1613340300000|2021-02-14 22:05:00|7214.4|7205.8|7216.1|7212.1|7222.2|7213.4|7212.7|7205.4|158
1613340600000|2021-02-14 22:10:00|7216|7212|7216.9|7212.9|7218|7214|7214.8|7210.8|113
1613340900000|2021-02-14 22:15:00|7216.4|7212.4|7216|7212|7217.2|7213.2|7215.4|7211.4|129
1613341200000|2021-02-14 22:20:00|7215.9|7211.9|7216.4|7212.4|7216.9|7212.9|7214.7|7210.7|120
1613341500000|2021-02-14 22:25:00|7216.3|7212.3|7216.4|7212.4|7217|7213|7215.1|7211.1|118
1613341800000|2021-02-14 22:30:00|7215.9|7211.9|7217.3|7213.3|7219.8|7215.8|7214.4|7210.4|221
1613342100000|2021-02-14 22:35:00|7217.7|7213.7|7218.2|7214.2|7219.9|7215.9|7216.8|7212.8|286
1613342400000|2021-02-14 22:40:00|7218.3|7214.3|7218.6|7214.6|7219.9|7215.9|7218.1|7214.1|207
1613342700000|2021-02-14 22:45:00|7218.4|7214.4|7218.6|7214.6|7219.6|7215.6|7216.1|7212.1|272
1613343000000|2021-02-14 22:50:00|7218.7|7214.7|7217.5|7213.5|7219.2|7215.2|7215.6|7212.2|216
1613343300000|2021-02-14 22:55:00|7218.2|7214.2|7213.5|7209.5|7218.2|7214.2|7211.3|7207.3|249
1613343600000|2021-02-14 23:00:00|7213.1|7209.1|7219.1|7216.1|7220.6|7216.6|7213.1|7209.1|505
1613343900000|2021-02-14 23:05:00|7219|7216|7221|7218|7221.1|7218.1|7218.1|7214.7|213
1613344200000|2021-02-14 23:10:00|7220.9|7217.9|7223|7220|7223|7220|7220.7|7217.7|98
1613344500000|2021-02-14 23:15:00|7222.9|7219.9|7223.9|7220.9|7224.5|7221.5|7221.7|7219.2|136
1613344800000|2021-02-14 23:20:00|7224|7221|7221.8|7218.8|7224.1|7221.1|7220|7217|220
1613345100000|2021-02-14 23:25:00|7221.6|7218.6|7220.9|7217.9|7222.2|7219.5|7220.1|7217.5|195
1613345400000|2021-02-14 23:30:00|7221.1|7218.1|7219.6|7216.6|7221.7|7218.7|7219.3|7216.6|197
1613345700000|2021-02-14 23:35:00|7219.7|7216.7|7219|7216|7220.1|7217.6|7218.4|7215.9|151
1613346000000|2021-02-14 23:40:00|7219.1|7216.1|7220|7217|7220.8|7218.4|7218.2|7215.5|175
1613346300000|2021-02-14 23:45:00|7220.1|7217.1|7220.1|7217.1|7221.3|7218.3|7219.3|7216.7|201
1613346600000|2021-02-14 23:50:00|7219.4|7217.6|7220.7|7217.7|7220.9|7218|7219.3|7216.9|82
1613346900000|2021-02-14 23:55:00|7220.8|7217.8|7218.6|7216.8|7221.1|7218.1|7218.6|7216|87
1613347200000|2021-02-15 00:00:00|7218.8|7217|7221.8|7218.8|7222.4|7220|7218.4|7215.9|202
1613347500000|2021-02-15 00:05:00|7221.7|7218.7|7219.9|7216.9|7221.8|7218.9|7219.5|7216.6|144
1613347800000|2021-02-15 00:10:00|7219.8|7216.8|7220.8|7217.8|7221.1|7218.7|7219.2|7216.8|84
1613348100000|2021-02-15 00:15:00|7220.7|7217.7|7222.9|7219.9|7223.1|7220.7|7220.6|7217.7|131
1613348400000|2021-02-15 00:20:00|7223|7220|7224.1|7221.1|7224.1|7221.7|7221.7|7219.2|124
1613348700000|2021-02-15 00:25:00|7224.2|7221.2|7225|7222|7225.1|7222.6|7223.2|7220.7|102
1613349000000|2021-02-15 00:30:00|7224.9|7221.9|7223.5|7221.7|7225|7222.6|7222.6|7220.2|120
1613349300000|2021-02-15 00:35:00|7223.6|7221.8|7225.6|7222.6|7225.7|7223.4|7223.4|7221|93
1613349600000|2021-02-15 00:40:00|7225.5|7222.5|7224.4|7222.6|7225.6|7222.7|7223.6|7221.2|111
1613349900000|2021-02-15 00:45:00|7225|7222|7223.8|7220.8|7225.2|7222.7|7223.3|7220.7|139
1613350200000|2021-02-15 00:50:00|7223.3|7221.5|7221.5|7218.5|7224.8|7222.6|7220.3|7217.9|165
1613350500000|2021-02-15 00:55:00|7221.7|7218.7|7222.3|7220.5|7223.2|7220.8|7220.5|7218.3|116
1613350800000|2021-02-15 01:00:00|7222.2|7220.4|7223.4|7221.6|7224.3|7222.5|7222.2|7220.4|147
1613351100000|2021-02-15 01:05:00|7223.5|7221.7|7221.2|7219.4|7223.6|7221.8|7221.1|7218.9|161
1613351400000|2021-02-15 01:10:00|7221.3|7219.5|7221.2|7219.4|7222|7219.6|7219.3|7217.5|165
1613351700000|2021-02-15 01:15:00|7221.4|7219.6|7221.2|7219.4|7222.3|7219.9|7220.3|7218.1|134
1613352000000|2021-02-15 01:20:00|7221.3|7219.5|7223.9|7220.9|7223.9|7221.6|7221.3|7219.2|198
1613352300000|2021-02-15 01:25:00|7223.4|7221.6|7224.4|7222.6|7225.2|7223.4|7222.7|7220.9|165
1613352600000|2021-02-15 01:30:00|7224.5|7222.7|7225.6|7222.6|7225.7|7223.4|7224.1|7221.7|190
1613352900000|2021-02-15 01:35:00|7225.1|7223.3|7225.2|7223.4|7227.3|7224.9|7224|7221.7|215
1613353200000|2021-02-15 01:40:00|7224.9|7223.1|7225|7223.2|7226.2|7224.2|7223.8|7222|225
1613353500000|2021-02-15 01:45:00|7225.1|7223.3|7225.4|7223.6|7225.9|7223.9|7224.3|7222.1|220
1613353800000|2021-02-15 01:50:00|7225.5|7223.7|7226.4|7224.6|7227.8|7225.4|7225.2|7223.4|190
1613354100000|2021-02-15 01:55:00|7226.3|7224.5|7226.3|7224.5|7227.8|7225.6|7224.4|7222.6|243
1613354400000|2021-02-15 02:00:00|7226.4|7224.6|7227.2|7225.4|7229.1|7227.3|7226.1|7224.3|233
1613354700000|2021-02-15 02:05:00|7227.1|7225.3|7227|7225.2|7228.7|7226.5|7226.8|7224.8|207
1613355000000|2021-02-15 02:10:00|7227.1|7225.3|7226.1|7224.3|7227.9|7225.7|7225.9|7223.7|196
1613355300000|2021-02-15 02:15:00|7226.2|7224.4|7227|7225.2|7227.2|7225.4|7226|7223.7|145
1613355600000|2021-02-15 02:20:00|7227.1|7225.3|7229.7|7227.9|7231.2|7228.8|7227.1|7225.3|253
1613355900000|2021-02-15 02:25:00|7229.8|7228|7228.6|7225.6|7230.4|7228.5|7228.1|7225.6|213
1613356200000|2021-02-15 02:30:00|7228.7|7225.7|7228.3|7226.5|7229.3|7227.4|7227.9|7225.6|198
1613356500000|2021-02-15 02:35:00|7228.2|7226.4|7228.6|7226.8|7229.3|7227.3|7227.3|7225.1|139
1613356800000|2021-02-15 02:40:00|7228.5|7226.7|7228.1|7226.3|7228.6|7226.8|7227.5|7225.2|137
1613357100000|2021-02-15 02:45:00|7228.3|7226.5|7229.5|7227.7|7229.5|7227.7|7228.1|7226.3|140
1613357400000|2021-02-15 02:50:00|7229.4|7227.6|7230.4|7228.6|7231.1|7229.3|7229.4|7227.6|110
1613357700000|2021-02-15 02:55:00|7230.5|7228.7|7234.4|7232.6|7234.5|7232.7|7230.4|7228.6|214
1613358000000|2021-02-15 03:00:00|7234.5|7232.7|7233.3|7231.5|7235.4|7233.6|7232.3|7229.8|224
1613358300000|2021-02-15 03:05:00|7233.4|7231.6|7232.5|7230.7|7234.3|7232.3|7232.2|7230|134
1613358600000|2021-02-15 03:10:00|7232.4|7230.6|7236.7|7234.9|7237.2|7235.4|7232.4|7230.6|187
1613358900000|2021-02-15 03:15:00|7236.8|7235|7238.5|7236.7|7238.9|7236.7|7236.8|7234.4|173
1613359200000|2021-02-15 03:20:00|7238.6|7236.8|7237.3|7235.5|7239.4|7237.6|7237.3|7235|147
1613359500000|2021-02-15 03:25:00|7237.4|7235.6|7237.3|7235.5|7238.4|7236.6|7236.5|7234.7|112
1613359800000|2021-02-15 03:30:00|7237.2|7235.4|7238.2|7236.4|7238.8|7236.9|7236.4|7234.6|180
1613360100000|2021-02-15 03:35:00|7238.3|7236.5|7239.5|7237.7|7239.7|7237.9|7238.2|7236.2|156
1613360400000|2021-02-15 03:40:00|7239.4|7237.6|7239.2|7237.4|7240.9|7238.8|7239.2|7237.1|178
1613360700000|2021-02-15 03:45:00|7239.3|7237.5|7242.5|7239.5|7243.1|7240.7|7239.3|7236.9|185
1613361000000|2021-02-15 03:50:00|7242.4|7239.4|7241.2|7239.4|7242.5|7239.8|7240.1|7237.8|193
1613361300000|2021-02-15 03:55:00|7241.1|7239.3|7241.9|7238.9|7242.2|7239.8|7240.7|7238.3|163
1613361600000|2021-02-15 04:00:00|7242|7239|7241.4|7239.6|7243|7240.7|7241.1|7238.9|206
1613361900000|2021-02-15 04:05:00|7241.5|7239.7|7242.2|7240.4|7243|7240.7|7240.7|7238.9|205
1613362200000|2021-02-15 04:10:00|7242.3|7240.5|7241.8|7240|7242.8|7240.7|7241.5|7239.5|136
1613362500000|2021-02-15 04:15:00|7241.9|7240.1|7242|7240.2|7243.1|7240.7|7241.5|7239.1|168
1613362800000|2021-02-15 04:20:00|7242.1|7240.3|7240.4|7238.6|7242.4|7240.6|7240.3|7238.3|171
1613363100000|2021-02-15 04:25:00|7240.3|7238.5|7239.4|7237.6|7240.6|7238.7|7239.3|7237|147
1613363400000|2021-02-15 04:30:00|7239.5|7237.7|7240.5|7238.7|7241|7238.7|7238.3|7235.9|159
1613363700000|2021-02-15 04:35:00|7240.4|7238.6|7241.1|7238.1|7241.3|7239.5|7240.4|7238|128
1613364000000|2021-02-15 04:40:00|7241|7238|7242|7239|7242.1|7239.6|7240.5|7237.9|89
1613364300000|2021-02-15 04:45:00|7242.1|7239.1|7242|7240.2|7242.4|7240.6|7240.4|7237.9|116
1613364600000|2021-02-15 04:50:00|7241.9|7240.1|7241.7|7239.9|7242.4|7240.6|7241.5|7239.2|123
1613364900000|2021-02-15 04:55:00|7241.6|7239.8|7242.9|7239.9|7243|7241|7241.6|7239.8|112
1613365200000|2021-02-15 05:00:00|7242.4|7240.6|7243.5|7241.7|7244.1|7241.8|7242.3|7240|106
1613365500000|2021-02-15 05:05:00|7243.6|7241.8|7245.2|7242.2|7246.3|7243.8|7243.5|7241|148
1613365800000|2021-02-15 05:10:00|7245.1|7242.1|7244.3|7242.5|7246.2|7243.8|7244.2|7241.9|159
1613366100000|2021-02-15 05:15:00|7244.4|7242.6|7245.4|7243.6|7246.3|7244|7244.3|7242.4|153
1613366400000|2021-02-15 05:20:00|7245.3|7243.5|7246.3|7244.5|7247.2|7244.6|7244.7|7242.2|179
1613366700000|2021-02-15 05:25:00|7246.4|7244.6|7247|7244|7248.1|7245.5|7245.3|7242.9|165
1613367000000|2021-02-15 05:30:00|7247.1|7244.1|7246.5|7244.7|7247.2|7245|7245.9|7243.6|195
1613367300000|2021-02-15 05:35:00|7247.1|7244.1|7247.1|7244.1|7248|7245.6|7246|7243.5|150
1613367600000|2021-02-15 05:40:00|7247|7244|7247|7244|7248|7245.6|7246.1|7243.7|136
1613367900000|2021-02-15 05:45:00|7246.9|7243.9|7247|7244|7247.8|7245.3|7246.4|7243.8|121
1613368200000|2021-02-15 05:50:00|7246.9|7243.9|7245.4|7243.6|7247.5|7244.7|7245.3|7243.3|78
1613368500000|2021-02-15 05:55:00|7245.5|7243.7|7245.2|7243.4|7246.1|7243.7|7244.6|7242.1|100
1613368800000|2021-02-15 06:00:00|7245.3|7243.5|7244.3|7242.5|7245.3|7243.5|7243.6|7241.3|154
1613369100000|2021-02-15 06:05:00|7244.4|7242.6|7243.3|7241.5|7245.2|7242.8|7243.3|7240.9|158
1613369400000|2021-02-15 06:10:00|7243.2|7241.4|7244.1|7242.3|7244.3|7242.5|7243.2|7241.4|143
1613369700000|2021-02-15 06:15:00|7244.2|7242.4|7244.2|7242.4|7244.4|7242.6|7244.1|7242.3|123
1613370000000|2021-02-15 06:20:00|7244.3|7242.5|7244.4|7242.6|7244.7|7242.7|7243.5|7241.6|152
1613370300000|2021-02-15 06:25:00|7244.5|7242.7|7243.3|7241.5|7244.5|7242.7|7243.2|7241.2|164
1613370600000|2021-02-15 06:30:00|7243.4|7241.6|7242.1|7240.3|7243.6|7241.8|7241.6|7239.8|134
1613370900000|2021-02-15 06:35:00|7242.2|7240.4|7241.2|7239.4|7242.4|7240.6|7240.5|7238.7|148
1613371200000|2021-02-15 06:40:00|7241.1|7239.3|7240.4|7238.6|7241.1|7239.3|7240.3|7238.5|142
1613371500000|2021-02-15 06:45:00|7240.5|7238.7|7238.7|7236.9|7241.2|7239.4|7238.6|7236.5|165
1613371800000|2021-02-15 06:50:00|7238.6|7236.8|7238.5|7236.7|7239.1|7237|7237.6|7235.8|178
1613372100000|2021-02-15 06:55:00|7238.6|7236.8|7238.6|7236.8|7240.1|7237.6|7238.1|7235.8|169
1613372400000|2021-02-15 07:00:00|7238.7|7236.9|7238.4|7236.6|7240.4|7238.6|7238.3|7236.5|219
1613372700000|2021-02-15 07:05:00|7238.3|7236.5|7237.6|7235.8|7238.6|7236.8|7237.4|7235.2|148
1613373000000|2021-02-15 07:10:00|7237.7|7235.9|7238.8|7237|7240.2|7237.8|7237.6|7235.8|158
1613373300000|2021-02-15 07:15:00|7239.2|7237.4|7239.9|7236.9|7240.1|7237.9|7238.4|7236.2|171
1613373600000|2021-02-15 07:20:00|7240|7237|7240.3|7237.3|7240.5|7238.6|7239.4|7236.8|152
1613373900000|2021-02-15 07:25:00|7240.4|7237.4|7241|7238|7241.3|7238.6|7239.5|7237|114
1613374200000|2021-02-15 07:30:00|7241.1|7238.1|7236.5|7234.7|7241.3|7239.3|7236.5|7234.7|191
1613374500000|2021-02-15 07:35:00|7236.6|7234.8|7236.7|7234.9|7237.3|7235.3|7235.5|7233.7|175
1613374800000|2021-02-15 07:40:00|7236.6|7234.8|7236.4|7234.6|7236.7|7234.9|7234.4|7231.9|170
1613375100000|2021-02-15 07:45:00|7236.3|7234.5|7237.7|7235.9|7238.1|7236|7235.3|7233|183
1613375400000|2021-02-15 07:50:00|7237.8|7236|7240.4|7238.6|7240.6|7238.8|7237.4|7235|160
1613375700000|2021-02-15 07:55:00|7240.5|7238.7|7239.5|7237.7|7241.2|7239.4|7238.4|7236.1|186
1613376000000|2021-02-15 08:00:00|7239.4|7237.6|7244.9|7243.1|7245.9|7244.1|7238.6|7236.8|385
1613376300000|2021-02-15 08:05:00|7244.8|7243|7244.9|7243.1|7245.4|7243.2|7242.6|7240.8|274
1613376600000|2021-02-15 08:10:00|7245.2|7243.4|7249.9|7246.9|7250.4|7248|7245.2|7242.9|296
1613376900000|2021-02-15 08:15:00|7249.8|7246.8|7247.8|7246|7250.2|7248.4|7247.8|7246|317
1613377200000|2021-02-15 08:20:00|7247.7|7245.9|7249.8|7248|7250.2|7248.2|7247.7|7245.9|224
1613377500000|2021-02-15 08:25:00|7249.9|7248.1|7248.4|7245.4|7250.3|7248.5|7247.7|7245.4|334
1613377800000|2021-02-15 08:30:00|7247.6|7245.8|7249.1|7246.1|7250|7247.7|7247.5|7245.1|286
1613378100000|2021-02-15 08:35:00|7249|7246|7247.1|7244.1|7249.6|7247.2|7246.2|7243.8|223
1613378400000|2021-02-15 08:40:00|7247|7244|7245.5|7243.7|7247.1|7244.7|7245.1|7242.8|196
1613378700000|2021-02-15 08:45:00|7245.4|7243.6|7246.4|7244.6|7247.3|7244.9|7245.2|7242.4|242
1613379000000|2021-02-15 08:50:00|7246.8|7243.8|7245.1|7242.1|7247.1|7244.7|7244.4|7242|218
1613379300000|2021-02-15 08:55:00|7245.2|7242.2|7246.3|7243.3|7246.6|7244.8|7244.7|7242.1|153
1613379600000|2021-02-15 09:00:00|7246.2|7243.2|7244.6|7242.8|7246.9|7244.7|7242.4|7240|250
1613379900000|2021-02-15 09:05:00|7244.7|7242.9|7245.7|7243.9|7246.4|7244.3|7244.5|7242.2|204
1613380200000|2021-02-15 09:10:00|7245.6|7243.8|7245.5|7243.7|7246.1|7244.2|7245.3|7243.1|82
1613380500000|2021-02-15 09:15:00|7245.6|7243.8|7245.2|7242.2|7246.4|7244.1|7244.7|7242.2|121
1613380800000|2021-02-15 09:20:00|7245.3|7242.3|7244.6|7242.8|7246.3|7243.9|7244.4|7242.1|173
1613381100000|2021-02-15 09:25:00|7244.7|7242.9|7242.6|7240.8|7245.5|7243.5|7242.4|7240.1|182
1613381400000|2021-02-15 09:30:00|7242.7|7240.9|7240.5|7238.7|7242.8|7241|7240.3|7238.1|116
1613381700000|2021-02-15 09:35:00|7240.4|7238.6|7238.6|7236.8|7241.2|7239.4|7238.6|7236.8|162
1613382000000|2021-02-15 09:40:00|7238.5|7236.7|7239.6|7237.8|7240.8|7238.6|7238.4|7236.1|190
1613382300000|2021-02-15 09:45:00|7239.5|7237.7|7239.6|7237.8|7240.6|7238.8|7239.5|7237|160
1613382600000|2021-02-15 09:50:00|7239.5|7237.7|7238.7|7236.9|7240.4|7238.6|7238.6|7236.4|157
1613382900000|2021-02-15 09:55:00|7238.6|7236.8|7238.3|7235.3|7239.3|7236.9|7237.4|7234.9|136
1613383200000|2021-02-15 10:00:00|7238.2|7235.2|7238.5|7236.7|7238.5|7236.7|7237.3|7234.9|189
1613383500000|2021-02-15 10:05:00|7238.4|7236.6|7238.3|7236.5|7239.2|7237.4|7238.1|7235.9|163
1613383800000|2021-02-15 10:10:00|7238.2|7236.4|7235.6|7233.8|7238.8|7236.7|7235.3|7233.5|189
1613384100000|2021-02-15 10:15:00|7235.7|7233.9|7238|7235|7238.2|7235.9|7235.7|7233.9|167
1613384400000|2021-02-15 10:20:00|7237.5|7235.7|7239.6|7237.8|7240.3|7237.9|7237.4|7235.6|188
1613384700000|2021-02-15 10:25:00|7239.5|7237.7|7237.5|7235.7|7239.9|7237.8|7237|7234.5|156
1613385000000|2021-02-15 10:30:00|7237.6|7235.8|7238.5|7236.7|7239.1|7236.8|7236.6|7234.6|162
1613385300000|2021-02-15 10:35:00|7238.4|7236.6|7238.6|7236.8|7239|7236.8|7238.3|7235.9|92
1613385600000|2021-02-15 10:40:00|7238.5|7236.7|7238.7|7236.9|7239.6|7237.8|7238.3|7236|124
1613385900000|2021-02-15 10:45:00|7238.6|7236.8|7237.3|7235.5|7239.4|7237.1|7236.5|7234.2|125
1613386200000|2021-02-15 10:50:00|7237.2|7235.4|7236.2|7233.2|7237.5|7235.7|7235.3|7232.8|136
1613386500000|2021-02-15 10:55:00|7236|7233|7238.1|7235.1|7238.1|7235.8|7235.2|7232.9|185
1613386800000|2021-02-15 11:00:00|7238|7235|7235.4|7233.6|7238.2|7235.8|7235.3|7232.7|177
1613387100000|2021-02-15 11:05:00|7235.2|7233.4|7235.9|7232.9|7236.3|7233.7|7234.5|7232.1|156
1613387400000|2021-02-15 11:10:00|7235.8|7232.8|7235.3|7233.5|7236.2|7234.2|7235.1|7232.7|111
1613387700000|2021-02-15 11:15:00|7235.4|7233.6|7236.1|7233.1|7236.2|7234.4|7234.5|7231.9|108
1613388000000|2021-02-15 11:20:00|7236.2|7233.2|7235.3|7233.5|7236.2|7233.8|7235|7232.9|67
1613388300000|2021-02-15 11:25:00|7235.4|7233.6|7235.1|7233.3|7235.9|7233.6|7233.6|7231.8|167
1613388600000|2021-02-15 11:30:00|7235.2|7233.4|7234.3|7232.5|7235.8|7233.4|7233.7|7231.2|132
1613388900000|2021-02-15 11:35:00|7234.4|7232.6|7235.2|7233.4|7235.4|7233.6|7234.2|7232.1|122
1613389200000|2021-02-15 11:40:00|7235.3|7233.5|7234|7231|7235.3|7233.5|7233.3|7230.8|142
1613389500000|2021-02-15 11:45:00|7234.1|7231.1|7231.3|7229.5|7234.8|7232.6|7231.1|7229.3|156
1613389800000|2021-02-15 11:50:00|7231.2|7229.4|7229.3|7227.5|7231.5|7229.4|7228.7|7226.4|205
1613390100000|2021-02-15 11:55:00|7229.4|7227.6|7228.6|7226.8|7230.1|7227.7|7228.2|7226|174
1613390400000|2021-02-15 12:00:00|7228.7|7226.9|7227.6|7225.8|7228.7|7226.9|7227.3|7225.2|162
1613390700000|2021-02-15 12:05:00|7227.5|7225.7|7223.5|7221.7|7227.6|7225.8|7223.4|7221.6|161
1613391000000|2021-02-15 12:10:00|7223.4|7221.6|7221|7219.2|7224.3|7222|7221|7219.2|199
1613391300000|2021-02-15 12:15:00|7220.9|7219.1|7218.4|7216.6|7221.4|7219.3|7218.3|7216.5|185
1613391600000|2021-02-15 12:20:00|7218.3|7216.5|7222|7220.2|7222.1|7220.3|7218.1|7215.9|183
1613391900000|2021-02-15 12:25:00|7221.9|7220.1|7223.8|7222|7225.3|7222.9|7221.8|7220|261
1613392200000|2021-02-15 12:30:00|7224.2|7222.4|7229.9|7228.1|7230.3|7228.5|7223.7|7221.9|301
1613392500000|2021-02-15 12:35:00|7229.8|7228|7229.3|7227.5|7232.5|7230.1|7229.3|7227|203
1613392800000|2021-02-15 12:40:00|7229.4|7227.6|7227.6|7224.6|7229.4|7227.6|7226.6|7224.2|203
1613393100000|2021-02-15 12:45:00|7227.5|7224.5|7228.5|7226.7|7229.3|7227|7226.5|7224.2|199
1613393400000|2021-02-15 12:50:00|7228.6|7226.8|7228.4|7226.6|7229.2|7226.9|7227|7224.6|180
1613393700000|2021-02-15 12:55:00|7228.3|7226.5|7228.7|7226.9|7229.4|7227.6|7228.2|7225.8|226
1613394000000|2021-02-15 13:00:00|7228.6|7226.8|7225.4|7223.6|7229.1|7226.8|7224.3|7222|248
1613394300000|2021-02-15 13:05:00|7225.5|7223.7|7225.8|7224|7227.3|7225.1|7225.4|7223|142
1613394600000|2021-02-15 13:10:00|7225.7|7223.9|7226|7223|7226.3|7223.9|7224.1|7221.9|198
1613394900000|2021-02-15 13:15:00|7225.9|7222.9|7224.1|7221.1|7226.1|7223.9|7223.2|7220.8|272
1613395200000|2021-02-15 13:20:00|7224|7221|7227.4|7225.6|7227.5|7225.7|7223.4|7221|256
1613395500000|2021-02-15 13:25:00|7227.5|7225.7|7226.5|7223.5|7227.9|7225.7|7225.7|7223.3|199
1613395800000|2021-02-15 13:30:00|7226.1|7224.3|7222.5|7220.7|7226.2|7224.4|7221.4|7219.6|275
1613396100000|2021-02-15 13:35:00|7222.4|7220.6|7220.3|7218.5|7223.2|7221.1|7219.8|7218|245
1613396400000|2021-02-15 13:40:00|7220.5|7218.7|7221|7218|7221.2|7218.8|7218.9|7216.5|208
1613396700000|2021-02-15 13:45:00|7221.1|7218.1|7218.2|7216.4|7221.1|7218.6|7217.6|7215.8|221
1613397000000|2021-02-15 13:50:00|7218.1|7216.3|7218.1|7215.1|7218.4|7216.6|7217|7215.1|209
1613397300000|2021-02-15 13:55:00|7218|7215|7219.6|7217.8|7220.5|7218.7|7217.1|7214.8|231
1613397600000|2021-02-15 14:00:00|7219.5|7217.7|7223.4|7221.6|7224.1|7221.7|7219.3|7216.9|325
1613397900000|2021-02-15 14:05:00|7224.1|7221.1|7218.1|7216.3|7224.2|7221.7|7218|7215.9|264
1613398200000|2021-02-15 14:10:00|7218.2|7216.4|7218.4|7216.6|7219.2|7217.4|7216.5|7214.7|226
1613398500000|2021-02-15 14:15:00|7218.5|7216.7|7220.4|7218.6|7220.8|7218.6|7217.2|7214.9|187
1613398800000|2021-02-15 14:20:00|7220.5|7218.7|7221.7|7219.9|7222.3|7220|7220.4|7218.3|223
1613399100000|2021-02-15 14:25:00|7221.8|7220|7222.3|7219.3|7223.3|7221.4|7221.6|7219.2|239
1613399400000|2021-02-15 14:30:00|7222.2|7219.2|7221.5|7219.7|7222.4|7220.6|7219.4|7217|337
1613399700000|2021-02-15 14:35:00|7221.6|7219.8|7222.7|7220.9|7223.3|7221.3|7221.5|7219.1|232
1613400000000|2021-02-15 14:40:00|7223|7221.2|7225.6|7223.8|7226.3|7224|7222.5|7220.3|234
1613400300000|2021-02-15 14:45:00|7225.5|7223.7|7225.4|7223.6|7226.5|7224.7|7224.5|7222.7|299
1613400600000|2021-02-15 14:50:00|7225.3|7223.5|7224.8|7223|7226.2|7224.4|7224.6|7222.8|209
1613400900000|2021-02-15 14:55:00|7224.9|7223.1|7224.6|7222.8|7225.7|7223.9|7224.4|7222.6|249
1613401200000|2021-02-15 15:00:00|7224.7|7222.9|7225.5|7223.7|7226.6|7224.8|7224.5|7222.6|215
1613401500000|2021-02-15 15:05:00|7225.4|7223.6|7223.9|7222.1|7225.4|7223.6|7223.3|7221.5|241
1613401800000|2021-02-15 15:10:00|7223.8|7222|7221.3|7219.5|7223.9|7222.1|7220.2|7218.4|239
1613402100000|2021-02-15 15:15:00|7221.4|7219.6|7223.4|7221.6|7223.4|7221.6|7220.4|7218.6|171
1613402400000|2021-02-15 15:20:00|7223.5|7221.7|7226|7224.2|7226.8|7225|7223.3|7221.1|248
1613402700000|2021-02-15 15:25:00|7225.9|7224.1|7224.7|7222.9|7226.8|7225|7224.5|7222.7|230
1613403000000|2021-02-15 15:30:00|7224.6|7222.8|7224.4|7222.6|7226.4|7224.6|7224.3|7222|181
1613403300000|2021-02-15 15:35:00|7224.3|7222.5|7225.6|7223.8|7226.4|7224.6|7224.3|7222.5|196
1613403600000|2021-02-15 15:40:00|7225.7|7223.9|7227.6|7225.8|7227.6|7225.8|7224.4|7221.9|238
1613403900000|2021-02-15 15:45:00|7227.5|7225.7|7227.6|7225.8|7228.5|7226.7|7226.6|7224.8|190
1613404200000|2021-02-15 15:50:00|7227.5|7225.7|7229.5|7227.7|7229.7|7227.9|7227.5|7225.7|201
1613404500000|2021-02-15 15:55:00|7229.6|7227.8|7232.2|7230.4|7232.7|7230.9|7228.4|7226.6|359
1613404800000|2021-02-15 16:00:00|7232|7230.2|7229.9|7228.1|7233.2|7231.4|7229.4|7227.6|335
1613405100000|2021-02-15 16:05:00|7230|7228.2|7230.2|7228.4|7230.7|7228.9|7228.9|7227.1|251
1613405400000|2021-02-15 16:10:00|7230.1|7228.3|7232.3|7230.5|7232.5|7230.7|7230.1|7228.2|192
1613405700000|2021-02-15 16:15:00|7232.2|7230.4|7235.1|7233.3|7235.4|7233.6|7231.6|7229.8|205
1613406000000|2021-02-15 16:20:00|7235.2|7233.4|7235.9|7234.1|7236.3|7234.5|7234.9|7233.1|178
1613406300000|2021-02-15 16:25:00|7235.8|7234|7235.5|7233.7|7236.3|7234.5|7235.4|7233.6|151
1613406600000|2021-02-15 16:30:00|7235.6|7233.8|7231.1|7229.3|7235.6|7233.8|7230.9|7229.1|186
1613406900000|2021-02-15 16:35:00|7231.2|7229.4|7231.7|7229.9|7231.8|7230|7230.5|7228.7|125
1613407200000|2021-02-15 16:40:00|7231.6|7229.8|7234.5|7232.7|7234.5|7232.7|7231.5|7229.2|153
1613407500000|2021-02-15 16:45:00|7234.4|7232.6|7235.1|7233.3|7235.4|7233.6|7234.3|7232|120
1613407800000|2021-02-15 16:50:00|7235.2|7233.4|7236.5|7234.7|7236.6|7234.8|7235.2|7233|112
1613408100000|2021-02-15 16:55:00|7236.6|7234.8|7237.7|7235.9|7238.3|7236.1|7236.5|7234.7|106
1613408400000|2021-02-15 17:00:00|7237.8|7236|7236.4|7234.6|7237.8|7236|7236.3|7234.5|141
1613408700000|2021-02-15 17:05:00|7236.5|7234.7|7236.5|7234.7|7236.7|7234.9|7236.2|7234.4|115
1613409000000|2021-02-15 17:10:00|7236.4|7234.6|7235.8|7234|7236.5|7234.7|7235.7|7233.9|80
1613409300000|2021-02-15 17:15:00|7235.7|7233.9|7235.8|7234|7237|7234.7|7235.5|7233.7|82
1613409600000|2021-02-15 17:20:00|7235.9|7234.1|7235.4|7233.6|7236|7234.1|7234.9|7232.9|99
1613409900000|2021-02-15 17:25:00|7235.5|7233.7|7236.7|7234.9|7236.8|7235|7235.3|7233.2|132
1613410200000|2021-02-15 17:30:00|7236.8|7235|7235.7|7233.9|7236.9|7235.1|7235.4|7233.6|125
1613410500000|2021-02-15 17:35:00|7235.5|7233.7|7236.1|7234.3|7236.5|7234.7|7235.5|7233.1|90
1613410800000|2021-02-15 17:40:00|7235.6|7233.8|7235.5|7233.7|7236.4|7233.9|7235.3|7233.1|95
1613411100000|2021-02-15 17:45:00|7235.6|7233.8|7235.5|7233.7|7236.5|7234.7|7235.3|7232.9|94
1613411400000|2021-02-15 17:50:00|7235.4|7233.6|7235.4|7233.6|7236.3|7234.2|7235.3|7233|89
1613411700000|2021-02-15 17:55:00|7235.5|7233.7|7232.3|7228.3|7236.8|7233.8|7232.3|7228.3|151
1613412000000|2021-02-15 18:00:00|7229.8|7225.8|7234.4|7230.4|7240.7|7236.7|7226.7|7222.7|633
1613412300000|2021-02-15 18:05:00|7234.1|7230.1|7233.3|7229.3|7239.2|7235.2|7231.1|7227.1|663
1613412600000|2021-02-15 18:10:00|7233.6|7229.6|7233.4|7229.4|7239.5|7235.5|7230.9|7226.9|539
1613412900000|2021-02-15 18:15:00|7233.7|7229.7|7233.3|7229.3|7237.7|7233.7|7232.2|7228.2|195
1613413200000|2021-02-15 18:20:00|7233.2|7229.2|7233.5|7229.5|7235.8|7231.8|7231.7|7227.7|135
1613413500000|2021-02-15 18:25:00|7233.6|7229.7|7234.8|7230.8|7236.2|7232.2|7233.6|7229.6|133
1613413800000|2021-02-15 18:30:00|7234.9|7230.9|7234.1|7230.1|7235.5|7231.5|7232.6|7228.6|274
1613414100000|2021-02-15 18:35:00|7234.2|7230.2|7234.2|7230.4|7234.4|7231.3|7232.9|7228.9|119
1613414400000|2021-02-15 18:40:00|7234.1|7230.5|7233.4|7229.4|7235.4|7231.4|7232.3|7228.8|150
1613414700000|2021-02-15 18:45:00|7233.5|7229.5|7232.8|7229.4|7233.7|7229.7|7232|7228.2|147
1613415000000|2021-02-15 18:50:00|7232.9|7229.3|7231|7227.6|7233.7|7229.7|7230.5|7226.7|283
1613415300000|2021-02-15 18:55:00|7231.2|7227.9|7239|7235|7239|7235|7230.8|7227.2|209
1613415600000|2021-02-15 19:00:00|7237.9|7233.9|7237.4|7233.4|7238.1|7234.1|7235|7231|245
1613415900000|2021-02-15 19:05:00|7236.9|7232.9|7236.5|7232.5|7237.3|7233.3|7235.7|7231.7|127
1613416200000|2021-02-15 19:10:00|7236.6|7232.6|7236.6|7232.6|7237|7233|7236|7232|127
1613416500000|2021-02-15 19:15:00|7236.7|7232.7|7236.8|7232.8|7237.3|7233.3|7235|7231|139
1613416800000|2021-02-15 19:20:00|7236.7|7232.7|7237.1|7233.1|7237.6|7233.6|7236.2|7232.4|119
1613417100000|2021-02-15 19:25:00|7236.8|7232.8|7237.2|7233.2|7237.6|7233.6|7236.3|7232.4|169
1613417400000|2021-02-15 19:30:00|7237.3|7233.3|7236.1|7232.1|7238.4|7234.4|7234|7230.8|191
1613417700000|2021-02-15 19:35:00|7235.4|7232|7236.1|7233.1|7237.1|7233.4|7234.5|7231.5|215
1613418000000|2021-02-15 19:40:00|7236.5|7232.8|7235.9|7232.8|7236.8|7233.5|7234.7|7231.4|181
1613418300000|2021-02-15 19:45:00|7236.1|7232.7|7236|7233|7237|7233.7|7235.7|7232.6|160
1613418600000|2021-02-15 19:50:00|7236.2|7233.1|7235.8|7232.8|7237|7233.7|7234.7|7231.7|149
1613418900000|2021-02-15 19:55:00|7235.7|7232.7|7233.3|7230|7235.7|7232.7|7229.8|7225.8|342
1613419200000|2021-02-15 20:00:00|7233|7229.4|7233.5|7229.6|7235.4|7231.4|7232.5|7228.9|189
1613419500000|2021-02-15 20:05:00|7233.6|7229.8|7233.6|7230.4|7234.4|7230.8|7233.4|7229.5|110
1613419800000|2021-02-15 20:10:00|7233.5|7230.3|7233.6|7230.6|7234.4|7231.4|7233.1|7230|118
1613420100000|2021-02-15 20:15:00|7233.3|7230.3|7233.6|7230.5|7233.8|7230.7|7232.9|7229.9|82
1613420400000|2021-02-15 20:20:00|7233.8|7230.8|7232.5|7229.5|7234.6|7231.1|7232.4|7229.4|171
1613420700000|2021-02-15 20:25:00|7232.4|7229.4|7229.2|7225.2|7233.3|7230.3|7228.4|7224.4|207
1613421000000|2021-02-15 20:30:00|7229|7225|7228.8|7224.8|7234.1|7231|7228.3|7224.3|339
1613421300000|2021-02-15 20:35:00|7229.1|7225.1|7229.5|7225.6|7230.6|7226.6|7227.7|7223.7|158
1613421600000|2021-02-15 20:40:00|7229.3|7225.3|7231.4|7228.4|7231.8|7228.6|7228.9|7225|169
1613421900000|2021-02-15 20:45:00|7231.5|7228.5|7231|7228|7231.8|7228.8|7229.4|7225.4|128
1613422200000|2021-02-15 20:50:00|7231.3|7228.3|7231|7228|7231.6|7228.6|7230.4|7226.4|82
1613422500000|2021-02-15 20:55:00|7231.6|7228.6|7229.9|7225.9|7231.6|7228.6|7229.7|7225.7|148
1613422800000|2021-02-15 21:00:00|7230.2|7226.2|7229.3|7225.3|7230.2|7226.7|7229.2|7225.2|132
1613423100000|2021-02-15 21:05:00|7229|7225.5|7229.4|7225.4|7229.8|7226.1|7228.5|7224.5|98
1613423400000|2021-02-15 21:10:00|7229|7225.8|7229.3|7225.3|7229.9|7226.3|7229|7225.3|97
1613423700000|2021-02-15 21:15:00|7229.7|7226.3|7228.5|7225.5|7229.7|7226.3|7228.1|7224.7|84
1613424000000|2021-02-15 21:20:00|7228.7|7225.6|7228.2|7225.2|7228.9|7225.8|7227.8|7223.9|105
1613424300000|2021-02-15 21:25:00|7228.3|7224.8|7228.2|7225.1|7229.7|7225.8|7227.8|7224.5|160
1613424600000|2021-02-15 21:30:00|7228.3|7225.2|7228|7225|7229.4|7225.7|7227.7|7224|127
1613424900000|2021-02-15 21:35:00|7227.9|7224.9|7227.6|7223.6|7228.3|7225.1|7226.9|7222.9|126
1613425200000|2021-02-15 21:40:00|7227.5|7223.5|7230.7|7227.7|7230.9|7227.7|7226.5|7223.1|102
1613425500000|2021-02-15 21:45:00|7230.6|7227.6|7229.5|7225.5|7230.7|7227.7|7228.1|7224.1|124
1613425800000|2021-02-15 21:50:00|7229.9|7225.9|7229.1|7225.1|7230.2|7226.2|7228.2|7224.2|119
1613426100000|2021-02-15 21:55:00|7229|7225|7228.7|7224.7|7230|7226|7228.2|7224.4|128
1613426400000|2021-02-15 22:00:00|7228.8|7224.8|7229.6|7225.6|7229.6|7225.6|7228.7|7224.7|19
1613426700000|2021-02-15 22:05:00|7228.9|7224.9|7230.1|7226.1|7230.5|7226.5|7228.9|7224.9|94
1613427000000|2021-02-15 22:10:00|7230|7226|7230.6|7226.6|7230.8|7226.8|7229.1|7225.1|115
1613427300000|2021-02-15 22:15:00|7230.5|7226.5|7229.6|7225.6|7231.6|7227.6|7229.5|7225.5|84
1613427600000|2021-02-15 22:20:00|7229.7|7225.7|7229.5|7225.5|7229.8|7225.8|7229.1|7225.1|50
1613427900000|2021-02-15 22:25:00|7229.1|7225.9|7228.1|7224.1|7229.7|7225.9|7227.6|7223.6|70
1613428200000|2021-02-15 22:30:00|7228.5|7224.5|7229.5|7225.5|7230.9|7227.7|7228|7224|127
1613428500000|2021-02-15 22:35:00|7229.4|7225.4|7229.5|7225.5|7229.9|7225.9|7229.3|7225.3|69
1613428800000|2021-02-15 22:40:00|7229.6|7225.6|7230.7|7226.7|7231.4|7227.4|7229.4|7225.4|114
1613429100000|2021-02-15 22:45:00|7230.8|7226.8|7229|7225|7231.1|7227.1|7228.9|7224.9|151
1613429400000|2021-02-15 22:50:00|7228.9|7224.9|7230.1|7226.1|7231|7227.8|7227.8|7224.3|174
1613429700000|2021-02-15 22:55:00|7230.3|7226.3|7230.4|7227.4|7231.8|7228.3|7229.2|7225.2|247
1613430000000|2021-02-15 23:00:00|7230.3|7227.3|7232|7229|7233.1|7230.1|7229.9|7226.9|246
1613430300000|2021-02-15 23:05:00|7232.1|7229.1|7232.2|7229.2|7233.5|7230.3|7231.6|7228.6|129
1613430600000|2021-02-15 23:10:00|7232.1|7229.1|7234.3|7231.3|7234.5|7232.1|7232.1|7229.1|119
1613430900000|2021-02-15 23:15:00|7234|7231|7234.1|7231.1|7235.5|7232.8|7233.5|7230.7|151
1613431200000|2021-02-15 23:20:00|7234|7231|7233.6|7230.6|7234.2|7231.7|7232.6|7230|125
1613431500000|2021-02-15 23:25:00|7233.7|7230.7|7234.5|7232.7|7234.5|7232.7|7233.3|7230.7|136
1613431800000|2021-02-15 23:30:00|7234.1|7232.3|7235.6|7233.8|7236.4|7234.3|7234.1|7232.2|155
1613432100000|2021-02-15 23:35:00|7235.5|7233.7|7235.8|7232.8|7236.4|7234.6|7234.9|7232.7|165
1613432400000|2021-02-15 23:40:00|7235.9|7232.9|7236.2|7234.4|7237.1|7235|7235.4|7232.7|128
1613432700000|2021-02-15 23:45:00|7236.3|7234.5|7234.6|7232.8|7237|7234.7|7234.4|7232|111
1613433000000|2021-02-15 23:50:00|7234.5|7232.7|7233.6|7231.8|7234.8|7232.8|7233.2|7230.8|104
1613433300000|2021-02-15 23:55:00|7233.7|7231.9|7233.9|7230.9|7235.2|7233|7233.1|7230.6|118
1613433600000|2021-02-16 00:00:00|7233.8|7230.8|7236.5|7234.7|7237.6|7235.8|7232.5|7230.7|199
1613433900000|2021-02-16 00:05:00|7236.6|7234.8|7236.3|7234.5|7237.3|7235|7235.6|7233.8|161
1613434200000|2021-02-16 00:10:00|7236.4|7234.6|7237.4|7235.6|7237.9|7235.7|7236.3|7234.1|146
1613434500000|2021-02-16 00:15:00|7237.5|7235.7|7237.9|7236.1|7238.4|7236.6|7237.3|7235.5|144
1613434800000|2021-02-16 00:20:00|7237.8|7236|7240.5|7238.7|7241.1|7239|7237.6|7235.8|181
1613435100000|2021-02-16 00:25:00|7240.6|7238.8|7242|7239|7243.4|7240.9|7240.4|7238.4|215
1613435400000|2021-02-16 00:30:00|7242.1|7239.1|7240.6|7238.8|7242.1|7239.5|7238.8|7236.9|203
1613435700000|2021-02-16 00:35:00|7240.7|7238.9|7241.6|7239.8|7241.8|7240|7240.2|7238.4|148
1613436000000|2021-02-16 00:40:00|7241.7|7239.9|7241.4|7239.6|7242.8|7241|7241|7238.8|179
1613436300000|2021-02-16 00:45:00|7241.1|7239.3|7240.1|7238.3|7242.2|7239.8|7239.5|7237.7|209
1613436600000|2021-02-16 00:50:00|7240.2|7238.4|7239.2|7236.2|7240.7|7238.9|7238.4|7236|139
1613436900000|2021-02-16 00:55:00|7239.1|7236.1|7238.2|7236.4|7239.2|7236.8|7237.3|7235|182
1613437200000|2021-02-16 01:00:00|7238.3|7236.5|7237.6|7235.8|7239.3|7236.9|7236.7|7234.9|193
1613437500000|2021-02-16 01:05:00|7237.5|7235.7|7237.8|7236|7237.9|7236.1|7236.5|7234.7|172
1613437800000|2021-02-16 01:10:00|7237.6|7235.8|7241.1|7239.3|7241.7|7239.9|7237.6|7235.8|195
1613438100000|2021-02-16 01:15:00|7241|7239.2|7241|7239.2|7241.6|7239.8|7240.1|7238.3|127
1613438400000|2021-02-16 01:20:00|7241.1|7239.3|7244.7|7242.9|7244.7|7242.9|7241.1|7239.3|204
1613438700000|2021-02-16 01:25:00|7244.6|7242.8|7244.7|7242.9|7245.8|7243.6|7243.3|7241|213
1613439000000|2021-02-16 01:30:00|7244.8|7243|7246.9|7245.1|7247.4|7245.6|7244.7|7242.9|243
1613439300000|2021-02-16 01:35:00|7247|7245.2|7245.7|7243.9|7247.5|7245.7|7244.6|7242.8|255
1613439600000|2021-02-16 01:40:00|7245.8|7244|7249.2|7247.4|7249.5|7247.7|7245.6|7243.8|210
1613439900000|2021-02-16 01:45:00|7249.1|7247.3|7253.8|7252|7255|7252.9|7249|7247.2|309
1613440200000|2021-02-16 01:50:00|7253.9|7252.1|7251.6|7249.8|7254|7252.2|7251.5|7249.7|252
1613440500000|2021-02-16 01:55:00|7251.5|7249.7|7251.5|7249.7|7252.3|7250|7250.6|7248.2|190
1613440800000|2021-02-16 02:00:00|7251.7|7249.9|7255.5|7252.5|7255.7|7253.6|7251.4|7249.6|254
1613441100000|2021-02-16 02:05:00|7255.8|7252.8|7253.8|7252|7255.8|7253|7253.4|7251.3|138
1613441400000|2021-02-16 02:10:00|7253.9|7252.1|7255.4|7253.6|7255.6|7253.8|7253.3|7251.5|158
1613441700000|2021-02-16 02:15:00|7255.3|7253.5|7256.5|7254.7|7257.4|7255|7254.7|7252.9|183
1613442000000|2021-02-16 02:20:00|7256.6|7254.8|7256.5|7254.7|7258.4|7255.9|7255.5|7253.7|228
1613442300000|2021-02-16 02:25:00|7256.6|7254.8|7259.5|7257.7|7259.5|7257.7|7256.4|7254.6|156
1613442600000|2021-02-16 02:30:00|7259.4|7257.6|7258.5|7256.7|7260.3|7257.9|7256.3|7254.5|189
1613442900000|2021-02-16 02:35:00|7258.6|7256.8|7259.1|7257.3|7259.5|7257.7|7258.4|7256.6|119
1613443200000|2021-02-16 02:40:00|7259.3|7257.5|7261.1|7259.3|7261.7|7259.9|7258.6|7256.8|197
1613443500000|2021-02-16 02:45:00|7261|7259.2|7261|7259.2|7262.4|7260.6|7260.5|7258.7|181
1613443800000|2021-02-16 02:50:00|7260.9|7259.1|7259.4|7257.6|7261.1|7259.3|7258.4|7256.6|198
1613444100000|2021-02-16 02:55:00|7259.5|7257.7|7260.2|7258.4|7260.5|7258.7|7259.1|7257.3|210
1613444400000|2021-02-16 03:00:00|7260.3|7258.5|7259.6|7257.8|7260.4|7258.6|7258.7|7256.9|188
1613444700000|2021-02-16 03:05:00|7259.5|7257.7|7259|7257.2|7259.8|7258|7258.6|7256.8|125
1613445000000|2021-02-16 03:10:00|7258.9|7257.1|7260.4|7258.6|7260.4|7258.6|7257.5|7255.7|220
1613445300000|2021-02-16 03:15:00|7260.5|7258.7|7261.2|7259.4|7261.4|7259.6|7260.3|7258.5|140
1613445600000|2021-02-16 03:20:00|7261.3|7259.5|7259.4|7257.6|7261.3|7259.5|7259.2|7257.4|211
1613445900000|2021-02-16 03:25:00|7259.5|7257.7|7261.5|7259.7|7261.6|7259.8|7259.1|7257.3|144
1613446200000|2021-02-16 03:30:00|7261.6|7259.8|7262.3|7260.5|7264.6|7262.3|7261.4|7259.6|223
1613446500000|2021-02-16 03:35:00|7262.2|7260.4|7262.4|7260.6|7262.6|7260.8|7261.4|7259.6|187
1613446800000|2021-02-16 03:40:00|7262.6|7260.8|7262.9|7261.1|7263.2|7261.4|7261.6|7259.8|132
1613447100000|2021-02-16 03:45:00|7263|7261.2|7264.2|7262.4|7264.5|7262.7|7262.4|7260.6|268
1613447400000|2021-02-16 03:50:00|7264|7262.2|7264.8|7263|7265.1|7263.3|7263.3|7261.5|155
1613447700000|2021-02-16 03:55:00|7264.9|7263.1|7265.3|7263.5|7265.4|7263.6|7263.8|7262|181
1613448000000|2021-02-16 04:00:00|7265.4|7263.6|7266.6|7264.8|7266.6|7264.8|7264.1|7262.3|234
1613448300000|2021-02-16 04:05:00|7266.5|7264.7|7266.1|7264.3|7266.7|7264.9|7266|7264.2|134
1613448600000|2021-02-16 04:10:00|7266|7264.2|7265.2|7263.4|7266.2|7264.4|7264.3|7262.5|146
1613448900000|2021-02-16 04:15:00|7265.1|7263.3|7264.6|7262.8|7265.4|7263.6|7264.6|7262.4|125
1613449200000|2021-02-16 04:20:00|7264.7|7262.9|7262.5|7260.7|7265|7263.2|7262.1|7260.3|154
1613449500000|2021-02-16 04:25:00|7262.4|7260.6|7262.6|7260.8|7263|7261.2|7261.6|7259.8|204
1613449800000|2021-02-16 04:30:00|7263.2|7261.4|7262.4|7260.6|7263.3|7261.5|7262.2|7260.4|134
1613450100000|2021-02-16 04:35:00|7262.3|7260.5|7258.5|7256.7|7262.3|7260.5|7258.3|7256.5|204
1613450400000|2021-02-16 04:40:00|7258.6|7256.8|7260.5|7258.7|7261.9|7259.4|7257.9|7256.1|210
1613450700000|2021-02-16 04:45:00|7260.4|7258.6|7258.2|7256.4|7261.5|7259.2|7258.2|7256.4|161
1613451000000|2021-02-16 04:50:00|7258.6|7256.8|7258.4|7256.6|7259.9|7257.6|7257.3|7255.5|187
1613451300000|2021-02-16 04:55:00|7258.5|7256.7|7258.5|7256.7|7259.4|7257.3|7258.2|7255.9|131
1613451600000|2021-02-16 05:00:00|7258.8|7257|7258.4|7256.6|7259.9|7257.7|7257.7|7255.9|164
1613451900000|2021-02-16 05:05:00|7258.5|7256.7|7257.4|7255.6|7259.4|7257.6|7257.1|7255.3|132
1613452200000|2021-02-16 05:10:00|7257.1|7255.3|7256.1|7254.3|7257.7|7255.9|7255.4|7253.6|157
1613452500000|2021-02-16 05:15:00|7256.2|7254.4|7255.4|7253.6|7256.2|7254.4|7252.5|7250.7|190
1613452800000|2021-02-16 05:20:00|7255.5|7253.7|7253.8|7252|7255.7|7253.9|7253.8|7251.4|162
1613453100000|2021-02-16 05:25:00|7253.9|7252.1|7253.7|7251.9|7254.4|7252.6|7252.1|7250.3|239
1613453400000|2021-02-16 05:30:00|7253.6|7251.8|7248.1|7246.3|7254.2|7252.4|7248.1|7246.1|314
1613453700000|2021-02-16 05:35:00|7248.2|7246.4|7242.7|7240.9|7249|7247.2|7242.6|7240.1|359
1613454000000|2021-02-16 05:40:00|7243.1|7240.1|7242.3|7240.5|7244.1|7241.4|7239.6|7237.3|414
1613454300000|2021-02-16 05:45:00|7242.4|7240.6|7245.9|7244.1|7246.7|7244.9|7241.5|7239.1|358
1613454600000|2021-02-16 05:50:00|7245.8|7244|7245.8|7244|7248.1|7245.8|7245.6|7243.8|190
1613454900000|2021-02-16 05:55:00|7245.7|7243.9|7245.1|7243.3|7246.8|7245|7244.3|7242.5|227
1613455200000|2021-02-16 06:00:00|7245.2|7243.4|7241.7|7239.9|7245.2|7243.4|7241.5|7239.1|263
1613455500000|2021-02-16 06:05:00|7241.6|7239.8|7245.2|7243.4|7247.4|7245.3|7241.4|7239.6|215
1613455800000|2021-02-16 06:10:00|7245.3|7243.5|7246.5|7244.7|7248|7245.8|7244.4|7242.6|193
1613456100000|2021-02-16 06:15:00|7246.4|7244.6|7249.6|7247.8|7250.2|7248.4|7246.4|7244.6|231
1613456400000|2021-02-16 06:20:00|7249.5|7247.7|7250.8|7249|7251.4|7249.5|7249.3|7247.5|210
1613456700000|2021-02-16 06:25:00|7250.7|7248.9|7250.2|7248.4|7252.7|7250.9|7249.7|7247.9|212
1613457000000|2021-02-16 06:30:00|7250|7248.2|7251.6|7249.8|7253.1|7250.9|7249.8|7248|183
1613457300000|2021-02-16 06:35:00|7251.7|7249.9|7250.8|7249|7252.8|7251|7250.1|7248.3|136
1613457600000|2021-02-16 06:40:00|7250.9|7249.1|7250.3|7248.5|7251.1|7249.3|7249.8|7247.8|118
1613457900000|2021-02-16 06:45:00|7249.9|7248.1|7251.9|7250.1|7253.2|7251.2|7249.8|7248|181
1613458200000|2021-02-16 06:50:00|7252|7250.2|7252.4|7250.6|7252.8|7251|7251.1|7249.3|177
1613458500000|2021-02-16 06:55:00|7252.5|7250.7|7253|7251.2|7254|7252|7251.5|7249.7|200
1613458800000|2021-02-16 07:00:00|7253.4|7251.6|7254.2|7252.4|7257.1|7254.7|7253.4|7251.2|285
1613459100000|2021-02-16 07:05:00|7254.3|7252.5|7251.1|7249.3|7254.9|7252.6|7250.7|7248.9|198
1613459400000|2021-02-16 07:10:00|7251.3|7249.5|7250.5|7248.7|7253.1|7250.8|7249.6|7247.8|197
1613459700000|2021-02-16 07:15:00|7250.6|7248.8|7250.2|7248.4|7251.9|7249.7|7249.9|7247.9|233
1613460000000|2021-02-16 07:20:00|7250.3|7248.5|7246.7|7244.9|7250.3|7248.5|7246.6|7244.8|206
1613460300000|2021-02-16 07:25:00|7246.9|7245.1|7245.7|7243.9|7248.2|7246.4|7244.6|7242.8|263
1613460600000|2021-02-16 07:30:00|7245.6|7243.8|7246.5|7244.7|7247.1|7244.8|7243.6|7241.8|274
1613460900000|2021-02-16 07:35:00|7246.4|7244.6|7245.7|7243.9|7248.3|7246.5|7245.3|7243.5|255
1613461200000|2021-02-16 07:40:00|7245.5|7243.7|7246.5|7244.7|7247.2|7245.2|7244.8|7243|227
1613461500000|2021-02-16 07:45:00|7246.6|7244.8|7243.5|7241.7|7246.6|7244.8|7242.9|7241.1|287
1613461800000|2021-02-16 07:50:00|7243.4|7241.6|7245.5|7243.7|7246.2|7244.1|7243.3|7241.5|283
1613462100000|2021-02-16 07:55:00|7245.4|7243.6|7245.5|7243.7|7247.3|7245.5|7244|7241.5|282
1613462400000|2021-02-16 08:00:00|7245.6|7243.8|7246.7|7244.9|7250.9|7249.1|7244.5|7242.7|373
1613462700000|2021-02-16 08:05:00|7246.6|7244.8|7250.8|7249|7251.8|7250|7246.5|7244.1|392
1613463000000|2021-02-16 08:10:00|7250.9|7249.1|7255.2|7253.4|7255.8|7254|7249.2|7247.4|375
1613463300000|2021-02-16 08:15:00|7255.1|7253.3|7249.7|7247.9|7255.2|7253.3|7249.5|7247.4|345
1613463600000|2021-02-16 08:20:00|7249.6|7247.8|7255.7|7253.9|7255.7|7253.9|7249.3|7247.5|368
1613463900000|2021-02-16 08:25:00|7255.6|7253.8|7259.3|7257.5|7260|7258.2|7255.6|7253.8|407
1613464200000|2021-02-16 08:30:00|7258.9|7257.1|7263.5|7261.7|7263.8|7262|7258.4|7256.6|305
1613464500000|2021-02-16 08:35:00|7263.6|7261.8|7262.8|7261|7264.3|7262.1|7259.6|7257.8|293
1613464800000|2021-02-16 08:40:00|7262.7|7260.9|7263.6|7261.8|7264.7|7262.9|7261.6|7259.8|257
1613465100000|2021-02-16 08:45:00|7263.5|7261.7|7264.4|7262.6|7264.8|7263|7262.7|7260.9|213
1613465400000|2021-02-16 08:50:00|7264.5|7262.7|7264.5|7262.7|7265.1|7263.2|7263.4|7261.6|206
1613465700000|2021-02-16 08:55:00|7264.6|7262.8|7268.9|7265.9|7269.5|7267.7|7263.5|7261.7|340
1613466000000|2021-02-16 09:00:00|7268.4|7266.6|7264.6|7262.8|7269.1|7266.8|7264|7261.6|288
1613466300000|2021-02-16 09:05:00|7264.7|7262.9|7263.8|7262|7266.6|7264.8|7263.4|7261.6|263
1613466600000|2021-02-16 09:10:00|7263.7|7261.9|7267.2|7265.4|7267.5|7265.7|7263.7|7261.9|237
1613466900000|2021-02-16 09:15:00|7267.4|7265.6|7268.8|7267|7269.3|7267.5|7266.7|7264.6|261
1613467200000|2021-02-16 09:20:00|7268.7|7266.9|7266.2|7264.4|7269.3|7267.5|7264.5|7262.7|337
1613467500000|2021-02-16 09:25:00|7265.9|7264.1|7266.6|7264.8|7268.3|7266.1|7265.5|7263.7|244
1613467800000|2021-02-16 09:30:00|7266.7|7264.9|7263.7|7261.9|7266.7|7264.9|7263.1|7261.3|204
1613468100000|2021-02-16 09:35:00|7263.6|7261.8|7263.5|7261.7|7265.1|7262.9|7261.3|7259|279
1613468400000|2021-02-16 09:40:00|7263.4|7261.6|7265.4|7263.6|7266.1|7264.3|7262.6|7260.8|240
1613468700000|2021-02-16 09:45:00|7265.3|7263.5|7266.4|7264.6|7266.8|7265|7264.6|7262.5|248
1613469000000|2021-02-16 09:50:00|7266.6|7264.8|7264.4|7262.6|7267.5|7265.7|7263.6|7261.8|267
1613469300000|2021-02-16 09:55:00|7264.5|7262.7|7262.6|7260.8|7264.5|7262.7|7262.5|7260.7|98
1613469600000|2021-02-16 10:00:00|7262.7|7260.9|7257.6|7255.8|7263.7|7261.6|7257.4|7255.6|251
1613469900000|2021-02-16 10:05:00|7257.5|7255.7|7256.9|7253.9|7258.3|7256.5|7254.8|7252.8|264
1613470200000|2021-02-16 10:10:00|7257|7254|7254.4|7252.6|7257.1|7254.7|7253.5|7251.7|196
1613470500000|2021-02-16 10:15:00|7254.5|7252.7|7256.7|7254.9|7257.9|7255.7|7254.4|7252.6|243
1613470800000|2021-02-16 10:20:00|7256.6|7254.8|7259.4|7257.6|7259.5|7257.7|7256.5|7254.1|229
1613471100000|2021-02-16 10:25:00|7259.5|7257.7|7260.6|7258.8|7260.8|7259|7258.7|7256.9|159
1613471400000|2021-02-16 10:30:00|7260.5|7258.7|7262.7|7260.9|7262.8|7261|7259.9|7258.1|168
1613471700000|2021-02-16 10:35:00|7262.8|7261|7263.6|7261.8|7263.8|7262|7262|7260.2|143
1613472000000|2021-02-16 10:40:00|7263.7|7261.9|7266.8|7265|7267.9|7265.5|7262.6|7260.8|238
1613472300000|2021-02-16 10:45:00|7266.9|7265.1|7265.6|7263.8|7268.4|7266.6|7264.6|7262.2|243
1613472600000|2021-02-16 10:50:00|7265.5|7263.7|7263.8|7262|7267.2|7264.8|7263.5|7261.7|201
1613472900000|2021-02-16 10:55:00|7263.7|7261.9|7262.4|7260.6|7263.7|7261.9|7261.7|7259.9|148
1613473200000|2021-02-16 11:00:00|7262.3|7260.5|7262.6|7260.8|7263.4|7261.6|7260.5|7258.7|234
1613473500000|2021-02-16 11:05:00|7262.5|7260.7|7263.4|7261.6|7263.7|7261.6|7260.5|7258.7|241
1613473800000|2021-02-16 11:10:00|7263.3|7261.5|7268.1|7265.1|7268.2|7265.8|7263.1|7261.3|229
1613474100000|2021-02-16 11:15:00|7267.6|7265.8|7265.4|7263.6|7267.6|7265.8|7264.2|7262.4|233
1613474400000|2021-02-16 11:20:00|7265.3|7263.5|7264.8|7263|7265.7|7263.9|7264.3|7262|189
1613474700000|2021-02-16 11:25:00|7264.7|7262.9|7263.8|7262|7265.9|7263.9|7263.8|7261.7|183
1613475000000|2021-02-16 11:30:00|7264|7262.2|7264.9|7263.1|7265.7|7263.9|7264|7262.2|181
1613475300000|2021-02-16 11:35:00|7265.5|7263.7|7265.5|7263.7|7266.3|7263.9|7263.6|7261.8|214
1613475600000|2021-02-16 11:40:00|7265.6|7263.8|7264.3|7261.3|7265.7|7263.9|7263.6|7261.3|153
1613475900000|2021-02-16 11:45:00|7264.2|7261.2|7263.4|7261.6|7265.9|7264.1|7263.4|7261.2|184
1613476200000|2021-02-16 11:50:00|7263.5|7261.7|7263.2|7261.4|7265.1|7263.1|7263.2|7261|214
1613476500000|2021-02-16 11:55:00|7263.1|7261.3|7261.7|7258.7|7263.4|7261.6|7259.6|7257.8|281
1613476800000|2021-02-16 12:00:00|7261.6|7258.6|7262.6|7260.8|7262.8|7261|7260.3|7258.3|193
1613477100000|2021-02-16 12:05:00|7262.7|7260.9|7262.4|7260.6|7263.8|7262|7261.8|7260|232
1613477400000|2021-02-16 12:10:00|7262.3|7260.5|7261.9|7260.1|7263.4|7261.1|7261.3|7259.5|215
1613477700000|2021-02-16 12:15:00|7262|7260.2|7263.6|7261.8|7263.7|7261.9|7262|7259.7|209
1613478000000|2021-02-16 12:20:00|7263.5|7261.7|7262.3|7260.5|7263.7|7261.9|7262.1|7260.3|119
1613478300000|2021-02-16 12:25:00|7262.4|7260.6|7258.2|7256.4|7262.4|7260.6|7257.4|7255.6|255
1613478600000|2021-02-16 12:30:00|7257.9|7256.1|7252.3|7250.5|7258.1|7256.3|7252.3|7250.5|312
1613478900000|2021-02-16 12:35:00|7252.2|7250.4|7253.6|7251.8|7254.4|7252.6|7252.2|7250.4|308
1613479200000|2021-02-16 12:40:00|7253.7|7251.9|7249.3|7247.5|7253.7|7251.9|7248|7246.2|344
1613479500000|2021-02-16 12:45:00|7249.2|7247.4|7244.6|7242.8|7250.6|7248.8|7243.8|7242|426
1613479800000|2021-02-16 12:50:00|7244.4|7242.6|7243.8|7242|7246.5|7244.7|7243.3|7241.5|421
1613480100000|2021-02-16 12:55:00|7244.1|7242.3|7242.9|7241.1|7245|7242.9|7242.8|7241|370
1613480400000|2021-02-16 13:00:00|7243|7241.2|7237.4|7235.6|7243.2|7241.4|7237.3|7235.5|451
1613480700000|2021-02-16 13:05:00|7237.3|7235.5|7240.7|7238.9|7241.3|7239.5|7236.3|7234.5|453
1613481000000|2021-02-16 13:10:00|7240.6|7238.8|7240.1|7238.3|7242.2|7240.4|7238.4|7236.6|430
1613481300000|2021-02-16 13:15:00|7240|7238.2|7239.6|7237.8|7241.8|7239.9|7239.5|7237.7|366
1613481600000|2021-02-16 13:20:00|7239.5|7237.7|7237|7235.2|7239.5|7237.7|7235.5|7233.7|457
1613481900000|2021-02-16 13:25:00|7236.8|7235|7235.2|7232.2|7240.1|7238.3|7233.9|7231.9|408
1613482200000|2021-02-16 13:30:00|7234.9|7231.9|7224.4|7222.6|7235.1|7232.7|7223.5|7221.3|511
1613482500000|2021-02-16 13:35:00|7224.5|7222.7|7227.8|7226|7231.1|7229.3|7224.1|7221.9|549
1613482800000|2021-02-16 13:40:00|7227.7|7225.9|7223.8|7222|7227.9|7226.1|7222.1|7220.3|556
1613483100000|2021-02-16 13:45:00|7223.7|7221.9|7223.8|7222|7224.7|7222.9|7217.5|7215.7|486
1613483400000|2021-02-16 13:50:00|7223.7|7221.9|7223|7220|7225.9|7224.1|7220|7217.9|524
1613483700000|2021-02-16 13:55:00|7223.1|7220.1|7215.7|7213.9|7223.1|7221.2|7213.6|7211.4|560
1613484000000|2021-02-16 14:00:00|7215.1|7213.3|7210.5|7208.7|7215.7|7213.9|7206.4|7204.6|641
1613484300000|2021-02-16 14:05:00|7210.3|7208.5|7218.2|7216.4|7218.2|7216.4|7209.1|7207.3|538
1613484600000|2021-02-16 14:10:00|7218.1|7216.3|7213.7|7211.9|7218.3|7216.5|7210.8|7209|433
1613484900000|2021-02-16 14:15:00|7213.6|7211.8|7215.9|7214.1|7219.3|7217.5|7210.8|7209|464
1613485200000|2021-02-16 14:20:00|7215.8|7214|7215|7213.2|7217.6|7215.8|7211.7|7209.9|418
1613485500000|2021-02-16 14:25:00|7214.9|7213.1|7209.3|7207.5|7214.9|7213.1|7206.9|7205.1|374
1613485800000|2021-02-16 14:30:00|7209.1|7207.3|7211.9|7210.1|7213.7|7211.9|7206.9|7205.1|457
1613486100000|2021-02-16 14:35:00|7212|7210.2|7208.9|7207.1|7212|7210.2|7204.4|7202.6|456
1613486400000|2021-02-16 14:40:00|7208.8|7207|7211.7|7209.9|7213|7211.1|7205.5|7203.7|458
1613486700000|2021-02-16 14:45:00|7211.3|7209.5|7206.8|7205|7211.4|7209.6|7206.5|7204.7|435
1613487000000|2021-02-16 14:50:00|7206.9|7205.1|7209.8|7208|7211.8|7210|7205.1|7203.3|525
1613487300000|2021-02-16 14:55:00|7209.6|7207.8|7205.1|7203.3|7210.7|7208.9|7205|7203.2|508
1613487600000|2021-02-16 15:00:00|7205.4|7203.6|7210|7208.2|7211.4|7209.6|7204.3|7202.2|561
1613487900000|2021-02-16 15:05:00|7209.9|7208.1|7214.2|7212.4|7214.7|7212.9|7208.8|7207|535
1613488200000|2021-02-16 15:10:00|7214.1|7212.3|7215.2|7213.4|7215.8|7214|7211.6|7209.8|518
1613488500000|2021-02-16 15:15:00|7215.1|7213.3|7216.3|7214.5|7216.9|7215.1|7211.8|7210|568
1613488800000|2021-02-16 15:20:00|7216|7214.2|7218.5|7216.7|7219.5|7217.7|7215.2|7213.4|521
1613489100000|2021-02-16 15:25:00|7218.6|7216.8|7219.7|7217.9|7219.7|7217.9|7215.3|7213.5|495
1613489400000|2021-02-16 15:30:00|7219.6|7217.8|7219.9|7218.1|7220.8|7219|7216.7|7214.3|478
1613489700000|2021-02-16 15:35:00|7219.8|7218|7221.9|7220.1|7223.9|7222.1|7218.8|7217|474
1613490000000|2021-02-16 15:40:00|7221.8|7220|7218.2|7216.4|7222.5|7220.7|7217.3|7215.5|483
1613490300000|2021-02-16 15:45:00|7218.4|7216.6|7214|7212.2|7219.5|7217.7|7213.2|7211.4|534
1613490600000|2021-02-16 15:50:00|7214.1|7212.3|7216.1|7214.3|7218.3|7216.5|7214.1|7212.3|407
1613490900000|2021-02-16 15:55:00|7216.2|7214.4|7225.2|7223.4|7226.7|7224.9|7216|7214.2|457
1613491200000|2021-02-16 16:00:00|7225|7223.2|7225.9|7224.1|7227.8|7226|7223.3|7221.5|387
1613491500000|2021-02-16 16:05:00|7225.8|7224|7217.4|7215.6|7225.9|7224.1|7217.3|7215.5|451
1613491800000|2021-02-16 16:10:00|7217.5|7215.7|7216.3|7214.5|7218.8|7217|7215.7|7213.9|401
1613492100000|2021-02-16 16:15:00|7216.1|7214.3|7217.2|7215.4|7217.7|7215.9|7213.7|7211.9|482
1613492400000|2021-02-16 16:20:00|7217.3|7215.5|7214.9|7213.1|7218.6|7216.8|7214.2|7212.4|438
1613492700000|2021-02-16 16:25:00|7215|7213.2|7214.4|7212.6|7215.9|7214.1|7213.7|7211.9|398
1613493000000|2021-02-16 16:30:00|7214.2|7212.4|7217.7|7215.9|7218.5|7216.7|7208.7|7206.9|552
1613493300000|2021-02-16 16:35:00|7217.6|7215.8|7220.8|7219|7220.9|7219.1|7216.8|7215|424
1613493600000|2021-02-16 16:40:00|7220.9|7219.1|7216.8|7215|7221.2|7219.4|7216.5|7214.7|401
1613493900000|2021-02-16 16:45:00|7216.9|7215.1|7211.3|7209.5|7216.9|7215.1|7211.3|7209.5|459
1613494200000|2021-02-16 16:50:00|7211.4|7209.6|7209.8|7208|7211.8|7210|7206.9|7205.1|486
1613494500000|2021-02-16 16:55:00|7210|7208.2|7210.3|7208.5|7212.4|7210.6|7208.9|7207.1|471
1613494800000|2021-02-16 17:00:00|7210.2|7208.4|7209.7|7207.9|7211.2|7209.4|7209.1|7207.3|410
1613495100000|2021-02-16 17:05:00|7209.8|7208|7199.4|7196.4|7210.1|7208.3|7198.7|7196.2|490
1613495400000|2021-02-16 17:10:00|7199.6|7196.6|7203.1|7201.3|7205|7203.2|7198.8|7196.3|541
1613495700000|2021-02-16 17:15:00|7203|7201.2|7201.4|7199.6|7203.6|7201.8|7199.7|7197.9|408
1613496000000|2021-02-16 17:20:00|7201.5|7199.7|7204.8|7203|7205|7203.2|7201.4|7199.6|398
1613496300000|2021-02-16 17:25:00|7204.7|7202.9|7205.9|7204.1|7206.4|7204.6|7202.8|7201|364
1613496600000|2021-02-16 17:30:00|7206|7204.2|7207.1|7205.3|7207.5|7205.7|7204.7|7202.9|362
1613496900000|2021-02-16 17:35:00|7207|7205.2|7205|7203.2|7208.2|7206.4|7203.9|7202.1|392
1613497200000|2021-02-16 17:40:00|7204.9|7203.1|7204.6|7202.8|7207|7205.2|7204.3|7202.5|319
1613497500000|2021-02-16 17:45:00|7204.1|7202.3|7205|7203.2|7206.5|7204.7|7203.6|7201.8|361
1613497800000|2021-02-16 17:50:00|7204.9|7203.1|7206.6|7204.8|7206.9|7205.1|7203.9|7202.1|350
1613498100000|2021-02-16 17:55:00|7206.7|7204.9|7206.6|7204.8|7208|7206.2|7205.6|7203.8|287
1613498400000|2021-02-16 18:00:00|7207.1|7204.1|7209.8|7208|7210|7208.2|7205.8|7203.2|232
1613498700000|2021-02-16 18:05:00|7209.9|7208.1|7210.8|7209|7211.7|7209.9|7209.5|7207.3|207
1613499000000|2021-02-16 18:10:00|7210.7|7208.9|7210.9|7209.1|7212|7209.8|7210.5|7208.3|157
1613499300000|2021-02-16 18:15:00|7211|7209.2|7211.8|7210|7213.5|7211.1|7210.8|7208.3|190
1613499600000|2021-02-16 18:20:00|7211.9|7210.1|7213.6|7211.8|7214.2|7211.8|7211.7|7209.9|142
1613499900000|2021-02-16 18:25:00|7213.5|7211.7|7212.6|7210.8|7213.6|7211.8|7211.6|7209.8|122
1613500200000|2021-02-16 18:30:00|7212.4|7210.6|7211.7|7209.9|7212.6|7210.8|7211.5|7209.4|153
1613500500000|2021-02-16 18:35:00|7211.6|7209.8|7212.7|7210.9|7213.2|7211.1|7211.6|7209.4|150
1613500800000|2021-02-16 18:40:00|7212.8|7211|7212.9|7211.1|7213.8|7211.5|7212.1|7210.3|152
1613501100000|2021-02-16 18:45:00|7212.8|7211|7213.8|7212|7214|7212.2|7211.8|7209.6|178
1613501400000|2021-02-16 18:50:00|7213.9|7212.1|7214.9|7213.1|7216.7|7214.9|7213.8|7212|182
1613501700000|2021-02-16 18:55:00|7214.8|7213|7213.8|7212|7215.3|7213.2|7213.6|7211.2|156
1613502000000|2021-02-16 19:00:00|7213.7|7211.9|7214.6|7212.8|7215.2|7213|7213.7|7211.4|159
1613502300000|2021-02-16 19:05:00|7214.7|7212.9|7213.7|7211.9|7215.5|7213.7|7213.3|7210.9|194
1613502600000|2021-02-16 19:10:00|7213.6|7211.8|7212|7210.2|7213.9|7212.1|7212|7210|117
1613502900000|2021-02-16 19:15:00|7211.9|7210.1|7211.9|7210.1|7212.8|7211|7210.8|7209|196
1613503200000|2021-02-16 19:20:00|7211.8|7210|7212.9|7211.1|7214.4|7212.1|7211.8|7210|147
1613503500000|2021-02-16 19:25:00|7212.8|7211|7212.8|7211|7213.3|7211.2|7211.8|7210|142
1613503800000|2021-02-16 19:30:00|7212.7|7210.9|7214|7212.2|7214|7212.2|7211.8|7210|196
1613504100000|2021-02-16 19:35:00|7214.7|7212.9|7213.5|7211.7|7214.8|7213|7212.6|7210.8|160
1613504400000|2021-02-16 19:40:00|7213.6|7211.8|7213.6|7211.8|7214.4|7212.6|7212.9|7211.1|177
1613504700000|2021-02-16 19:45:00|7213.8|7212|7216|7214.2|7216|7214.2|7212.7|7210.9|171
1613505000000|2021-02-16 19:50:00|7215.9|7214.1|7214|7212.2|7215.9|7214.1|7213.7|7211.4|214
1613505300000|2021-02-16 19:55:00|7214.1|7212.3|7215.8|7214|7217|7214.7|7212.7|7210.9|217
1613505600000|2021-02-16 20:00:00|7215.9|7214.1|7213|7211.2|7215.9|7214.1|7211.8|7210|204
1613505900000|2021-02-16 20:05:00|7212.9|7211.1|7211.8|7210|7213.4|7211.6|7211.7|7209.9|177
1613506200000|2021-02-16 20:10:00|7211.9|7210.1|7210.8|7209|7212|7210.2|7209.9|7208.1|193
1613506500000|2021-02-16 20:15:00|7210.7|7208.9|7209.9|7208.1|7211.6|7209.8|7209.7|7207.9|200
1613506800000|2021-02-16 20:20:00|7210|7208.2|7210.6|7208.8|7210.9|7209.1|7209.8|7208|156
1613507100000|2021-02-16 20:25:00|7210.7|7208.9|7210.7|7208.9|7211.6|7209.8|7209.9|7208.1|100
1613507400000|2021-02-16 20:30:00|7210.6|7208.8|7210.9|7209.1|7211.5|7209.3|7208.9|7206.8|191
1613507700000|2021-02-16 20:35:00|7211|7209.2|7210.3|7208.5|7212|7210.2|7209.8|7208|142
1613508000000|2021-02-16 20:40:00|7210.4|7208.6|7211.7|7209.9|7212.1|7210.3|7210.1|7208.1|253
1613508300000|2021-02-16 20:45:00|7211.6|7209.8|7212.9|7211.1|7213.3|7211.5|7211.3|7209.4|217
1613508600000|2021-02-16 20:50:00|7213|7211.2|7210.9|7209.1|7213.1|7211.3|7210.3|7208.5|202
1613508900000|2021-02-16 20:55:00|7210.7|7208.9|7210.3|7208.5|7211.4|7209|7209.6|7207.8|202
1613509200000|2021-02-16 21:00:00|7210.4|7208.6|7210.3|7208.5|7211.1|7208.9|7209.8|7208|232
1613509500000|2021-02-16 21:05:00|7210.4|7208.6|7211.4|7209.6|7211.7|7209.9|7209.9|7207.7|201
1613509800000|2021-02-16 21:10:00|7211.5|7209.7|7210.7|7208.9|7212.2|7209.9|7210.7|7208.9|154
1613510100000|2021-02-16 21:15:00|7210.8|7209|7208.8|7207|7210.9|7209.1|7208.6|7206.3|91
1613510400000|2021-02-16 21:20:00|7208.9|7207.1|7208.2|7206.4|7209.4|7207.1|7207.9|7206.1|104
1613510700000|2021-02-16 21:25:00|7208.1|7206.3|7207.3|7205.5|7208.2|7206.4|7207|7205.1|87
1613511000000|2021-02-16 21:30:00|7207.4|7205.6|7207.9|7206.1|7208.7|7206.9|7207|7205.1|178
1613511300000|2021-02-16 21:35:00|7207.8|7206|7208.1|7206.3|7208.6|7206.8|7207.7|7205.9|97
1613511600000|2021-02-16 21:40:00|7208.2|7206.4|7208.8|7207|7209.5|7207.2|7207.8|7205.5|122
1613511900000|2021-02-16 21:45:00|7208.7|7206.9|7209.3|7206.3|7209.5|7207|7207.8|7205.2|134
1613512200000|2021-02-16 21:50:00|7209.4|7206.4|7210.5|7207.5|7210.5|7208|7209.2|7206.2|118
1613512500000|2021-02-16 21:55:00|7210.6|7207.6|7212.2|7208.2|7212.3|7208.3|7208.4|7205.4|220
1613512800000|2021-02-16 22:00:00|7212.6|7208.6|7218.9|7214.9|7218.9|7214.9|7210.4|7206.5|49
1613513100000|2021-02-16 22:05:00|7215.9|7211.9|7216|7212|7218.8|7214.8|7213|7209|166
1613513400000|2021-02-16 22:10:00|7215.9|7211.9|7211.2|7207.2|7217.6|7213.6|7210.1|7206.1|207
1613513700000|2021-02-16 22:15:00|7211.1|7207.1|7208.5|7204.5|7211.4|7207.4|7208.2|7204.2|176
1613514000000|2021-02-16 22:20:00|7209.1|7205.1|7208.1|7204.1|7210.1|7206.1|7207.9|7203.9|174
1613514300000|2021-02-16 22:25:00|7208.3|7204.3|7208.1|7204.1|7209.3|7205.3|7206.6|7202.6|165
1613514600000|2021-02-16 22:30:00|7208|7204|7210.2|7206.2|7210.9|7207|7204.8|7200.8|247
1613514900000|2021-02-16 22:35:00|7210.3|7206.3|7208.5|7204.5|7210.9|7207|7207.8|7203.8|130
1613515200000|2021-02-16 22:40:00|7208.6|7204.6|7207.6|7203.6|7209|7205|7206.5|7202.7|122
1613515500000|2021-02-16 22:45:00|7207.5|7203.5|7207.4|7203.4|7207.9|7203.9|7206.3|7202.3|126
1613515800000|2021-02-16 22:50:00|7207.5|7203.5|7206.5|7202.5|7208|7204|7205.9|7201.9|125
1613516100000|2021-02-16 22:55:00|7206.4|7202.4|7205.1|7201.7|7206.8|7202.8|7204.9|7200.9|200
1613516400000|2021-02-16 23:00:00|7205|7201.6|7203.2|7200.2|7206.5|7203.9|7203.1|7200.1|226
1613516700000|2021-02-16 23:05:00|7203.1|7200.1|7188.8|7185.8|7203.1|7200.1|7187.9|7184.9|449
1613517000000|2021-02-16 23:10:00|7188.9|7185.9|7185.3|7182.3|7196.5|7193.5|7184.9|7181.8|436
1613517300000|2021-02-16 23:15:00|7185.1|7182.1|7193.8|7190.8|7195.5|7192.5|7184.8|7181.8|422
1613517600000|2021-02-16 23:20:00|7193.9|7190.9|7188.3|7185.3|7195.4|7192.4|7188|7185|294
1613517900000|2021-02-16 23:25:00|7188.4|7185.4|7189.1|7186.1|7190.5|7187.5|7186.8|7183.8|226
1613518200000|2021-02-16 23:30:00|7189|7186|7190.2|7187.2|7191.1|7188.6|7186|7183.3|291
1613518500000|2021-02-16 23:35:00|7190.1|7187.1|7194.3|7191.3|7194.4|7192|7188.6|7185.9|181
1613518800000|2021-02-16 23:40:00|7194.2|7191.2|7193.2|7191.4|7195|7192.3|7191.7|7189.4|175
1613519100000|2021-02-16 23:45:00|7193.1|7191.3|7195.6|7192.6|7195.6|7192.9|7192.5|7190|210
1613519400000|2021-02-16 23:50:00|7195.5|7192.5|7190|7187|7195.7|7193.4|7189.4|7187|247
1613519700000|2021-02-16 23:55:00|7190.2|7187.2|7189.5|7186.5|7191.8|7189.4|7187.4|7185.2|213
1613520000000|2021-02-17 00:00:00|7189.4|7186.4|7187.5|7185.7|7190.1|7187.3|7186.2|7184.1|390
1613520300000|2021-02-17 00:05:00|7187.6|7185.8|7188.5|7186.7|7191|7188.3|7187.2|7185.1|277
1613520600000|2021-02-17 00:10:00|7188.4|7186.6|7188.6|7186.8|7189.2|7187.4|7188|7185.7|205
1613520900000|2021-02-17 00:15:00|7188.3|7186.5|7188.1|7186.3|7188.6|7186.8|7185.9|7184.1|314
1613521200000|2021-02-17 00:20:00|7188|7186.2|7189.7|7187.9|7190.2|7188.4|7187.6|7185.2|195
1613521500000|2021-02-17 00:25:00|7189.9|7188.1|7193.1|7191.3|7193.6|7191.3|7189.8|7188|275
1613521800000|2021-02-17 00:30:00|7193.2|7191.4|7196|7194.2|7196.8|7195|7193.1|7190.9|268
1613522100000|2021-02-17 00:35:00|7196.3|7194.5|7192.9|7191.1|7197|7195.2|7191.8|7190|220
1613522400000|2021-02-17 00:40:00|7193|7191.2|7192|7190.2|7193.9|7192.1|7189.3|7187.5|229
1613522700000|2021-02-17 00:45:00|7192.1|7190.3|7191.6|7189.8|7193.4|7191.3|7190.4|7188.6|154
1613523000000|2021-02-17 00:50:00|7191.7|7189.9|7185.6|7183.8|7191.9|7189.9|7184.6|7182.6|263
1613523300000|2021-02-17 00:55:00|7185.4|7183.6|7186.6|7184.8|7187.7|7185.1|7183.8|7182|257
1613523600000|2021-02-17 01:00:00|7186.7|7184.9|7184.5|7182.7|7188.2|7186.2|7184.4|7182.6|308
1613523900000|2021-02-17 01:05:00|7184.4|7182.6|7185.4|7183.6|7188.3|7186.1|7184.1|7182|268
1613524200000|2021-02-17 01:10:00|7185|7183.2|7189.4|7187.6|7190.3|7188.1|7184.2|7181.7|252
1613524500000|2021-02-17 01:15:00|7189.5|7187.7|7189.6|7187.8|7191.7|7189.9|7188.9|7187.1|273
1613524800000|2021-02-17 01:20:00|7189.7|7187.9|7187.5|7185.7|7190.4|7188.6|7186.4|7184.6|262
1613525100000|2021-02-17 01:25:00|7187.4|7185.6|7189|7187.2|7190.6|7188.8|7187.3|7185.5|270
1613525400000|2021-02-17 01:30:00|7188.9|7187.1|7190.4|7188.6|7190.9|7188.8|7187.6|7185.8|304
1613525700000|2021-02-17 01:35:00|7190.3|7188.5|7194|7192.2|7194.1|7192.3|7190.2|7188.4|291
1613526000000|2021-02-17 01:40:00|7193.9|7192.1|7197.6|7195.8|7197.8|7196|7193.9|7192.1|346
1613526300000|2021-02-17 01:45:00|7197.5|7195.7|7196.4|7194.6|7197.6|7195.8|7194.3|7192.5|209
1613526600000|2021-02-17 01:50:00|7196.3|7194.5|7195.8|7194|7198.8|7196.6|7195.8|7193.7|271
1613526900000|2021-02-17 01:55:00|7195.9|7194.1|7195.3|7193.5|7196.5|7194.7|7194.9|7193.1|235
1613527200000|2021-02-17 02:00:00|7195|7193.2|7194.3|7192.5|7197.3|7194.6|7193.5|7191.7|282
1613527500000|2021-02-17 02:05:00|7194.6|7192.8|7196|7194.2|7197.6|7195.8|7194.3|7192.5|300
1613527800000|2021-02-17 02:10:00|7195.9|7194.1|7195.6|7193.8|7196|7194.2|7193.6|7191.8|235
1613528100000|2021-02-17 02:15:00|7195.5|7193.7|7197.6|7195.8|7198.3|7196.5|7195.5|7193.7|259
1613528400000|2021-02-17 02:20:00|7197.5|7195.7|7200.7|7198.9|7201.4|7199.6|7197.4|7195.6|370
1613528700000|2021-02-17 02:25:00|7200.6|7198.8|7197.5|7195.7|7201.2|7199.4|7197.5|7195.7|287
1613529000000|2021-02-17 02:30:00|7198.3|7195.3|7200.6|7198.8|7200.6|7198.8|7197.7|7195.3|208
1613529300000|2021-02-17 02:35:00|7200.8|7199|7200.3|7198.5|7202|7199.9|7199.7|7197.9|253
1613529600000|2021-02-17 02:40:00|7200.2|7198.4|7201.8|7200|7202.3|7200.5|7199.6|7197.8|215
1613529900000|2021-02-17 02:45:00|7201.9|7200.1|7201.8|7200|7202.6|7200.8|7201|7199.2|156
1613530200000|2021-02-17 02:50:00|7201.7|7199.9|7203.1|7201.3|7204.6|7202.4|7201.2|7198.9|228
1613530500000|2021-02-17 02:55:00|7203.2|7201.4|7201.2|7199.4|7203.5|7201.7|7201.2|7198.8|212
1613530800000|2021-02-17 03:00:00|7201.1|7199.3|7200.1|7198.3|7202.5|7200.7|7199.7|7197.6|206
1613531100000|2021-02-17 03:05:00|7200.3|7198.5|7199.8|7198|7201.2|7199.4|7199.3|7197.5|202
1613531400000|2021-02-17 03:10:00|7199.7|7197.9|7199.7|7197.9|7200.1|7198.1|7198.9|7196.5|145
1613531700000|2021-02-17 03:15:00|7199.8|7198|7200.7|7198.9|7202.6|7200.2|7199.1|7197|204
1613532000000|2021-02-17 03:20:00|7200.5|7198.7|7199.6|7197.8|7201|7198.8|7197.9|7195.5|173
1613532300000|2021-02-17 03:25:00|7199.5|7197.7|7196.9|7195.1|7199.6|7197.8|7196.5|7194.7|161
1613532600000|2021-02-17 03:30:00|7196.8|7195|7193.8|7192|7196.8|7195|7193.2|7191.4|197
1613532900000|2021-02-17 03:35:00|7193.7|7191.9|7195.4|7193.6|7195.4|7193.6|7193.2|7191.4|184
1613533200000|2021-02-17 03:40:00|7195.3|7193.5|7197.4|7195.6|7197.5|7195.7|7194.8|7193|250
1613533500000|2021-02-17 03:45:00|7197.3|7195.5|7198.9|7197.1|7200.2|7198.4|7197.2|7195.4|249
1613533800000|2021-02-17 03:50:00|7198.8|7197|7197.8|7196|7199|7197.1|7197.4|7195.2|172
1613534100000|2021-02-17 03:55:00|7197.7|7195.9|7199.8|7198|7200.9|7199.1|7197.7|7195.9|217
1613534400000|2021-02-17 04:00:00|7199.7|7197.9|7198.1|7196.3|7199.9|7198.1|7198|7196.2|204
1613534700000|2021-02-17 04:05:00|7198|7196.2|7200.1|7198.3|7200.8|7199|7197.5|7195.7|212
1613535000000|2021-02-17 04:10:00|7200|7198.2|7202.2|7200.4|7203.2|7200.8|7199.9|7198.1|166
1613535300000|2021-02-17 04:15:00|7202.3|7200.5|7200.4|7198.6|7202.3|7200.5|7199.9|7197.8|181
1613535600000|2021-02-17 04:20:00|7200.5|7198.7|7199.9|7198.1|7201.2|7199.4|7199.7|7197.9|137
1613535900000|2021-02-17 04:25:00|7199.8|7198|7199.8|7198|7200.3|7198.5|7198.8|7197|117
1613536200000|2021-02-17 04:30:00|7199.7|7197.9|7198.8|7197|7199.8|7198|7198.6|7196.5|176
1613536500000|2021-02-17 04:35:00|7199.2|7197.4|7198.8|7197|7199.9|7198|7198.8|7196.8|127
1613536800000|2021-02-17 04:40:00|7198.9|7197.1|7200.6|7198.8|7201.2|7199.4|7198.7|7196.9|158
1613537100000|2021-02-17 04:45:00|7200.7|7198.9|7202.4|7200.6|7202.7|7200.9|7200.2|7198.4|153
1613537400000|2021-02-17 04:50:00|7202.3|7200.5|7201.9|7200.1|7203|7201.2|7201.8|7200|175
1613537700000|2021-02-17 04:55:00|7201.8|7200|7201.1|7199.3|7202.3|7200.5|7200.2|7198.4|192
1613538000000|2021-02-17 05:00:00|7201.5|7199.7|7203.7|7201.9|7205.1|7203.3|7200.7|7198.8|244
1613538300000|2021-02-17 05:05:00|7203.6|7201.8|7203.6|7201.8|7205.2|7203.4|7203.5|7201.1|194
1613538600000|2021-02-17 05:10:00|7203.5|7201.7|7201.6|7199.8|7203.6|7201.8|7201.2|7199.4|206
1613538900000|2021-02-17 05:15:00|7201.5|7199.7|7202.6|7200.8|7202.7|7200.9|7201.4|7199.4|221
1613539200000|2021-02-17 05:20:00|7202.7|7200.9|7205.6|7203.8|7206.7|7204.9|7202.6|7200.5|253
1613539500000|2021-02-17 05:25:00|7205.3|7203.5|7205.6|7203.8|7205.8|7204|7203.4|7201.6|204
1613539800000|2021-02-17 05:30:00|7205.7|7203.9|7205.7|7203.9|7207.7|7205.6|7205.1|7203.3|244
1613540100000|2021-02-17 05:35:00|7205.8|7204|7203.4|7201.6|7206.2|7204.4|7203|7201.2|217
1613540400000|2021-02-17 05:40:00|7203.3|7201.5|7202.2|7200.4|7203.3|7201.5|7200.1|7198.3|229
1613540700000|2021-02-17 05:45:00|7202.1|7200.3|7201.9|7200.1|7202.1|7200.3|7200.4|7198.6|183
1613541000000|2021-02-17 05:50:00|7201.7|7199.9|7201.6|7199.8|7203|7200.7|7200.4|7198.6|161
1613541300000|2021-02-17 05:55:00|7201.7|7199.9|7201.6|7199.8|7203|7200.4|7200.5|7198.3|173
1613541600000|2021-02-17 06:00:00|7201.7|7199.9|7198.7|7196.9|7202.4|7200.5|7198.7|7196.9|259
1613541900000|2021-02-17 06:05:00|7198.6|7196.8|7196.6|7194.8|7199.3|7197.5|7196.3|7194.5|179
1613542200000|2021-02-17 06:10:00|7196.9|7195.1|7198.5|7196.7|7199.5|7197.7|7196.8|7195|270
1613542500000|2021-02-17 06:15:00|7198.6|7196.8|7196.5|7194.7|7199.6|7197.8|7196.5|7194.7|173
1613542800000|2021-02-17 06:20:00|7196.6|7194.8|7194|7192.2|7197|7194.8|7193.1|7191.3|214
1613543100000|2021-02-17 06:25:00|7194.1|7192.3|7200.1|7198.3|7200.1|7198.3|7194|7192.2|235
1613543400000|2021-02-17 06:30:00|7200.2|7198.4|7198.6|7196.8|7201|7199|7198.3|7196.5|266
1613543700000|2021-02-17 06:35:00|7198.7|7196.9|7197.7|7195.9|7199.3|7197.5|7197.2|7195.4|198
1613544000000|2021-02-17 06:40:00|7197.6|7195.8|7199.9|7198.1|7200.1|7198.3|7196.8|7195|177
1613544300000|2021-02-17 06:45:00|7200|7198.2|7198.9|7197.1|7200.5|7198.7|7198.5|7196.7|220
1613544600000|2021-02-17 06:50:00|7199.3|7197.5|7197.1|7195.3|7199.3|7197.5|7196.7|7194.7|255
1613544900000|2021-02-17 06:55:00|7197|7195.2|7197.3|7194.3|7198|7196.1|7196.6|7194.2|241
1613545200000|2021-02-17 07:00:00|7196.6|7194.8|7191.3|7189.5|7197.5|7195.1|7189.6|7187|387
1613545500000|2021-02-17 07:05:00|7191.2|7189.4|7189.7|7187.9|7194|7191.6|7189.4|7187.2|316
1613545800000|2021-02-17 07:10:00|7189.6|7187.8|7192.1|7190.3|7192.6|7190.8|7189.5|7187.1|355
1613546100000|2021-02-17 07:15:00|7192|7190.2|7187.5|7185.7|7192.4|7190.3|7187.5|7185.7|410
1613546400000|2021-02-17 07:20:00|7187.4|7185.6|7185.7|7183.9|7188.4|7186.1|7185.7|7183.9|327
1613546700000|2021-02-17 07:25:00|7185.8|7184|7184.6|7182.8|7186.5|7184.7|7183.4|7181.1|327
1613547000000|2021-02-17 07:30:00|7184.7|7182.9|7181.3|7179.5|7185.1|7182.9|7181.3|7179.5|310
1613547300000|2021-02-17 07:35:00|7181.4|7179.6|7181.7|7179.9|7183.4|7180.9|7181.3|7179.5|217
1613547600000|2021-02-17 07:40:00|7181.9|7180.1|7185.8|7184|7186.4|7184.1|7181.4|7179.6|262
1613547900000|2021-02-17 07:45:00|7185.9|7184.1|7184.7|7182.9|7186.2|7184.4|7183.5|7181.7|300
1613548200000|2021-02-17 07:50:00|7184.8|7183|7182.6|7180.8|7185.1|7183.3|7182.6|7180.8|223
1613548500000|2021-02-17 07:55:00|7182.7|7180.9|7183.2|7180.2|7183.6|7181.7|7181.8|7180|277
1613548800000|2021-02-17 08:00:00|7182.5|7180.7|7181.7|7179.9|7186|7184.2|7180|7177.8|481
1613549100000|2021-02-17 08:05:00|7181.8|7180|7182|7180.2|7183.8|7182|7180.1|7178|450
1613549400000|2021-02-17 08:10:00|7181.9|7180.1|7186.8|7185|7188.3|7186|7181.7|7179.9|401
1613549700000|2021-02-17 08:15:00|7186.7|7184.9|7185.9|7184.1|7189.3|7187.1|7184.4|7182.6|357
1613550000000|2021-02-17 08:20:00|7185.8|7184|7190.4|7188.6|7191.5|7189.7|7185.6|7183.8|342
1613550300000|2021-02-17 08:25:00|7190.3|7188.5|7189.5|7187.7|7191.2|7189.3|7189|7186.8|270
1613550600000|2021-02-17 08:30:00|7189.6|7187.8|7196.2|7194.4|7196.2|7194.4|7189.5|7187.7|328
1613550900000|2021-02-17 08:35:00|7196|7194.2|7201.6|7199.8|7201.8|7200|7195.4|7193.6|358
1613551200000|2021-02-17 08:40:00|7201.7|7199.9|7204.5|7202.7|7205.2|7203.4|7200.5|7198.7|346
1613551500000|2021-02-17 08:45:00|7204.6|7202.8|7204.9|7203.1|7208.7|7206.5|7204.4|7202.6|335
1613551800000|2021-02-17 08:50:00|7205|7203.2|7203.1|7201.3|7205.1|7203.2|7199.3|7197.5|367
1613552100000|2021-02-17 08:55:00|7202.8|7201|7207.4|7205.6|7211|7208|7202.7|7200.9|381
1613552400000|2021-02-17 09:00:00|7207.7|7205.9|7207.6|7205.8|7208.9|7206.5|7205.6|7203.4|248
1613552700000|2021-02-17 09:05:00|7207.7|7205.9|7210.8|7209|7211|7209|7207.5|7205.7|263
1613553000000|2021-02-17 09:10:00|7210.7|7208.9|7214.9|7211.9|7215.6|7212.9|7208.8|7206.6|350
1613553300000|2021-02-17 09:15:00|7215|7212|7211|7208|7215|7212.1|7208.8|7206.8|382
1613553600000|2021-02-17 09:20:00|7210.9|7207.9|7210|7208.2|7212|7209.5|7208.9|7207.1|262
1613553900000|2021-02-17 09:25:00|7210.1|7208.3|7210.5|7208.7|7212.3|7210.5|7209.5|7207.7|312
1613554200000|2021-02-17 09:30:00|7210.3|7208.5|7204.8|7203|7211|7209.2|7203.5|7201.4|421
1613554500000|2021-02-17 09:35:00|7204.9|7203.1|7198.2|7196.4|7205.1|7203.3|7197.7|7195.9|357
1613554800000|2021-02-17 09:40:00|7198.3|7196.5|7197.2|7195.4|7198.8|7196.7|7195|7192.9|299
1613555100000|2021-02-17 09:45:00|7197.1|7195.3|7194.6|7191.6|7198.9|7196.2|7193.5|7191.5|359
1613555400000|2021-02-17 09:50:00|7194.7|7191.7|7194.5|7192.7|7196.2|7193.9|7191.5|7189.6|380
1613555700000|2021-02-17 09:55:00|7194.6|7192.8|7194.3|7191.3|7195.4|7193.1|7192.6|7190.8|239
1613556000000|2021-02-17 10:00:00|7194.2|7191.2|7191.3|7189.5|7194.3|7191.8|7190.6|7188.8|269
1613556300000|2021-02-17 10:05:00|7191.2|7189.4|7192.9|7191.1|7192.9|7191.1|7189.6|7187.8|282
1613556600000|2021-02-17 10:10:00|7192.8|7191|7195.9|7194.1|7196.4|7194.2|7192.6|7190.8|284
1613556900000|2021-02-17 10:15:00|7196|7194.2|7192.7|7190.9|7196.8|7195|7192.5|7190.5|247
1613557200000|2021-02-17 10:20:00|7192.6|7190.8|7191.6|7189.8|7193.2|7191.4|7190.2|7187.8|243
1613557500000|2021-02-17 10:25:00|7191.7|7189.9|7189.9|7186.9|7193.4|7191.1|7189.3|7186.8|250
1613557800000|2021-02-17 10:30:00|7189.5|7187.7|7190.3|7188.5|7195.1|7193.3|7189.5|7187.7|261
1613558100000|2021-02-17 10:35:00|7190.4|7188.6|7190.8|7187.8|7191.6|7189.8|7188.7|7186.7|248
1613558400000|2021-02-17 10:40:00|7190.2|7188.4|7190.1|7188.3|7191|7188.9|7188.6|7186.4|231
1613558700000|2021-02-17 10:45:00|7190.2|7188.4|7188.8|7187|7191.1|7188.8|7188.6|7186.8|208
1613559000000|2021-02-17 10:50:00|7188.7|7186.9|7187.8|7186|7190.4|7188.3|7187.8|7186|208
1613559300000|2021-02-17 10:55:00|7187.7|7185.9|7190.6|7188.8|7191.6|7189.8|7187.2|7185.4|200
1613559600000|2021-02-17 11:00:00|7190.5|7188.7|7189.8|7188|7191|7189.2|7189.3|7187|217
1613559900000|2021-02-17 11:05:00|7189.9|7188.1|7187.7|7185.9|7191.2|7188.9|7187.2|7185|220
1613560200000|2021-02-17 11:10:00|7187.6|7185.8|7190.4|7188.6|7190.9|7188.9|7187.4|7185.6|235
1613560500000|2021-02-17 11:15:00|7190.3|7188.5|7187.5|7185.7|7190.6|7188.8|7186.6|7184.7|204
1613560800000|2021-02-17 11:20:00|7187.4|7185.6|7185|7183.2|7187.4|7185.6|7184.4|7182.6|219
1613561100000|2021-02-17 11:25:00|7184.9|7183.1|7185.9|7184.1|7187.7|7185.9|7184.5|7182.7|265
1613561400000|2021-02-17 11:30:00|7186.1|7184.3|7184.2|7182.4|7186.9|7184.8|7183.7|7181.9|204
1613561700000|2021-02-17 11:35:00|7184.1|7182.3|7184.6|7182.8|7186.8|7185|7183.9|7181.5|271
1613562000000|2021-02-17 11:40:00|7184.7|7182.9|7182.2|7180.4|7184.8|7183|7181.1|7179.3|271
1613562300000|2021-02-17 11:45:00|7182.3|7180.5|7181.6|7179.8|7184|7181.8|7181.3|7179.5|210
1613562600000|2021-02-17 11:50:00|7181.7|7179.9|7183.3|7181.5|7184.8|7183|7181.3|7179.5|239
1613562900000|2021-02-17 11:55:00|7183.2|7181.4|7185|7183.2|7186.3|7183.8|7183.2|7181.4|233
1613563200000|2021-02-17 12:00:00|7184.8|7183|7185.2|7183.4|7185.7|7183.9|7183.9|7181.7|251
1613563500000|2021-02-17 12:05:00|7185.1|7183.3|7181.7|7179.9|7185.2|7183.4|7181.7|7179.7|264
1613563800000|2021-02-17 12:10:00|7181.6|7179.8|7183.7|7181.9|7184.1|7182|7181.5|7179.3|219
1613564100000|2021-02-17 12:15:00|7183.8|7182|7183.2|7181.4|7184.2|7182.1|7181.9|7179.9|200
1613564400000|2021-02-17 12:20:00|7183.3|7181.5|7184.2|7182.4|7184.5|7182.7|7182|7179.5|161
1613564700000|2021-02-17 12:25:00|7185.8|7184|7188.3|7186.5|7188.6|7186.8|7185.8|7183.7|256
1613565000000|2021-02-17 12:30:00|7188.1|7186.3|7189.9|7188.1|7190.3|7188.5|7187.1|7185.3|306
1613565300000|2021-02-17 12:35:00|7189.8|7188|7191.2|7189.4|7192.8|7191|7189|7187.2|335
1613565600000|2021-02-17 12:40:00|7191.3|7189.5|7191.4|7189.6|7191.6|7189.8|7188|7186.2|231
1613565900000|2021-02-17 12:45:00|7191.5|7189.7|7190.3|7188.5|7191.9|7189.8|7189.2|7187.4|217
1613566200000|2021-02-17 12:50:00|7190.4|7188.6|7192.6|7190.8|7192.7|7190.9|7189.8|7188|240
1613566500000|2021-02-17 12:55:00|7192.7|7190.9|7190.6|7188.8|7192.7|7190.9|7190.2|7188.1|290
1613566800000|2021-02-17 13:00:00|7190.5|7188.7|7186.2|7184.4|7193.7|7191.4|7185|7183.2|414
1613567100000|2021-02-17 13:05:00|7186.3|7184.5|7184.3|7182.5|7186.6|7184.8|7184|7182.2|296
1613567400000|2021-02-17 13:10:00|7184.7|7182.9|7184.8|7183|7186|7183.7|7182.7|7180.9|355
1613567700000|2021-02-17 13:15:00|7184.9|7183.1|7181.7|7179.9|7185.7|7183.9|7180.9|7179.1|347
1613568000000|2021-02-17 13:20:00|7181.6|7179.8|7184.7|7182.9|7185|7183.1|7181.6|7179.8|400
1613568300000|2021-02-17 13:25:00|7184.6|7182.8|7180.1|7177.1|7184.6|7182.8|7177.5|7175.7|292
1613568600000|2021-02-17 13:30:00|7180.5|7177.5|7179.6|7177.8|7180.5|7178.5|7170.5|7168.3|636
1613568900000|2021-02-17 13:35:00|7179.7|7177.9|7174|7172.2|7181|7178.7|7172.3|7170.5|592
1613569200000|2021-02-17 13:40:00|7173.8|7172|7169.6|7167.8|7176.9|7175.1|7168.5|7166.7|615
1613569500000|2021-02-17 13:45:00|7169.7|7167.9|7164.3|7162.5|7169.7|7167.9|7162.2|7160|515
1613569800000|2021-02-17 13:50:00|7164|7162.2|7168.6|7166.8|7168.6|7166.8|7161.9|7160.1|622
1613570100000|2021-02-17 13:55:00|7168.9|7167.1|7163.3|7161.5|7171.1|7169.3|7163.3|7161|587
1613570400000|2021-02-17 14:00:00|7163.1|7161.3|7164|7162.2|7167.6|7165.8|7162.4|7160.6|507
1613570700000|2021-02-17 14:05:00|7163.7|7161.9|7160.1|7158.3|7164|7162.2|7158.6|7156.8|546
1613571000000|2021-02-17 14:10:00|7160.3|7158.5|7164.4|7161.4|7165.9|7164.1|7160|7158.2|528
1613571300000|2021-02-17 14:15:00|7164.3|7161.3|7168.3|7166.5|7168.3|7166.5|7161|7159.2|539
1613571600000|2021-02-17 14:20:00|7168.2|7166.4|7171.6|7169.8|7171.7|7169.9|7163.5|7161.7|555
1613571900000|2021-02-17 14:25:00|7171.7|7169.9|7168|7166.2|7174.8|7173|7168|7166.2|456
1613572200000|2021-02-17 14:30:00|7167.9|7166.1|7167.8|7166|7173.2|7171.4|7166.7|7164.9|554
1613572500000|2021-02-17 14:35:00|7167.7|7165.9|7164.8|7163|7171.4|7169.6|7162.7|7160.9|538
1613572800000|2021-02-17 14:40:00|7164.7|7162.9|7172.9|7171.1|7173.3|7171.5|7164.5|7162.7|518
1613573100000|2021-02-17 14:45:00|7173|7171.2|7169.9|7168.1|7173|7171.2|7167.3|7165.1|394
1613573400000|2021-02-17 14:50:00|7170|7168.2|7170|7168.2|7173.2|7171.4|7169.1|7167.3|422
1613573700000|2021-02-17 14:55:00|7170.1|7168.3|7169.6|7167.8|7172.8|7171|7169.6|7167.8|372
1613574000000|2021-02-17 15:00:00|7169.8|7168|7166.7|7164.9|7170.2|7168.4|7165.7|7163.8|537
1613574300000|2021-02-17 15:05:00|7166.8|7165|7166.2|7164.4|7168|7166.2|7163|7161.2|533
1613574600000|2021-02-17 15:10:00|7166.1|7164.3|7170.1|7168.3|7171.5|7169.7|7165.4|7163.6|567
1613574900000|2021-02-17 15:15:00|7170|7168.2|7165.6|7163.8|7170.3|7168.3|7162.1|7160|512
1613575200000|2021-02-17 15:20:00|7165.2|7163.4|7163.7|7161.9|7169.2|7167.3|7163.4|7161.5|584
1613575500000|2021-02-17 15:25:00|7163.8|7162|7165|7163.2|7166.2|7164|7162.2|7160.4|584
1613575800000|2021-02-17 15:30:00|7165.2|7163.4|7165|7163.2|7168.1|7165.5|7159.3|7157.4|609
1613576100000|2021-02-17 15:35:00|7164.9|7163.1|7166.5|7164.7|7167.3|7165.5|7164.3|7162.5|571
1613576400000|2021-02-17 15:40:00|7166.4|7164.6|7165.1|7163.3|7166.5|7164.7|7163.3|7161.2|565
1613576700000|2021-02-17 15:45:00|7165.3|7163.5|7170|7168.2|7170|7168.2|7163|7161.1|587
1613577000000|2021-02-17 15:50:00|7170.1|7168.3|7165.3|7163.5|7171.7|7169.9|7164.5|7162|455
1613577300000|2021-02-17 15:55:00|7165.6|7163.8|7171|7169.2|7172.5|7170.7|7165|7163.2|540
1613577600000|2021-02-17 16:00:00|7171.1|7169.3|7167.7|7165.9|7172.7|7170.9|7167.1|7165.3|499
1613577900000|2021-02-17 16:05:00|7167.6|7165.8|7168.4|7166.6|7171.4|7169.1|7166.7|7164.9|414
1613578200000|2021-02-17 16:10:00|7168.7|7166.9|7167.3|7165.5|7169.3|7167.5|7166.2|7164.4|404
1613578500000|2021-02-17 16:15:00|7167.4|7165.6|7163.8|7162|7167.6|7165.8|7163.7|7161.9|428
1613578800000|2021-02-17 16:20:00|7163.7|7161.9|7169.7|7167.9|7170.4|7168.2|7163.4|7161.6|417
1613579100000|2021-02-17 16:25:00|7169.8|7168|7174.4|7172.6|7175.1|7173|7168.6|7166.8|383
1613579400000|2021-02-17 16:30:00|7174.7|7172.9|7173.1|7171.3|7176.7|7174.9|7171.5|7169.7|545
1613579700000|2021-02-17 16:35:00|7173.2|7171.4|7172.8|7171|7175.2|7173.2|7172.7|7170.9|533
1613580000000|2021-02-17 16:40:00|7172.9|7171.1|7172.8|7171|7175.8|7174|7171.6|7169.8|561
1613580300000|2021-02-17 16:45:00|7172.9|7171.1|7173|7171.2|7174.1|7172.3|7171|7169.2|542
1613580600000|2021-02-17 16:50:00|7172.9|7171.1|7177|7175.2|7177.8|7176|7172.4|7170.4|443
1613580900000|2021-02-17 16:55:00|7177.3|7175.5|7177.8|7176|7179.9|7178.1|7176.7|7174.9|476
1613581200000|2021-02-17 17:00:00|7177.9|7176.1|7180.1|7178.3|7180.8|7178.7|7176|7174.2|453
1613581500000|2021-02-17 17:05:00|7180.2|7178.4|7180.6|7178.8|7180.9|7179.1|7178.1|7176.3|486
1613581800000|2021-02-17 17:10:00|7180.7|7178.9|7183|7181.2|7183|7181.2|7179.7|7177.9|389
1613582100000|2021-02-17 17:15:00|7182.9|7181.1|7183.8|7182|7184.9|7183.1|7182.8|7181|443
1613582400000|2021-02-17 17:20:00|7183.9|7182.1|7182.8|7181|7184.4|7182.6|7182.7|7180.9|334
1613582700000|2021-02-17 17:25:00|7182.9|7181.1|7183.9|7182.1|7184.2|7182.4|7181.5|7179.7|344
1613583000000|2021-02-17 17:30:00|7184.5|7182.7|7186.9|7185.1|7187|7185.2|7184.5|7182.7|386
1613583300000|2021-02-17 17:35:00|7186.8|7185|7186.9|7185.1|7187.7|7185.9|7186|7184.2|320
1613583600000|2021-02-17 17:40:00|7186.8|7185|7189.7|7187.9|7190.1|7188.3|7186.5|7184.7|314
1613583900000|2021-02-17 17:45:00|7189.6|7187.8|7190.7|7188.9|7191.9|7190.1|7188.7|7186.9|303
1613584200000|2021-02-17 17:50:00|7190.8|7189|7190.6|7188.8|7191.8|7190|7189.8|7188|349
1613584500000|2021-02-17 17:55:00|7190.5|7188.7|7189.2|7186.2|7190.9|7189.1|7188.6|7186|263
1613584800000|2021-02-17 18:00:00|7189.1|7186.1|7187.1|7185.3|7190|7188|7185.7|7183.6|416
1613585100000|2021-02-17 18:05:00|7187.2|7185.4|7187.8|7186|7188.8|7187|7186.6|7184.4|263
1613585400000|2021-02-17 18:10:00|7187.7|7185.9|7186.7|7184.9|7187.9|7186|7186.5|7184.6|250
1613585700000|2021-02-17 18:15:00|7186.8|7185|7185.1|7183.3|7187.5|7185.7|7184.8|7183|183
1613586000000|2021-02-17 18:20:00|7185|7183.2|7185.4|7183.6|7186|7184.2|7184|7182.2|210
1613586300000|2021-02-17 18:25:00|7185.3|7183.5|7184.8|7183|7185.7|7183.9|7184.1|7181.8|220
1613586600000|2021-02-17 18:30:00|7184.7|7182.9|7184.7|7182.9|7185.3|7183.5|7183.6|7181.5|144
1613586900000|2021-02-17 18:35:00|7184.6|7182.8|7183.7|7181.9|7185|7183|7183.4|7181.5|188
1613587200000|2021-02-17 18:40:00|7183.8|7182|7183.9|7180.9|7184|7182|7182.8|7180.4|187
1613587500000|2021-02-17 18:45:00|7183.6|7181.8|7182.7|7180.9|7183.6|7181.8|7182.6|7180.4|122
1613587800000|2021-02-17 18:50:00|7182.6|7180.8|7184.7|7182.9|7185.4|7183.6|7182.6|7180.8|142
1613588100000|2021-02-17 18:55:00|7184.6|7182.8|7182.3|7178.3|7186.2|7183.8|7180.8|7176.8|232
1613588400000|2021-02-17 19:00:00|7182.5|7179.4|7184.6|7182.8|7186.1|7183.8|7182.4|7178.4|246
1613588700000|2021-02-17 19:05:00|7184.7|7182.9|7184.6|7182.8|7185.8|7183.8|7184.5|7182.6|195
1613589000000|2021-02-17 19:10:00|7184.7|7182.9|7185.8|7184|7185.9|7184.1|7183.3|7181|195
1613589300000|2021-02-17 19:15:00|7185.9|7184.1|7184.9|7183.1|7186.3|7184.5|7183.9|7181.9|181
1613589600000|2021-02-17 19:20:00|7184.8|7183|7182.7|7180.9|7185|7183.2|7182.7|7180.5|125
1613589900000|2021-02-17 19:25:00|7182.8|7181|7181.7|7179.9|7183.4|7181.6|7181.1|7179.3|184
1613590200000|2021-02-17 19:30:00|7181.8|7180|7181.8|7180|7182.8|7181|7180.5|7178.7|231
1613590500000|2021-02-17 19:35:00|7181.9|7180.1|7182.8|7181|7183.7|7181.9|7181.6|7179.8|196
1613590800000|2021-02-17 19:40:00|7182.9|7181.1|7182.6|7180.8|7183.1|7181.3|7180.9|7179.1|186
1613591100000|2021-02-17 19:45:00|7182.7|7180.9|7184.9|7183.1|7185|7183.2|7181.8|7180|200
1613591400000|2021-02-17 19:50:00|7185|7183.2|7185.9|7184.1|7187.9|7186.1|7184.7|7182.5|218
1613591700000|2021-02-17 19:55:00|7186|7184.2|7184.8|7183|7188|7186.2|7184.6|7182.5|180
1613592000000|2021-02-17 20:00:00|7184.9|7183.1|7184.8|7183|7186.3|7184|7184.5|7182.7|124
1613592300000|2021-02-17 20:05:00|7184.7|7182.9|7184.7|7182.9|7185.1|7183.2|7182.8|7181|122
1613592600000|2021-02-17 20:10:00|7184.8|7183|7185.9|7184.1|7185.9|7184.1|7184.7|7182.6|114
1613592900000|2021-02-17 20:15:00|7185.8|7184|7186|7184.2|7187.4|7185.1|7185.7|7183.4|129
1613593200000|2021-02-17 20:20:00|7185.9|7184.1|7188.9|7185.9|7189.6|7187.2|7185.9|7184.1|209
1613593500000|2021-02-17 20:25:00|7189|7186|7188.8|7187|7189.1|7187.3|7187.8|7185.8|178
1613593800000|2021-02-17 20:30:00|7188.7|7186.9|7187.9|7186.1|7188.9|7187.1|7187.6|7185.8|155
1613594100000|2021-02-17 20:35:00|7188|7186.2|7188.9|7187.1|7189.1|7187.3|7187.9|7186.1|109
1613594400000|2021-02-17 20:40:00|7188.8|7187|7189.8|7188|7191.1|7188.8|7188.7|7186.9|126
1613594700000|2021-02-17 20:45:00|7189.7|7187.9|7189.8|7188|7190.4|7188|7188.7|7186.9|129
1613595000000|2021-02-17 20:50:00|7190.1|7188.3|7190.6|7188.8|7191|7189|7189.7|7187.9|158
1613595300000|2021-02-17 20:55:00|7190.5|7188.7|7189.8|7188|7190.7|7188.9|7189.7|7187.4|142
1613595600000|2021-02-17 21:00:00|7189.7|7187.9|7189.3|7187.5|7189.9|7188.1|7189|7187.2|92
1613595900000|2021-02-17 21:05:00|7189.1|7187.3|7188.7|7186.9|7190.4|7188.2|7188.7|7186.9|113
1613596200000|2021-02-17 21:10:00|7188.8|7187|7189.8|7188|7190.1|7188.1|7188.7|7186.8|127
1613596500000|2021-02-17 21:15:00|7189.7|7187.9|7189.3|7186.3|7189.9|7188|7188.5|7186.2|110
1613596800000|2021-02-17 21:20:00|7189.2|7186.2|7189.6|7187.8|7189.6|7187.8|7188.6|7186.2|63
1613597100000|2021-02-17 21:25:00|7189.5|7187.7|7188.7|7186.9|7189.7|7187.9|7188.6|7186.8|52
1613597400000|2021-02-17 21:30:00|7188.8|7187|7190.3|7188.5|7190.9|7188.5|7188.7|7186.9|88
1613597700000|2021-02-17 21:35:00|7190.4|7188.6|7189.7|7187.9|7191.1|7188.9|7189.6|7187.8|81
1613598000000|2021-02-17 21:40:00|7189.6|7187.8|7189.9|7188.1|7190.9|7188.4|7189.5|7187.3|92
1613598300000|2021-02-17 21:45:00|7189.8|7188|7190|7188.2|7191.4|7189|7189.8|7187.5|112
1613598600000|2021-02-17 21:50:00|7189.9|7188.1|7190.6|7187.6|7191|7188.4|7189.8|7187.4|117
1613598900000|2021-02-17 21:55:00|7190.9|7187.9|7190.8|7187.8|7191.5|7188.5|7189.8|7186.6|170
1613599200000|2021-02-17 22:00:00|7190.7|7187|7194|7190.2|7194.5|7191.2|7190.4|7186.9|50
1613599500000|2021-02-17 22:05:00|7193.8|7190.1|7190.9|7186.9|7194.9|7190.9|7190.4|7186.4|92
1613599800000|2021-02-17 22:10:00|7190.8|7186.8|7190.3|7186.3|7190.9|7186.9|7188.6|7184.7|132
1613600100000|2021-02-17 22:15:00|7190.5|7186.5|7193.8|7189.8|7194.3|7190.3|7189.6|7185.7|126
1613600400000|2021-02-17 22:20:00|7194|7190|7193.4|7189.4|7197.5|7193.5|7192.9|7188.9|185
1613600700000|2021-02-17 22:25:00|7193.3|7189.5|7193|7190|7193.8|7190.3|7192.5|7188.5|124
1613601000000|2021-02-17 22:30:00|7192.7|7188.7|7195.1|7191.1|7196|7192|7192.7|7188.7|172
1613601300000|2021-02-17 22:35:00|7196.6|7192.6|7196.8|7192.8|7197.5|7193.5|7195.8|7191.8|128
1613601600000|2021-02-17 22:40:00|7196.5|7192.5|7195.2|7191.2|7197.6|7193.6|7195|7191|151
1613601900000|2021-02-17 22:45:00|7195.3|7191.3|7193.8|7190.3|7195.4|7191.4|7193.1|7189.1|212
1613602200000|2021-02-17 22:50:00|7193.7|7190.1|7193.8|7189.9|7194|7190.4|7193.2|7189.6|192
1613602500000|2021-02-17 22:55:00|7193.3|7190.1|7192.5|7189.3|7194.1|7190.3|7190.8|7186.8|276
1613602800000|2021-02-17 23:00:00|7192.4|7189.1|7190.5|7187.5|7192.9|7189.9|7190.1|7187.1|219
1613603100000|2021-02-17 23:05:00|7190.4|7187.4|7189.8|7188|7190.5|7188.1|7188.7|7186|120
1613603400000|2021-02-17 23:10:00|7190.8|7187.8|7191.4|7188.4|7191.5|7189.2|7190.4|7187.5|77
1613603700000|2021-02-17 23:15:00|7191.5|7188.5|7191.5|7189.7|7192.1|7190.1|7190.6|7188.3|90
1613604000000|2021-02-17 23:20:00|7191.7|7189.9|7192|7189|7192.3|7190|7190.7|7188.3|94
1613604300000|2021-02-17 23:25:00|7191.9|7188.9|7191.2|7189.4|7192.2|7189.5|7190.5|7188.2|85
1613604600000|2021-02-17 23:30:00|7191.3|7189.5|7191.1|7189.3|7192|7189.9|7190.7|7188.8|108
1613604900000|2021-02-17 23:35:00|7191|7189.2|7191.2|7189.4|7191.8|7189.5|7190.7|7188.4|88
1613605200000|2021-02-17 23:40:00|7191.3|7189.5|7190.5|7187.5|7191.5|7189.7|7190|7187.5|103
1613605500000|2021-02-17 23:45:00|7190.6|7187.6|7191.7|7189.9|7191.9|7190.1|7189.6|7187.4|116
1613605800000|2021-02-17 23:50:00|7191.8|7190|7193.6|7191.8|7194.3|7192|7191.6|7189.8|129
1613606100000|2021-02-17 23:55:00|7193.7|7191.9|7194.2|7192.4|7194.7|7192.6|7193.6|7191.1|131
1613606400000|2021-02-18 00:00:00|7193.6|7191.8|7194.5|7191.5|7196.2|7194.4|7192.7|7190.9|302
1613606700000|2021-02-18 00:05:00|7194|7192.2|7193|7191.2|7195.3|7193.5|7192.5|7190.7|166
1613607000000|2021-02-18 00:10:00|7193.1|7191.3|7193|7191.2|7193.7|7191.9|7191.8|7189.5|214
1613607300000|2021-02-18 00:15:00|7192.9|7191.1|7193.7|7191.9|7194|7192.2|7192.6|7190.5|240
1613607600000|2021-02-18 00:20:00|7193.8|7192|7193.8|7192|7195.6|7193.8|7193.3|7190.9|266
1613607900000|2021-02-18 00:25:00|7193.6|7191.8|7202.9|7198.9|7203.1|7199.1|7193.6|7191.8|283
1613608200000|2021-02-18 00:30:00|7203.2|7199.2|7195.1|7192.1|7203.2|7199.5|7193.1|7190.3|349
1613608500000|2021-02-18 00:35:00|7194.9|7191.9|7197|7195.2|7197.7|7195.9|7194.3|7191.9|188
1613608800000|2021-02-18 00:40:00|7197.1|7195.3|7200.7|7198.9|7201.4|7199.2|7196.7|7194.9|296
1613609100000|2021-02-18 00:45:00|7200.8|7199|7202|7200.2|7203.1|7201|7200.2|7198.4|289
1613609400000|2021-02-18 00:50:00|7201.8|7200|7196.3|7194.5|7201.8|7200|7195.7|7193.4|495
1613609700000|2021-02-18 00:55:00|7196.4|7194.6|7197.5|7195.7|7197.6|7195.8|7193.1|7190.9|379
1613610000000|2021-02-18 01:00:00|7197.3|7195.5|7197.5|7195.7|7198.5|7196.7|7194.8|7192.5|426
1613610300000|2021-02-18 01:05:00|7197.6|7195.8|7193.6|7191.8|7197.7|7195.9|7193.6|7191.5|342
1613610600000|2021-02-18 01:10:00|7193.7|7191.9|7193.6|7191.8|7194.7|7192.9|7190.6|7188.8|297
1613610900000|2021-02-18 01:15:00|7193.5|7191.7|7194|7192.2|7195.3|7192.9|7192.7|7190.7|345
1613611200000|2021-02-18 01:20:00|7194.5|7191.5|7193.1|7190.1|7195.1|7192.8|7191.2|7189.1|318
1613611500000|2021-02-18 01:25:00|7193|7190|7191.7|7189.9|7194.1|7192.1|7191.5|7189.5|374
1613611800000|2021-02-18 01:30:00|7191.6|7189.8|7191|7189.2|7193.7|7191.3|7190.4|7188.6|340
1613612100000|2021-02-18 01:35:00|7190.9|7189.1|7185.4|7183.6|7191.8|7189.4|7185|7183.2|470
1613612400000|2021-02-18 01:40:00|7185.5|7183.7|7188.1|7186.3|7189.1|7187|7185|7183.2|444
1613612700000|2021-02-18 01:45:00|7188.2|7186.4|7187|7185.2|7188.8|7187|7186.5|7184.7|331
1613613000000|2021-02-18 01:50:00|7186.9|7185.1|7188|7186.2|7188|7186.2|7185.9|7184.1|231
1613613300000|2021-02-18 01:55:00|7188.6|7186.8|7190.2|7188.4|7190.2|7188.4|7187.3|7185.5|281
1613613600000|2021-02-18 02:00:00|7190|7188.2|7187.5|7185.7|7190.3|7188.2|7187|7185.2|306
1613613900000|2021-02-18 02:05:00|7187.4|7185.6|7185|7182|7187.8|7185.9|7182.9|7181.1|378
1613614200000|2021-02-18 02:10:00|7184.3|7182.5|7186.1|7184.3|7187.3|7184.7|7183.8|7181.9|446
1613614500000|2021-02-18 02:15:00|7186|7184.2|7185|7183.2|7187.1|7185.3|7184.3|7182.5|435
1613614800000|2021-02-18 02:20:00|7185.1|7183.3|7188.7|7186.9|7188.7|7186.9|7184.8|7183|322
1613615100000|2021-02-18 02:25:00|7188.6|7186.8|7189.2|7187.4|7189.2|7187.4|7185.8|7184|303
1613615400000|2021-02-18 02:30:00|7189.5|7187.7|7190.7|7188.9|7190.7|7188.9|7187.7|7185.9|359
1613615700000|2021-02-18 02:35:00|7190.6|7188.8|7190.5|7188.7|7193.2|7191.1|7190.5|7188.7|281
1613616000000|2021-02-18 02:40:00|7190.4|7188.6|7190.9|7189.1|7191.8|7190|7190|7188.2|301
1613616300000|2021-02-18 02:45:00|7191|7189.2|7193.4|7191.6|7194.1|7191.7|7190.9|7189.1|376
1613616600000|2021-02-18 02:50:00|7193.5|7191.7|7193.8|7192|7195.4|7193.6|7192.4|7190.6|399
1613616900000|2021-02-18 02:55:00|7193.9|7192.1|7195.6|7193.8|7195.7|7193.9|7193.8|7192|383
1613617200000|2021-02-18 03:00:00|7195.4|7193.6|7195.1|7193.3|7196.8|7194.5|7193.8|7191.5|363
1613617500000|2021-02-18 03:05:00|7195.2|7193.4|7193.6|7191.8|7195.5|7193.7|7193.1|7190.9|354
1613617800000|2021-02-18 03:10:00|7193.7|7191.9|7190.5|7188.7|7193.8|7192|7190.3|7187.9|340
1613618100000|2021-02-18 03:15:00|7190.6|7188.8|7191.3|7189.5|7191.8|7189.7|7190.2|7187.9|310
1613618400000|2021-02-18 03:20:00|7191.2|7189.4|7189.1|7187.3|7191.2|7189.4|7187.8|7185.6|303
1613618700000|2021-02-18 03:25:00|7189.2|7187.4|7187.8|7186|7190.2|7188.2|7187.3|7185.5|345
1613619000000|2021-02-18 03:30:00|7187.9|7186.1|7184.6|7182.8|7188.1|7186.3|7183.6|7181.8|331
1613619300000|2021-02-18 03:35:00|7184.7|7182.9|7185.1|7183.3|7186.7|7184.9|7184.5|7182.7|304
1613619600000|2021-02-18 03:40:00|7185|7183.2|7185.9|7184.1|7187|7185.2|7185|7183.2|304
1613619900000|2021-02-18 03:45:00|7186.2|7184.4|7185.9|7184.1|7187.3|7185.5|7185.7|7183.9|252
1613620200000|2021-02-18 03:50:00|7186|7184.2|7186.6|7184.8|7187.3|7185.3|7185|7183.2|230
1613620500000|2021-02-18 03:55:00|7186.5|7184.7|7186.7|7184.9|7187.3|7185.5|7185.9|7183.7|211
1613620800000|2021-02-18 04:00:00|7186.8|7185|7186.7|7184.9|7187.4|7185.6|7185.4|7183.6|238
1613621100000|2021-02-18 04:05:00|7186.8|7185|7187.1|7184.1|7187.6|7185.8|7185.1|7183.3|276
1613621400000|2021-02-18 04:10:00|7187.2|7184.2|7186.1|7184.3|7187.5|7185.7|7185.8|7184|279
1613621700000|2021-02-18 04:15:00|7186.2|7184.4|7186|7184.2|7187.4|7185.6|7185.9|7183.7|211
1613622000000|2021-02-18 04:20:00|7186.1|7184.3|7188.9|7187.1|7189.5|7187.7|7185.6|7183.8|318
1613622300000|2021-02-18 04:25:00|7189|7187.2|7189.5|7187.7|7189.9|7188.1|7188.1|7186.3|265
1613622600000|2021-02-18 04:30:00|7189.4|7187.6|7188.9|7187.1|7190.9|7189.1|7188.8|7186.6|334
1613622900000|2021-02-18 04:35:00|7188.8|7187|7189.6|7187.8|7190.6|7188.8|7188.7|7186.8|284
1613623200000|2021-02-18 04:40:00|7189.7|7187.9|7190|7188.2|7190.4|7188.6|7188.4|7186.6|249
1613623500000|2021-02-18 04:45:00|7190.1|7188.3|7189.7|7187.9|7191|7189.2|7189.7|7187.9|205
1613623800000|2021-02-18 04:50:00|7189.8|7188|7189.9|7188.1|7190.2|7188.4|7188.7|7186.9|236
1613624100000|2021-02-18 04:55:00|7189.8|7188|7187.2|7185.4|7190.3|7188.3|7186.8|7185|328
1613624400000|2021-02-18 05:00:00|7187.1|7185.3|7188|7186.2|7188.3|7186.5|7186.1|7184.3|316
1613624700000|2021-02-18 05:05:00|7187.9|7186.1|7188.1|7186.3|7188.5|7186.7|7187.6|7185.8|248
1613625000000|2021-02-18 05:10:00|7188|7186.2|7188.8|7187|7189.5|7187.4|7187.9|7185.9|327
1613625300000|2021-02-18 05:15:00|7188.9|7187.1|7189.7|7187.9|7190|7188.2|7187.5|7185.7|211
1613625600000|2021-02-18 05:20:00|7189.8|7188|7189.5|7187.7|7189.9|7188.1|7188.6|7186.8|175
1613625900000|2021-02-18 05:25:00|7189.4|7187.6|7188.7|7186.9|7190.5|7188|7188.7|7186.8|200
1613626200000|2021-02-18 05:30:00|7188.8|7187|7189.6|7187.8|7190.9|7188.9|7188.7|7186.9|295
1613626500000|2021-02-18 05:35:00|7189.7|7187.9|7188.4|7186.6|7189.8|7188|7188.4|7186.6|242
1613626800000|2021-02-18 05:40:00|7188.6|7186.8|7188|7186.2|7188.6|7186.8|7186.9|7185.1|223
1613627100000|2021-02-18 05:45:00|7188.1|7186.3|7187|7185.2|7188.4|7186.6|7186.7|7184.9|231
1613627400000|2021-02-18 05:50:00|7186.9|7185.1|7185.7|7183.9|7187.7|7185.9|7185.4|7183.6|309
1613627700000|2021-02-18 05:55:00|7185.8|7184|7188.7|7186.9|7188.8|7187|7185.2|7183.4|266
1613628000000|2021-02-18 06:00:00|7188.6|7186.8|7188.6|7186.8|7190|7188.2|7186.6|7184.8|381
1613628300000|2021-02-18 06:05:00|7188.5|7186.7|7186.4|7184.6|7188.6|7186.8|7185.8|7183.6|360
1613628600000|2021-02-18 06:10:00|7186.5|7184.7|7184.6|7182.8|7186.8|7184.7|7183.6|7181.8|267
1613628900000|2021-02-18 06:15:00|7184.5|7182.7|7184.8|7183|7185.8|7184|7184.5|7182.7|207
1613629200000|2021-02-18 06:20:00|7184.9|7183.1|7185.4|7183.6|7185.7|7183.9|7183.8|7182|176
1613629500000|2021-02-18 06:25:00|7185.5|7183.7|7185.7|7183.9|7186.3|7184.5|7185|7183.1|220
1613629800000|2021-02-18 06:30:00|7185.6|7183.8|7184.7|7182.9|7185.7|7183.9|7183.9|7182.1|116
1613630100000|2021-02-18 06:35:00|7184.5|7182.7|7183.5|7181.7|7184.8|7183|7183|7181.2|216
1613630400000|2021-02-18 06:40:00|7183.6|7181.8|7183.4|7181.6|7183.9|7182.1|7181.8|7180|197
1613630700000|2021-02-18 06:45:00|7183.3|7181.5|7183.3|7181.5|7184.2|7182.4|7181.6|7179.8|276
1613631000000|2021-02-18 06:50:00|7183.2|7181.4|7182.3|7180.5|7185|7183.2|7182.3|7180|251
1613631300000|2021-02-18 06:55:00|7182.5|7180.7|7184.9|7183.1|7185.3|7183.5|7181.4|7179.6|319
1613631600000|2021-02-18 07:00:00|7185|7183.2|7185.6|7183.8|7185.8|7184|7183.5|7181.5|251
1613631900000|2021-02-18 07:05:00|7185.5|7183.7|7183.1|7181.3|7185.8|7184|7182.7|7180.8|259
1613632200000|2021-02-18 07:10:00|7183|7181.2|7179.1|7176.1|7183.1|7181.3|7177.7|7175.6|335
1613632500000|2021-02-18 07:15:00|7178.5|7176.7|7184.2|7182.4|7184.3|7182.5|7177.2|7174.9|409
1613632800000|2021-02-18 07:20:00|7184.3|7182.5|7185.8|7184|7186.1|7184.2|7181.8|7179.5|341
1613633100000|2021-02-18 07:25:00|7185.9|7184.1|7186.8|7185|7187.6|7185.8|7184.8|7182.6|342
1613633400000|2021-02-18 07:30:00|7186.7|7184.9|7182|7180.2|7187.3|7185.4|7181.4|7179.6|350
1613633700000|2021-02-18 07:35:00|7181.9|7180.1|7187.1|7185.3|7188.7|7186.4|7181.5|7179.7|329
1613634000000|2021-02-18 07:40:00|7186.8|7185|7188.6|7186.8|7189.1|7186.8|7185.7|7183.7|349
1613634300000|2021-02-18 07:45:00|7188.5|7186.7|7186|7184.2|7189.6|7187.8|7186|7184.2|385
1613634600000|2021-02-18 07:50:00|7186.3|7184.5|7191.1|7189.3|7191.1|7189.3|7186.1|7184.3|272
1613634900000|2021-02-18 07:55:00|7191|7189.2|7188.8|7185.8|7191.1|7189.3|7186.6|7184.8|412
1613635200000|2021-02-18 08:00:00|7188.9|7185.9|7190.5|7188.7|7191.2|7189.4|7185.4|7183.6|550
1613635500000|2021-02-18 08:05:00|7190.4|7188.6|7187.7|7185.9|7192|7190.2|7187.1|7185.3|466
1613635800000|2021-02-18 08:10:00|7187.8|7186|7190.9|7189.1|7192.1|7189.9|7187.8|7186|439
1613636100000|2021-02-18 08:15:00|7191|7189.2|7192.5|7190.7|7192.7|7190.9|7189.1|7187.3|398
1613636400000|2021-02-18 08:20:00|7192.6|7190.8|7193.4|7191.6|7194.1|7192.3|7190.3|7188.5|517
1613636700000|2021-02-18 08:25:00|7193.3|7191.5|7192|7190.2|7195.1|7193.3|7191.4|7189.6|445
1613637000000|2021-02-18 08:30:00|7191.8|7190|7201.4|7199.6|7201.5|7199.6|7191.8|7190|540
1613637300000|2021-02-18 08:35:00|7201.5|7199.7|7198.9|7197.1|7202.2|7199.9|7197.1|7195|428
1613637600000|2021-02-18 08:40:00|7199|7197.2|7200.8|7197.8|7201.1|7199.3|7198.1|7196.3|409
1613637900000|2021-02-18 08:45:00|7200.9|7197.9|7207.1|7205.3|7208.3|7205.7|7200.4|7197.9|559
1613638200000|2021-02-18 08:50:00|7207.2|7205.4|7206.9|7205.1|7210.1|7207.9|7205.8|7204|515
1613638500000|2021-02-18 08:55:00|7206.8|7205|7213.1|7210.1|7213.5|7211.6|7205.6|7203.8|450
1613638800000|2021-02-18 09:00:00|7213.2|7210.2|7213.4|7211.6|7215.2|7212.7|7211.5|7209|470
1613639100000|2021-02-18 09:05:00|7213.3|7211.5|7209.2|7207.4|7214.1|7212.2|7208.1|7206.3|445
1613639400000|2021-02-18 09:10:00|7209|7207.2|7208.9|7207.1|7210.5|7208.7|7207.4|7205.2|430
1613639700000|2021-02-18 09:15:00|7208.8|7207|7209|7207.2|7209.9|7208.1|7206.8|7205|400
1613640000000|2021-02-18 09:20:00|7209.1|7207.3|7212.7|7210.9|7213.9|7211.7|7208.7|7206.9|351
1613640300000|2021-02-18 09:25:00|7212.9|7211.1|7208.7|7206.9|7214.1|7212.3|7208.3|7206.5|428
1613640600000|2021-02-18 09:30:00|7208.6|7206.8|7208.5|7206.7|7210.3|7208.5|7208|7206.2|366
1613640900000|2021-02-18 09:35:00|7208.2|7206.4|7208.6|7206.8|7211.9|7210.1|7207.5|7205.1|342
1613641200000|2021-02-18 09:40:00|7208.7|7206.9|7211.2|7209.4|7213.3|7211.5|7208.4|7206.6|352
1613641500000|2021-02-18 09:45:00|7211.1|7209.3|7213.5|7211.7|7213.9|7212.1|7210.6|7208.8|348
1613641800000|2021-02-18 09:50:00|7213.6|7211.8|7213.8|7212|7214.3|7212.5|7210.9|7209.1|346
1613642100000|2021-02-18 09:55:00|7213.7|7211.9|7216.8|7215|7217.8|7216|7213.3|7211|385
1613642400000|2021-02-18 10:00:00|7216.7|7214.9|7213.5|7211.7|7217.6|7215.7|7213.5|7211.7|276
1613642700000|2021-02-18 10:05:00|7213.6|7211.8|7213.4|7211.6|7215.6|7213.8|7211.6|7209.8|322
1613643000000|2021-02-18 10:10:00|7213.7|7211.9|7211.6|7209.8|7214.2|7212.4|7210.7|7208.9|371
1613643300000|2021-02-18 10:15:00|7211.5|7209.7|7211.6|7209.8|7213.1|7211.3|7210.6|7208.8|347
1613643600000|2021-02-18 10:20:00|7211.5|7209.7|7208.1|7206.3|7211.9|7210.1|7207.7|7205.9|292
1613643900000|2021-02-18 10:25:00|7208|7206.2|7209.4|7207.6|7209.5|7207.7|7208|7206.2|297
1613644200000|2021-02-18 10:30:00|7209.5|7207.7|7208.6|7206.8|7209.9|7208.1|7208.4|7206.6|277
1613644500000|2021-02-18 10:35:00|7208.7|7206.9|7209.7|7207.9|7210.9|7208.9|7208.5|7206.7|282
1613644800000|2021-02-18 10:40:00|7209.6|7207.8|7208.9|7207.1|7210|7208.1|7208|7205.5|332
1613645100000|2021-02-18 10:45:00|7208.8|7207|7209.8|7208|7209.9|7208.1|7208.2|7206|324
1613645400000|2021-02-18 10:50:00|7209.7|7207.9|7210.7|7208.9|7213.6|7211.5|7209.5|7207.4|284
1613645700000|2021-02-18 10:55:00|7210.6|7208.8|7209.7|7207.9|7211.9|7210.1|7209.5|7207.7|294
1613646000000|2021-02-18 11:00:00|7209.5|7207.7|7207.6|7205.8|7210.6|7208.8|7206.5|7204.7|434
1613646300000|2021-02-18 11:05:00|7207.5|7205.7|7210.9|7209.1|7214.2|7212.4|7206.6|7204.8|397
1613646600000|2021-02-18 11:10:00|7211|7209.2|7213.4|7211.6|7214.7|7212.3|7211|7209.2|287
1613646900000|2021-02-18 11:15:00|7213.1|7211.3|7212.3|7210.5|7213.7|7211.3|7210.4|7208.6|320
1613647200000|2021-02-18 11:20:00|7212.4|7210.6|7214.1|7212.3|7215.4|7213.6|7211.6|7209.8|348
1613647500000|2021-02-18 11:25:00|7214|7212.2|7214.4|7212.6|7215.2|7213.3|7212.7|7210.9|292
1613647800000|2021-02-18 11:30:00|7215|7212|7212.4|7210.6|7215|7213|7212.3|7210.5|243
1613648100000|2021-02-18 11:35:00|7212.5|7210.7|7209.4|7207.6|7213.7|7211.9|7209.2|7207.4|378
1613648400000|2021-02-18 11:40:00|7209.5|7207.7|7208.5|7206.7|7209.5|7207.7|7207.4|7205.6|294
1613648700000|2021-02-18 11:45:00|7208.4|7206.6|7213|7210|7213|7211|7208.3|7206.1|319
1613649000000|2021-02-18 11:50:00|7212.4|7210.6|7212.5|7210.7|7213.6|7211.4|7212.1|7210|277
1613649300000|2021-02-18 11:55:00|7212.4|7210.6|7212.5|7210.7|7213.4|7211.3|7212.1|7210|272
1613649600000|2021-02-18 12:00:00|7212.4|7210.6|7208.5|7206.7|7213.2|7211.4|7208.2|7206.4|342
1613649900000|2021-02-18 12:05:00|7208.4|7206.6|7208.4|7206.6|7210.3|7208|7208.2|7206.4|284
1613650200000|2021-02-18 12:10:00|7208.5|7206.7|7208.5|7206.7|7210.5|7208.7|7207.5|7205.7|281
1613650500000|2021-02-18 12:15:00|7208.4|7206.6|7206.4|7204.6|7208.6|7206.8|7205.7|7203.9|296
1613650800000|2021-02-18 12:20:00|7206.3|7204.5|7207.5|7205.7|7207.7|7205.9|7205.4|7203.6|310
1613651100000|2021-02-18 12:25:00|7207.6|7205.8|7212.6|7210.8|7213.1|7210.9|7207.1|7205.3|257
1613651400000|2021-02-18 12:30:00|7212.5|7210.7|7212.8|7211|7213.9|7211.7|7211.2|7209.4|290
1613651700000|2021-02-18 12:35:00|7212.9|7211.1|7215.8|7214|7217.4|7215.6|7212.8|7211|331
1613652000000|2021-02-18 12:40:00|7215.7|7213.9|7217.3|7215.5|7217.7|7215.9|7215.1|7213.3|324
1613652300000|2021-02-18 12:45:00|7217.4|7215.6|7222.5|7220.7|7223.1|7221|7215.4|7213.6|338
1613652600000|2021-02-18 12:50:00|7222.6|7220.8|7217.3|7215.5|7222.9|7221.1|7216.8|7214.7|438
1613652900000|2021-02-18 12:55:00|7217.4|7215.6|7216.1|7214.3|7217.6|7215.8|7214.7|7212.9|357
1613653200000|2021-02-18 13:00:00|7216.3|7214.5|7216.4|7214.6|7218.2|7216.4|7214.2|7212.4|399
1613653500000|2021-02-18 13:05:00|7216.3|7214.5|7220|7218.2|7222.4|7220.6|7215.7|7213.9|425
1613653800000|2021-02-18 13:10:00|7219.7|7217.9|7221.6|7219.8|7223.5|7221.7|7216.8|7215|406
1613654100000|2021-02-18 13:15:00|7221.7|7219.9|7216.7|7214.9|7222.4|7220.6|7216.7|7214.9|458
1613654400000|2021-02-18 13:20:00|7217|7215.2|7220|7218.2|7220|7218.2|7214.7|7212.9|435
1613654700000|2021-02-18 13:25:00|7219.9|7218.1|7216.8|7213.8|7219.9|7218.1|7216.7|7213.6|300
1613655000000|2021-02-18 13:30:00|7216.9|7213.9|7215.7|7213.9|7218.4|7216.6|7214.2|7211.9|398
1613655300000|2021-02-18 13:35:00|7216|7214.2|7215.7|7213.9|7218.3|7216.4|7212.3|7209.9|519
1613655600000|2021-02-18 13:40:00|7215.8|7214|7216.7|7214.9|7220.3|7218.5|7215.2|7213.4|621
1613655900000|2021-02-18 13:45:00|7216.8|7215|7215.3|7213.5|7218.3|7216.5|7214.3|7212.5|528
1613656200000|2021-02-18 13:50:00|7215.2|7213.4|7213|7211.2|7217.2|7215.4|7212.5|7210.7|497
1613656500000|2021-02-18 13:55:00|7212.8|7211|7214.4|7212.6|7216.7|7214.9|7212.7|7210.9|445
1613656800000|2021-02-18 14:00:00|7214.3|7212.5|7204.7|7201.7|7215.8|7214|7203.8|7201.7|592
1613657100000|2021-02-18 14:05:00|7204.9|7201.9|7203.4|7201.6|7207.1|7205.3|7201.3|7199.5|549
1613657400000|2021-02-18 14:10:00|7203.5|7201.7|7200.5|7198.7|7205.1|7203.3|7197.9|7196.1|583
1613657700000|2021-02-18 14:15:00|7200.6|7198.8|7198.9|7197.1|7203.9|7202|7197.1|7195.3|434
1613658000000|2021-02-18 14:20:00|7198.8|7197|7198.1|7196.3|7202.4|7200.6|7196.8|7195|421
1613658300000|2021-02-18 14:25:00|7198.2|7196.4|7197.9|7196.1|7200.6|7198.8|7197.9|7195.5|374
1613658600000|2021-02-18 14:30:00|7198|7196.2|7196.6|7194.8|7200|7198.2|7192.8|7191|552
1613658900000|2021-02-18 14:35:00|7196.7|7194.9|7193.7|7191.9|7204.3|7202.5|7193.6|7191.8|538
1613659200000|2021-02-18 14:40:00|7193.4|7191.6|7196.7|7194.9|7198.9|7196.7|7191.2|7189.4|546
1613659500000|2021-02-18 14:45:00|7196.5|7194.7|7193.4|7191.6|7199.5|7197.7|7193.4|7191.6|472
1613659800000|2021-02-18 14:50:00|7193.5|7191.7|7189.6|7187.8|7194.5|7192.7|7189.5|7187.7|526
1613660100000|2021-02-18 14:55:00|7189.7|7187.9|7193.2|7191.4|7194.6|7192.8|7188.9|7187.1|472
1613660400000|2021-02-18 15:00:00|7193.1|7191.3|7186.8|7185|7193.4|7191.6|7186.7|7184.9|581
1613660700000|2021-02-18 15:05:00|7186.7|7184.9|7189.1|7187.3|7191.4|7189.6|7183.3|7181.5|667
1613661000000|2021-02-18 15:10:00|7189.7|7187.9|7188.5|7186.7|7195.1|7192.9|7187.7|7185.9|572
1613661300000|2021-02-18 15:15:00|7188.3|7186.5|7185.7|7183.9|7188.8|7187|7184|7182.2|541
1613661600000|2021-02-18 15:20:00|7186.2|7184.4|7183.9|7182.1|7187.2|7185|7181.5|7179.7|496
1613661900000|2021-02-18 15:25:00|7183.8|7182|7192|7189|7192.1|7190.3|7182.2|7180.4|552
1613662200000|2021-02-18 15:30:00|7191.9|7188.9|7195.2|7193.4|7196.2|7194.4|7188.7|7186.9|607
1613662500000|2021-02-18 15:35:00|7195|7193.2|7200.7|7198.9|7201.1|7199.3|7193.7|7191.9|596
1613662800000|2021-02-18 15:40:00|7200.6|7198.8|7200.3|7198.5|7203|7201.1|7198.3|7196.5|499
1613663100000|2021-02-18 15:45:00|7200.5|7198.7|7203.9|7202.1|7205.7|7203.9|7197.6|7195.6|554
1613663400000|2021-02-18 15:50:00|7203.6|7201.8|7204.6|7202.8|7204.8|7203|7200.6|7198.4|490
1613663700000|2021-02-18 15:55:00|7204.7|7202.9|7196.4|7194.6|7204.7|7202.9|7194.7|7192.7|465
1613664000000|2021-02-18 16:00:00|7196.2|7194.4|7198.7|7196.9|7199.8|7197.4|7192.9|7191.1|480
1613664300000|2021-02-18 16:05:00|7198.8|7197|7195.7|7192.7|7200.9|7198.9|7194.1|7192.3|472
1613664600000|2021-02-18 16:10:00|7195.8|7192.8|7199.7|7197.9|7199.8|7197.9|7195.1|7192.8|342
1613664900000|2021-02-18 16:15:00|7199.5|7197.7|7204.1|7202.3|7204.9|7203.1|7199|7196.7|336
1613665200000|2021-02-18 16:20:00|7204.5|7202.7|7203.7|7201.9|7206.2|7204.4|7202.6|7200.8|288
1613665500000|2021-02-18 16:25:00|7203.6|7201.8|7206.9|7203.9|7207.9|7205.9|7203.6|7201.8|310
1613665800000|2021-02-18 16:30:00|7206.8|7203.8|7206.1|7204.3|7207.7|7205.9|7204.7|7202.9|408
1613666100000|2021-02-18 16:35:00|7206|7204.2|7203.9|7202.1|7207.1|7205.3|7203.7|7201.9|422
1613666400000|2021-02-18 16:40:00|7204.3|7202.5|7202.1|7200.3|7204.3|7202.5|7200.8|7199|309
1613666700000|2021-02-18 16:45:00|7202.4|7200.6|7203|7201.2|7203.5|7201.7|7200|7198.2|311
1613667000000|2021-02-18 16:50:00|7203.1|7201.3|7203.9|7202.1|7204.8|7203|7202.6|7200.8|316
1613667300000|2021-02-18 16:55:00|7203.8|7202|7203|7200|7204.6|7202.8|7201.2|7199.4|369
1613667600000|2021-02-18 17:00:00|7202.4|7200.6|7201.5|7199.7|7202.5|7200.7|7200.6|7198.8|359
1613667900000|2021-02-18 17:05:00|7201.1|7199.3|7200.2|7198.4|7201.2|7199.4|7198.5|7196.7|346
1613668200000|2021-02-18 17:10:00|7200.3|7198.5|7201.1|7199.3|7202.3|7200.5|7199.5|7197.7|316
1613668500000|2021-02-18 17:15:00|7201|7199.2|7201.8|7200|7202.4|7200.6|7199.8|7198|376
1613668800000|2021-02-18 17:20:00|7201.7|7199.9|7202.1|7200.3|7202.8|7201|7200.8|7199|303
1613669100000|2021-02-18 17:25:00|7202.2|7200.4|7201.7|7199.9|7202.5|7200.7|7200.9|7199.1|242
1613669400000|2021-02-18 17:30:00|7201.5|7199.7|7201.6|7199.8|7202.6|7200.8|7200.5|7198.7|248
1613669700000|2021-02-18 17:35:00|7201.7|7199.9|7201.8|7200|7202.7|7200.9|7201|7199.2|221
1613670000000|2021-02-18 17:40:00|7201.7|7199.9|7203.6|7201.8|7203.6|7201.8|7201.7|7199.9|206
1613670300000|2021-02-18 17:45:00|7203.5|7201.7|7206.6|7204.8|7206.8|7205|7202.6|7200.8|300
1613670600000|2021-02-18 17:50:00|7206.7|7204.9|7205|7203.2|7206.7|7204.9|7204.7|7202.9|264
1613670900000|2021-02-18 17:55:00|7204.9|7203.1|7206.9|7203.9|7208.8|7207|7204.7|7202.3|220
1613671200000|2021-02-18 18:00:00|7207.1|7203.6|7206.9|7205.1|7209.1|7207.1|7205.9|7202.9|325
1613671500000|2021-02-18 18:05:00|7206.8|7205|7204.6|7202.8|7206.9|7205.1|7204.5|7202.7|316
1613671800000|2021-02-18 18:10:00|7204.7|7202.9|7202|7200.2|7204.8|7203|7201.7|7199.9|186
1613672100000|2021-02-18 18:15:00|7201.9|7200.1|7204.9|7203.1|7205.2|7203.3|7201.7|7199.9|236
1613672400000|2021-02-18 18:20:00|7205|7203.2|7207|7205.2|7208|7206.2|7204.8|7203|254
1613672700000|2021-02-18 18:25:00|7207.1|7205.3|7210.4|7208.6|7211|7209.1|7207|7205.2|264
1613673000000|2021-02-18 18:30:00|7210.7|7208.9|7212.9|7211.1|7213.1|7211.3|7210.7|7208.9|227
1613673300000|2021-02-18 18:35:00|7213|7211.2|7212.9|7211.1|7213.7|7211.9|7210.9|7209.1|174
1613673600000|2021-02-18 18:40:00|7212.8|7211|7211.6|7209.8|7212.8|7211|7210.7|7208.9|158
1613673900000|2021-02-18 18:45:00|7211.7|7209.9|7211.2|7209.4|7213|7211.2|7210.8|7209|125
1613674200000|2021-02-18 18:50:00|7211.3|7209.5|7208.8|7207|7212.7|7210.9|7208.7|7206.9|174
1613674500000|2021-02-18 18:55:00|7208.7|7206.9|7208.3|7206.5|7210.6|7208.8|7207.9|7206.1|134
1613674800000|2021-02-18 19:00:00|7208.5|7206.7|7211.8|7210|7212.4|7210.3|7207.8|7206|219
1613675100000|2021-02-18 19:05:00|7211.9|7210.1|7211.8|7210|7212.8|7210.9|7211.1|7209.3|161
1613675400000|2021-02-18 19:10:00|7211.7|7209.9|7212.6|7210.8|7213.2|7211.4|7211.6|7209.8|134
1613675700000|2021-02-18 19:15:00|7212.7|7210.9|7212.7|7210.9|7213.7|7211.9|7212.3|7210.5|130
1613676000000|2021-02-18 19:20:00|7212.8|7211|7213.8|7210.8|7214|7212|7211.9|7210.1|138
1613676300000|2021-02-18 19:25:00|7213.7|7210.7|7213.9|7212.1|7214.6|7212.3|7212.9|7210.7|156
1613676600000|2021-02-18 19:30:00|7214|7212.2|7214.8|7213|7214.9|7213.1|7213.8|7211.7|153
1613676900000|2021-02-18 19:35:00|7214.7|7212.9|7214.6|7212.8|7214.9|7213.1|7214.2|7212.4|98
1613677200000|2021-02-18 19:40:00|7214.7|7212.9|7213.8|7212|7214.7|7212.9|7212.8|7210.5|137
1613677500000|2021-02-18 19:45:00|7213.9|7212.1|7213.7|7211.9|7215|7213.2|7213.6|7211.8|140
1613677800000|2021-02-18 19:50:00|7213.8|7212|7214|7212.2|7214.3|7212.5|7213|7211.2|134
1613678100000|2021-02-18 19:55:00|7213.9|7212.1|7215.4|7213.6|7215.8|7214|7213.7|7211.9|185
1613678400000|2021-02-18 20:00:00|7215.6|7213.8|7215.8|7214|7215.8|7214|7214.8|7213|126
1613678700000|2021-02-18 20:05:00|7215.7|7213.9|7217.7|7215.9|7217.8|7216|7215.7|7213.9|196
1613679000000|2021-02-18 20:10:00|7217.6|7215.8|7217.9|7216.1|7218.4|7216.3|7216.9|7214.5|217
1613679300000|2021-02-18 20:15:00|7218|7216.2|7218.6|7216.8|7218.8|7217|7217.9|7216.1|152
1613679600000|2021-02-18 20:20:00|7218.7|7216.9|7218.3|7216.5|7219.1|7217.3|7217.5|7215.7|133
1613679900000|2021-02-18 20:25:00|7218.5|7216.7|7218.6|7216.8|7219.3|7217.5|7218.4|7216.6|140
1613680200000|2021-02-18 20:30:00|7218.5|7216.7|7220|7218.2|7220.1|7218.3|7218.5|7216.6|218
1613680500000|2021-02-18 20:35:00|7220.2|7218.4|7220.1|7218.3|7220.7|7218.9|7219.9|7218.1|117
1613680800000|2021-02-18 20:40:00|7220|7218.2|7220.3|7218.5|7221.8|7220|7219.9|7218.1|141
1613681100000|2021-02-18 20:45:00|7220|7218.2|7219.5|7217.7|7221|7219.2|7219|7217.2|203
1613681400000|2021-02-18 20:50:00|7219.6|7217.8|7218.9|7217.1|7219.9|7218.1|7218.7|7216.9|153
1613681700000|2021-02-18 20:55:00|7219|7217.2|7220|7218.2|7220.6|7218.8|7218.9|7217.1|172
1613682000000|2021-02-18 21:00:00|7220.4|7218.6|7220.9|7219.1|7222.2|7220|7220.4|7218.6|231
1613682300000|2021-02-18 21:05:00|7221|7219.2|7222.3|7220.5|7222.3|7220.5|7220.8|7219|180
1613682600000|2021-02-18 21:10:00|7222.2|7220.4|7222.4|7220.6|7223.2|7221|7222|7219.9|136
1613682900000|2021-02-18 21:15:00|7222.5|7220.7|7223.7|7221.9|7224.1|7222.3|7222.5|7220.7|100
1613683200000|2021-02-18 21:20:00|7223.6|7221.8|7223.1|7221.3|7223.7|7221.9|7222.7|7220.5|59
1613683500000|2021-02-18 21:25:00|7223|7221.2|7224.1|7222.3|7224.1|7222.3|7222.9|7221.1|102
1613683800000|2021-02-18 21:30:00|7223.9|7222.1|7224|7222.2|7224.8|7223|7223.6|7221.5|111
1613684100000|2021-02-18 21:35:00|7224.1|7222.3|7224.8|7223|7225.1|7223.3|7224|7222.2|131
1613684400000|2021-02-18 21:40:00|7224.7|7222.9|7226.2|7223.2|7226.2|7223.9|7224.7|7222.9|105
1613684700000|2021-02-18 21:45:00|7226.1|7223.1|7225.9|7222.9|7226.4|7224|7224.8|7222.5|169
1613685000000|2021-02-18 21:50:00|7225.6|7222.6|7222.7|7219.7|7225.8|7223.3|7221|7218|148
1613685300000|2021-02-18 21:55:00|7222.6|7219.6|7223.1|7220.1|7223.8|7220.8|7221.7|7219.1|177
1613685600000|2021-02-18 22:00:00|7222.8|7218.8|7220.8|7216.8|7223.2|7219.5|7220.5|7216.5|35
1613685900000|2021-02-18 22:05:00|7220.5|7216.5|7220.8|7216.8|7224.3|7220.5|7220.5|7216.5|194
1613686200000|2021-02-18 22:10:00|7220.9|7216.9|7220.6|7216.6|7222.3|7218.3|7220|7216.1|133
1613686500000|2021-02-18 22:15:00|7220.2|7216.2|7220.7|7216.7|7221.1|7217.3|7219.9|7215.9|87
1613686800000|2021-02-18 22:20:00|7220.6|7216.6|7220.9|7216.9|7221.5|7217.5|7219.8|7216.4|101
1613687100000|2021-02-18 22:25:00|7220.6|7216.6|7221|7217|7221.7|7217.7|7220.2|7216.2|110
1613687400000|2021-02-18 22:30:00|7220.9|7216.9|7221.2|7217.2|7222.1|7218.1|7220.4|7216.4|172
1613687700000|2021-02-18 22:35:00|7221.1|7217.1|7221|7217|7221.4|7217.4|7220.5|7216.5|136
1613688000000|2021-02-18 22:40:00|7220.8|7216.8|7221.3|7217.4|7222.2|7219|7220.5|7216.5|138
1613688300000|2021-02-18 22:45:00|7221.4|7217.3|7219.7|7216.3|7221.5|7218.1|7219.2|7216|197
1613688600000|2021-02-18 22:50:00|7219.6|7216.5|7220.5|7217.5|7221.2|7218.2|7219.5|7216.3|178
1613688900000|2021-02-18 22:55:00|7220.4|7217.4|7223.1|7220.1|7223.3|7220.3|7218.7|7215.4|225
1613689200000|2021-02-18 23:00:00|7222.9|7219.9|7223.9|7220.9|7223.9|7220.9|7221.7|7218.7|238
1613689500000|2021-02-18 23:05:00|7223.8|7220.8|7226.6|7223.6|7227.4|7224.4|7223.7|7220.7|162
1613689800000|2021-02-18 23:10:00|7226.2|7223.2|7226.9|7223.9|7227.4|7224.9|7225.8|7223|122
1613690100000|2021-02-18 23:15:00|7227|7224|7225.9|7222.9|7227.5|7225.1|7225.1|7222.8|103
1613690400000|2021-02-18 23:20:00|7226|7223|7225.3|7222.3|7226|7224.2|7224.8|7222.2|123
1613690700000|2021-02-18 23:25:00|7225.4|7222.4|7224.8|7221.8|7225.4|7223.1|7224.1|7221.5|92
1613691000000|2021-02-18 23:30:00|7224.9|7221.9|7224.1|7221.1|7225|7223.1|7223|7220.9|126
1613691300000|2021-02-18 23:35:00|7224|7221|7222.9|7221.1|7224.1|7222|7222.6|7220.8|164
1613691600000|2021-02-18 23:40:00|7222.8|7221|7220.3|7218.5|7223|7221.2|7220|7218.2|258
1613691900000|2021-02-18 23:45:00|7220.4|7218.6|7221.2|7219.4|7222|7220.1|7219.9|7218.1|195
1613692200000|2021-02-18 23:50:00|7221.3|7219.5|7220.8|7217.8|7221.9|7219.5|7219.9|7217.8|132
1613692500000|2021-02-18 23:55:00|7220.9|7217.9|7219.2|7217.4|7220.9|7218.9|7218.1|7216.3|165
1613692800000|2021-02-19 00:00:00|7219|7217.2|7219.3|7217.5|7221.3|7219.4|7218.8|7217|300
1613693100000|2021-02-19 00:05:00|7219.4|7217.6|7218.8|7217|7221.8|7220|7218.6|7216.8|277
1613693400000|2021-02-19 00:10:00|7219.7|7216.7|7216.6|7214.8|7219.7|7217.1|7216.5|7214.7|179
1613693700000|2021-02-19 00:15:00|7216.7|7214.9|7219.7|7217.9|7220.2|7218.4|7216.6|7214.5|185
1613694000000|2021-02-19 00:20:00|7219.8|7218|7219.6|7217.8|7221.2|7219.4|7219.1|7216.8|163
1613694300000|2021-02-19 00:25:00|7219.4|7217.6|7217.3|7214.3|7219.4|7217.6|7215.6|7213.1|172
1613694600000|2021-02-19 00:30:00|7217.1|7214.1|7216.5|7214.7|7217.5|7215|7215.5|7213.1|164
1613694900000|2021-02-19 00:35:00|7216.6|7214.8|7215.7|7213.9|7217.2|7215|7215.4|7213.5|161
1613695200000|2021-02-19 00:40:00|7215.8|7214|7215.3|7213.5|7216.2|7214.4|7213.6|7211.8|212
1613695500000|2021-02-19 00:45:00|7215.1|7213.3|7215.8|7214|7216.4|7214.6|7214.6|7212.8|137
1613695800000|2021-02-19 00:50:00|7215.7|7213.9|7217.5|7215.7|7218.3|7216.1|7215.5|7213.7|271
1613696100000|2021-02-19 00:55:00|7217.6|7215.8|7221|7219.2|7222.6|7220.8|7215.7|7213.9|295
1613696400000|2021-02-19 01:00:00|7220.9|7219.1|7220.1|7218.3|7223.5|7221.7|7219.6|7217.6|455
1613696700000|2021-02-19 01:05:00|7220|7218.2|7217.3|7215.5|7221.2|7218.8|7216.1|7213.7|424
1613697000000|2021-02-19 01:10:00|7218|7215|7215.8|7214|7218|7215.6|7214.9|7213|449
1613697300000|2021-02-19 01:15:00|7215.6|7213.8|7216.2|7214.4|7219.2|7216.9|7214.5|7212.3|483
1613697600000|2021-02-19 01:20:00|7216.7|7214.9|7213.3|7211.5|7216.7|7214.9|7213.1|7210.9|287
1613697900000|2021-02-19 01:25:00|7213.4|7211.6|7211.9|7210.1|7216.2|7214.3|7211.7|7209.9|352
1613698200000|2021-02-19 01:30:00|7211.8|7210|7207.4|7205.6|7212|7210.1|7206.9|7205.1|543
1613698500000|2021-02-19 01:35:00|7207.3|7205.5|7210.7|7208.9|7211.3|7209.5|7207.2|7205.2|500
1613698800000|2021-02-19 01:40:00|7210.6|7208.8|7207.2|7205.4|7211|7208.8|7207.2|7205.4|341
1613699100000|2021-02-19 01:45:00|7207.3|7205.5|7210|7208.2|7210.2|7208.4|7206.9|7205.1|286
1613699400000|2021-02-19 01:50:00|7210.1|7208.3|7212|7210.2|7212.3|7210.5|7209.6|7207.8|272
1613699700000|2021-02-19 01:55:00|7211.9|7210.1|7211.2|7209.4|7213.3|7211.5|7211.1|7209.3|267
1613700000000|2021-02-19 02:00:00|7211.1|7209.3|7209.9|7208.1|7212.2|7210.4|7209.9|7208.1|365
1613700300000|2021-02-19 02:05:00|7209.8|7208|7210.2|7208.4|7211.3|7208.9|7206.9|7204.7|401
1613700600000|2021-02-19 02:10:00|7210.3|7208.5|7208.8|7207|7210.6|7208.8|7208|7206.2|358
1613700900000|2021-02-19 02:15:00|7208.7|7206.9|7205|7203.2|7209.3|7206.9|7204.6|7202.8|319
1613701200000|2021-02-19 02:20:00|7204.9|7203.1|7206.2|7204.4|7207.1|7205.3|7204.5|7202.2|387
1613701500000|2021-02-19 02:25:00|7206.1|7204.3|7211.1|7209.3|7211.1|7209.3|7206.1|7204.3|297
1613701800000|2021-02-19 02:30:00|7210.6|7208.8|7210|7208.2|7210.7|7208.9|7208.1|7206.3|276
1613702100000|2021-02-19 02:35:00|7210.1|7208.3|7210.3|7208.5|7212.4|7210.6|7208.8|7207|337
1613702400000|2021-02-19 02:40:00|7210.2|7208.4|7213.8|7212|7215|7213.2|7209.2|7207.4|385
1613702700000|2021-02-19 02:45:00|7213.7|7211.9|7211.9|7210.1|7215.1|7213.2|7211.9|7209.8|435
1613703000000|2021-02-19 02:50:00|7212|7210.2|7211|7209.2|7214.3|7211.6|7210.9|7209.1|324
1613703300000|2021-02-19 02:55:00|7210.9|7209.1|7212.8|7211|7215.2|7213.4|7210.9|7209.1|398
1613703600000|2021-02-19 03:00:00|7212.7|7210.9|7212.4|7210.6|7212.8|7211|7210.9|7209.1|389
1613703900000|2021-02-19 03:05:00|7212.5|7210.7|7214.8|7213|7216.3|7214.5|7212.5|7210.7|381
1613704200000|2021-02-19 03:10:00|7214.9|7213.1|7216.9|7215.1|7217.1|7215.2|7214.1|7212.3|349
1613704500000|2021-02-19 03:15:00|7217|7215.2|7215.2|7213.4|7217.2|7215.2|7214.9|7213.1|246
1613704800000|2021-02-19 03:20:00|7215.4|7213.6|7213|7211.2|7216.1|7214.3|7211.9|7209.9|368
1613705100000|2021-02-19 03:25:00|7212.9|7211.1|7215.2|7213.4|7216.2|7214.4|7212.8|7211|393
1613705400000|2021-02-19 03:30:00|7215.3|7213.5|7214.2|7212.4|7215.3|7213.5|7212.8|7210.5|327
1613705700000|2021-02-19 03:35:00|7214.1|7212.3|7215.2|7213.4|7215.6|7213.8|7213.9|7212|361
1613706000000|2021-02-19 03:40:00|7215.3|7213.5|7215.6|7213.8|7216.3|7214.5|7213|7210.4|332
1613706300000|2021-02-19 03:45:00|7215.5|7213.7|7214.9|7213.1|7216.2|7214.1|7213.9|7211.9|295
1613706600000|2021-02-19 03:50:00|7214.8|7213|7214.4|7212.6|7215.1|7213.3|7213.3|7210.9|186
1613706900000|2021-02-19 03:55:00|7214.5|7212.7|7214.2|7211.2|7214.8|7213|7213.1|7211.1|236
1613707200000|2021-02-19 04:00:00|7214.3|7211.3|7214.2|7212.4|7214.8|7213|7213.2|7211|216
1613707500000|2021-02-19 04:05:00|7214.3|7212.5|7215.2|7213.4|7215.4|7213.6|7214.1|7212.2|208
1613707800000|2021-02-19 04:10:00|7215.5|7213.7|7216.2|7214.4|7216.8|7215|7215.4|7213.6|243
1613708100000|2021-02-19 04:15:00|7216.3|7214.5|7215.7|7213.9|7217.5|7215.7|7215.7|7213.9|208
1613708400000|2021-02-19 04:20:00|7215.8|7214|7214.3|7212.5|7216.4|7214.6|7213.5|7211.7|229
1613708700000|2021-02-19 04:25:00|7214.2|7212.4|7215.9|7214.1|7217.2|7214.7|7213.8|7212|275
1613709000000|2021-02-19 04:30:00|7215.8|7214|7214.9|7213.1|7216.7|7214.4|7214.7|7212.9|213
1613709300000|2021-02-19 04:35:00|7215|7213.2|7216.9|7215.1|7216.9|7215.1|7214.9|7213.1|261
1613709600000|2021-02-19 04:40:00|7216.8|7215|7217.9|7216.1|7218.2|7216.2|7216.1|7213.8|268
1613709900000|2021-02-19 04:45:00|7217.8|7216|7217.8|7216|7219.2|7217.3|7217.1|7215|232
1613710200000|2021-02-19 04:50:00|7217.9|7216.1|7217|7215.2|7218.1|7216.2|7216.9|7214.9|247
1613710500000|2021-02-19 04:55:00|7217.2|7215.4|7219.4|7217.6|7220.1|7218.1|7216.3|7214|320
1613710800000|2021-02-19 05:00:00|7219.2|7217.4|7218.2|7216.4|7220.8|7219|7218.2|7216|418
1613711100000|2021-02-19 05:05:00|7218.1|7216.3|7218.6|7216.8|7220.2|7218|7217.6|7215.2|308
1613711400000|2021-02-19 05:10:00|7218.5|7216.7|7222|7220.2|7222.2|7220.4|7218.5|7216.7|383
1613711700000|2021-02-19 05:15:00|7222.1|7220.3|7222|7220.2|7222.5|7220.7|7219.8|7218|286
1613712000000|2021-02-19 05:20:00|7222.1|7220.3|7223.3|7221.5|7224.3|7222.5|7222.1|7220.3|284
1613712300000|2021-02-19 05:25:00|7223.2|7221.4|7220.9|7219.1|7224|7221.7|7220.7|7218.9|301
1613712600000|2021-02-19 05:30:00|7220.8|7219|7220|7218.2|7221.8|7220|7219.7|7217.9|250
1613712900000|2021-02-19 05:35:00|7220.1|7218.3|7221.5|7219.7|7222.3|7220.5|7219|7217.2|215
1613713200000|2021-02-19 05:40:00|7221.6|7219.8|7221.7|7219.9|7222.2|7220.1|7220.3|7218.5|287
1613713500000|2021-02-19 05:45:00|7221.3|7219.5|7221.1|7219.3|7221.5|7219.7|7219.8|7217.5|306
1613713800000|2021-02-19 05:50:00|7221.2|7219.4|7224.2|7222.4|7224.7|7222.8|7221.2|7219.4|319
1613714100000|2021-02-19 05:55:00|7224.1|7222.3|7223.5|7221.7|7225|7223|7223.3|7221.3|311
1613714400000|2021-02-19 06:00:00|7223.4|7221.6|7224.9|7223.1|7226.9|7225.1|7223.4|7221.6|390
1613714700000|2021-02-19 06:05:00|7225|7223.2|7226.2|7224.4|7228.2|7225.7|7224.7|7222.9|277
1613715000000|2021-02-19 06:10:00|7226.3|7224.5|7228.2|7226.4|7228.4|7226.6|7226|7224.2|275
1613715300000|2021-02-19 06:15:00|7228.1|7226.3|7229.1|7227.3|7230.3|7228.1|7228|7225.7|335
1613715600000|2021-02-19 06:20:00|7228.9|7227.1|7229.1|7227.3|7230|7228.1|7228|7225.6|349
1613715900000|2021-02-19 06:25:00|7229.2|7227.4|7227.1|7225.3|7230.4|7228.2|7226.2|7224.4|290
1613716200000|2021-02-19 06:30:00|7227|7225.2|7229|7227.2|7229.7|7227.9|7227|7225.1|330
1613716500000|2021-02-19 06:35:00|7228.9|7227.1|7229.8|7228|7231.4|7229.6|7228.4|7226.6|310
1613716800000|2021-02-19 06:40:00|7229.7|7227.9|7229.3|7226.3|7230.3|7228.5|7227.6|7225.8|379
1613717100000|2021-02-19 06:45:00|7228.9|7225.9|7229.7|7227.9|7231.1|7229.3|7228.4|7225.9|294
1613717400000|2021-02-19 06:50:00|7229.6|7227.8|7227.8|7226|7229.6|7227.8|7226.8|7224.9|298
1613717700000|2021-02-19 06:55:00|7227.7|7225.9|7229.1|7226.1|7229.3|7227.1|7227.3|7225.5|311
1613718000000|2021-02-19 07:00:00|7228.9|7227.1|7226.8|7225|7229.5|7227.5|7224.9|7223|338
1613718300000|2021-02-19 07:05:00|7227|7225.2|7227.2|7225.4|7229.5|7227.7|7225.9|7223.5|348
1613718600000|2021-02-19 07:10:00|7227.1|7225.3|7233.3|7230.3|7233.3|7230.6|7227|7225|393
1613718900000|2021-02-19 07:15:00|7232.8|7231|7238.1|7236.3|7238.3|7236.4|7232.3|7230.5|475
1613719200000|2021-02-19 07:20:00|7238.2|7236.4|7238.6|7235.6|7239.1|7236.7|7235.2|7232.8|348
1613719500000|2021-02-19 07:25:00|7238.5|7235.5|7237.6|7235.8|7239.5|7237.7|7237|7234.6|331
1613719800000|2021-02-19 07:30:00|7237.7|7235.9|7236.9|7235.1|7238.1|7236.1|7235.1|7233.1|334
1613720100000|2021-02-19 07:35:00|7236.8|7235|7236.2|7234.4|7237.3|7235.5|7234.9|7232.8|319
1613720400000|2021-02-19 07:40:00|7236|7234.2|7238.1|7235.1|7238.2|7235.9|7235|7233.2|371
1613720700000|2021-02-19 07:45:00|7237.1|7235.3|7238|7236.2|7239.3|7237.3|7237.1|7234.9|334
1613721000000|2021-02-19 07:50:00|7237.9|7236.1|7241.7|7239.9|7241.8|7240|7237.4|7235.6|299
1613721300000|2021-02-19 07:55:00|7241.8|7240|7237.9|7236.1|7242.6|7240.2|7237.9|7236.1|396
1613721600000|2021-02-19 08:00:00|7238|7236.2|7240.5|7238.7|7242.9|7240.7|7237.7|7235.9|559
1613721900000|2021-02-19 08:05:00|7240.4|7238.6|7244.5|7242.7|7245.6|7243.8|7240.1|7238.3|491
1613722200000|2021-02-19 08:10:00|7244.1|7242.3|7243.8|7242|7245.8|7243.7|7243.2|7241|414
1613722500000|2021-02-19 08:15:00|7244.5|7241.5|7241.8|7240|7247.6|7245.3|7241.8|7240|451
1613722800000|2021-02-19 08:20:00|7241.9|7240.1|7243.5|7241.7|7243.7|7241.9|7241.4|7239.6|390
1613723100000|2021-02-19 08:25:00|7243.6|7241.8|7245.6|7243.8|7246.1|7244.1|7243.6|7241.1|339
1613723400000|2021-02-19 08:30:00|7245.5|7243.7|7250.7|7248.9|7250.9|7249.1|7245.5|7243.7|498
1613723700000|2021-02-19 08:35:00|7250.4|7248.6|7252.1|7250.3|7252.5|7250.7|7250.3|7248.5|449
1613724000000|2021-02-19 08:40:00|7252|7250.2|7251.6|7249.8|7255.4|7253.6|7251.3|7249.5|450
1613724300000|2021-02-19 08:45:00|7251.7|7249.9|7251|7248|7253.2|7251.4|7249.8|7247.7|474
1613724600000|2021-02-19 08:50:00|7250.8|7247.8|7252.5|7250.7|7252.8|7251|7250.1|7247.7|372
1613724900000|2021-02-19 08:55:00|7252.6|7250.8|7257.1|7255.3|7258.8|7257|7252.5|7250.7|381
1613725200000|2021-02-19 09:00:00|7257|7255.2|7253.2|7251.4|7257.5|7255.7|7252.8|7250.6|429
1613725500000|2021-02-19 09:05:00|7253.4|7251.6|7255.5|7253.7|7257.2|7255.4|7252.9|7251.1|377
1613725800000|2021-02-19 09:10:00|7256|7253|7260.3|7258.5|7261|7259.1|7255.4|7253|416
1613726100000|2021-02-19 09:15:00|7260.4|7258.6|7259.9|7258.1|7261.1|7259.2|7259|7257|362
1613726400000|2021-02-19 09:20:00|7260|7258.2|7260.9|7259.1|7263.1|7261|7258.2|7256.4|494
1613726700000|2021-02-19 09:25:00|7261|7259.2|7260.7|7258.9|7261.5|7259.7|7259|7256.8|342
1613727000000|2021-02-19 09:30:00|7260.8|7259|7263.3|7261.5|7263.3|7261.5|7260.5|7258.7|405
1613727300000|2021-02-19 09:35:00|7263|7261.2|7269|7267.2|7269.7|7267.9|7262.4|7260.6|410
1613727600000|2021-02-19 09:40:00|7269.1|7267.3|7266.6|7264.8|7269.9|7268.1|7265.9|7264.1|474
1613727900000|2021-02-19 09:45:00|7266.7|7264.9|7264.4|7262.6|7268.9|7267.1|7264.1|7262.3|483
1613728200000|2021-02-19 09:50:00|7264.5|7262.7|7258.7|7256.9|7265.1|7263.3|7258.5|7256.7|417
1613728500000|2021-02-19 09:55:00|7258.8|7257|7258.1|7256.3|7259.8|7258|7256.6|7254.8|353
1613728800000|2021-02-19 10:00:00|7258.5|7256.7|7260.6|7258.8|7261.7|7259.9|7256.6|7254.8|393
1613729100000|2021-02-19 10:05:00|7260.5|7258.7|7258.7|7256.9|7261.6|7259.8|7255.8|7254|381
1613729400000|2021-02-19 10:10:00|7258.6|7256.8|7260.5|7258.7|7262.1|7260.3|7254.8|7253|558
1613729700000|2021-02-19 10:15:00|7260.6|7258.8|7263.7|7261.9|7265.5|7263.7|7260.2|7257.8|319
1613730000000|2021-02-19 10:20:00|7263.6|7261.8|7263.9|7262.1|7264.8|7263|7259.8|7258|372
1613730300000|2021-02-19 10:25:00|7264|7262.2|7265.6|7263.8|7265.9|7264.1|7262.3|7260.5|413
1613730600000|2021-02-19 10:30:00|7265.4|7263.6|7263.9|7262.1|7265.8|7264|7262|7260.2|483
1613730900000|2021-02-19 10:35:00|7264|7262.2|7263.7|7261.9|7265.2|7263.4|7261.8|7260|293
1613731200000|2021-02-19 10:40:00|7263.5|7261.7|7263.5|7261.7|7265.9|7264.1|7262.7|7260.9|336
1613731500000|2021-02-19 10:45:00|7263.4|7261.6|7265.5|7263.7|7265.9|7264.1|7263.4|7261.6|317
1613731800000|2021-02-19 10:50:00|7265.4|7263.6|7265|7263.2|7265.7|7263.9|7263.6|7261.8|297
1613732100000|2021-02-19 10:55:00|7265.1|7263.3|7268|7266.2|7268.7|7266.9|7265|7263.2|241
1613732400000|2021-02-19 11:00:00|7268.3|7266.5|7264.9|7263.1|7268.5|7266.7|7264.4|7262.6|285
1613732700000|2021-02-19 11:05:00|7264.8|7263|7264.3|7262.5|7265.4|7263.6|7262.9|7260.8|377
1613733000000|2021-02-19 11:10:00|7264.4|7262.6|7264.5|7262.7|7265.3|7263.5|7263.1|7261.1|345
1613733300000|2021-02-19 11:15:00|7264.6|7262.8|7264.6|7262.8|7267.1|7265.1|7264.3|7262.5|274
1613733600000|2021-02-19 11:20:00|7264.7|7262.9|7267.7|7265.9|7267.9|7266.1|7264|7262.2|286
1613733900000|2021-02-19 11:25:00|7267.8|7266|7264.9|7263.1|7268.5|7266.7|7264.9|7263.1|389
1613734200000|2021-02-19 11:30:00|7265|7263.2|7264.2|7262.4|7265.8|7264|7263.2|7261|330
1613734500000|2021-02-19 11:35:00|7264|7262.2|7265.4|7263.6|7266|7263.8|7263.9|7262|321
1613734800000|2021-02-19 11:40:00|7265.5|7263.7|7268.1|7266.3|7268.9|7267.1|7265.1|7263.3|229
1613735100000|2021-02-19 11:45:00|7268|7266.2|7267.9|7266.1|7268.7|7266.9|7266.6|7264.8|263
1613735400000|2021-02-19 11:50:00|7267.6|7265.8|7268|7266.2|7268.6|7266.8|7267.5|7265.7|361
1613735700000|2021-02-19 11:55:00|7268.1|7266.3|7269.7|7267.9|7269.8|7268|7267.9|7266.1|290
1613736000000|2021-02-19 12:00:00|7269.6|7267.8|7269.8|7268|7270|7268.2|7268.8|7267|332
1613736300000|2021-02-19 12:05:00|7269.9|7268.1|7273.8|7272|7273.8|7272|7268.9|7267.1|298
1613736600000|2021-02-19 12:10:00|7273.9|7272.1|7275.7|7273.9|7275.9|7274.1|7273.4|7271.1|301
1613736900000|2021-02-19 12:15:00|7275.6|7273.8|7276.7|7274.9|7276.8|7275|7274.6|7272.8|204
1613737200000|2021-02-19 12:20:00|7276.8|7275|7277.9|7276.1|7279.1|7277.3|7276|7274.2|289
1613737500000|2021-02-19 12:25:00|7277.8|7276|7280.5|7278.7|7280.9|7279|7277.1|7275.3|361
1613737800000|2021-02-19 12:30:00|7280.7|7278.9|7293|7291.2|7293|7291.2|7279.7|7277.9|415
1613738100000|2021-02-19 12:35:00|7292.9|7291.1|7292.1|7290.3|7292.9|7291.1|7288.6|7286.8|398
1613738400000|2021-02-19 12:40:00|7292.2|7290.4|7288.9|7287.1|7293|7291.2|7288.6|7286.8|369
1613738700000|2021-02-19 12:45:00|7288.8|7287|7291.8|7290|7292.8|7291|7288.6|7286.8|407
1613739000000|2021-02-19 12:50:00|7291.9|7290.1|7292.8|7291|7293|7291.2|7291.8|7290|274
1613739300000|2021-02-19 12:55:00|7292.9|7291.1|7294.2|7292.4|7295.1|7293|7291.6|7289.8|427
1613739600000|2021-02-19 13:00:00|7294|7292.2|7289|7287.2|7295.4|7293.6|7288.4|7286.6|416
1613739900000|2021-02-19 13:05:00|7288.9|7287.1|7293.2|7291.4|7294|7292.2|7288.6|7286.8|352
1613740200000|2021-02-19 13:10:00|7293.3|7291.5|7294.7|7292.9|7296.4|7294.6|7293.2|7291.4|405
1613740500000|2021-02-19 13:15:00|7294.8|7293|7291.5|7289.7|7295.7|7293.9|7291.5|7289.7|367
1613740800000|2021-02-19 13:20:00|7291.6|7289.8|7296.8|7295|7297.8|7296|7291.5|7289.7|408
1613741100000|2021-02-19 13:25:00|7296.9|7295.1|7293.1|7291.3|7298.2|7296.4|7292.9|7290.7|420
1613741400000|2021-02-19 13:30:00|7293|7291.2|7294|7292.2|7295.6|7293.8|7292.1|7290.3|400
1613741700000|2021-02-19 13:35:00|7293.9|7292.1|7290.2|7288.4|7294.8|7293|7290.2|7288.4|455
1613742000000|2021-02-19 13:40:00|7290.3|7288.5|7295.1|7293.3|7295.6|7293.8|7290.1|7288.3|472
1613742300000|2021-02-19 13:45:00|7295.5|7293.7|7296.8|7295|7298.8|7297|7295.5|7293.7|425
1613742600000|2021-02-19 13:50:00|7296.7|7294.9|7293.7|7291.9|7298.5|7296.7|7293.4|7291.6|342
1613742900000|2021-02-19 13:55:00|7293.9|7292.1|7300.1|7298.3|7300.6|7298.8|7293.9|7292.1|441
1613743200000|2021-02-19 14:00:00|7299.8|7298|7293.3|7291.5|7300.1|7298.3|7291.7|7289.7|518
1613743500000|2021-02-19 14:05:00|7293.4|7291.6|7293.4|7291.6|7295.7|7293.8|7291.3|7289.5|534
1613743800000|2021-02-19 14:10:00|7293.5|7291.7|7293.2|7291.4|7294.8|7293|7292.8|7291|471
1613744100000|2021-02-19 14:15:00|7293.1|7291.3|7291.5|7289.7|7295.4|7293.6|7291.5|7289.7|382
1613744400000|2021-02-19 14:20:00|7291.7|7289.9|7289.6|7287.8|7293|7291.2|7289.6|7287.8|390
1613744700000|2021-02-19 14:25:00|7289.7|7287.9|7289.7|7287.9|7291.1|7289.3|7289|7287.2|354
1613745000000|2021-02-19 14:30:00|7289.6|7287.8|7289.8|7288|7291.9|7290.1|7288.1|7286.3|381
1613745300000|2021-02-19 14:35:00|7289.7|7287.9|7285.8|7284|7289.8|7288|7284|7281.9|445
1613745600000|2021-02-19 14:40:00|7286|7284.2|7292.8|7289.3|7293|7289.5|7285.3|7281.3|396
1613745900000|2021-02-19 14:45:00|7292.9|7289.2|7293.1|7291.3|7294.7|7292.9|7287.7|7285.4|429
1613746200000|2021-02-19 14:50:00|7293.2|7291.4|7292.3|7290.5|7294.3|7292.5|7291|7289.2|422
1613746500000|2021-02-19 14:55:00|7292.5|7290.7|7296.5|7293.5|7296.8|7294.2|7290|7287.8|326
1613746800000|2021-02-19 15:00:00|7296.4|7293.4|7293.7|7291.9|7296.5|7294.7|7291.8|7290|503
1613747100000|2021-02-19 15:05:00|7293.8|7292|7288.9|7287.1|7294.7|7292.9|7287.1|7285.3|538
1613747400000|2021-02-19 15:10:00|7288.7|7286.9|7294.4|7292.6|7295.1|7293.3|7288.6|7286.8|543
1613747700000|2021-02-19 15:15:00|7294.3|7292.5|7294.1|7292.3|7297.8|7296|7293.2|7291.4|514
1613748000000|2021-02-19 15:20:00|7293.9|7292.1|7295.6|7293.8|7297|7295.2|7293.2|7291.4|489
1613748300000|2021-02-19 15:25:00|7295.5|7293.7|7300.1|7298.3|7300.7|7298.9|7294|7292.2|531
1613748600000|2021-02-19 15:30:00|7300|7298.2|7297.9|7296.1|7300.7|7298.9|7296.8|7295|493
1613748900000|2021-02-19 15:35:00|7297.4|7295.6|7296.7|7294.9|7298.7|7296.9|7294.7|7292.9|434
1613749200000|2021-02-19 15:40:00|7296.6|7294.8|7296.7|7294.9|7298.3|7296.5|7295.6|7293.8|453
1613749500000|2021-02-19 15:45:00|7296.8|7295|7299.4|7297.6|7300.6|7298.8|7296.7|7294.9|368
1613749800000|2021-02-19 15:50:00|7299.7|7297.9|7296.1|7294.3|7300.1|7298.3|7293.9|7292.1|339
1613750100000|2021-02-19 15:55:00|7296.2|7294.4|7301.2|7299.4|7302.2|7300.4|7296.1|7294.3|312
1613750400000|2021-02-19 16:00:00|7301.1|7299.3|7298.2|7296.4|7301.5|7299.7|7297.7|7295.9|367
1613750700000|2021-02-19 16:05:00|7298.3|7296.5|7300.6|7298.8|7301.6|7299.8|7298.2|7296.4|282
1613751000000|2021-02-19 16:10:00|7300.7|7298.9|7303.8|7302|7304|7302.2|7300.5|7298.7|221
1613751300000|2021-02-19 16:15:00|7303.9|7302.1|7306|7304.2|7306.1|7304.3|7302.7|7300.9|227
1613751600000|2021-02-19 16:20:00|7306.1|7304.3|7307.7|7305.9|7308.9|7307.1|7306|7304.2|214
1613751900000|2021-02-19 16:25:00|7307.8|7306|7312.7|7310.9|7312.8|7311|7307.7|7305.9|281
1613752200000|2021-02-19 16:30:00|7312.6|7310.8|7311.3|7309.5|7313.9|7312.1|7310.8|7309|364
1613752500000|2021-02-19 16:35:00|7311.2|7309.4|7314.1|7312.3|7315.6|7313.8|7310.8|7309|330
1613752800000|2021-02-19 16:40:00|7314.2|7312.4|7312.1|7310.3|7315.6|7313.8|7309.7|7307.9|370
1613753100000|2021-02-19 16:45:00|7312.2|7310.4|7312.9|7311.1|7313.4|7311.6|7311.4|7308.9|400
1613753400000|2021-02-19 16:50:00|7312.7|7310.9|7312.6|7310.8|7314.8|7313|7311.9|7310.1|296
1613753700000|2021-02-19 16:55:00|7312.7|7310.9|7312.6|7310.8|7312.9|7311.1|7311.6|7309.8|233
1613754000000|2021-02-19 17:00:00|7312.5|7310.7|7311.6|7309.8|7312.5|7310.7|7309.9|7308.1|342
1613754300000|2021-02-19 17:05:00|7311.8|7310|7308.7|7306.9|7312.1|7310.3|7307.6|7305.8|334
1613754600000|2021-02-19 17:10:00|7308.6|7306.8|7310.7|7308.9|7310.8|7309|7308.6|7306.8|295
1613754900000|2021-02-19 17:15:00|7310.4|7308.6|7307.6|7305.8|7311.7|7309.9|7307.1|7305.3|360
1613755200000|2021-02-19 17:20:00|7307.7|7305.9|7307|7305.2|7309|7307.2|7306.5|7304.7|426
1613755500000|2021-02-19 17:25:00|7306.9|7305.1|7306|7304.2|7308.1|7306.3|7305.8|7304|455
1613755800000|2021-02-19 17:30:00|7306.1|7304.3|7302.8|7301|7307.4|7305.6|7302.5|7300.7|363
1613756100000|2021-02-19 17:35:00|7302.7|7300.9|7301.7|7299.9|7304.2|7302.4|7300.7|7298.9|405
1613756400000|2021-02-19 17:40:00|7301.8|7300|7301.3|7299.5|7302.7|7300.9|7298.9|7297.1|369
1613756700000|2021-02-19 17:45:00|7301.4|7299.6|7300.8|7299|7301.9|7300.1|7299.6|7297.8|388
1613757000000|2021-02-19 17:50:00|7300.7|7298.9|7298.4|7296.6|7301.9|7300.1|7297.7|7295.9|345
1613757300000|2021-02-19 17:55:00|7298.5|7296.7|7304.9|7303.1|7306.3|7304.2|7298.5|7296.7|361
1613757600000|2021-02-19 18:00:00|7304.8|7303|7299.9|7298.1|7304.9|7303.1|7299.7|7297.4|238
1613757900000|2021-02-19 18:05:00|7300|7298.2|7293.5|7291.7|7300.8|7299|7293.5|7291.7|332
1613758200000|2021-02-19 18:10:00|7293.4|7291.6|7293|7291.2|7295.3|7293.5|7292.2|7290.4|347
1613758500000|2021-02-19 18:15:00|7293.1|7291.3|7292.8|7291|7295.1|7293.2|7292.6|7290.8|250
1613758800000|2021-02-19 18:20:00|7292.7|7290.9|7290.9|7289.1|7293|7291.2|7289.9|7288.1|303
1613759100000|2021-02-19 18:25:00|7290.8|7289|7291.1|7289.3|7293|7291.2|7290.8|7289|223
1613759400000|2021-02-19 18:30:00|7291|7289.2|7290.9|7289.1|7293.2|7291.4|7289.4|7287.6|323
1613759700000|2021-02-19 18:35:00|7290.8|7289|7294|7292.2|7294.5|7292.7|7290.2|7288.4|276
1613760000000|2021-02-19 18:40:00|7294.2|7292.4|7295.1|7293.3|7295.5|7293.4|7293.8|7291.5|186
1613760300000|2021-02-19 18:45:00|7295.2|7293.4|7292|7290.2|7295.6|7293.5|7292|7290.2|204
1613760600000|2021-02-19 18:50:00|7292.1|7290.3|7294|7292.2|7294.9|7292.7|7291.1|7289.3|148
1613760900000|2021-02-19 18:55:00|7294.1|7292.3|7293.6|7291.8|7295.2|7293.1|7293.1|7291.3|209
1613761200000|2021-02-19 19:00:00|7293.5|7291.7|7293.5|7291.7|7294.7|7292.3|7292.9|7290.9|205
1613761500000|2021-02-19 19:05:00|7293.6|7291.8|7292.2|7290.4|7295.1|7293.3|7292.2|7290.4|183
1613761800000|2021-02-19 19:10:00|7292.3|7290.5|7293.1|7291.3|7294.6|7292.2|7292.2|7289.7|145
1613762100000|2021-02-19 19:15:00|7293.2|7291.4|7295|7293.2|7295.1|7293.3|7291.9|7290.1|143
1613762400000|2021-02-19 19:20:00|7295.1|7293.3|7291|7289.2|7295.1|7293.3|7290.8|7289|214
1613762700000|2021-02-19 19:25:00|7290.9|7289.1|7290|7288.2|7291.8|7289.8|7289.7|7287.9|200
1613763000000|2021-02-19 19:30:00|7289.6|7287.8|7290.2|7288.4|7291.4|7289.2|7289.5|7287.7|207
1613763300000|2021-02-19 19:35:00|7290.1|7288.3|7291.2|7289.4|7292|7290.2|7290|7288.2|116
1613763600000|2021-02-19 19:40:00|7291.1|7289.3|7292.9|7291.1|7293|7291.2|7290.1|7288.3|219
1613763900000|2021-02-19 19:45:00|7293|7291.2|7293.5|7291.7|7295.1|7293.1|7292|7290.2|207
1613764200000|2021-02-19 19:50:00|7293.6|7291.8|7294.9|7293.1|7295.1|7293.3|7292.7|7290.9|234
1613764500000|2021-02-19 19:55:00|7295|7293.2|7295.8|7294|7296.9|7295.1|7294.3|7292.5|298
1613764800000|2021-02-19 20:00:00|7296|7294.2|7295.8|7294|7296.9|7295.1|7293.8|7292|175
1613765100000|2021-02-19 20:05:00|7295.9|7294.1|7294.7|7292.9|7296.2|7294.3|7293.8|7291.8|151
1613765400000|2021-02-19 20:10:00|7294.8|7293|7297.9|7296.1|7298.9|7297.1|7294.7|7292.9|182
1613765700000|2021-02-19 20:15:00|7297.8|7296|7298.8|7297|7299.7|7297.7|7296.8|7295|148
1613766000000|2021-02-19 20:20:00|7298.9|7297.1|7299|7297.2|7299.7|7297.9|7298.7|7296.9|142
1613766300000|2021-02-19 20:25:00|7298.9|7297.1|7300.6|7298.8|7300.7|7298.9|7298.8|7297|141
1613766600000|2021-02-19 20:30:00|7300.1|7298.3|7299|7297.2|7301.1|7299.3|7298.9|7297|138
1613766900000|2021-02-19 20:35:00|7298.9|7297.1|7298.8|7297|7299.8|7298|7298.7|7296.9|115
1613767200000|2021-02-19 20:40:00|7298.9|7297.1|7297.8|7296|7298.9|7297.1|7297.6|7295.8|98
1613767500000|2021-02-19 20:45:00|7297.4|7295.6|7298.9|7297.1|7299.1|7297.3|7297.4|7295.6|118
1613767800000|2021-02-19 20:50:00|7299|7297.2|7297.8|7296|7299|7297.2|7297.6|7295.7|163
1613768100000|2021-02-19 20:55:00|7297.9|7296.1|7298.8|7297|7299|7297.2|7296.2|7294.4|171
1613768400000|2021-02-19 21:00:00|7298.5|7296.7|7300.6|7297.6|7300.9|7297.9|7297.9|7295.5|197
1613768700000|2021-02-19 21:05:00|7300.1|7298.3|7299.2|7297.4|7300.7|7298.3|7298.9|7296.5|150
1613769000000|2021-02-19 21:10:00|7299.9|7296.9|7300.7|7297.7|7300.8|7298.2|7299.1|7296.5|131
1613769300000|2021-02-19 21:15:00|7300.6|7297.6|7300.6|7297.6|7301.5|7298.6|7299.5|7296.5|123
1613769600000|2021-02-19 21:20:00|7300.5|7297.5|7302.4|7299.4|7302.6|7299.8|7300.5|7297.5|82
1613769900000|2021-02-19 21:25:00|7302.5|7299.5|7302.7|7299.7|7302.7|7300.4|7302|7299|108
1613770200000|2021-02-19 21:30:00|7302.6|7299.6|7301.2|7298.2|7302.7|7300.3|7300.7|7297.9|92
1613770500000|2021-02-19 21:35:00|7301.1|7298.1|7302.4|7299.4|7302.5|7299.5|7301.1|7298.1|91
1613770800000|2021-02-19 21:40:00|7302.5|7299.5|7301.4|7298.4|7302.5|7299.5|7300.9|7297.9|99
1613771100000|2021-02-19 21:45:00|7301.3|7298.3|7299.4|7296.4|7301.7|7298.7|7298.8|7295.8|182
1613771400000|2021-02-19 21:50:00|7299|7296|7298.4|7295.4|7299.7|7296.7|7297.4|7294.4|191
1613771700000|2021-02-19 21:55:00|7298.3|7295.3|7300.9|7296.9|7304.5|7300.5|7293.6|7289.6|351
1613941200000|2021-02-21 21:00:00|7302|7294.5|7300.8|7294|7302.3|7294.7|7297.9|7287.9|62
1613941500000|2021-02-21 21:05:00|7300.9|7293.8|7306.3|7296.3|7308.1|7298.1|7298.1|7288.1|77
1613941800000|2021-02-21 21:10:00|7306.4|7296.4|7301|7294.6|7307.5|7297.5|7299.9|7293.4|56
1613942100000|2021-02-21 21:15:00|7301.6|7294.7|7300.9|7294.7|7303.2|7295|7299|7291.6|28
1613942400000|2021-02-21 21:20:00|7299|7291.9|7302.1|7292.3|7305|7295|7296.1|7286.1|67
1613942700000|2021-02-21 21:25:00|7300.1|7292|7294.8|7288.3|7302.5|7292.5|7294.6|7288|45
1613943000000|2021-02-21 21:30:00|7295.5|7291.5|7295.3|7288.7|7297.1|7291.5|7293.5|7284.1|62
1613943300000|2021-02-21 21:35:00|7294.5|7288.1|7294.7|7288.5|7296.4|7289.1|7293.8|7285.6|18
1613943600000|2021-02-21 21:40:00|7293.8|7285.7|7294.4|7288.6|7296.4|7291.3|7293.8|7285.7|17
1613943900000|2021-02-21 21:45:00|7295|7289.5|7294.9|7289.6|7296.4|7290.1|7294|7288.6|36
1613944200000|2021-02-21 21:50:00|7295.5|7289.9|7292.3|7287|7297.1|7289.9|7292.3|7285.5|21
1613944500000|2021-02-21 21:55:00|7292.9|7287.4|7292.3|7286.7|7293.9|7287.6|7292.3|7286.7|33
1613944800000|2021-02-21 22:00:00|7293.8|7287.5|7296.5|7291.4|7298.5|7291.5|7292.3|7285.3|71
1613945100000|2021-02-21 22:05:00|7296.7|7291.5|7298.1|7290.9|7302.8|7295.7|7295|7288.8|113
1613945400000|2021-02-21 22:10:00|7299.4|7292.3|7299.2|7293.3|7301.5|7294.2|7296|7289|183
1613945700000|2021-02-21 22:15:00|7299.8|7293.6|7299.2|7294|7300.1|7295.3|7298.5|7291.8|86
1613946000000|2021-02-21 22:20:00|7299.3|7295.2|7298.9|7294|7300.1|7295.4|7298.1|7291.2|57
1613946300000|2021-02-21 22:25:00|7299.4|7293.6|7299.4|7293.6|7299.4|7294.2|7298.6|7292.1|21
1613946600000|2021-02-21 22:30:00|7298.9|7293.8|7299.1|7294.1|7299.4|7294.2|7298.4|7293.3|309
1613946900000|2021-02-21 22:35:00|7298.9|7294|7299|7293.6|7299.6|7294.4|7298.6|7293.4|178
1613947200000|2021-02-21 22:40:00|7298.9|7293.7|7299.4|7293.6|7299.5|7294.1|7298.6|7293.4|107
1613947500000|2021-02-21 22:45:00|7299.6|7293.4|7296.1|7292.1|7299.6|7294.8|7295.3|7291.3|145
1613947800000|2021-02-21 22:50:00|7296.2|7292.2|7297.6|7293.6|7297.7|7293.7|7295|7291|118
1613948100000|2021-02-21 22:55:00|7297.5|7293.5|7297.9|7293.9|7298|7294|7296.6|7292.8|149
1613948400000|2021-02-21 23:00:00|7297.8|7293.8|7303|7300|7304.7|7300.8|7297.5|7293.5|366
1613948700000|2021-02-21 23:05:00|7303.1|7300.1|7307.3|7304.3|7308.4|7305.4|7303.1|7300.1|171
1613949000000|2021-02-21 23:10:00|7307.5|7304.5|7302.6|7299.6|7307.5|7304.5|7302.5|7299.5|208
1613949300000|2021-02-21 23:15:00|7302.5|7299.5|7299|7297.2|7302.6|7300.3|7296.6|7294.1|203
1613949600000|2021-02-21 23:20:00|7298.8|7297|7299.7|7297.9|7300.3|7298.2|7298.4|7295.9|148
1613949900000|2021-02-21 23:25:00|7299.8|7298|7298.9|7297.1|7300|7298.2|7297.3|7295.2|209
1613950200000|2021-02-21 23:30:00|7299|7297.2|7307|7305.2|7307.1|7305.3|7297.6|7295.8|313
1613950500000|2021-02-21 23:35:00|7306.9|7305.1|7310.8|7309|7311.4|7309.3|7306.9|7305.1|203
1613950800000|2021-02-21 23:40:00|7310.9|7309.1|7308.7|7306.9|7313.2|7310.7|7307.9|7305.4|247
1613951100000|2021-02-21 23:45:00|7308.4|7306.6|7314.1|7312.3|7318.1|7315.6|7308.4|7306.6|347
1613951400000|2021-02-21 23:50:00|7314|7312.2|7311.3|7308.3|7316|7314.2|7309.9|7307.4|218
1613951700000|2021-02-21 23:55:00|7311.4|7308.4|7309|7307.2|7314|7311.7|7308.9|7307.1|226
1613952000000|2021-02-22 00:00:00|7308.9|7307.1|7307.9|7304.9|7310|7308.2|7305|7302.5|253
1613952300000|2021-02-22 00:05:00|7307|7305.2|7304.8|7303|7307.9|7306.1|7304.1|7302.1|212
1613952600000|2021-02-22 00:10:00|7304.9|7303.1|7307.1|7305.3|7307.7|7305.4|7304.8|7303|179
1613952900000|2021-02-22 00:15:00|7307|7305.2|7308.1|7306.3|7308.2|7306.3|7305.6|7303.8|189
1613953200000|2021-02-22 00:20:00|7308.2|7306.4|7309.3|7307.5|7310.4|7308.4|7307.8|7306|165
1613953500000|2021-02-22 00:25:00|7309.4|7307.6|7312.2|7310.4|7312.4|7310.6|7309.2|7306.9|179
1613953800000|2021-02-22 00:30:00|7312.1|7310.3|7315.1|7312.1|7317.8|7315.7|7312|7310.2|304
1613954100000|2021-02-22 00:35:00|7315.2|7312.2|7316.8|7315|7317.5|7315.2|7313.6|7311.1|225
1613954400000|2021-02-22 00:40:00|7316.9|7315.1|7316.1|7314.3|7317.5|7315.2|7315|7312.6|218
1613954700000|2021-02-22 00:45:00|7315.7|7313.9|7312.7|7310.9|7316.3|7314.5|7312|7310.2|248
1613955000000|2021-02-22 00:50:00|7312.8|7311|7305.6|7303.8|7313.2|7311.4|7305.6|7303.8|245
1613955300000|2021-02-22 00:55:00|7305.8|7304|7309.4|7306.4|7309.8|7308|7305.7|7303.9|261
1613955600000|2021-02-22 01:00:00|7309|7307.2|7315.1|7313.3|7318.7|7316.5|7309|7307.2|377
1613955900000|2021-02-22 01:05:00|7315|7313.2|7313.7|7311.9|7316.3|7314.5|7313.4|7311.6|275
1613956200000|2021-02-22 01:10:00|7313.6|7311.8|7316.5|7314.7|7318.2|7316.4|7313.1|7311.3|205
1613956500000|2021-02-22 01:15:00|7316.4|7314.6|7329.2|7327.4|7330|7328.2|7316.4|7314.6|407
1613956800000|2021-02-22 01:20:00|7329.1|7327.3|7337.4|7334.4|7339.9|7337|7328|7325.7|494
1613957100000|2021-02-22 01:25:00|7337.3|7334.3|7335.6|7333.8|7337.5|7335.1|7333.3|7331.5|350
1613957400000|2021-02-22 01:30:00|7335.5|7333.7|7329|7327.2|7336.1|7333.8|7328.9|7327.1|367
1613957700000|2021-02-22 01:35:00|7329.1|7327.3|7328.6|7326.8|7330.6|7328.8|7328.2|7326.4|210
1613958000000|2021-02-22 01:40:00|7328.3|7326.5|7330.3|7328.5|7332.3|7330.3|7328.2|7326.4|285
1613958300000|2021-02-22 01:45:00|7330.2|7328.4|7329.5|7327.7|7331.9|7329.7|7329.1|7326.9|331
1613958600000|2021-02-22 01:50:00|7329.3|7327.5|7328.8|7327|7331.2|7329.4|7328.6|7326.7|321
1613958900000|2021-02-22 01:55:00|7328.9|7327.1|7329.5|7327.7|7331.4|7329.6|7327.7|7325.9|325
1613959200000|2021-02-22 02:00:00|7329.8|7326.8|7326.9|7325.1|7330|7328|7325.8|7323.6|422
1613959500000|2021-02-22 02:05:00|7327|7325.2|7321.1|7319.3|7327|7325.2|7320.1|7317.8|317
1613959800000|2021-02-22 02:10:00|7321|7319.2|7321.9|7320.1|7323.2|7321.2|7319.3|7317.5|267
1613960100000|2021-02-22 02:15:00|7322|7320.2|7320.2|7318.4|7322.3|7320.2|7317.9|7315.8|297
1613960400000|2021-02-22 02:20:00|7320.1|7318.3|7320.5|7318.7|7322.3|7320.2|7319.8|7317.8|248
1613960700000|2021-02-22 02:25:00|7320.3|7318.5|7315.1|7313.3|7320.3|7318.5|7314.4|7312|330
1613961000000|2021-02-22 02:30:00|7315|7313.2|7316.3|7314.5|7317.4|7315.5|7314.1|7311.9|283
1613961300000|2021-02-22 02:35:00|7316.1|7314.3|7318.4|7316.6|7319.2|7317.3|7316|7314.2|278
1613961600000|2021-02-22 02:40:00|7318.3|7316.5|7317.1|7315.3|7319.1|7317.3|7315.9|7314.1|233
1613961900000|2021-02-22 02:45:00|7317|7315.2|7316.3|7314.5|7318|7316.2|7314.3|7312.5|461
1613962200000|2021-02-22 02:50:00|7316.2|7314.4|7316.6|7314.8|7317|7315.2|7314.9|7313.1|289
1613962500000|2021-02-22 02:55:00|7316.7|7314.9|7318.2|7316.4|7319.3|7317.5|7316.7|7314.9|279
1613962800000|2021-02-22 03:00:00|7318.5|7316.7|7316.8|7315|7318.5|7316.7|7315.3|7313.5|245
1613963100000|2021-02-22 03:05:00|7316.7|7314.9|7312.1|7310.3|7317.4|7315.6|7311.8|7309.7|330
1613963400000|2021-02-22 03:10:00|7312.2|7310.4|7313.3|7311.5|7313.3|7311.5|7310.9|7308.9|307
1613963700000|2021-02-22 03:15:00|7313.5|7311.7|7313.1|7311.3|7315.9|7314.1|7312.9|7311.1|283
1613964000000|2021-02-22 03:20:00|7313|7311.2|7309.2|7307.4|7313.1|7311.3|7308|7306.2|322
1613964300000|2021-02-22 03:25:00|7308.9|7307.1|7310.4|7308.6|7311.2|7309.4|7308.9|7306.8|251
1613964600000|2021-02-22 03:30:00|7310.2|7308.4|7307|7305.2|7310.7|7308.9|7306.7|7304.5|308
1613964900000|2021-02-22 03:35:00|7306.9|7305.1|7309.7|7307.9|7310|7308.2|7306.8|7305|254
1613965200000|2021-02-22 03:40:00|7309.8|7308|7311.8|7310|7312.4|7310.6|7308.7|7306.9|177
1613965500000|2021-02-22 03:45:00|7311.7|7309.9|7309|7307.2|7312.9|7310.6|7309|7307.2|223
1613965800000|2021-02-22 03:50:00|7308.9|7307.1|7308.2|7306.4|7309.9|7308|7307.9|7306.1|186
1613966100000|2021-02-22 03:55:00|7308.1|7306.3|7310.9|7309.1|7311.3|7309.5|7307.5|7305.7|179
1613966400000|2021-02-22 04:00:00|7311|7309.2|7310.8|7309|7312|7310.2|7310.1|7307.7|175
1613966700000|2021-02-22 04:05:00|7310.9|7309.1|7308.7|7306.9|7311|7309.1|7308.6|7306.7|166
1613967000000|2021-02-22 04:10:00|7308.6|7306.8|7309|7307.2|7309.5|7307.7|7308.3|7306|144
1613967300000|2021-02-22 04:15:00|7309.1|7307.3|7309.8|7308|7310.9|7309.1|7308.8|7307|133
1613967600000|2021-02-22 04:20:00|7309.9|7308.1|7308.6|7306.8|7310.2|7308.4|7308.5|7306.7|130
1613967900000|2021-02-22 04:25:00|7308.7|7306.9|7310|7308.2|7310.1|7308.3|7307.9|7306.1|168
1613968200000|2021-02-22 04:30:00|7309.8|7308|7312.1|7310.3|7312.2|7310.4|7309.4|7307.6|134
1613968500000|2021-02-22 04:35:00|7312|7310.2|7309.7|7307.9|7312|7310.2|7309.5|7307.7|177
1613968800000|2021-02-22 04:40:00|7309.6|7307.8|7309.1|7307.3|7310.4|7308.4|7308.1|7306.3|243
1613969100000|2021-02-22 04:45:00|7309.2|7307.4|7310.3|7307.3|7312.3|7310.5|7309.2|7307.3|197
1613969400000|2021-02-22 04:50:00|7309.8|7308|7309.1|7307.3|7310.1|7308.3|7308.1|7306.3|191
1613969700000|2021-02-22 04:55:00|7309|7307.2|7309|7307.2|7310|7307.8|7308.5|7306.7|142
1613970000000|2021-02-22 05:00:00|7308.9|7307.1|7311.4|7309.6|7311.8|7309.7|7308.9|7307.1|142
1613970300000|2021-02-22 05:05:00|7311.7|7309.9|7311|7309.2|7312.1|7310.3|7310.1|7308|198
1613970600000|2021-02-22 05:10:00|7310.9|7309.1|7312.3|7310.5|7313|7311.2|7310.9|7308.8|192
1613970900000|2021-02-22 05:15:00|7312.6|7310.8|7312|7310.2|7312.6|7310.8|7309.6|7307.8|195
1613971200000|2021-02-22 05:20:00|7311.5|7309.7|7316.3|7314.5|7316.4|7314.6|7311.3|7308.9|222
1613971500000|2021-02-22 05:25:00|7316.2|7314.4|7317.4|7315.6|7317.5|7315.7|7315.2|7312.8|217
1613971800000|2021-02-22 05:30:00|7318.1|7316.3|7317.5|7315.7|7319.2|7317.4|7317.3|7315.5|259
1613972100000|2021-02-22 05:35:00|7317.4|7315.6|7315.9|7314.1|7318.1|7316.3|7314.8|7313|218
1613972400000|2021-02-22 05:40:00|7316|7314.2|7314|7312.2|7316.2|7314.4|7313.6|7311.8|248
1613972700000|2021-02-22 05:45:00|7314.1|7312.3|7314.3|7312.5|7315.5|7313.7|7313.5|7311.7|252
1613973000000|2021-02-22 05:50:00|7314.2|7312.4|7313.2|7311.4|7314.6|7312.8|7313.1|7311.3|214
1613973300000|2021-02-22 05:55:00|7313.3|7311.5|7313.1|7311.3|7313.8|7312|7312.2|7310.4|199
1613973600000|2021-02-22 06:00:00|7313|7311.2|7312.2|7310.4|7314.2|7312.4|7310.3|7308.5|285
1613973900000|2021-02-22 06:05:00|7312.1|7310.3|7311.9|7310.1|7312.4|7310.6|7310.6|7308.8|249
1613974200000|2021-02-22 06:10:00|7312|7310.2|7310|7308.2|7312.7|7310.9|7310|7308.2|252
1613974500000|2021-02-22 06:15:00|7309.9|7308.1|7310.4|7308.6|7311.1|7309.3|7308|7306|263
1613974800000|2021-02-22 06:20:00|7310.5|7308.7|7312.2|7310.4|7312.4|7310.6|7309.1|7307.3|177
1613975100000|2021-02-22 06:25:00|7312.1|7310.3|7312.5|7310.7|7313.4|7311.6|7311.7|7309.9|146
1613975400000|2021-02-22 06:30:00|7312.6|7310.8|7312.3|7310.5|7313.6|7311.8|7312.1|7310.3|173
1613975700000|2021-02-22 06:35:00|7312.1|7310.3|7311.2|7309.4|7312.6|7310.8|7308|7306.2|258
1613976000000|2021-02-22 06:40:00|7311.1|7309.3|7311.1|7309.3|7311.7|7309.9|7310.3|7308.5|192
1613976300000|2021-02-22 06:45:00|7311.2|7309.4|7309.2|7307.4|7311.2|7309.4|7308.7|7306.9|169
1613976600000|2021-02-22 06:50:00|7309.3|7307.5|7306.8|7305|7309.3|7307.5|7306.7|7304.9|189
1613976900000|2021-02-22 06:55:00|7306.7|7304.9|7308.2|7305.2|7308.2|7306.1|7306.7|7304.9|140
1613977200000|2021-02-22 07:00:00|7308.1|7305.1|7304|7302.2|7308.5|7306.7|7302.6|7300.8|374
1613977500000|2021-02-22 07:05:00|7303.9|7302.1|7296.8|7295|7304|7302.2|7296.3|7294.5|536
1613977800000|2021-02-22 07:10:00|7296.9|7295.1|7295|7293.2|7297.9|7296.1|7293.4|7291.6|497
1613978100000|2021-02-22 07:15:00|7295.2|7293.4|7292.2|7290.4|7295.3|7293.5|7291.6|7289.7|433
1613978400000|2021-02-22 07:20:00|7292.1|7290.3|7291|7289.2|7293.1|7291.3|7289.8|7287.7|492
1613978700000|2021-02-22 07:25:00|7290.9|7289.1|7290.9|7289.1|7292.7|7290.9|7289.6|7287.8|398
1613979000000|2021-02-22 07:30:00|7290.8|7289|7290.1|7288.3|7291.1|7289.3|7288.3|7286.5|442
1613979300000|2021-02-22 07:35:00|7289.9|7288.1|7291.9|7288.9|7292.5|7290.7|7289.7|7287.9|333
1613979600000|2021-02-22 07:40:00|7291.4|7289.6|7290.5|7288.7|7291.5|7289.7|7288.1|7286.3|373
1613979900000|2021-02-22 07:45:00|7290.2|7288.4|7288.6|7286.8|7295.6|7293|7285.8|7284|530
1613980200000|2021-02-22 07:50:00|7288.9|7287.1|7290.7|7288.9|7291.1|7289.1|7286.6|7284.8|454
1613980500000|2021-02-22 07:55:00|7290.8|7289|7292.9|7291.1|7293.8|7292|7289.7|7287.7|426
1613980800000|2021-02-22 08:00:00|7293.1|7291.3|7297.6|7295.8|7299.4|7297.6|7292.2|7290.4|467
1613981100000|2021-02-22 08:05:00|7297.5|7295.7|7300.2|7298.4|7300.7|7298.9|7295.3|7293.5|448
1613981400000|2021-02-22 08:10:00|7300.1|7298.3|7296.7|7294.9|7300.3|7298.5|7293.4|7291.6|521
1613981700000|2021-02-22 08:15:00|7296.6|7294.8|7289.9|7288.1|7296.8|7295|7288.5|7286.7|542
1613982000000|2021-02-22 08:20:00|7290|7288.2|7289.8|7288|7292.8|7291|7287.6|7285.8|557
1613982300000|2021-02-22 08:25:00|7289.7|7287.9|7284.6|7282.8|7290|7288.2|7284.5|7282.4|512
1613982600000|2021-02-22 08:30:00|7284.7|7282.9|7285.8|7284|7286|7284.2|7284|7281.9|481
1613982900000|2021-02-22 08:35:00|7285.7|7283.9|7288.1|7286.3|7288.3|7286.5|7284.8|7283|374
1613983200000|2021-02-22 08:40:00|7287.7|7285.9|7284.5|7282.7|7288.3|7286.5|7283.6|7281.8|376
1613983500000|2021-02-22 08:45:00|7284.6|7282.8|7288.2|7286.4|7288.3|7286.5|7281.9|7280.1|338
1613983800000|2021-02-22 08:50:00|7288.3|7286.5|7291.1|7289.3|7292|7290.2|7286.9|7285.1|330
1613984100000|2021-02-22 08:55:00|7291.2|7289.4|7294.5|7291.5|7295.2|7292.6|7291.2|7289.4|377
1613984400000|2021-02-22 09:00:00|7294|7292.2|7294.8|7293|7296.3|7294.5|7292.9|7291.1|352
1613984700000|2021-02-22 09:05:00|7294.9|7293.1|7294.8|7293|7298.6|7296.8|7292.7|7290.9|512
1613985000000|2021-02-22 09:10:00|7294.9|7293.1|7294.2|7292.4|7297.3|7295.5|7294.1|7291.8|415
1613985300000|2021-02-22 09:15:00|7294.1|7292.3|7298.4|7296.6|7299.4|7297.6|7292.7|7290.9|484
1613985600000|2021-02-22 09:20:00|7298.6|7296.8|7296.8|7295|7300.4|7298.6|7295|7293|415
1613985900000|2021-02-22 09:25:00|7296.3|7294.5|7292.8|7291|7297.5|7295.7|7292.5|7290.7|344
1613986200000|2021-02-22 09:30:00|7292.9|7291.1|7298.2|7296.4|7298.3|7296.5|7292.7|7290.9|400
1613986500000|2021-02-22 09:35:00|7298.1|7296.3|7304.1|7302.3|7304.3|7302.5|7297.8|7296|444
1613986800000|2021-02-22 09:40:00|7304.2|7302.4|7301|7298|7304.3|7302.5|7298.6|7296.8|372
1613987100000|2021-02-22 09:45:00|7300.5|7298.7|7302.5|7300.7|7303.3|7301.4|7299.9|7298.1|334
1613987400000|2021-02-22 09:50:00|7302.6|7300.8|7301|7299.2|7303.2|7301.4|7299.2|7297.4|358
1613987700000|2021-02-22 09:55:00|7301.1|7299.3|7305.2|7303.4|7305.3|7303.5|7300|7298.2|369
1613988000000|2021-02-22 10:00:00|7305.1|7303.3|7308.4|7306.6|7308.9|7307.1|7304.1|7302.1|387
1613988300000|2021-02-22 10:05:00|7308.5|7306.7|7306|7304.2|7309.1|7306.8|7305.8|7304|338
1613988600000|2021-02-22 10:10:00|7305.9|7304.1|7307|7305.2|7308.2|7305.8|7304|7302.1|274
1613988900000|2021-02-22 10:15:00|7307.1|7305.3|7308.4|7306.6|7308.4|7306.6|7306.1|7304.1|253
1613989200000|2021-02-22 10:20:00|7308.3|7306.5|7308.9|7307.1|7310.3|7308.1|7306.6|7304.8|302
1613989500000|2021-02-22 10:25:00|7308.8|7307|7308.4|7306.6|7311.4|7309.6|7308.1|7306.3|291
1613989800000|2021-02-22 10:30:00|7308.3|7306.5|7309.3|7307.5|7311.2|7309.4|7308|7306.2|293
1613990100000|2021-02-22 10:35:00|7309.2|7307.4|7310.9|7309.1|7311.3|7309.5|7307.5|7305.7|434
1613990400000|2021-02-22 10:40:00|7310.8|7309|7313.1|7311.3|7313.4|7311.6|7310.2|7308.4|410
1613990700000|2021-02-22 10:45:00|7313.2|7311.4|7311.1|7309.3|7313.3|7311.5|7310.6|7308.8|276
1613991000000|2021-02-22 10:50:00|7310.9|7309.1|7307.7|7305.9|7311|7309.2|7307.4|7305.6|366
1613991300000|2021-02-22 10:55:00|7307.6|7305.8|7308|7306.2|7310|7308.2|7307.1|7305.3|282
1613991600000|2021-02-22 11:00:00|7308.1|7306.3|7309.2|7307.4|7309.3|7307.5|7307.3|7305.5|306
1613991900000|2021-02-22 11:05:00|7309.1|7307.3|7311.3|7309.5|7311.4|7309.6|7308.8|7307|247
1613992200000|2021-02-22 11:10:00|7311.2|7309.4|7315.6|7313.8|7316.4|7313.9|7311|7309.2|293
1613992500000|2021-02-22 11:15:00|7315.4|7313.6|7313.6|7311.8|7315.7|7313.9|7313.2|7311.4|293
1613992800000|2021-02-22 11:20:00|7313.5|7311.7|7315.5|7313.7|7315.8|7314|7312.1|7310.3|308
1613993100000|2021-02-22 11:25:00|7315.8|7314|7314.4|7312.6|7320.2|7318|7313.8|7312|462
1613993400000|2021-02-22 11:30:00|7314.3|7312.5|7314.6|7312.8|7315.8|7314|7313.5|7311.7|378
1613993700000|2021-02-22 11:35:00|7314.8|7313|7315.5|7313.7|7316.1|7314.3|7314|7312|279
1613994000000|2021-02-22 11:40:00|7315.6|7313.8|7317.4|7315.6|7317.7|7315.7|7315.1|7313|282
1613994300000|2021-02-22 11:45:00|7317.3|7315.5|7317.6|7315.8|7319.4|7317.6|7316.9|7315.1|337
1613994600000|2021-02-22 11:50:00|7317.3|7315.5|7315.3|7313.5|7318.3|7316.5|7315.2|7313.4|304
1613994900000|2021-02-22 11:55:00|7315.2|7313.4|7316.2|7314.4|7316.6|7314.8|7315.1|7313|285
1613995200000|2021-02-22 12:00:00|7316.1|7314.3|7317.2|7315.4|7317.2|7315.4|7315.1|7313.3|331
1613995500000|2021-02-22 12:05:00|7317.1|7315.3|7316.2|7314.4|7318.1|7316.3|7315.2|7313.4|273
1613995800000|2021-02-22 12:10:00|7316.1|7314.3|7320.6|7318.8|7320.8|7319|7316|7314.2|259
1613996100000|2021-02-22 12:15:00|7320.7|7318.9|7324.3|7322.5|7324.4|7322.6|7320.4|7318.6|246
1613996400000|2021-02-22 12:20:00|7324.2|7322.4|7320.9|7319.1|7325.3|7323.5|7320.4|7318.6|305
1613996700000|2021-02-22 12:25:00|7321|7319.2|7320.2|7318.4|7321.6|7319.8|7318.5|7316.7|226
1613997000000|2021-02-22 12:30:00|7320.1|7318.3|7321.1|7319.3|7322.4|7320.6|7319.2|7317.4|255
1613997300000|2021-02-22 12:35:00|7321|7319.2|7317.4|7315.6|7321.2|7319.4|7317|7315.2|258
1613997600000|2021-02-22 12:40:00|7317.3|7315.5|7316.4|7314.6|7317.5|7315.7|7316.2|7314.4|260
1613997900000|2021-02-22 12:45:00|7316.7|7314.9|7319.8|7318|7319.9|7318.1|7316.2|7314.4|324
1613998200000|2021-02-22 12:50:00|7319.9|7318.1|7321.1|7319.3|7322.2|7320.4|7319.1|7317.3|292
1613998500000|2021-02-22 12:55:00|7320.8|7319|7320.9|7319.1|7322.3|7320.5|7319.1|7317.3|279
1613998800000|2021-02-22 13:00:00|7321.1|7319.3|7321.6|7319.8|7322|7320.2|7317.9|7316.1|364
1613999100000|2021-02-22 13:05:00|7321.4|7319.6|7320.1|7318.3|7322.9|7321.1|7319.8|7318|440
1613999400000|2021-02-22 13:10:00|7320|7318.2|7317.3|7315.5|7320|7318.2|7314.1|7312.3|494
1613999700000|2021-02-22 13:15:00|7317.2|7315.4|7315.1|7313.3|7319.3|7317.5|7314.1|7312.3|448
1614000000000|2021-02-22 13:20:00|7315|7313.2|7317.3|7315.5|7317.4|7315.6|7313.7|7311.9|391
1614000300000|2021-02-22 13:25:00|7317.4|7315.6|7313.8|7312|7317.4|7315.6|7312|7310.2|313
1614000600000|2021-02-22 13:30:00|7313.7|7311.9|7317.8|7316|7318.1|7316.2|7312.9|7311|483
1614000900000|2021-02-22 13:35:00|7317.9|7316.1|7322.1|7320.3|7324.6|7322.8|7317.1|7315.3|504
1614001200000|2021-02-22 13:40:00|7322.2|7320.4|7327.3|7325.5|7328.2|7326.4|7322.1|7320.3|450
1614001500000|2021-02-22 13:45:00|7327.4|7325.6|7329.9|7328.1|7330.4|7328.6|7324.5|7322.7|448
1614001800000|2021-02-22 13:50:00|7329.8|7328|7329|7327.2|7330.9|7329.1|7325.7|7323.9|357
1614002100000|2021-02-22 13:55:00|7328.9|7327.1|7327.7|7325.9|7329.7|7327.9|7324.6|7322.8|405
1614002400000|2021-02-22 14:00:00|7327.8|7326|7323.1|7321.3|7329.5|7327.7|7322.4|7320.6|479
1614002700000|2021-02-22 14:05:00|7323.2|7321.4|7325.1|7323.3|7326|7324.2|7322.9|7321.1|333
1614003000000|2021-02-22 14:10:00|7325|7323.2|7322.3|7320.5|7327.2|7325.4|7320|7318.2|407
1614003300000|2021-02-22 14:15:00|7322.4|7320.6|7320|7318.2|7326.2|7324.4|7318.7|7316.9|550
1614003600000|2021-02-22 14:20:00|7319.6|7317.8|7322.1|7320.3|7323.1|7321.3|7318.4|7316.6|484
1614003900000|2021-02-22 14:25:00|7322|7320.2|7319.6|7317.8|7322.5|7320.7|7319.2|7317.4|408
1614004200000|2021-02-22 14:30:00|7319.5|7317.7|7319.5|7317.7|7322.6|7320.8|7318.2|7316.4|512
1614004500000|2021-02-22 14:35:00|7319.9|7318.1|7325.5|7323.7|7329.1|7327.3|7318.9|7317.1|534
1614004800000|2021-02-22 14:40:00|7325.1|7323.3|7326.4|7324.6|7329.1|7327.3|7322.8|7321|482
1614005100000|2021-02-22 14:45:00|7326.5|7324.7|7328.8|7327|7330.3|7328.4|7324.1|7322.3|534
1614005400000|2021-02-22 14:50:00|7329.2|7327.4|7330.9|7329.1|7331|7329.2|7326.6|7324.8|515
1614005700000|2021-02-22 14:55:00|7330.8|7329|7329.8|7328|7332|7330.2|7328.8|7327|354
1614006000000|2021-02-22 15:00:00|7330.2|7328.4|7328.7|7326.9|7332.4|7330.6|7327.8|7326|448
1614006300000|2021-02-22 15:05:00|7329.1|7327.3|7329.6|7327.8|7331.1|7329.3|7326.6|7324.8|531
1614006600000|2021-02-22 15:10:00|7329.5|7327.7|7335.8|7334|7338.1|7336.3|7329.2|7327.4|509
1614006900000|2021-02-22 15:15:00|7335.4|7333.6|7329.1|7327.3|7335.7|7333.9|7328.3|7326.5|559
1614007200000|2021-02-22 15:20:00|7328.9|7327.1|7330.7|7328.9|7332.4|7330.6|7328|7326.2|523
1614007500000|2021-02-22 15:25:00|7330.6|7328.8|7336.2|7334.4|7337.5|7335.2|7329.4|7327.6|476
1614007800000|2021-02-22 15:30:00|7337|7334|7330.5|7328.7|7337|7334.8|7329.2|7327.4|577
1614008100000|2021-02-22 15:35:00|7330.6|7328.8|7331.3|7329.5|7333.8|7332|7329.9|7328|502
1614008400000|2021-02-22 15:40:00|7331|7329.2|7333.2|7331.4|7333.8|7332|7328.2|7325.8|526
1614008700000|2021-02-22 15:45:00|7333.6|7331.8|7328.7|7326.9|7333.6|7331.8|7327.1|7324.9|500
1614009000000|2021-02-22 15:50:00|7328.6|7326.8|7322.3|7320.5|7328.7|7326.9|7322.1|7320.3|356
1614009300000|2021-02-22 15:55:00|7322.2|7320.4|7324|7322.2|7325.7|7323.9|7321.3|7319.5|498
1614009600000|2021-02-22 16:00:00|7324.1|7322.3|7323.5|7321.7|7325.2|7323.4|7321.1|7319.3|448
1614009900000|2021-02-22 16:05:00|7323.6|7321.8|7321.7|7319.9|7324.2|7322.4|7320.6|7318.8|388
1614010200000|2021-02-22 16:10:00|7321.6|7319.8|7323.2|7321.4|7323.3|7321.5|7317.8|7316|336
1614010500000|2021-02-22 16:15:00|7323.3|7321.5|7324|7322.2|7324.7|7322.9|7321.4|7319.6|384
1614010800000|2021-02-22 16:20:00|7324.2|7322.4|7325.2|7323.4|7325.6|7323.8|7322.9|7321.1|301
1614011100000|2021-02-22 16:25:00|7325.1|7323.3|7327.6|7325.8|7328|7326.2|7323.9|7321.9|349
1614011400000|2021-02-22 16:30:00|7327.5|7325.7|7325|7323.2|7327.9|7326.1|7323.7|7321.9|365
1614011700000|2021-02-22 16:35:00|7325.4|7323.6|7329.3|7327.5|7329.8|7328|7325.1|7323.3|412
1614012000000|2021-02-22 16:40:00|7329.5|7327.7|7329.7|7327.9|7331.4|7329.6|7328.8|7327|414
1614012300000|2021-02-22 16:45:00|7329.6|7327.8|7331|7329.2|7333|7331.2|7329.4|7327.6|475
1614012600000|2021-02-22 16:50:00|7331.1|7329.3|7330.3|7328.5|7332.5|7330.7|7329.8|7328|368
1614012900000|2021-02-22 16:55:00|7330.2|7328.4|7332.9|7331.1|7333.7|7331.9|7330.1|7328.3|316
1614013200000|2021-02-22 17:00:00|7333|7331.2|7331|7329.2|7333.1|7331.3|7330.1|7328.3|401
1614013500000|2021-02-22 17:05:00|7330.9|7329.1|7334.9|7333.1|7335.4|7333.6|7330.8|7329|297
1614013800000|2021-02-22 17:10:00|7335|7333.2|7333.7|7331.9|7335.4|7333.6|7332.1|7330.3|403
1614014100000|2021-02-22 17:15:00|7333.8|7332|7332.8|7331|7335|7333.2|7331.3|7329.5|292
1614014400000|2021-02-22 17:20:00|7332.9|7331.1|7334.2|7332.4|7335.5|7333.7|7332.6|7330.8|331
1614014700000|2021-02-22 17:25:00|7334.1|7332.3|7334.9|7333.1|7336.1|7333.8|7333.7|7331.9|282
1614015000000|2021-02-22 17:30:00|7335|7333.2|7335.2|7333.4|7336|7333.6|7333.9|7332|280
1614015300000|2021-02-22 17:35:00|7335.1|7333.3|7335.5|7333.7|7336|7334.2|7334.8|7333|218
1614015600000|2021-02-22 17:40:00|7335.4|7333.6|7335|7333.2|7336.9|7335.1|7333.6|7331.8|247
1614015900000|2021-02-22 17:45:00|7335.1|7333.3|7337|7335.2|7337.6|7335.8|7334.7|7332.9|307
1614016200000|2021-02-22 17:50:00|7336.9|7335.1|7336.8|7335|7337.7|7335.9|7335.2|7333.4|266
1614016500000|2021-02-22 17:55:00|7336.7|7334.9|7338.3|7335.3|7338.5|7336|7335.7|7333.9|219
1614016800000|2021-02-22 18:00:00|7338.6|7335.6|7336.9|7335.1|7338.9|7336.2|7336.7|7334.5|244
1614017100000|2021-02-22 18:05:00|7337|7335.2|7336.8|7335|7337.9|7336.1|7336|7334.2|159
1614017400000|2021-02-22 18:10:00|7336.9|7335.1|7337|7335.2|7337.1|7335.3|7336|7334.2|180
1614017700000|2021-02-22 18:15:00|7337.1|7335.3|7337.6|7334.6|7338.2|7336.4|7337|7334.5|113
1614018000000|2021-02-22 18:20:00|7337|7335.2|7337.5|7335.7|7338.2|7336.4|7336.8|7335|167
1614018300000|2021-02-22 18:25:00|7337.2|7335.4|7337|7335.2|7338.1|7336.3|7336.8|7335|176
1614018600000|2021-02-22 18:30:00|7337.1|7335.3|7342|7340.2|7344.8|7341.8|7337.1|7335.3|281
1614018900000|2021-02-22 18:35:00|7342.1|7340.3|7341.4|7339.6|7343.9|7342.1|7340.8|7339|241
1614019200000|2021-02-22 18:40:00|7341.5|7339.7|7342.1|7340.3|7342.7|7340.9|7341.2|7338.8|227
1614019500000|2021-02-22 18:45:00|7342.2|7340.4|7341|7339.2|7342.6|7340.8|7340.9|7339.1|236
1614019800000|2021-02-22 18:50:00|7341.1|7339.3|7340.4|7338.6|7342.3|7340.2|7340|7338.1|228
1614020100000|2021-02-22 18:55:00|7340.5|7338.7|7338.6|7336.8|7341.7|7339.9|7338.4|7336.1|256
1614020400000|2021-02-22 19:00:00|7338.7|7336.9|7338.4|7336.6|7340|7338.2|7338.4|7336.6|159
1614020700000|2021-02-22 19:05:00|7338.5|7336.7|7338.6|7336.8|7340.2|7338.4|7337.9|7336.1|177
1614021000000|2021-02-22 19:10:00|7338.5|7336.7|7339.7|7337.9|7339.9|7338.1|7338|7336.2|232
1614021300000|2021-02-22 19:15:00|7339.6|7337.8|7340.4|7338.6|7341.2|7339.1|7339.6|7337.8|120
1614021600000|2021-02-22 19:20:00|7340.5|7338.7|7340.8|7339|7340.9|7339.1|7339.8|7338|180
1614021900000|2021-02-22 19:25:00|7341|7339.2|7342.6|7340.8|7342.8|7341|7340.7|7338.9|124
1614022200000|2021-02-22 19:30:00|7342.7|7340.9|7339.8|7338|7342.7|7340.9|7339.7|7337.9|184
1614022500000|2021-02-22 19:35:00|7339.7|7337.9|7337.9|7336.1|7339.8|7338|7337.9|7336.1|223
1614022800000|2021-02-22 19:40:00|7338|7336.2|7337.5|7335.7|7338.7|7336.9|7337.5|7335.7|228
1614023100000|2021-02-22 19:45:00|7337.6|7335.8|7336.3|7334.5|7338.4|7336.6|7336.3|7334.5|272
1614023400000|2021-02-22 19:50:00|7336.4|7334.6|7335.1|7333.3|7337.4|7335.6|7335|7333.2|174
1614023700000|2021-02-22 19:55:00|7335|7333.2|7334.9|7333.1|7336.9|7335.1|7334.8|7333|181
1614024000000|2021-02-22 20:00:00|7334.8|7333|7329.7|7327.9|7335|7333.2|7329.2|7327.4|160
1614024300000|2021-02-22 20:05:00|7329.8|7328|7329.8|7328|7330.5|7328.7|7329.1|7327.3|149
1614024600000|2021-02-22 20:10:00|7329.9|7328.1|7326.8|7325|7329.9|7328.1|7326.1|7324.3|134
1614024900000|2021-02-22 20:15:00|7326.9|7325.1|7328.9|7327.1|7329.1|7327.3|7326.9|7324.5|167
1614025200000|2021-02-22 20:20:00|7328.8|7327|7325|7323.2|7330.4|7328.6|7325|7323|208
1614025500000|2021-02-22 20:25:00|7324.9|7323.1|7322|7320.2|7326.7|7324.9|7318.8|7316.6|306
1614025800000|2021-02-22 20:30:00|7321.9|7320.1|7324.9|7323.1|7327.6|7325.3|7321.6|7319.5|221
1614026100000|2021-02-22 20:35:00|7325|7323.2|7325|7323.2|7326|7324.2|7322.9|7321.1|218
1614026400000|2021-02-22 20:40:00|7324.9|7323.1|7326|7324.2|7328.2|7326.1|7324.5|7322.5|191
1614026700000|2021-02-22 20:45:00|7325.9|7324.1|7324.6|7322.8|7326.2|7324.4|7324.1|7322.3|130
1614027000000|2021-02-22 20:50:00|7324.4|7322.6|7326.1|7324.3|7327.7|7325.6|7322.7|7320.4|276
1614027300000|2021-02-22 20:55:00|7326|7324.2|7326|7324.2|7327.6|7325.4|7324.5|7322.5|366
1614027600000|2021-02-22 21:00:00|7325.9|7324.1|7326.9|7325.1|7328.3|7326.5|7325.9|7324.1|249
1614027900000|2021-02-22 21:05:00|7326.8|7325|7329|7327.2|7329.2|7327.4|7326|7324.2|193
1614028200000|2021-02-22 21:10:00|7328.9|7327.1|7328|7326.2|7329.1|7327.3|7327.6|7325.8|128
1614028500000|2021-02-22 21:15:00|7327.9|7326.1|7327.8|7326|7328.4|7326.1|7327.3|7325.2|71
1614028800000|2021-02-22 21:20:00|7327.7|7325.9|7326.5|7324.7|7328|7325.9|7326.3|7324.5|67
1614029100000|2021-02-22 21:25:00|7326.4|7324.6|7327|7325.2|7327.8|7325.5|7324.8|7322.4|110
1614029400000|2021-02-22 21:30:00|7327.2|7325.4|7329.1|7326.1|7329.5|7327.2|7327.1|7325.3|138
1614029700000|2021-02-22 21:35:00|7329.2|7326.2|7327.9|7326.1|7329.3|7327.5|7327|7324.7|147
1614030000000|2021-02-22 21:40:00|7327.8|7326|7325.3|7322.3|7327.9|7326.1|7323.6|7321.2|201
1614030300000|2021-02-22 21:45:00|7323.6|7319.6|7327.7|7324.7|7330.9|7327.9|7322.9|7319.6|244
1614030600000|2021-02-22 21:50:00|7326.7|7323.7|7328.6|7325.6|7328.7|7325.7|7326.4|7323.4|133
1614030900000|2021-02-22 21:55:00|7328.5|7325.5|7331.8|7327.8|7331.9|7328.2|7328.5|7325.5|188
1614031200000|2021-02-22 22:00:00|7331.2|7326.7|7326|7322|7331.2|7326.7|7325.3|7321.3|54
1614031500000|2021-02-22 22:05:00|7325.8|7321.8|7326.5|7322.5|7327.2|7323.2|7325.1|7321.1|90
1614031800000|2021-02-22 22:10:00|7326.2|7322.2|7326.2|7322.2|7327.2|7323.2|7325.9|7321.9|118
1614032100000|2021-02-22 22:15:00|7326.3|7322.3|7326.7|7322.7|7327.1|7323.1|7326|7322|118
1614032400000|2021-02-22 22:20:00|7327|7323|7326.7|7322.7|7328.3|7324.3|7326.1|7322.1|109
1614032700000|2021-02-22 22:25:00|7327|7323|7327.4|7323.4|7332|7328|7326|7322.1|183
1614033000000|2021-02-22 22:30:00|7327.3|7323.3|7327.5|7323.5|7328.2|7324.2|7327.3|7323.3|147
1614033300000|2021-02-22 22:35:00|7327.8|7323.8|7328.1|7324.4|7328.8|7325|7327.4|7323.4|136
1614033600000|2021-02-22 22:40:00|7328.3|7324.3|7327.2|7323.2|7328.3|7325|7326.9|7322.9|166
1614033900000|2021-02-22 22:45:00|7327.6|7323.6|7327|7323.5|7327.9|7324.6|7326.7|7322.7|179
1614034200000|2021-02-22 22:50:00|7326.8|7323.7|7326.5|7323|7327.8|7323.9|7326.3|7322.8|155
1614034500000|2021-02-22 22:55:00|7326.4|7322.7|7326.6|7323.6|7327.9|7323.9|7326.2|7322.2|254
1614034800000|2021-02-22 23:00:00|7326.7|7323.7|7325.9|7322.9|7327.4|7324.4|7325.4|7322.4|170
1614035100000|2021-02-22 23:05:00|7326|7323|7328.8|7325.8|7328.8|7325.8|7325.1|7322.1|164
1614035400000|2021-02-22 23:10:00|7328.7|7325.7|7328.4|7325.4|7329.3|7326.7|7327.4|7324.4|115
1614035700000|2021-02-22 23:15:00|7328.3|7325.3|7326.5|7324.7|7328.4|7326|7326.3|7324.5|120
1614036000000|2021-02-22 23:20:00|7327.1|7324.1|7327|7324|7328.4|7326.5|7326.5|7323.8|125
1614036300000|2021-02-22 23:25:00|7326.4|7324.6|7331.3|7328.3|7331.3|7329.5|7326.1|7324.3|193
1614036600000|2021-02-22 23:30:00|7331.2|7328.2|7331|7329.2|7333.3|7331|7330|7327.6|256
1614036900000|2021-02-22 23:35:00|7331.1|7329.3|7331|7328|7332.4|7330.3|7329.8|7327.4|155
1614037200000|2021-02-22 23:40:00|7331.1|7328.1|7331|7329.2|7332.3|7329.6|7328.8|7326.7|191
1614037500000|2021-02-22 23:45:00|7331.2|7329.4|7331.2|7329.4|7332.2|7329.7|7328.7|7326.8|202
1614037800000|2021-02-22 23:50:00|7331.1|7329.3|7330.2|7328.4|7331.4|7329.3|7328.3|7326.5|140
1614038100000|2021-02-22 23:55:00|7330.1|7328.3|7328.4|7326.6|7331.3|7328.5|7327.7|7325.8|171
1614038400000|2021-02-23 00:00:00|7328.3|7326.5|7328.8|7327|7329.7|7327.8|7327.9|7325.9|238
1614038700000|2021-02-23 00:05:00|7328.9|7327.1|7323.7|7321.9|7329.7|7327.9|7322.9|7320.9|225
1614039000000|2021-02-23 00:10:00|7323.8|7322|7325.3|7323.5|7327.1|7324.8|7323.7|7321.8|221
1614039300000|2021-02-23 00:15:00|7325.4|7323.6|7328.3|7326.5|7329.7|7327.4|7325.4|7323.6|189
1614039600000|2021-02-23 00:20:00|7328.4|7326.6|7329.4|7327.6|7330.3|7328.4|7327.8|7325.7|214
1614039900000|2021-02-23 00:25:00|7329.3|7327.5|7328.9|7325.9|7330.2|7328.4|7327.6|7325.5|212
1614040200000|2021-02-23 00:30:00|7329|7326|7325|7323.2|7329|7326.8|7324.3|7321.9|183
1614040500000|2021-02-23 00:35:00|7324.9|7323.1|7327.7|7325.9|7329.4|7327.6|7324.7|7322.9|209
1614040800000|2021-02-23 00:40:00|7327.8|7326|7329.4|7327.6|7330.1|7327.6|7326.8|7324.9|198
1614041100000|2021-02-23 00:45:00|7329.5|7327.7|7329.9|7328.1|7331.4|7329.4|7328.3|7325.8|160
1614041400000|2021-02-23 00:50:00|7330|7328.2|7332.7|7329.7|7332.8|7330.3|7329.7|7327.9|216
1614041700000|2021-02-23 00:55:00|7332.6|7329.6|7330.6|7328.8|7333.1|7330.9|7329.4|7327.6|224
1614042000000|2021-02-23 01:00:00|7330.7|7328.9|7327|7325.2|7332.2|7330|7327|7324.8|333
1614042300000|2021-02-23 01:05:00|7327.1|7325.3|7324.2|7322.4|7328.2|7325.8|7323.2|7320.7|290
1614042600000|2021-02-23 01:10:00|7324.3|7322.5|7325.7|7322.7|7326|7323.5|7323.2|7320.9|222
1614042900000|2021-02-23 01:15:00|7325.8|7322.8|7327.6|7325.8|7327.7|7325.9|7323.7|7321.5|220
1614043200000|2021-02-23 01:20:00|7327.8|7326|7328.7|7326.9|7329.8|7327.4|7324.6|7322.8|255
1614043500000|2021-02-23 01:25:00|7328.9|7327.1|7328.2|7325.2|7329.9|7327.5|7326.6|7324.5|191
1614043800000|2021-02-23 01:30:00|7327.7|7325.9|7327.6|7325.8|7333.1|7330.8|7326.8|7324.7|445
1614044100000|2021-02-23 01:35:00|7327.7|7325.9|7330.6|7328.8|7331.1|7329.3|7326.8|7324.8|362
1614044400000|2021-02-23 01:40:00|7330.7|7328.9|7332.7|7330.9|7334|7331.9|7329.4|7327.4|349
1614044700000|2021-02-23 01:45:00|7332.8|7331|7330.9|7329.1|7334.8|7333|7330.5|7327.9|370
1614045000000|2021-02-23 01:50:00|7331.4|7328.4|7329.1|7327.3|7332.2|7329.9|7328.4|7326.6|382
1614045300000|2021-02-23 01:55:00|7329.3|7327.5|7327.6|7325.8|7330|7328.2|7327.5|7325.7|242
1614045600000|2021-02-23 02:00:00|7328|7326.2|7326.4|7324.6|7328.9|7327.1|7326.4|7324.6|283
1614045900000|2021-02-23 02:05:00|7326.5|7324.7|7327.2|7325.4|7328.5|7326.7|7326.4|7324.6|230
1614046200000|2021-02-23 02:10:00|7327.3|7325.5|7324.9|7323.1|7327.8|7326|7323.5|7321.7|232
1614046500000|2021-02-23 02:15:00|7325|7323.2|7323.7|7321.9|7325.5|7323.7|7322.7|7320.9|250
1614046800000|2021-02-23 02:20:00|7323.9|7322.1|7325.7|7323.9|7326.1|7324.3|7322.5|7320.7|217
1614047100000|2021-02-23 02:25:00|7325.6|7323.8|7323.9|7322.1|7326.6|7324.8|7323.7|7321.9|224
1614047400000|2021-02-23 02:30:00|7324|7322.2|7324.6|7322.8|7326.3|7324.5|7323.7|7321.9|210
1614047700000|2021-02-23 02:35:00|7324.7|7322.9|7325.8|7324|7327.2|7324.8|7324.6|7322.8|242
1614048000000|2021-02-23 02:40:00|7325.7|7323.9|7321.3|7319.5|7326|7324.2|7317.9|7316.1|307
1614048300000|2021-02-23 02:45:00|7321.4|7319.6|7319.7|7317.9|7323|7321.2|7319.3|7317.5|237
1614048600000|2021-02-23 02:50:00|7319.8|7318|7318.3|7316.5|7320.4|7318.6|7317.2|7315.4|286
1614048900000|2021-02-23 02:55:00|7318.4|7316.6|7319.7|7317.9|7321.1|7319.3|7318|7315.8|251
1614049200000|2021-02-23 03:00:00|7319.6|7317.8|7319.6|7317.8|7319.8|7318|7317.1|7314.9|268
1614049500000|2021-02-23 03:05:00|7319.7|7317.9|7317.9|7316.1|7320.6|7318.8|7317.4|7315.2|245
1614049800000|2021-02-23 03:10:00|7317.8|7316|7316.5|7314.7|7319|7317.2|7315.1|7313.3|298
1614050100000|2021-02-23 03:15:00|7316.6|7314.8|7313|7311.2|7318|7316.2|7313|7311.2|283
1614050400000|2021-02-23 03:20:00|7313.1|7311.3|7315.2|7313.4|7316.3|7313.9|7312.6|7310.8|337
1614050700000|2021-02-23 03:25:00|7315.1|7313.3|7316.9|7315.1|7317.7|7315.9|7314.4|7312.6|274
1614051000000|2021-02-23 03:30:00|7317.5|7315.7|7320|7318.2|7320|7318.2|7317.2|7315.4|206
1614051300000|2021-02-23 03:35:00|7319.9|7318.1|7318|7316.2|7320.2|7318.4|7317|7315.2|154
1614051600000|2021-02-23 03:40:00|7318.1|7316.3|7318|7316.2|7319.2|7317.4|7317|7315.2|177
1614051900000|2021-02-23 03:45:00|7318.1|7316.3|7316.4|7314.6|7318.2|7316.4|7316.1|7314.3|145
1614052200000|2021-02-23 03:50:00|7316.5|7314.7|7317.1|7315.3|7318.1|7315.8|7315.9|7314.1|158
1614052500000|2021-02-23 03:55:00|7317|7315.2|7318.8|7317|7318.9|7317.1|7316.3|7314.5|167
1614052800000|2021-02-23 04:00:00|7318.9|7317.1|7318.8|7317|7319.2|7317.4|7318.5|7316.7|129
1614053100000|2021-02-23 04:05:00|7318.7|7316.9|7319.2|7317.4|7319.5|7317.7|7317.1|7314.7|185
1614053400000|2021-02-23 04:10:00|7319.1|7317.3|7320.6|7318.8|7321.1|7319.3|7318.4|7316.6|133
1614053700000|2021-02-23 04:15:00|7320.9|7319.1|7319.7|7317.9|7321|7319.2|7319.5|7317.7|161
1614054000000|2021-02-23 04:20:00|7319.8|7318|7319.1|7317.3|7320.2|7318.4|7318.7|7316.9|118
1614054300000|2021-02-23 04:25:00|7319.2|7317.4|7320.3|7318.5|7321.3|7319.5|7319|7317.2|137
1614054600000|2021-02-23 04:30:00|7320.4|7318.6|7322.5|7320.7|7322.8|7321|7320.4|7318.6|193
1614054900000|2021-02-23 04:35:00|7322.6|7320.8|7323.7|7321.9|7323.8|7322|7322.2|7320.4|134
1614055200000|2021-02-23 04:40:00|7323.8|7322|7322.7|7320.9|7323.8|7322|7321.8|7320|89
1614055500000|2021-02-23 04:45:00|7322.3|7320.5|7320.7|7318.9|7323|7320.7|7320.1|7318.3|116
1614055800000|2021-02-23 04:50:00|7320.8|7319|7321.6|7319.8|7322.3|7320.5|7320.4|7318.6|136
1614056100000|2021-02-23 04:55:00|7321.4|7319.6|7324.8|7323|7325.2|7323.1|7321.4|7319.6|139
1614056400000|2021-02-23 05:00:00|7324.7|7322.9|7322.8|7321|7325.4|7323.6|7322.6|7320.8|214
1614056700000|2021-02-23 05:05:00|7322.7|7320.9|7322.9|7321.1|7324.2|7322.4|7321.5|7319.7|183
1614057000000|2021-02-23 05:10:00|7322.8|7321|7322.1|7320.3|7323.2|7321.4|7321|7319.2|186
1614057300000|2021-02-23 05:15:00|7322|7320.2|7320|7318.2|7322.2|7320.4|7319.7|7317.9|171
1614057600000|2021-02-23 05:20:00|7319.9|7318.1|7319.3|7317.5|7320.9|7318.7|7318.3|7316.5|201
1614057900000|2021-02-23 05:25:00|7319.4|7317.6|7317.6|7315.8|7320.2|7318.4|7317.5|7315.7|178
1614058200000|2021-02-23 05:30:00|7317.7|7315.9|7318.3|7316.5|7319|7317.2|7316.9|7315.1|224
1614058500000|2021-02-23 05:35:00|7318.4|7316.6|7318.1|7316.3|7319|7317.2|7316.3|7314.5|193
1614058800000|2021-02-23 05:40:00|7318|7316.2|7316.5|7314.7|7318.6|7316.8|7316|7314.1|255
1614059100000|2021-02-23 05:45:00|7316.6|7314.8|7316.7|7314.9|7316.8|7315|7315.9|7314.1|184
1614059400000|2021-02-23 05:50:00|7316.6|7314.8|7317.6|7315.8|7318.8|7317|7316.1|7314.1|242
1614059700000|2021-02-23 05:55:00|7317.7|7315.9|7316.7|7314.9|7318.7|7316.5|7316.1|7314.3|188
1614060000000|2021-02-23 06:00:00|7316.6|7314.8|7316.2|7314.4|7317.7|7315.6|7315.9|7314.1|157
1614060300000|2021-02-23 06:05:00|7316.1|7314.3|7315.9|7314.1|7316.8|7315|7315.1|7313.3|154
1614060600000|2021-02-23 06:10:00|7315.8|7314|7314|7312.2|7316.3|7314.5|7314|7312.2|242
1614060900000|2021-02-23 06:15:00|7314.1|7312.3|7313.7|7311.9|7314.4|7312.6|7313|7311.2|230
1614061200000|2021-02-23 06:20:00|7313.8|7312|7310|7308.2|7314|7312.2|7309.6|7307.8|242
1614061500000|2021-02-23 06:25:00|7310.1|7308.3|7314.2|7312.4|7314.2|7312.4|7310.1|7308.3|222
1614061800000|2021-02-23 06:30:00|7314.1|7312.3|7315.5|7313.7|7315.7|7313.9|7314|7312.2|178
1614062100000|2021-02-23 06:35:00|7315.3|7313.5|7315|7313.2|7315.8|7314|7314.6|7312.8|176
1614062400000|2021-02-23 06:40:00|7314.9|7313.1|7314.7|7312.9|7315.2|7313.4|7314.4|7312.6|106
1614062700000|2021-02-23 06:45:00|7314.6|7312.8|7313.1|7311.3|7315.1|7312.9|7312.8|7311|165
1614063000000|2021-02-23 06:50:00|7313|7311.2|7312.7|7310.9|7313.8|7312|7312|7310.2|109
1614063300000|2021-02-23 06:55:00|7312.8|7311|7314.2|7312.4|7314.7|7312.9|7312.7|7310.9|166
1614063600000|2021-02-23 07:00:00|7314.1|7312.3|7315|7313.2|7315.9|7314.1|7312.7|7310.9|375
1614063900000|2021-02-23 07:05:00|7314.9|7313.1|7308.3|7306.5|7315.5|7313.7|7308|7305.7|372
1614064200000|2021-02-23 07:10:00|7308.2|7306.4|7310|7308.2|7310.9|7308.4|7308.2|7305.9|368
1614064500000|2021-02-23 07:15:00|7309.7|7307.9|7311.8|7310|7312.8|7311|7309.6|7307.8|387
1614064800000|2021-02-23 07:20:00|7311.9|7310.1|7311|7308|7312.9|7311.1|7309.7|7307.8|336
1614065100000|2021-02-23 07:25:00|7310.2|7308.4|7311.9|7310.1|7313.2|7310.8|7310|7308.2|278
1614065400000|2021-02-23 07:30:00|7312.5|7309.5|7314.2|7312.4|7314.3|7312.5|7312|7309.4|190
1614065700000|2021-02-23 07:35:00|7314.3|7312.5|7317.9|7316.1|7319.1|7317.3|7314.2|7312.4|341
1614066000000|2021-02-23 07:40:00|7318|7316.2|7319.8|7318|7320.6|7318.8|7317.4|7315.1|323
1614066300000|2021-02-23 07:45:00|7319.7|7317.9|7323.4|7321.6|7324.5|7322.7|7319.7|7317.9|328
1614066600000|2021-02-23 07:50:00|7323.3|7321.5|7320.8|7319|7323.8|7322|7320.4|7318.6|306
1614066900000|2021-02-23 07:55:00|7320.9|7319.1|7317.9|7316.1|7321.2|7319.4|7316.9|7315.1|390
1614067200000|2021-02-23 08:00:00|7317.6|7315.8|7316.5|7314.7|7321.3|7319.5|7314.8|7313|519
1614067500000|2021-02-23 08:05:00|7316.4|7314.6|7315|7312|7316.9|7315.1|7309.2|7306.9|542
1614067800000|2021-02-23 08:10:00|7314.9|7311.9|7313.4|7311.6|7316.1|7314.3|7311.1|7309.3|457
1614068100000|2021-02-23 08:15:00|7313.1|7311.3|7313.1|7311.3|7315.2|7313.4|7311.1|7309.3|438
1614068400000|2021-02-23 08:20:00|7313.2|7311.4|7316.3|7314.5|7318.2|7316.4|7313.1|7311.3|360
1614068700000|2021-02-23 08:25:00|7316.2|7314.4|7311.9|7310.1|7316.6|7314.8|7311.1|7308.8|478
1614069000000|2021-02-23 08:30:00|7312.1|7310.3|7312|7310.2|7312.3|7310.5|7308.9|7307.1|428
1614069300000|2021-02-23 08:35:00|7311.9|7310.1|7310.2|7308.4|7312|7310.2|7309.4|7307.6|419
1614069600000|2021-02-23 08:40:00|7310.1|7308.3|7316.1|7314.3|7316.7|7314.9|7309.8|7308|423
1614069900000|2021-02-23 08:45:00|7315.7|7313.9|7317.8|7316|7317.8|7316|7313.4|7311.6|441
1614070200000|2021-02-23 08:50:00|7317.7|7315.9|7317.2|7315.4|7319.8|7318|7315.2|7313.4|393
1614070500000|2021-02-23 08:55:00|7317.1|7315.3|7321.5|7319.7|7321.6|7319.8|7316.6|7314.8|365
1614070800000|2021-02-23 09:00:00|7321.4|7319.6|7317.1|7315.3|7322.4|7320.6|7316.9|7315.1|400
1614071100000|2021-02-23 09:05:00|7317.2|7315.4|7317.3|7315.5|7319.5|7317.7|7315.5|7313.7|391
1614071400000|2021-02-23 09:10:00|7317.2|7315.4|7315.2|7313.4|7318.3|7316.5|7315.1|7313.3|324
1614071700000|2021-02-23 09:15:00|7315.3|7313.5|7319.3|7317.5|7319.6|7317.8|7315.2|7313.4|338
1614072000000|2021-02-23 09:20:00|7319.4|7317.6|7316.7|7314.9|7319.5|7317.7|7315.1|7313.2|432
1614072300000|2021-02-23 09:25:00|7316.4|7314.6|7316.4|7314.6|7318.4|7316.6|7315.2|7313.4|420
1614072600000|2021-02-23 09:30:00|7316.3|7314.5|7319.6|7317.8|7320.8|7319|7316.3|7314.5|347
1614072900000|2021-02-23 09:35:00|7319.3|7317.5|7323.1|7321.3|7324.4|7322.6|7318.3|7316.5|345
1614073200000|2021-02-23 09:40:00|7323.2|7321.4|7321.8|7320|7324.3|7321.9|7320|7317.9|396
1614073500000|2021-02-23 09:45:00|7322.1|7320.3|7318.2|7316.4|7322.9|7321.1|7316.6|7314.8|472
1614073800000|2021-02-23 09:50:00|7318.3|7316.5|7318.1|7316.3|7320.6|7318.4|7317|7315.2|444
1614074100000|2021-02-23 09:55:00|7318|7316.2|7318.3|7316.5|7318.7|7316.9|7317|7315.2|305
1614074400000|2021-02-23 10:00:00|7318.2|7316.4|7317.1|7315.3|7318.4|7316.6|7316.9|7315.1|309
1614074700000|2021-02-23 10:05:00|7316.9|7315.1|7317.2|7315.4|7318.2|7316.4|7316.3|7314.5|380
1614075000000|2021-02-23 10:10:00|7317.1|7315.3|7315.7|7313.9|7318.5|7316.2|7314.5|7312.7|386
1614075300000|2021-02-23 10:15:00|7315.8|7314|7319.7|7317.9|7321.3|7319.1|7312.2|7310.2|500
1614075600000|2021-02-23 10:20:00|7319.6|7317.8|7319.6|7317.8|7323.1|7321.3|7319.2|7317.2|400
1614075900000|2021-02-23 10:25:00|7320.1|7318.3|7317.2|7315.4|7321.1|7319.2|7315.5|7313.7|445
1614076200000|2021-02-23 10:30:00|7317.3|7315.5|7315.7|7313.9|7317.8|7316|7315.3|7313|406
1614076500000|2021-02-23 10:35:00|7315.6|7313.8|7314.5|7312.7|7316.1|7314|7310.8|7309|517
1614076800000|2021-02-23 10:40:00|7314.8|7313|7320.2|7318.4|7320.6|7318.8|7314.8|7313|452
1614077100000|2021-02-23 10:45:00|7320.3|7318.5|7322.5|7320.7|7322.9|7321.1|7318.9|7317.1|402
1614077400000|2021-02-23 10:50:00|7322.4|7320.6|7322.3|7320.5|7323.5|7321.7|7320.7|7318.5|399
1614077700000|2021-02-23 10:55:00|7322.2|7320.4|7319.4|7317.6|7323|7320.6|7319.1|7317.3|342
1614078000000|2021-02-23 11:00:00|7319|7317.2|7315.1|7313.3|7319.8|7317.4|7314.7|7312.9|425
1614078300000|2021-02-23 11:05:00|7315.2|7313.4|7315.1|7313.3|7317.1|7315.3|7313.9|7311.9|481
1614078600000|2021-02-23 11:10:00|7315.3|7313.5|7317.2|7315.4|7318.4|7316.6|7314.6|7312.8|420
1614078900000|2021-02-23 11:15:00|7317.1|7315.3|7316.3|7314.5|7318.3|7316.3|7315.3|7313.5|364
1614079200000|2021-02-23 11:20:00|7316.4|7314.6|7320.2|7318.4|7321.9|7320.1|7316.2|7314.4|426
1614079500000|2021-02-23 11:25:00|7320.4|7318.6|7321.9|7320.1|7322.5|7320.7|7319.3|7317.5|340
1614079800000|2021-02-23 11:30:00|7322|7320.2|7322.7|7320.9|7322.9|7321.1|7320.3|7318.5|362
1614080100000|2021-02-23 11:35:00|7322.6|7320.8|7324|7322.2|7324.9|7323.1|7322.3|7320.5|326
1614080400000|2021-02-23 11:40:00|7324.1|7322.3|7327.3|7325.5|7327.5|7325.7|7323|7321.2|355
1614080700000|2021-02-23 11:45:00|7327.2|7325.4|7328.3|7326.5|7329.3|7327.5|7326.7|7324.2|355
1614081000000|2021-02-23 11:50:00|7328.2|7326.4|7329.6|7327.8|7330.2|7328.4|7327.5|7325.7|333
1614081300000|2021-02-23 11:55:00|7329.5|7327.7|7329|7327.2|7330.4|7328.6|7328.1|7326.3|326
1614081600000|2021-02-23 12:00:00|7329.1|7327.3|7331.2|7329.4|7332.3|7330.5|7328.2|7326.4|299
1614081900000|2021-02-23 12:05:00|7331.3|7329.5|7334.6|7332.8|7336.3|7334.4|7330.5|7328.7|490
1614082200000|2021-02-23 12:10:00|7334.7|7332.9|7331|7329.2|7335.2|7333.4|7330.8|7328.9|359
1614082500000|2021-02-23 12:15:00|7330.9|7329.1|7331.3|7329.5|7332.9|7331.1|7328.8|7327|426
1614082800000|2021-02-23 12:20:00|7331.4|7329.6|7331.6|7329.8|7332.8|7331|7330.5|7328.7|359
1614083100000|2021-02-23 12:25:00|7331.5|7329.7|7332.4|7330.6|7333.1|7331.3|7329.9|7328.1|298
1614083400000|2021-02-23 12:30:00|7332.5|7330.7|7331.2|7329.4|7333.5|7331.7|7329.9|7328.1|360
1614083700000|2021-02-23 12:35:00|7331.1|7329.3|7331.2|7329.4|7332.7|7330.9|7329.1|7327.3|339
1614084000000|2021-02-23 12:40:00|7331.1|7329.3|7329.5|7327.7|7331.5|7329.7|7328.7|7326.9|346
1614084300000|2021-02-23 12:45:00|7329.7|7327.9|7327.9|7326.1|7330.1|7328.3|7327.9|7326.1|270
1614084600000|2021-02-23 12:50:00|7328|7326.2|7331.8|7330|7331.9|7330.1|7327.8|7326|277
1614084900000|2021-02-23 12:55:00|7331.9|7330.1|7328.6|7326.8|7331.9|7330.1|7325|7323.2|471
1614085200000|2021-02-23 13:00:00|7328.7|7326.9|7325.4|7323.6|7328.9|7327.1|7323.7|7321.9|481
1614085500000|2021-02-23 13:05:00|7325.2|7323.4|7323.2|7321.4|7327.5|7325.7|7323.1|7321.3|442
1614085800000|2021-02-23 13:10:00|7323.3|7321.5|7322.7|7320.9|7324.1|7322.3|7321.3|7319.5|418
1614086100000|2021-02-23 13:15:00|7322.9|7321.1|7326.6|7324.8|7326.8|7325|7322.3|7320.5|380
1614086400000|2021-02-23 13:20:00|7326.7|7324.9|7326.1|7324.3|7328.1|7326.3|7325.3|7323|393
1614086700000|2021-02-23 13:25:00|7326.3|7324.5|7327.1|7325.3|7328.4|7326.6|7325.9|7324.1|324
1614087000000|2021-02-23 13:30:00|7327|7325.2|7323.7|7321.9|7327.2|7325.4|7322.1|7320.3|472
1614087300000|2021-02-23 13:35:00|7323.6|7321.8|7322.5|7320.7|7323.8|7322|7319.1|7317.3|470
1614087600000|2021-02-23 13:40:00|7322.3|7320.5|7321.6|7319.8|7324.5|7322.7|7320.9|7319.1|350
1614087900000|2021-02-23 13:45:00|7322.1|7320.3|7322.7|7320.9|7324.1|7322.3|7321.6|7319.8|391
1614088200000|2021-02-23 13:50:00|7322.8|7321|7324|7322.2|7324.7|7322.9|7322.5|7320.7|328
1614088500000|2021-02-23 13:55:00|7323.9|7322.1|7323.8|7320.8|7324.4|7322.6|7320.8|7319|347
1614088800000|2021-02-23 14:00:00|7323.7|7320.7|7325.7|7323.9|7327.2|7325.4|7323.1|7320.7|346
1614089100000|2021-02-23 14:05:00|7325.8|7324|7325|7323.2|7327.2|7325.4|7323.4|7321.1|393
1614089400000|2021-02-23 14:10:00|7325.1|7323.3|7327.2|7325.4|7327.5|7325.7|7324.5|7322.7|361
1614089700000|2021-02-23 14:15:00|7327.1|7325.3|7329.3|7327.5|7330.4|7328.6|7324|7322.2|298
1614090000000|2021-02-23 14:20:00|7329.4|7327.6|7332.6|7330.8|7332.6|7330.8|7327.8|7326|340
1614090300000|2021-02-23 14:25:00|7332.7|7330.9|7333.7|7331.9|7333.7|7331.9|7330.1|7328.3|336
1614090600000|2021-02-23 14:30:00|7333.3|7331.5|7325.4|7323.6|7333.5|7331.7|7325.3|7323.5|486
1614090900000|2021-02-23 14:35:00|7325.3|7323.5|7318.4|7316.6|7325.9|7324.1|7316.4|7314.2|500
1614091200000|2021-02-23 14:40:00|7318.2|7316.4|7314.5|7312.7|7320.1|7318.3|7314.5|7312.7|530
1614091500000|2021-02-23 14:45:00|7314.6|7312.8|7310|7308.2|7315.8|7314|7309.9|7308.1|490
1614091800000|2021-02-23 14:50:00|7309.6|7307.8|7314.7|7312.9|7315.1|7313.3|7308.7|7306.9|500
1614092100000|2021-02-23 14:55:00|7314.8|7313|7313.5|7310.5|7316.8|7315|7313.4|7310.4|311
1614092400000|2021-02-23 15:00:00|7313.6|7310.6|7317.4|7315.6|7318.5|7316.4|7310.6|7308.8|362
1614092700000|2021-02-23 15:05:00|7317.5|7315.7|7325.8|7324|7326|7324.2|7316.2|7314.4|532
1614093000000|2021-02-23 15:10:00|7325.9|7324.1|7325.1|7323.3|7329.5|7327.7|7324.2|7322.4|536
1614093300000|2021-02-23 15:15:00|7324.9|7323.1|7324.2|7322.4|7327.3|7325.5|7320.9|7319.1|555
1614093600000|2021-02-23 15:20:00|7324.5|7322.7|7329.9|7328.1|7331.9|7329.5|7322|7320.2|533
1614093900000|2021-02-23 15:25:00|7330.3|7327.3|7337.2|7335.4|7337.5|7335.4|7327.9|7326.1|500
1614094200000|2021-02-23 15:30:00|7337.1|7335.3|7337.9|7336.1|7338.9|7336.9|7331.9|7330.1|493
1614094500000|2021-02-23 15:35:00|7337.8|7336|7336.6|7334.8|7339.6|7337.8|7335.2|7333.4|481
1614094800000|2021-02-23 15:40:00|7336.8|7335|7342.2|7339.2|7342.5|7340.4|7336.2|7334.1|475
1614095100000|2021-02-23 15:45:00|7341.4|7339.6|7338.7|7336.9|7343|7340.9|7338.7|7336.9|466
1614095400000|2021-02-23 15:50:00|7338.8|7337|7332.9|7331.1|7339.2|7337.4|7331|7328.9|462
1614095700000|2021-02-23 15:55:00|7333|7331.2|7334.7|7332.9|7334.9|7333|7330.3|7328.5|370
1614096000000|2021-02-23 16:00:00|7334.9|7333.1|7342.3|7340.5|7342.4|7340.5|7334.2|7332.4|396
1614096300000|2021-02-23 16:05:00|7342.1|7340.3|7340.8|7339|7342.1|7340.3|7337.9|7335.6|389
1614096600000|2021-02-23 16:10:00|7340.9|7339.1|7339.9|7338.1|7341.1|7339.3|7337.4|7335.6|325
1614096900000|2021-02-23 16:15:00|7340.2|7338.4|7337.5|7335.7|7341.2|7339.4|7336.2|7333.9|370
1614097200000|2021-02-23 16:20:00|7337.6|7335.8|7340.7|7338.9|7341.3|7339.5|7337.1|7334.8|434
1614097500000|2021-02-23 16:25:00|7341.1|7339.3|7340.2|7338.4|7341.4|7339.6|7338|7336.1|368
1614097800000|2021-02-23 16:30:00|7340.1|7338.3|7338.6|7336.8|7341.3|7339|7335.2|7333.4|395
1614098100000|2021-02-23 16:35:00|7338.5|7336.7|7332.4|7330.6|7339.2|7337.4|7331.9|7329.9|374
1614098400000|2021-02-23 16:40:00|7332.6|7330.8|7330.2|7328.4|7335|7332.6|7328.9|7327.1|391
1614098700000|2021-02-23 16:45:00|7330.3|7328.5|7328.4|7326.6|7332.3|7330.5|7328.3|7326.5|413
1614099000000|2021-02-23 16:50:00|7328.2|7326.4|7332.6|7330.8|7332.7|7330.9|7327.4|7325.6|391
1614099300000|2021-02-23 16:55:00|7332.5|7330.7|7329.4|7327.6|7332.7|7330.9|7329.4|7327.6|405
1614099600000|2021-02-23 17:00:00|7329.2|7327.4|7329.2|7327.4|7330.2|7328.4|7327.8|7325.9|415
1614099900000|2021-02-23 17:05:00|7329.1|7327.3|7331.1|7329.3|7332.1|7330.3|7328.6|7326.2|382
1614100200000|2021-02-23 17:10:00|7331|7329.2|7332.6|7330.8|7334.1|7332.2|7330.2|7328.4|340
1614100500000|2021-02-23 17:15:00|7332.4|7330.6|7337.1|7335.3|7337.7|7335.4|7332.1|7330.3|334
1614100800000|2021-02-23 17:20:00|7337.2|7335.4|7336.5|7334.7|7337.6|7335.5|7334.9|7332.7|326
1614101100000|2021-02-23 17:25:00|7336.4|7334.6|7338.6|7336.8|7339.3|7337.5|7336|7334.2|326
1614101400000|2021-02-23 17:30:00|7338.2|7336.4|7337.7|7335.9|7341.3|7339.2|7336.6|7334.8|396
1614101700000|2021-02-23 17:35:00|7337.6|7335.8|7332.7|7330.9|7337.6|7335.8|7330.7|7328.9|506
1614102000000|2021-02-23 17:40:00|7332.5|7330.7|7332.6|7330.8|7333.6|7331.8|7331.5|7329.4|500
1614102300000|2021-02-23 17:45:00|7332.7|7330.9|7333.8|7332|7334.6|7332.8|7331.7|7329.9|436
1614102600000|2021-02-23 17:50:00|7333.7|7331.9|7335.2|7333.4|7336.2|7334.3|7332.6|7330.8|397
1614102900000|2021-02-23 17:55:00|7335.3|7333.5|7332.2|7329.2|7336.9|7335.1|7331.9|7329.1|326
1614103200000|2021-02-23 18:00:00|7332|7329|7334.6|7332.8|7335.3|7332.9|7331.5|7327.8|382
1614103500000|2021-02-23 18:05:00|7335.6|7332.6|7335.7|7332.7|7335.8|7333.4|7333.7|7331.5|314
1614103800000|2021-02-23 18:10:00|7335.6|7332.6|7336.2|7334.4|7337.8|7335.3|7334.4|7332|246
1614104100000|2021-02-23 18:15:00|7336.8|7335|7337.8|7336|7339.3|7337.3|7335.8|7333.8|302
1614104400000|2021-02-23 18:20:00|7337.9|7336.1|7339.9|7338.1|7340|7338.2|7337.1|7335|286
1614104700000|2021-02-23 18:25:00|7339.8|7338|7338.9|7337.1|7341.5|7339.2|7338.3|7336.5|233
1614105000000|2021-02-23 18:30:00|7339|7337.2|7340.1|7338.3|7340.3|7338.5|7338.1|7336.1|253
1614105300000|2021-02-23 18:35:00|7340.2|7338.4|7341|7339.2|7341.6|7339.3|7339.9|7338|220
1614105600000|2021-02-23 18:40:00|7340.6|7338.8|7338|7336.2|7341|7339.2|7337.4|7335.2|215
1614105900000|2021-02-23 18:45:00|7338.1|7336.3|7336.5|7334.7|7338.9|7337.1|7336.1|7334.3|219
1614106200000|2021-02-23 18:50:00|7336.3|7334.5|7337.1|7335.3|7338.1|7336.3|7336.1|7334.3|279
1614106500000|2021-02-23 18:55:00|7337|7335.2|7338.6|7336.8|7339.6|7337.8|7337|7334.7|275
1614106800000|2021-02-23 19:00:00|7338.5|7336.7|7339.6|7337.8|7339.9|7338.1|7337.8|7336|283
1614107100000|2021-02-23 19:05:00|7339.7|7337.9|7339.6|7337.8|7341.2|7339.4|7339|7337.2|237
1614107400000|2021-02-23 19:10:00|7339.7|7337.9|7338.6|7336.8|7339.7|7337.9|7337.7|7335.6|307
1614107700000|2021-02-23 19:15:00|7338.7|7336.9|7340|7338.2|7340.4|7338.5|7338.5|7336.1|205
1614108000000|2021-02-23 19:20:00|7340.1|7338.3|7341.7|7339.9|7341.8|7340|7339.7|7337.7|204
1614108300000|2021-02-23 19:25:00|7341.6|7339.8|7341.5|7339.7|7342.2|7340|7340.5|7338.7|274
1614108600000|2021-02-23 19:30:00|7341.6|7339.8|7337.7|7335.9|7342|7340|7337.7|7335.9|256
1614108900000|2021-02-23 19:35:00|7337.5|7335.7|7339.3|7337.5|7341|7339.2|7337.5|7335.7|225
1614109200000|2021-02-23 19:40:00|7339.2|7337.4|7340.1|7338.3|7340.6|7338.8|7338.9|7337.1|242
1614109500000|2021-02-23 19:45:00|7340.2|7338.4|7341|7339.2|7341.7|7339.9|7339.8|7338|239
1614109800000|2021-02-23 19:50:00|7340.9|7339.1|7341.5|7339.7|7342.4|7340.6|7340.3|7338.5|268
1614110100000|2021-02-23 19:55:00|7341.4|7339.6|7341.2|7339.4|7343.3|7341.3|7339.1|7337.3|313
1614110400000|2021-02-23 20:00:00|7341.1|7339.3|7342.1|7340.3|7342.5|7340.5|7339.2|7337.4|258
1614110700000|2021-02-23 20:05:00|7342.2|7340.4|7343.5|7341.7|7343.9|7342.1|7341|7339.2|180
1614111000000|2021-02-23 20:10:00|7343.4|7341.6|7345|7343.2|7345.7|7343.6|7343.2|7341.4|266
1614111300000|2021-02-23 20:15:00|7345.1|7343.3|7345.1|7343.3|7345.7|7343.9|7344.9|7342.4|188
1614111600000|2021-02-23 20:20:00|7345|7343.2|7345.4|7343.6|7346|7344.2|7344.9|7342.4|222
1614111900000|2021-02-23 20:25:00|7345.5|7343.7|7347.4|7345.6|7347.8|7346|7344.8|7343|235
1614112200000|2021-02-23 20:30:00|7347.3|7345.5|7347.2|7345.4|7347.7|7345.9|7347|7345.2|144
1614112500000|2021-02-23 20:35:00|7347.6|7345.8|7346.4|7344.6|7347.7|7345.9|7346.2|7344.4|183
1614112800000|2021-02-23 20:40:00|7346.3|7344.5|7344.1|7342.3|7346.7|7344.9|7344|7342.2|200
1614113100000|2021-02-23 20:45:00|7344.2|7342.4|7344.9|7343.1|7345.9|7344.1|7344.2|7342.2|136
1614113400000|2021-02-23 20:50:00|7345|7343.2|7344|7342.2|7345.6|7343.3|7343.8|7342|131
1614113700000|2021-02-23 20:55:00|7343.9|7342.1|7342.8|7341|7344|7342.2|7342.2|7340.4|229
1614114000000|2021-02-23 21:00:00|7342.5|7340.7|7342.5|7340.7|7343.8|7342|7342.1|7339.8|159
1614114300000|2021-02-23 21:05:00|7342.9|7341.1|7343|7341.2|7343.1|7341.2|7342|7339.8|102
1614114600000|2021-02-23 21:10:00|7343.1|7341.3|7341.7|7339.9|7343.3|7341.5|7341.7|7339.8|130
1614114900000|2021-02-23 21:15:00|7341.8|7340|7339.9|7338.1|7342|7340.2|7339.8|7338|78
1614115200000|2021-02-23 21:20:00|7339.8|7338|7342.4|7340.6|7342.9|7340.6|7338.9|7337.1|124
1614115500000|2021-02-23 21:25:00|7342.3|7340.5|7341.8|7340|7342.5|7340.7|7341.5|7339.7|99
1614115800000|2021-02-23 21:30:00|7342|7340.2|7343|7341.2|7343.6|7341.3|7341.9|7339.8|132
1614116100000|2021-02-23 21:35:00|7343.1|7341.3|7343.1|7341.3|7343.9|7342.1|7343|7341.2|84
1614116400000|2021-02-23 21:40:00|7343|7341.2|7343.1|7341.3|7343.9|7342.1|7342.8|7340.4|109
1614116700000|2021-02-23 21:45:00|7343.2|7341.4|7344.6|7341.6|7345.1|7342.1|7343.1|7340.5|99
1614117000000|2021-02-23 21:50:00|7344.5|7341.5|7345.6|7342.6|7346|7344|7344|7341.5|118
1614117300000|2021-02-23 21:55:00|7345.5|7342.5|7344|7341|7345.8|7342.8|7344|7340.8|151
1614117600000|2021-02-23 22:00:00|7344.8|7341.8|7337.8|7333.8|7345.2|7342.2|7337.6|7333.6|51
1614117900000|2021-02-23 22:05:00|7337.2|7333.2|7342.2|7338.2|7342.3|7338.3|7337.2|7333.2|171
1614118200000|2021-02-23 22:10:00|7342.8|7338.8|7346.5|7342.5|7346.5|7342.6|7342.6|7338.6|194
1614118500000|2021-02-23 22:15:00|7346.4|7342.4|7345.1|7341.3|7346.5|7342.6|7344|7340.9|135
1614118800000|2021-02-23 22:20:00|7344.4|7341.4|7342.6|7338.6|7344.6|7341.6|7342.2|7338.2|194
1614119100000|2021-02-23 22:25:00|7342.5|7338.5|7341.4|7338.4|7342.6|7338.7|7340.1|7337|197
1614119400000|2021-02-23 22:30:00|7341.7|7338.6|7341.8|7338.3|7344.3|7340.3|7341.3|7337.9|224
1614119700000|2021-02-23 22:35:00|7341.6|7338.2|7340.7|7337.4|7345|7341|7340.5|7336.8|201
1614120000000|2021-02-23 22:40:00|7340.6|7337.3|7340.2|7337.2|7341|7337.9|7339.9|7336.9|160
1614120300000|2021-02-23 22:45:00|7340.1|7337.1|7340.3|7337.2|7341.3|7338.1|7340|7336.6|174
1614120600000|2021-02-23 22:50:00|7340.4|7337.4|7340.5|7337.2|7341|7337.8|7339.4|7335.8|164
1614120900000|2021-02-23 22:55:00|7340.4|7337.4|7340.4|7337.4|7341.3|7337.9|7337.9|7334.4|257
1614121200000|2021-02-23 23:00:00|7340.3|7337.3|7341.3|7338.3|7345.2|7341.3|7340.3|7337.3|323
1614121500000|2021-02-23 23:05:00|7341.4|7338.4|7338.9|7335.9|7341.9|7338.9|7337.2|7334.2|198
1614121800000|2021-02-23 23:10:00|7339|7336|7339.7|7336.7|7341|7338.1|7338.2|7335.9|216
1614122100000|2021-02-23 23:15:00|7339.4|7336.4|7335.7|7333.9|7339.9|7337|7334.9|7332.8|254
1614122400000|2021-02-23 23:20:00|7335.8|7334|7336.4|7333.4|7337.2|7335|7335.1|7333.2|202
1614122700000|2021-02-23 23:25:00|7335.8|7334|7336.7|7334.9|7337.2|7334.9|7335.1|7332.7|168
1614123000000|2021-02-23 23:30:00|7337.7|7334.7|7343.5|7340.5|7344.4|7341.9|7337.5|7334.7|242
1614123300000|2021-02-23 23:35:00|7343.7|7340.7|7344.6|7342.8|7344.7|7342.9|7342.6|7340.2|141
1614123600000|2021-02-23 23:40:00|7344.5|7342.7|7343.2|7340.2|7345.3|7342.9|7342.5|7340.1|155
1614123900000|2021-02-23 23:45:00|7343.3|7340.3|7340.1|7338.3|7343.5|7341|7339.7|7337.9|159
1614124200000|2021-02-23 23:50:00|7340.2|7338.4|7339.8|7338|7341.9|7339.7|7339.7|7337.9|120
1614124500000|2021-02-23 23:55:00|7339.7|7337.9|7339.3|7336.3|7340|7338.1|7338.9|7336.2|94
1614124800000|2021-02-24 00:00:00|7339.2|7336.2|7340.7|7338.9|7343.1|7341.3|7338.7|7335.9|237
1614125100000|2021-02-24 00:05:00|7340.6|7338.8|7339.4|7337.6|7340.7|7338.9|7336.6|7334.7|272
1614125400000|2021-02-24 00:10:00|7339.3|7337.5|7340.3|7338.5|7342|7339.7|7338.6|7336.7|280
1614125700000|2021-02-24 00:15:00|7340.8|7337.8|7341.3|7339.5|7341.3|7339.5|7338.6|7336.6|252
1614126000000|2021-02-24 00:20:00|7341.4|7339.6|7342.8|7341|7344|7341.7|7340.8|7338.9|229
1614126300000|2021-02-24 00:25:00|7343.1|7341.3|7344.6|7341.6|7345.2|7342.7|7342.5|7340.1|161
1614126600000|2021-02-24 00:30:00|7344.5|7341.5|7345.9|7344.1|7347.4|7344.6|7344.5|7341.5|248
1614126900000|2021-02-24 00:35:00|7345.8|7344|7349.4|7346.4|7349.5|7346.8|7345.6|7343.7|225
1614127200000|2021-02-24 00:40:00|7349.3|7346.3|7350|7348.2|7350.9|7349|7348.7|7345.9|218
1614127500000|2021-02-24 00:45:00|7350.1|7348.3|7349.7|7347.9|7350.6|7348.8|7349.6|7347|158
1614127800000|2021-02-24 00:50:00|7349.8|7348|7349.1|7346.1|7350.4|7348|7347.9|7345.7|283
1614128100000|2021-02-24 00:55:00|7349|7346|7348.4|7344.4|7350.9|7348.5|7348|7344.1|301
1614128400000|2021-02-24 01:00:00|7348.6|7344.6|7332.1|7329.1|7352.2|7349.2|7316.2|7313.2|704
1614128700000|2021-02-24 01:05:00|7332.2|7329.2|7352.8|7349.8|7359.5|7356.5|7331.4|7328.4|666
1614129000000|2021-02-24 01:10:00|7352.9|7349.9|7359.7|7356.7|7362.7|7359.7|7352.9|7349.9|517
1614129300000|2021-02-24 01:15:00|7359.8|7356.8|7368.5|7365.5|7370.2|7367.2|7356.1|7353.1|449
1614129600000|2021-02-24 01:20:00|7368.2|7365.2|7374.9|7371.9|7379.6|7376.6|7366.6|7364.1|596
1614129900000|2021-02-24 01:25:00|7375|7372|7368.8|7365.8|7379.1|7376.1|7368.7|7365.7|516
1614130200000|2021-02-24 01:30:00|7369.1|7366.1|7370|7367|7371.2|7368.2|7363.3|7360.3|507
1614130500000|2021-02-24 01:35:00|7369.9|7366.9|7362.7|7360.9|7373.4|7370.4|7362.6|7360.4|438
1614130800000|2021-02-24 01:40:00|7362.8|7361|7372|7369|7372.5|7370.1|7360.5|7358|461
1614131100000|2021-02-24 01:45:00|7372.1|7369.1|7376.5|7373.5|7377.3|7374.3|7371.6|7368.7|423
1614131400000|2021-02-24 01:50:00|7376.6|7373.6|7377.6|7375.8|7385.4|7382.4|7376|7373.4|441
1614131700000|2021-02-24 01:55:00|7377.7|7375.9|7369.3|7366.3|7378.5|7376.2|7368.3|7365.9|420
1614132000000|2021-02-24 02:00:00|7369.8|7366.8|7371.1|7368.1|7373.4|7370.4|7368.3|7365.7|374
1614132300000|2021-02-24 02:05:00|7371|7368|7368.4|7366.6|7372.1|7369.7|7368|7365.9|359
1614132600000|2021-02-24 02:10:00|7368.3|7366.5|7372.5|7369.5|7374.7|7371.7|7368.2|7365.9|322
1614132900000|2021-02-24 02:15:00|7372.3|7369.3|7367|7364|7374|7371|7366.6|7363.6|343
1614133200000|2021-02-24 02:20:00|7367.1|7364.1|7373.7|7370.7|7375.2|7372.2|7365.1|7362.1|393
1614133500000|2021-02-24 02:25:00|7373.6|7370.6|7370.3|7367.3|7374.2|7371.2|7369.3|7366.5|325
1614133800000|2021-02-24 02:30:00|7370.4|7367.4|7371.6|7368.6|7371.7|7368.8|7365.5|7363.5|335
1614134100000|2021-02-24 02:35:00|7371.5|7368.5|7368.9|7365.9|7372.6|7369.6|7365.8|7362.8|337
1614134400000|2021-02-24 02:40:00|7368.8|7367|7368.9|7365.9|7369.6|7367.1|7364.9|7362.4|316
1614134700000|2021-02-24 02:45:00|7369|7366|7366.9|7363.9|7369.2|7366.6|7365.2|7363.4|299
1614135000000|2021-02-24 02:50:00|7366.8|7363.8|7366.3|7363.3|7367|7364|7363|7360|323
1614135300000|2021-02-24 02:55:00|7366.4|7363.4|7369.8|7368|7370.3|7368.2|7364.4|7362|305
1614135600000|2021-02-24 03:00:00|7369.7|7367.9|7371.9|7370.1|7372.7|7370.3|7368.1|7365.8|289
1614135900000|2021-02-24 03:05:00|7372|7370.2|7369.1|7367.3|7372.7|7370.4|7369|7366.8|306
1614136200000|2021-02-24 03:10:00|7369.6|7366.6|7370.9|7367.9|7371.7|7369.3|7366.5|7363.5|432
1614136500000|2021-02-24 03:15:00|7371|7368|7367.8|7366|7372.5|7370.2|7367.7|7365.9|395
1614136800000|2021-02-24 03:20:00|7367.7|7365.9|7368.2|7365.2|7370.8|7368.5|7366.6|7364|275
1614137100000|2021-02-24 03:25:00|7367.2|7365.4|7370.2|7367.2|7370.3|7368.5|7366.9|7364.7|267
1614137400000|2021-02-24 03:30:00|7370.3|7367.3|7371|7368|7371.3|7369.2|7368.6|7366.8|276
1614137700000|2021-02-24 03:35:00|7371.1|7368.1|7371.4|7369.6|7372.2|7370.2|7370.6|7368.1|222
1614138000000|2021-02-24 03:40:00|7371.3|7369.5|7371|7369.2|7372.8|7370.5|7369.9|7367.6|246
1614138300000|2021-02-24 03:45:00|7370.9|7369.1|7365.6|7363.8|7370.9|7369.1|7365.1|7363|289
1614138600000|2021-02-24 03:50:00|7365.5|7363.7|7365.9|7364.1|7367.8|7365.7|7363.9|7361.9|306
1614138900000|2021-02-24 03:55:00|7366|7364.2|7366.6|7364.8|7367.3|7365|7364.3|7362.2|293
1614139200000|2021-02-24 04:00:00|7367.1|7364.1|7364.4|7362.6|7367.4|7365.1|7364|7362.2|202
1614139500000|2021-02-24 04:05:00|7364.5|7362.7|7363.4|7361.6|7364.7|7362.9|7361.3|7358.9|200
1614139800000|2021-02-24 04:10:00|7363.5|7361.7|7364.5|7362.7|7366.2|7364|7363|7361.2|220
1614140100000|2021-02-24 04:15:00|7364.4|7362.6|7364.9|7363.1|7365.4|7363.4|7363.7|7361.7|279
1614140400000|2021-02-24 04:20:00|7364.8|7363|7364.5|7362.7|7365.3|7363.2|7363.2|7360.9|214
1614140700000|2021-02-24 04:25:00|7364.6|7362.8|7365.2|7363.4|7366.2|7364.4|7364.6|7362.8|184
1614141000000|2021-02-24 04:30:00|7365.1|7363.3|7365.2|7363.4|7366.3|7364.5|7364.9|7362.9|183
1614141300000|2021-02-24 04:35:00|7365.3|7363.5|7364.7|7362.9|7366.3|7364.4|7364|7361.6|193
1614141600000|2021-02-24 04:40:00|7364.8|7363|7362.6|7360.8|7364.8|7363|7362.2|7360.4|201
1614141900000|2021-02-24 04:45:00|7362.7|7360.9|7363.9|7362.1|7365.2|7363.4|7362.5|7360.7|201
1614142200000|2021-02-24 04:50:00|7363.8|7362|7365.5|7363.7|7367.5|7365.2|7363.8|7361.9|195
1614142500000|2021-02-24 04:55:00|7365.4|7363.6|7365.9|7364.1|7366.4|7364.2|7364.1|7362.3|188
1614142800000|2021-02-24 05:00:00|7365.8|7364|7364.9|7363.1|7366.5|7364.7|7364.2|7362.4|297
1614143100000|2021-02-24 05:05:00|7365|7363.2|7365|7363.2|7367.2|7364.9|7364.9|7363.1|220
1614143400000|2021-02-24 05:10:00|7364.8|7363|7362.6|7360.8|7365.1|7363.3|7362.2|7360.4|288
1614143700000|2021-02-24 05:15:00|7362.8|7361|7366|7364.2|7369.2|7367.3|7362.6|7360.8|330
1614144000000|2021-02-24 05:20:00|7366.3|7364.5|7366|7364.2|7368.1|7366.3|7364.5|7362.7|278
1614144300000|2021-02-24 05:25:00|7365.9|7364.1|7366.6|7364.8|7367.3|7365.4|7364.4|7362.6|218
1614144600000|2021-02-24 05:30:00|7366.4|7364.6|7365.7|7363.9|7366.7|7364.9|7362.9|7361.1|338
1614144900000|2021-02-24 05:35:00|7366.2|7364.4|7368.6|7366.8|7368.8|7367|7365.7|7363.9|258
1614145200000|2021-02-24 05:40:00|7368.5|7366.7|7368.1|7366.3|7369.1|7367|7366.7|7364.9|287
1614145500000|2021-02-24 05:45:00|7368|7366.2|7366|7364.2|7368.4|7366.3|7365.1|7363|247
1614145800000|2021-02-24 05:50:00|7366.1|7364.3|7365.9|7364.1|7368.1|7366.2|7365.7|7363.8|179
1614146100000|2021-02-24 05:55:00|7366|7364.2|7367.3|7365.5|7368.6|7366.8|7365.7|7363.9|225
1614146400000|2021-02-24 06:00:00|7367.2|7365.4|7364.8|7363|7367.7|7365.9|7363.4|7361.6|268
1614146700000|2021-02-24 06:05:00|7364.7|7362.9|7363.6|7361.8|7364.8|7362.9|7362.8|7361|276
1614147000000|2021-02-24 06:10:00|7363.5|7361.7|7363|7361.2|7364.5|7362.7|7362.7|7360.9|229
1614147300000|2021-02-24 06:15:00|7362.9|7361.1|7362.5|7360.7|7364.1|7362.3|7362.1|7360.3|333
1614147600000|2021-02-24 06:20:00|7362.4|7360.6|7370.1|7368.3|7370.1|7368.3|7362.4|7359.9|325
1614147900000|2021-02-24 06:25:00|7370.2|7368.4|7374.3|7372.5|7375.1|7372.6|7368.5|7366.7|364
1614148200000|2021-02-24 06:30:00|7374.4|7372.6|7371.7|7369.9|7374.4|7372.6|7371|7369.2|370
1614148500000|2021-02-24 06:35:00|7371.6|7369.8|7372.2|7370.4|7373.5|7371.7|7371.6|7369.8|253
1614148800000|2021-02-24 06:40:00|7372.3|7370.5|7374.4|7372.6|7374.7|7372.9|7371.7|7369.9|208
1614149100000|2021-02-24 06:45:00|7374.3|7372.5|7377.1|7375.3|7377.3|7375.5|7372|7370|242
1614149400000|2021-02-24 06:50:00|7377.2|7375.4|7373.2|7371.4|7377.8|7375.4|7373|7371|220
1614149700000|2021-02-24 06:55:00|7373.1|7371.3|7373.2|7371.4|7374.4|7372.4|7373|7370.9|206
1614150000000|2021-02-24 07:00:00|7373.1|7371.3|7373.1|7371.3|7375.7|7373.3|7372|7369.9|448
1614150300000|2021-02-24 07:05:00|7373.2|7371.4|7375.5|7373.7|7378.1|7375.7|7370.8|7368.8|540
1614150600000|2021-02-24 07:10:00|7375.6|7373.8|7376.2|7374.4|7377.3|7375.5|7375|7373.1|510
1614150900000|2021-02-24 07:15:00|7376.3|7374.5|7374.7|7372.9|7377.2|7375.3|7373.6|7371.8|422
1614151200000|2021-02-24 07:20:00|7374.8|7373|7370.8|7369|7375.7|7373.5|7369.8|7368|379
1614151500000|2021-02-24 07:25:00|7370.7|7368.9|7372.6|7370.8|7373.1|7371.3|7368.8|7366.6|338
1614151800000|2021-02-24 07:30:00|7372.3|7370.5|7372.4|7370.6|7373.5|7371.7|7370.9|7369.1|381
1614152100000|2021-02-24 07:35:00|7372.3|7370.5|7373.1|7371.3|7375.2|7373|7370.7|7368.9|483
1614152400000|2021-02-24 07:40:00|7373|7371.2|7375.8|7374|7376.3|7374|7372.2|7369.8|456
1614152700000|2021-02-24 07:45:00|7376|7374.2|7374.7|7372.9|7377.3|7375.2|7374.5|7372.3|435
1614153000000|2021-02-24 07:50:00|7374.8|7373|7372.6|7370.8|7375.4|7373.6|7371.6|7369.3|485
1614153300000|2021-02-24 07:55:00|7372.5|7370.7|7375.8|7374|7376|7374.2|7371.7|7369.3|438
1614153600000|2021-02-24 08:00:00|7375.7|7373.9|7380.5|7378.7|7382.3|7380.5|7372.6|7370.8|596
1614153900000|2021-02-24 08:05:00|7380.4|7378.6|7380.9|7379.1|7382.6|7380.8|7378.6|7376.7|563
1614154200000|2021-02-24 08:10:00|7381|7379.2|7374.1|7372.3|7381.5|7379.7|7372|7370.2|498
1614154500000|2021-02-24 08:15:00|7374.2|7372.4|7381.8|7380|7381.9|7380.1|7372.1|7370.3|453
1614154800000|2021-02-24 08:20:00|7381.7|7379.9|7379.4|7377.6|7382.3|7380.5|7378.6|7376.8|480
1614155100000|2021-02-24 08:25:00|7379.5|7377.7|7377.9|7376.1|7380.2|7378.2|7376.7|7374.9|463
1614155400000|2021-02-24 08:30:00|7377.7|7375.9|7384.2|7382.4|7386.3|7384.1|7377.7|7375.9|603
1614155700000|2021-02-24 08:35:00|7384.1|7382.3|7383.6|7381.8|7387.2|7385.3|7382.2|7380.4|581
1614156000000|2021-02-24 08:40:00|7383.5|7381.7|7376.6|7374.8|7384.1|7381.7|7376.4|7374.6|494
1614156300000|2021-02-24 08:45:00|7376.5|7374.7|7383.8|7382|7384.9|7382.1|7376.5|7374|541
1614156600000|2021-02-24 08:50:00|7384.1|7381.1|7388.5|7386.7|7389.5|7387.3|7383.7|7381.1|495
1614156900000|2021-02-24 08:55:00|7388.4|7386.6|7394.2|7391.2|7394.3|7392|7386.8|7384.6|542
1614157200000|2021-02-24 09:00:00|7393.8|7392|7388.8|7387|7394.5|7392.3|7388.8|7386.7|549
1614157500000|2021-02-24 09:05:00|7388.9|7387.1|7387.1|7385.3|7390.2|7388.2|7386.5|7384.7|503
1614157800000|2021-02-24 09:10:00|7387.2|7385.4|7390.9|7389.1|7391.8|7390|7387|7385.2|456
1614158100000|2021-02-24 09:15:00|7391|7389.2|7391.7|7389.9|7394.3|7392.4|7390.5|7388.7|508
1614158400000|2021-02-24 09:20:00|7391.6|7389.8|7387.6|7385.8|7391.6|7389.8|7387|7385.2|398
1614158700000|2021-02-24 09:25:00|7387.5|7385.7|7388.5|7386.7|7389.6|7387.8|7387.1|7384.8|477
1614159000000|2021-02-24 09:30:00|7388.2|7386.4|7385.1|7383.3|7389.2|7387.4|7384.1|7381.9|421
1614159300000|2021-02-24 09:35:00|7385|7383.2|7383.1|7381.3|7385.2|7383.4|7381.8|7379.8|428
1614159600000|2021-02-24 09:40:00|7383|7381.2|7384.4|7382.6|7385.4|7383.6|7382.5|7380.7|370
1614159900000|2021-02-24 09:45:00|7384.1|7382.3|7384.7|7382.9|7386|7383.6|7383|7380.9|437
1614160200000|2021-02-24 09:50:00|7384.9|7383.1|7387.3|7385.5|7388.1|7386|7384.8|7382.9|425
1614160500000|2021-02-24 09:55:00|7387.4|7385.6|7385.1|7383.3|7387.4|7385.6|7383.6|7381.8|383
1614160800000|2021-02-24 10:00:00|7385.2|7383.4|7386.1|7384.3|7388.5|7386.7|7384.3|7382.5|417
1614161100000|2021-02-24 10:05:00|7386.2|7384.4|7383.3|7381.5|7386.2|7384.4|7383|7381.2|458
1614161400000|2021-02-24 10:10:00|7383.6|7381.8|7382|7380.2|7385.1|7383.3|7381.9|7380|357
1614161700000|2021-02-24 10:15:00|7382.1|7380.3|7378.9|7377.1|7383.1|7381.2|7378.9|7376.7|435
1614162000000|2021-02-24 10:20:00|7379|7377.2|7378.7|7376.9|7379.9|7377.8|7376.7|7374.9|452
1614162300000|2021-02-24 10:25:00|7378.8|7377|7380.2|7378.4|7381.7|7379.9|7378.7|7376.8|427
1614162600000|2021-02-24 10:30:00|7380.4|7378.6|7382.2|7380.4|7382.2|7380.4|7378.8|7377|392
1614162900000|2021-02-24 10:35:00|7382.3|7380.5|7379.8|7378|7382.9|7380.8|7379.1|7376.7|384
1614163200000|2021-02-24 10:40:00|7379.9|7378.1|7384|7382.2|7384|7382.2|7379.7|7377.8|378
1614163500000|2021-02-24 10:45:00|7383.9|7382.1|7383.2|7381.4|7385.5|7383.7|7383.1|7380.9|317
1614163800000|2021-02-24 10:50:00|7383.3|7381.5|7380.9|7377.9|7383.9|7381.9|7380.2|7377.8|241
1614164100000|2021-02-24 10:55:00|7381|7378|7382.3|7380.5|7383|7380.9|7380.1|7377.9|265
1614164400000|2021-02-24 11:00:00|7382.1|7380.3|7381.4|7379.6|7383.3|7381.5|7380.7|7378.2|340
1614164700000|2021-02-24 11:05:00|7381.9|7378.9|7381|7378|7382.3|7380.4|7380.2|7377.8|306
1614165000000|2021-02-24 11:10:00|7380.9|7377.9|7380.8|7379|7381.3|7379|7378.5|7376.2|303
1614165300000|2021-02-24 11:15:00|7380.4|7378.6|7380.6|7378.8|7381.3|7379.3|7379.5|7377.7|296
1614165600000|2021-02-24 11:20:00|7380.7|7378.9|7384.2|7382.4|7384.5|7382.7|7379.8|7378|319
1614165900000|2021-02-24 11:25:00|7384.3|7382.5|7385|7383.2|7386.2|7384.1|7382.3|7380|400
1614166200000|2021-02-24 11:30:00|7385.1|7383.3|7383.2|7381.4|7386.1|7384.1|7382.3|7380.5|357
1614166500000|2021-02-24 11:35:00|7383.3|7381.5|7384|7382.2|7385.1|7383|7382.8|7381|268
1614166800000|2021-02-24 11:40:00|7384.1|7382.3|7383.3|7381.5|7384.3|7382.5|7381.6|7379.8|329
1614167100000|2021-02-24 11:45:00|7383.1|7381.3|7385.9|7384.1|7386.2|7384.4|7382.7|7380.4|314
1614167400000|2021-02-24 11:50:00|7386|7384.2|7388.9|7387.1|7389.4|7387.6|7385.9|7384.1|373
1614167700000|2021-02-24 11:55:00|7389|7387.2|7386.9|7383.9|7390.2|7388.4|7386|7383.5|248
1614168000000|2021-02-24 12:00:00|7387|7384|7389|7387.2|7391|7389.2|7385|7383.2|348
1614168300000|2021-02-24 12:05:00|7389.2|7387.4|7391.7|7389.9|7392.3|7390.2|7388.1|7386.3|401
1614168600000|2021-02-24 12:10:00|7391.8|7390|7390.8|7389|7392.1|7390.3|7390.1|7388.3|416
1614168900000|2021-02-24 12:15:00|7390.9|7389.1|7392.6|7390.8|7393.1|7391.3|7389.8|7388|397
1614169200000|2021-02-24 12:20:00|7392.5|7390.7|7394.4|7392.6|7394.8|7393|7392.4|7390.6|378
1614169500000|2021-02-24 12:25:00|7394.5|7392.7|7393.7|7391.9|7395.3|7393.5|7392.3|7390.5|419
1614169800000|2021-02-24 12:30:00|7393.9|7392.1|7389.7|7387.9|7393.9|7392.1|7388.7|7386.9|399
1614170100000|2021-02-24 12:35:00|7389.6|7387.8|7390|7388.2|7390|7388.2|7386.6|7384.8|402
1614170400000|2021-02-24 12:40:00|7389.9|7388.1|7389.6|7387.8|7390.5|7388.7|7388.9|7387.1|352
1614170700000|2021-02-24 12:45:00|7389.7|7387.9|7390.3|7388.5|7391.2|7389.4|7389.4|7387.1|375
1614171000000|2021-02-24 12:50:00|7390.2|7388.4|7388.8|7387|7391.6|7389.8|7388.4|7386.6|323
1614171300000|2021-02-24 12:55:00|7388.9|7387.1|7388.5|7386.7|7390.5|7388.7|7387.7|7385.9|354
1614171600000|2021-02-24 13:00:00|7388.9|7387.1|7386.8|7385|7389.5|7387.7|7385.7|7383.9|441
1614171900000|2021-02-24 13:05:00|7386.7|7384.9|7384.5|7382.7|7388.5|7386.7|7383.5|7381.7|426
1614172200000|2021-02-24 13:10:00|7384.6|7382.8|7384.1|7382.3|7385.5|7383.7|7382.8|7381|423
1614172500000|2021-02-24 13:15:00|7384|7382.2|7379.2|7377.4|7384.6|7382.8|7379.1|7377.3|382
1614172800000|2021-02-24 13:20:00|7379.4|7377.6|7380.8|7379|7382.5|7380.7|7379.4|7377.6|477
1614173100000|2021-02-24 13:25:00|7380.7|7378.9|7383|7380|7387.2|7385.4|7380.7|7378.9|498
1614173400000|2021-02-24 13:30:00|7382.6|7380.8|7383.1|7381.3|7386.2|7384.4|7382.5|7380.7|413
1614173700000|2021-02-24 13:35:00|7383|7381.2|7385.6|7383.8|7386.9|7385.1|7379.9|7377.8|512
1614174000000|2021-02-24 13:40:00|7385.2|7383.4|7377.6|7375.8|7385.2|7383.4|7376.7|7374.9|512
1614174300000|2021-02-24 13:45:00|7377.3|7375.5|7366.2|7364.4|7378.2|7376.4|7365.5|7362.8|641
1614174600000|2021-02-24 13:50:00|7366.1|7364.3|7372.1|7370.3|7373.6|7371.8|7366.1|7363.8|697
1614174900000|2021-02-24 13:55:00|7372.3|7370.5|7374.9|7373.1|7375.4|7373.6|7367.2|7365|638
1614175200000|2021-02-24 14:00:00|7374.4|7372.6|7379.6|7377.8|7381.6|7379.8|7371.4|7369.6|656
1614175500000|2021-02-24 14:05:00|7379.7|7377.9|7379.6|7377.8|7380.6|7378.8|7376.4|7374.2|557
1614175800000|2021-02-24 14:10:00|7379.5|7377.7|7383.3|7381.5|7383.4|7381.6|7376.9|7375|568
1614176100000|2021-02-24 14:15:00|7383.2|7381.4|7378.5|7376.7|7383.5|7381.4|7377.1|7375.1|548
1614176400000|2021-02-24 14:20:00|7379.2|7376.2|7379.2|7377.4|7379.9|7378.1|7374.7|7372.9|494
1614176700000|2021-02-24 14:25:00|7379.1|7377.3|7373.5|7371.7|7379.8|7378|7372.2|7370.1|453
1614177000000|2021-02-24 14:30:00|7373.2|7371.4|7374.5|7372.7|7379.2|7377.3|7371.6|7369.8|568
1614177300000|2021-02-24 14:35:00|7374.4|7372.6|7375.5|7373.7|7378.3|7376|7370.9|7368.9|583
1614177600000|2021-02-24 14:40:00|7375.6|7373.8|7377.3|7375.5|7380.3|7378.5|7373.2|7370.9|556
1614177900000|2021-02-24 14:45:00|7377.1|7375.3|7373.3|7371.5|7381.1|7379.3|7372.4|7370|587
1614178200000|2021-02-24 14:50:00|7373.2|7371.4|7370.5|7368.7|7375.6|7373.8|7369.8|7367.8|713
1614178500000|2021-02-24 14:55:00|7370.6|7368.8|7378.4|7375.4|7378.7|7376.1|7369.5|7367.7|614
1614178800000|2021-02-24 15:00:00|7378.5|7375.5|7376.9|7375.1|7381.2|7379.4|7375.8|7374|593
1614179100000|2021-02-24 15:05:00|7377|7375.2|7371.2|7369.4|7378.8|7377|7369|7367.2|717
1614179400000|2021-02-24 15:10:00|7370.8|7369|7370.3|7368.5|7372.6|7370.8|7367.2|7365.1|647
1614179700000|2021-02-24 15:15:00|7370.5|7368.7|7373.9|7372.1|7375.1|7372.8|7370.5|7368.7|641
1614180000000|2021-02-24 15:20:00|7373.8|7372|7384.7|7382.9|7384.7|7382.9|7371.8|7370|596
1614180300000|2021-02-24 15:25:00|7384.4|7382.6|7382.4|7379.4|7384.7|7382.9|7378.2|7376.2|638
1614180600000|2021-02-24 15:30:00|7382.5|7379.5|7380.2|7378.4|7384.3|7382.5|7378|7375.8|618
1614180900000|2021-02-24 15:35:00|7380.3|7378.5|7380.3|7378.5|7382.4|7380.5|7376.7|7374.9|596
1614181200000|2021-02-24 15:40:00|7380.2|7378.4|7382.4|7380.6|7383.7|7381.9|7377.9|7376.1|621
1614181500000|2021-02-24 15:45:00|7382.5|7380.7|7384.5|7382.7|7384.7|7382.9|7380.9|7379.1|590
1614181800000|2021-02-24 15:50:00|7384.1|7382.3|7383.1|7381.3|7385.2|7383.3|7380.7|7378.9|580
1614182100000|2021-02-24 15:55:00|7383|7381.2|7390.2|7388.4|7390.7|7388.9|7382.3|7380.5|509
1614182400000|2021-02-24 16:00:00|7390.1|7388.3|7388.6|7386.8|7394|7392.2|7386.6|7384.8|543
1614182700000|2021-02-24 16:05:00|7388.5|7386.7|7391.3|7389.5|7391.5|7389.7|7387.1|7385.3|506
1614183000000|2021-02-24 16:10:00|7391.2|7389.4|7390.4|7388.6|7391.8|7390|7389|7387.2|435
1614183300000|2021-02-24 16:15:00|7390.6|7388.8|7389.5|7387.7|7391.1|7389.3|7387.8|7386|354
1614183600000|2021-02-24 16:20:00|7389.6|7387.8|7393.1|7391.3|7393.3|7391.5|7389.5|7387.7|400
1614183900000|2021-02-24 16:25:00|7393|7391.2|7395.4|7393.6|7399.5|7397.6|7392.6|7390.8|429
1614184200000|2021-02-24 16:30:00|7395.6|7393.8|7399.6|7397.8|7400.1|7398.3|7395.1|7393.1|504
1614184500000|2021-02-24 16:35:00|7399.7|7397.9|7400.4|7398.6|7403.1|7401.3|7399.3|7397.5|459
1614184800000|2021-02-24 16:40:00|7400.5|7398.7|7396|7394.2|7400.5|7398.7|7396|7394.2|425
1614185100000|2021-02-24 16:45:00|7396.1|7394.3|7402.7|7400.9|7402.7|7400.9|7395.7|7393.9|366
1614185400000|2021-02-24 16:50:00|7402.4|7400.6|7400.6|7398.8|7403.3|7401.5|7400.2|7398.4|374
1614185700000|2021-02-24 16:55:00|7400.9|7399.1|7403.8|7402|7404.8|7403|7398.7|7396.9|493
1614186000000|2021-02-24 17:00:00|7403.9|7402.1|7402.9|7401.1|7405|7403|7402.7|7400.9|521
1614186300000|2021-02-24 17:05:00|7402.8|7401|7403.8|7402|7405|7403.2|7401.8|7400|356
1614186600000|2021-02-24 17:10:00|7403.9|7402.1|7406.1|7404.3|7407|7404.7|7403.1|7401.3|314
1614186900000|2021-02-24 17:15:00|7406|7404.2|7405|7403.2|7407.2|7405.2|7404|7401.9|269
1614187200000|2021-02-24 17:20:00|7404.9|7403.1|7404.2|7402.4|7405.7|7403.6|7403.6|7401.8|288
1614187500000|2021-02-24 17:25:00|7404.3|7402.5|7404.9|7403.1|7405.4|7403.6|7403|7400.8|367
1614187800000|2021-02-24 17:30:00|7405|7403.2|7408.3|7406.5|7408.6|7406.8|7403.7|7401.9|341
1614188100000|2021-02-24 17:35:00|7408.4|7406.6|7407.8|7406|7409.7|7407.9|7407.2|7405.4|339
1614188400000|2021-02-24 17:40:00|7407.9|7406.1|7409.3|7407.5|7410.5|7408.7|7406.9|7405.1|240
1614188700000|2021-02-24 17:45:00|7409.2|7407.4|7410.7|7408.9|7411.1|7409.3|7408.1|7406.3|307
1614189000000|2021-02-24 17:50:00|7410.6|7408.8|7408.3|7406.5|7410.8|7409|7407.9|7406.1|254
1614189300000|2021-02-24 17:55:00|7408.4|7406.6|7404.9|7401.9|7408.5|7406.7|7403.9|7399.9|276
1614189600000|2021-02-24 18:00:00|7404.2|7401.2|7401|7399.2|7406.2|7403.2|7401|7398.8|301
1614189900000|2021-02-24 18:05:00|7401.2|7399.4|7404|7402.2|7404.1|7402.2|7400.9|7399.1|266
1614190200000|2021-02-24 18:10:00|7403.9|7402.1|7404.9|7403.1|7404.9|7403.1|7403.4|7401.5|227
1614190500000|2021-02-24 18:15:00|7404.8|7403|7404.8|7403|7404.9|7403.1|7402.6|7400.8|263
1614190800000|2021-02-24 18:20:00|7404.9|7403.1|7406.7|7404.9|7407|7405|7403.8|7402|188
1614191100000|2021-02-24 18:25:00|7406.8|7405|7408.3|7406.5|7408.5|7406.7|7406.7|7404.9|182
1614191400000|2021-02-24 18:30:00|7408.2|7406.4|7409.4|7407.6|7409.5|7407.7|7407.2|7405.4|241
1614191700000|2021-02-24 18:35:00|7409.6|7407.8|7407.8|7406|7410.9|7409.1|7407.7|7405.9|238
1614192000000|2021-02-24 18:40:00|7407.9|7406.1|7407.2|7405.4|7408.7|7406.9|7404.9|7402.6|252
1614192300000|2021-02-24 18:45:00|7407.3|7405.5|7404.8|7403|7407.9|7406|7404.7|7402.4|223
1614192600000|2021-02-24 18:50:00|7404.9|7403.1|7406.6|7404.8|7407.4|7405|7404.7|7402.4|287
1614192900000|2021-02-24 18:55:00|7406.5|7404.7|7405.8|7404|7407.9|7406.1|7405.8|7404|186
1614193200000|2021-02-24 19:00:00|7405.9|7404.1|7405.8|7404|7406.8|7405|7405.2|7402.8|267
1614193500000|2021-02-24 19:05:00|7405.9|7404.1|7406.9|7405.1|7407.2|7405.4|7404.7|7402.9|245
1614193800000|2021-02-24 19:10:00|7407|7405.2|7407.3|7405.5|7408.7|7406.9|7406.7|7404.6|287
1614194100000|2021-02-24 19:15:00|7407.6|7405.8|7406.8|7405|7407.9|7406.1|7405.8|7404|163
1614194400000|2021-02-24 19:20:00|7406.9|7405.1|7406.9|7405.1|7407.7|7405.9|7405.9|7404.1|202
1614194700000|2021-02-24 19:25:00|7406.8|7405|7406|7404.2|7407|7405.2|7405.9|7404.1|170
1614195000000|2021-02-24 19:30:00|7405.9|7404.1|7406.7|7404.9|7407.1|7405.3|7404.6|7402.8|227
1614195300000|2021-02-24 19:35:00|7406.6|7404.8|7407|7404|7408.1|7406.3|7405.9|7403.9|222
1614195600000|2021-02-24 19:40:00|7406.9|7403.9|7406.6|7404.8|7407.4|7405.6|7405.7|7403.9|221
1614195900000|2021-02-24 19:45:00|7406.4|7404.6|7404.1|7402.3|7406.6|7404.8|7403.9|7401.9|235
1614196200000|2021-02-24 19:50:00|7404|7402.2|7405.7|7403.9|7405.8|7404|7404|7402|123
1614196500000|2021-02-24 19:55:00|7405.8|7404|7404|7402.2|7406.8|7405|7403.8|7402|212
1614196800000|2021-02-24 20:00:00|7404.1|7402.3|7412|7410.2|7412.4|7410.3|7404.1|7402.3|350
1614197100000|2021-02-24 20:05:00|7412.2|7410.4|7413.7|7411.9|7415.3|7413|7411.4|7409.4|278
1614197400000|2021-02-24 20:10:00|7413.8|7412|7409.4|7407.6|7415.1|7413|7407.7|7405.2|295
1614197700000|2021-02-24 20:15:00|7409.5|7407.7|7408.5|7406.7|7410.2|7407.8|7408|7406.2|181
1614198000000|2021-02-24 20:20:00|7408.2|7406.4|7419|7417.2|7419.4|7417.2|7408.1|7406.3|352
1614198300000|2021-02-24 20:25:00|7418.9|7417.1|7420.1|7418.3|7420.1|7418.3|7418.8|7416.5|192
1614198600000|2021-02-24 20:30:00|7420|7418.2|7426.5|7423.5|7428.3|7425.3|7417.2|7415.4|325
1614198900000|2021-02-24 20:35:00|7426.4|7423.4|7435.5|7432.5|7435.6|7433.2|7422.9|7420.6|412
1614199200000|2021-02-24 20:40:00|7435.4|7432.4|7454.4|7451.4|7456.2|7453.7|7435.3|7432.3|463
1614199500000|2021-02-24 20:45:00|7454.3|7451.3|7442.7|7440.9|7454.3|7451.3|7441.4|7439.1|436
1614199800000|2021-02-24 20:50:00|7443.3|7440.3|7453.6|7451.8|7454.2|7451.9|7442.7|7440.3|334
1614200100000|2021-02-24 20:55:00|7453.7|7451.9|7451|7449.2|7456.1|7453.3|7451|7449.2|368
1614200400000|2021-02-24 21:00:00|7452.4|7449.4|7443.1|7440.1|7452.4|7449.9|7442.1|7439.4|383
1614200700000|2021-02-24 21:05:00|7443|7440|7443.7|7440.7|7444.3|7441.8|7442.8|7440|193
1614201000000|2021-02-24 21:10:00|7443|7440|7443.9|7442.1|7444.7|7442.4|7442.1|7439.1|212
1614201300000|2021-02-24 21:15:00|7443.8|7442|7443.8|7442|7444.7|7442.7|7443.8|7441.4|86
1614201600000|2021-02-24 21:20:00|7443.9|7442.1|7444.7|7442.9|7445.7|7443.1|7443.8|7441.4|140
1614201900000|2021-02-24 21:25:00|7444.8|7443|7447.4|7444.4|7447.6|7444.6|7444.5|7442.4|163
1614202200000|2021-02-24 21:30:00|7447.5|7444.5|7448.7|7446.9|7451.4|7448.4|7447.5|7444.5|158
1614202500000|2021-02-24 21:35:00|7448.6|7446.8|7446.6|7443.6|7449.3|7446.8|7445.8|7443.5|174
1614202800000|2021-02-24 21:40:00|7446.5|7443.5|7447.3|7444.3|7447.7|7445.1|7445.2|7442.4|158
1614203100000|2021-02-24 21:45:00|7447.6|7444.6|7447.4|7444.4|7449|7446.2|7446.5|7443.5|207
1614203400000|2021-02-24 21:50:00|7447.3|7444.3|7446.5|7443.5|7447.4|7444.4|7446.3|7443.3|122
1614203700000|2021-02-24 21:55:00|7446.9|7443.9|7441.6|7437.6|7447.2|7444.9|7440.7|7436.7|248
1614204000000|2021-02-24 22:00:00|7439.6|7435.6|7443|7440|7444|7440|7439.6|7435.6|63
1614204300000|2021-02-24 22:05:00|7442.4|7439.4|7442.7|7439.6|7443.9|7440.2|7442.4|7438.8|108
1614204600000|2021-02-24 22:10:00|7442.8|7439.7|7438.3|7434.5|7443.4|7439.8|7437.4|7434.1|295
1614204900000|2021-02-24 22:15:00|7438.1|7434.4|7442.6|7438.6|7443.8|7439.8|7437.7|7434.3|158
1614205200000|2021-02-24 22:20:00|7442.4|7438.4|7443.1|7439.1|7443.4|7439.8|7441.3|7437.3|128
1614205500000|2021-02-24 22:25:00|7443.2|7439.2|7443.6|7439.6|7443.9|7440.3|7442.2|7438.9|130
1614205800000|2021-02-24 22:30:00|7443.5|7439.7|7443|7440|7444.5|7440.5|7442.7|7439.3|148
1614206100000|2021-02-24 22:35:00|7443.2|7440.2|7443.1|7439.5|7443.5|7440.2|7442|7439|176
1614206400000|2021-02-24 22:40:00|7442.8|7439.7|7441.9|7437.9|7443.3|7439.7|7441.2|7437.7|125
1614206700000|2021-02-24 22:45:00|7441.8|7437.8|7439.4|7435.7|7441.8|7437.8|7436.1|7432.1|342
1614207000000|2021-02-24 22:50:00|7439.1|7435.6|7439|7436|7440.1|7436.1|7437.9|7434.2|286
1614207300000|2021-02-24 22:55:00|7439.1|7436.1|7441.2|7438.2|7442|7438.2|7437.7|7433.7|370
1614207600000|2021-02-24 23:00:00|7441|7438|7443.2|7439.5|7444.4|7440.5|7440.7|7437.7|561
1614207900000|2021-02-24 23:05:00|7443.1|7439.1|7443.3|7440.3|7444|7441|7441.8|7437.9|439
1614208200000|2021-02-24 23:10:00|7443.4|7440.4|7446|7443|7447.6|7444.6|7443.4|7440.4|219
1614208500000|2021-02-24 23:15:00|7446.1|7443.1|7444.5|7442.7|7447|7444.1|7443.9|7440.9|132
1614208800000|2021-02-24 23:20:00|7445|7442|7446.6|7443.6|7446.9|7443.9|7444.7|7441.7|164
1614209100000|2021-02-24 23:25:00|7446.7|7443.7|7445.3|7443.5|7446.7|7444.5|7444.9|7442|153
1614209400000|2021-02-24 23:30:00|7445.2|7443.4|7447.7|7445.9|7450.1|7447.8|7444.5|7442|207
1614209700000|2021-02-24 23:35:00|7447.9|7446.1|7447.1|7444.1|7448.9|7446.1|7447|7444|168
1614210000000|2021-02-24 23:40:00|7446.5|7443.5|7446.3|7443.3|7446.8|7444|7444.6|7442.3|170
1614210300000|2021-02-24 23:45:00|7446.2|7443.2|7445.8|7442.8|7447.6|7445.8|7444.9|7442.4|190
1614210600000|2021-02-24 23:50:00|7445.7|7442.7|7443.6|7441.8|7446.5|7443.7|7443.2|7440.8|144
1614210900000|2021-02-24 23:55:00|7443.5|7441.7|7442.9|7439.9|7446.1|7443.7|7442.4|7439.8|146
1614211200000|2021-02-25 00:00:00|7442.8|7439.8|7439.2|7436.2|7442.9|7439.9|7438.3|7435.9|328
1614211500000|2021-02-25 00:05:00|7439.1|7436.1|7440.6|7438.8|7442.3|7440|7438.5|7436.1|223
1614211800000|2021-02-25 00:10:00|7440.7|7438.9|7441.8|7440|7444.4|7442.2|7440.6|7438.7|220
1614212100000|2021-02-25 00:15:00|7441.5|7439.7|7441.4|7439.6|7442.1|7440|7439.5|7437.7|191
1614212400000|2021-02-25 00:20:00|7441.5|7439.7|7440.6|7438.8|7444.1|7441.8|7440.6|7438.8|166
1614212700000|2021-02-25 00:25:00|7440.5|7438.7|7443.4|7440.4|7444.2|7442.2|7440.5|7438.7|212
1614213000000|2021-02-25 00:30:00|7443.8|7439.8|7441.6|7439.8|7443.8|7440.4|7440.3|7438.5|196
1614213300000|2021-02-25 00:35:00|7441.7|7439.9|7438.1|7435.1|7441.9|7439.9|7437.4|7435.1|216
1614213600000|2021-02-25 00:40:00|7438.6|7435.6|7438.2|7436.4|7439.3|7436.9|7436.4|7434|226
1614213900000|2021-02-25 00:45:00|7438.4|7436.6|7437.5|7435.7|7440.3|7438|7436.7|7434.9|206
1614214200000|2021-02-25 00:50:00|7437.4|7435.6|7434.7|7432.9|7437.5|7435.7|7434.1|7432.2|280
1614214500000|2021-02-25 00:55:00|7435.5|7432.5|7437.5|7435.7|7437.5|7435.7|7433.6|7431.2|268
1614214800000|2021-02-25 01:00:00|7437.6|7435.8|7435.8|7434|7440.4|7438.6|7435.1|7432.8|389
1614215100000|2021-02-25 01:05:00|7435.7|7433.9|7432.9|7431.1|7435.9|7434|7428.7|7426.9|375
1614215400000|2021-02-25 01:10:00|7432.8|7431|7435.6|7433.8|7436.1|7433.9|7432.8|7431|317
1614215700000|2021-02-25 01:15:00|7435.7|7433.9|7433.6|7431.8|7437.3|7435.5|7433.6|7431.8|303
1614216000000|2021-02-25 01:20:00|7433.7|7431.9|7432.8|7429.8|7434|7432.2|7431.4|7429.4|254
1614216300000|2021-02-25 01:25:00|7432.6|7429.6|7431.3|7429.5|7433.8|7431.4|7429|7427.2|436
1614216600000|2021-02-25 01:30:00|7431.4|7429.6|7433.4|7431.6|7434.5|7432.7|7429.3|7427.3|413
1614216900000|2021-02-25 01:35:00|7433.5|7431.7|7429.4|7427.6|7433.6|7431.8|7428.7|7426.3|348
1614217200000|2021-02-25 01:40:00|7429.3|7427.5|7429|7427.2|7429.9|7428.1|7427.6|7425.8|341
1614217500000|2021-02-25 01:45:00|7428.9|7427.1|7431.6|7429.8|7432|7430.2|7428.5|7426.7|294
1614217800000|2021-02-25 01:50:00|7431.9|7430.1|7428.7|7426.9|7432.1|7430.3|7428.7|7426.6|248
1614218100000|2021-02-25 01:55:00|7428.8|7427|7428.2|7426.4|7430.9|7428.8|7428.1|7425.7|253
1614218400000|2021-02-25 02:00:00|7428.3|7426.5|7429.1|7427.3|7429.9|7427.9|7428.3|7426.5|278
1614218700000|2021-02-25 02:05:00|7429.6|7426.6|7425.5|7423.7|7429.6|7427.3|7425.4|7423.6|284
1614219000000|2021-02-25 02:10:00|7425.6|7423.8|7425.6|7423.8|7426.9|7425.1|7424.4|7422.6|220
1614219300000|2021-02-25 02:15:00|7426.2|7424.4|7424.5|7422.7|7426.2|7424.4|7422.6|7420.8|224
1614219600000|2021-02-25 02:20:00|7424.4|7422.6|7426.5|7424.7|7427.5|7425.7|7424.2|7422.4|186
1614219900000|2021-02-25 02:25:00|7426.4|7424.6|7425.5|7423.7|7427.2|7425.2|7423.8|7422|251
1614220200000|2021-02-25 02:30:00|7426|7424.2|7427.4|7425.6|7428|7426.2|7425.3|7423.5|259
1614220500000|2021-02-25 02:35:00|7427.5|7425.7|7426.9|7425.1|7428.2|7426.4|7426.6|7424.6|243
1614220800000|2021-02-25 02:40:00|7427|7425.2|7425.2|7423.4|7427.2|7425.3|7424.4|7422.6|214
1614221100000|2021-02-25 02:45:00|7425.3|7423.5|7424.9|7421.9|7426.7|7424.9|7423.3|7421.4|232
1614221400000|2021-02-25 02:50:00|7424.8|7421.8|7422.7|7420.9|7425|7422.7|7422.3|7419.9|264
1614221700000|2021-02-25 02:55:00|7422.6|7420.8|7423.1|7421.3|7425.1|7422.7|7421.4|7419.6|186
1614222000000|2021-02-25 03:00:00|7423.5|7421.7|7423.3|7421.5|7424.9|7422.9|7421.3|7419|257
1614222300000|2021-02-25 03:05:00|7423.4|7421.6|7422.4|7420.6|7424.7|7422.4|7422.1|7420.3|216
1614222600000|2021-02-25 03:10:00|7422.7|7420.9|7423.1|7421.3|7424.4|7422.6|7421.2|7418.9|297
1614222900000|2021-02-25 03:15:00|7423.2|7421.4|7425.5|7423.7|7425.9|7424.1|7423.2|7421.1|201
1614223200000|2021-02-25 03:20:00|7425.6|7423.8|7426.8|7425|7427.1|7425.3|7424.8|7422.8|213
1614223500000|2021-02-25 03:25:00|7426.9|7425.1|7427.1|7425.3|7429.1|7427.2|7426.5|7424.7|231
1614223800000|2021-02-25 03:30:00|7427.3|7425.5|7424.5|7422.7|7427.4|7425.6|7423.8|7421.7|215
1614224100000|2021-02-25 03:35:00|7424.4|7422.6|7424.7|7422.9|7424.8|7423|7423.2|7421|209
1614224400000|2021-02-25 03:40:00|7424.8|7423|7424.5|7422.7|7426.1|7423.8|7424.1|7421.9|148
1614224700000|2021-02-25 03:45:00|7424.6|7422.8|7424.6|7422.8|7425|7423.2|7424.3|7422.5|166
1614225000000|2021-02-25 03:50:00|7424.7|7422.9|7427.3|7425.5|7427.4|7425.6|7424.6|7422.8|170
1614225300000|2021-02-25 03:55:00|7427.4|7425.6|7429.6|7427.8|7431.5|7429.2|7427.4|7425.1|232
1614225600000|2021-02-25 04:00:00|7429.7|7427.9|7430.8|7429|7432|7429.9|7429.7|7427.9|236
1614225900000|2021-02-25 04:05:00|7430.5|7428.7|7430.7|7428.9|7431|7429.2|7428.7|7426.9|186
1614226200000|2021-02-25 04:10:00|7430.5|7428.7|7431.8|7430|7432.2|7430.1|7430.2|7428.4|154
1614226500000|2021-02-25 04:15:00|7431.7|7429.9|7433.7|7431.9|7433.7|7431.9|7431.4|7429.6|179
1614226800000|2021-02-25 04:20:00|7433.5|7431.7|7435.9|7434.1|7436.2|7434.3|7432.8|7430.9|236
1614227100000|2021-02-25 04:25:00|7436.2|7434.4|7436|7434.2|7438.2|7436.1|7435.7|7433.7|238
1614227400000|2021-02-25 04:30:00|7436.1|7434.3|7432.7|7430.9|7437|7434.7|7432.5|7430.2|193
1614227700000|2021-02-25 04:35:00|7432.6|7430.8|7431.6|7429.8|7432.6|7430.8|7430.9|7429|173
1614228000000|2021-02-25 04:40:00|7431.5|7429.7|7431.5|7429.7|7432.2|7430.3|7431.3|7429|123
1614228300000|2021-02-25 04:45:00|7431.4|7429.6|7433.4|7431.6|7433.4|7431.6|7431.1|7429.3|101
1614228600000|2021-02-25 04:50:00|7433.3|7431.5|7433.8|7432|7434.6|7432.8|7431.5|7429.7|227
1614228900000|2021-02-25 04:55:00|7433.9|7432.1|7432.6|7430.8|7435.8|7433.6|7431.9|7430|313
1614229200000|2021-02-25 05:00:00|7432.5|7430.7|7435.8|7434|7437.1|7434.8|7432.5|7430.7|321
1614229500000|2021-02-25 05:05:00|7435.7|7433.9|7434.6|7432.8|7437.4|7435.6|7433.7|7431.8|279
1614229800000|2021-02-25 05:10:00|7434.7|7432.9|7435.8|7434|7437.9|7436.1|7432.9|7431.1|274
1614230100000|2021-02-25 05:15:00|7436|7434.2|7437.5|7435.7|7437.5|7435.7|7434.8|7433|258
1614230400000|2021-02-25 05:20:00|7437.6|7435.8|7438.5|7436.7|7439.2|7436.9|7437.4|7435.6|255
1614230700000|2021-02-25 05:25:00|7438.6|7436.8|7439.8|7438|7440.1|7438.3|7438.5|7436.7|201
1614231000000|2021-02-25 05:30:00|7439.7|7437.9|7438.3|7436.5|7439.8|7438|7436.7|7434.9|307
1614231300000|2021-02-25 05:35:00|7438.4|7436.6|7437.7|7435.9|7438.6|7436.8|7436.5|7434.7|247
1614231600000|2021-02-25 05:40:00|7438.1|7436.3|7437.9|7436.1|7439.2|7437.4|7436.8|7435|270
1614231900000|2021-02-25 05:45:00|7438|7436.2|7438|7436.2|7439.3|7437.5|7436.5|7434.7|271
1614232200000|2021-02-25 05:50:00|7437.7|7435.9|7435.6|7433.8|7439.1|7436.7|7435.4|7433.6|237
1614232500000|2021-02-25 05:55:00|7435.8|7434|7434.6|7432.8|7437.5|7435.7|7433.6|7431.8|348
1614232800000|2021-02-25 06:00:00|7434.8|7433|7438.5|7436.7|7439.6|7437.8|7434.8|7433|342
1614233100000|2021-02-25 06:05:00|7438.4|7436.6|7433.9|7432.1|7438.5|7436.7|7432.6|7430.8|326
1614233400000|2021-02-25 06:10:00|7433.8|7432|7435.1|7433.3|7436|7434|7433.5|7431.7|292
1614233700000|2021-02-25 06:15:00|7435.3|7433.5|7434.8|7433|7436.2|7434.4|7434.7|7432.9|181
1614234000000|2021-02-25 06:20:00|7435.4|7432.4|7435.1|7432.1|7435.9|7434.1|7431.9|7430.1|232
1614234300000|2021-02-25 06:25:00|7435.2|7432.2|7435.5|7433.7|7436|7434|7433.5|7431.2|262
1614234600000|2021-02-25 06:30:00|7435.6|7433.8|7431.5|7429.7|7436.5|7434.7|7431|7428.7|314
1614234900000|2021-02-25 06:35:00|7431.6|7429.8|7432.6|7430.8|7432.6|7430.8|7430|7428.2|189
1614235200000|2021-02-25 06:40:00|7432.5|7430.7|7431.7|7429.9|7432.9|7430.8|7430.4|7428.6|218
1614235500000|2021-02-25 06:45:00|7431.6|7429.8|7431|7429.2|7431.7|7429.9|7430.3|7428.5|221
1614235800000|2021-02-25 06:50:00|7431.1|7429.3|7431.6|7429.8|7432.4|7430.6|7429.6|7427.8|240
1614236100000|2021-02-25 06:55:00|7431.5|7429.7|7435.6|7433.8|7436.2|7434|7431.3|7429.5|291
1614236400000|2021-02-25 07:00:00|7434.6|7432.8|7433.2|7430.2|7435.4|7433.2|7431.5|7429.7|398
1614236700000|2021-02-25 07:05:00|7433.1|7430.1|7432.2|7430.4|7434.3|7432.5|7431.5|7429.7|393
1614237000000|2021-02-25 07:10:00|7432|7430.2|7434.3|7432.5|7434.3|7432.5|7431.4|7429.6|466
1614237300000|2021-02-25 07:15:00|7434.2|7432.4|7433.6|7431.8|7436.1|7433.9|7432.1|7430.2|416
1614237600000|2021-02-25 07:20:00|7433.7|7431.9|7432.5|7430.7|7435.3|7432.9|7432.5|7430.7|345
1614237900000|2021-02-25 07:25:00|7432.6|7430.8|7430.4|7428.6|7433.3|7431.4|7430.3|7428.5|405
1614238200000|2021-02-25 07:30:00|7430.7|7428.9|7433|7431.2|7435.4|7433.4|7430.7|7428.9|408
1614238500000|2021-02-25 07:35:00|7433.1|7431.3|7429.7|7427.9|7434.1|7432.2|7428.8|7426.6|353
1614238800000|2021-02-25 07:40:00|7429.6|7427.8|7432.5|7430.7|7434|7432.2|7429.4|7427.6|320
1614239100000|2021-02-25 07:45:00|7432.6|7430.8|7435.5|7433.7|7435.6|7433.8|7430.5|7428.7|331
1614239400000|2021-02-25 07:50:00|7435.4|7433.6|7440.5|7438.7|7441.2|7438.8|7435.3|7433.1|453
1614239700000|2021-02-25 07:55:00|7440.6|7438.8|7445.3|7443.5|7446.9|7444.5|7439.7|7437.9|498
1614240000000|2021-02-25 08:00:00|7445.8|7442.8|7447.9|7444.9|7449.6|7447.8|7444.8|7442.8|464
1614240300000|2021-02-25 08:05:00|7447.6|7445.8|7446.3|7444.5|7448.3|7446.5|7443.3|7441|452
1614240600000|2021-02-25 08:10:00|7446.4|7444.6|7448.7|7446.9|7450.2|7447.9|7441.4|7439|541
1614240900000|2021-02-25 08:15:00|7448.6|7446.8|7442.4|7440.6|7452.2|7449.9|7442.4|7440.6|481
1614241200000|2021-02-25 08:20:00|7442.5|7440.7|7443.9|7442.1|7445.1|7443|7441.9|7440.1|406
1614241500000|2021-02-25 08:25:00|7444|7442.2|7445.5|7443.7|7449.2|7446.9|7443.3|7440.9|487
1614241800000|2021-02-25 08:30:00|7445.6|7443.8|7442.1|7440.3|7446.3|7444.2|7442|7440.2|436
1614242100000|2021-02-25 08:35:00|7442.2|7440.4|7448.1|7446.3|7448.8|7447|7441.8|7440|483
1614242400000|2021-02-25 08:40:00|7447.8|7446|7448.7|7446.9|7450|7448.2|7444.4|7442.6|433
1614242700000|2021-02-25 08:45:00|7448.6|7446.8|7452.7|7450.9|7455.2|7452.9|7447.7|7445.9|431
1614243000000|2021-02-25 08:50:00|7452.8|7451|7457.8|7456|7459.2|7457.4|7451.7|7449.8|459
1614243300000|2021-02-25 08:55:00|7457.7|7455.9|7462.8|7461|7464.1|7462.3|7457.1|7455.3|432
1614243600000|2021-02-25 09:00:00|7463|7461.2|7457.6|7455.8|7463|7461.2|7455.6|7453.3|382
1614243900000|2021-02-25 09:05:00|7457.7|7455.9|7460.8|7459|7461.6|7459.8|7455.3|7453|318
1614244200000|2021-02-25 09:10:00|7460.7|7458.9|7464.6|7462.8|7465.6|7463.8|7460.7|7458.9|419
1614244500000|2021-02-25 09:15:00|7464.4|7462.6|7461.2|7459.4|7465.6|7463.8|7460.2|7457.7|479
1614244800000|2021-02-25 09:20:00|7461.1|7459.3|7458.4|7456.6|7462.9|7460.8|7455.7|7453.9|495
1614245100000|2021-02-25 09:25:00|7458.6|7456.8|7457.5|7455.7|7461.5|7459.7|7456.6|7454.5|520
1614245400000|2021-02-25 09:30:00|7457.4|7455.6|7452.6|7450.8|7457.7|7455.9|7452.5|7450.7|457
1614245700000|2021-02-25 09:35:00|7452.5|7450.7|7451|7449.2|7453.7|7451.9|7450.3|7448.5|361
1614246000000|2021-02-25 09:40:00|7451.1|7449.3|7452.8|7451|7454|7452.2|7448.9|7446.7|393
1614246300000|2021-02-25 09:45:00|7452.7|7450.9|7451.5|7449.7|7452.7|7450.9|7450|7448.2|351
1614246600000|2021-02-25 09:50:00|7451.4|7449.6|7457.7|7455.9|7457.7|7455.9|7451.4|7449.6|352
1614246900000|2021-02-25 09:55:00|7457.6|7455.8|7461.3|7458.3|7462.8|7460.7|7457.6|7455.8|316
1614247200000|2021-02-25 10:00:00|7460.7|7458.9|7456.5|7454.7|7461.2|7459.3|7456.5|7454.7|358
1614247500000|2021-02-25 10:05:00|7456.6|7454.8|7452.7|7450.9|7457.2|7455.4|7451.2|7449.1|423
1614247800000|2021-02-25 10:10:00|7452.6|7450.8|7452.6|7450.8|7455.7|7453.9|7451.6|7449.8|375
1614248100000|2021-02-25 10:15:00|7452.4|7450.6|7447.1|7445.3|7452.5|7450.7|7446.4|7444|330
1614248400000|2021-02-25 10:20:00|7446.7|7444.9|7447.5|7445.7|7448.6|7446.8|7446.3|7444.5|325
1614248700000|2021-02-25 10:25:00|7447.4|7445.6|7442.2|7440.4|7448.1|7446.3|7442.1|7439.9|363
1614249000000|2021-02-25 10:30:00|7442.1|7440.3|7445.4|7443.6|7445.9|7444|7441|7439.2|417
1614249300000|2021-02-25 10:35:00|7445.1|7443.3|7445|7443.2|7446.7|7444.9|7443.4|7441.6|373
1614249600000|2021-02-25 10:40:00|7445.3|7443.5|7441.4|7439.6|7445.3|7443.5|7440.9|7439.1|401
1614249900000|2021-02-25 10:45:00|7441.5|7439.7|7446.6|7444.8|7448.2|7445.8|7441.5|7439.2|506
1614250200000|2021-02-25 10:50:00|7447|7445.2|7452.5|7450.7|7453.4|7451.6|7447|7445.2|477
1614250500000|2021-02-25 10:55:00|7452.4|7450.6|7453.5|7451.7|7453.9|7451.9|7450.9|7449.1|401
1614250800000|2021-02-25 11:00:00|7453.7|7451.9|7456.6|7454.8|7458.2|7456.3|7453.5|7451.7|445
1614251100000|2021-02-25 11:05:00|7456.5|7454.7|7455.7|7453.9|7458.5|7456.7|7455.7|7453.9|363
1614251400000|2021-02-25 11:10:00|7455.6|7453.8|7460.7|7458.9|7461|7459.2|7455.3|7453.5|410
1614251700000|2021-02-25 11:15:00|7460.8|7459|7461.7|7459.9|7462.1|7460.3|7459.5|7457.7|405
1614252000000|2021-02-25 11:20:00|7461.9|7460.1|7457|7454|7464|7462.2|7454.9|7452.8|424
1614252300000|2021-02-25 11:25:00|7456.9|7453.9|7455.2|7453.4|7459.2|7456.9|7453.7|7451.9|530
1614252600000|2021-02-25 11:30:00|7454.9|7453.1|7450.1|7448.3|7455.6|7453.8|7449.4|7447.6|487
1614252900000|2021-02-25 11:35:00|7450.2|7448.4|7447.7|7445.9|7453.2|7451.4|7447.4|7445.6|450
1614253200000|2021-02-25 11:40:00|7447.6|7445.8|7448.2|7446.4|7450.8|7449|7446.3|7444.5|441
1614253500000|2021-02-25 11:45:00|7447.9|7446.1|7444.5|7442.7|7448.6|7446.3|7442.5|7440.7|438
1614253800000|2021-02-25 11:50:00|7444.8|7443|7448.1|7446.3|7449.3|7447.5|7444.8|7443|486
1614254100000|2021-02-25 11:55:00|7448.2|7446.4|7448.4|7446.6|7451|7448.8|7446.4|7443.9|415
1614254400000|2021-02-25 12:00:00|7448.5|7446.7|7447.5|7445.7|7449.4|7447.6|7446.2|7444.1|409
1614254700000|2021-02-25 12:05:00|7447.1|7445.3|7447.6|7445.8|7448|7446.2|7445.2|7443.4|317
1614255000000|2021-02-25 12:10:00|7447.5|7445.7|7456.8|7455|7457.4|7455.6|7447.5|7445.7|419
1614255300000|2021-02-25 12:15:00|7456.9|7455.1|7454.9|7453.1|7457|7455.2|7454.2|7452.4|462
1614255600000|2021-02-25 12:20:00|7454.8|7453|7455.1|7453.3|7457.1|7454.9|7453.5|7451.7|428
1614255900000|2021-02-25 12:25:00|7454.8|7453|7456.3|7454.5|7457.5|7455.7|7453.4|7451.6|402
1614256200000|2021-02-25 12:30:00|7455.7|7453.9|7456.4|7454.6|7457.4|7455.6|7454.6|7452.8|423
1614256500000|2021-02-25 12:35:00|7456.5|7454.7|7458.6|7456.8|7458.9|7457.1|7454.5|7452.7|368
1614256800000|2021-02-25 12:40:00|7458.5|7456.7|7455.2|7453.4|7459.5|7457.7|7454.5|7452.7|388
1614257100000|2021-02-25 12:45:00|7455.3|7453.5|7452.6|7450.8|7455.6|7453.8|7452.1|7450.3|356
1614257400000|2021-02-25 12:50:00|7452.7|7450.9|7452.6|7450.8|7453.7|7451.9|7451.5|7449.7|424
1614257700000|2021-02-25 12:55:00|7452.7|7450.9|7454.5|7452.7|7456.2|7454.4|7452.6|7450.8|488
1614258000000|2021-02-25 13:00:00|7454.6|7452.8|7454.4|7452.6|7455.6|7453.8|7450.8|7449|548
1614258300000|2021-02-25 13:05:00|7454.6|7452.8|7454.4|7452.6|7458.3|7456.5|7453.7|7451.9|412
1614258600000|2021-02-25 13:10:00|7454.2|7452.4|7450.5|7448.7|7454.2|7452.4|7450.5|7448.7|418
1614258900000|2021-02-25 13:15:00|7450.7|7448.9|7449.2|7447.4|7453.8|7452|7449.2|7447.4|492
1614259200000|2021-02-25 13:20:00|7449.4|7447.6|7447.4|7445.6|7450|7448.2|7445.8|7444|532
1614259500000|2021-02-25 13:25:00|7447.3|7445.5|7448.3|7444.4|7448.3|7445.8|7443.4|7440.4|477
1614259800000|2021-02-25 13:30:00|7447.9|7444.3|7443|7441.2|7448.4|7445.6|7439.8|7438|630
1614260100000|2021-02-25 13:35:00|7443.1|7441.3|7446.7|7444.9|7449.7|7447.9|7442.3|7440.5|601
1614260400000|2021-02-25 13:40:00|7446.6|7444.8|7446.5|7444.7|7447.7|7445.9|7443.6|7441.8|520
1614260700000|2021-02-25 13:45:00|7446.4|7444.6|7447.7|7445.9|7452.6|7450.8|7445.5|7443.7|568
1614261000000|2021-02-25 13:50:00|7447.5|7445.7|7445.4|7443.6|7448.6|7446.8|7445.3|7442.9|550
1614261300000|2021-02-25 13:55:00|7445.3|7443.5|7434.5|7432.7|7445.3|7443.5|7431.3|7428.3|580
1614261600000|2021-02-25 14:00:00|7434.4|7432.6|7437.5|7435.7|7438.9|7437.1|7431.4|7429.6|593
1614261900000|2021-02-25 14:05:00|7437.4|7435.6|7434.7|7432.9|7437.5|7435.7|7430.6|7428.8|540
1614262200000|2021-02-25 14:10:00|7434.5|7432.7|7430.7|7428.9|7435.7|7433.9|7430.5|7428.7|451
1614262500000|2021-02-25 14:15:00|7431.5|7429.7|7431.3|7429.5|7433.3|7431.5|7428.9|7426.6|398
1614262800000|2021-02-25 14:20:00|7431.4|7429.6|7431.5|7429.7|7433.4|7431.6|7429.4|7427.6|322
1614263100000|2021-02-25 14:25:00|7432|7430.2|7435.8|7434|7438.8|7437|7431.2|7429.1|420
1614263400000|2021-02-25 14:30:00|7436.2|7434.4|7437.7|7435.9|7438.5|7436.7|7430.8|7428.3|531
1614263700000|2021-02-25 14:35:00|7438.1|7436.3|7441.5|7439.7|7441.9|7440.1|7435.9|7434.1|476
1614264000000|2021-02-25 14:40:00|7441.6|7439.8|7447.8|7446|7450.6|7448.8|7441.3|7439.5|457
1614264300000|2021-02-25 14:45:00|7448.4|7446.6|7450.3|7448.5|7455.1|7452.3|7446.1|7444.3|510
1614264600000|2021-02-25 14:50:00|7450|7448.2|7453.4|7451.6|7455.3|7453.5|7450|7448.2|522
1614264900000|2021-02-25 14:55:00|7453.6|7451.8|7454.6|7452.8|7456.6|7454.8|7451.8|7450|481
1614265200000|2021-02-25 15:00:00|7454.8|7453|7447.4|7445.6|7455.3|7453|7446.6|7444.8|573
1614265500000|2021-02-25 15:05:00|7447.3|7445.5|7440.6|7438.8|7447.4|7445.6|7440.1|7438.3|650
1614265800000|2021-02-25 15:10:00|7440.7|7438.9|7437.5|7435.7|7441.5|7439.7|7432.8|7430.9|739
1614266100000|2021-02-25 15:15:00|7437.4|7435.6|7440.5|7438.7|7440.6|7438.8|7435.6|7433.8|570
1614266400000|2021-02-25 15:20:00|7440.6|7438.8|7445.2|7443.4|7448.7|7446.9|7440.6|7438.8|565
1614266700000|2021-02-25 15:25:00|7445.3|7443.5|7445.2|7443.4|7446|7443.7|7439.6|7437.8|646
1614267000000|2021-02-25 15:30:00|7446.1|7443.1|7441.6|7439.8|7446.1|7443.8|7439.3|7437.5|685
1614267300000|2021-02-25 15:35:00|7441.5|7439.7|7439.2|7437.4|7444.3|7442.5|7436.9|7435.1|656
1614267600000|2021-02-25 15:40:00|7438.9|7437.1|7440.8|7439|7441.7|7439.9|7433.5|7431.7|652
1614267900000|2021-02-25 15:45:00|7440.7|7438.9|7438.4|7436.6|7441.3|7439.5|7433.4|7431|741
1614268200000|2021-02-25 15:50:00|7438|7436.2|7438.3|7435.3|7439.4|7437.4|7432.6|7430.8|635
1614268500000|2021-02-25 15:55:00|7438.2|7435.2|7440|7438.2|7444.1|7441.9|7437.5|7435.2|590
1614268800000|2021-02-25 16:00:00|7439.8|7438|7435.5|7433.7|7441|7439.2|7434.4|7432|571
1614269100000|2021-02-25 16:05:00|7435.6|7433.8|7432.7|7430.9|7436|7433.9|7430.3|7428.5|558
1614269400000|2021-02-25 16:10:00|7432.8|7431|7434.3|7432.5|7437|7434.4|7431.2|7429.4|493
1614269700000|2021-02-25 16:15:00|7434.4|7432.6|7437.6|7435.8|7439.7|7437.8|7432.4|7430.5|503
1614270000000|2021-02-25 16:20:00|7437.7|7435.9|7433.4|7431.6|7438.5|7436.7|7431|7428.8|588
1614270300000|2021-02-25 16:25:00|7433.5|7431.7|7439.6|7437.8|7440.3|7438.5|7432.6|7430.8|592
1614270600000|2021-02-25 16:30:00|7439.7|7437.9|7435.3|7433.5|7440.4|7438.6|7434.2|7432.4|592
1614270900000|2021-02-25 16:35:00|7435.2|7433.4|7434.5|7432.7|7436.5|7434.7|7433|7431.2|557
1614271200000|2021-02-25 16:40:00|7434.4|7432.6|7433.5|7431.7|7435.1|7433.3|7431.6|7429.5|568
1614271500000|2021-02-25 16:45:00|7433.9|7432.1|7425.4|7423.6|7433.9|7432.1|7424.5|7422.7|576
1614271800000|2021-02-25 16:50:00|7425.6|7423.8|7432.4|7430.6|7433|7431.2|7424.6|7422.8|560
1614272100000|2021-02-25 16:55:00|7432.3|7430.5|7429.6|7427.8|7433.5|7431.7|7427.5|7425.7|672
1614272400000|2021-02-25 17:00:00|7429.5|7427.7|7428.1|7426.3|7431.9|7429.3|7426.4|7424.6|602
1614272700000|2021-02-25 17:05:00|7428|7426.2|7427.3|7425.5|7428.7|7426.9|7425.4|7423.5|647
1614273000000|2021-02-25 17:10:00|7427.4|7425.6|7432.7|7430.9|7434.6|7432.7|7424.9|7423.1|590
1614273300000|2021-02-25 17:15:00|7432.6|7430.8|7429.8|7428|7434.6|7432.8|7427.4|7425|637
1614273600000|2021-02-25 17:20:00|7429.6|7427.8|7425.3|7423.5|7431.5|7429.7|7424.4|7422.6|632
1614273900000|2021-02-25 17:25:00|7425.4|7423.6|7422.3|7420.5|7425.7|7423.9|7421.1|7418.4|726
1614274200000|2021-02-25 17:30:00|7422.1|7420.3|7416.9|7415.1|7423.4|7421.6|7416.3|7414.5|660
1614274500000|2021-02-25 17:35:00|7416.8|7415|7411.5|7409.7|7418.7|7416.9|7409.1|7406.1|685
1614274800000|2021-02-25 17:40:00|7411.6|7409.8|7412.2|7410.4|7413.2|7411.2|7409.4|7407.1|627
1614275100000|2021-02-25 17:45:00|7412.1|7410.3|7413.3|7411.5|7416.1|7413.5|7409.1|7406.8|687
1614275400000|2021-02-25 17:50:00|7413.1|7411.3|7408|7405|7413.5|7411.3|7406.1|7403.8|664
1614275700000|2021-02-25 17:55:00|7407.9|7404.9|7404.7|7401.7|7408.9|7406.7|7403.4|7401.5|583
1614276000000|2021-02-25 18:00:00|7404.8|7401.8|7397.9|7394.9|7408|7405|7396|7393|811
1614276300000|2021-02-25 18:05:00|7398.1|7395.1|7397|7394|7401|7398|7394.3|7391.4|843
1614276600000|2021-02-25 18:10:00|7396.9|7393.9|7398.8|7395.8|7399.3|7397.1|7392.8|7389.8|698
1614276900000|2021-02-25 18:15:00|7398.9|7395.9|7398.1|7396.3|7399|7396.8|7390.4|7387.9|821
1614277200000|2021-02-25 18:20:00|7398.2|7396.4|7401.1|7398.1|7403.3|7400.5|7396.2|7393.2|684
1614277500000|2021-02-25 18:25:00|7402|7399|7396.1|7393.1|7403.3|7400.3|7394.2|7391.8|640
1614277800000|2021-02-25 18:30:00|7396.2|7393.2|7387.2|7384.2|7398.1|7395.7|7383.8|7381|800
1614278100000|2021-02-25 18:35:00|7386.4|7384.6|7375.4|7372.4|7387.8|7385.8|7370.6|7367.6|814
1614278400000|2021-02-25 18:40:00|7375.6|7372.6|7380.9|7379.1|7384.4|7381.9|7373.9|7370.9|715
1614278700000|2021-02-25 18:45:00|7381.4|7378.4|7379.7|7376.7|7381.6|7379.4|7375.2|7372.2|625
1614279000000|2021-02-25 18:50:00|7379.6|7376.6|7380.3|7377.3|7382.6|7379.6|7376.8|7373.9|558
1614279300000|2021-02-25 18:55:00|7380.2|7377.2|7383.4|7380.4|7383.5|7381.1|7378.6|7375.6|593
1614279600000|2021-02-25 19:00:00|7383.1|7380.1|7390.4|7387.4|7392.5|7389.5|7377.5|7374.5|625
1614279900000|2021-02-25 19:05:00|7390.5|7387.5|7395.6|7392.6|7395.6|7392.6|7388|7385.6|537
1614280200000|2021-02-25 19:10:00|7395.7|7392.7|7396.7|7394.9|7397.8|7394.9|7393.5|7390.9|447
1614280500000|2021-02-25 19:15:00|7396.8|7395|7400.5|7397.5|7401|7398.2|7390.1|7387.1|523
1614280800000|2021-02-25 19:20:00|7400.4|7397.4|7402.4|7399.4|7405.5|7402.6|7399.2|7396.2|480
1614281100000|2021-02-25 19:25:00|7402.3|7399.3|7397.7|7395.9|7402.8|7400.5|7397.5|7394.6|449
1614281400000|2021-02-25 19:30:00|7397.8|7396|7402.3|7399.3|7404.3|7401.3|7395.6|7392.9|531
1614281700000|2021-02-25 19:35:00|7402.2|7399.2|7393.8|7392|7402.3|7399.8|7393.5|7391.7|395
1614282000000|2021-02-25 19:40:00|7393.7|7391.9|7390|7388.2|7394|7392|7389.7|7386.9|512
1614282300000|2021-02-25 19:45:00|7389.9|7388.1|7393.3|7391.5|7398.3|7396|7389.9|7387.7|507
1614282600000|2021-02-25 19:50:00|7393.2|7391.4|7393.5|7391.7|7396.1|7394.1|7392.6|7390.3|448
1614282900000|2021-02-25 19:55:00|7393.8|7392|7395.5|7392.5|7397|7395.2|7390.7|7388.9|470
1614283200000|2021-02-25 20:00:00|7394.7|7392.9|7389.1|7386.1|7396.6|7393.6|7387.9|7385.7|591
1614283500000|2021-02-25 20:05:00|7389.2|7386.2|7390.4|7387.4|7392.2|7389.3|7386.8|7384|533
1614283800000|2021-02-25 20:10:00|7390.5|7387.5|7386.7|7384.9|7393.7|7391|7386.6|7384.3|535
1614284100000|2021-02-25 20:15:00|7386.8|7385|7386.1|7383.1|7388.4|7386|7383.8|7381.4|524
1614284400000|2021-02-25 20:20:00|7385.8|7384|7377.8|7376|7387.4|7385|7376.6|7374.4|595
1614284700000|2021-02-25 20:25:00|7377.9|7376.1|7375.3|7372.3|7380.5|7377.8|7374.5|7371.5|532
1614285000000|2021-02-25 20:30:00|7375.2|7372.2|7370|7367|7376.3|7373.8|7370|7367|537
1614285300000|2021-02-25 20:35:00|7370.1|7367.1|7365.7|7362.7|7371.1|7368.7|7361.1|7358.1|565
1614285600000|2021-02-25 20:40:00|7365.8|7362.8|7370.9|7367.9|7371.6|7368.6|7362.4|7359.4|483
1614285900000|2021-02-25 20:45:00|7371.1|7368.1|7382.5|7379.5|7382.5|7379.5|7370.1|7367.5|533
1614286200000|2021-02-25 20:50:00|7382.2|7379.2|7377|7374|7382.2|7379.2|7376.3|7373.3|510
1614286500000|2021-02-25 20:55:00|7377.1|7374.1|7369.2|7366.2|7377.1|7374.1|7369.1|7366.1|520
1614286800000|2021-02-25 21:00:00|7369.3|7366.3|7372.9|7369.9|7375|7372.8|7369.2|7366.2|434
1614287100000|2021-02-25 21:05:00|7372.8|7369.8|7373.1|7370.1|7374.3|7371.9|7371.5|7368.5|315
1614287400000|2021-02-25 21:10:00|7373|7370|7373|7370|7374.1|7372|7370.5|7368.3|222
1614287700000|2021-02-25 21:15:00|7373|7370|7375.3|7372.3|7375.6|7372.6|7372.9|7369.9|297
1614288000000|2021-02-25 21:20:00|7375.2|7372.2|7374.3|7371.3|7375.7|7372.7|7373.8|7370.8|181
1614288300000|2021-02-25 21:25:00|7374.2|7371.2|7371.1|7368.1|7375.3|7372.3|7370.9|7367.9|252
1614288600000|2021-02-25 21:30:00|7371.1|7368.1|7368.1|7365.1|7372.3|7369.3|7367.5|7365.1|229
1614288900000|2021-02-25 21:35:00|7368|7365|7366.8|7365|7370.8|7367.8|7366.7|7364.4|178
1614289200000|2021-02-25 21:40:00|7367.5|7364.5|7367.8|7364.8|7368.3|7365.9|7365.7|7363.2|159
1614289500000|2021-02-25 21:45:00|7368|7365|7367.6|7364.6|7369.5|7366.5|7367.4|7364.4|201
1614289800000|2021-02-25 21:50:00|7367.7|7364.7|7370.1|7367.1|7372.7|7369.7|7367.2|7364.4|268
1614290100000|2021-02-25 21:55:00|7370.3|7367.3|7372.3|7368.3|7372.3|7368.7|7369.3|7366.3|372
1614290400000|2021-02-25 22:00:00|7373.3|7369.3|7374.4|7370.4|7376.5|7372.5|7373.1|7369.1|55
1614290700000|2021-02-25 22:05:00|7374.3|7370.3|7373.1|7369.1|7377.2|7373.2|7372.9|7368.9|124
1614291000000|2021-02-25 22:10:00|7373|7369|7378.6|7374.6|7380.5|7376.6|7363.4|7359.4|289
1614291300000|2021-02-25 22:15:00|7378.5|7374.5|7377.4|7373.4|7378.9|7374.9|7375.1|7371.1|213
1614291600000|2021-02-25 22:20:00|7377.5|7373.5|7371.6|7367.6|7379.9|7375.9|7371.1|7367.1|201
1614291900000|2021-02-25 22:25:00|7371.4|7367.4|7377.2|7373.2|7382.2|7378.2|7370.7|7366.7|211
1614292200000|2021-02-25 22:30:00|7377.6|7373.6|7374.9|7370.9|7377.6|7373.6|7372.6|7368.6|193
1614292500000|2021-02-25 22:35:00|7374.8|7370.8|7373.3|7369.3|7381.6|7377.6|7372.4|7368.4|289
1614292800000|2021-02-25 22:40:00|7373.2|7369.2|7373.2|7369.2|7374|7370|7372.1|7368.1|153
1614293100000|2021-02-25 22:45:00|7373.3|7369.3|7374|7370|7374|7370|7372.5|7368.5|152
1614293400000|2021-02-25 22:50:00|7373.9|7369.9|7373.8|7369.8|7374|7370|7373.4|7369.4|82
1614293700000|2021-02-25 22:55:00|7373.9|7369.9|7373.6|7369.6|7374.1|7370.1|7372.2|7368.2|346
1614294000000|2021-02-25 23:00:00|7373.8|7369.8|7373.4|7369.4|7378.7|7374.7|7372.1|7368.1|646
1614294300000|2021-02-25 23:05:00|7373.1|7369.3|7376.9|7372.9|7378.1|7374.1|7373|7369.2|695
1614294600000|2021-02-25 23:10:00|7377.2|7373.2|7380.5|7376.8|7382.1|7378.1|7377|7373|566
1614294900000|2021-02-25 23:15:00|7380.4|7376.7|7384|7381|7384.6|7381.4|7380.4|7376.5|419
1614295200000|2021-02-25 23:20:00|7383.9|7380.9|7382.2|7379.2|7384.9|7381.6|7379.4|7376.4|357
1614295500000|2021-02-25 23:25:00|7382.1|7379.1|7381.9|7378.9|7383.5|7380.5|7378.2|7375.2|309
1614295800000|2021-02-25 23:30:00|7382.2|7379.2|7374.2|7371.2|7382.5|7379.4|7373.4|7370.4|322
1614296100000|2021-02-25 23:35:00|7374.3|7371.3|7373.1|7370.1|7376.4|7373.4|7373|7370|326
1614296400000|2021-02-25 23:40:00|7373.2|7370.2|7368.1|7365.1|7374.3|7371.3|7367.9|7364.9|340
1614296700000|2021-02-25 23:45:00|7368.3|7365.3|7368.8|7365.8|7369.6|7366.6|7362.9|7359.9|475
1614297000000|2021-02-25 23:50:00|7368.6|7365.6|7367.5|7364.5|7371.1|7368.1|7367|7364|458
1614297300000|2021-02-25 23:55:00|7367.6|7364.6|7363.2|7360.2|7369|7366|7363.2|7360.2|426
1614297600000|2021-02-26 00:00:00|7363.4|7360.4|7369.7|7366.7|7371.5|7368.5|7363.4|7360.4|525
1614297900000|2021-02-26 00:05:00|7369.4|7366.4|7364|7361|7370.1|7367.1|7363.9|7360.9|456
1614298200000|2021-02-26 00:10:00|7364.1|7361.1|7352.5|7349.5|7365.4|7362.4|7352.4|7349.4|605
1614298500000|2021-02-26 00:15:00|7352.2|7349.2|7341.9|7338.9|7353.2|7350.2|7341.4|7338.4|521
1614298800000|2021-02-26 00:20:00|7342|7339|7342.5|7339.5|7347.5|7344.5|7341.3|7338.3|469
1614299100000|2021-02-26 00:25:00|7343.1|7340.1|7330.4|7327.3|7344.4|7341.4|7311.7|7308.7|684
1614299400000|2021-02-26 00:30:00|7330.5|7327.1|7329.4|7326.4|7332|7329|7322.2|7319.2|493
1614299700000|2021-02-26 00:35:00|7329.5|7326.5|7341.1|7338.1|7342.8|7339.8|7328.1|7325.1|551
1614300000000|2021-02-26 00:40:00|7341.2|7338.2|7348.5|7345.5|7350.3|7347.3|7341.1|7338.1|458
1614300300000|2021-02-26 00:45:00|7348.6|7345.6|7346.5|7343.5|7350.8|7347.9|7343.5|7340.5|490
1614300600000|2021-02-26 00:50:00|7346.7|7343.7|7342.6|7339.6|7348.6|7345.6|7339|7336|478
1614300900000|2021-02-26 00:55:00|7342.5|7339.5|7350.9|7347.9|7352.9|7349.9|7342.1|7339.1|454
1614301200000|2021-02-26 01:00:00|7350.6|7347.6|7354.9|7351.9|7356.7|7353.7|7346.3|7343.3|541
1614301500000|2021-02-26 01:05:00|7354.8|7351.8|7351.8|7348.8|7355.5|7352.5|7349|7346.6|543
1614301800000|2021-02-26 01:10:00|7351.9|7348.9|7351.3|7348.3|7354.7|7351.7|7348.1|7345.1|467
1614302100000|2021-02-26 01:15:00|7351.2|7348.2|7354.1|7351.1|7357|7354|7349.8|7346.8|553
1614302400000|2021-02-26 01:20:00|7354|7351|7349.6|7346.6|7354.3|7351.3|7348.3|7345.5|384
1614302700000|2021-02-26 01:25:00|7349.1|7346.1|7353|7350|7354.6|7352|7349|7346|423
1614303000000|2021-02-26 01:30:00|7353.1|7350.1|7357.3|7354.3|7358.1|7355.1|7350.3|7347.5|441
1614303300000|2021-02-26 01:35:00|7357.4|7354.4|7359.6|7356.6|7360.4|7357.4|7356.7|7353.7|432
1614303600000|2021-02-26 01:40:00|7359.7|7356.7|7359.1|7356.1|7360.4|7357.4|7355.5|7353.2|451
1614303900000|2021-02-26 01:45:00|7359.2|7356.2|7358.5|7355.5|7359.2|7356.7|7355.4|7353.1|372
1614304200000|2021-02-26 01:50:00|7358.4|7355.4|7358.1|7355.1|7362.3|7359.5|7358|7355|395
1614304500000|2021-02-26 01:55:00|7358.3|7355.3|7357.8|7354.8|7359.7|7357|7356.7|7353.9|385
1614304800000|2021-02-26 02:00:00|7357.9|7354.9|7358.1|7355.1|7361.7|7358.7|7356|7353.2|403
1614305100000|2021-02-26 02:05:00|7358.2|7355.2|7357.9|7354.9|7358.8|7356.6|7356.3|7354|362
1614305400000|2021-02-26 02:10:00|7358|7355|7364.3|7361.3|7364.3|7361.5|7356.6|7354.3|302
1614305700000|2021-02-26 02:15:00|7364.1|7361.1|7360.9|7357.9|7364.5|7362.5|7360.3|7357.5|298
1614306000000|2021-02-26 02:20:00|7361|7358|7369.6|7366.6|7369.7|7367.2|7359.4|7357.1|337
1614306300000|2021-02-26 02:25:00|7369.7|7366.7|7369.4|7367.6|7371.9|7369|7368.6|7365.7|290
1614306600000|2021-02-26 02:30:00|7369.5|7367.7|7375.1|7372.1|7375.3|7372.8|7369.4|7367.4|353
1614306900000|2021-02-26 02:35:00|7375|7372|7372.8|7369.8|7376.1|7373.1|7371.3|7368.6|401
1614307200000|2021-02-26 02:40:00|7372.9|7369.9|7370.7|7367.7|7374.5|7371.7|7368.9|7366.6|321
1614307500000|2021-02-26 02:45:00|7370.6|7367.6|7369.7|7366.7|7373.2|7370.4|7368.7|7366.1|360
1614307800000|2021-02-26 02:50:00|7369.6|7366.6|7368.6|7365.6|7371.7|7368.7|7367.5|7364.9|318
1614308100000|2021-02-26 02:55:00|7368.9|7365.9|7369.8|7366.8|7373.4|7370.9|7368.5|7365.8|299
1614308400000|2021-02-26 03:00:00|7369.7|7366.7|7369.5|7367.7|7372.3|7369.8|7368.5|7366.5|283
1614308700000|2021-02-26 03:05:00|7369.4|7367.6|7373.5|7371.7|7374|7371.8|7368.6|7366.8|296
1614309000000|2021-02-26 03:10:00|7373.6|7371.8|7371.4|7369.6|7374.5|7372.4|7370|7368|339
1614309300000|2021-02-26 03:15:00|7371.5|7369.7|7370.5|7368.7|7373.1|7370.8|7369|7367|345
1614309600000|2021-02-26 03:20:00|7370.6|7368.8|7371.8|7368.8|7372.1|7369.5|7367.5|7365.6|331
1614309900000|2021-02-26 03:25:00|7372.1|7369.1|7367.1|7364.1|7373.1|7370.7|7365.4|7363.2|318
1614310200000|2021-02-26 03:30:00|7367|7364|7364|7361|7367.4|7364.4|7363.5|7360.5|428
1614310500000|2021-02-26 03:35:00|7363.9|7360.9|7362.8|7359.8|7365.4|7362.4|7362.7|7359.7|416
1614310800000|2021-02-26 03:40:00|7363|7360|7362.1|7359.1|7366.1|7363.1|7361.8|7358.8|463
1614311100000|2021-02-26 03:45:00|7362.2|7359.2|7363.1|7360.1|7364.5|7361.5|7361.2|7358.2|440
1614311400000|2021-02-26 03:50:00|7363|7360|7362.4|7359.4|7365.3|7362.3|7362|7359|464
1614311700000|2021-02-26 03:55:00|7362.6|7359.6|7364|7361|7365.7|7362.7|7362.6|7359.6|471
1614312000000|2021-02-26 04:00:00|7364.4|7361.4|7367.2|7364.2|7368.4|7366|7363.1|7360.2|346
1614312300000|2021-02-26 04:05:00|7367|7364|7365.1|7362.1|7368.2|7365.2|7364.5|7362|251
1614312600000|2021-02-26 04:10:00|7365|7362|7359.2|7356.2|7365|7362.2|7358.5|7355.9|334
1614312900000|2021-02-26 04:15:00|7359.3|7356.3|7358.3|7355.3|7360.1|7357.6|7357.5|7354.7|336
1614313200000|2021-02-26 04:20:00|7358.2|7355.2|7355.1|7352.1|7358.2|7355.2|7353.3|7350.3|437
1614313500000|2021-02-26 04:25:00|7355|7352|7355|7352|7356|7353|7353.2|7350.2|319
1614313800000|2021-02-26 04:30:00|7355.1|7352.1|7351.1|7348.1|7355.1|7352.1|7350.8|7347.8|420
1614314100000|2021-02-26 04:35:00|7350.9|7347.9|7348|7345|7352.4|7349.4|7347.4|7344.4|463
1614314400000|2021-02-26 04:40:00|7347.9|7344.9|7341.3|7338.3|7348.6|7345.6|7341.1|7338.1|582
1614314700000|2021-02-26 04:45:00|7341.3|7338.3|7343.3|7340.3|7343.5|7340.5|7339|7336|420
1614315000000|2021-02-26 04:50:00|7343.2|7340.2|7342.4|7339.4|7345.6|7342.6|7339.7|7337.5|403
1614315300000|2021-02-26 04:55:00|7342.5|7339.5|7345.3|7343.5|7345.4|7343.6|7341.4|7339|359
1614315600000|2021-02-26 05:00:00|7345.1|7343.3|7347.9|7346.1|7349.3|7346.8|7343.5|7341.1|418
1614315900000|2021-02-26 05:05:00|7348.6|7345.6|7348|7345|7350.3|7347.3|7347.3|7344.9|440
1614316200000|2021-02-26 05:10:00|7348.1|7345.1|7348.1|7345.1|7348.5|7345.7|7345.3|7342.4|319
1614316500000|2021-02-26 05:15:00|7348.2|7345.2|7347.2|7344.2|7349.3|7346.3|7346|7343|355
1614316800000|2021-02-26 05:20:00|7346.8|7343.8|7353.9|7350.9|7353.9|7350.9|7346.7|7343.7|348
1614317100000|2021-02-26 05:25:00|7354.1|7351.1|7352.5|7349.5|7354.2|7351.2|7349.2|7346.2|433
1614317400000|2021-02-26 05:30:00|7352.6|7349.6|7345.7|7343.9|7352.6|7349.6|7345.5|7343|386
1614317700000|2021-02-26 05:35:00|7345.6|7343.8|7351|7348|7351.1|7349.2|7345.2|7342.7|295
1614318000000|2021-02-26 05:40:00|7351.1|7348.1|7350.8|7349|7351.9|7349.8|7349.3|7346.9|310
1614318300000|2021-02-26 05:45:00|7350.9|7349.1|7346.3|7343.3|7351.5|7349.1|7346.2|7343.3|362
1614318600000|2021-02-26 05:50:00|7346.4|7343.4|7348.4|7345.4|7349|7346.6|7345.1|7342.5|357
1614318900000|2021-02-26 05:55:00|7348.2|7345.2|7346.6|7344.8|7350.6|7348.3|7344.7|7342.5|360
1614319200000|2021-02-26 06:00:00|7346.7|7344.9|7348.4|7345.4|7349.1|7346.4|7345.3|7343|362
1614319500000|2021-02-26 06:05:00|7348.5|7345.5|7351.2|7348.2|7351.7|7348.7|7348.4|7345.4|362
1614319800000|2021-02-26 06:10:00|7351.3|7348.3|7353|7350|7353.3|7350.3|7349.6|7347.3|356
1614320100000|2021-02-26 06:15:00|7352.8|7349.8|7352.6|7349.6|7353.3|7351.5|7351.1|7348.5|316
1614320400000|2021-02-26 06:20:00|7352.4|7349.4|7349.6|7347.8|7352.6|7350.2|7347.7|7345.8|245
1614320700000|2021-02-26 06:25:00|7349.5|7347.7|7350.1|7347.1|7352.3|7349.3|7348.1|7346|291
1614321000000|2021-02-26 06:30:00|7350|7347|7349.7|7346.7|7351|7348.7|7344.5|7341.9|394
1614321300000|2021-02-26 06:35:00|7349.8|7346.8|7351.9|7348.9|7352|7349.8|7347.6|7344.6|387
1614321600000|2021-02-26 06:40:00|7351.8|7348.8|7355.7|7352.7|7357.3|7354.6|7351.5|7348.7|337
1614321900000|2021-02-26 06:45:00|7355.5|7352.5|7355.8|7352.8|7355.9|7353.3|7350.9|7348.4|342
1614322200000|2021-02-26 06:50:00|7355.7|7352.7|7346.4|7343.4|7356|7353|7344.1|7341.1|420
1614322500000|2021-02-26 06:55:00|7346.5|7343.5|7347.1|7344.1|7351.4|7348.4|7346.5|7343.5|358
1614322800000|2021-02-26 07:00:00|7346.3|7343.3|7342.7|7339.7|7348.1|7345.4|7342.2|7339.2|642
1614323100000|2021-02-26 07:05:00|7342.5|7339.5|7339.5|7336.5|7345.1|7342.6|7338.6|7335.8|537
1614323400000|2021-02-26 07:10:00|7339.6|7336.6|7333.4|7330.4|7341|7338.8|7331.9|7328.9|549
1614323700000|2021-02-26 07:15:00|7333.3|7330.3|7335.9|7332.9|7336.7|7334.5|7330.4|7327.4|515
1614324000000|2021-02-26 07:20:00|7336|7333|7338.4|7335.4|7340|7337.6|7335.7|7333|482
1614324300000|2021-02-26 07:25:00|7338.2|7335.2|7342.8|7339.8|7344.6|7342.2|7338.1|7335.1|580
1614324600000|2021-02-26 07:30:00|7342.7|7339.7|7338.7|7335.7|7343.3|7340.5|7336.9|7333.9|603
1614324900000|2021-02-26 07:35:00|7338.8|7335.8|7339.2|7336.2|7343.1|7340.4|7338.6|7335.6|486
1614325200000|2021-02-26 07:40:00|7339.3|7336.3|7342.5|7339.5|7344.3|7341.4|7338.7|7335.9|429
1614325500000|2021-02-26 07:45:00|7342.4|7339.4|7344|7341|7344.9|7342.3|7341.8|7338.8|478
1614325800000|2021-02-26 07:50:00|7344.1|7341.1|7347.7|7344.7|7349.4|7346.4|7342.7|7339.8|545
1614326100000|2021-02-26 07:55:00|7347.6|7344.6|7340.2|7337.2|7351|7348.4|7339.8|7336.8|529
1614326400000|2021-02-26 08:00:00|7340.1|7337.1|7339.6|7336.6|7341.1|7338.1|7336.5|7333.5|568
1614326700000|2021-02-26 08:05:00|7339.5|7336.5|7344.1|7341.1|7347.4|7344.4|7338.3|7335.3|634
1614327000000|2021-02-26 08:10:00|7344.2|7341.2|7348.2|7345.2|7348.3|7345.7|7343.3|7340.8|618
1614327300000|2021-02-26 08:15:00|7348.1|7345.1|7347.6|7345.8|7348.3|7346|7344.1|7341.5|543
1614327600000|2021-02-26 08:20:00|7347.3|7345.5|7347.2|7344.2|7351.3|7349|7345.6|7343.4|514
1614327900000|2021-02-26 08:25:00|7347.3|7344.3|7353.8|7350.8|7354.8|7352.6|7346.3|7344.2|528
1614328200000|2021-02-26 08:30:00|7352.8|7351|7351.8|7348.8|7353.1|7351|7351|7348.5|62
1614328500000|2021-02-26 08:35:00|7356.4|7353.4|7361.1|7358.1|7362|7359|7353.9|7351.3|554
1614328800000|2021-02-26 08:40:00|7361.2|7358.2|7362.5|7359.5|7365.2|7362.8|7360.1|7357.4|501
1614329100000|2021-02-26 08:45:00|7362.2|7359.2|7359.6|7357.8|7363.6|7360.9|7357.3|7354.5|379
1614329400000|2021-02-26 08:50:00|7359.5|7357.7|7359.8|7358|7363|7360.9|7357.6|7355.1|525
1614329700000|2021-02-26 08:55:00|7359.9|7358.1|7357.1|7354.1|7361.2|7358.4|7356.3|7353.6|537
1614330000000|2021-02-26 09:00:00|7356.8|7353.8|7353.5|7350.5|7359.5|7356.5|7351.5|7349.2|455
1614330300000|2021-02-26 09:05:00|7353.4|7350.4|7357.7|7355.9|7358.3|7356.3|7353.4|7350.4|405
1614330600000|2021-02-26 09:10:00|7357.6|7355.8|7357.6|7355.8|7358.6|7356.2|7353.7|7350.7|500
1614330900000|2021-02-26 09:15:00|7357.8|7356|7352.2|7350.4|7358.5|7356.7|7352.1|7350.3|416
1614331200000|2021-02-26 09:20:00|7352.3|7350.5|7351.4|7349.6|7352.5|7350.7|7348.2|7345.7|463
1614331500000|2021-02-26 09:25:00|7351.5|7349.7|7346.6|7344.8|7352.7|7350.6|7345.6|7343.8|466
1614331800000|2021-02-26 09:30:00|7346.5|7344.7|7347.4|7345.6|7348.9|7346.4|7344.7|7342.6|428
1614332100000|2021-02-26 09:35:00|7347.2|7345.4|7354.3|7351.3|7355.5|7353.5|7346.9|7345.1|470
1614332400000|2021-02-26 09:40:00|7353.6|7351.8|7352|7349|7354.6|7352.1|7350.4|7348|408
1614332700000|2021-02-26 09:45:00|7351.2|7349.4|7339.3|7336.3|7351.6|7349.6|7338.6|7335.8|479
1614333000000|2021-02-26 09:50:00|7339.2|7336.2|7325.7|7322.7|7339.3|7337.3|7325.6|7322.6|545
1614333300000|2021-02-26 09:55:00|7325.8|7322.8|7321.2|7319.4|7329.2|7326.7|7321.2|7318.7|544
1614333600000|2021-02-26 10:00:00|7321.3|7319.5|7325.1|7322.1|7325.3|7322.4|7320.3|7318.1|367
1614333900000|2021-02-26 10:05:00|7324|7322.2|7324|7321|7325.1|7322.7|7319.6|7317.1|490
1614334200000|2021-02-26 10:10:00|7323|7321.2|7326.5|7324.7|7327.1|7325.2|7322.2|7319.9|420
1614334500000|2021-02-26 10:15:00|7326.4|7324.6|7324.2|7321.2|7326.5|7324.7|7322.2|7319.8|441
1614334800000|2021-02-26 10:20:00|7323.5|7321.7|7323.9|7320.9|7324.8|7322.5|7318.7|7315.8|442
1614335100000|2021-02-26 10:25:00|7324|7321|7319|7317.2|7324|7321.7|7318.3|7315.7|439
1614335400000|2021-02-26 10:30:00|7319.2|7317.4|7319.9|7318.1|7323.1|7321.3|7317.9|7315.7|422
1614335700000|2021-02-26 10:35:00|7319.8|7318|7317.6|7315.8|7320.9|7319|7317.2|7315.1|443
1614336000000|2021-02-26 10:40:00|7317.7|7315.9|7314.4|7312.6|7318.3|7316.5|7314.2|7312.4|383
1614336300000|2021-02-26 10:45:00|7314.3|7312.5|7306.9|7305.1|7314.5|7312.7|7306.5|7303.6|387
1614336600000|2021-02-26 10:50:00|7306.8|7305|7302.4|7300.6|7309.7|7307.7|7301.2|7298.7|504
1614336900000|2021-02-26 10:55:00|7302.6|7300.8|7288.8|7285.8|7303.1|7300.8|7287.9|7285.6|524
1614337200000|2021-02-26 11:00:00|7288.2|7286.4|7303.3|7300.3|7305.2|7302.8|7288.1|7286.2|558
1614337500000|2021-02-26 11:05:00|7303.2|7300.2|7297.7|7294.7|7306.9|7304.4|7297.5|7294.7|523
1614337800000|2021-02-26 11:10:00|7297.8|7294.8|7292.2|7289.2|7298.8|7295.8|7289.4|7286.6|465
1614338100000|2021-02-26 11:15:00|7292.1|7289.1|7292|7289|7295.4|7293.1|7289.6|7287.2|501
1614338400000|2021-02-26 11:20:00|7291.9|7288.9|7279.1|7276.1|7292|7289|7277|7274.4|607
1614338700000|2021-02-26 11:25:00|7279.2|7276.2|7287|7284|7287|7284|7275.5|7272.7|518
1614339000000|2021-02-26 11:30:00|7287.1|7284.1|7272.5|7269.5|7290.2|7287.2|7272.1|7269.1|625
1614339300000|2021-02-26 11:35:00|7272.6|7269.6|7270.3|7267.3|7277.9|7274.9|7270|7267|570
1614339600000|2021-02-26 11:40:00|7270.4|7267.4|7258.2|7255.2|7270.6|7267.6|7257.9|7254.9|571
1614339900000|2021-02-26 11:45:00|7258.3|7255.3|7263.2|7260.2|7263.2|7260.2|7256|7253.6|537
1614340200000|2021-02-26 11:50:00|7263.1|7260.1|7269.6|7266.6|7272|7269|7259.5|7257.1|554
1614340500000|2021-02-26 11:55:00|7269.5|7266.5|7274.4|7271.4|7275|7272.1|7269.1|7266.1|518
1614340800000|2021-02-26 12:00:00|7274.3|7271.3|7283.2|7280.2|7283.3|7280.5|7271.8|7269.5|572
1614341100000|2021-02-26 12:05:00|7283.3|7280.3|7279.3|7276.3|7283.3|7280.3|7273.4|7271|563
1614341400000|2021-02-26 12:10:00|7279.2|7276.2|7263.6|7260.6|7279.2|7276.6|7262.8|7260.3|571
1614341700000|2021-02-26 12:15:00|7264.1|7261.1|7276.2|7273.2|7277.3|7274.7|7263.3|7261.1|570
1614342000000|2021-02-26 12:20:00|7276.3|7273.3|7278.4|7275.4|7279.2|7276.9|7270.1|7267.1|568
1614342300000|2021-02-26 12:25:00|7278.3|7275.3|7282.3|7279.3|7282.5|7279.7|7277.7|7275.2|594
1614342600000|2021-02-26 12:30:00|7282.2|7279.2|7286.3|7283.3|7287.3|7284.5|7276.8|7274.7|665
1614342900000|2021-02-26 12:35:00|7286.4|7283.4|7295.1|7292.1|7295.4|7292.4|7285.8|7282.8|701
1614343200000|2021-02-26 12:40:00|7295|7292|7293.3|7290.3|7297.2|7294.6|7291.7|7289.3|602
1614343500000|2021-02-26 12:45:00|7293.4|7290.4|7294.7|7292.9|7299.2|7296.2|7290.4|7287.9|546
1614343800000|2021-02-26 12:50:00|7295.1|7292.1|7289.9|7288.1|7299|7296.6|7289.9|7288.1|523
1614344100000|2021-02-26 12:55:00|7290|7288.2|7284.1|7282.3|7292.1|7289.7|7283.6|7281.4|562
1614344400000|2021-02-26 13:00:00|7284.3|7282.5|7286.1|7283.1|7289.8|7286.8|7281.4|7279.1|630
1614344700000|2021-02-26 13:05:00|7286.2|7283.2|7279.7|7276.7|7287.2|7284.5|7279|7276.5|617
1614345000000|2021-02-26 13:10:00|7279.1|7277.3|7292.8|7289.8|7292.8|7290.6|7276.9|7275|587
1614345300000|2021-02-26 13:15:00|7293.2|7290.2|7285.8|7282.8|7293.3|7290.4|7284.7|7282.8|561
1614345600000|2021-02-26 13:20:00|7284.9|7281.9|7284.2|7282.4|7288.3|7286.3|7280.6|7278.5|558
1614345900000|2021-02-26 13:25:00|7284.3|7282.5|7283.3|7280.3|7285.2|7283|7280.6|7278.8|392
1614346200000|2021-02-26 13:30:00|7283.2|7280.2|7292.8|7291|7296.4|7293.5|7280.6|7277.6|712
1614346500000|2021-02-26 13:35:00|7293.2|7291.4|7298.2|7296.4|7298.5|7296.7|7290.7|7287.9|642
1614346800000|2021-02-26 13:40:00|7298.1|7296.3|7300|7297|7302.2|7299.5|7295.6|7293.2|580
1614347100000|2021-02-26 13:45:00|7300.1|7297.1|7299.4|7297.6|7303.4|7300.7|7297.1|7294.1|611
1614347400000|2021-02-26 13:50:00|7299.3|7296.4|7293.6|7290.6|7299.9|7297.4|7290.1|7287.8|605
1614347700000|2021-02-26 13:55:00|7293.7|7290.7|7303.4|7300.4|7304.5|7301.5|7291.4|7289.2|640
1614348000000|2021-02-26 14:00:00|7303.6|7300.6|7316.4|7313.4|7317.8|7314.8|7302.5|7299.5|675
1614348300000|2021-02-26 14:05:00|7316.3|7313.3|7303|7300|7316.9|7313.9|7302.5|7299.5|542
1614348600000|2021-02-26 14:10:00|7303.1|7300.1|7303.9|7300.9|7308.7|7305.7|7303|7300|435
1614348900000|2021-02-26 14:15:00|7302.7|7300|7299.3|7296.3|7303|7300.1|7295.1|7292.5|513
1614349200000|2021-02-26 14:20:00|7299.9|7296.9|7308.1|7305.1|7308.2|7306|7298.9|7296.3|463
1614349500000|2021-02-26 14:25:00|7307.3|7305.5|7306.3|7303.3|7307.3|7305.5|7301.1|7299.1|496
1614349800000|2021-02-26 14:30:00|7306.4|7303.4|7300|7297|7308.1|7305.1|7295.6|7293.2|645
1614350100000|2021-02-26 14:35:00|7299.9|7296.9|7300.2|7298.4|7304.1|7301.8|7296.8|7294.5|591
1614350400000|2021-02-26 14:40:00|7300.8|7297.8|7296.5|7293.5|7302.8|7300.8|7294.4|7292.4|471
1614350700000|2021-02-26 14:45:00|7296.6|7293.6|7298.9|7295.9|7303.4|7300.6|7291.6|7289.3|722
1614351000000|2021-02-26 14:50:00|7297.8|7296|7297.1|7294.1|7298.7|7296.6|7289.9|7287.2|749
1614351300000|2021-02-26 14:55:00|7296.9|7293.9|7290.1|7287.1|7296.9|7294|7288.2|7286.3|625
1614351600000|2021-02-26 15:00:00|7290|7287|7287.2|7284.2|7290.3|7287.3|7281.6|7279.2|756
1614351900000|2021-02-26 15:05:00|7287.7|7284.7|7280.2|7278.4|7291.3|7288.3|7277.8|7275.6|812
1614352200000|2021-02-26 15:10:00|7280|7278.2|7282.1|7280.3|7283.8|7282|7277.8|7275.2|742
1614352500000|2021-02-26 15:15:00|7282.2|7280.4|7283.3|7281.5|7286.1|7283.9|7278.9|7276.2|681
1614352800000|2021-02-26 15:20:00|7283.4|7281.6|7284.5|7281.5|7286.2|7284|7278.8|7277|734
1614353100000|2021-02-26 15:25:00|7283.9|7282.1|7279.1|7276.1|7288.2|7285.6|7277.5|7275.7|760
1614353400000|2021-02-26 15:30:00|7279|7276|7279.3|7277.5|7285.8|7283.2|7277.3|7274.8|790
1614353700000|2021-02-26 15:35:00|7279.4|7277.6|7292.5|7290.7|7294.3|7291.4|7276.7|7274|847
1614354000000|2021-02-26 15:40:00|7292.6|7290.8|7296.2|7293.2|7296.6|7294.7|7288.6|7285.6|817
1614354300000|2021-02-26 15:45:00|7296.1|7293.1|7289.5|7287.7|7297.9|7295.3|7287.2|7284.2|758
1614354600000|2021-02-26 15:50:00|7289.6|7287.8|7283.2|7280.2|7295|7292|7280.8|7277.8|798
1614354900000|2021-02-26 15:55:00|7283|7280|7279|7276|7283|7280|7268.7|7266.2|847
1614355200000|2021-02-26 16:00:00|7278.7|7275.7|7277.5|7275.7|7280.9|7278.8|7268.2|7265.7|772
1614355500000|2021-02-26 16:05:00|7277.4|7275.6|7266.5|7263.5|7278.6|7276.5|7265.2|7262.8|663
1614355800000|2021-02-26 16:10:00|7266.1|7264.3|7259.9|7258.1|7269.8|7267.7|7256.8|7254.2|691
1614356100000|2021-02-26 16:15:00|7260.2|7258.4|7258.2|7255.2|7265.3|7262.3|7255.4|7252.4|687
1614356400000|2021-02-26 16:20:00|7258.4|7255.4|7250.9|7247.9|7258.9|7255.9|7246.9|7243.9|711
1614356700000|2021-02-26 16:25:00|7251|7248|7250.1|7247.1|7255.1|7252.5|7249.1|7246.1|701
1614357000000|2021-02-26 16:30:00|7250.4|7247.4|7253.5|7251.7|7256.7|7254.5|7249.7|7247.3|701
1614357300000|2021-02-26 16:35:00|7253|7251.2|7263.3|7261.5|7265.3|7263.5|7251.6|7249.8|723
1614357600000|2021-02-26 16:40:00|7263.4|7261.6|7251.1|7249.3|7264.7|7262.4|7251|7248.2|707
1614357900000|2021-02-26 16:45:00|7250.9|7249.1|7248.8|7247|7251.9|7249.4|7245.9|7244.1|674
1614358200000|2021-02-26 16:50:00|7249.2|7247.4|7247.9|7244.9|7250.5|7248|7243.9|7241.4|636
1614358500000|2021-02-26 16:55:00|7247.8|7244.8|7246.5|7244.7|7248.5|7246.5|7244.2|7241.7|648
1614358800000|2021-02-26 17:00:00|7246.7|7244.9|7250.2|7247.2|7253.4|7250.8|7246.7|7244.9|649
1614359100000|2021-02-26 17:05:00|7250.1|7247.1|7248.6|7246.8|7250.2|7247.3|7245.2|7242.2|679
1614359400000|2021-02-26 17:10:00|7249.2|7246.2|7255.6|7253.8|7257.6|7255.3|7247.4|7245|625
1614359700000|2021-02-26 17:15:00|7256.8|7254.2|7256.6|7254.8|7257.9|7255.4|7253.2|7251|554
1614360000000|2021-02-26 17:20:00|7256.5|7254.7|7251.1|7249.3|7258.5|7255.9|7250.6|7248.2|542
1614360300000|2021-02-26 17:25:00|7251|7249.2|7249.7|7247.9|7253.3|7251|7247.9|7246.1|500
1614360600000|2021-02-26 17:30:00|7250|7248.2|7251.8|7250|7253.1|7251.3|7249.1|7247.3|496
1614360900000|2021-02-26 17:35:00|7251.7|7249.9|7249.1|7247.3|7253.2|7250.8|7246.7|7244.6|571
1614361200000|2021-02-26 17:40:00|7249.2|7247.4|7243.8|7242|7249.2|7247.4|7243|7240.8|570
1614361500000|2021-02-26 17:45:00|7243.9|7242.1|7242.9|7241.1|7246|7243.9|7241.8|7239.4|485
1614361800000|2021-02-26 17:50:00|7243|7241.2|7247.9|7246.1|7248.6|7246.6|7242|7239.6|470
1614362100000|2021-02-26 17:55:00|7248.2|7245.2|7249.8|7246.8|7250.3|7247.5|7244.8|7242.5|498
1614362400000|2021-02-26 18:00:00|7249.9|7246.9|7245.2|7242.2|7250.7|7247.8|7242.3|7240|437
1614362700000|2021-02-26 18:05:00|7245.1|7242.1|7251.9|7250.1|7252|7250.2|7242.6|7240.2|506
1614363000000|2021-02-26 18:10:00|7251.8|7250|7250.8|7247.8|7252.7|7250|7248.3|7245.8|566
1614363300000|2021-02-26 18:15:00|7250.6|7248.8|7254.8|7253|7255.5|7253.2|7247.8|7245.3|511
1614363600000|2021-02-26 18:20:00|7254.7|7252.9|7257.5|7254.5|7262.2|7259.5|7254.7|7252.9|509
1614363900000|2021-02-26 18:25:00|7257.6|7254.6|7259.2|7256.2|7260.7|7257.8|7255.5|7253|413
1614364200000|2021-02-26 18:30:00|7259.9|7256.9|7253.6|7251.8|7260|7257.7|7253.4|7251.4|435
1614364500000|2021-02-26 18:35:00|7253.7|7251.9|7252.1|7250.3|7253.7|7251.9|7249.5|7247.2|436
1614364800000|2021-02-26 18:40:00|7252|7250.2|7250.6|7248.8|7252.1|7250.3|7248.3|7246.1|410
1614365100000|2021-02-26 18:45:00|7250.7|7248.9|7250.6|7248.8|7252.6|7250.8|7248.5|7246.2|514
1614365400000|2021-02-26 18:50:00|7250.5|7248.7|7248.5|7246.7|7250.6|7248.8|7245.5|7243.7|525
1614365700000|2021-02-26 18:55:00|7248.4|7246.6|7249.5|7246.5|7253.4|7251.6|7248.3|7246.1|476
1614366000000|2021-02-26 19:00:00|7249.6|7246.6|7249.6|7247.8|7252.4|7250|7248.4|7246.1|448
1614366300000|2021-02-26 19:05:00|7249.7|7247.9|7248.5|7246.7|7251.6|7249.2|7247.2|7245.4|411
1614366600000|2021-02-26 19:10:00|7248.4|7246.6|7245.6|7243.8|7248.9|7247.1|7245.5|7243.7|390
1614366900000|2021-02-26 19:15:00|7246.3|7243.3|7242.3|7239.3|7247.3|7245|7242|7239|521
1614367200000|2021-02-26 19:20:00|7242.2|7239.2|7241.3|7238.3|7242.9|7239.9|7240.8|7237.8|571
1614367500000|2021-02-26 19:25:00|7241.2|7238.2|7244|7241|7244.9|7241.9|7241.2|7238.2|528
1614367800000|2021-02-26 19:30:00|7243.2|7241.4|7244.1|7241.1|7245.5|7243.7|7242.4|7240.1|271
1614368100000|2021-02-26 19:35:00|7244|7241|7243.6|7241.8|7245.2|7243.1|7243|7240.9|321
1614368400000|2021-02-26 19:40:00|7243.5|7241.7|7244.6|7242.8|7244.7|7242.9|7241.7|7239.9|340
1614368700000|2021-02-26 19:45:00|7244.7|7242.9|7247.3|7245.5|7249.2|7247.1|7244.6|7242.8|348
1614369000000|2021-02-26 19:50:00|7247.2|7245.4|7243.6|7241.8|7247.2|7245.4|7243.1|7241|399
1614369300000|2021-02-26 19:55:00|7243.7|7241.9|7234.2|7231.2|7245.8|7244|7231.9|7228.9|477
1614369600000|2021-02-26 20:00:00|7234.1|7231.1|7238.4|7235.4|7241.3|7238.3|7234|7231|376
1614369900000|2021-02-26 20:05:00|7237.2|7234.8|7237.8|7234.8|7237.9|7235.1|7234.2|7231.7|403
1614370200000|2021-02-26 20:10:00|7237.9|7234.9|7234.4|7232.6|7238.4|7235.5|7234.3|7232.3|356
1614370500000|2021-02-26 20:15:00|7234.6|7232.8|7237.5|7234.5|7237.6|7234.6|7233.6|7231.3|418
1614370800000|2021-02-26 20:20:00|7237.3|7234.3|7233.8|7232|7239.4|7237.1|7233.7|7231.8|360
1614371100000|2021-02-26 20:25:00|7233.9|7232.1|7233.3|7230.3|7235.4|7232.4|7232|7229.1|352
1614371400000|2021-02-26 20:30:00|7233.2|7230.2|7234|7231|7235.6|7232.6|7232.3|7229.3|472
1614371700000|2021-02-26 20:35:00|7233.9|7230.9|7236.5|7233.5|7236.8|7233.8|7233.1|7230.1|432
1614372000000|2021-02-26 20:40:00|7236.4|7233.4|7235.2|7232.2|7237.1|7234.1|7234.9|7231.9|299
1614372300000|2021-02-26 20:45:00|7234.7|7232.9|7232.7|7230.9|7237|7234.4|7232.7|7230.9|247
1614372600000|2021-02-26 20:50:00|7232.8|7231|7228.9|7225.9|7232.8|7231|7228.8|7225.8|374
1614372900000|2021-02-26 20:55:00|7229|7226|7226.4|7223.4|7229.1|7226.9|7224.5|7222.2|456
1614373200000|2021-02-26 21:00:00|7226.2|7223.2|7229.1|7226.1|7230|7227|7224.6|7221.6|415
1614373500000|2021-02-26 21:05:00|7229.3|7226.3|7231.3|7228.3|7231.6|7228.6|7229|7226|328
1614373800000|2021-02-26 21:10:00|7231.4|7228.4|7229.1|7226.1|7232.4|7229.7|7228.7|7225.7|260
1614374100000|2021-02-26 21:15:00|7229.2|7226.2|7233.1|7230.1|7233.1|7230.1|7228.8|7225.8|211
1614374400000|2021-02-26 21:20:00|7233|7230|7237.1|7234.1|7237.3|7234.3|7232.5|7230|166
1614374700000|2021-02-26 21:25:00|7237.2|7234.2|7234.7|7231.7|7237.2|7234.2|7234.2|7231.2|227
1614375000000|2021-02-26 21:30:00|7234.2|7231.2|7236.2|7233.2|7236.5|7233.5|7233|7230|234
1614375300000|2021-02-26 21:35:00|7236.1|7233.1|7234.2|7231.2|7236.3|7233.3|7233.5|7230.5|115
1614375600000|2021-02-26 21:40:00|7234.3|7231.3|7232.3|7229.3|7235.4|7232.4|7231.9|7228.9|170
1614375900000|2021-02-26 21:45:00|7232.2|7229.2|7230.2|7227.2|7233.6|7230.6|7230.2|7227.2|183
1614376200000|2021-02-26 21:50:00|7230.1|7227.1|7234.6|7231.6|7235.1|7232.1|7229.2|7226.1|386
1614376500000|2021-02-26 21:55:00|7234.5|7231.5|7234.3|7230.3|7236.9|7232.9|7231.6|7227.9|492
1614546000000|2021-02-28 21:00:00|7242.4|7236.2|7249.5|7239.5|7249.8|7239.8|7239.3|7230.2|63
1614546300000|2021-02-28 21:05:00|7249.9|7239.9|7246.8|7238.3|7249.9|7241.5|7246.8|7237.9|57
1614546600000|2021-02-28 21:10:00|7247.5|7237.5|7243.9|7233.9|7247.8|7237.8|7240.6|7230.6|59
1614546900000|2021-02-28 21:15:00|7244|7234|7242|7232|7244.5|7234.5|7242|7232|13
1614547200000|2021-02-28 21:20:00|7245.7|7235.9|7245.7|7235.9|7245.7|7235.9|7245.7|7235.9|1
1614547500000|2021-02-28 21:25:00|7240.1|7236.1|7248.1|7238.1|7248.1|7238.1|7240.1|7232|9
1614547800000|2021-02-28 21:30:00|7244.1|7234.1|7244.1|7234.1|7249.6|7239.6|7242.3|7232.3|8
1614548100000|2021-02-28 21:35:00|7247.2|7238.9|7244|7234|7249.7|7239.7|7244|7234|22
1614548400000|2021-02-28 21:40:00|7244.1|7234.1|7245.3|7239.2|7250.8|7240.8|7242.5|7232.5|64
1614548700000|2021-02-28 21:45:00|7245.1|7239|7248.1|7239.8|7248.3|7241.8|7245|7238.3|49
1614549000000|2021-02-28 21:50:00|7247.6|7239.5|7245.6|7240|7248.1|7240.4|7244.1|7239.5|12
1614549300000|2021-02-28 21:55:00|7245.8|7240.1|7244.7|7236.5|7245.8|7240.1|7242.5|7235.9|29
1614549600000|2021-02-28 22:00:00|7245.2|7236.1|7238.9|7233.9|7245.2|7239.5|7238.9|7232.1|74
1614549900000|2021-02-28 22:05:00|7239.2|7234.2|7238.2|7233.2|7239.9|7234.9|7237.9|7232.9|103
1614550200000|2021-02-28 22:10:00|7238.4|7233.4|7237.3|7232.3|7242.3|7237.3|7237|7232|136
1614550500000|2021-02-28 22:15:00|7237.4|7232.4|7238|7234|7239.5|7234.5|7237.2|7232.3|159
1614550800000|2021-02-28 22:20:00|7237.8|7233.8|7239.1|7235.1|7240.7|7236.7|7237.1|7233.1|99
1614551100000|2021-02-28 22:25:00|7238.5|7234.5|7241.1|7237.1|7241.7|7237.7|7238.3|7234.3|120
1614551400000|2021-02-28 22:30:00|7241.2|7237.2|7239.8|7235.8|7242.1|7238.1|7239.1|7235.1|147
1614551700000|2021-02-28 22:35:00|7239.6|7235.6|7240.4|7236.4|7241.2|7237.2|7239|7235|125
1614552000000|2021-02-28 22:40:00|7240.3|7236.3|7239|7235|7241|7237|7238.2|7234.2|167
1614552300000|2021-02-28 22:45:00|7238.9|7234.9|7241.3|7237.3|7241.7|7237.7|7238.3|7234.3|256
1614552600000|2021-02-28 22:50:00|7241.1|7237.1|7241.2|7237.2|7241.9|7237.9|7240.7|7236.7|157
1614552900000|2021-02-28 22:55:00|7241|7237|7242.9|7238.9|7243.2|7239.2|7239.4|7235.4|301
1614553200000|2021-02-28 23:00:00|7243.2|7239.2|7248|7245|7249.2|7246|7240|7236.7|429
1614553500000|2021-02-28 23:05:00|7248.1|7245.1|7253.9|7250.9|7254.3|7251.3|7245.3|7242.3|363
1614553800000|2021-02-28 23:10:00|7254|7251|7251.8|7248.8|7256.2|7253.2|7251.7|7248.7|322
1614554100000|2021-02-28 23:15:00|7251.7|7248.7|7251.1|7248.1|7255|7252|7248.8|7245.8|313
1614554400000|2021-02-28 23:20:00|7251|7248|7259|7256|7259.1|7256.1|7250.8|7247.8|297
1614554700000|2021-02-28 23:25:00|7258.9|7255.9|7266|7263|7266.4|7263.4|7258.8|7255.8|352
1614555000000|2021-02-28 23:30:00|7266.1|7263.1|7266.4|7263.4|7267.4|7264.6|7262.4|7259.4|327
1614555300000|2021-02-28 23:35:00|7266.5|7263.5|7267.9|7264.9|7269.4|7266.5|7266.2|7263.3|297
1614555600000|2021-02-28 23:40:00|7267.8|7264.8|7274.1|7271.1|7278.2|7275.2|7267|7264|357
1614555900000|2021-02-28 23:45:00|7274.2|7271.2|7273.7|7270.7|7277.1|7274.1|7269.9|7266.9|307
1614556200000|2021-02-28 23:50:00|7273.8|7270.8|7271.9|7268.9|7275.1|7272.1|7271.8|7268.8|273
1614556500000|2021-02-28 23:55:00|7271.8|7268.8|7271.9|7268.9|7272.8|7269.8|7270.2|7267.2|273
1614556800000|2021-03-01 00:00:00|7271.8|7268.8|7272.1|7269.1|7274.3|7271.3|7268.4|7265.4|452
1614557100000|2021-03-01 00:05:00|7271.8|7268.8|7274.4|7272.6|7276.3|7273.9|7271.1|7268.1|351
1614557400000|2021-03-01 00:10:00|7274.3|7272.5|7283|7280|7283.1|7280.8|7272.4|7269.8|397
1614557700000|2021-03-01 00:15:00|7283.1|7280.1|7271.7|7268.7|7283.3|7280.4|7270.8|7267.8|576
1614558000000|2021-03-01 00:20:00|7271.5|7268.5|7266.9|7265.1|7272.1|7269.4|7266.3|7263.8|369
1614558300000|2021-03-01 00:25:00|7267|7265.2|7270.5|7267.5|7270.5|7267.5|7265.2|7263|252
1614558600000|2021-03-01 00:30:00|7270.3|7267.3|7275.7|7272.7|7275.8|7273.8|7270.3|7267.3|210
1614558900000|2021-03-01 00:35:00|7275.6|7272.6|7276|7274.2|7278.2|7275.2|7273.8|7270.8|386
1614559200000|2021-03-01 00:40:00|7276.8|7273.8|7275.1|7272.1|7276.9|7273.9|7272.9|7270.4|282
1614559500000|2021-03-01 00:45:00|7275.2|7272.2|7273.9|7270.9|7275.9|7273.8|7273.4|7270.9|237
1614559800000|2021-03-01 00:50:00|7274|7271|7277.7|7274.7|7278.7|7276|7269.6|7267.2|457
1614560100000|2021-03-01 00:55:00|7278.3|7275.3|7273.6|7271.8|7278.9|7275.9|7269.4|7267|326
1614560400000|2021-03-01 01:00:00|7273.7|7271.9|7268.9|7265.9|7276.2|7273.9|7266.7|7264.1|455
1614560700000|2021-03-01 01:05:00|7268.5|7265.5|7272|7269|7272.2|7269.4|7267.9|7264.9|325
1614561000000|2021-03-01 01:10:00|7272.1|7269.1|7276.2|7273.2|7276.3|7273.3|7269.4|7266.8|386
1614561300000|2021-03-01 01:15:00|7276.3|7273.3|7279|7276|7280.9|7277.9|7275|7272|381
1614561600000|2021-03-01 01:20:00|7278.8|7275.8|7285|7282|7285|7282.6|7277.6|7275.3|440
1614561900000|2021-03-01 01:25:00|7284.8|7281.8|7278|7275|7289.1|7286.1|7277.8|7274.8|471
1614562200000|2021-03-01 01:30:00|7277.9|7274.9|7277.5|7274.5|7285|7282|7277.2|7274.2|477
1614562500000|2021-03-01 01:35:00|7277.9|7274.9|7277.4|7274.4|7279.7|7276.7|7274.6|7272|410
1614562800000|2021-03-01 01:40:00|7277.5|7274.5|7278.5|7275.5|7280.3|7278|7275.3|7273|352
1614563100000|2021-03-01 01:45:00|7278.4|7275.4|7275.8|7274|7278.5|7275.5|7274.6|7272.1|271
1614563400000|2021-03-01 01:50:00|7275.9|7274.1|7276.5|7274.7|7281|7278|7275.2|7272.6|366
1614563700000|2021-03-01 01:55:00|7276.4|7274.6|7274.6|7272.8|7276.8|7275|7273.3|7271.5|349
1614564000000|2021-03-01 02:00:00|7274.5|7272.7|7276.6|7274.8|7279.5|7277.7|7274.3|7272|291
1614564300000|2021-03-01 02:05:00|7277.1|7274.1|7275.5|7273.7|7278.9|7277.1|7275.3|7273.5|328
1614564600000|2021-03-01 02:10:00|7275.4|7273.6|7275.4|7273.6|7278.2|7276.2|7274.4|7272.6|307
1614564900000|2021-03-01 02:15:00|7275.5|7273.7|7273.4|7271.6|7276.1|7274.3|7272.1|7270.3|293
1614565200000|2021-03-01 02:20:00|7273.7|7271.9|7276.4|7274.6|7276.4|7274.6|7271.6|7269.8|319
1614565500000|2021-03-01 02:25:00|7276.5|7274.7|7280.1|7277.1|7280.2|7277.6|7276.5|7274.2|311
1614565800000|2021-03-01 02:30:00|7279.9|7276.9|7284.2|7281.2|7284.4|7281.4|7279.5|7276.5|520
1614566100000|2021-03-01 02:35:00|7284.1|7281.1|7286.9|7283.9|7288|7285|7283.4|7281|345
1614566400000|2021-03-01 02:40:00|7287|7284|7283|7280|7288|7285|7282.5|7279.9|526
1614566700000|2021-03-01 02:45:00|7282.4|7280.6|7279.9|7278.1|7284.5|7282.4|7279.2|7277.4|341
1614567000000|2021-03-01 02:50:00|7279.8|7278|7282.3|7280.5|7283.6|7280.8|7279.3|7277.5|304
1614567300000|2021-03-01 02:55:00|7282.2|7280.4|7280.4|7278.6|7283.6|7281.8|7278.5|7276.7|331
1614567600000|2021-03-01 03:00:00|7280.2|7278.4|7274.8|7273|7280.8|7279|7274.2|7272.4|369
1614567900000|2021-03-01 03:05:00|7274.7|7272.9|7276.1|7274.3|7278.7|7276.9|7274.2|7272|277
1614568200000|2021-03-01 03:10:00|7276|7274.2|7280.4|7278.6|7280.4|7278.6|7276|7274.2|278
1614568500000|2021-03-01 03:15:00|7281|7278|7277.9|7274.9|7281.1|7278.5|7277.6|7274.6|277
1614568800000|2021-03-01 03:20:00|7277.8|7274.8|7278.5|7276.7|7279.4|7277.4|7276.3|7273.9|337
1614569100000|2021-03-01 03:25:00|7279.2|7277.4|7277.5|7275.7|7279.4|7277.4|7276.9|7274.5|288
1614569400000|2021-03-01 03:30:00|7277.6|7275.8|7277.2|7274.2|7279.1|7276.7|7276.5|7274.2|290
1614569700000|2021-03-01 03:35:00|7276.6|7274.8|7274.9|7271.9|7277.4|7274.9|7274.1|7271.1|367
1614570000000|2021-03-01 03:40:00|7275|7272|7276|7273|7276.4|7274|7273.6|7271.2|306
1614570300000|2021-03-01 03:45:00|7276.3|7273.3|7277.9|7274.9|7278|7275.6|7275|7272.4|300
1614570600000|2021-03-01 03:50:00|7278|7275|7279.4|7277.6|7279.4|7277.6|7275.3|7272.6|323
1614570900000|2021-03-01 03:55:00|7279.8|7276.8|7278.4|7275.4|7281.3|7278.6|7276.3|7273.8|371
1614571200000|2021-03-01 04:00:00|7277.9|7276.1|7277.3|7275.5|7280|7277.6|7277.2|7274.8|256
1614571500000|2021-03-01 04:05:00|7278|7275|7277.5|7275.7|7280.2|7277.8|7277.2|7274.9|259
1614571800000|2021-03-01 04:10:00|7278.1|7275.1|7275.2|7273.4|7279|7276.6|7275.1|7272.8|337
1614572100000|2021-03-01 04:15:00|7275.3|7273.5|7273.3|7271.5|7275.7|7273.9|7272.3|7270.5|211
1614572400000|2021-03-01 04:20:00|7273.2|7271.4|7266.9|7265.1|7273.3|7271.5|7266.1|7263.5|270
1614572700000|2021-03-01 04:25:00|7267|7265.2|7266.1|7264.3|7268|7266|7265.3|7263.5|262
1614573000000|2021-03-01 04:30:00|7266.7|7263.7|7271.3|7268.3|7272.9|7270.2|7266.4|7263.6|312
1614573300000|2021-03-01 04:35:00|7271.1|7268.1|7271.8|7268.8|7273.6|7270.7|7270.8|7267.8|331
1614573600000|2021-03-01 04:40:00|7271.1|7269.3|7267.3|7264.3|7272|7269.6|7265.1|7262.1|469
1614573900000|2021-03-01 04:45:00|7266.8|7265|7266.1|7264.3|7267.2|7265|7264.2|7261.8|290
1614574200000|2021-03-01 04:50:00|7266|7264.2|7267.3|7265.5|7268.3|7266.5|7265.2|7263.4|263
1614574500000|2021-03-01 04:55:00|7267.2|7265.4|7267.2|7265.4|7268.9|7267.1|7266.3|7264.1|253
1614574800000|2021-03-01 05:00:00|7267.8|7264.8|7270.9|7267.9|7272.5|7269.8|7267.8|7264.8|474
1614575100000|2021-03-01 05:05:00|7270.8|7267.8|7274|7271|7274.8|7271.8|7269.3|7266.9|396
1614575400000|2021-03-01 05:10:00|7274.1|7271.1|7272.8|7271|7277|7274|7272.4|7270|471
1614575700000|2021-03-01 05:15:00|7272.7|7270.9|7273.7|7270.7|7275|7272.8|7272.6|7270.1|329
1614576000000|2021-03-01 05:20:00|7273.6|7270.6|7273.4|7271.6|7275.3|7273|7272.2|7270|251
1614576300000|2021-03-01 05:25:00|7274|7271|7271.8|7268.8|7274.8|7272.6|7270.3|7267.9|269
1614576600000|2021-03-01 05:30:00|7271|7269.2|7274.5|7272.7|7276.8|7274.6|7270|7268.2|346
1614576900000|2021-03-01 05:35:00|7274.4|7272.6|7275.1|7273.3|7276.3|7274.5|7272.9|7271.1|262
1614577200000|2021-03-01 05:40:00|7274.8|7273|7275.5|7273.7|7276.6|7274.7|7274.6|7272.8|285
1614577500000|2021-03-01 05:45:00|7276.1|7273.1|7275.1|7272.1|7276.8|7274.1|7274.3|7271.6|288
1614577800000|2021-03-01 05:50:00|7274|7272.2|7273.7|7271.9|7274.8|7272.3|7272.2|7269.5|326
1614578100000|2021-03-01 05:55:00|7273.6|7271.8|7276|7273|7276.1|7273.8|7273.4|7270.8|344
1614578400000|2021-03-01 06:00:00|7275.5|7273.7|7275.2|7273.4|7275.5|7273.7|7272.4|7270.6|304
1614578700000|2021-03-01 06:05:00|7275.3|7273.5|7277.4|7275.6|7278.3|7276.5|7275.3|7273.5|205
1614579000000|2021-03-01 06:10:00|7277.3|7275.5|7276.7|7274.9|7278|7276.2|7275.2|7273.4|240
1614579300000|2021-03-01 06:15:00|7276.6|7274.8|7276.5|7274.7|7278|7276.2|7275.3|7273.5|262
1614579600000|2021-03-01 06:20:00|7276.4|7274.6|7276.5|7274.7|7278.4|7276.6|7275.5|7273.7|257
1614579900000|2021-03-01 06:25:00|7276.4|7274.6|7274.5|7272.7|7278.3|7276.5|7274.5|7272.7|272
1614580200000|2021-03-01 06:30:00|7274.5|7272.7|7274|7272.2|7275.8|7273.4|7273.4|7270.9|351
1614580500000|2021-03-01 06:35:00|7274.7|7271.7|7276.4|7274.6|7277.2|7274.8|7274.1|7271.5|261
1614580800000|2021-03-01 06:40:00|7276.8|7273.8|7279.1|7276.1|7279.7|7277.2|7276.2|7273.5|337
1614581100000|2021-03-01 06:45:00|7278.3|7276.5|7282.2|7280.4|7283.7|7281.2|7276.6|7274.8|309
1614581400000|2021-03-01 06:50:00|7282.1|7280.3|7283.1|7281.3|7284|7282|7281.4|7279.6|316
1614581700000|2021-03-01 06:55:00|7283|7281.2|7283.4|7280.4|7283.8|7281.6|7281.2|7279.4|255
1614582000000|2021-03-01 07:00:00|7283.5|7280.5|7282.6|7280.8|7285.5|7283.7|7281.6|7279.8|460
1614582300000|2021-03-01 07:05:00|7282.4|7280.6|7286.7|7284.9|7288.7|7286.5|7281.1|7278.8|459
1614582600000|2021-03-01 07:10:00|7286.4|7284.6|7290.8|7289|7290.8|7289|7286.3|7283.9|385
1614582900000|2021-03-01 07:15:00|7290.7|7288.9|7291.5|7289.7|7292.6|7290.6|7286.7|7284.9|491
1614583200000|2021-03-01 07:20:00|7291.6|7289.8|7289.8|7288|7292.3|7290.2|7288.6|7286.3|432
1614583500000|2021-03-01 07:25:00|7290.3|7287.3|7290.1|7288.3|7290.6|7288.8|7288.9|7287.1|306
1614583800000|2021-03-01 07:30:00|7290|7288.2|7290.3|7288.5|7292|7289.7|7289.2|7287.3|362
1614584100000|2021-03-01 07:35:00|7290.2|7288.4|7291.9|7290.1|7293.6|7291.8|7289.4|7287.6|397
1614584400000|2021-03-01 07:40:00|7291.8|7290|7283.3|7280.3|7292.3|7290.5|7283|7280.3|477
1614584700000|2021-03-01 07:45:00|7283.4|7280.4|7282|7280.2|7285.3|7283.3|7281.9|7279.8|400
1614585000000|2021-03-01 07:50:00|7281.9|7280.1|7278.5|7276.7|7282.1|7280.2|7278.4|7276.6|424
1614585300000|2021-03-01 07:55:00|7278.4|7276.6|7275.1|7273.3|7280|7278.2|7273.7|7271.6|450
1614585600000|2021-03-01 08:00:00|7275.6|7272.6|7272.5|7269.5|7279|7276.4|7269.7|7267.2|755
1614585900000|2021-03-01 08:05:00|7272.6|7269.6|7273.8|7270.8|7274.1|7271.6|7267.9|7265.4|719
1614586200000|2021-03-01 08:10:00|7273.1|7271.3|7272.9|7269.9|7274.9|7272.3|7270.2|7267.8|669
1614586500000|2021-03-01 08:15:00|7272.7|7270.9|7268.7|7266.9|7273.2|7271.4|7265.4|7263.6|501
1614586800000|2021-03-01 08:20:00|7268.6|7266.8|7269.4|7267.6|7272.1|7270.3|7267.6|7265.8|484
1614587100000|2021-03-01 08:25:00|7269.3|7267.5|7266.1|7264.3|7271|7268.8|7266|7264.2|363
1614587400000|2021-03-01 08:30:00|7266.3|7264.5|7262.2|7260.4|7266.9|7264.8|7260|7257.6|486
1614587700000|2021-03-01 08:35:00|7262.3|7260.5|7258.2|7256.4|7264.3|7262.3|7257.9|7255.8|441
1614588000000|2021-03-01 08:40:00|7258.1|7256.3|7259|7257.2|7261.3|7259.5|7256.9|7255.1|463
1614588300000|2021-03-01 08:45:00|7259.1|7257.3|7259|7257.2|7262.2|7260.4|7257.8|7256|463
1614588600000|2021-03-01 08:50:00|7259.2|7257.4|7262.9|7259.9|7262.9|7260.5|7257.5|7255.7|423
1614588900000|2021-03-01 08:55:00|7262.4|7260.6|7264|7261|7264.5|7262.4|7258.4|7256.6|465
1614589200000|2021-03-01 09:00:00|7264.1|7261.1|7259|7257.2|7264.4|7261.9|7258.9|7257.1|392
1614589500000|2021-03-01 09:05:00|7258.9|7257.1|7255.4|7253.6|7260.9|7259.1|7255.4|7253.6|393
1614589800000|2021-03-01 09:10:00|7255.5|7253.7|7252.2|7250.4|7256.5|7254.7|7251.2|7249|398
1614590100000|2021-03-01 09:15:00|7252.1|7250.3|7246.3|7243.3|7252.1|7250.3|7245.4|7242.9|419
1614590400000|2021-03-01 09:20:00|7246.2|7243.2|7241.7|7239.9|7247.8|7245.5|7240.3|7237.9|429
1614590700000|2021-03-01 09:25:00|7241.6|7239.8|7246.2|7244.4|7248.2|7246.4|7241.1|7239.3|383
1614591000000|2021-03-01 09:30:00|7246.1|7244.3|7237.1|7235.3|7248.4|7245.8|7236.1|7233.6|397
1614591300000|2021-03-01 09:35:00|7237|7235.2|7237.1|7235.3|7240.2|7238.3|7233.9|7231.6|495
1614591600000|2021-03-01 09:40:00|7237.3|7235.5|7243.4|7241.6|7243.5|7241.7|7236.7|7234.9|453
1614591900000|2021-03-01 09:45:00|7244.4|7241.4|7242.8|7241|7245.4|7243.5|7241.6|7239.8|382
1614592200000|2021-03-01 09:50:00|7242.7|7240.9|7241.1|7238.1|7244.7|7242.9|7241|7238|345
1614592500000|2021-03-01 09:55:00|7241|7238|7238.1|7235.1|7242.1|7239.6|7237.3|7234.9|339
1614592800000|2021-03-01 10:00:00|7238|7235|7239.2|7237.4|7240.8|7238.5|7236|7233.7|337
1614593100000|2021-03-01 10:05:00|7239.1|7237.3|7237|7235.2|7240.2|7238.2|7236.1|7234.3|331
1614593400000|2021-03-01 10:10:00|7237.2|7235.4|7241.2|7239.4|7241.3|7239.5|7237.1|7235.3|315
1614593700000|2021-03-01 10:15:00|7241.3|7239.5|7240.2|7237.2|7242.2|7240|7239|7236.5|313
1614594000000|2021-03-01 10:20:00|7240.1|7237.1|7235.1|7233.3|7240.2|7237.7|7234.1|7231.8|351
1614594300000|2021-03-01 10:25:00|7235|7233.2|7234.2|7232.4|7236.2|7234.4|7234.1|7232|254
1614594600000|2021-03-01 10:30:00|7235|7233.2|7240.1|7238.3|7242|7240.2|7233.8|7232|323
1614594900000|2021-03-01 10:35:00|7240|7238.2|7240.2|7238.4|7243.1|7240.8|7239.6|7237.5|388
1614595200000|2021-03-01 10:40:00|7240.1|7238.3|7240.5|7238.7|7242.2|7240.4|7239.7|7237.6|413
1614595500000|2021-03-01 10:45:00|7240.4|7238.6|7239|7237.2|7240.5|7238.7|7237.5|7235.7|329
1614595800000|2021-03-01 10:50:00|7239.1|7237.3|7235.4|7233.6|7239.2|7237.4|7235.3|7233.5|270
1614596100000|2021-03-01 10:55:00|7235.2|7233.4|7237.3|7234.3|7238.1|7236.3|7234.1|7232|313
1614596400000|2021-03-01 11:00:00|7237.1|7235.3|7239.8|7238|7241.3|7238.9|7236.8|7235|351
1614596700000|2021-03-01 11:05:00|7239.7|7237.9|7242.1|7240.3|7242.9|7240.5|7237.3|7235.2|331
1614597000000|2021-03-01 11:10:00|7242.2|7240.4|7239.8|7238|7243.1|7240.5|7236.1|7234.2|295
1614597300000|2021-03-01 11:15:00|7240.4|7237.4|7240.2|7238.4|7242.4|7240.5|7239.1|7237|311
1614597600000|2021-03-01 11:20:00|7240.1|7238.3|7237.7|7235.9|7240.4|7238.4|7236.6|7234.7|368
1614597900000|2021-03-01 11:25:00|7237.6|7235.8|7233|7230|7239.4|7237.3|7232.2|7230|351
1614598200000|2021-03-01 11:30:00|7233.1|7230.1|7228.7|7226.9|7233.1|7231|7228.3|7226.5|428
1614598500000|2021-03-01 11:35:00|7228.8|7227|7232.1|7230.3|7232.2|7230.4|7226.2|7224|396
1614598800000|2021-03-01 11:40:00|7231.8|7230|7234.4|7231.4|7235.4|7233.4|7231.4|7229.3|349
1614599100000|2021-03-01 11:45:00|7234|7231|7231.2|7229.4|7234.1|7232.3|7230.6|7228.2|350
1614599400000|2021-03-01 11:50:00|7231.1|7229.3|7233.3|7231.5|7233.6|7231.6|7230.9|7229.1|340
1614599700000|2021-03-01 11:55:00|7233.2|7231.4|7231.1|7229.3|7233.8|7232|7229.2|7227.2|390
1614600000000|2021-03-01 12:00:00|7231|7229.2|7233.1|7231.3|7233.2|7231.3|7228.2|7226.4|443
1614600300000|2021-03-01 12:05:00|7233.2|7231.4|7233.6|7231.8|7235|7233.2|7230.9|7229|348
1614600600000|2021-03-01 12:10:00|7233.9|7232.1|7233.4|7230.4|7234.5|7232.7|7231.1|7229.3|341
1614600900000|2021-03-01 12:15:00|7233.3|7230.3|7234.1|7232.3|7235.1|7233.3|7232.2|7230.3|410
1614601200000|2021-03-01 12:20:00|7234.2|7232.4|7231.5|7229.7|7235.4|7233.6|7231.2|7229.4|315
1614601500000|2021-03-01 12:25:00|7231.6|7229.8|7231.2|7229.4|7232.4|7230.6|7229|7227.2|360
1614601800000|2021-03-01 12:30:00|7231.9|7228.9|7234.2|7232.4|7234.8|7232.6|7230.6|7228.3|465
1614602100000|2021-03-01 12:35:00|7234.8|7231.8|7233.1|7230.1|7235.7|7233|7231.1|7228.7|505
1614602400000|2021-03-01 12:40:00|7233.2|7230.2|7233.8|7230.8|7235.5|7232.9|7232|7229.2|615
1614602700000|2021-03-01 12:45:00|7233.7|7230.7|7237.3|7234.3|7237.4|7234.9|7233|7230.6|559
1614603000000|2021-03-01 12:50:00|7237.2|7234.2|7239.4|7237.6|7240.1|7237.7|7234.1|7231.5|540
1614603300000|2021-03-01 12:55:00|7239.3|7237.5|7239.1|7236.1|7241.6|7239.1|7238.5|7235.9|319
1614603600000|2021-03-01 13:00:00|7239|7236|7240.3|7238.5|7240.4|7238.6|7237.2|7235.4|241
1614603900000|2021-03-01 13:05:00|7240.4|7238.6|7245.6|7243.8|7247|7245.2|7239.3|7237.5|416
1614604200000|2021-03-01 13:10:00|7245.7|7243.9|7249.4|7247.6|7251.3|7249.5|7245.3|7243|483
1614604500000|2021-03-01 13:15:00|7249.3|7247.5|7245.8|7244|7249.6|7247.8|7245.1|7243.3|433
1614604800000|2021-03-01 13:20:00|7245.9|7244.1|7242.9|7241.1|7249.2|7247.4|7242.2|7240|419
1614605100000|2021-03-01 13:25:00|7243|7241.2|7238.1|7236.3|7243.1|7241.3|7238.1|7236.3|342
1614605400000|2021-03-01 13:30:00|7238.2|7236.4|7242.6|7240.8|7242.6|7240.8|7238.2|7236.4|365
1614605700000|2021-03-01 13:35:00|7242.5|7240.7|7249.4|7247.6|7251.8|7249.4|7242.3|7239.8|478
1614606000000|2021-03-01 13:40:00|7249.5|7247.7|7252.4|7250.6|7254.1|7251.9|7249|7247.2|396
1614606300000|2021-03-01 13:45:00|7252.6|7250.8|7254.5|7252.7|7255.4|7253.6|7251.7|7249.9|424
1614606600000|2021-03-01 13:50:00|7254.6|7252.8|7257.4|7255.6|7257.4|7255.6|7252.7|7250.9|424
1614606900000|2021-03-01 13:55:00|7257.5|7255.7|7260.8|7257.8|7264|7261.6|7256.5|7254.7|447
1614607200000|2021-03-01 14:00:00|7260.9|7257.9|7260.9|7257.9|7265.7|7263.4|7259.3|7257.5|545
1614607500000|2021-03-01 14:05:00|7260.7|7257.7|7255.8|7254|7270.2|7267.4|7253.1|7250.5|702
1614607800000|2021-03-01 14:10:00|7255.7|7253.9|7262.7|7260.9|7264|7261.7|7255.4|7253.1|596
1614608100000|2021-03-01 14:15:00|7263.4|7260.4|7260.5|7257.5|7263.8|7260.8|7255.8|7253|697
1614608400000|2021-03-01 14:20:00|7259.8|7258|7257.1|7255.3|7260.1|7258|7256.3|7253.7|674
1614608700000|2021-03-01 14:25:00|7257|7255.2|7259|7256|7261|7258.5|7254.6|7252.5|678
1614609000000|2021-03-01 14:30:00|7258.9|7255.9|7259.2|7256.2|7262|7259.1|7252.7|7250|793
1614609300000|2021-03-01 14:35:00|7259.1|7256.1|7266.3|7263.3|7266.6|7264.3|7256.7|7253.7|855
1614609600000|2021-03-01 14:40:00|7266.2|7263.2|7268.2|7265.2|7268.3|7265.3|7262.5|7259.7|612
1614609900000|2021-03-01 14:45:00|7267.9|7264.9|7269.4|7266.4|7277.3|7274.9|7267.5|7264.7|811
1614610200000|2021-03-01 14:50:00|7269.3|7266.3|7270|7268.2|7272.9|7270.4|7266.6|7263.6|822
1614610500000|2021-03-01 14:55:00|7269.7|7267.9|7266.1|7263.1|7271.5|7269.1|7264.7|7261.7|548
1614610800000|2021-03-01 15:00:00|7265.7|7262.7|7265|7262|7269.5|7266.6|7264.2|7261.4|674
1614611100000|2021-03-01 15:05:00|7264.8|7261.8|7272.9|7269.9|7273.9|7271.8|7264.3|7261.3|844
1614611400000|2021-03-01 15:10:00|7272.7|7269.7|7276.1|7273.1|7277.2|7274.2|7269.9|7267.5|780
1614611700000|2021-03-01 15:15:00|7276|7273|7279|7276|7282.1|7279.7|7275|7272.6|805
1614612000000|2021-03-01 15:20:00|7278.2|7276.4|7275.3|7272.3|7282.4|7280.2|7274.4|7272.3|792
1614612300000|2021-03-01 15:25:00|7274.6|7272.8|7272.7|7269.7|7277|7275.2|7271.6|7268.9|759
1614612600000|2021-03-01 15:30:00|7272.8|7269.8|7270.1|7267.1|7272.8|7270.1|7265.7|7263|694
1614612900000|2021-03-01 15:35:00|7270.5|7267.5|7273.6|7270.6|7273.6|7271.2|7268.2|7265.9|537
1614613200000|2021-03-01 15:40:00|7272.7|7270.9|7275.4|7273.6|7276.5|7273.8|7272.7|7270.7|665
1614613500000|2021-03-01 15:45:00|7276.2|7273.2|7278.2|7276.4|7280.4|7278.3|7275.2|7272.9|650
1614613800000|2021-03-01 15:50:00|7278.9|7275.9|7271.4|7269.6|7279|7276.6|7271.3|7268.5|662
1614614100000|2021-03-01 15:55:00|7271.5|7269.7|7278.3|7275.3|7280.4|7278.2|7271.3|7269.1|645
1614614400000|2021-03-01 16:00:00|7278.4|7275.4|7278.1|7275.1|7280.9|7278.8|7277.5|7275|613
1614614700000|2021-03-01 16:05:00|7278.2|7275.2|7283.9|7280.9|7284|7281.6|7277.4|7275|477
1614615000000|2021-03-01 16:10:00|7283.8|7280.8|7280.1|7278.3|7284.8|7282.3|7279.1|7276.7|484
1614615300000|2021-03-01 16:15:00|7280.2|7278.4|7280.3|7278.5|7280.6|7278.8|7276.2|7274.1|360
1614615600000|2021-03-01 16:20:00|7280.4|7278.6|7277.8|7276|7283.5|7281.7|7277.8|7276|393
1614615900000|2021-03-01 16:25:00|7277.9|7276.1|7273.2|7271.4|7278.2|7276.4|7271.9|7270.1|399
1614616200000|2021-03-01 16:30:00|7273.1|7271.3|7271|7269.2|7274.5|7272.5|7268.2|7266.4|527
1614616500000|2021-03-01 16:35:00|7270.6|7268.8|7270.9|7269.1|7273.1|7270.8|7270.2|7268.4|521
1614616800000|2021-03-01 16:40:00|7271|7269.2|7273.5|7271.7|7273.7|7271.9|7270.8|7269|442
1614617100000|2021-03-01 16:45:00|7273.4|7271.6|7274.8|7273|7275.2|7273.4|7271.5|7269.7|457
1614617400000|2021-03-01 16:50:00|7274.9|7273.1|7273.2|7271.4|7275.3|7273.5|7273|7271.2|377
1614617700000|2021-03-01 16:55:00|7273.1|7271.3|7273.2|7271.4|7274.3|7272.5|7271.7|7269.9|402
1614618000000|2021-03-01 17:00:00|7273.3|7271.5|7275.2|7273.4|7278.4|7276.6|7272.6|7270.8|400
1614618300000|2021-03-01 17:05:00|7275.1|7273.3|7275.9|7274.1|7278.2|7276.4|7274.8|7273|375
1614618600000|2021-03-01 17:10:00|7275.8|7274|7275.2|7273.4|7277.2|7275.4|7274.9|7273.1|342
1614618900000|2021-03-01 17:15:00|7275.3|7273.5|7273|7271.2|7275.3|7273.5|7272.5|7270.7|339
1614619200000|2021-03-01 17:20:00|7273.1|7271.3|7277.6|7275.8|7279.1|7276.7|7272.8|7271|379
1614619500000|2021-03-01 17:25:00|7277.5|7275.7|7273.2|7271.4|7277.8|7276|7273.2|7270.9|424
1614619800000|2021-03-01 17:30:00|7273.1|7271.3|7272.1|7270.3|7275.4|7273|7271.5|7269.3|469
1614620100000|2021-03-01 17:35:00|7272.2|7270.4|7271|7269.2|7273.2|7270.8|7270.1|7267.8|397
1614620400000|2021-03-01 17:40:00|7271.3|7269.5|7268.5|7266.7|7272.1|7269.8|7267.2|7264.9|530
1614620700000|2021-03-01 17:45:00|7268.6|7266.8|7269.8|7268|7271|7268.6|7267.3|7265|353
1614621000000|2021-03-01 17:50:00|7270.1|7268.3|7265.3|7263.5|7270.2|7268.3|7265.2|7262.9|391
1614621300000|2021-03-01 17:55:00|7265.4|7263.6|7266.8|7262.9|7267.7|7263.8|7262.7|7260.4|334
1614621600000|2021-03-01 18:00:00|7266.7|7263.1|7263.7|7260.7|7271.4|7267.4|7262.4|7259.9|463
1614621900000|2021-03-01 18:05:00|7264|7261|7260.9|7257.9|7264.3|7261.7|7260.1|7257.7|260
1614622200000|2021-03-01 18:10:00|7260.8|7257.8|7258|7255|7261.6|7258.7|7257.4|7254.8|317
1614622500000|2021-03-01 18:15:00|7257.9|7254.9|7256|7253|7258.9|7256.6|7255.3|7252.9|300
1614622800000|2021-03-01 18:20:00|7255.8|7252.8|7257.3|7255.5|7258.9|7256|7254.4|7251.9|310
1614623100000|2021-03-01 18:25:00|7258|7255|7259.9|7256.9|7260.2|7257.7|7256.5|7254|363
1614623400000|2021-03-01 18:30:00|7259.8|7256.8|7263|7261.2|7263.5|7261.2|7259|7256.5|297
1614623700000|2021-03-01 18:35:00|7263.6|7260.6|7264.6|7262.8|7265|7262.9|7262.3|7260.1|266
1614624000000|2021-03-01 18:40:00|7264.5|7262.7|7266.5|7264.7|7266.9|7265.1|7264.5|7262.1|212
1614624300000|2021-03-01 18:45:00|7266.4|7264.6|7270.4|7268.6|7270.5|7268.7|7265.5|7263.7|250
1614624600000|2021-03-01 18:50:00|7271.1|7268.1|7268.5|7266.7|7271.2|7268.7|7267.6|7265.5|248
1614624900000|2021-03-01 18:55:00|7268.4|7266.6|7270.1|7268.3|7271.1|7268.8|7268.4|7266.6|203
1614625200000|2021-03-01 19:00:00|7270|7268.2|7271.4|7269.6|7272.9|7270.5|7269.1|7267.3|203
1614625500000|2021-03-01 19:05:00|7271.3|7269.5|7271.5|7269.7|7272.6|7270.7|7270.4|7268.2|227
1614625800000|2021-03-01 19:10:00|7271.4|7269.6|7271.5|7269.7|7272.9|7270.4|7270.4|7268.6|263
1614626100000|2021-03-01 19:15:00|7271.4|7269.6|7269.6|7267.8|7271.8|7269.8|7269|7267|228
1614626400000|2021-03-01 19:20:00|7269.7|7267.9|7269.4|7267.6|7270.2|7268.4|7268.7|7266.9|177
1614626700000|2021-03-01 19:25:00|7269.3|7267.5|7271.7|7269.9|7272.2|7269.9|7269.1|7267.2|243
1614627000000|2021-03-01 19:30:00|7271.8|7270|7266.1|7263.1|7272.1|7270.3|7265.4|7263.1|319
1614627300000|2021-03-01 19:35:00|7265.4|7263.6|7265.7|7263.9|7268.2|7265.6|7265.4|7263.1|234
1614627600000|2021-03-01 19:40:00|7265.8|7264|7268.5|7266.7|7268.7|7266.9|7265.7|7263.9|223
1614627900000|2021-03-01 19:45:00|7268.7|7266.9|7269.7|7267.9|7269.7|7267.9|7267.5|7265.7|171
1614628200000|2021-03-01 19:50:00|7269.8|7268|7273.7|7271.9|7275.2|7273|7269.7|7267.8|278
1614628500000|2021-03-01 19:55:00|7273.6|7271.8|7265.6|7262.6|7273.6|7271.8|7264.8|7262.5|382
1614628800000|2021-03-01 20:00:00|7265.7|7263.8|7269.6|7267.8|7271.6|7269.8|7265.7|7263.2|352
1614629100000|2021-03-01 20:05:00|7269.5|7267.7|7269|7267.2|7269.8|7267.8|7266|7263.8|291
1614629400000|2021-03-01 20:10:00|7268.9|7267.1|7269.2|7266.2|7270.4|7268|7268.1|7265.8|200
1614629700000|2021-03-01 20:15:00|7269.1|7266.1|7269.8|7268|7270.8|7268.4|7268|7265.9|198
1614630000000|2021-03-01 20:20:00|7269.9|7268.1|7269.1|7266.1|7271.3|7268.9|7268.5|7266|214
1614630300000|2021-03-01 20:25:00|7269|7266|7267.2|7264.2|7269.2|7266.2|7266.4|7263.7|217
1614630600000|2021-03-01 20:30:00|7267.6|7264.6|7265.7|7263.9|7268|7265.6|7265.4|7263.1|234
1614630900000|2021-03-01 20:35:00|7265.9|7264.1|7265.7|7263.9|7268.2|7265.8|7265.5|7263|254
1614631200000|2021-03-01 20:40:00|7265.8|7264|7264.9|7261.9|7267.4|7264.9|7264.9|7261.9|222
1614631500000|2021-03-01 20:45:00|7264.3|7261.3|7266.1|7263.1|7266.9|7264.5|7263.6|7261.1|223
1614631800000|2021-03-01 20:50:00|7266.2|7263.2|7268.2|7265.2|7268.5|7266.1|7264.6|7262|227
1614632100000|2021-03-01 20:55:00|7268|7265|7267.6|7265.8|7268.3|7265.9|7264.5|7261.9|284
1614632400000|2021-03-01 21:00:00|7267.7|7265.9|7263.7|7260.7|7269.9|7267.6|7262.9|7260.3|282
1614632700000|2021-03-01 21:05:00|7263.8|7260.8|7265.5|7262.5|7266.3|7263.8|7263.3|7260.5|177
1614633000000|2021-03-01 21:10:00|7265|7262|7265.1|7262.1|7265.7|7263.2|7264.4|7261.9|155
1614633300000|2021-03-01 21:15:00|7265|7262|7264.3|7262.5|7266.2|7263.8|7264.2|7261.5|159
1614633600000|2021-03-01 21:20:00|7264.2|7262.4|7262.7|7259.7|7264.4|7262.6|7261.9|7259.6|108
1614633900000|2021-03-01 21:25:00|7262.8|7259.8|7264.2|7261.2|7264.6|7261.7|7261.9|7259.1|149
1614634200000|2021-03-01 21:30:00|7264.3|7261.3|7264.9|7261.9|7265.5|7263.1|7263.6|7261.3|146
1614634500000|2021-03-01 21:35:00|7265|7262|7263.6|7261.8|7265|7262.6|7263.1|7260.8|97
1614634800000|2021-03-01 21:40:00|7263.5|7261.7|7265.6|7262.6|7266.4|7263.4|7263.3|7260.8|95
1614635100000|2021-03-01 21:45:00|7265.5|7262.5|7266.2|7263.2|7266.8|7264.4|7264.4|7261.8|159
1614635400000|2021-03-01 21:50:00|7266.3|7263.3|7267.2|7264.2|7267.6|7264.6|7265.8|7263|119
1614635700000|2021-03-01 21:55:00|7267.4|7264.4|7267|7264|7267.9|7264.9|7265.6|7262.6|226
1614636000000|2021-03-01 22:00:00|7266.6|7263.6|7281.2|7277.2|7281.3|7277.3|7266.6|7263.6|34
1614636300000|2021-03-01 22:05:00|7281.1|7277.1|7275|7271|7281.8|7277.8|7269.4|7265.4|142
1614636600000|2021-03-01 22:10:00|7274.9|7270.9|7270.9|7267.1|7280.8|7276.8|7270.5|7266.5|162
1614636900000|2021-03-01 22:15:00|7270.8|7266.8|7271.8|7267.8|7273.5|7269.5|7269.7|7265.7|184
1614637200000|2021-03-01 22:20:00|7271.5|7267.5|7285|7281|7285.6|7281.6|7270.5|7267.3|130
1614637500000|2021-03-01 22:25:00|7284.8|7280.8|7272.1|7268.1|7285.6|7281.6|7269.7|7265.7|286
1614637800000|2021-03-01 22:30:00|7272|7268|7278.1|7274.1|7279.4|7275.4|7263.6|7259.6|415
1614638100000|2021-03-01 22:35:00|7278.6|7274.6|7272.5|7268.5|7282.8|7278.8|7271.7|7267.7|388
1614638400000|2021-03-01 22:40:00|7272.3|7268.3|7272.6|7268.6|7274.2|7270.2|7271.5|7267.5|238
1614638700000|2021-03-01 22:45:00|7272.3|7268.3|7272|7268|7272.7|7268.9|7271.9|7267.9|69
1614639000000|2021-03-01 22:50:00|7272.2|7268.2|7271.4|7268.4|7272.9|7269.2|7271.3|7267.7|120
1614639300000|2021-03-01 22:55:00|7271.3|7268.3|7269.7|7266.7|7271.6|7268.6|7269.5|7266.3|211
1614639600000|2021-03-01 23:00:00|7269.8|7266.8|7268.8|7265.8|7270.7|7267.5|7267.1|7264.1|306
1614639900000|2021-03-01 23:05:00|7268.9|7265.9|7267.4|7264.4|7270.4|7267.4|7267.2|7264.2|191
1614640200000|2021-03-01 23:10:00|7267.3|7264.3|7268.4|7265.4|7269.4|7267.1|7267.2|7264.3|180
1614640500000|2021-03-01 23:15:00|7268.5|7265.5|7269.8|7266.8|7269.9|7267.3|7265.9|7263.8|185
1614640800000|2021-03-01 23:20:00|7269.6|7266.6|7267.4|7264.4|7269.8|7266.9|7265|7262.6|166
1614641100000|2021-03-01 23:25:00|7267.3|7264.3|7266.5|7263.5|7267.4|7265.1|7264.9|7262.4|161
1614641400000|2021-03-01 23:30:00|7266.4|7263.4|7266.7|7263.7|7267.2|7264.6|7265.6|7263.3|136
1614641700000|2021-03-01 23:35:00|7266.8|7263.8|7268|7265|7268|7265.4|7265.3|7263.5|168
1614642000000|2021-03-01 23:40:00|7267.9|7264.9|7269.4|7267.6|7270.4|7268|7265.8|7263.5|198
1614642300000|2021-03-01 23:45:00|7268.7|7266.9|7270.5|7268.7|7270.5|7268.7|7267.5|7265.7|194
1614642600000|2021-03-01 23:50:00|7270.6|7268.8|7275|7272|7275|7272.8|7270.4|7268.6|175
1614642900000|2021-03-01 23:55:00|7274.5|7272.7|7275.1|7273.3|7275.3|7273.4|7274|7271.9|113
1614643200000|2021-03-02 00:00:00|7275.5|7272.5|7276|7273|7277.4|7274.9|7272.5|7269.9|388
1614643500000|2021-03-02 00:05:00|7276.1|7273.1|7275.3|7272.3|7278.5|7275.5|7273.3|7270.3|393
1614643800000|2021-03-02 00:10:00|7275.2|7272.2|7277|7274|7278.1|7275.1|7274.3|7271.3|363
1614644100000|2021-03-02 00:15:00|7276.8|7275|7277.6|7275.8|7280.3|7278.2|7276.5|7274.4|250
1614644400000|2021-03-02 00:20:00|7277.7|7275.9|7278.5|7276.7|7280|7278.2|7277.7|7275.9|179
1614644700000|2021-03-02 00:25:00|7278.6|7276.8|7277.1|7273.7|7281.3|7279.5|7277.1|7273.7|194
1614645000000|2021-03-02 00:30:00|7277.6|7274.6|7275.9|7272.9|7279.1|7276.1|7275|7272.4|336
1614645300000|2021-03-02 00:35:00|7274.8|7273|7275|7272|7277|7274.2|7273.7|7271.1|369
1614645600000|2021-03-02 00:40:00|7275.1|7272.1|7275.2|7272.2|7277.6|7275|7274.7|7271.7|268
1614645900000|2021-03-02 00:45:00|7274.4|7272.6|7269.6|7267.8|7274.6|7272.8|7269.1|7267.3|238
1614646200000|2021-03-02 00:50:00|7269.7|7267.9|7269|7266|7273.1|7271.1|7266.5|7264.4|311
1614646500000|2021-03-02 00:55:00|7268.1|7266.3|7268.7|7266.9|7269.1|7266.9|7266.8|7264.8|209
1614646800000|2021-03-02 01:00:00|7268.8|7267|7268.9|7267.1|7269.8|7267.9|7267.1|7265.3|299
1614647100000|2021-03-02 01:05:00|7269|7267.2|7265.1|7263.3|7269.5|7267.7|7263.8|7262|222
1614647400000|2021-03-02 01:10:00|7265.2|7263.4|7266.2|7264.4|7266.6|7264.8|7264.1|7262.3|217
1614647700000|2021-03-02 01:15:00|7266.1|7264.3|7264.2|7262.4|7266.3|7264.5|7264.2|7262.4|195
1614648000000|2021-03-02 01:20:00|7264.1|7262.3|7260.5|7258.7|7264.5|7262.7|7260.5|7258.7|327
1614648300000|2021-03-02 01:25:00|7260.6|7258.8|7261.5|7259.7|7262.6|7260.8|7259.6|7257.8|307
1614648600000|2021-03-02 01:30:00|7261.4|7259.6|7259.9|7258.1|7261.4|7259.6|7259.2|7257.4|309
1614648900000|2021-03-02 01:35:00|7259.6|7257.8|7254.1|7252.3|7259.7|7257.9|7253.9|7252.1|396
1614649200000|2021-03-02 01:40:00|7254|7252.2|7255.5|7253.7|7257.9|7256.1|7252.9|7251.1|323
1614649500000|2021-03-02 01:45:00|7255.6|7253.8|7252.5|7250.7|7255.6|7253.8|7251.4|7249.6|343
1614649800000|2021-03-02 01:50:00|7252.6|7250.8|7253.2|7251.4|7254.5|7252.7|7248.4|7246.6|327
1614650100000|2021-03-02 01:55:00|7253.3|7251.5|7251.1|7249.3|7253.8|7252|7250.8|7249|304
1614650400000|2021-03-02 02:00:00|7251|7249.2|7254.6|7252.8|7255|7253.2|7250.5|7248.7|372
1614650700000|2021-03-02 02:05:00|7254.4|7252.6|7256.5|7254.7|7257.1|7254.8|7254.3|7252.5|270
1614651000000|2021-03-02 02:10:00|7256.6|7254.8|7257.8|7256|7258.4|7256.6|7254.6|7252.8|202
1614651300000|2021-03-02 02:15:00|7258.1|7256.3|7258.4|7256.6|7259.8|7258|7257.4|7255.6|216
1614651600000|2021-03-02 02:20:00|7258.3|7256.5|7254.6|7252.8|7259.6|7257.8|7253.3|7251.5|329
1614651900000|2021-03-02 02:25:00|7254.5|7252.7|7255.5|7253.7|7255.5|7253.7|7252.2|7250.4|284
1614652200000|2021-03-02 02:30:00|7256.2|7253.2|7254.4|7252.6|7257|7254|7253.9|7251.5|397
1614652500000|2021-03-02 02:35:00|7254.3|7252.5|7256.2|7253.2|7256.9|7254.5|7254.2|7251.3|351
1614652800000|2021-03-02 02:40:00|7256.4|7253.4|7251|7248|7256.4|7253.4|7249.4|7247|485
1614653100000|2021-03-02 02:45:00|7250.5|7248.7|7249.6|7247.8|7251.6|7249.8|7249.2|7247.4|261
1614653400000|2021-03-02 02:50:00|7249.5|7247.7|7246|7244.2|7249.6|7247.8|7242.7|7240.9|450
1614653700000|2021-03-02 02:55:00|7245.9|7244.1|7249.9|7246.9|7249.9|7248.1|7245.7|7243.9|376
1614654000000|2021-03-02 03:00:00|7249.3|7247.5|7249.5|7247.7|7251.6|7249.8|7247.3|7245.5|349
1614654300000|2021-03-02 03:05:00|7250|7247|7249.7|7247.9|7251.1|7248.7|7247.7|7245.8|370
1614654600000|2021-03-02 03:10:00|7249.6|7247.8|7251.3|7248.3|7252.3|7250|7248.7|7246.8|335
1614654900000|2021-03-02 03:15:00|7251.2|7248.2|7247.4|7245.6|7251.3|7248.9|7246.3|7243.7|344
1614655200000|2021-03-02 03:20:00|7247.9|7244.9|7245.5|7243.7|7247.9|7245.8|7242.7|7240.9|380
1614655500000|2021-03-02 03:25:00|7245.6|7243.8|7244.3|7241.3|7248.6|7245.6|7243.2|7240|427
1614655800000|2021-03-02 03:30:00|7244.9|7240.9|7248.4|7246.6|7250.8|7247.9|7242.3|7239.1|556
1614656100000|2021-03-02 03:35:00|7248.3|7246.5|7256.3|7253.3|7257.8|7255.8|7248.3|7246.2|501
1614656400000|2021-03-02 03:40:00|7256.6|7253.6|7250.2|7248.4|7256.9|7254.9|7249.4|7247.1|417
1614656700000|2021-03-02 03:45:00|7250.3|7248.5|7250.5|7248.7|7256.3|7253.8|7249.3|7246.8|369
1614657000000|2021-03-02 03:50:00|7250.4|7248.6|7250.5|7248.7|7252.2|7250.4|7249.3|7247.1|225
1614657300000|2021-03-02 03:55:00|7250.4|7248.6|7253|7251.2|7254.9|7252.7|7249.7|7247.9|323
1614657600000|2021-03-02 04:00:00|7252.9|7251.1|7253.6|7251.8|7254.7|7252.9|7251|7249|333
1614657900000|2021-03-02 04:05:00|7253.5|7251.7|7252.5|7250.7|7256.3|7253.8|7252.3|7250.5|322
1614658200000|2021-03-02 04:10:00|7252.6|7250.8|7252.5|7250.7|7254.7|7252.9|7251.4|7249.6|254
1614658500000|2021-03-02 04:15:00|7252.4|7250.6|7253.4|7251.6|7254.6|7252.8|7251.9|7250.1|229
1614658800000|2021-03-02 04:20:00|7253.5|7251.7|7253.4|7251.6|7255.2|7253|7253.1|7250.9|231
1614659100000|2021-03-02 04:25:00|7253.3|7251.5|7250.7|7248.9|7254.2|7252.4|7249.8|7248|274
1614659400000|2021-03-02 04:30:00|7251.1|7248.1|7251|7248|7253.7|7251.2|7250.5|7247.9|342
1614659700000|2021-03-02 04:35:00|7251.1|7248.1|7249.9|7246.9|7251.5|7248.8|7248.4|7245.8|306
1614660000000|2021-03-02 04:40:00|7250|7247|7245.2|7242.2|7250|7247.3|7244.8|7241.8|409
1614660300000|2021-03-02 04:45:00|7244.4|7242.6|7241.5|7239.7|7245.2|7243.4|7241.4|7239.6|227
1614660600000|2021-03-02 04:50:00|7241.4|7239.6|7242.9|7241.1|7245.2|7242.9|7241.4|7239.6|324
1614660900000|2021-03-02 04:55:00|7242.8|7241|7244.6|7242.8|7248.3|7245.8|7242.8|7241|331
1614661200000|2021-03-02 05:00:00|7245|7243.2|7242.5|7240.7|7246.9|7244.5|7242.4|7240.6|372
1614661500000|2021-03-02 05:05:00|7242.6|7240.8|7245.8|7244|7246.4|7244.6|7242.5|7240.7|266
1614661800000|2021-03-02 05:10:00|7245.7|7243.9|7245.7|7243.9|7247.2|7245|7244.3|7242.1|217
1614662100000|2021-03-02 05:15:00|7245.8|7244|7247.4|7245.6|7247.9|7245.9|7245.7|7243.9|200
1614662400000|2021-03-02 05:20:00|7247.3|7245.5|7245.7|7243.9|7248.3|7246.5|7244.7|7242.9|250
1614662700000|2021-03-02 05:25:00|7245.6|7243.8|7244.6|7242.8|7247.4|7245.6|7242.7|7240.9|251
1614663000000|2021-03-02 05:30:00|7244.5|7242.7|7248.5|7246.7|7249.3|7247|7244.5|7242.7|329
1614663300000|2021-03-02 05:35:00|7248.4|7246.6|7245.7|7243.9|7248.7|7246.9|7244.5|7242.1|292
1614663600000|2021-03-02 05:40:00|7245.8|7244|7246.6|7244.8|7248.3|7246.4|7244.5|7242.7|311
1614663900000|2021-03-02 05:45:00|7246.7|7244.9|7247.1|7244.1|7247.3|7245.5|7245.4|7243.2|258
1614664200000|2021-03-02 05:50:00|7246.5|7244.7|7250|7248.2|7250.7|7248.9|7246.5|7244.7|294
1614664500000|2021-03-02 05:55:00|7250.1|7248.3|7250.4|7248.6|7252.4|7250.6|7248.9|7247.1|294
1614664800000|2021-03-02 06:00:00|7250.5|7248.7|7250.7|7248.9|7251.5|7249.7|7248.2|7246.4|328
1614665100000|2021-03-02 06:05:00|7250.8|7249|7253.5|7251.7|7254.1|7251.8|7250.1|7248|289
1614665400000|2021-03-02 06:10:00|7253.4|7251.6|7255.3|7253.5|7257.1|7254.9|7253|7251.2|376
1614665700000|2021-03-02 06:15:00|7255.2|7253.4|7252.6|7250.8|7255.6|7253.8|7252.3|7250|261
1614666000000|2021-03-02 06:20:00|7252.7|7250.9|7251.5|7249.7|7253.6|7251.8|7250.7|7248.9|252
1614666300000|2021-03-02 06:25:00|7251.4|7249.6|7252.4|7250.6|7253.1|7250.9|7250.1|7247.7|205
1614666600000|2021-03-02 06:30:00|7252.5|7250.7|7248.4|7246.6|7252.7|7250.9|7248.3|7246.5|222
1614666900000|2021-03-02 06:35:00|7248.5|7246.7|7249.2|7247.4|7250|7248.2|7247.2|7245.4|217
1614667200000|2021-03-02 06:40:00|7249.4|7247.6|7247.5|7245.7|7251.6|7249.8|7247.1|7244.9|258
1614667500000|2021-03-02 06:45:00|7248.1|7245.1|7249.2|7246.2|7249.3|7246.7|7246.1|7243.1|291
1614667800000|2021-03-02 06:50:00|7249.1|7246.1|7245.5|7243.7|7249.3|7246.8|7243.8|7241.2|384
1614668100000|2021-03-02 06:55:00|7246.2|7243.2|7245.6|7242.6|7247.4|7245|7243.5|7241.2|356
1614668400000|2021-03-02 07:00:00|7245.2|7243.4|7241.2|7239.4|7245.4|7243.6|7239|7236.1|356
1614668700000|2021-03-02 07:05:00|7241.3|7239.5|7236.8|7235|7242|7240.2|7236.7|7234.4|404
1614669000000|2021-03-02 07:10:00|7236.9|7235.1|7236.2|7234.4|7238.2|7236.4|7235.8|7234|370
1614669300000|2021-03-02 07:15:00|7235.9|7234.1|7229.3|7226.3|7236|7234.2|7227.1|7224.4|481
1614669600000|2021-03-02 07:20:00|7229.2|7226.2|7235|7233.2|7235.5|7233.7|7225.4|7223|466
1614669900000|2021-03-02 07:25:00|7235.1|7233.3|7235.4|7233.6|7236.6|7234.8|7234.4|7232.4|445
1614670200000|2021-03-02 07:30:00|7235.5|7233.7|7232.7|7230.9|7237.3|7235.5|7230.2|7228.4|452
1614670500000|2021-03-02 07:35:00|7232.6|7230.8|7229.3|7227.5|7233.2|7231.4|7227.6|7225.8|334
1614670800000|2021-03-02 07:40:00|7229.2|7227.4|7219.4|7217.6|7229.4|7227.6|7216.4|7213.7|464
1614671100000|2021-03-02 07:45:00|7219.3|7217.5|7224.3|7222.5|7227.2|7224.8|7218.2|7215.9|517
1614671400000|2021-03-02 07:50:00|7223.9|7222.1|7220.9|7219.1|7225.1|7223.3|7220.5|7217.9|445
1614671700000|2021-03-02 07:55:00|7220.7|7218.9|7221.2|7218.2|7223|7220.7|7217.5|7215.2|534
1614672000000|2021-03-02 08:00:00|7221|7219.2|7214.4|7212.6|7221.6|7219.8|7214.3|7212.5|473
1614672300000|2021-03-02 08:05:00|7214.3|7212.5|7213.5|7211.7|7215.5|7213|7213.1|7210.9|429
1614672600000|2021-03-02 08:10:00|7214.2|7211.2|7224.2|7222.4|7224.3|7222.5|7213.7|7211.2|499
1614672900000|2021-03-02 08:15:00|7224.4|7222.6|7222.4|7220.6|7226.4|7224.2|7221.5|7219.7|517
1614673200000|2021-03-02 08:20:00|7222.3|7220.5|7220.1|7218.3|7224.6|7222.7|7220.1|7218.2|492
1614673500000|2021-03-02 08:25:00|7220|7218.2|7222.6|7219.6|7224.6|7222.8|7219.5|7217.1|560
1614673800000|2021-03-02 08:30:00|7222.3|7220.5|7225.8|7224|7228.4|7226.6|7222.2|7220.4|490
1614674100000|2021-03-02 08:35:00|7225.7|7223.9|7227.3|7225.5|7228.3|7226.5|7222.3|7220.5|512
1614674400000|2021-03-02 08:40:00|7227.4|7225.6|7227.3|7225.5|7227.6|7225.7|7224.3|7222.5|427
1614674700000|2021-03-02 08:45:00|7227.1|7225.3|7225.1|7222.1|7228.5|7226.1|7223.9|7221.7|472
1614675000000|2021-03-02 08:50:00|7225.2|7222.2|7222.1|7219.1|7225.6|7223|7221.8|7218.8|456
1614675300000|2021-03-02 08:55:00|7222|7219|7218.9|7215.9|7222.1|7219.7|7216.9|7214.3|494
1614675600000|2021-03-02 09:00:00|7218.4|7216.6|7218.1|7216.3|7220.3|7218.5|7217.5|7215.7|499
1614675900000|2021-03-02 09:05:00|7218|7216.2|7211.3|7208.3|7220.1|7217.7|7210.4|7208.3|536
1614676200000|2021-03-02 09:10:00|7210.6|7208.8|7220.5|7218.7|7220.6|7218.8|7210.6|7208.6|498
1614676500000|2021-03-02 09:15:00|7220.4|7218.6|7214.7|7212.9|7220.5|7218.7|7214.7|7212.9|439
1614676800000|2021-03-02 09:20:00|7214.9|7213.1|7221.6|7219.8|7222.1|7220.3|7214.9|7213.1|406
1614677100000|2021-03-02 09:25:00|7221.7|7219.9|7222.2|7220.4|7222.5|7220.7|7218|7216.2|409
1614677400000|2021-03-02 09:30:00|7222.3|7220.5|7223.3|7221.5|7224.8|7223|7220.8|7219|411
1614677700000|2021-03-02 09:35:00|7223.2|7221.4|7226|7224.2|7227.7|7225.9|7223.1|7221.3|487
1614678000000|2021-03-02 09:40:00|7226.6|7224.8|7233.5|7231.7|7234.1|7231.7|7226|7224.2|470
1614678300000|2021-03-02 09:45:00|7233.4|7231.6|7232.3|7230.5|7237.5|7235.7|7232.1|7229.7|415
1614678600000|2021-03-02 09:50:00|7232.2|7230.4|7237|7234|7237|7234.9|7231.1|7228.9|367
1614678900000|2021-03-02 09:55:00|7237.1|7234.1|7233|7230|7238.3|7236.3|7232.4|7229.8|301
1614679200000|2021-03-02 10:00:00|7232.9|7229.9|7231.3|7229.5|7235.2|7232.7|7230.3|7228.2|286
1614679500000|2021-03-02 10:05:00|7231.2|7229.4|7234.4|7232.6|7234.4|7232.6|7228.7|7226.8|349
1614679800000|2021-03-02 10:10:00|7234.5|7232.7|7235.6|7233.8|7236|7234|7232.2|7230.1|318
1614680100000|2021-03-02 10:15:00|7235.7|7233.9|7243.5|7241.7|7245.3|7243.4|7234.2|7232.4|307
1614680400000|2021-03-02 10:20:00|7243.4|7241.6|7255.2|7252.2|7255.4|7252.6|7242.6|7240.6|401
1614680700000|2021-03-02 10:25:00|7255.1|7252.1|7254.9|7251.9|7257.1|7254.7|7252.6|7250.5|298
1614681000000|2021-03-02 10:30:00|7254.5|7251.5|7253|7250|7254.5|7251.5|7250.9|7248.2|440
1614681300000|2021-03-02 10:35:00|7253.1|7250.1|7257.6|7254.6|7258|7255|7252.9|7249.9|469
1614681600000|2021-03-02 10:40:00|7257.7|7254.7|7255.2|7252.2|7257.9|7255.3|7252.5|7249.5|495
1614681900000|2021-03-02 10:45:00|7254.4|7252.6|7259.2|7257.4|7260.2|7258.4|7251.6|7249.8|380
1614682200000|2021-03-02 10:50:00|7259.1|7257.3|7258.2|7256.4|7262.1|7259.9|7257|7255|402
1614682500000|2021-03-02 10:55:00|7258.1|7256.3|7261.3|7259.5|7263.4|7261.6|7256.2|7254.4|432
1614682800000|2021-03-02 11:00:00|7260.8|7259|7260.1|7258.3|7263.2|7261|7258.1|7256.3|328
1614683100000|2021-03-02 11:05:00|7260|7258.2|7260.5|7258.7|7263|7260.7|7258.9|7256.5|464
1614683400000|2021-03-02 11:10:00|7260.4|7258.6|7266.8|7263.8|7267.1|7264.8|7259.4|7257.4|388
1614683700000|2021-03-02 11:15:00|7266|7264.2|7262.3|7260.5|7267.5|7265.6|7262|7260|432
1614684000000|2021-03-02 11:20:00|7262.9|7259.9|7262.6|7260.8|7264|7262.1|7260.1|7257.8|369
1614684300000|2021-03-02 11:25:00|7262.5|7260.7|7260.2|7258.4|7263.8|7261.8|7259.3|7256.9|318
1614684600000|2021-03-02 11:30:00|7259.8|7258|7256.9|7255.1|7260|7258.1|7256.4|7253.8|355
1614684900000|2021-03-02 11:35:00|7256.8|7255|7258.9|7257.1|7260.1|7258|7256.4|7254.6|352
1614685200000|2021-03-02 11:40:00|7259|7257.2|7262.1|7260.3|7264.1|7262.1|7259|7257.2|311
1614685500000|2021-03-02 11:45:00|7262.4|7260.6|7261.5|7259.7|7263.2|7261.3|7258.2|7255.8|295
1614685800000|2021-03-02 11:50:00|7261.6|7259.8|7268.2|7265.2|7268.3|7265.9|7261.3|7259.5|390
1614686100000|2021-03-02 11:55:00|7268.1|7265.1|7265.4|7263.6|7269.5|7267.7|7263.2|7261|433
1614686400000|2021-03-02 12:00:00|7265.5|7263.7|7264.6|7262.8|7266.2|7263.9|7261.3|7259.2|364
1614686700000|2021-03-02 12:05:00|7264.5|7262.7|7261.3|7259.5|7264.6|7262.8|7260.6|7258.8|359
1614687000000|2021-03-02 12:10:00|7261.4|7259.6|7262.3|7260.5|7265.5|7263.7|7260.7|7258.9|388
1614687300000|2021-03-02 12:15:00|7262.2|7260.4|7257.7|7255.9|7263.8|7262|7257.5|7255.3|408
1614687600000|2021-03-02 12:20:00|7257.8|7256|7257.5|7255.7|7260.4|7258.6|7257.1|7255.3|387
1614687900000|2021-03-02 12:25:00|7257.6|7255.8|7256.5|7254.7|7258.1|7255.9|7256.2|7254.4|303
1614688200000|2021-03-02 12:30:00|7256.4|7254.6|7256.9|7255.1|7258.3|7256.5|7255.1|7253.3|342
1614688500000|2021-03-02 12:35:00|7256.8|7255|7262.1|7260.3|7262.1|7260.3|7256.6|7254.8|289
1614688800000|2021-03-02 12:40:00|7261.7|7259.9|7262.3|7260.5|7264.8|7263|7260.4|7258.6|368
1614689100000|2021-03-02 12:45:00|7263|7260|7261.2|7259.4|7263.2|7260.5|7260.3|7257.8|379
1614689400000|2021-03-02 12:50:00|7261.3|7259.5|7265|7262|7265.8|7262.9|7260.9|7258|358
1614689700000|2021-03-02 12:55:00|7265.3|7262.3|7266.8|7263.8|7267.7|7265.1|7263.7|7261.5|504
1614690000000|2021-03-02 13:00:00|7266.2|7264.4|7264|7262.2|7267.3|7265.5|7263.4|7261.6|425
1614690300000|2021-03-02 13:05:00|7263.9|7262.1|7258.8|7257|7267.4|7265.6|7258.7|7256.9|435
1614690600000|2021-03-02 13:10:00|7258.7|7256.9|7261.6|7259.8|7261.6|7259.8|7257.8|7256|382
1614690900000|2021-03-02 13:15:00|7262|7259|7261.5|7258.5|7264.1|7261.4|7260.6|7257.8|561
1614691200000|2021-03-02 13:20:00|7261.4|7258.4|7257.1|7255.3|7262.5|7259.8|7256.7|7254.2|515
1614691500000|2021-03-02 13:25:00|7257|7255.2|7259.3|7257.5|7261|7258.5|7256.5|7253.8|441
1614691800000|2021-03-02 13:30:00|7259.2|7257.4|7254|7251|7260.2|7257.8|7253.2|7250.8|488
1614692100000|2021-03-02 13:35:00|7254.1|7251.1|7254.1|7251.1|7256|7253.5|7252.2|7249.9|605
1614692400000|2021-03-02 13:40:00|7253.4|7251.6|7251.1|7249.3|7254.5|7252|7250.4|7247.8|556
1614692700000|2021-03-02 13:45:00|7251.1|7249.3|7250.7|7248.9|7252.5|7250.7|7244.5|7242.7|529
1614693000000|2021-03-02 13:50:00|7250.6|7248.8|7254.3|7252.5|7254.5|7252.7|7250.1|7248.3|394
1614693300000|2021-03-02 13:55:00|7254.2|7252.4|7254.7|7252.9|7255.6|7253.8|7249.3|7247.5|475
1614693600000|2021-03-02 14:00:00|7254.6|7252.8|7258.6|7256.8|7261.6|7259.1|7254.4|7252|460
1614693900000|2021-03-02 14:05:00|7258.7|7256.9|7255.6|7253.8|7261.4|7259.6|7254.2|7252.4|479
1614694200000|2021-03-02 14:10:00|7255.4|7253.6|7257.3|7255.5|7258.6|7256.8|7254.3|7252.5|422
1614694500000|2021-03-02 14:15:00|7257.4|7255.6|7263|7261.2|7263.2|7261.4|7256.4|7254.6|516
1614694800000|2021-03-02 14:20:00|7262.9|7261.1|7267.9|7266.1|7268.9|7266.7|7261.7|7259.9|434
1614695100000|2021-03-02 14:25:00|7267.6|7265.8|7271.6|7269.8|7271.8|7269.8|7267.2|7265.1|394
1614695400000|2021-03-02 14:30:00|7271.5|7269.7|7272.6|7270.8|7274.7|7272.9|7268.5|7266.7|506
1614695700000|2021-03-02 14:35:00|7272.5|7270.7|7272.5|7270.7|7275.2|7273.4|7271.1|7268.6|424
1614696000000|2021-03-02 14:40:00|7272.8|7271|7269.3|7267.5|7273.1|7271.3|7265.6|7263.8|444
1614696300000|2021-03-02 14:45:00|7269.4|7267.6|7266|7264.2|7272.2|7270.4|7265|7263.2|464
1614696600000|2021-03-02 14:50:00|7265.7|7263.9|7270.2|7268.4|7272.5|7270.7|7265.7|7263.9|499
1614696900000|2021-03-02 14:55:00|7270.3|7268.5|7271.2|7269.4|7273.6|7271.8|7266.8|7264.9|608
1614697200000|2021-03-02 15:00:00|7270.6|7268.8|7271.8|7270|7273.3|7270.8|7267.6|7265.8|622
1614697500000|2021-03-02 15:05:00|7271.9|7270.1|7271|7269.2|7275.4|7273.3|7270.3|7268.5|505
1614697800000|2021-03-02 15:10:00|7271.1|7269.3|7270.5|7268.7|7275.4|7273.6|7267.7|7265.9|636
1614698100000|2021-03-02 15:15:00|7270.4|7268.6|7269.6|7267.8|7273.1|7270.9|7268.5|7266.7|563
1614698400000|2021-03-02 15:20:00|7269.5|7267.7|7266.5|7264.7|7272.9|7271.1|7266.5|7264.7|557
1614698700000|2021-03-02 15:25:00|7267.4|7264.4|7264.2|7262.4|7269.4|7267.6|7262.9|7261.1|585
1614699000000|2021-03-02 15:30:00|7263.7|7261.9|7262.7|7260.9|7266.4|7264.6|7262.3|7259.9|581
1614699300000|2021-03-02 15:35:00|7262.5|7260.7|7261.5|7259.7|7264.1|7261.7|7260.5|7258.7|525
1614699600000|2021-03-02 15:40:00|7261.4|7259.6|7262.4|7260.6|7263.6|7261.8|7259.2|7257.4|484
1614699900000|2021-03-02 15:45:00|7262.3|7260.5|7264.9|7263.1|7266.3|7264.5|7259.8|7257.9|563
1614700200000|2021-03-02 15:50:00|7264.8|7263|7270.3|7268.5|7270.6|7268.8|7263.4|7261|435
1614700500000|2021-03-02 15:55:00|7270.4|7268.6|7280.2|7278.4|7282.3|7280.5|7270.4|7268.6|661
1614700800000|2021-03-02 16:00:00|7279.8|7278|7280.2|7278.4|7281.2|7279.4|7272.4|7270|594
1614701100000|2021-03-02 16:05:00|7280.3|7278.5|7283.5|7281.7|7285.9|7283.4|7280.2|7278|503
1614701400000|2021-03-02 16:10:00|7283.6|7281.8|7283.2|7281.4|7285.3|7283.5|7282.8|7281|457
1614701700000|2021-03-02 16:15:00|7283.7|7280.7|7286.7|7283.7|7286.7|7284.4|7282.8|7280.5|622
1614702000000|2021-03-02 16:20:00|7286.5|7283.5|7283.9|7280.9|7286.7|7283.7|7281.1|7278.8|569
1614702300000|2021-03-02 16:25:00|7283.7|7280.7|7288.3|7285.3|7288.7|7285.8|7282.9|7280.4|539
1614702600000|2021-03-02 16:30:00|7287.9|7286.1|7284.2|7282.4|7288.5|7286.4|7283.7|7281.9|541
1614702900000|2021-03-02 16:35:00|7284.3|7282.5|7283.3|7281.5|7285.2|7283.4|7282.9|7280.9|490
1614703200000|2021-03-02 16:40:00|7283.2|7281.4|7279.4|7277.6|7284.4|7282.6|7277.5|7275.5|481
1614703500000|2021-03-02 16:45:00|7279.2|7277.4|7286.3|7284.5|7286.6|7284.8|7277.3|7275.5|539
1614703800000|2021-03-02 16:50:00|7286.1|7284.3|7290.2|7288.4|7290.6|7288.8|7284.4|7282.2|523
1614704100000|2021-03-02 16:55:00|7290.1|7288.3|7291.2|7289.4|7292.2|7290.4|7289.8|7288|472
1614704400000|2021-03-02 17:00:00|7290.9|7289.1|7293|7291.2|7294|7291.7|7289.8|7288|449
1614704700000|2021-03-02 17:05:00|7292.9|7291.1|7294.3|7292.5|7297.5|7295.7|7292.9|7291.1|462
1614705000000|2021-03-02 17:10:00|7294.4|7292.6|7294.3|7292.5|7296|7293.6|7292.9|7291.1|464
1614705300000|2021-03-02 17:15:00|7293.6|7291.2|7295.8|7292.8|7297.7|7295.3|7293.6|7291.1|556
1614705600000|2021-03-02 17:20:00|7295|7293.2|7293.4|7291.6|7297|7294.6|7293.2|7290.7|567
1614705900000|2021-03-02 17:25:00|7294.3|7291.3|7294.8|7291.8|7295.5|7293.1|7291.9|7289.3|489
1614706200000|2021-03-02 17:30:00|7294.2|7292.4|7293.3|7290.3|7295.3|7292.7|7292.4|7289.9|554
1614706500000|2021-03-02 17:35:00|7293.4|7290.4|7296.5|7293.5|7298.6|7296.1|7293.1|7290.2|471
1614706800000|2021-03-02 17:40:00|7296.6|7293.6|7295.3|7293.5|7298.1|7295.7|7293.6|7291.1|435
1614707100000|2021-03-02 17:45:00|7295.2|7293.4|7292.9|7289.9|7296.1|7293.6|7292.3|7289.7|453
1614707400000|2021-03-02 17:50:00|7293|7290|7294.7|7291.7|7296|7293|7291.7|7289.4|503
1614707700000|2021-03-02 17:55:00|7294|7292.2|7291.3|7288.3|7295.1|7292.5|7291.2|7288.2|425
1614708000000|2021-03-02 18:00:00|7276.5|7272.5|7295.5|7292.5|7298.6|7294.6|7266|7262|390
1614708300000|2021-03-02 18:05:00|7295.4|7292.4|7294.1|7292.3|7296.1|7293.5|7292.2|7289.9|267
1614708600000|2021-03-02 18:10:00|7294.2|7292.4|7294.7|7292.9|7297.1|7295.3|7293.8|7291.1|300
1614708900000|2021-03-02 18:15:00|7294.8|7293|7294.6|7291.6|7297.9|7295.9|7294.1|7291.6|201
1614709200000|2021-03-02 18:20:00|7294.7|7291.7|7296.5|7294.7|7297.2|7295.4|7294|7291.6|226
1614709500000|2021-03-02 18:25:00|7296.4|7294.6|7297.5|7295.7|7298.5|7296.3|7296|7293.8|270
1614709800000|2021-03-02 18:30:00|7297.4|7295.6|7297.7|7295.9|7299.5|7297.3|7296|7294|281
1614710100000|2021-03-02 18:35:00|7297.6|7295.8|7298.9|7297.1|7299.8|7297.3|7296.9|7294.7|247
1614710400000|2021-03-02 18:40:00|7298.7|7296.9|7300.3|7298.5|7301.8|7299.4|7298.7|7296.7|254
1614710700000|2021-03-02 18:45:00|7300.4|7298.6|7303.2|7301.4|7303.9|7301.6|7300|7297.9|253
1614711000000|2021-03-02 18:50:00|7303.1|7301.3|7304.1|7301.1|7304.8|7302.4|7302.1|7299.7|174
1614711300000|2021-03-02 18:55:00|7304|7301|7300|7298.2|7305.2|7303.3|7299.2|7296.9|253
1614711600000|2021-03-02 19:00:00|7299.7|7297.9|7299.4|7296.4|7301|7299.2|7297.9|7295.6|263
1614711900000|2021-03-02 19:05:00|7299.3|7296.3|7299|7297.2|7299.4|7297.3|7295.9|7294|239
1614712200000|2021-03-02 19:10:00|7299.1|7297.3|7293.1|7291.3|7300.2|7297.7|7292.9|7290.5|298
1614712500000|2021-03-02 19:15:00|7293.6|7290.6|7294.5|7291.5|7295.3|7292.6|7293|7290.4|258
1614712800000|2021-03-02 19:20:00|7294.6|7291.6|7296.6|7293.6|7297.8|7295.3|7293.9|7291.4|290
1614713100000|2021-03-02 19:25:00|7296.5|7293.5|7294.9|7291.9|7297.4|7294.4|7293.9|7291.5|291
1614713400000|2021-03-02 19:30:00|7294.2|7292.4|7296.7|7294.9|7297.4|7295|7292.9|7291.1|332
1614713700000|2021-03-02 19:35:00|7296.6|7294.8|7296.6|7294.8|7297.4|7295.4|7294.9|7292.6|274
1614714000000|2021-03-02 19:40:00|7296.4|7294.6|7296|7294.2|7297.3|7295.3|7295.1|7292.9|281
1614714300000|2021-03-02 19:45:00|7295.8|7294|7295.2|7293.4|7296.2|7294.4|7294.7|7292.2|229
1614714600000|2021-03-02 19:50:00|7295.1|7293.3|7300.1|7298.3|7301.6|7299.3|7294|7292.2|276
1614714900000|2021-03-02 19:55:00|7300|7298.2|7297|7295.2|7302.5|7300.5|7296.5|7293.9|264
1614715200000|2021-03-02 20:00:00|7296.8|7295|7304.2|7302.4|7306.3|7303.8|7296.8|7294.6|294
1614715500000|2021-03-02 20:05:00|7305|7302|7307.6|7304.6|7307.7|7305.3|7304.2|7301.7|227
1614715800000|2021-03-02 20:10:00|7307.5|7304.5|7304.8|7303|7308.6|7306.2|7304.7|7302.7|255
1614716100000|2021-03-02 20:15:00|7304.9|7303.1|7302.1|7300.3|7305.1|7303.3|7302.1|7300|224
1614716400000|2021-03-02 20:20:00|7301.6|7299.8|7303.2|7300.2|7304.2|7301.6|7300.2|7298.3|304
1614716700000|2021-03-02 20:25:00|7302.6|7300.8|7303|7301.2|7305.3|7303.1|7302.2|7300.1|321
1614717000000|2021-03-02 20:30:00|7302.4|7300.6|7302.3|7300.5|7304.6|7302.2|7300.9|7298.6|228
1614717300000|2021-03-02 20:35:00|7302.2|7300.4|7301.9|7300.1|7303.2|7301.2|7300.4|7298.1|204
1614717600000|2021-03-02 20:40:00|7302|7300.2|7300.5|7298.7|7302.4|7300.4|7299.7|7297.3|272
1614717900000|2021-03-02 20:45:00|7301.1|7298.1|7301.1|7299.3|7303|7300.7|7300.4|7298|213
1614718200000|2021-03-02 20:50:00|7301|7299.2|7301|7299.2|7302.4|7300.2|7300.2|7298.1|308
1614718500000|2021-03-02 20:55:00|7300.4|7298|7301.2|7299.4|7302.3|7300.3|7300.4|7298|208
1614718800000|2021-03-02 21:00:00|7301.1|7299.3|7296.7|7294.9|7301.4|7299.6|7296.3|7293.9|224
1614719100000|2021-03-02 21:05:00|7296.6|7294.8|7297.7|7294.7|7298.3|7296.5|7296.1|7293.8|172
1614719400000|2021-03-02 21:10:00|7297.5|7295.7|7296.6|7294.8|7298.8|7296.4|7296.4|7293.9|148
1614719700000|2021-03-02 21:15:00|7296.5|7294.7|7296.5|7294.7|7296.6|7294.8|7296.4|7294.6|53
1614720000000|2021-03-02 21:20:00|7296.6|7294.8|7295.1|7292.1|7297.6|7295.2|7294.9|7292|95
1614720300000|2021-03-02 21:25:00|7295|7292|7293.6|7290.6|7295.2|7292.2|7292.1|7290.1|71
1614720600000|2021-03-02 21:30:00|7293.1|7291.3|7296.2|7294.4|7296.5|7294.4|7293|7290.7|93
1614720900000|2021-03-02 21:35:00|7296.1|7294.3|7294.1|7292.3|7296.2|7294.4|7294.1|7291.7|87
1614721200000|2021-03-02 21:40:00|7294|7292.2|7295.2|7292.2|7295.5|7293.3|7293.9|7291.9|82
1614721500000|2021-03-02 21:45:00|7295.3|7292.3|7294.2|7292.4|7296|7293|7294.2|7291.7|118
1614721800000|2021-03-02 21:50:00|7294.1|7292.3|7295.5|7292.5|7295.7|7292.7|7293.1|7290.3|132
1614722100000|2021-03-02 21:55:00|7295|7292|7292.4|7288.4|7295|7292|7292.3|7288.3|222
1614722400000|2021-03-02 22:00:00|7292.8|7288.8|7283.7|7279.7|7292.9|7288.9|7283.7|7279.7|37
1614722700000|2021-03-02 22:05:00|7283.1|7279.1|7294.5|7290.5|7294.9|7290.9|7282.2|7278.2|168
1614723000000|2021-03-02 22:10:00|7294.1|7290.1|7293.3|7289.3|7294.5|7290.5|7292.6|7288.6|169
1614723300000|2021-03-02 22:15:00|7293.4|7289.4|7294.9|7290.9|7295.6|7291.6|7293.4|7289.4|94
1614723600000|2021-03-02 22:20:00|7295.1|7291.1|7294.3|7290.3|7295.5|7291.5|7293.9|7289.9|132
1614723900000|2021-03-02 22:25:00|7294.2|7290.2|7287.9|7283.9|7295.2|7291.2|7287.7|7283.7|169
1614724200000|2021-03-02 22:30:00|7288|7284|7291.3|7287.3|7291.6|7287.6|7284|7280|256
1614724500000|2021-03-02 22:35:00|7291.5|7287.5|7287.4|7283.4|7294.5|7290.5|7287.4|7283.4|183
1614724800000|2021-03-02 22:40:00|7287.2|7283.2|7289|7285|7290.8|7286.8|7287.1|7283.1|155
1614725100000|2021-03-02 22:45:00|7289.2|7285.2|7289.8|7285.8|7289.9|7285.9|7287.7|7283.7|134
1614725400000|2021-03-02 22:50:00|7289.7|7285.7|7288.6|7284.6|7290|7286|7288.1|7284.1|252
1614725700000|2021-03-02 22:55:00|7288.7|7284.7|7284.2|7280.2|7288.7|7284.7|7280.9|7276.9|310
1614726000000|2021-03-02 23:00:00|7284.1|7280.1|7288.1|7284.1|7289.8|7286.3|7283.2|7279.2|497
1614726300000|2021-03-02 23:05:00|7288|7284|7289.9|7285.9|7290.8|7286.8|7285.3|7281.3|406
1614726600000|2021-03-02 23:10:00|7289.6|7286.1|7287.8|7284.8|7289.8|7286.4|7287.5|7284.5|208
1614726900000|2021-03-02 23:15:00|7287.9|7284.9|7287.6|7284.6|7290|7287|7287.5|7284.5|144
1614727200000|2021-03-02 23:20:00|7287.7|7284.7|7289.2|7286.2|7289.9|7286.9|7287.6|7284.6|85
1614727500000|2021-03-02 23:25:00|7289.1|7286.1|7289|7287.2|7289.7|7287.2|7288|7285.6|93
1614727800000|2021-03-02 23:30:00|7289.1|7287.3|7288.6|7285.6|7289.9|7287.4|7287.7|7285.2|152
1614728100000|2021-03-02 23:35:00|7288.5|7285.5|7289.8|7288|7292.8|7289.8|7288|7285.5|150
1614728400000|2021-03-02 23:40:00|7289.9|7288.1|7291.4|7288.4|7291.9|7289.3|7289.8|7287.5|139
1614728700000|2021-03-02 23:45:00|7291.5|7288.5|7291.4|7288.4|7291.9|7289.6|7290.8|7288.4|90
1614729000000|2021-03-02 23:50:00|7291.3|7288.3|7293.3|7291.5|7293.3|7291.5|7290.7|7288.3|95
1614729300000|2021-03-02 23:55:00|7293.4|7291.6|7293.7|7290.7|7293.8|7291.6|7293|7290.6|91
1614729600000|2021-03-03 00:00:00|7293.6|7290.6|7292.8|7289.8|7295.3|7292.3|7291.2|7288.2|297
1614729900000|2021-03-03 00:05:00|7292.9|7289.9|7294.9|7291.9|7296.3|7293.4|7292.3|7289.7|261
1614730200000|2021-03-03 00:10:00|7295|7292|7297.4|7294.4|7297.7|7295.1|7294.7|7291.7|174
1614730500000|2021-03-03 00:15:00|7296.8|7295|7298.3|7296.5|7299.8|7297.5|7296.4|7294.6|236
1614730800000|2021-03-03 00:20:00|7298.2|7296.4|7298.5|7296.7|7298.8|7297|7296.8|7295|139
1614731100000|2021-03-03 00:25:00|7298.4|7296.6|7296.7|7293.6|7299.2|7297.4|7295.2|7292.8|232
1614731400000|2021-03-03 00:30:00|7296.6|7293.7|7300.2|7297.2|7301.5|7298.5|7296.6|7293.6|344
1614731700000|2021-03-03 00:35:00|7300.3|7297.3|7301.5|7298.5|7302|7299|7298.3|7295.5|146
1614732000000|2021-03-03 00:40:00|7301.3|7298.3|7300.3|7298.5|7302.4|7300.6|7299.3|7297.1|165
1614732300000|2021-03-03 00:45:00|7300.4|7298.6|7302.5|7300.7|7304.3|7302.1|7300.4|7298.6|203
1614732600000|2021-03-03 00:50:00|7302.4|7300.6|7301.4|7299.6|7303.7|7301.7|7301.3|7299.5|170
1614732900000|2021-03-03 00:55:00|7301.3|7299.5|7299.3|7297.5|7302.6|7300.3|7298.2|7296.4|170
1614733200000|2021-03-03 01:00:00|7299.4|7297.6|7298.8|7297|7299.5|7297.6|7296.3|7294.4|280
1614733500000|2021-03-03 01:05:00|7299|7297.2|7298.6|7295.6|7300.7|7298.6|7297.9|7295.6|227
1614733800000|2021-03-03 01:10:00|7298.7|7295.7|7296.1|7293.1|7298.8|7296.3|7293.9|7291.7|248
1614734100000|2021-03-03 01:15:00|7296|7293|7300.6|7297.6|7300.7|7297.8|7295.9|7292.9|331
1614734400000|2021-03-03 01:20:00|7300.7|7297.7|7300.5|7297.5|7301.3|7298.3|7296.9|7293.9|434
1614734700000|2021-03-03 01:25:00|7300.2|7297.2|7296.9|7293.9|7301.4|7299|7296.9|7293.9|370
1614735000000|2021-03-03 01:30:00|7297|7294|7296.8|7293.8|7298.6|7295.6|7295.3|7292.8|426
1614735300000|2021-03-03 01:35:00|7296.2|7294.4|7301.2|7298.2|7301.3|7298.7|7295.9|7293.5|376
1614735600000|2021-03-03 01:40:00|7301.1|7298.1|7301.1|7298.1|7302.3|7300|7300.4|7297.9|155
1614735900000|2021-03-03 01:45:00|7301.2|7298.2|7303.3|7300.3|7304|7301.5|7300.4|7297.9|297
1614736200000|2021-03-03 01:50:00|7303.2|7300.2|7302|7299|7303.2|7300.7|7300.4|7297.9|249
1614736500000|2021-03-03 01:55:00|7302.1|7299.1|7301.2|7298.2|7302.6|7299.6|7299.4|7296.8|263
1614736800000|2021-03-03 02:00:00|7301.1|7298.1|7298.8|7295.8|7301.3|7298.7|7296.9|7294.3|376
1614737100000|2021-03-03 02:05:00|7298.7|7295.7|7294.1|7292.3|7300.3|7297.3|7294.1|7291.7|342
1614737400000|2021-03-03 02:10:00|7294.2|7292.4|7294|7291|7295.2|7292.8|7292.4|7289.7|304
1614737700000|2021-03-03 02:15:00|7293.4|7291.6|7293.3|7291.5|7293.5|7291.7|7292.2|7289.8|132
1614738000000|2021-03-03 02:20:00|7293.2|7291.4|7292.8|7291|7295.6|7293.7|7292.7|7290.5|132
1614738300000|2021-03-03 02:25:00|7293.1|7291.3|7290.3|7288.5|7293.5|7291.7|7290.2|7288.4|167
1614738600000|2021-03-03 02:30:00|7291|7288|7291.2|7288.2|7293|7290.4|7290|7287.7|271
1614738900000|2021-03-03 02:35:00|7291|7288|7292.9|7289.9|7293.6|7290.9|7290.6|7287.8|236
1614739200000|2021-03-03 02:40:00|7292.8|7289.8|7291.8|7288.8|7294.1|7291.1|7290.9|7288.4|244
1614739500000|2021-03-03 02:45:00|7291.3|7289.5|7292.2|7290.4|7293.4|7291.6|7291|7289.2|207
1614739800000|2021-03-03 02:50:00|7292.3|7290.5|7291.3|7289.5|7292.3|7290.5|7290.1|7288.3|173
1614740100000|2021-03-03 02:55:00|7291.4|7289.6|7289.3|7287.5|7292.2|7290.1|7289.3|7287.5|231
1614740400000|2021-03-03 03:00:00|7290|7287|7290.5|7287.5|7291.2|7288.4|7288.8|7285.8|290
1614740700000|2021-03-03 03:05:00|7290.4|7287.4|7291.2|7289.4|7292.2|7289.8|7289.7|7287.4|286
1614741000000|2021-03-03 03:10:00|7291.3|7289.5|7295|7292|7295.2|7292.4|7291.2|7288.9|240
1614741300000|2021-03-03 03:15:00|7294.3|7292.5|7291.4|7289.6|7294.4|7292.6|7290.8|7289|194
1614741600000|2021-03-03 03:20:00|7291.5|7289.7|7294.1|7291.1|7294.2|7291.8|7291.3|7289.5|134
1614741900000|2021-03-03 03:25:00|7294|7291|7293.3|7291.5|7294.4|7292.6|7293.1|7290.9|120
1614742200000|2021-03-03 03:30:00|7294|7291|7289.8|7286.8|7294.1|7291.1|7289.4|7286.4|259
1614742500000|2021-03-03 03:35:00|7290|7287|7289|7286|7291.3|7288.4|7288.6|7285.8|259
1614742800000|2021-03-03 03:40:00|7288.8|7285.8|7287.1|7284.1|7289.7|7287|7286.8|7283.8|312
1614743100000|2021-03-03 03:45:00|7287|7284|7287.8|7284.8|7288.1|7285.3|7286.5|7283.7|243
1614743400000|2021-03-03 03:50:00|7287.7|7284.7|7290.5|7287.5|7290.9|7288.2|7287.7|7284.7|243
1614743700000|2021-03-03 03:55:00|7290.3|7287.3|7288.8|7285.8|7291.4|7289|7287.4|7285.1|219
1614744000000|2021-03-03 04:00:00|7288|7286.2|7289.4|7287.6|7289.7|7287.9|7287.3|7285.5|154
1614744300000|2021-03-03 04:05:00|7289.5|7287.7|7290.4|7288.6|7290.7|7288.9|7288.7|7286.9|109
1614744600000|2021-03-03 04:10:00|7290.5|7288.7|7289.4|7287.6|7290.6|7288.8|7288.3|7286|154
1614744900000|2021-03-03 04:15:00|7289.3|7287.5|7290.4|7288.6|7291.4|7289.6|7289.3|7287.5|119
1614745200000|2021-03-03 04:20:00|7290.3|7288.5|7288.4|7286.6|7290.4|7288.6|7287.5|7285.7|139
1614745500000|2021-03-03 04:25:00|7288.5|7286.7|7288.5|7286.7|7290.1|7287.7|7288.4|7286.6|98
1614745800000|2021-03-03 04:30:00|7288.4|7286.6|7289.2|7287.4|7290.1|7287.6|7287.4|7285.6|124
1614746100000|2021-03-03 04:35:00|7289.1|7287.3|7288.5|7286.7|7290.4|7288.6|7288.4|7286.6|142
1614746400000|2021-03-03 04:40:00|7288.7|7286.9|7288.1|7286.3|7288.9|7287.1|7287.5|7285.7|115
1614746700000|2021-03-03 04:45:00|7288|7286.2|7288|7285|7288.8|7286.5|7287.2|7284.9|154
1614747000000|2021-03-03 04:50:00|7288.1|7285.1|7287.8|7284.8|7288.2|7285.7|7286.8|7283.9|166
1614747300000|2021-03-03 04:55:00|7287.9|7284.9|7286|7283|7288|7285.5|7285.5|7282.5|209
1614747600000|2021-03-03 05:00:00|7285.2|7283.4|7286.3|7284.5|7287.4|7285.6|7285.2|7283.4|199
1614747900000|2021-03-03 05:05:00|7286.4|7284.6|7284.8|7283|7286.6|7284.8|7284.3|7282.5|131
1614748200000|2021-03-03 05:10:00|7284.7|7282.9|7288.6|7286.8|7288.7|7286.9|7284.3|7282.5|131
1614748500000|2021-03-03 05:15:00|7288.4|7286.6|7288.4|7286.6|7289.1|7286.7|7287.2|7285.4|124
1614748800000|2021-03-03 05:20:00|7287.9|7286.1|7287.1|7285.3|7288.5|7286.7|7286.6|7284.8|131
1614749100000|2021-03-03 05:25:00|7287|7285.2|7284.4|7282.6|7288.2|7286.4|7284.2|7281.9|224
1614749400000|2021-03-03 05:30:00|7285.2|7282.2|7282.7|7280.9|7286.6|7283.6|7282.7|7279.8|322
1614749700000|2021-03-03 05:35:00|7282.6|7280.8|7284.9|7281.9|7286|7283.6|7282.6|7279.8|262
1614750000000|2021-03-03 05:40:00|7284.4|7282.6|7285.8|7282.8|7286.3|7283.6|7284.4|7281.9|245
1614750300000|2021-03-03 05:45:00|7285.1|7283.3|7284.7|7282.9|7285.3|7283.5|7283.2|7281.4|142
1614750600000|2021-03-03 05:50:00|7284.6|7282.8|7285.3|7283.5|7285.3|7283.5|7284.5|7282.7|78
1614750900000|2021-03-03 05:55:00|7285.2|7283.4|7285.3|7283.5|7285.6|7283.8|7284.6|7282.8|129
1614751200000|2021-03-03 06:00:00|7286|7283|7282.5|7279.5|7286.7|7284|7282.3|7279.3|270
1614751500000|2021-03-03 06:05:00|7281.9|7280.1|7280.4|7278.6|7283.1|7280.9|7279.7|7277.2|310
1614751800000|2021-03-03 06:10:00|7280.5|7278.7|7281|7278|7281.7|7279.3|7279.7|7277.3|228
1614752100000|2021-03-03 06:15:00|7280.8|7279|7283.5|7281.7|7283.5|7281.7|7280.7|7278.9|134
1614752400000|2021-03-03 06:20:00|7283.4|7281.6|7282.2|7280.4|7283.5|7281.7|7282.1|7280.3|119
1614752700000|2021-03-03 06:25:00|7282.1|7280.3|7281.4|7279.6|7282.2|7280.4|7280.9|7279|158
1614753000000|2021-03-03 06:30:00|7281.5|7279.7|7285.4|7283.6|7285.6|7283.8|7279.7|7277.8|159
1614753300000|2021-03-03 06:35:00|7285.5|7283.7|7286.4|7284.6|7287|7285.2|7285.2|7283.1|174
1614753600000|2021-03-03 06:40:00|7286.3|7284.5|7286.9|7285.1|7288.5|7286.7|7286.3|7284.5|174
1614753900000|2021-03-03 06:45:00|7287.4|7284.4|7289.3|7286.3|7289.4|7286.7|7285|7282.2|330
1614754200000|2021-03-03 06:50:00|7288.8|7287|7285.1|7282.1|7290|7287.7|7284.7|7282|259
1614754500000|2021-03-03 06:55:00|7284.9|7281.9|7283.9|7280.9|7285.3|7282.3|7282.7|7280.2|222
1614754800000|2021-03-03 07:00:00|7284|7281|7283.3|7281.5|7285|7282.8|7282.3|7280.5|277
1614755100000|2021-03-03 07:05:00|7283.2|7281.4|7284.5|7282.7|7285.5|7283.7|7282.4|7279.9|233
1614755400000|2021-03-03 07:10:00|7284.4|7282.6|7282.9|7281.1|7285.6|7283.8|7282.4|7280.6|256
1614755700000|2021-03-03 07:15:00|7282.8|7281|7291.7|7289.9|7292.6|7290.7|7282.8|7281|414
1614756000000|2021-03-03 07:20:00|7291.4|7289.6|7293.4|7291.6|7296.5|7293.8|7290.5|7288.7|414
1614756300000|2021-03-03 07:25:00|7293.3|7291.5|7297.5|7294.5|7298.1|7296.1|7292.7|7290.4|326
1614756600000|2021-03-03 07:30:00|7297.6|7294.6|7293.2|7291.4|7298.1|7295.7|7292.4|7290|309
1614756900000|2021-03-03 07:35:00|7293.3|7291.5|7298.3|7296.5|7299.5|7297.7|7292|7290|345
1614757200000|2021-03-03 07:40:00|7298.5|7296.7|7296.4|7294.6|7302.1|7299.7|7295.3|7292.9|484
1614757500000|2021-03-03 07:45:00|7296.8|7293.8|7291.3|7289.5|7298.6|7296.2|7291.2|7289.4|441
1614757800000|2021-03-03 07:50:00|7291.4|7289.6|7290.8|7289|7292|7289.6|7289.3|7286.8|478
1614758100000|2021-03-03 07:55:00|7290.9|7289.1|7292.4|7290.6|7294.1|7291.7|7290.5|7288.7|410
1614758400000|2021-03-03 08:00:00|7292.3|7290.5|7289|7287.2|7292.7|7290.9|7288.1|7286.2|488
1614758700000|2021-03-03 08:05:00|7289.2|7287.4|7292.6|7290.8|7293.1|7291.3|7289.2|7286.8|409
1614759000000|2021-03-03 08:10:00|7292.7|7290.9|7294|7291|7296.4|7294.3|7291.3|7289|471
1614759300000|2021-03-03 08:15:00|7293.3|7291.5|7294.2|7291.2|7297.5|7295.6|7292.5|7290|474
1614759600000|2021-03-03 08:20:00|7294.1|7291.1|7291|7288|7296.1|7294.2|7289.4|7286.9|471
1614759900000|2021-03-03 08:25:00|7291.1|7288.1|7293.7|7291.9|7294.6|7292.7|7289.4|7287|375
1614760200000|2021-03-03 08:30:00|7293.6|7291.8|7291.4|7289.6|7296.3|7294.5|7291.2|7289|274
1614760500000|2021-03-03 08:35:00|7291.1|7289.3|7290.2|7288.4|7292.1|7289.8|7287.5|7285.7|364
1614760800000|2021-03-03 08:40:00|7290.1|7288.3|7288.1|7285.1|7291.1|7288.7|7286.6|7284.7|307
1614761100000|2021-03-03 08:45:00|7288|7285|7294.9|7293.1|7296.3|7294|7287|7285|467
1614761400000|2021-03-03 08:50:00|7294.6|7292.8|7297.2|7294.2|7297.2|7294.6|7293.6|7291.6|370
1614761700000|2021-03-03 08:55:00|7297|7294|7290|7287|7297.1|7294.4|7288.4|7286.6|461
1614762000000|2021-03-03 09:00:00|7290.1|7287.1|7289.1|7287.3|7291.1|7288.9|7286.5|7284|362
1614762300000|2021-03-03 09:05:00|7289|7287.2|7291.4|7289.6|7294.1|7291.7|7288.9|7287|397
1614762600000|2021-03-03 09:10:00|7292.2|7289.2|7296.2|7294.4|7297.1|7294.5|7290.5|7288.2|373
1614762900000|2021-03-03 09:15:00|7296.9|7293.9|7298.3|7296.5|7300.1|7297.6|7295.2|7292.9|431
1614763200000|2021-03-03 09:20:00|7298.4|7296.6|7299.2|7297.4|7300|7297.6|7296.2|7294.4|377
1614763500000|2021-03-03 09:25:00|7298.9|7297.1|7299|7296|7300|7297.7|7296.2|7294.4|227
1614763800000|2021-03-03 09:30:00|7297.7|7295.9|7302.7|7299.7|7303.7|7300.7|7296.4|7293.8|296
1614764100000|2021-03-03 09:35:00|7302.4|7299.4|7297.4|7295.6|7304.2|7301.5|7294.3|7291.7|660
1614764400000|2021-03-03 09:40:00|7297.3|7295.5|7303.9|7300.9|7306.1|7303.6|7295.1|7293.3|586
1614764700000|2021-03-03 09:45:00|7303.8|7300.8|7306|7303|7306.1|7303.7|7299.2|7296.7|534
1614765000000|2021-03-03 09:50:00|7306.1|7303.1|7300.4|7298.6|7306.1|7303.6|7299.4|7297|447
1614765300000|2021-03-03 09:55:00|7301|7298|7301.2|7298.2|7303.7|7301.6|7299.4|7296.9|423
1614765600000|2021-03-03 10:00:00|7301.1|7298.1|7296.2|7294.4|7302.2|7299.9|7295.5|7293.4|446
1614765900000|2021-03-03 10:05:00|7296.1|7294.3|7298|7296.2|7299.1|7296.6|7294.8|7292.9|348
1614766200000|2021-03-03 10:10:00|7298.1|7296.3|7297.7|7295.9|7300.5|7298.7|7297.5|7295.1|329
1614766500000|2021-03-03 10:15:00|7297.4|7295.6|7299.5|7297.7|7300.2|7298.3|7295.9|7294.1|305
1614766800000|2021-03-03 10:20:00|7299.4|7297.6|7298.1|7296.3|7302.2|7300.4|7298|7295.8|302
1614767100000|2021-03-03 10:25:00|7298|7296.2|7299|7296|7299.9|7297.8|7297.3|7295|338
1614767400000|2021-03-03 10:30:00|7298.3|7296.5|7292.9|7291.1|7299.1|7296.6|7292.3|7289.9|384
1614767700000|2021-03-03 10:35:00|7293.2|7291.4|7289.2|7287.4|7293.9|7291.7|7287.6|7285.4|430
1614768000000|2021-03-03 10:40:00|7289.3|7287.5|7286.4|7284.6|7289.4|7287.6|7285.7|7283.9|366
1614768300000|2021-03-03 10:45:00|7286.3|7284.5|7289.4|7287.6|7290.5|7288.7|7286|7284.2|341
1614768600000|2021-03-03 10:50:00|7289.3|7287.5|7291.7|7289.9|7293.4|7291.6|7289.2|7286.9|345
1614768900000|2021-03-03 10:55:00|7291.6|7289.8|7288.4|7286.6|7292.5|7290.7|7287.6|7285.8|332
1614769200000|2021-03-03 11:00:00|7288.5|7286.7|7285.1|7283.3|7289.3|7287.1|7281.5|7279.2|398
1614769500000|2021-03-03 11:05:00|7285|7283.2|7283.3|7281.5|7287.3|7284.7|7283.1|7280.9|361
1614769800000|2021-03-03 11:10:00|7283.1|7281.3|7283.3|7281.5|7284.9|7282.8|7281|7278.8|386
1614770100000|2021-03-03 11:15:00|7284|7282.2|7287.3|7285.5|7288|7285.7|7283.3|7281.4|274
1614770400000|2021-03-03 11:20:00|7287.4|7285.6|7286|7283|7288.5|7286.7|7285.2|7282.9|224
1614770700000|2021-03-03 11:25:00|7285.9|7282.9|7286.5|7284.7|7288.5|7286.7|7285.2|7282.8|276
1614771000000|2021-03-03 11:30:00|7286.4|7284.6|7284.4|7282.6|7287.6|7285.8|7283.8|7281.9|265
1614771300000|2021-03-03 11:35:00|7284.5|7282.7|7280.5|7278.7|7285.5|7283.6|7280.4|7278.3|352
1614771600000|2021-03-03 11:40:00|7280.3|7278.5|7280.9|7279.1|7283|7280.9|7279.4|7277.4|440
1614771900000|2021-03-03 11:45:00|7280.6|7278.8|7278.9|7275.9|7283.2|7281.1|7278.1|7275.8|402
1614772200000|2021-03-03 11:50:00|7279|7276|7280.2|7278.4|7283.2|7281.2|7277.3|7274.9|433
1614772500000|2021-03-03 11:55:00|7280.3|7278.5|7281|7278|7283|7281|7280.2|7277.9|277
1614772800000|2021-03-03 12:00:00|7280.4|7278.6|7278.3|7276.5|7280.5|7278.7|7277.3|7275.5|359
1614773100000|2021-03-03 12:05:00|7278.4|7276.6|7276.3|7274.5|7278.6|7276.8|7276.1|7274.3|313
1614773400000|2021-03-03 12:10:00|7276.2|7274.4|7282.5|7280.7|7283.4|7281.6|7275.2|7273.4|361
1614773700000|2021-03-03 12:15:00|7283.2|7280.2|7284.7|7281.7|7286.3|7283.7|7283.1|7280.1|461
1614774000000|2021-03-03 12:20:00|7284.9|7281.9|7286.2|7283.2|7287.3|7284.4|7283.5|7281.1|401
1614774300000|2021-03-03 12:25:00|7286.1|7283.1|7285.1|7282.1|7287.4|7285|7283.4|7281.1|410
1614774600000|2021-03-03 12:30:00|7284.4|7282.6|7283.1|7281.3|7286.4|7284.6|7280.9|7279.1|329
1614774900000|2021-03-03 12:35:00|7283.2|7281.4|7285.7|7283.9|7286.4|7284.6|7283.2|7281.4|309
1614775200000|2021-03-03 12:40:00|7285.6|7283.8|7286.2|7284.4|7287.7|7285.9|7285|7283|329
1614775500000|2021-03-03 12:45:00|7286.3|7284.5|7284.4|7282.6|7286.9|7285.1|7284.3|7282.5|358
1614775800000|2021-03-03 12:50:00|7284.5|7282.7|7282.4|7280.6|7285.6|7283.8|7282.3|7280.5|284
1614776100000|2021-03-03 12:55:00|7282.3|7280.5|7283.7|7281.9|7285.8|7284|7281.6|7279.8|346
1614776400000|2021-03-03 13:00:00|7283.6|7281.8|7279.6|7277.8|7283.7|7281.9|7276.3|7274.5|514
1614776700000|2021-03-03 13:05:00|7279.1|7277.3|7265.4|7263.6|7279.7|7277.9|7264|7261.8|510
1614777000000|2021-03-03 13:10:00|7265.6|7263.8|7267.3|7263.3|7272.8|7270.4|7262.9|7260.9|505
1614777300000|2021-03-03 13:15:00|7267.5|7263.5|7263.5|7261.7|7274|7271|7262.3|7259.8|677
1614777600000|2021-03-03 13:20:00|7263.4|7261.6|7264.3|7262.5|7267.4|7265.6|7261.6|7259.8|651
1614777900000|2021-03-03 13:25:00|7264.1|7262.3|7259.3|7257.5|7265.6|7263.7|7258.2|7255.8|613
1614778200000|2021-03-03 13:30:00|7259.2|7257.4|7258|7255|7261.4|7259.1|7254.5|7252.3|583
1614778500000|2021-03-03 13:35:00|7257.9|7254.9|7260.4|7258.6|7261.6|7259.2|7255.2|7253.4|538
1614778800000|2021-03-03 13:40:00|7260.5|7258.7|7253.3|7251.5|7261.5|7259|7252|7250.2|529
1614779100000|2021-03-03 13:45:00|7253.4|7251.6|7256.5|7254.7|7256.9|7254.7|7251.3|7249.5|552
1614779400000|2021-03-03 13:50:00|7256.4|7254.6|7261.5|7259.7|7261.9|7260.1|7255.3|7253.5|528
1614779700000|2021-03-03 13:55:00|7261.3|7259.5|7259.3|7257.5|7261.7|7259.9|7257.6|7255.5|512
1614780000000|2021-03-03 14:00:00|7259.4|7257.6|7261.8|7260|7262.6|7260.8|7256.5|7254.2|537
1614780300000|2021-03-03 14:05:00|7261.6|7259.8|7260.7|7258.9|7261.8|7260|7257.3|7255.5|510
1614780600000|2021-03-03 14:10:00|7260.5|7258.7|7255.8|7254|7264.6|7262.4|7254.5|7252.2|545
1614780900000|2021-03-03 14:15:00|7255.9|7254.1|7255.2|7253.4|7256.2|7254.4|7251.5|7249.7|574
1614781200000|2021-03-03 14:20:00|7255|7253.2|7257.6|7255.8|7259.9|7257.8|7246.1|7243.9|623
1614781500000|2021-03-03 14:25:00|7257.7|7255.9|7258.3|7256.5|7261.3|7259.3|7257.5|7254.9|480
1614781800000|2021-03-03 14:30:00|7258.1|7256.3|7258.1|7256.3|7264.2|7262.3|7255.4|7253|569
1614782100000|2021-03-03 14:35:00|7258.4|7256.6|7256.8|7255|7261.5|7259.7|7253.3|7251.2|590
1614782400000|2021-03-03 14:40:00|7256.7|7254.9|7251.9|7248.9|7258.3|7256.5|7250.1|7247.8|442
1614782700000|2021-03-03 14:45:00|7251.7|7248.7|7255.7|7253.9|7257.8|7255.5|7248.2|7246|608
1614783000000|2021-03-03 14:50:00|7256.4|7253.4|7254.3|7252.5|7260.2|7257.6|7252.7|7250.6|612
1614783300000|2021-03-03 14:55:00|7254.5|7252.7|7249.2|7246.2|7255.5|7253.5|7246.9|7243.9|523
1614783600000|2021-03-03 15:00:00|7249.3|7246.3|7250.9|7249.1|7258.3|7255.5|7248.7|7246.1|789
1614783900000|2021-03-03 15:05:00|7250.6|7248.8|7252.1|7250.3|7255|7252.9|7246.7|7244.5|782
1614784200000|2021-03-03 15:10:00|7252.2|7250.4|7245.2|7243.4|7252.3|7250.5|7244.4|7242|771
1614784500000|2021-03-03 15:15:00|7245.1|7243.3|7240.5|7238.7|7246.3|7244.1|7239.1|7237.3|737
1614784800000|2021-03-03 15:20:00|7240.3|7238.5|7246.4|7244.6|7247.1|7244.9|7238.1|7236.1|728
1614785100000|2021-03-03 15:25:00|7246.3|7244.5|7242.5|7240.7|7249.6|7247.8|7242.4|7240.5|651
1614785400000|2021-03-03 15:30:00|7242.2|7240.4|7245.2|7243.4|7245.9|7244.1|7238.3|7236.5|723
1614785700000|2021-03-03 15:35:00|7244.9|7243.1|7246.7|7244.9|7248.9|7247.1|7243.3|7241.3|638
1614786000000|2021-03-03 15:40:00|7246.4|7244.6|7238.7|7236.9|7246.4|7244.6|7238.5|7236.2|718
1614786300000|2021-03-03 15:45:00|7238.9|7237.1|7248.4|7246.6|7249.5|7247.7|7238.4|7236.6|673
1614786600000|2021-03-03 15:50:00|7248.5|7246.7|7253.7|7251.9|7253.9|7252.1|7245.5|7243.2|661
1614786900000|2021-03-03 15:55:00|7253.6|7251.8|7257.5|7255.7|7261.2|7259.4|7252.4|7250.6|672
1614787200000|2021-03-03 16:00:00|7257.4|7255.6|7261.4|7259.6|7262.5|7260.6|7256.4|7254.6|596
1614787500000|2021-03-03 16:05:00|7262.3|7259.3|7266.3|7264.5|7269.2|7267.4|7261.4|7259.1|565
1614787800000|2021-03-03 16:10:00|7266.4|7264.6|7264.6|7262.8|7269|7267.2|7263.1|7261|562
1614788100000|2021-03-03 16:15:00|7264.7|7262.9|7266.4|7264.6|7267.4|7265.6|7261.3|7259|576
1614788400000|2021-03-03 16:20:00|7266.3|7264.5|7270.3|7268.5|7271.2|7268.7|7265.2|7263.1|460
1614788700000|2021-03-03 16:25:00|7270.4|7268.6|7270.5|7268.7|7273.1|7271.3|7268.2|7266.4|382
1614789000000|2021-03-03 16:30:00|7270.4|7268.6|7271.8|7270|7272.2|7270.4|7268.8|7267|521
1614789300000|2021-03-03 16:35:00|7271.7|7269.9|7266|7264.2|7273|7271.2|7265.7|7263.9|514
1614789600000|2021-03-03 16:40:00|7266.1|7264.3|7265.6|7263.8|7267.4|7265.6|7263.2|7261.1|527
1614789900000|2021-03-03 16:45:00|7265.5|7263.7|7263.8|7262|7266.5|7264.7|7262.3|7260.5|530
1614790200000|2021-03-03 16:50:00|7263.6|7261.8|7263.4|7261.6|7264.5|7262.7|7261.7|7259.9|499
1614790500000|2021-03-03 16:55:00|7263.3|7261.5|7262.2|7260.4|7265.4|7263.6|7261.9|7260|537
1614790800000|2021-03-03 17:00:00|7262.1|7260.3|7263.6|7261.8|7265.9|7264.1|7259.8|7258|554
1614791100000|2021-03-03 17:05:00|7263.5|7261.7|7263.4|7261.6|7265.6|7263.8|7262.4|7260|483
1614791400000|2021-03-03 17:10:00|7263.3|7261.5|7263.4|7261.6|7264.1|7262.3|7261.3|7259.5|517
1614791700000|2021-03-03 17:15:00|7263.5|7261.7|7261.7|7259.9|7264.5|7262.7|7259.2|7257.2|527
1614792000000|2021-03-03 17:20:00|7261.6|7259.8|7262.9|7261.1|7263.5|7261.7|7260.7|7258.9|443
1614792300000|2021-03-03 17:25:00|7262.5|7260.7|7259.3|7257.5|7262.5|7260.7|7258.5|7256.7|469
1614792600000|2021-03-03 17:30:00|7259.4|7257.6|7255.6|7253.8|7259.9|7258.1|7255.5|7253.7|395
1614792900000|2021-03-03 17:35:00|7255.5|7253.7|7255.4|7253.6|7258.2|7256.4|7255.4|7253.6|361
1614793200000|2021-03-03 17:40:00|7255.7|7253.9|7253.7|7251.9|7256.2|7254.4|7253|7251.2|467
1614793500000|2021-03-03 17:45:00|7254.6|7251.6|7256.7|7253.7|7259.2|7256.9|7252.8|7250.6|653
1614793800000|2021-03-03 17:50:00|7256.8|7253.8|7251.5|7249.7|7257.5|7255.5|7251.4|7248.9|512
1614794100000|2021-03-03 17:55:00|7251.4|7249.6|7256.4|7253.4|7256.7|7253.7|7251.2|7248.9|551
1614794400000|2021-03-03 18:00:00|7256.7|7253.7|7258.6|7256.8|7259.7|7257.9|7254.4|7251.6|310
1614794700000|2021-03-03 18:05:00|7258.5|7256.7|7262.2|7259.2|7262.8|7260.5|7258.5|7256.7|220
1614795000000|2021-03-03 18:10:00|7262.1|7259.1|7261.9|7260.1|7264.1|7262.3|7260|7257.8|319
1614795300000|2021-03-03 18:15:00|7262.2|7259.2|7265.9|7262.9|7267.2|7264.6|7259.2|7256.8|454
1614795600000|2021-03-03 18:20:00|7266|7263|7265|7262|7267.2|7264.8|7264.1|7261.8|376
1614795900000|2021-03-03 18:25:00|7264.8|7263|7265|7262|7267|7264.5|7263.2|7260.9|377
1614796200000|2021-03-03 18:30:00|7264.9|7261.9|7264.1|7261.1|7265.1|7262.6|7261.4|7259|391
1614796500000|2021-03-03 18:35:00|7264|7261|7266.3|7263.3|7268.2|7265.7|7263.9|7261|348
1614796800000|2021-03-03 18:40:00|7265.8|7264|7264.2|7262.4|7267.7|7265.1|7264.2|7261.9|296
1614797100000|2021-03-03 18:45:00|7264.1|7262.3|7261.4|7258.4|7265.4|7263.1|7260.3|7257.7|324
1614797400000|2021-03-03 18:50:00|7261.5|7258.5|7260.8|7257.8|7265|7262.6|7260.3|7257.7|408
1614797700000|2021-03-03 18:55:00|7260.9|7257.9|7259|7256|7261|7258.5|7256.7|7254.6|410
1614798000000|2021-03-03 19:00:00|7258.4|7256.6|7253.8|7252|7258.5|7256.7|7252.4|7250|227
1614798300000|2021-03-03 19:05:00|7253.5|7251.7|7252.3|7250.5|7254.9|7252.6|7250.7|7248.3|264
1614798600000|2021-03-03 19:10:00|7252.4|7250.6|7253.9|7252.1|7254.7|7252.4|7250.7|7248.8|277
1614798900000|2021-03-03 19:15:00|7253.8|7252|7250.4|7248.6|7254|7252|7248.8|7247|316
1614799200000|2021-03-03 19:20:00|7250.5|7248.7|7251.4|7249.6|7252.2|7249.8|7248.8|7247|360
1614799500000|2021-03-03 19:25:00|7250.9|7249.1|7249.5|7247.7|7252|7249.9|7249|7246.7|302
1614799800000|2021-03-03 19:30:00|7249.4|7247.6|7249.1|7247.3|7250.4|7248.6|7248.8|7246.5|346
1614800100000|2021-03-03 19:35:00|7249.2|7247.4|7257.5|7255.7|7258.6|7256.8|7249.2|7247.4|332
1614800400000|2021-03-03 19:40:00|7257.6|7255.8|7257.3|7255.5|7260.1|7257.8|7256.3|7254.1|376
1614800700000|2021-03-03 19:45:00|7258.1|7255.1|7256.3|7253.3|7258.2|7255.7|7252.3|7249.9|520
1614801000000|2021-03-03 19:50:00|7255.9|7254.1|7262|7259|7262.3|7260|7254.9|7252.5|606
1614801300000|2021-03-03 19:55:00|7262.2|7259.2|7260.1|7257.1|7264.6|7261.9|7259.8|7256.8|469
1614801600000|2021-03-03 20:00:00|7259.4|7257.6|7261.8|7260|7263.5|7261.3|7257.3|7254.9|415
1614801900000|2021-03-03 20:05:00|7262.4|7259.4|7260.5|7258.7|7264.1|7261.9|7259.7|7257.4|344
1614802200000|2021-03-03 20:10:00|7260.4|7258.6|7262.8|7261|7263.8|7262|7260.4|7258.6|275
1614802500000|2021-03-03 20:15:00|7263.1|7260.1|7260.4|7258.6|7263.1|7260.9|7259.7|7256.8|422
1614802800000|2021-03-03 20:20:00|7260.5|7258.7|7263.5|7260.5|7264.6|7262.1|7259.9|7257.4|368
1614803100000|2021-03-03 20:25:00|7263.9|7260.9|7266.2|7263.2|7267.1|7264.7|7260.4|7258.1|396
1614803400000|2021-03-03 20:30:00|7265.5|7263.7|7263.5|7261.7|7266.4|7264.6|7262.2|7259.8|201
1614803700000|2021-03-03 20:35:00|7263.4|7261.6|7257.4|7255.6|7265.2|7262.8|7257.3|7254.9|258
1614804000000|2021-03-03 20:40:00|7257.3|7255.5|7259.3|7257.5|7260|7257.6|7256.7|7254.4|288
1614804300000|2021-03-03 20:45:00|7259.6|7257.8|7258.4|7256.6|7263|7260.6|7258.3|7256.5|243
1614804600000|2021-03-03 20:50:00|7257.8|7256|7254.2|7252.4|7258|7256.2|7253.6|7251.8|361
1614804900000|2021-03-03 20:55:00|7254.1|7252.3|7249.4|7247.6|7254.1|7252.3|7248.6|7246.8|251
1614805200000|2021-03-03 21:00:00|7250|7247|7255.2|7252.2|7255.6|7253.1|7249.9|7246.9|404
1614805500000|2021-03-03 21:05:00|7255|7252|7252.8|7249.8|7255.6|7253|7252.4|7249.8|250
1614805800000|2021-03-03 21:10:00|7253|7250|7253|7250|7253.6|7251|7251.3|7248.8|208
1614806100000|2021-03-03 21:15:00|7252.5|7250.7|7252.4|7250.6|7252.5|7250.7|7252.2|7250.4|46
1614806400000|2021-03-03 21:20:00|7252.5|7250.7|7253.3|7251.5|7254.6|7252.8|7252.5|7250.7|83
1614806700000|2021-03-03 21:25:00|7253.4|7251.6|7250.3|7248.5|7254.1|7252.3|7250.3|7248.5|127
1614807000000|2021-03-03 21:30:00|7250.4|7248.6|7249.3|7247.5|7250.9|7248.8|7249|7247.2|94
1614807300000|2021-03-03 21:35:00|7249.2|7247.4|7250.6|7248.8|7250.7|7248.9|7249.1|7247.3|83
1614807600000|2021-03-03 21:40:00|7250.7|7248.9|7249.3|7247.5|7251|7248.9|7249.2|7247.4|87
1614807900000|2021-03-03 21:45:00|7249.7|7246.7|7247.9|7244.9|7250.1|7247.7|7247.2|7244.6|127
1614808200000|2021-03-03 21:50:00|7247.7|7244.7|7247.9|7244.9|7248.1|7245.8|7246.5|7244|125
1614808500000|2021-03-03 21:55:00|7247.8|7244.8|7248.9|7245.2|7248.9|7245.3|7246.4|7243.9|142
1614808800000|2021-03-03 22:00:00|7248.2|7245.1|7248.5|7245.2|7250.5|7246.5|7247.6|7244.5|24
1614809100000|2021-03-03 22:05:00|7262.3|7258.3|7252.8|7248.8|7263.1|7259.1|7252.5|7248.5|178
1614809400000|2021-03-03 22:10:00|7254|7250|7253.7|7249.7|7254.7|7250.7|7252.5|7248.5|326
1614809700000|2021-03-03 22:15:00|7253.8|7249.8|7252.2|7248.2|7254.7|7250.7|7251.9|7247.9|205
1614810000000|2021-03-03 22:20:00|7251.9|7247.9|7252.5|7248.5|7252.9|7248.9|7251.7|7247.7|79
1614810300000|2021-03-03 22:25:00|7252.1|7248.1|7251.9|7247.9|7253.2|7249.2|7251.3|7247.3|98
1614810600000|2021-03-03 22:30:00|7252|7248|7254.6|7250.6|7255|7251|7251|7247|126
1614810900000|2021-03-03 22:35:00|7254.5|7250.5|7251.8|7247.8|7255|7251|7251.4|7247.4|158
1614811200000|2021-03-03 22:40:00|7251.6|7247.6|7251.4|7247.4|7252.2|7248.2|7250.5|7246.5|118
1614811500000|2021-03-03 22:45:00|7250.8|7246.8|7250.4|7247.4|7253.8|7249.8|7249.5|7245.9|195
1614811800000|2021-03-03 22:50:00|7250.5|7247.5|7249.4|7246.4|7250.6|7247.6|7249.2|7245.8|168
1614812100000|2021-03-03 22:55:00|7249.5|7246.5|7248.3|7245.3|7250|7247|7247.5|7244.5|171
1614812400000|2021-03-03 23:00:00|7248.2|7245.2|7246.1|7243.1|7248.6|7246.2|7245.5|7242.5|171
1614812700000|2021-03-03 23:05:00|7246|7243|7247.3|7244.3|7248.1|7245.8|7246|7243|142
1614813000000|2021-03-03 23:10:00|7247.4|7244.4|7245.2|7242.2|7247.4|7244.4|7245|7242|181
1614813300000|2021-03-03 23:15:00|7245.3|7242.3|7237.4|7234.4|7245.3|7242.3|7236.3|7234|198
1614813600000|2021-03-03 23:20:00|7237.3|7234.3|7229.4|7226.4|7237.5|7234.5|7228.7|7225.7|266
1614813900000|2021-03-03 23:25:00|7229.5|7226.5|7230.4|7227.4|7232.8|7230.4|7228.6|7226|206
1614814200000|2021-03-03 23:30:00|7230.3|7227.3|7235.1|7232.1|7235.8|7233.1|7230.3|7227.3|241
1614814500000|2021-03-03 23:35:00|7235|7232|7233.3|7230.3|7238|7235.4|7233.3|7230.3|141
1614814800000|2021-03-03 23:40:00|7233.2|7230.2|7235.3|7232.3|7235.7|7232.8|7232.6|7229.6|192
1614815100000|2021-03-03 23:45:00|7235.2|7232.2|7239.7|7236.7|7241.1|7238.1|7234.5|7231.9|231
1614815400000|2021-03-03 23:50:00|7239.6|7236.6|7233.5|7230.5|7240.9|7237.9|7233.4|7230.4|273
1614815700000|2021-03-03 23:55:00|7233.4|7230.4|7228.3|7226.5|7235|7232|7228.3|7225.9|261
1614816000000|2021-03-04 00:00:00|7228.9|7225.9|7237.2|7234.2|7238.2|7235.7|7228.6|7225.6|355
1614816300000|2021-03-04 00:05:00|7237.1|7234.1|7239.4|7236.4|7241.3|7238.6|7236.1|7233.1|308
1614816600000|2021-03-04 00:10:00|7238.9|7237.1|7238.5|7235.5|7241.2|7239|7237.4|7234.9|269
1614816900000|2021-03-04 00:15:00|7237.6|7235.8|7242.1|7240.3|7242.1|7240.3|7237.2|7235.2|204
1614817200000|2021-03-04 00:20:00|7242|7240.2|7245.6|7243.8|7246.3|7244.1|7241.9|7240.1|221
1614817500000|2021-03-04 00:25:00|7245.7|7243.9|7246.2|7242.7|7247.6|7245.7|7244.3|7242|335
1614817800000|2021-03-04 00:30:00|7246.3|7242.3|7251.5|7249.7|7252.1|7249.9|7244.6|7241.6|275
1614818100000|2021-03-04 00:35:00|7251.2|7249.4|7251.6|7249.8|7254.2|7251.8|7251.2|7249.4|287
1614818400000|2021-03-04 00:40:00|7251.7|7249.9|7254.6|7252.8|7254.7|7252.9|7250.1|7248.3|227
1614818700000|2021-03-04 00:45:00|7254.5|7252.7|7255.7|7253.9|7259.4|7257|7254.2|7252.4|282
1614819000000|2021-03-04 00:50:00|7255.8|7254|7253.8|7252|7257.8|7255.4|7253.3|7251.3|243
1614819300000|2021-03-04 00:55:00|7253|7251.2|7255.8|7254|7256.7|7254.9|7253|7251.1|279
1614819600000|2021-03-04 01:00:00|7255.9|7254.1|7248|7246.2|7257.8|7256|7246.8|7245|380
1614819900000|2021-03-04 01:05:00|7247.7|7245.9|7252.3|7250.5|7254|7251|7247.7|7245.9|314
1614820200000|2021-03-04 01:10:00|7252.2|7250.4|7254.7|7252.9|7256.3|7253.9|7251.5|7249.7|253
1614820500000|2021-03-04 01:15:00|7254.8|7253|7257.7|7254.7|7258|7255.3|7254.6|7252.2|224
1614820800000|2021-03-04 01:20:00|7257.6|7254.6|7253.1|7251.3|7258.2|7255.7|7253.1|7251|274
1614821100000|2021-03-04 01:25:00|7252.6|7250.8|7251|7249.2|7255.3|7252.8|7250.3|7247.9|316
1614821400000|2021-03-04 01:30:00|7251.1|7249.3|7253.1|7251.3|7253.6|7251.8|7250.5|7248.6|232
1614821700000|2021-03-04 01:35:00|7253|7251.2|7252.8|7251|7255.5|7253.4|7251.2|7248.7|220
1614822000000|2021-03-04 01:40:00|7252.9|7251.1|7251.4|7249.6|7254.9|7252.9|7250.8|7249|273
1614822300000|2021-03-04 01:45:00|7251.3|7249.5|7255.6|7253.8|7255.7|7253.9|7250.4|7248.4|236
1614822600000|2021-03-04 01:50:00|7255.7|7253.9|7254.5|7252.7|7256.3|7253.9|7252.1|7249.7|250
1614822900000|2021-03-04 01:55:00|7254.3|7252.5|7257.4|7255.6|7258.1|7255.7|7253.1|7250.7|233
1614823200000|2021-03-04 02:00:00|7257.9|7254.9|7257.8|7254.8|7259.2|7256.6|7256.7|7253.9|344
1614823500000|2021-03-04 02:05:00|7257.7|7254.7|7257.7|7254.7|7260.6|7257.9|7256.9|7254.4|344
1614823800000|2021-03-04 02:10:00|7257.6|7254.6|7257.3|7254.3|7258.3|7255.8|7256|7253.8|282
1614824100000|2021-03-04 02:15:00|7256.8|7255|7256.3|7253.3|7259.4|7256.7|7255.8|7253.1|275
1614824400000|2021-03-04 02:20:00|7255.7|7253.9|7254.1|7251.1|7259.2|7256.7|7252.2|7249.8|397
1614824700000|2021-03-04 02:25:00|7253.9|7250.9|7254.1|7251.1|7255.5|7253.1|7252.5|7250.1|300
1614825000000|2021-03-04 02:30:00|7254.2|7251.2|7249.6|7247.8|7254.4|7251.8|7248.6|7246.1|416
1614825300000|2021-03-04 02:35:00|7249.2|7247.4|7250|7247|7251.3|7248.5|7245.8|7243.4|465
1614825600000|2021-03-04 02:40:00|7249.3|7247.5|7252.5|7249.5|7253.9|7251.5|7249|7246.3|364
1614825900000|2021-03-04 02:45:00|7252.6|7249.6|7254.1|7252.3|7254.7|7252.4|7251.4|7249.1|280
1614826200000|2021-03-04 02:50:00|7253.6|7251.8|7252.6|7249.6|7254.3|7251.8|7249.6|7247.3|353
1614826500000|2021-03-04 02:55:00|7252.7|7249.7|7252|7249|7255|7252|7250.6|7247.8|385
1614826800000|2021-03-04 03:00:00|7251.9|7248.9|7252.1|7249.1|7253.4|7251.2|7250|7247.6|266
1614827100000|2021-03-04 03:05:00|7252|7249|7251.1|7248.1|7252.1|7249.6|7250.1|7247.4|263
1614827400000|2021-03-04 03:10:00|7251|7248|7252.1|7249.1|7253.3|7250.9|7249.5|7246.9|290
1614827700000|2021-03-04 03:15:00|7252|7249|7251.2|7248.2|7252.6|7250|7250.5|7248|212
1614828000000|2021-03-04 03:20:00|7251.1|7248.1|7252.1|7249.1|7252.8|7250.3|7249.1|7246.7|314
1614828300000|2021-03-04 03:25:00|7252|7249|7253.1|7250.1|7255.4|7252.6|7251.4|7248.9|320
1614828600000|2021-03-04 03:30:00|7253|7250|7253|7250|7254.2|7251.7|7250.7|7248.2|290
1614828900000|2021-03-04 03:35:00|7253.1|7250.1|7249.6|7247.8|7253.3|7250.8|7248.1|7245.7|402
1614829200000|2021-03-04 03:40:00|7249.5|7247.7|7246.8|7245|7251|7248.1|7246.2|7243.9|327
1614829500000|2021-03-04 03:45:00|7246.9|7245.1|7247.1|7245.3|7247.6|7245.8|7245.4|7243.6|200
1614829800000|2021-03-04 03:50:00|7247.2|7245.4|7249.5|7247.7|7251.2|7249.4|7246.7|7244.9|266
1614830100000|2021-03-04 03:55:00|7249.6|7247.8|7247|7244|7250.4|7248.5|7246.4|7244|275
1614830400000|2021-03-04 04:00:00|7246.7|7244.9|7247.5|7245.7|7249.7|7247.9|7246|7243.8|248
1614830700000|2021-03-04 04:05:00|7247.4|7245.6|7245.2|7243.4|7247.6|7245.8|7242.6|7240.8|292
1614831000000|2021-03-04 04:10:00|7245.1|7243.3|7241.4|7239.6|7246.1|7243.8|7241.3|7239.1|294
1614831300000|2021-03-04 04:15:00|7242|7239|7238.3|7236.5|7242.2|7239.3|7238.3|7235.8|332
1614831600000|2021-03-04 04:20:00|7238.4|7236.6|7240.9|7237.9|7241.2|7238.5|7238|7235.4|355
1614831900000|2021-03-04 04:25:00|7241|7238|7243|7240|7243.8|7241.3|7240.2|7237.2|287
1614832200000|2021-03-04 04:30:00|7243.2|7240.2|7242.3|7239.3|7244.2|7241.7|7241.6|7239|305
1614832500000|2021-03-04 04:35:00|7242.2|7239.2|7246.1|7244.3|7248.6|7246.1|7241.9|7239.1|380
1614832800000|2021-03-04 04:40:00|7246.8|7243.8|7247.7|7245.9|7249.1|7246.6|7245.6|7243|217
1614833100000|2021-03-04 04:45:00|7248.3|7245.3|7249.4|7246.4|7249.9|7247.6|7247|7244.8|328
1614833400000|2021-03-04 04:50:00|7249.3|7246.3|7250.9|7249.1|7251.9|7249.5|7247.6|7245|286
1614833700000|2021-03-04 04:55:00|7251|7249.2|7253.3|7251.5|7254.4|7251.9|7250.8|7248.3|398
1614834000000|2021-03-04 05:00:00|7253.4|7251.6|7254.7|7252.9|7255.1|7253.3|7252.4|7250.6|281
1614834300000|2021-03-04 05:05:00|7255|7253.2|7255.7|7253.9|7257.2|7254.9|7253.6|7251.8|218
1614834600000|2021-03-04 05:10:00|7255.6|7253.8|7254.6|7252.8|7256.5|7254.7|7253.4|7251.1|251
1614834900000|2021-03-04 05:15:00|7255.2|7252.2|7256.1|7253.1|7257.6|7255|7254.4|7251.9|346
1614835200000|2021-03-04 05:20:00|7255|7253.2|7258.7|7255.7|7259.3|7256.9|7255|7252.1|368
1614835500000|2021-03-04 05:25:00|7258.6|7255.6|7258.3|7255.3|7258.7|7256.5|7256.6|7254|340
1614835800000|2021-03-04 05:30:00|7258.1|7256.3|7258.5|7256.7|7259.6|7257.8|7256.7|7254.9|289
1614836100000|2021-03-04 05:35:00|7258.6|7256.8|7261.1|7259.3|7263.4|7261.6|7257.5|7255.2|240
1614836400000|2021-03-04 05:40:00|7260.8|7259|7260.5|7258.7|7261.6|7259.8|7259.6|7257.8|241
1614836700000|2021-03-04 05:45:00|7260.7|7258.9|7261.4|7259.6|7262.3|7260.2|7260.4|7258.1|247
1614837000000|2021-03-04 05:50:00|7261.1|7259.3|7260.1|7258.3|7262.2|7259.7|7259.1|7257.1|247
1614837300000|2021-03-04 05:55:00|7260|7258.2|7257.8|7256|7260.2|7258.4|7257.4|7255.2|263
1614837600000|2021-03-04 06:00:00|7257.8|7256|7262.1|7259.1|7262.3|7259.8|7256.3|7253.9|404
1614837900000|2021-03-04 06:05:00|7262.2|7259.2|7267.1|7264.1|7268.1|7265.5|7261.2|7258.7|489
1614838200000|2021-03-04 06:10:00|7267.4|7264.4|7263.9|7260.9|7267.4|7264.4|7263.9|7260.9|309
1614838500000|2021-03-04 06:15:00|7264|7261|7263.1|7260.1|7264.6|7261.9|7262|7259.2|268
1614838800000|2021-03-04 06:20:00|7263|7260|7263.1|7260.1|7265.3|7262.8|7262|7259.7|289
1614839100000|2021-03-04 06:25:00|7262.5|7260.7|7265.2|7262.2|7265.6|7263|7262.2|7259.9|392
1614839400000|2021-03-04 06:30:00|7265|7262|7262.9|7259.9|7265.1|7262.5|7260.7|7258.2|447
1614839700000|2021-03-04 06:35:00|7262.7|7259.7|7262.7|7260.9|7264.5|7262.2|7261.2|7259.1|311
1614840000000|2021-03-04 06:40:00|7262.8|7261|7262|7259|7264.7|7262.3|7261.1|7258.6|355
1614840300000|2021-03-04 06:45:00|7262.1|7259.1|7264.9|7263.1|7266.7|7263.7|7260.7|7258.3|499
1614840600000|2021-03-04 06:50:00|7265.2|7261.9|7269|7266|7269.2|7266.8|7264.2|7261.8|437
1614840900000|2021-03-04 06:55:00|7269.1|7266.1|7270.4|7267.4|7272.1|7269.5|7268.2|7265.5|497
1614841200000|2021-03-04 07:00:00|7269.8|7268|7270.5|7268.7|7274.5|7272.1|7267.9|7265.8|500
1614841500000|2021-03-04 07:05:00|7270.2|7268.4|7269.7|7267.9|7271.1|7268.6|7265.5|7263.7|396
1614841800000|2021-03-04 07:10:00|7269.8|7268|7267.1|7265.3|7270|7268.2|7266.4|7264.5|379
1614842100000|2021-03-04 07:15:00|7267|7265.2|7265.9|7264.1|7268.6|7266.8|7265.2|7263|448
1614842400000|2021-03-04 07:20:00|7266|7264.2|7267.5|7265.7|7268.1|7266.1|7265.3|7263|346
1614842700000|2021-03-04 07:25:00|7267.4|7265.6|7269.1|7267.3|7269.6|7267.8|7266.3|7263.9|366
1614843000000|2021-03-04 07:30:00|7268.9|7267.1|7269.8|7268|7271.1|7268.7|7267.4|7265.4|373
1614843300000|2021-03-04 07:35:00|7269.7|7267.9|7268.7|7266.9|7273.5|7271.7|7268.7|7266.9|318
1614843600000|2021-03-04 07:40:00|7268.8|7267|7269.2|7266.2|7269.7|7267.4|7266.2|7264.4|365
1614843900000|2021-03-04 07:45:00|7269.1|7266.1|7264.6|7262.8|7269.6|7267.8|7263.9|7262.1|305
1614844200000|2021-03-04 07:50:00|7264.5|7262.7|7263.3|7261.5|7265.5|7263.7|7263.2|7261.4|350
1614844500000|2021-03-04 07:55:00|7263.4|7261.6|7261.5|7259.7|7263.4|7261.6|7259.5|7257.7|425
1614844800000|2021-03-04 08:00:00|7261.6|7259.8|7266.1|7263.1|7268.6|7266.8|7261.1|7259.3|529
1614845100000|2021-03-04 08:05:00|7265.3|7263.5|7265.9|7264.1|7270.3|7267.8|7263.4|7261.5|463
1614845400000|2021-03-04 08:10:00|7266|7264.2|7264.1|7261.1|7269.7|7267.9|7262.7|7260.9|401
1614845700000|2021-03-04 08:15:00|7263.1|7261.3|7266.5|7264.7|7266.5|7264.7|7261.9|7259.8|427
1614846000000|2021-03-04 08:20:00|7266.6|7264.8|7264.4|7262.6|7271.2|7268.8|7264.4|7262.6|404
1614846300000|2021-03-04 08:25:00|7264.3|7262.5|7266.8|7263.8|7267.6|7265.8|7263.3|7261.5|432
1614846600000|2021-03-04 08:30:00|7266.7|7263.7|7269.4|7267.6|7271.5|7269.7|7264.4|7262.6|445
1614846900000|2021-03-04 08:35:00|7269.3|7267.5|7269.8|7268|7270.3|7268.1|7265.8|7263.8|526
1614847200000|2021-03-04 08:40:00|7269.9|7268.1|7264.6|7262.8|7270.8|7268.5|7262.7|7260.9|519
1614847500000|2021-03-04 08:45:00|7264.7|7262.9|7261.2|7259.4|7269.4|7266.8|7260.8|7259|478
1614847800000|2021-03-04 08:50:00|7261.1|7259.3|7263.2|7261.4|7263.3|7261.5|7258.4|7256.5|508
1614848100000|2021-03-04 08:55:00|7263.8|7260.8|7264.4|7262.6|7265.6|7263.8|7262.8|7260.8|445
1614848400000|2021-03-04 09:00:00|7264.3|7262.5|7262.2|7260.4|7266.2|7263.8|7261.8|7259.9|457
1614848700000|2021-03-04 09:05:00|7262.8|7259.8|7258.8|7257|7263.2|7261.2|7258.4|7256.2|420
1614849000000|2021-03-04 09:10:00|7258.7|7256.9|7255.7|7253.9|7260|7258.2|7253.7|7251.8|494
1614849300000|2021-03-04 09:15:00|7255.5|7253.7|7255.8|7254|7259.2|7257.2|7255.5|7253.2|428
1614849600000|2021-03-04 09:20:00|7255.7|7253.9|7249.4|7247.6|7256.7|7254.3|7248.8|7246.9|492
1614849900000|2021-03-04 09:25:00|7249.3|7247.5|7251.4|7249.6|7252.2|7250|7247.9|7246.1|352
1614850200000|2021-03-04 09:30:00|7251.5|7249.7|7251.8|7250|7254.7|7252.8|7251.5|7249.7|413
1614850500000|2021-03-04 09:35:00|7251.7|7249.9|7255.8|7254|7256.7|7254.9|7251.6|7249.8|410
1614850800000|2021-03-04 09:40:00|7255.5|7253.7|7247.7|7245.9|7255.5|7253.7|7247.5|7245.7|421
1614851100000|2021-03-04 09:45:00|7247.8|7246|7250.6|7248.8|7251.2|7249.1|7246.7|7244.7|410
1614851400000|2021-03-04 09:50:00|7250.7|7248.9|7249.9|7248.1|7253.2|7251.1|7249.1|7247.3|347
1614851700000|2021-03-04 09:55:00|7250|7248.2|7248.8|7245.8|7253|7250.8|7247.9|7245.3|291
1614852000000|2021-03-04 10:00:00|7248.4|7245.4|7249.2|7246.2|7250.8|7248.4|7247.6|7244.7|345
1614852300000|2021-03-04 10:05:00|7249.3|7246.3|7244.7|7241.7|7249.7|7247.1|7243.5|7241.1|556
1614852600000|2021-03-04 10:10:00|7244.8|7241.8|7242|7239|7246|7243.2|7241.1|7238.7|440
1614852900000|2021-03-04 10:15:00|7241.5|7239.7|7237.1|7235.3|7242.9|7240.6|7236.3|7234.5|349
1614853200000|2021-03-04 10:20:00|7237|7235.2|7244.3|7241.3|7247.3|7245|7236.9|7235.1|386
1614853500000|2021-03-04 10:25:00|7243.1|7241.4|7244.7|7242.9|7245.2|7243.4|7239.7|7237.9|376
1614853800000|2021-03-04 10:30:00|7244.1|7242.3|7244.2|7242.4|7246.4|7244.6|7242.5|7240.1|407
1614854100000|2021-03-04 10:35:00|7244.3|7242.5|7241.2|7239.4|7245|7242.5|7238.4|7236.6|377
1614854400000|2021-03-04 10:40:00|7241.1|7239.3|7243.7|7241.9|7244.3|7242|7237.8|7236|411
1614854700000|2021-03-04 10:45:00|7243.5|7241.7|7246.4|7244.6|7247.9|7245.7|7242.7|7240.9|404
1614855000000|2021-03-04 10:50:00|7246.5|7244.7|7246.8|7245|7248.2|7246.2|7245.3|7243|354
1614855300000|2021-03-04 10:55:00|7246.4|7244.6|7247.8|7246|7250.2|7248.4|7244.6|7242.8|396
1614855600000|2021-03-04 11:00:00|7247.9|7246.1|7247.8|7246|7249.9|7247.5|7246|7244.2|417
1614855900000|2021-03-04 11:05:00|7247.7|7245.9|7248.9|7245.9|7249.2|7246.8|7245.3|7243.5|352
1614856200000|2021-03-04 11:10:00|7249|7246|7241.7|7239.9|7249.1|7246.6|7241.5|7239.7|322
1614856500000|2021-03-04 11:15:00|7242.4|7239.4|7244.4|7241.4|7245.4|7242.8|7239.4|7236.8|508
1614856800000|2021-03-04 11:20:00|7244.2|7241.2|7243.6|7240.6|7246|7243|7242.6|7240|375
1614857100000|2021-03-04 11:25:00|7243.8|7240.8|7241.3|7238.3|7244.4|7241.8|7240.6|7238.1|377
1614857400000|2021-03-04 11:30:00|7240.7|7238.9|7237.9|7236.1|7241|7239.2|7237.6|7235.8|367
1614857700000|2021-03-04 11:35:00|7237.8|7236|7244.7|7242.9|7246.2|7243.8|7237.6|7235.8|362
1614858000000|2021-03-04 11:40:00|7243.7|7241.9|7243.8|7242|7245.4|7243.3|7240.6|7238.2|330
1614858300000|2021-03-04 11:45:00|7244.1|7242.3|7245.7|7243.9|7246.2|7244.2|7243.6|7241.6|371
1614858600000|2021-03-04 11:50:00|7245.8|7244|7247.7|7245.9|7250.1|7247.9|7245.3|7243.1|340
1614858900000|2021-03-04 11:55:00|7247.6|7245.8|7244.5|7242.7|7249.3|7247.5|7244.4|7242.6|369
1614859200000|2021-03-04 12:00:00|7244.7|7242.9|7244.4|7242.6|7246.9|7245.1|7244|7242.2|334
1614859500000|2021-03-04 12:05:00|7244.5|7242.7|7244.9|7243.1|7245.1|7243.3|7241.7|7239.9|334
1614859800000|2021-03-04 12:10:00|7244.7|7242.9|7246.3|7244.5|7246.5|7244.7|7242.5|7240.7|300
1614860100000|2021-03-04 12:15:00|7246.3|7244.5|7250.9|7247.9|7251.5|7249.2|7246|7243.5|541
1614860400000|2021-03-04 12:20:00|7251|7248|7250.5|7247.5|7252.4|7250.2|7249|7246.6|529
1614860700000|2021-03-04 12:25:00|7250.6|7247.6|7248.6|7246.8|7251.3|7248.9|7248|7245.3|535
1614861000000|2021-03-04 12:30:00|7248.8|7247|7248.4|7245.4|7250.8|7248.4|7246.8|7244.4|497
1614861300000|2021-03-04 12:35:00|7248.2|7245.2|7247.3|7244.3|7250.4|7248.2|7246.1|7243.8|485
1614861600000|2021-03-04 12:40:00|7247.4|7244.4|7249.8|7246.8|7250.4|7247.9|7245.6|7243|506
1614861900000|2021-03-04 12:45:00|7249.3|7247.5|7248.9|7247.1|7250.3|7248.2|7247.1|7245.3|345
1614862200000|2021-03-04 12:50:00|7248.8|7247|7251.7|7249.9|7252.3|7249.9|7248.3|7246.5|382
1614862500000|2021-03-04 12:55:00|7251.8|7250|7253.6|7251.8|7255.2|7253.4|7250.9|7249|368
1614862800000|2021-03-04 13:00:00|7253.8|7252|7252.2|7249.2|7259.3|7256.3|7251.1|7248.6|688
1614863100000|2021-03-04 13:05:00|7252.1|7249.1|7248.6|7246.8|7254.2|7251.4|7248.1|7245.7|586
1614863400000|2021-03-04 13:10:00|7249.2|7246.2|7251.1|7249.3|7252|7249.6|7248.1|7245.7|632
1614863700000|2021-03-04 13:15:00|7251.2|7249.4|7254.9|7253.1|7255.6|7253.5|7251.1|7248.7|633
1614864000000|2021-03-04 13:20:00|7255.5|7252.5|7254.8|7251.8|7256.6|7254.5|7252.8|7250.3|539
1614864300000|2021-03-04 13:25:00|7254.9|7251.9|7252.2|7249.2|7255.4|7252.9|7252.2|7249.2|359
1614864600000|2021-03-04 13:30:00|7252.3|7249.3|7250|7247|7257.2|7254.5|7249.2|7246.9|588
1614864900000|2021-03-04 13:35:00|7250.2|7247.2|7252.3|7249.3|7252.3|7249.9|7247.6|7245.3|649
1614865200000|2021-03-04 13:40:00|7252.4|7249.4|7253.6|7250.6|7259.1|7256.3|7252.4|7249.4|745
1614865500000|2021-03-04 13:45:00|7253.1|7251.3|7250.3|7248.5|7253.1|7251.3|7247.3|7245|495
1614865800000|2021-03-04 13:50:00|7250.5|7248.7|7252.5|7250.7|7253.7|7251.9|7248.9|7247.1|459
1614866100000|2021-03-04 13:55:00|7252.4|7250.6|7255.1|7253.3|7255.2|7253.4|7251.6|7249.8|421
1614866400000|2021-03-04 14:00:00|7255.4|7252.4|7251.3|7249.5|7258.1|7255.3|7248.8|7246.6|584
1614866700000|2021-03-04 14:05:00|7252|7249|7248.4|7246.6|7255.2|7252.6|7248.4|7245.9|545
1614867000000|2021-03-04 14:10:00|7248.8|7245.8|7251.6|7248.6|7252.1|7249.4|7248.2|7245.8|637
1614867300000|2021-03-04 14:15:00|7251.2|7249.4|7248|7246.2|7251.5|7249.7|7245.7|7243.9|451
1614867600000|2021-03-04 14:20:00|7247.9|7246.1|7248.7|7246.9|7249.8|7248|7247.4|7245|359
1614867900000|2021-03-04 14:25:00|7248.8|7247|7246.6|7244.8|7249.5|7247.7|7245.9|7244.1|302
1614868200000|2021-03-04 14:30:00|7246.7|7244.9|7254.7|7252.9|7256.2|7253.7|7245.7|7243.9|490
1614868500000|2021-03-04 14:35:00|7254.8|7253|7254|7252.2|7257.6|7255.8|7252.7|7250.9|521
1614868800000|2021-03-04 14:40:00|7253.7|7251.9|7252.8|7251|7254.9|7253.1|7251.2|7249.4|454
1614869100000|2021-03-04 14:45:00|7253|7251.2|7247|7245.2|7253.8|7252|7246.8|7245|541
1614869400000|2021-03-04 14:50:00|7246.9|7245.1|7248.8|7247|7250.3|7248.5|7246.2|7244.4|629
1614869700000|2021-03-04 14:55:00|7248.9|7247.1|7249.8|7246.8|7250.9|7248.7|7243.5|7241.3|411
1614870000000|2021-03-04 15:00:00|7250|7247|7248.9|7247.1|7255.2|7252.9|7245.5|7243.7|577
1614870300000|2021-03-04 15:05:00|7249.2|7247.4|7242.7|7240.9|7252.3|7250.5|7242.4|7240.6|681
1614870600000|2021-03-04 15:10:00|7242.2|7240.4|7246.6|7244.8|7246.6|7244.8|7241.8|7240|608
1614870900000|2021-03-04 15:15:00|7246.5|7244.7|7239.5|7237.7|7248.2|7246.4|7239.3|7237.5|659
1614871200000|2021-03-04 15:20:00|7239.4|7237.6|7245.1|7243.3|7246.6|7244.8|7238.3|7236.5|650
1614871500000|2021-03-04 15:25:00|7245|7243.2|7246.2|7244.4|7248.2|7246.4|7240.8|7239|601
1614871800000|2021-03-04 15:30:00|7245.9|7244.1|7244.6|7242.8|7247.8|7246|7242.5|7240.7|562
1614872100000|2021-03-04 15:35:00|7244.8|7243|7249.1|7247.3|7249.3|7247.5|7244.6|7242.8|593
1614872400000|2021-03-04 15:40:00|7249|7247.2|7251.5|7249.7|7252.9|7251.1|7247.4|7245.6|517
1614872700000|2021-03-04 15:45:00|7251.6|7249.8|7253|7251.2|7255.9|7254.1|7251.4|7249.4|597
1614873000000|2021-03-04 15:50:00|7252.9|7251.1|7249|7247.2|7256.6|7254.2|7247.4|7245.1|571
1614873300000|2021-03-04 15:55:00|7248.9|7247.1|7258.1|7256.3|7264.5|7262.4|7248.9|7246.7|637
1614873600000|2021-03-04 16:00:00|7258|7256.2|7264.8|7263|7265.5|7263.1|7258|7256.2|588
1614873900000|2021-03-04 16:05:00|7264.9|7263.1|7264.9|7263.1|7268.3|7265.9|7260.9|7258.7|571
1614874200000|2021-03-04 16:10:00|7265.1|7263.3|7260.5|7258.7|7265.7|7263.9|7260.3|7258.2|477
1614874500000|2021-03-04 16:15:00|7260.6|7258.8|7262.8|7261|7266.1|7263.5|7260.1|7257.9|599
1614874800000|2021-03-04 16:20:00|7263.4|7260.4|7261.4|7259.6|7264.4|7262.1|7259.9|7257.7|569
1614875100000|2021-03-04 16:25:00|7261.3|7259.5|7265.8|7262.8|7266.2|7263.9|7259.1|7256.3|629
1614875400000|2021-03-04 16:30:00|7265.5|7263.7|7263.7|7261.9|7270.4|7268|7263.6|7261.3|829
1614875700000|2021-03-04 16:35:00|7263.6|7261.8|7266.8|7265|7267.5|7265.2|7263.6|7261.5|627
1614876000000|2021-03-04 16:40:00|7266.7|7264.9|7269.2|7267.4|7271.8|7270|7266.5|7264.2|697
1614876300000|2021-03-04 16:45:00|7269.3|7267.5|7270.1|7268.3|7273|7271.2|7267.4|7265.6|452
1614876600000|2021-03-04 16:50:00|7270.2|7268.4|7269.7|7267.9|7271.9|7270.1|7269.1|7267.3|503
1614876900000|2021-03-04 16:55:00|7269.6|7267.8|7265.7|7263.9|7269.6|7267.8|7265.2|7263.4|448
1614877200000|2021-03-04 17:00:00|7265.9|7264.1|7268.6|7266.8|7268.9|7267.1|7265.1|7263.3|408
1614877500000|2021-03-04 17:05:00|7268.5|7266.7|7268.6|7266.8|7269.3|7267|7265.4|7263.6|297
1614877800000|2021-03-04 17:10:00|7268.7|7266.9|7257.7|7255.9|7268.7|7266.9|7251.6|7249.4|649
1614878100000|2021-03-04 17:15:00|7257.6|7255.8|7260.2|7257.2|7272.3|7269.4|7257.2|7255.2|715
1614878400000|2021-03-04 17:20:00|7260.3|7257.3|7249.2|7247.4|7264.2|7261.6|7246.6|7243.8|857
1614878700000|2021-03-04 17:25:00|7249|7247.2|7241.1|7238.1|7249.7|7247.9|7235.9|7232.9|906
1614879000000|2021-03-04 17:30:00|7241.2|7238.2|7230.7|7227.7|7241.6|7238.6|7229.2|7226.2|889
1614879300000|2021-03-04 17:35:00|7230.6|7227.6|7230.8|7227.8|7232.4|7229.4|7221.5|7219.7|920
1614879600000|2021-03-04 17:40:00|7230.4|7227.4|7227.2|7224.2|7238.3|7235.6|7226.5|7223.5|842
1614879900000|2021-03-04 17:45:00|7227.3|7224.3|7218.2|7215.2|7227.3|7224.3|7215.2|7212.6|819
1614880200000|2021-03-04 17:50:00|7218.3|7215.3|7213.3|7210.3|7221.4|7218.5|7211|7208.6|866
1614880500000|2021-03-04 17:55:00|7212.9|7211.1|7214.8|7211.8|7215.7|7212.7|7209.3|7206.6|762
1614880800000|2021-03-04 18:00:00|7217.4|7213.7|7219.6|7216.6|7219.8|7216.8|7210.6|7207.6|810
1614881100000|2021-03-04 18:05:00|7219.5|7216.5|7202.3|7199.3|7220.1|7217.1|7201.2|7199.2|761
1614881400000|2021-03-04 18:10:00|7202.2|7199.2|7198.3|7195.3|7202.6|7200.2|7192.7|7190.7|734
1614881700000|2021-03-04 18:15:00|7197.9|7196.1|7202.8|7201|7209|7206.7|7197.4|7194.6|691
1614882000000|2021-03-04 18:20:00|7202.7|7200.9|7200.9|7199.1|7203.2|7200.9|7193.2|7191.4|704
1614882300000|2021-03-04 18:25:00|7200.8|7199|7207.4|7204.4|7207.5|7204.5|7194.9|7192.7|739
1614882600000|2021-03-04 18:30:00|7206.9|7203.9|7195.9|7194.1|7207.5|7205.3|7192.9|7190.2|714
1614882900000|2021-03-04 18:35:00|7196.8|7195|7201.1|7199.3|7205.6|7203.4|7196.3|7194.5|714
1614883200000|2021-03-04 18:40:00|7201.2|7199.4|7195.4|7193.6|7201.3|7199.4|7194|7192.2|612
1614883500000|2021-03-04 18:45:00|7195.6|7193.8|7185.2|7182.2|7196.6|7194.8|7184.9|7182.2|563
1614883800000|2021-03-04 18:50:00|7184.3|7182.5|7182.9|7181.1|7186.9|7185.1|7181.1|7179.1|580
1614884100000|2021-03-04 18:55:00|7182.7|7180.9|7176.2|7174.4|7185.1|7183.1|7173.5|7171.4|663
1614884400000|2021-03-04 19:00:00|7176.3|7174.5|7185|7183.2|7185.5|7183.3|7176.3|7174.5|671
1614884700000|2021-03-04 19:05:00|7185.4|7183.6|7186|7184.2|7187.7|7185.9|7181.9|7179.5|568
1614885000000|2021-03-04 19:10:00|7186.1|7184.3|7187.3|7185.5|7192.2|7189.9|7183.7|7181.3|571
1614885300000|2021-03-04 19:15:00|7187.4|7185.6|7189.9|7188.1|7190.6|7188.5|7181.3|7179.5|637
1614885600000|2021-03-04 19:20:00|7190|7188.2|7192.8|7191|7194|7192.2|7188.5|7186.7|499
1614885900000|2021-03-04 19:25:00|7192.9|7191.1|7191.7|7189.9|7195.8|7194|7188.1|7186.3|399
1614886200000|2021-03-04 19:30:00|7191.6|7189.8|7191.9|7190.1|7194.3|7192.3|7188.7|7186.6|459
1614886500000|2021-03-04 19:35:00|7192|7190.2|7187.8|7186|7192|7190.2|7185.8|7184|563
1614886800000|2021-03-04 19:40:00|7187.7|7185.9|7194|7192.2|7195|7193.2|7186.5|7184.7|510
1614887100000|2021-03-04 19:45:00|7193.8|7192|7197.3|7195.5|7199.2|7197.2|7190.2|7188.4|540
1614887400000|2021-03-04 19:50:00|7197.8|7196|7200.9|7199.1|7202.7|7200.8|7196.1|7194.3|469
1614887700000|2021-03-04 19:55:00|7201|7199.2|7192.8|7191|7202.3|7200.5|7192.3|7190.5|473
1614888000000|2021-03-04 20:00:00|7192.9|7191.1|7192.2|7190.4|7196.3|7194.1|7191.7|7189.9|514
1614888300000|2021-03-04 20:05:00|7191.9|7190.1|7191.8|7190|7196.7|7194.9|7191.2|7189.4|562
1614888600000|2021-03-04 20:10:00|7191.9|7190.1|7192.8|7191|7194.1|7192.1|7189|7187|455
1614888900000|2021-03-04 20:15:00|7192.3|7190.5|7189.9|7188.1|7193.9|7191.5|7188.8|7186.9|488
1614889200000|2021-03-04 20:20:00|7189.8|7188|7187.7|7185.9|7191.9|7190.1|7186.6|7184.8|387
1614889500000|2021-03-04 20:25:00|7187.8|7186|7193.9|7192.1|7194.7|7192.4|7185|7183.2|530
1614889800000|2021-03-04 20:30:00|7193.5|7191.7|7193.9|7192.1|7196.1|7194.3|7191.1|7189.1|401
1614890100000|2021-03-04 20:35:00|7193.8|7192|7192|7190.2|7195.9|7194.1|7190.1|7188.3|426
1614890400000|2021-03-04 20:40:00|7191.9|7190.1|7196.8|7195|7199.2|7197|7191.2|7189.4|488
1614890700000|2021-03-04 20:45:00|7196.9|7195.1|7192.9|7191.1|7198.2|7195.8|7192.6|7190.8|418
1614891000000|2021-03-04 20:50:00|7193|7191.2|7192|7190.2|7197|7194.3|7191.9|7190.1|376
1614891300000|2021-03-04 20:55:00|7191.9|7190.1|7194|7192.2|7197.1|7194.4|7191.8|7189.9|424
1614891600000|2021-03-04 21:00:00|7193.9|7192.1|7189.7|7187.9|7197|7195.2|7189.2|7187.1|289
1614891900000|2021-03-04 21:05:00|7189.8|7188|7188.9|7187.1|7192.5|7189.9|7187.8|7185.5|207
1614892200000|2021-03-04 21:10:00|7188.8|7187|7190.1|7188.3|7191.8|7189.5|7187.8|7185.9|178
1614892500000|2021-03-04 21:15:00|7190.7|7188.9|7190.4|7188.6|7191.4|7189.1|7188.7|7186.5|116
1614892800000|2021-03-04 21:20:00|7190.3|7188.5|7191.9|7190.1|7192.6|7190.3|7190.3|7188.5|76
1614893100000|2021-03-04 21:25:00|7192|7190.2|7189.5|7187.7|7192.5|7190.7|7189.3|7187|115
1614893400000|2021-03-04 21:30:00|7189.4|7187.6|7191.7|7189.9|7192.8|7190.4|7189.2|7187.4|122
1614893700000|2021-03-04 21:35:00|7191.8|7190|7191.4|7189.6|7192.4|7190.1|7189.1|7186.8|143
1614894000000|2021-03-04 21:40:00|7191.3|7189.5|7191.4|7189.6|7192.1|7189.7|7190|7187.7|129
1614894300000|2021-03-04 21:45:00|7191.9|7188.9|7188.7|7186.9|7191.9|7189.1|7188|7186|183
1614894600000|2021-03-04 21:50:00|7189.2|7186.2|7187.6|7184.6|7189.5|7186.6|7186.8|7184.1|192
1614894900000|2021-03-04 21:55:00|7187.8|7184.8|7191.3|7188.2|7192.1|7188.7|7187.2|7183.9|235
1614895200000|2021-03-04 22:00:00|7191.5|7188.1|7196.6|7192.6|7199|7195|7191.2|7187.7|62
1614895500000|2021-03-04 22:05:00|7197.2|7193.2|7194.2|7190.2|7198.9|7194.9|7193.1|7189.4|148
1614895800000|2021-03-04 22:10:00|7194.4|7190.4|7188.9|7184.9|7198.1|7194.1|7188.7|7184.7|256
1614896100000|2021-03-04 22:15:00|7188.6|7184.6|7190.6|7186.6|7194.9|7190.9|7185.1|7181.1|245
1614896400000|2021-03-04 22:20:00|7190.4|7186.4|7191.3|7187.3|7195.3|7191.3|7189.1|7185.1|218
1614896700000|2021-03-04 22:25:00|7191.6|7187.6|7190.9|7186.9|7194.6|7190.6|7188.5|7184.5|232
1614897000000|2021-03-04 22:30:00|7190.5|7186.5|7189.3|7185.3|7191.6|7187.9|7186.7|7182.7|320
1614897300000|2021-03-04 22:35:00|7189.2|7185.2|7189.1|7185.1|7191.5|7187.8|7188.3|7184.3|237
1614897600000|2021-03-04 22:40:00|7189.2|7185.2|7188.9|7184.9|7190.1|7186.1|7188.8|7184.8|168
1614897900000|2021-03-04 22:45:00|7188.8|7184.8|7188.4|7184.4|7189.7|7185.7|7187|7183.2|287
1614898200000|2021-03-04 22:50:00|7188.5|7184.5|7189.3|7185.3|7190.2|7186.2|7187.1|7183.1|277
1614898500000|2021-03-04 22:55:00|7188.5|7184.5|7188.9|7184.9|7189.8|7185.8|7185.8|7181.8|303
1614898800000|2021-03-04 23:00:00|7189|7185|7181.4|7178.4|7189|7185|7180.9|7177.9|424
1614899100000|2021-03-04 23:05:00|7181.3|7178.3|7174.9|7173.1|7181.4|7178.4|7174.9|7172.8|276
1614899400000|2021-03-04 23:10:00|7175.8|7172.8|7182.1|7179.1|7183.8|7180.8|7174.1|7171.1|312
1614899700000|2021-03-04 23:15:00|7181.9|7178.9|7180.3|7177.3|7183.8|7180.8|7179.7|7177.1|199
1614900000000|2021-03-04 23:20:00|7180.2|7177.2|7179.3|7176.3|7181.2|7178.2|7176.8|7174.4|246
1614900300000|2021-03-04 23:25:00|7179.2|7176.2|7180.3|7177.3|7180.6|7177.6|7176.8|7174.8|205
1614900600000|2021-03-04 23:30:00|7180.4|7177.4|7180|7177|7180.4|7177.4|7176.7|7174.3|233
1614900900000|2021-03-04 23:35:00|7179.9|7176.9|7180.2|7177.2|7181|7178.7|7177.7|7175.3|217
1614901200000|2021-03-04 23:40:00|7180.3|7177.3|7178.5|7176.7|7181.8|7179.3|7178.4|7176.6|179
1614901500000|2021-03-04 23:45:00|7178.6|7176.8|7176.2|7174.4|7178.6|7176.8|7174.4|7172.1|198
1614901800000|2021-03-04 23:50:00|7176.8|7173.8|7177.8|7176|7179.7|7177.7|7176|7173.7|226
1614902100000|2021-03-04 23:55:00|7177.3|7175.5|7178.6|7175.6|7179.4|7177.1|7176.1|7173.8|194
1614902400000|2021-03-05 00:00:00|7177.6|7175.8|7178.2|7175.2|7181.7|7179.5|7177.3|7175.2|312
1614902700000|2021-03-05 00:05:00|7178.1|7175.1|7178.5|7176.7|7179.6|7177.8|7177.1|7174.8|315
1614903000000|2021-03-05 00:10:00|7178.1|7176.3|7179.9|7176.9|7180.4|7178.3|7176.5|7174.7|384
1614903300000|2021-03-05 00:15:00|7180|7177|7183|7181.2|7183.3|7181.5|7178.2|7176.1|260
1614903600000|2021-03-05 00:20:00|7183.1|7181.3|7185|7183.2|7186.1|7184.3|7182.6|7180.8|263
1614903900000|2021-03-05 00:25:00|7185.1|7183.3|7183.6|7181.8|7185.3|7183.4|7183|7181.2|198
1614904200000|2021-03-05 00:30:00|7183.5|7181.7|7176.5|7174.7|7183.5|7181.7|7175.9|7173.7|258
1614904500000|2021-03-05 00:35:00|7176.4|7174.6|7175.6|7173.8|7178.3|7176.5|7174.6|7172.6|244
1614904800000|2021-03-05 00:40:00|7175.7|7173.9|7177.3|7175.5|7179.4|7177.3|7175.6|7173.8|212
1614905100000|2021-03-05 00:45:00|7177.4|7175.6|7172.7|7170.9|7178.5|7176.7|7171.2|7168.7|245
1614905400000|2021-03-05 00:50:00|7172.6|7170.8|7174.2|7172.4|7175.3|7172.8|7172.1|7170|272
1614905700000|2021-03-05 00:55:00|7174.3|7172.5|7174.2|7172.4|7175.6|7173.5|7172.2|7169.8|320
1614906000000|2021-03-05 01:00:00|7174.1|7172.3|7169.1|7166.1|7174.2|7172.4|7165.5|7163.3|484
1614906300000|2021-03-05 01:05:00|7168.2|7166.4|7162.8|7161|7168.9|7166.7|7161.7|7159.1|401
1614906600000|2021-03-05 01:10:00|7162.6|7160.8|7160.6|7158.8|7163.7|7161.2|7159.1|7157.3|391
1614906900000|2021-03-05 01:15:00|7160.7|7158.9|7159.3|7156.3|7162.2|7160.4|7156.9|7154.7|343
1614907200000|2021-03-05 01:20:00|7159.2|7156.2|7160.2|7158.4|7161|7159.2|7156.5|7154.7|386
1614907500000|2021-03-05 01:25:00|7160.1|7158.3|7162.7|7160.9|7163.3|7161.5|7158.1|7155.7|341
1614907800000|2021-03-05 01:30:00|7162.4|7160.6|7164|7162.2|7165.5|7163.7|7159.4|7157.1|408
1614908100000|2021-03-05 01:35:00|7164.1|7162.3|7164.5|7162.7|7167.4|7165.6|7162.6|7160.8|494
1614908400000|2021-03-05 01:40:00|7164.6|7162.8|7168.8|7167|7169.1|7167.3|7164.5|7162.7|442
1614908700000|2021-03-05 01:45:00|7168.7|7166.9|7172.1|7170.3|7174|7171.8|7167.8|7165.7|379
1614909000000|2021-03-05 01:50:00|7172|7170.2|7172.1|7170.3|7174.2|7172.1|7170.8|7168.9|452
1614909300000|2021-03-05 01:55:00|7172.4|7169.4|7169.2|7167.4|7172.4|7170.4|7169.1|7167.3|293
1614909600000|2021-03-05 02:00:00|7169.1|7167.3|7166.6|7164.8|7170.2|7168.4|7166.1|7164.3|321
1614909900000|2021-03-05 02:05:00|7166.7|7164.9|7162|7160.2|7168|7166.2|7161.9|7160.1|311
1614910200000|2021-03-05 02:10:00|7162.1|7160.3|7165|7163.2|7165.3|7163.5|7160.8|7159|334
1614910500000|2021-03-05 02:15:00|7165.1|7163.3|7163.6|7161.8|7166|7164.2|7163.1|7161.3|283
1614910800000|2021-03-05 02:20:00|7163.7|7161.9|7166.6|7164.8|7166.6|7164.8|7163.7|7161.9|332
1614911100000|2021-03-05 02:25:00|7166.4|7164.6|7164.8|7163|7168.4|7166.6|7164|7162.2|274
1614911400000|2021-03-05 02:30:00|7164.9|7163.1|7167.8|7166|7168.3|7166.4|7163.2|7161.4|346
1614911700000|2021-03-05 02:35:00|7167.9|7166.1|7167.6|7165.8|7168.5|7166.7|7165.3|7163.5|346
1614912000000|2021-03-05 02:40:00|7167.7|7165.9|7166.6|7164.8|7168.3|7165.9|7165.3|7163.5|302
1614912300000|2021-03-05 02:45:00|7166.7|7164.9|7171.7|7169.9|7172.1|7170.2|7166.5|7164.7|316
1614912600000|2021-03-05 02:50:00|7171.8|7170|7170.5|7168.7|7172.1|7170.3|7170.3|7168.5|279
1614912900000|2021-03-05 02:55:00|7170.6|7168.8|7167.7|7165.9|7171.3|7169.5|7167.6|7165.8|311
1614913200000|2021-03-05 03:00:00|7167.8|7166|7171.2|7169.4|7172.3|7170|7166.2|7164.4|357
1614913500000|2021-03-05 03:05:00|7171.8|7170|7171.2|7169.4|7172.9|7171.1|7169.9|7167.8|346
1614913800000|2021-03-05 03:10:00|7171|7169.2|7174.3|7172.5|7175.6|7173.8|7170.8|7168.8|286
1614914100000|2021-03-05 03:15:00|7174.2|7172.4|7173.7|7171.9|7176.3|7174|7171.7|7169.8|368
1614914400000|2021-03-05 03:20:00|7173.8|7172|7173.7|7171.9|7175.6|7173.8|7172.9|7170.7|262
1614914700000|2021-03-05 03:25:00|7173.6|7171.8|7172.5|7170.7|7174.9|7172.6|7171.8|7169.6|221
1614915000000|2021-03-05 03:30:00|7172.6|7170.8|7177.3|7175.5|7177.3|7175.5|7170.8|7169|306
1614915300000|2021-03-05 03:35:00|7177.1|7175.3|7177.7|7175.9|7179.4|7177|7176.7|7174.8|241
1614915600000|2021-03-05 03:40:00|7177.8|7176|7174.6|7171.6|7177.8|7176|7172.5|7170.7|281
1614915900000|2021-03-05 03:45:00|7173.8|7172|7173|7171.2|7175.9|7173.5|7172.2|7169.8|238
1614916200000|2021-03-05 03:50:00|7173.1|7171.3|7174.6|7172.8|7176|7174.2|7172.9|7170.7|268
1614916500000|2021-03-05 03:55:00|7174.5|7172.7|7176.1|7174.3|7177.3|7174.6|7174.1|7171.9|296
1614916800000|2021-03-05 04:00:00|7176|7174.2|7171.6|7169.8|7177.3|7174.6|7171.6|7169.8|261
1614917100000|2021-03-05 04:05:00|7171.7|7169.9|7174.4|7172.6|7174.4|7172.6|7171.6|7169.8|176
1614917400000|2021-03-05 04:10:00|7174.7|7172.9|7173.4|7171.6|7175.7|7173.5|7172.6|7170.8|225
1614917700000|2021-03-05 04:15:00|7173.3|7171.5|7171.3|7169.5|7173.4|7171.6|7170.7|7168.9|237
1614918000000|2021-03-05 04:20:00|7171.2|7169.4|7171.7|7169.9|7173.2|7171.4|7170.6|7168.8|268
1614918300000|2021-03-05 04:25:00|7171.9|7170.1|7170.7|7168.9|7172.7|7170.9|7170.3|7168.5|220
1614918600000|2021-03-05 04:30:00|7170.8|7169|7167.6|7165.8|7171.7|7169.9|7167.6|7165.8|258
1614918900000|2021-03-05 04:35:00|7167.7|7165.9|7167.6|7165.8|7170.3|7168.5|7167.6|7165.8|189
1614919200000|2021-03-05 04:40:00|7167.5|7165.7|7167.3|7165.5|7167.9|7166.1|7166.2|7164.4|223
1614919500000|2021-03-05 04:45:00|7167.4|7165.6|7168.2|7166.4|7169|7167.2|7167.4|7165.6|195
1614919800000|2021-03-05 04:50:00|7168.1|7166.3|7169.3|7167.5|7171.5|7169.7|7168.1|7166.3|269
1614920100000|2021-03-05 04:55:00|7169.4|7167.6|7169.4|7167.6|7170.4|7168.2|7167.8|7166|350
1614920400000|2021-03-05 05:00:00|7169.1|7167.3|7170.6|7168.8|7171.9|7170.1|7168.9|7167.1|223
1614920700000|2021-03-05 05:05:00|7170.7|7168.9|7168.1|7166.3|7170.7|7168.9|7166.2|7164.4|270
1614921000000|2021-03-05 05:10:00|7168.2|7166.4|7167.3|7165.5|7168.7|7166.9|7166|7164.2|320
1614921300000|2021-03-05 05:15:00|7167.4|7165.6|7166.7|7164.9|7168.9|7167.1|7166.4|7164.6|190
1614921600000|2021-03-05 05:20:00|7166.6|7164.8|7168.7|7166.9|7168.8|7167|7166.5|7164.7|159
1614921900000|2021-03-05 05:25:00|7168.8|7167|7166.9|7165.1|7169.2|7167.4|7165.9|7164.1|219
1614922200000|2021-03-05 05:30:00|7166.8|7165|7172.1|7170.3|7172.8|7171|7166|7164.2|384
1614922500000|2021-03-05 05:35:00|7172.2|7170.4|7172.3|7170.5|7173.3|7171.5|7170.5|7168.7|247
1614922800000|2021-03-05 05:40:00|7172.2|7170.4|7174.9|7173.1|7175.2|7173.2|7172|7170.2|300
1614923100000|2021-03-05 05:45:00|7174.7|7172.9|7175.6|7173.8|7177.6|7175.8|7174.2|7172.4|324
1614923400000|2021-03-05 05:50:00|7175.7|7173.9|7176.9|7175.1|7177.7|7175.4|7175.1|7172.8|294
1614923700000|2021-03-05 05:55:00|7176.8|7175|7175.8|7174|7177.4|7175.1|7174.8|7172.5|276
1614924000000|2021-03-05 06:00:00|7175.7|7173.9|7175.1|7173.3|7177|7174.8|7173.7|7171.6|386
1614924300000|2021-03-05 06:05:00|7175|7173.2|7175.1|7173.3|7178.5|7176.7|7174.1|7172.3|322
1614924600000|2021-03-05 06:10:00|7175.3|7173.5|7176.8|7175|7178.8|7177|7175.2|7173.4|345
1614924900000|2021-03-05 06:15:00|7176.9|7175.1|7176.9|7175.1|7178.8|7177|7176.2|7174.1|340
1614925200000|2021-03-05 06:20:00|7177|7175.2|7174.9|7173.1|7177.4|7175.6|7174.1|7172.3|294
1614925500000|2021-03-05 06:25:00|7174.8|7173|7172.7|7170.9|7175.7|7173.9|7172.2|7170.4|257
1614925800000|2021-03-05 06:30:00|7172.6|7170.8|7170.3|7168.5|7172.9|7171.1|7170|7168.2|164
1614926100000|2021-03-05 06:35:00|7170.2|7168.4|7167.2|7165.4|7170.3|7168.5|7166.8|7165|290
1614926400000|2021-03-05 06:40:00|7167|7165.2|7169.4|7167.6|7170.4|7168.6|7166.6|7164.5|268
1614926700000|2021-03-05 06:45:00|7169.5|7167.7|7167.8|7166|7170.4|7168.6|7166.9|7165.1|224
1614927000000|2021-03-05 06:50:00|7167.7|7165.9|7170.2|7168.4|7171.3|7169.1|7167.6|7165.8|284
1614927300000|2021-03-05 06:55:00|7170.3|7168.5|7172.2|7169.2|7172.3|7170.1|7169.1|7167.2|247
1614927600000|2021-03-05 07:00:00|7171.5|7169.7|7166.5|7164.7|7171.9|7170.1|7166.3|7164.5|392
1614927900000|2021-03-05 07:05:00|7166.6|7164.8|7168.2|7166.4|7168.6|7166.8|7163.2|7161.4|504
1614928200000|2021-03-05 07:10:00|7168.4|7166.6|7170.1|7168.3|7171|7168.7|7166.6|7164.8|448
1614928500000|2021-03-05 07:15:00|7170.7|7167.7|7170.8|7169|7172.2|7170|7169.1|7167.3|445
1614928800000|2021-03-05 07:20:00|7170.9|7169.1|7163.6|7161.8|7170.9|7169.1|7162.6|7160.8|390
1614929100000|2021-03-05 07:25:00|7163.5|7161.7|7160.5|7158.7|7164.3|7162.5|7159.7|7157.7|422
1614929400000|2021-03-05 07:30:00|7160.6|7158.8|7159.4|7157.6|7164.1|7162.3|7158.9|7157.1|436
1614929700000|2021-03-05 07:35:00|7159.3|7157.5|7158.3|7156.5|7159.9|7158|7157.7|7155.5|402
1614930000000|2021-03-05 07:40:00|7158.4|7156.6|7159.9|7158.1|7160|7158.1|7156.5|7154.6|310
1614930300000|2021-03-05 07:45:00|7160|7158.2|7156.6|7154.8|7162.1|7159.9|7155.6|7153.8|393
1614930600000|2021-03-05 07:50:00|7156.5|7154.7|7158.7|7156.9|7159.1|7156.9|7154|7152.2|426
1614930900000|2021-03-05 07:55:00|7158.6|7156.8|7157.2|7155.4|7159.1|7157.3|7155.5|7153.7|457
1614931200000|2021-03-05 08:00:00|7157|7155.2|7154.7|7152.9|7161.3|7159.2|7154.4|7152.1|560
1614931500000|2021-03-05 08:05:00|7154.6|7152.8|7148.6|7146.8|7156.1|7154.3|7146.5|7144.2|532
1614931800000|2021-03-05 08:10:00|7149.2|7146.2|7152.4|7150.6|7158.1|7155.9|7147.6|7145.7|574
1614932100000|2021-03-05 08:15:00|7152.3|7150.5|7144.1|7142.3|7153.1|7151.2|7143.5|7141.4|584
1614932400000|2021-03-05 08:20:00|7144.2|7142.4|7145.3|7143.5|7146.2|7144.2|7139.7|7137.3|578
1614932700000|2021-03-05 08:25:00|7145.2|7143.4|7147.7|7145.9|7148.7|7146.9|7142|7140.2|544
1614933000000|2021-03-05 08:30:00|7148.1|7146.3|7145.3|7143.5|7149.2|7147.1|7143.8|7142|448
1614933300000|2021-03-05 08:35:00|7145.2|7143.4|7145.6|7143.8|7147.7|7145.9|7141.2|7139.4|430
1614933600000|2021-03-05 08:40:00|7145.5|7143.7|7145.7|7143.9|7146.9|7145.1|7142|7140.2|447
1614933900000|2021-03-05 08:45:00|7146|7144.2|7144.6|7142.8|7150.3|7148.1|7143|7141.2|379
1614934200000|2021-03-05 08:50:00|7144.7|7142.9|7141.9|7138.9|7146.2|7144.2|7141|7138.7|410
1614934500000|2021-03-05 08:55:00|7141.8|7138.8|7148.9|7145.9|7152.4|7149.7|7141.3|7138.7|465
1614934800000|2021-03-05 09:00:00|7149|7146|7150.6|7148.8|7152.2|7150.2|7146.9|7144.7|424
1614935100000|2021-03-05 09:05:00|7150.5|7148.7|7153.5|7151.7|7154.4|7152.3|7149.7|7147.9|386
1614935400000|2021-03-05 09:10:00|7153.7|7151.9|7143.4|7141.6|7154|7152.2|7142|7140|492
1614935700000|2021-03-05 09:15:00|7143.3|7141.5|7135.5|7133.7|7143.6|7141.8|7133.8|7132|492
1614936000000|2021-03-05 09:20:00|7135.6|7133.8|7136.6|7134.8|7138.9|7137.1|7134.7|7132.9|391
1614936300000|2021-03-05 09:25:00|7136.7|7134.9|7140|7137|7141.2|7139.1|7136.7|7134.8|518
1614936600000|2021-03-05 09:30:00|7139.3|7137.5|7137.2|7135.4|7139.3|7137.5|7134.3|7132.5|444
1614936900000|2021-03-05 09:35:00|7137.1|7135.3|7142.8|7141|7143.7|7141.9|7135.8|7133.8|462
1614937200000|2021-03-05 09:40:00|7142.7|7140.9|7140|7138.2|7142.7|7140.9|7137|7135.2|497
1614937500000|2021-03-05 09:45:00|7140.2|7138.4|7138|7136.2|7141|7139.2|7136.3|7134.5|400
1614937800000|2021-03-05 09:50:00|7137.9|7136.1|7141.6|7139.8|7142.2|7140.4|7137.6|7135.8|398
1614938100000|2021-03-05 09:55:00|7141.7|7139.9|7141.4|7139.6|7141.8|7140|7138.8|7137|356
1614938400000|2021-03-05 10:00:00|7141.3|7139.5|7139.8|7138|7141.7|7139.9|7137|7135.2|380
1614938700000|2021-03-05 10:05:00|7139.9|7138.1|7135.7|7133.9|7140.4|7138.6|7135.6|7133.8|346
1614939000000|2021-03-05 10:10:00|7135.6|7133.8|7134.8|7133|7136.2|7134.4|7133.4|7131.6|391
1614939300000|2021-03-05 10:15:00|7134.9|7133.1|7133.6|7131.8|7135.7|7133.9|7131.9|7130.1|307
1614939600000|2021-03-05 10:20:00|7133.7|7131.9|7131.8|7130|7135.8|7134|7130.9|7128.9|324
1614939900000|2021-03-05 10:25:00|7131.7|7129.9|7133.4|7131.6|7134.1|7132.2|7130.7|7128.9|314
1614940200000|2021-03-05 10:30:00|7133.3|7131.5|7131.6|7129.8|7134.1|7132.3|7129.8|7127.7|388
1614940500000|2021-03-05 10:35:00|7131.7|7129.9|7131.6|7129.8|7135.1|7133.3|7131.4|7129.6|315
1614940800000|2021-03-05 10:40:00|7131.7|7129.9|7133.8|7132|7134.9|7133.1|7129.9|7127.8|370
1614941100000|2021-03-05 10:45:00|7133.9|7132.1|7129.8|7128|7135.4|7133.3|7129.2|7127.4|267
1614941400000|2021-03-05 10:50:00|7129.7|7127.9|7127.8|7126|7130.6|7128.8|7124.9|7123.1|348
1614941700000|2021-03-05 10:55:00|7127.7|7125.9|7125.6|7123.8|7128.8|7127|7124.9|7123.1|346
1614942000000|2021-03-05 11:00:00|7125.5|7123.7|7127.7|7125.9|7128.2|7126.4|7124.9|7123.1|276
1614942300000|2021-03-05 11:05:00|7127.6|7125.8|7125.6|7123.8|7128.7|7126.9|7125.6|7123.7|251
1614942600000|2021-03-05 11:10:00|7125.7|7123.9|7124.6|7122.8|7127.6|7125.8|7123.9|7122.1|283
1614942900000|2021-03-05 11:15:00|7124.7|7122.9|7121.6|7119.8|7124.9|7123.1|7121|7119.2|258
1614943200000|2021-03-05 11:20:00|7121.5|7119.7|7128.1|7126.3|7129.1|7127.3|7121.3|7119.5|288
1614943500000|2021-03-05 11:25:00|7128.2|7126.4|7131.9|7130.1|7132.3|7130.5|7126.3|7124.5|342
1614943800000|2021-03-05 11:30:00|7132|7130.2|7138.4|7135.4|7138.4|7136.2|7126.8|7125|584
1614944100000|2021-03-05 11:35:00|7137.9|7136.1|7138.7|7136.9|7139.6|7137.8|7134.7|7132.9|522
1614944400000|2021-03-05 11:40:00|7138.4|7136.6|7132.1|7129.1|7138.8|7136.6|7131.5|7129.1|491
1614944700000|2021-03-05 11:45:00|7131.7|7129.9|7135.7|7132.7|7137.1|7134.9|7131.7|7129.6|443
1614945000000|2021-03-05 11:50:00|7135.8|7132.8|7134.4|7132.6|7136.4|7134.6|7132.8|7131|393
1614945300000|2021-03-05 11:55:00|7134.2|7132.4|7135.2|7133.4|7139.3|7137.5|7133.9|7132|485
1614945600000|2021-03-05 12:00:00|7135.1|7133.3|7134.7|7132.9|7135.7|7133.9|7132.8|7131|383
1614945900000|2021-03-05 12:05:00|7135|7133.2|7135.7|7133.9|7135.8|7134|7132.8|7131|318
1614946200000|2021-03-05 12:10:00|7135.6|7133.8|7136.8|7135|7138.4|7136.6|7133.8|7132|348
1614946500000|2021-03-05 12:15:00|7136.9|7135.1|7138.5|7136.7|7138.6|7136.8|7132.8|7131|404
1614946800000|2021-03-05 12:20:00|7139.1|7136.1|7139.5|7137.7|7140.4|7138.6|7136.1|7134.3|346
1614947100000|2021-03-05 12:25:00|7139.6|7137.8|7141.4|7139.6|7141.5|7139.7|7138|7136.2|393
1614947400000|2021-03-05 12:30:00|7141.5|7139.7|7138.8|7137|7141.8|7140|7137.8|7136|367
1614947700000|2021-03-05 12:35:00|7138.4|7136.6|7136.7|7134.9|7140.5|7138.7|7136|7134.2|332
1614948000000|2021-03-05 12:40:00|7136.8|7135|7134.7|7132.9|7137.7|7135.9|7133.1|7131.2|343
1614948300000|2021-03-05 12:45:00|7134.6|7132.8|7132.7|7130.9|7134.8|7133|7129.6|7127.8|347
1614948600000|2021-03-05 12:50:00|7132.6|7130.8|7130|7128.2|7132.7|7130.9|7129.3|7127.5|377
1614948900000|2021-03-05 12:55:00|7130.1|7128.3|7138.4|7136.6|7139|7137.2|7129.4|7127.6|406
1614949200000|2021-03-05 13:00:00|7138.3|7136.5|7137.3|7135.5|7140.3|7138.5|7135.9|7134.1|491
1614949500000|2021-03-05 13:05:00|7137.2|7135.4|7135|7133.2|7138.4|7136.6|7133.9|7132.1|492
1614949800000|2021-03-05 13:10:00|7134.9|7133.1|7133.6|7131.8|7136.8|7135|7132.6|7130.8|424
1614950100000|2021-03-05 13:15:00|7134.1|7132.3|7132.5|7130.7|7136.4|7134.6|7132.2|7130.4|424
1614950400000|2021-03-05 13:20:00|7132|7130.2|7135.8|7134|7137.5|7135.7|7132|7130.2|443
1614950700000|2021-03-05 13:25:00|7135.9|7134.1|7134.5|7130.5|7138.4|7136|7133.8|7130.3|246
1614951000000|2021-03-05 13:30:00|7133.5|7129.5|7111.4|7108.4|7133.8|7129.8|7100.7|7097.7|658
1614951300000|2021-03-05 13:35:00|7111.1|7108.1|7118.1|7116.3|7119.8|7116.8|7107.9|7104.9|674
1614951600000|2021-03-05 13:40:00|7117.9|7116.1|7135.3|7132.3|7136.3|7133.3|7113.8|7111.3|669
1614951900000|2021-03-05 13:45:00|7135.4|7132.4|7138.8|7137|7146.1|7143.1|7133.8|7131|775
1614952200000|2021-03-05 13:50:00|7138.7|7136.9|7135.6|7133.8|7140.8|7139|7132.3|7129.8|700
1614952500000|2021-03-05 13:55:00|7135.8|7134|7133.3|7131.5|7137.3|7135.5|7131.1|7129.3|649
1614952800000|2021-03-05 14:00:00|7133.2|7131.4|7146.4|7144.6|7148|7146.1|7132.3|7130.5|657
1614953100000|2021-03-05 14:05:00|7146.2|7144.4|7157.3|7154.3|7157.8|7155|7145|7142.8|728
1614953400000|2021-03-05 14:10:00|7156.9|7155.1|7163.2|7161.4|7163.6|7161.8|7154.7|7152.3|699
1614953700000|2021-03-05 14:15:00|7163.8|7160.8|7170.1|7167.1|7174.7|7172.4|7162.8|7160.8|755
1614954000000|2021-03-05 14:20:00|7169.1|7167.3|7165.8|7164|7175.1|7173.3|7164.8|7163|569
1614954300000|2021-03-05 14:25:00|7165.9|7164.1|7169.1|7166.1|7170.2|7167.6|7164.1|7161.6|528
1614954600000|2021-03-05 14:30:00|7168.6|7166.8|7159|7157.2|7168.8|7166.9|7159|7156.9|624
1614954900000|2021-03-05 14:35:00|7158.6|7156.8|7152|7150.2|7162.6|7160.8|7151.8|7149.6|608
1614955200000|2021-03-05 14:40:00|7152.8|7151|7159|7157.2|7161|7159.2|7152.7|7150.9|574
1614955500000|2021-03-05 14:45:00|7158.9|7157.1|7153.2|7150.2|7162.5|7160.7|7152.6|7150.2|659
1614955800000|2021-03-05 14:50:00|7152.6|7150.8|7148.8|7147|7156.5|7154.7|7148.1|7146|822
1614956100000|2021-03-05 14:55:00|7149|7147.2|7150.1|7148.3|7152.9|7151.1|7142.5|7139.6|750
1614956400000|2021-03-05 15:00:00|7150|7148.2|7153.6|7151.8|7157|7154.6|7146.5|7144.7|714
1614956700000|2021-03-05 15:05:00|7153.7|7151.9|7158.9|7157.1|7161.6|7159.8|7150.8|7149|735
1614957000000|2021-03-05 15:10:00|7159|7157.2|7152.6|7150.8|7161.8|7160|7150.9|7148.9|723
1614957300000|2021-03-05 15:15:00|7152.5|7150.7|7161|7159.2|7162.9|7161.1|7150.2|7148.4|767
1614957600000|2021-03-05 15:20:00|7160.9|7159.1|7157.8|7156|7162.3|7160.5|7156|7153.9|806
1614957900000|2021-03-05 15:25:00|7157.7|7155.9|7157.6|7155.8|7165.3|7163.4|7157.3|7155.1|826
1614958200000|2021-03-05 15:30:00|7157.8|7156|7155.7|7153.9|7160.4|7158.6|7152.3|7150|788
1614958500000|2021-03-05 15:35:00|7155.3|7153.5|7156.9|7155.1|7164.9|7163.1|7155.3|7153.5|806
1614958800000|2021-03-05 15:40:00|7156.6|7154.8|7156.6|7154.8|7160.2|7158.2|7151.1|7149.3|795
1614959100000|2021-03-05 15:45:00|7156.9|7155.1|7162|7159|7162.5|7160.2|7151.7|7149.9|786
1614959400000|2021-03-05 15:50:00|7161.4|7159.6|7155.8|7152.8|7163.3|7161.2|7153.7|7151.9|712
1614959700000|2021-03-05 15:55:00|7155.9|7152.9|7141.2|7139.4|7155.9|7153.8|7139|7137.2|789
1614960000000|2021-03-05 16:00:00|7142|7140.2|7141.2|7139.4|7144.7|7142.9|7137.7|7135.7|732
1614960300000|2021-03-05 16:05:00|7141.1|7139.3|7135.3|7133.5|7143.1|7141.3|7134|7132.2|658
1614960600000|2021-03-05 16:10:00|7135.2|7133.4|7138.1|7136.3|7142.5|7140.7|7135.2|7133.4|644
1614960900000|2021-03-05 16:15:00|7138|7136.2|7138.9|7137.1|7142.1|7140.3|7135.1|7133.3|576
1614961200000|2021-03-05 16:20:00|7138.8|7137|7139.8|7138|7144.9|7143|7136.7|7134.9|591
1614961500000|2021-03-05 16:25:00|7139.7|7137.9|7133.2|7131.4|7140.1|7138.3|7129.1|7127.3|626
1614961800000|2021-03-05 16:30:00|7133.4|7131.6|7134.7|7132.9|7137.9|7136.1|7131.8|7130|672
1614962100000|2021-03-05 16:35:00|7134.6|7132.8|7139.8|7138|7143|7141.2|7134.6|7132.8|642
1614962400000|2021-03-05 16:40:00|7139.7|7137.9|7148.2|7146.4|7150.6|7148.2|7137.8|7136|716
1614962700000|2021-03-05 16:45:00|7148.3|7146.5|7142.1|7140.3|7149|7147.2|7140.8|7139|670
1614963000000|2021-03-05 16:50:00|7142.3|7140.5|7138.9|7137.1|7145.1|7143.3|7138.1|7136.3|674
1614963300000|2021-03-05 16:55:00|7139.1|7137.3|7147.7|7145.9|7148.7|7146.9|7137.6|7135.1|699
1614963600000|2021-03-05 17:00:00|7147.6|7145.8|7147|7145.2|7149.9|7148.1|7143.7|7141.4|590
1614963900000|2021-03-05 17:05:00|7147.1|7145.3|7141.7|7139.9|7147.9|7146.1|7140.5|7138.5|583
1614964200000|2021-03-05 17:10:00|7142.1|7140.3|7143.2|7141.4|7144.2|7142.4|7139.7|7137.9|561
1614964500000|2021-03-05 17:15:00|7143.1|7141.3|7144.8|7143|7149.1|7147.3|7142.7|7140.9|539
1614964800000|2021-03-05 17:20:00|7144.7|7142.9|7151.8|7148.8|7152.9|7151.1|7142.2|7140.4|504
1614965100000|2021-03-05 17:25:00|7151.5|7149.7|7150|7148.2|7153.7|7151.5|7146.8|7144.6|601
1614965400000|2021-03-05 17:30:00|7149.7|7147.9|7149.3|7147.5|7154.7|7152.9|7147.9|7146.1|572
1614965700000|2021-03-05 17:35:00|7149.1|7147.3|7150.3|7148.5|7150.9|7148.8|7145.7|7143.7|587
1614966000000|2021-03-05 17:40:00|7150.6|7148.8|7154.9|7153.1|7155.2|7153.2|7147.6|7145.8|545
1614966300000|2021-03-05 17:45:00|7154.3|7152.5|7153.9|7152.1|7158.2|7156.1|7152|7149.7|599
1614966600000|2021-03-05 17:50:00|7154|7152.2|7154.1|7151.1|7156.6|7154.4|7150.3|7147.9|548
1614966900000|2021-03-05 17:55:00|7154|7151|7157.3|7154.3|7158.4|7156.3|7153.3|7150.7|555
1614967200000|2021-03-05 18:00:00|7156.6|7153.6|7153|7151.2|7160.9|7158.4|7152.9|7150.9|496
1614967500000|2021-03-05 18:05:00|7153.2|7151.4|7159|7157.2|7160.3|7158.4|7152.5|7150.7|474
1614967800000|2021-03-05 18:10:00|7158.9|7157.1|7159|7157.2|7160.1|7158.3|7156.9|7154|474
1614968100000|2021-03-05 18:15:00|7158.9|7157.1|7164.7|7161.7|7165.2|7162.9|7157.7|7155.6|493
1614968400000|2021-03-05 18:20:00|7164|7162.2|7163.2|7160.2|7164.7|7162.3|7160.8|7158.7|485
1614968700000|2021-03-05 18:25:00|7163|7160|7161.9|7160.1|7164.6|7162.2|7159.7|7157.8|373
1614969000000|2021-03-05 18:30:00|7162.2|7160.4|7167|7165.2|7167.9|7165.5|7161.8|7159.7|475
1614969300000|2021-03-05 18:35:00|7167.7|7165.9|7166.9|7165.1|7168|7166|7164|7162|416
1614969600000|2021-03-05 18:40:00|7167|7165.2|7164.1|7161.1|7170.2|7168|7162.9|7160.8|369
1614969900000|2021-03-05 18:45:00|7163.3|7161.5|7164.1|7162.3|7166.2|7164|7162.7|7160.7|354
1614970200000|2021-03-05 18:50:00|7164|7162.2|7162.9|7161.1|7169.3|7167.4|7162.4|7160.1|403
1614970500000|2021-03-05 18:55:00|7163.1|7161.3|7164.9|7163.1|7166|7164.1|7163.1|7161.3|279
1614970800000|2021-03-05 19:00:00|7165.4|7163.6|7163.3|7161.5|7166.5|7163.9|7162.2|7159.8|448
1614971100000|2021-03-05 19:05:00|7163.2|7161.4|7162.9|7161.1|7164.2|7162.3|7158.8|7156.9|434
1614971400000|2021-03-05 19:10:00|7163|7161.2|7162.8|7161|7165.3|7162.9|7160.5|7158.6|387
1614971700000|2021-03-05 19:15:00|7163.5|7161.7|7157.8|7156|7165.2|7162.8|7157.2|7154.8|479
1614972000000|2021-03-05 19:20:00|7157.7|7155.9|7160.8|7159|7160.9|7159.1|7157.4|7154.9|417
1614972300000|2021-03-05 19:25:00|7161.1|7159.3|7162.6|7160.8|7163.2|7161.1|7160.7|7158.6|318
1614972600000|2021-03-05 19:30:00|7162.5|7160.7|7164.7|7162.9|7166.1|7164|7162.4|7160|362
1614972900000|2021-03-05 19:35:00|7164.6|7162.8|7162.6|7160.8|7164.9|7163.1|7162.6|7160.5|227
1614973200000|2021-03-05 19:40:00|7162.7|7160.9|7161.3|7158.3|7163.9|7161.9|7159.5|7157.6|306
1614973500000|2021-03-05 19:45:00|7160.7|7158.9|7165.3|7162.3|7165.4|7162.9|7159.8|7157.7|267
1614973800000|2021-03-05 19:50:00|7165.2|7162.2|7169.6|7167.8|7169.6|7167.8|7162.9|7160.6|329
1614974100000|2021-03-05 19:55:00|7169.5|7167.7|7169.3|7167.5|7171.4|7168.9|7168.4|7166|276
1614974400000|2021-03-05 20:00:00|7169.2|7167.4|7170.1|7168.3|7170.9|7168.8|7168|7166|266
1614974700000|2021-03-05 20:05:00|7170|7168.2|7166.8|7165|7170.5|7168.2|7166.5|7164.2|255
1614975000000|2021-03-05 20:10:00|7166.7|7164.9|7170.3|7168.5|7171.7|7169.4|7166.7|7164.9|301
1614975300000|2021-03-05 20:15:00|7170.4|7168.6|7174.2|7172.4|7174.7|7172.4|7170.1|7168.3|366
1614975600000|2021-03-05 20:20:00|7174.1|7172.3|7174.1|7172.3|7176.5|7174.2|7172.9|7171.1|427
1614975900000|2021-03-05 20:25:00|7174|7172.2|7174.2|7172.4|7175.3|7173.1|7172|7169.6|328
1614976200000|2021-03-05 20:30:00|7174|7172.2|7174.8|7173|7176.3|7174.3|7172.9|7171.1|284
1614976500000|2021-03-05 20:35:00|7174.9|7173.1|7175.8|7174|7176.6|7174.2|7174.6|7172.8|204
1614976800000|2021-03-05 20:40:00|7175.7|7173.9|7175.5|7173.7|7176.7|7174.4|7172.8|7170.5|205
1614977100000|2021-03-05 20:45:00|7175.6|7173.8|7175.7|7173.9|7175.9|7174.1|7172.8|7170.5|270
1614977400000|2021-03-05 20:50:00|7175.8|7174|7175|7173.2|7177.2|7175.4|7174.7|7172.6|240
1614977700000|2021-03-05 20:55:00|7174.9|7173.1|7170.2|7168.4|7175.9|7173.7|7169.6|7167.5|307
1614978000000|2021-03-05 21:00:00|7169.9|7168.1|7174.1|7171.1|7174.1|7171.8|7169.8|7167.4|226
1614978300000|2021-03-05 21:05:00|7175|7173.2|7175.2|7173.4|7176.2|7174|7174.3|7171.7|208
1614978600000|2021-03-05 21:10:00|7175.3|7173.5|7173.2|7170.2|7175.9|7173.6|7173.2|7170.2|182
1614978900000|2021-03-05 21:15:00|7173.3|7170.3|7171.4|7168.4|7173.5|7171|7170.8|7168.1|124
1614979200000|2021-03-05 21:20:00|7171.6|7168.6|7172.4|7169.4|7172.4|7169.9|7170.6|7168.2|86
1614979500000|2021-03-05 21:25:00|7172.3|7169.3|7169.7|7166.7|7172.5|7170|7169.5|7166.5|113
1614979800000|2021-03-05 21:30:00|7169.6|7166.6|7172.7|7169.7|7172.7|7169.7|7169.3|7166.3|100
1614980100000|2021-03-05 21:35:00|7172.6|7169.6|7171.4|7168.4|7173.3|7170.8|7171.2|7168.2|128
1614980400000|2021-03-05 21:40:00|7171.3|7168.3|7171.5|7168.5|7171.6|7168.6|7170.2|7167.2|114
1614980700000|2021-03-05 21:45:00|7171.4|7168.4|7169.1|7166.1|7171.6|7168.6|7168.9|7165.9|153
1614981000000|2021-03-05 21:50:00|7169.3|7166.3|7165.3|7162.3|7169.4|7166.4|7164.3|7161.3|219
1614981300000|2021-03-05 21:55:00|7164.2|7161.2|7166.2|7162.2|7171.4|7167.4|7160.7|7156.7|561
1615150800000|2021-03-07 21:00:00|7169.6|7159.6|7163|7153|7174.7|7164.7|7162.8|7152.8|59
1615151100000|2021-03-07 21:05:00|7162|7152|7170.2|7160.2|7174.7|7164.7|7162|7152|41
1615151400000|2021-03-07 21:10:00|7169.6|7159.6|7172|7162|7175.1|7165.1|7169.5|7159.5|40
1615151700000|2021-03-07 21:15:00|7172.8|7162.8|7173.6|7163.6|7173.9|7167.7|7171.5|7161.5|19
1615152000000|2021-03-07 21:20:00|7173.7|7163.7|7173.3|7169.3|7173.9|7169.3|7173.3|7163.6|18
1615152300000|2021-03-07 21:25:00|7175.3|7170.3|7176.1|7166.1|7176.1|7170.3|7175.3|7166.1|2
1615152600000|2021-03-07 21:30:00|7175.8|7171.8|7175.8|7171.8|7175.8|7171.8|7175.8|7171.8|1
1615152900000|2021-03-07 21:35:00|7176.9|7167.4|7176.7|7172.7|7179.8|7172.8|7175.9|7167.4|11
1615153200000|2021-03-07 21:40:00|7178|7169|7176.2|7172.2|7178|7172.2|7176.2|7169|2
1615153500000|2021-03-07 21:45:00|7178|7169|7179.4|7172.7|7182.5|7176.5|7175.5|7168.7|36
1615153800000|2021-03-07 21:50:00|7179.3|7171.1|7165|7155|7179.3|7171.1|7165|7155|12
1615154100000|2021-03-07 21:55:00|7165.4|7155.4|7170.3|7160.3|7170.7|7160.7|7165.4|7155.4|14
1615154400000|2021-03-07 22:00:00|7170.1|7160.1|7172.5|7164.1|7173.7|7166.2|7170|7160|76
1615154700000|2021-03-07 22:05:00|7172.6|7164.8|7173.6|7165.4|7173.7|7169|7170.5|7164.1|75
1615155000000|2021-03-07 22:10:00|7173.5|7165.8|7175.6|7167.3|7175.7|7167.8|7172.9|7164.9|92
1615155300000|2021-03-07 22:15:00|7175.3|7167.4|7178.9|7168.9|7178.9|7171|7175.1|7166.4|97
1615155600000|2021-03-07 22:20:00|7178.2|7170.8|7176|7172|7178.9|7172.5|7175.1|7168.9|67
1615155900000|2021-03-07 22:25:00|7175.9|7171.9|7173.8|7169.8|7176.3|7172.3|7173.2|7169.2|105
1615156200000|2021-03-07 22:30:00|7173.7|7169.7|7176.1|7172.1|7176.4|7172.4|7173.6|7169.6|173
1615156500000|2021-03-07 22:35:00|7176|7172|7174.9|7170.9|7176.3|7172.3|7174.6|7170.6|94
1615156800000|2021-03-07 22:40:00|7175|7171|7174.1|7170.1|7175.3|7171.3|7173.9|7169.9|76
1615157100000|2021-03-07 22:45:00|7174|7170|7174.2|7170.2|7174.4|7170.4|7173.7|7169.7|74
1615157400000|2021-03-07 22:50:00|7174.1|7170.1|7172.5|7168.5|7176.7|7172.7|7172.4|7168.4|112
1615157700000|2021-03-07 22:55:00|7172.4|7168.4|7171|7167|7173.3|7169.3|7170|7166.1|190
1615158000000|2021-03-07 23:00:00|7170.8|7166.8|7179.6|7175.6|7180.7|7177.3|7170.6|7166.7|574
1615158300000|2021-03-07 23:05:00|7179.4|7175.5|7180.4|7177.4|7181.5|7179|7178.1|7174.5|593
1615158600000|2021-03-07 23:10:00|7180.6|7177.6|7179.4|7176|7184|7181|7177.7|7174.7|436
1615158900000|2021-03-07 23:15:00|7179.5|7176.2|7180.4|7177.4|7180.9|7177.9|7177.4|7174.4|355
1615159200000|2021-03-07 23:20:00|7180.5|7177.5|7187.5|7184.5|7188.3|7185.3|7178.6|7175.6|436
1615159500000|2021-03-07 23:25:00|7187.4|7184.4|7190.1|7187.1|7191.8|7188.8|7187.4|7184.4|288
1615159800000|2021-03-07 23:30:00|7190.2|7187.2|7189.1|7186.1|7193.4|7190.4|7188.2|7185.2|423
1615160100000|2021-03-07 23:35:00|7189.2|7186.2|7187.3|7184.3|7189.2|7186.2|7184.1|7181.1|286
1615160400000|2021-03-07 23:40:00|7187.2|7184.2|7185.9|7182.9|7187.9|7184.9|7182.9|7179.9|236
1615160700000|2021-03-07 23:45:00|7186|7183|7184.1|7181.1|7186.6|7183.6|7183.2|7180.5|288
1615161000000|2021-03-07 23:50:00|7184|7181|7182.9|7179.9|7184.4|7182.1|7180.6|7178.7|236
1615161300000|2021-03-07 23:55:00|7183|7180|7178.8|7175.8|7185.1|7183.3|7177.5|7175.3|302
1615161600000|2021-03-08 00:00:00|7178.9|7175.9|7178.7|7176.9|7181.4|7179.2|7176.6|7174.8|304
1615161900000|2021-03-08 00:05:00|7178.6|7176.8|7179.1|7177.3|7179.4|7177.6|7177|7174.6|212
1615162200000|2021-03-08 00:10:00|7179|7177.2|7175.6|7173.8|7181.5|7179|7175.2|7173|251
1615162500000|2021-03-08 00:15:00|7175.3|7173.5|7177.2|7175.4|7178|7175.9|7175.3|7173.1|274
1615162800000|2021-03-08 00:20:00|7177.3|7175.5|7182.3|7180.5|7184|7181.7|7177.3|7175.5|259
1615163100000|2021-03-08 00:25:00|7182.2|7180.4|7180.7|7178.9|7184.8|7183|7180.6|7178.3|187
1615163400000|2021-03-08 00:30:00|7180.6|7178.8|7184.9|7183.1|7185.8|7184|7179.1|7177.3|252
1615163700000|2021-03-08 00:35:00|7184.8|7183|7183.6|7181.8|7186|7183.7|7183.5|7181.5|188
1615164000000|2021-03-08 00:40:00|7183.7|7181.9|7187.7|7185.9|7188.1|7186.3|7183.5|7181.7|146
1615164300000|2021-03-08 00:45:00|7187.4|7185.6|7186.7|7184.9|7189.7|7187.7|7185.9|7184.1|215
1615164600000|2021-03-08 00:50:00|7186.8|7185|7187.1|7184.1|7188.6|7186.4|7183.7|7181.9|288
1615164900000|2021-03-08 00:55:00|7186.9|7183.9|7183.2|7181.4|7188.2|7186.4|7182.9|7180.5|205
1615165200000|2021-03-08 01:00:00|7183|7181.2|7183|7181.2|7187.3|7185.2|7182.2|7180.4|383
1615165500000|2021-03-08 01:05:00|7182.7|7180.9|7186.1|7184.3|7187.2|7185|7182.7|7180.9|297
1615165800000|2021-03-08 01:10:00|7186.2|7184.4|7184.6|7181.6|7188.1|7185.9|7183.5|7181.5|277
1615166100000|2021-03-08 01:15:00|7183.7|7181.9|7177.1|7175.3|7184.1|7181.9|7176.5|7174.4|272
1615166400000|2021-03-08 01:20:00|7177|7175.2|7175.3|7173.5|7178.7|7176.9|7174.7|7172.9|340
1615166700000|2021-03-08 01:25:00|7175.4|7173.6|7174.5|7172.7|7176.1|7174|7172.8|7171|371
1615167000000|2021-03-08 01:30:00|7174.4|7172.6|7177.1|7175.3|7178.7|7176.9|7173.6|7171.8|365
1615167300000|2021-03-08 01:35:00|7177|7175.2|7176.3|7174.5|7178.4|7176.4|7176|7174.2|307
1615167600000|2021-03-08 01:40:00|7176.4|7174.6|7177.1|7175.3|7179.6|7177.8|7176.1|7174.3|269
1615167900000|2021-03-08 01:45:00|7177.3|7175.5|7180.4|7178.6|7181.7|7179.9|7177.1|7175.3|371
1615168200000|2021-03-08 01:50:00|7180.3|7178.5|7179.6|7177.8|7181.1|7179.3|7177.9|7176.1|379
1615168500000|2021-03-08 01:55:00|7179.5|7177.7|7180.1|7178.3|7183|7181.1|7179.5|7177.6|391
1615168800000|2021-03-08 02:00:00|7179.9|7178.1|7181.7|7179.9|7182.2|7180.4|7178.1|7176.3|356
1615169100000|2021-03-08 02:05:00|7181.6|7179.8|7181.1|7179.3|7182.3|7180.5|7180.9|7179.1|281
1615169400000|2021-03-08 02:10:00|7181|7179.2|7179.5|7177.7|7181.2|7179.4|7177.7|7175.9|343
1615169700000|2021-03-08 02:15:00|7179.4|7177.6|7175.7|7173.9|7180.4|7178.6|7175.4|7173.6|330
1615170000000|2021-03-08 02:20:00|7175.6|7173.8|7171.7|7169.9|7176.6|7174.8|7171.6|7169.8|333
1615170300000|2021-03-08 02:25:00|7171.6|7169.8|7167|7165.2|7173.7|7171.9|7166.5|7164.7|381
1615170600000|2021-03-08 02:30:00|7166.8|7165|7169.9|7168.1|7170|7168.1|7165.3|7163.5|382
1615170900000|2021-03-08 02:35:00|7169.8|7168|7168.6|7166.8|7169.9|7168.1|7166.5|7164.1|442
1615171200000|2021-03-08 02:40:00|7168.5|7166.7|7166.2|7164.4|7170|7167.8|7166|7164.2|426
1615171500000|2021-03-08 02:45:00|7166.1|7164.3|7161.4|7159.6|7166.1|7164.3|7159.5|7157.6|506
1615171800000|2021-03-08 02:50:00|7161.5|7159.7|7165.4|7163.6|7166.5|7164|7161.1|7158.9|482
1615172100000|2021-03-08 02:55:00|7165.3|7163.5|7167.3|7165.5|7167.9|7166.1|7165|7163.2|350
1615172400000|2021-03-08 03:00:00|7167.4|7165.6|7167.1|7165.3|7169|7167.1|7164.1|7162.3|313
1615172700000|2021-03-08 03:05:00|7167.3|7165.5|7165.3|7163.5|7168.9|7166.7|7164.1|7162.3|389
1615173000000|2021-03-08 03:10:00|7165.2|7163.4|7166.2|7164.4|7167.7|7165.9|7163.3|7161.5|368
1615173300000|2021-03-08 03:15:00|7166.1|7164.3|7165.7|7163.9|7169|7166.8|7164.8|7163|422
1615173600000|2021-03-08 03:20:00|7165.9|7164.1|7162.8|7161|7166.1|7164.3|7161.5|7159.7|335
1615173900000|2021-03-08 03:25:00|7162.9|7161.1|7161.3|7159.5|7165.1|7163.1|7160.7|7158.9|366
1615174200000|2021-03-08 03:30:00|7161.6|7159.8|7159.6|7157.8|7161.8|7160|7158.5|7156.7|407
1615174500000|2021-03-08 03:35:00|7159.5|7157.7|7158.2|7156.4|7160.2|7158.4|7153.2|7150.8|399
1615174800000|2021-03-08 03:40:00|7158.3|7156.5|7154|7152.2|7159.4|7157.6|7154|7152.2|364
1615175100000|2021-03-08 03:45:00|7153.7|7151.9|7154.7|7152.9|7157|7155.2|7153.1|7150.7|323
1615175400000|2021-03-08 03:50:00|7154.6|7152.8|7157|7155.2|7158.8|7157|7154.1|7152.3|247
1615175700000|2021-03-08 03:55:00|7157.1|7155.3|7157.3|7155.5|7159.8|7158|7156.6|7154.8|304
1615176000000|2021-03-08 04:00:00|7157.2|7155.4|7153.7|7151.9|7159.7|7157.9|7153.4|7151.6|300
1615176300000|2021-03-08 04:05:00|7153.6|7151.8|7157|7155.2|7157.5|7155.7|7153.6|7151.8|251
1615176600000|2021-03-08 04:10:00|7156.9|7155.1|7155.6|7153.8|7156.9|7155.1|7154.6|7152.8|297
1615176900000|2021-03-08 04:15:00|7155.7|7153.9|7155.2|7153.4|7156.4|7154.6|7154.5|7152.7|294
1615177200000|2021-03-08 04:20:00|7155.1|7153.3|7158.3|7156.5|7158.4|7156.6|7155|7153.2|255
1615177500000|2021-03-08 04:25:00|7158.4|7156.6|7160.8|7159|7160.9|7159.1|7158.4|7156.6|250
1615177800000|2021-03-08 04:30:00|7160.7|7158.9|7159.1|7157.3|7160.8|7159|7158.1|7156.3|223
1615178100000|2021-03-08 04:35:00|7159.2|7157.4|7159.2|7157.4|7159.2|7157.4|7157.1|7155.3|220
1615178400000|2021-03-08 04:40:00|7159.1|7157.3|7156.4|7154.6|7159.1|7157.3|7155.4|7153.6|221
1615178700000|2021-03-08 04:45:00|7156.5|7154.7|7156.8|7155|7156.9|7155.1|7153.7|7151.9|236
1615179000000|2021-03-08 04:50:00|7156.7|7154.9|7157.8|7156|7158.6|7156.8|7156.2|7154.4|235
1615179300000|2021-03-08 04:55:00|7157.9|7156.1|7161.7|7159.9|7162.9|7161.1|7157.8|7156|456
1615179600000|2021-03-08 05:00:00|7162.3|7160.5|7166.5|7164.7|7166.9|7164.7|7162|7159.9|530
1615179900000|2021-03-08 05:05:00|7166.3|7164.5|7161.1|7159.3|7166.3|7164.5|7160.5|7158.7|291
1615180200000|2021-03-08 05:10:00|7161|7159.2|7160.6|7158.8|7161.6|7159.8|7159.3|7157.4|264
1615180500000|2021-03-08 05:15:00|7160.7|7158.9|7159.3|7157.5|7162.2|7160.4|7158.4|7156.6|273
1615180800000|2021-03-08 05:20:00|7159.2|7157.4|7158.5|7156.7|7160.4|7158.6|7157.9|7156.1|275
1615181100000|2021-03-08 05:25:00|7158.4|7156.6|7160.5|7158.7|7161.4|7159.6|7157.4|7155.6|250
1615181400000|2021-03-08 05:30:00|7160.6|7158.8|7160.2|7158.4|7161.4|7159.6|7158.4|7156.6|339
1615181700000|2021-03-08 05:35:00|7160.1|7158.3|7162.3|7160.5|7163.5|7161.7|7159.5|7157.7|325
1615182000000|2021-03-08 05:40:00|7162.2|7160.4|7161.7|7159.9|7162.8|7161|7160.5|7158.7|303
1615182300000|2021-03-08 05:45:00|7161.8|7160|7164.3|7162.5|7164.3|7162.5|7161.3|7159.5|365
1615182600000|2021-03-08 05:50:00|7164.2|7162.4|7164.4|7162.6|7165.3|7163.5|7162.9|7161.1|325
1615182900000|2021-03-08 05:55:00|7164.3|7162.5|7164.8|7163|7165.6|7163.8|7163.4|7161.6|334
1615183200000|2021-03-08 06:00:00|7164.7|7162.9|7167.6|7165.8|7167.9|7166.1|7164.6|7162.8|357
1615183500000|2021-03-08 06:05:00|7167.5|7165.7|7169.3|7167.5|7170.9|7169.1|7167.5|7165.7|365
1615183800000|2021-03-08 06:10:00|7169.4|7167.6|7167.1|7165.3|7169.4|7167.6|7166.1|7164.3|280
1615184100000|2021-03-08 06:15:00|7166.9|7165.1|7165.2|7163.4|7168.4|7166.6|7165.2|7163.4|310
1615184400000|2021-03-08 06:20:00|7164.7|7162.9|7164.8|7163|7165.6|7163.8|7163.2|7161.4|321
1615184700000|2021-03-08 06:25:00|7164.6|7162.8|7163.5|7161.7|7164.9|7163.1|7162|7160.2|320
1615185000000|2021-03-08 06:30:00|7163.6|7161.8|7161.7|7159.9|7164.3|7162.5|7161.1|7159.3|289
1615185300000|2021-03-08 06:35:00|7161.8|7160|7159.9|7158.1|7161.8|7160|7159.2|7157.4|266
1615185600000|2021-03-08 06:40:00|7159.7|7157.9|7159.2|7157.4|7161.3|7159.5|7158.2|7156.4|307
1615185900000|2021-03-08 06:45:00|7159.3|7157.5|7160.6|7158.8|7161.3|7159.5|7157.5|7155.7|356
1615186200000|2021-03-08 06:50:00|7160.5|7158.7|7159.1|7157.3|7161.9|7160.1|7158.6|7156.8|279
1615186500000|2021-03-08 06:55:00|7159.2|7157.4|7153.2|7150.2|7159.3|7157.5|7151.6|7149.2|410
1615186800000|2021-03-08 07:00:00|7153.1|7150.1|7154.5|7152.7|7157.2|7154.3|7151.7|7149.3|479
1615187100000|2021-03-08 07:05:00|7154.4|7152.6|7150.3|7148.5|7154.8|7152.6|7150.2|7148.4|501
1615187400000|2021-03-08 07:10:00|7150.5|7148.7|7149.1|7146.1|7151|7148.7|7146.4|7144.1|511
1615187700000|2021-03-08 07:15:00|7149|7146|7145.7|7143.9|7149.5|7147.5|7144.9|7142.5|454
1615188000000|2021-03-08 07:20:00|7145.6|7143.8|7142|7139|7147.1|7145|7139.4|7136.6|438
1615188300000|2021-03-08 07:25:00|7140.9|7139.1|7143.8|7142|7145.3|7143.4|7140.9|7138.8|444
1615188600000|2021-03-08 07:30:00|7143.9|7142.1|7142.7|7140.9|7146.4|7143.9|7141.6|7139.2|376
1615188900000|2021-03-08 07:35:00|7142.8|7141|7139.8|7136.8|7144.4|7142|7138.6|7136.1|341
1615189200000|2021-03-08 07:40:00|7140|7137|7137.1|7135.3|7141.2|7139|7136.6|7134.8|338
1615189500000|2021-03-08 07:45:00|7137.4|7135.6|7137.7|7135.9|7140.4|7138.6|7136.5|7134.7|395
1615189800000|2021-03-08 07:50:00|7137.8|7136|7134.7|7132.9|7138.3|7136.3|7132.9|7130.9|465
1615190100000|2021-03-08 07:55:00|7134.6|7132.8|7138.4|7135.4|7138.4|7135.9|7131.6|7129.4|507
1615190400000|2021-03-08 08:00:00|7138|7136.2|7139.9|7136.9|7143.4|7141.1|7137.9|7135.1|583
1615190700000|2021-03-08 08:05:00|7139.8|7136.8|7140.3|7138.5|7144.3|7142.1|7138.8|7136.4|556
1615191000000|2021-03-08 08:10:00|7140.4|7138.6|7144.2|7142.4|7144.7|7142.9|7139.2|7136.8|475
1615191300000|2021-03-08 08:15:00|7144.1|7142.3|7140.3|7138.5|7146.2|7144|7140|7137.7|437
1615191600000|2021-03-08 08:20:00|7140.4|7138.6|7141.1|7139.3|7144.1|7141.9|7138.9|7137.1|350
1615191900000|2021-03-08 08:25:00|7141|7139.2|7138.4|7136.6|7142.2|7139.8|7137.9|7135.8|382
1615192200000|2021-03-08 08:30:00|7138.2|7136.4|7137|7135.2|7138.6|7136.8|7131.1|7128.9|542
1615192500000|2021-03-08 08:35:00|7137.2|7135.4|7132.9|7131.1|7139.2|7137.4|7131.8|7129.9|479
1615192800000|2021-03-08 08:40:00|7133|7131.2|7129.9|7128.1|7133.1|7131.2|7128.8|7127|417
1615193100000|2021-03-08 08:45:00|7129.6|7127.8|7127.1|7125.3|7130.7|7128.2|7122.5|7120.7|491
1615193400000|2021-03-08 08:50:00|7127.5|7125.7|7132.4|7130.6|7133|7130.6|7127.2|7125.4|489
1615193700000|2021-03-08 08:55:00|7133|7130|7129.8|7128|7133.6|7131.8|7128.6|7126.8|444
1615194000000|2021-03-08 09:00:00|7129.7|7127.9|7125.7|7123.9|7131.4|7129.6|7125.6|7123.7|474
1615194300000|2021-03-08 09:05:00|7125.8|7124|7125.9|7122.9|7127.1|7125.2|7123.4|7121.6|378
1615194600000|2021-03-08 09:10:00|7125|7123.2|7121.8|7120|7127.1|7125|7121.3|7119.5|529
1615194900000|2021-03-08 09:15:00|7122.3|7120.5|7118.4|7116.6|7123.9|7122|7118|7116.2|491
1615195200000|2021-03-08 09:20:00|7118.3|7116.5|7112.3|7110.5|7118.6|7116.8|7112.2|7110.4|482
1615195500000|2021-03-08 09:25:00|7112.2|7110.4|7111.3|7109.5|7114.1|7111.8|7108.9|7107.1|534
1615195800000|2021-03-08 09:30:00|7111.6|7109.8|7111.2|7109.4|7113.6|7111.8|7107.7|7105.9|474
1615196100000|2021-03-08 09:35:00|7111|7109.2|7109.2|7107.4|7111.7|7109.9|7107.3|7105.5|491
1615196400000|2021-03-08 09:40:00|7109.3|7107.5|7113.7|7111.9|7114.3|7112.5|7107.3|7105.5|453
1615196700000|2021-03-08 09:45:00|7113.6|7111.8|7111.8|7110|7114.8|7113|7111.6|7109.8|425
1615197000000|2021-03-08 09:50:00|7111.9|7110.1|7112.2|7110.4|7112.3|7110.5|7108.7|7106.9|315
1615197300000|2021-03-08 09:55:00|7112|7110.2|7112.9|7111.1|7114.2|7112.2|7109.9|7107.9|436
1615197600000|2021-03-08 10:00:00|7113.1|7111.3|7112.1|7110.3|7114.2|7111.9|7110.1|7108.3|374
1615197900000|2021-03-08 10:05:00|7112.2|7110.4|7111.9|7110.1|7113.3|7111.1|7110.2|7107.9|361
1615198200000|2021-03-08 10:10:00|7112|7110.2|7112.9|7111.1|7114.1|7112.3|7110.1|7107.6|411
1615198500000|2021-03-08 10:15:00|7112.8|7111|7112.5|7110.7|7113.1|7111.2|7110.2|7107.7|426
1615198800000|2021-03-08 10:20:00|7112.4|7110.6|7112.3|7110.5|7115.3|7113.5|7112|7110.2|411
1615199100000|2021-03-08 10:25:00|7112.5|7110.7|7116.4|7114.6|7116.4|7114.6|7112.2|7110.4|305
1615199400000|2021-03-08 10:30:00|7116.5|7114.7|7120.8|7119|7121.5|7119.7|7115.7|7113.9|463
1615199700000|2021-03-08 10:35:00|7120.9|7119.1|7121.3|7119.5|7123.4|7121.6|7119.9|7117.9|466
1615200000000|2021-03-08 10:40:00|7120.9|7119.1|7122.6|7120.8|7122.7|7120.9|7120|7118.1|298
1615200300000|2021-03-08 10:45:00|7122.5|7120.7|7119.6|7117.8|7125|7123.2|7119.5|7117.7|411
1615200600000|2021-03-08 10:50:00|7119.7|7117.9|7119.6|7117.8|7122.2|7120.4|7119.4|7117.6|354
1615200900000|2021-03-08 10:55:00|7119.5|7117.7|7119.1|7117.3|7120.9|7119.1|7118.7|7116.8|412
1615201200000|2021-03-08 11:00:00|7119.2|7117.4|7119.7|7117.9|7123.3|7121.5|7119.2|7117.4|374
1615201500000|2021-03-08 11:05:00|7119.8|7118|7123.9|7120.9|7124.1|7122|7119.8|7117.9|383
1615201800000|2021-03-08 11:10:00|7123.2|7121.4|7124.2|7122.4|7125.1|7123.3|7122.5|7120.7|276
1615202100000|2021-03-08 11:15:00|7124.3|7122.5|7123.4|7121.6|7124.7|7122.9|7121.8|7120|287
1615202400000|2021-03-08 11:20:00|7123.2|7121.4|7123.8|7122|7124.4|7122.6|7121.7|7119.9|299
1615202700000|2021-03-08 11:25:00|7123.9|7122.1|7122.9|7121.1|7126|7124.2|7122.3|7120.5|348
1615203000000|2021-03-08 11:30:00|7122.8|7121|7125.8|7124|7126.8|7125|7122.7|7120.9|336
1615203300000|2021-03-08 11:35:00|7125.9|7124.1|7126.6|7124.8|7128.5|7126.7|7124.7|7122.9|307
1615203600000|2021-03-08 11:40:00|7126.4|7124.6|7122.4|7120.6|7127.2|7124.9|7122.2|7120.4|271
1615203900000|2021-03-08 11:45:00|7122.6|7120.8|7119.7|7117.9|7123.8|7121.8|7119.2|7117.4|343
1615204200000|2021-03-08 11:50:00|7119.3|7117.5|7118.7|7116.9|7119.3|7117.5|7115.8|7114|352
1615204500000|2021-03-08 11:55:00|7118.6|7116.8|7118.7|7116.9|7120.3|7118.2|7117.6|7115.1|364
1615204800000|2021-03-08 12:00:00|7118.6|7116.8|7117.4|7115.6|7120.2|7118.4|7117.1|7115.3|371
1615205100000|2021-03-08 12:05:00|7117.3|7115.5|7115.8|7114|7119.1|7117.3|7115.7|7113.9|384
1615205400000|2021-03-08 12:10:00|7115.7|7113.9|7115.3|7113.5|7117.8|7116|7114.4|7112.6|309
1615205700000|2021-03-08 12:15:00|7115.2|7113.4|7112.6|7110.8|7115.2|7113.4|7110.8|7109|381
1615206000000|2021-03-08 12:20:00|7112.5|7110.7|7114.6|7112.8|7114.8|7113|7111.7|7109.9|269
1615206300000|2021-03-08 12:25:00|7114.5|7112.7|7117.4|7115.6|7117.7|7115.9|7114.1|7112.3|315
1615206600000|2021-03-08 12:30:00|7117.3|7115.5|7116.2|7114.4|7118.5|7116.7|7115|7113.2|378
1615206900000|2021-03-08 12:35:00|7116.3|7114.5|7112.7|7110.9|7116.8|7115|7112.1|7110.3|362
1615207200000|2021-03-08 12:40:00|7112.6|7110.8|7109.8|7108|7114|7112.2|7108.9|7107.1|329
1615207500000|2021-03-08 12:45:00|7109.7|7107.9|7110.1|7108.3|7110.3|7108.5|7108.1|7106.3|301
1615207800000|2021-03-08 12:50:00|7110.2|7108.4|7109.6|7107.8|7111.3|7109.5|7108.9|7107.1|359
1615208100000|2021-03-08 12:55:00|7109.5|7107.7|7109.5|7107.7|7110.3|7108.5|7107.8|7106|350
1615208400000|2021-03-08 13:00:00|7109.6|7107.8|7108.7|7106.9|7110.8|7109|7105.6|7103.8|437
1615208700000|2021-03-08 13:05:00|7109|7107.2|7107.5|7105.7|7110|7108|7107.3|7105.5|413
1615209000000|2021-03-08 13:10:00|7107.3|7105.5|7118.5|7116.7|7119.2|7116.9|7106.1|7104.3|470
1615209300000|2021-03-08 13:15:00|7118.6|7116.8|7125.7|7123.9|7126.3|7124|7117.7|7115.9|510
1615209600000|2021-03-08 13:20:00|7125.1|7123.3|7129.4|7127.6|7129.5|7127.7|7123.5|7121.7|455
1615209900000|2021-03-08 13:25:00|7129.3|7127.5|7130.4|7128.6|7131.2|7129.4|7127.8|7126|414
1615210200000|2021-03-08 13:30:00|7130.6|7128.8|7129.9|7128.1|7132.7|7130.9|7128.6|7126.8|494
1615210500000|2021-03-08 13:35:00|7129.8|7128|7127.6|7125.8|7129.9|7128.1|7126.1|7124.3|437
1615210800000|2021-03-08 13:40:00|7127.7|7125.9|7130.4|7128.6|7131.7|7129.9|7126.5|7124.7|398
1615211100000|2021-03-08 13:45:00|7130.5|7128.7|7133.5|7131.7|7136|7134.2|7130.2|7128.4|411
1615211400000|2021-03-08 13:50:00|7133.4|7131.6|7136.2|7134.4|7137|7135.2|7131.3|7129.5|423
1615211700000|2021-03-08 13:55:00|7136|7134.2|7135.7|7133.9|7137.1|7135.3|7133.6|7131.8|430
1615212000000|2021-03-08 14:00:00|7135.5|7133.7|7135.7|7133.9|7138.1|7136.3|7134.1|7132.3|500
1615212300000|2021-03-08 14:05:00|7135.8|7134|7138.1|7136.3|7139.3|7137.5|7134.7|7132.9|367
1615212600000|2021-03-08 14:10:00|7137.8|7136|7138.8|7137|7140.2|7138.4|7135.5|7133.7|432
1615212900000|2021-03-08 14:15:00|7138.9|7137.1|7136.6|7134.8|7142.4|7140.6|7136.5|7134.7|409
1615213200000|2021-03-08 14:20:00|7136.5|7134.7|7135.2|7133.4|7137|7135.2|7133.1|7131.3|332
1615213500000|2021-03-08 14:25:00|7135.8|7134|7136.7|7134.9|7137.2|7135.3|7134.9|7133.1|347
1615213800000|2021-03-08 14:30:00|7136.3|7134.5|7129.8|7128|7138.8|7137|7128.6|7126.8|569
1615214100000|2021-03-08 14:35:00|7129.5|7127.7|7136.7|7134.9|7137.2|7135.3|7129|7127.2|529
1615214400000|2021-03-08 14:40:00|7136.8|7135|7144.6|7142.8|7146.4|7144.6|7136.5|7134.7|596
1615214700000|2021-03-08 14:45:00|7144.7|7142.9|7145.3|7143.5|7150.5|7148.2|7144.7|7142.9|664
1615215000000|2021-03-08 14:50:00|7145.1|7143.3|7143.4|7141.6|7148.3|7146.5|7142.9|7140.4|706
1615215300000|2021-03-08 14:55:00|7143.3|7141.5|7140.1|7137.1|7147.2|7145.4|7135.7|7133.7|783
1615215600000|2021-03-08 15:00:00|7139.9|7136.9|7139.3|7137.5|7141.3|7139.5|7135.2|7133.4|750
1615215900000|2021-03-08 15:05:00|7139|7137.2|7141.3|7139.5|7143.2|7141.4|7138.9|7137.1|687
1615216200000|2021-03-08 15:10:00|7141.7|7139.9|7144.6|7142.8|7144.9|7143.1|7137.2|7135.4|617
1615216500000|2021-03-08 15:15:00|7144.4|7142.6|7148|7146.2|7150.7|7148.9|7141.3|7139.5|670
1615216800000|2021-03-08 15:20:00|7148.1|7146.3|7145.9|7144.1|7151.2|7149.4|7143|7141|655
1615217100000|2021-03-08 15:25:00|7146|7144.2|7148|7146.2|7149.4|7147.6|7145.2|7143.4|593
1615217400000|2021-03-08 15:30:00|7148.1|7146.3|7149.2|7147.4|7150.2|7148.4|7146.4|7144.6|555
1615217700000|2021-03-08 15:35:00|7149.3|7147.5|7146.7|7144.9|7151.3|7149.3|7146.5|7144.7|528
1615218000000|2021-03-08 15:40:00|7146.6|7144.8|7142.7|7140.9|7150.6|7148.8|7141.8|7140|583
1615218300000|2021-03-08 15:45:00|7142.6|7140.8|7134.8|7133|7144.1|7142|7134.8|7133|601
1615218600000|2021-03-08 15:50:00|7135.1|7133.3|7137.5|7135.7|7141.9|7139.9|7135.1|7133.3|497
1615218900000|2021-03-08 15:55:00|7137.6|7135.8|7137.7|7135.9|7141.5|7139.7|7136.6|7134.8|502
1615219200000|2021-03-08 16:00:00|7137.3|7135.5|7140.2|7138.4|7141.9|7140.1|7137.3|7135.5|471
1615219500000|2021-03-08 16:05:00|7140.6|7138.8|7141.9|7140.1|7143.3|7141.5|7138.7|7136.9|353
1615219800000|2021-03-08 16:10:00|7142.1|7140.3|7141.9|7140.1|7143.3|7141.2|7140.6|7138.8|321
1615220100000|2021-03-08 16:15:00|7142|7140.2|7140.5|7138.7|7144.5|7142.7|7139.6|7137.8|397
1615220400000|2021-03-08 16:20:00|7140.4|7138.6|7143.6|7141.8|7143.8|7142|7140.3|7138.5|364
1615220700000|2021-03-08 16:25:00|7143.5|7141.7|7145.8|7144|7146|7144.2|7141.1|7139.3|352
1615221000000|2021-03-08 16:30:00|7145.9|7144.1|7143.7|7141.9|7146.2|7144.4|7142|7140.2|442
1615221300000|2021-03-08 16:35:00|7143.6|7141.8|7141.3|7139.5|7145.7|7143.9|7141|7139.2|350
1615221600000|2021-03-08 16:40:00|7141.4|7139.6|7135.4|7133.6|7143.7|7141.9|7135.4|7133.6|475
1615221900000|2021-03-08 16:45:00|7135.5|7133.7|7131.8|7130|7136.1|7134.3|7130.6|7128.8|523
1615222200000|2021-03-08 16:50:00|7131.6|7129.8|7127.2|7125.4|7132.4|7130.6|7126.3|7124.5|475
1615222500000|2021-03-08 16:55:00|7127|7125.2|7124.8|7123|7129.3|7127.5|7124.4|7122.6|450
1615222800000|2021-03-08 17:00:00|7124.7|7122.9|7127|7125.2|7128.6|7126.8|7124.6|7122.8|429
1615223100000|2021-03-08 17:05:00|7126.9|7125.1|7128.6|7126.8|7128.9|7127.1|7126.3|7124.5|478
1615223400000|2021-03-08 17:10:00|7128.4|7126.6|7128.3|7126.5|7130|7128.2|7127.5|7125.7|496
1615223700000|2021-03-08 17:15:00|7128.4|7126.6|7132.3|7130.5|7132.8|7131|7127.4|7125.6|464
1615224000000|2021-03-08 17:20:00|7132.4|7130.6|7140.1|7138.3|7140.1|7138.3|7132.2|7130.4|468
1615224300000|2021-03-08 17:25:00|7140.2|7138.4|7138.4|7136.6|7140.9|7139.1|7137.4|7135.6|410
1615224600000|2021-03-08 17:30:00|7138.3|7136.5|7140|7138.2|7141.5|7139.7|7136.6|7134.8|323
1615224900000|2021-03-08 17:35:00|7140.2|7138.4|7139.8|7138|7142|7139.8|7139.2|7137.4|312
1615225200000|2021-03-08 17:40:00|7139.9|7138.1|7141.4|7139.6|7142.2|7140|7139.6|7137.8|334
1615225500000|2021-03-08 17:45:00|7141.5|7139.7|7141.9|7140.1|7143.5|7141.7|7140.6|7138.8|327
1615225800000|2021-03-08 17:50:00|7141.8|7140|7139.9|7138.1|7142.7|7140.9|7139.8|7138|276
1615226100000|2021-03-08 17:55:00|7140|7138.2|7142.9|7138.9|7142.9|7139.2|7139.3|7137|247
1615226400000|2021-03-08 18:00:00|7143.5|7139.5|7144|7142.2|7144.8|7142.5|7140.2|7138.1|320
1615226700000|2021-03-08 18:05:00|7143.9|7142.1|7148.8|7147|7149.8|7148|7143.9|7142.1|281
1615227000000|2021-03-08 18:10:00|7148.9|7147.1|7152.7|7150.9|7152.8|7151|7148.8|7146.8|320
1615227300000|2021-03-08 18:15:00|7152|7150.2|7151.6|7149.8|7153.3|7150.9|7150.5|7148.5|256
1615227600000|2021-03-08 18:20:00|7151.8|7150|7150.7|7148.9|7152|7150|7149.8|7147.5|234
1615227900000|2021-03-08 18:25:00|7150.8|7149|7151.7|7149.9|7153.4|7151.6|7150.4|7148.6|295
1615228200000|2021-03-08 18:30:00|7151.8|7150|7146.5|7144.7|7152.3|7150.5|7146.5|7144.7|271
1615228500000|2021-03-08 18:35:00|7146.6|7144.8|7144.1|7142.3|7148.3|7146.5|7144|7141.8|273
1615228800000|2021-03-08 18:40:00|7144|7142.2|7143.1|7141.3|7145.6|7143.8|7142.8|7141|210
1615229100000|2021-03-08 18:45:00|7143|7141.2|7138.1|7136.3|7144.2|7142.4|7137.9|7136.1|207
1615229400000|2021-03-08 18:50:00|7137.9|7136.1|7133.6|7131.8|7138.5|7136.7|7132.1|7130.3|337
1615229700000|2021-03-08 18:55:00|7133.3|7131.5|7131.7|7129.9|7134.5|7132.7|7129.7|7127.9|307
1615230000000|2021-03-08 19:00:00|7131.4|7129.6|7131.5|7129.7|7133.1|7131.3|7129.3|7127.5|365
1615230300000|2021-03-08 19:05:00|7131.4|7129.6|7135.9|7134.1|7137|7135.2|7130.6|7128.8|298
1615230600000|2021-03-08 19:10:00|7135.8|7134|7135.8|7134|7136.9|7135.1|7135.3|7133.1|264
1615230900000|2021-03-08 19:15:00|7135.7|7133.9|7133.6|7131.8|7137.5|7135.2|7132.8|7130.9|240
1615231200000|2021-03-08 19:20:00|7133.7|7131.9|7134.9|7133.1|7135.6|7133.8|7132.6|7130.5|316
1615231500000|2021-03-08 19:25:00|7134.8|7133|7135.9|7134.1|7137.4|7135|7134.4|7132.6|207
1615231800000|2021-03-08 19:30:00|7136|7134.2|7133.9|7132.1|7138.4|7136|7133.9|7132.1|267
1615232100000|2021-03-08 19:35:00|7133.8|7132|7133|7131.2|7135.4|7133.1|7132|7130.2|303
1615232400000|2021-03-08 19:40:00|7132.7|7130.9|7135.9|7134.1|7139.2|7136.9|7132.7|7130.9|338
1615232700000|2021-03-08 19:45:00|7135.8|7134|7137.3|7135.5|7138.3|7136.1|7135.4|7132.9|233
1615233000000|2021-03-08 19:50:00|7137.4|7135.6|7139.9|7138.1|7140.4|7138.6|7136.9|7135|249
1615233300000|2021-03-08 19:55:00|7139.7|7137.9|7140.5|7138.7|7141.1|7139.3|7138.9|7136.5|224
1615233600000|2021-03-08 20:00:00|7140.4|7138.6|7133.7|7131.9|7140.7|7138.9|7132.8|7130.4|367
1615233900000|2021-03-08 20:05:00|7133.6|7131.8|7132.7|7130.9|7135.2|7132.8|7131.8|7129.5|260
1615234200000|2021-03-08 20:10:00|7132.8|7131|7133.9|7132.1|7134.4|7132.5|7131.7|7129.4|268
1615234500000|2021-03-08 20:15:00|7133.8|7132|7128.2|7125.2|7134.4|7132.4|7126.7|7124.3|318
1615234800000|2021-03-08 20:20:00|7127.4|7125.6|7130.4|7127.4|7130.9|7128.6|7127.2|7125|349
1615235100000|2021-03-08 20:25:00|7130.5|7127.5|7130|7127|7131.4|7128.9|7129.4|7126.9|317
1615235400000|2021-03-08 20:30:00|7130.2|7127.2|7129.4|7127.6|7131.1|7129|7128.9|7126.4|287
1615235700000|2021-03-08 20:35:00|7129.5|7127.7|7127.9|7126.1|7130.4|7128|7127.9|7126.1|218
1615236000000|2021-03-08 20:40:00|7127.8|7126|7128.3|7126.5|7129.2|7127.1|7126.8|7124.8|357
1615236300000|2021-03-08 20:45:00|7128.4|7126.6|7126.9|7125.1|7129.3|7127|7124.9|7122.8|209
1615236600000|2021-03-08 20:50:00|7127.6|7125.8|7127.6|7125.8|7130.4|7128.1|7126.6|7124.6|291
1615236900000|2021-03-08 20:55:00|7127.7|7125.9|7123.8|7122|7127.9|7126.1|7123.5|7121.7|243
1615237200000|2021-03-08 21:00:00|7123.7|7121.9|7124.1|7121.1|7124.8|7123|7121.6|7119.2|244
1615237500000|2021-03-08 21:05:00|7124|7121|7122|7120.2|7124.4|7122.1|7121.6|7119.8|179
1615237800000|2021-03-08 21:10:00|7122.1|7120.3|7121.3|7119.5|7122.4|7120.6|7119.5|7117|142
1615238100000|2021-03-08 21:15:00|7121.2|7119.4|7120.9|7119.1|7121.5|7119.4|7120.4|7118.2|109
1615238400000|2021-03-08 21:20:00|7120.8|7119|7118.7|7116.9|7121|7119.2|7118.7|7116.9|68
1615238700000|2021-03-08 21:25:00|7118.8|7117|7120.8|7119|7121.4|7119.3|7118.6|7116.4|88
1615239000000|2021-03-08 21:30:00|7120.7|7118.9|7122.7|7120.9|7123.5|7121.7|7120.7|7118.9|134
1615239300000|2021-03-08 21:35:00|7122.2|7120.4|7121.7|7119.9|7122.9|7120.5|7121.2|7118.9|99
1615239600000|2021-03-08 21:40:00|7121.6|7119.8|7122.2|7119.2|7122.8|7120.9|7121.6|7119.1|94
1615239900000|2021-03-08 21:45:00|7122.4|7119.4|7122.3|7119.3|7123.6|7120.9|7121.7|7118.7|144
1615240200000|2021-03-08 21:50:00|7122.2|7119.2|7122.7|7119.7|7122.9|7120|7121.5|7119|128
1615240500000|2021-03-08 21:55:00|7123.2|7120.2|7125.8|7121.8|7125.8|7121.8|7122.2|7119.2|205
1615240800000|2021-03-08 22:00:00|7131.7|7127.7|7128.3|7124.3|7136.3|7132.3|7127.9|7123.9|50
1615241100000|2021-03-08 22:05:00|7128|7124|7126.8|7122.8|7139.5|7135.5|7126.5|7122.5|194
1615241400000|2021-03-08 22:10:00|7126.9|7122.9|7123.5|7119.5|7129.3|7125.3|7122.5|7118.5|237
1615241700000|2021-03-08 22:15:00|7123.4|7119.4|7122.6|7118.6|7127.9|7123.9|7122.5|7118.5|228
1615242000000|2021-03-08 22:20:00|7122.7|7118.7|7122.8|7118.8|7128.2|7124.2|7121.9|7117.9|176
1615242300000|2021-03-08 22:25:00|7122.9|7118.9|7130.9|7126.9|7138.9|7134.9|7122.7|7118.7|267
1615242600000|2021-03-08 22:30:00|7130.2|7126.2|7120|7116|7130.2|7126.2|7114.1|7110.1|368
1615242900000|2021-03-08 22:35:00|7119.9|7115.9|7121.9|7117.9|7121.9|7117.9|7119.5|7115.5|173
1615243200000|2021-03-08 22:40:00|7121.6|7117.6|7121.9|7117.9|7122.4|7118.4|7121.5|7117.5|75
1615243500000|2021-03-08 22:45:00|7121.8|7117.8|7122.5|7118.5|7122.6|7118.6|7121.7|7117.7|116
1615243800000|2021-03-08 22:50:00|7122.3|7118.3|7124.1|7120.1|7124.9|7120.9|7122.1|7118.1|267
1615244100000|2021-03-08 22:55:00|7124.2|7120.2|7119|7115|7124.2|7120.2|7114.3|7110.3|392
1615244400000|2021-03-08 23:00:00|7118.6|7114.6|7125|7122|7125.9|7122.7|7118.6|7114.6|305
1615244700000|2021-03-08 23:05:00|7124.7|7121.7|7125.3|7122.3|7125.3|7123.1|7124.4|7121.4|161
1615245000000|2021-03-08 23:10:00|7125.4|7122.4|7129.7|7126.7|7129.8|7127.4|7124.5|7122.1|157
1615245300000|2021-03-08 23:15:00|7129.5|7126.5|7129.5|7126.5|7131|7128.1|7128.4|7126.2|189
1615245600000|2021-03-08 23:20:00|7129.6|7126.6|7128|7125|7130.2|7127.3|7127.2|7124.8|140
1615245900000|2021-03-08 23:25:00|7128.1|7125.1|7130.7|7127.7|7130.9|7127.9|7127.3|7124.9|128
1615246200000|2021-03-08 23:30:00|7130.8|7127.8|7133.7|7130.7|7134.2|7132|7130.7|7127.8|137
1615246500000|2021-03-08 23:35:00|7133.8|7130.8|7134.3|7131.3|7134.3|7131.9|7132.4|7130.2|132
1615246800000|2021-03-08 23:40:00|7134.2|7131.2|7132.7|7130.9|7134.4|7132.2|7132.6|7130.5|140
1615247100000|2021-03-08 23:45:00|7132.8|7131|7134.2|7131.2|7135.2|7132.9|7132.6|7130.2|161
1615247400000|2021-03-08 23:50:00|7134.3|7131.3|7132.7|7129.7|7134.3|7131.7|7130.6|7128.4|191
1615247700000|2021-03-08 23:55:00|7132.8|7129.8|7133.4|7130.4|7134.3|7131.4|7131.6|7128.9|184
1615248000000|2021-03-09 00:00:00|7133.5|7130.5|7129.6|7127.8|7135.6|7132.6|7129.5|7127.7|318
1615248300000|2021-03-09 00:05:00|7129.7|7127.9|7125.4|7122.4|7130.9|7128.4|7124.4|7122.4|278
1615248600000|2021-03-09 00:10:00|7125.3|7122.3|7128|7125|7129|7126.5|7124.4|7122.3|300
1615248900000|2021-03-09 00:15:00|7128.1|7125.1|7127.2|7124.2|7129|7126.4|7125.4|7122.4|227
1615249200000|2021-03-09 00:20:00|7127.3|7124.3|7123.5|7120.5|7128.3|7126|7122.5|7120.2|260
1615249500000|2021-03-09 00:25:00|7123.4|7120.4|7119.3|7116.3|7124.2|7122.1|7119|7116.3|295
1615249800000|2021-03-09 00:30:00|7119.7|7116.7|7119.1|7116.1|7121.5|7119.4|7115.9|7113.8|423
1615250100000|2021-03-09 00:35:00|7119.2|7116.2|7118.1|7115.1|7119.2|7117|7115.1|7112.7|324
1615250400000|2021-03-09 00:40:00|7118|7115|7117.5|7114.5|7118.3|7115.6|7113.3|7110.9|268
1615250700000|2021-03-09 00:45:00|7117|7115.2|7116.6|7114.8|7117.7|7115.7|7114.3|7112|311
1615251000000|2021-03-09 00:50:00|7116.5|7114.7|7117.2|7114.2|7118|7115.5|7113.3|7111.5|263
1615251300000|2021-03-09 00:55:00|7117.4|7114.4|7118.2|7116.4|7119|7116.7|7115.2|7113.1|237
1615251600000|2021-03-09 01:00:00|7118.3|7116.5|7121|7119.2|7122.1|7119.7|7114.1|7112.3|359
1615251900000|2021-03-09 01:05:00|7120.9|7119.1|7122.2|7120.4|7124.3|7122.5|7120.6|7118|361
1615252200000|2021-03-09 01:10:00|7121.9|7120.1|7121.6|7119.8|7124.4|7122.6|7121.6|7119.5|258
1615252500000|2021-03-09 01:15:00|7121.7|7119.9|7119.3|7117.5|7122.7|7120.9|7118.1|7116|272
1615252800000|2021-03-09 01:20:00|7119.2|7117.4|7117.2|7115.4|7120.9|7118.7|7116.5|7113.8|370
1615253100000|2021-03-09 01:25:00|7117.5|7115.7|7113.4|7111.6|7117.6|7115.8|7111.8|7109.6|408
1615253400000|2021-03-09 01:30:00|7113.3|7111.5|7106.4|7103.4|7115.6|7113.8|7105.8|7103.4|528
1615253700000|2021-03-09 01:35:00|7106.6|7103.6|7106.2|7103.2|7109.4|7107.1|7104.1|7101.6|552
1615254000000|2021-03-09 01:40:00|7106.1|7103.1|7106.1|7104.3|7110|7107|7105.4|7102.7|515
1615254300000|2021-03-09 01:45:00|7105.9|7104.1|7104.7|7102.9|7109.1|7107.3|7104.4|7102.6|469
1615254600000|2021-03-09 01:50:00|7104.8|7103|7108.8|7107|7109.4|7107.1|7104.5|7102.4|462
1615254900000|2021-03-09 01:55:00|7109.1|7107.3|7107|7105.2|7109.5|7107.7|7106.2|7104.4|386
1615255200000|2021-03-09 02:00:00|7107.1|7105.3|7116.4|7113.4|7117.3|7114.6|7106.4|7104.6|482
1615255500000|2021-03-09 02:05:00|7115.5|7113.7|7119.7|7117.9|7120.4|7118.6|7115.1|7112.9|528
1615255800000|2021-03-09 02:10:00|7119.6|7117.8|7120.7|7118.9|7122.8|7120.8|7118.6|7116.7|528
1615256100000|2021-03-09 02:15:00|7120.6|7118.8|7122.9|7121.1|7124.5|7122.3|7118.5|7116.2|391
1615256400000|2021-03-09 02:20:00|7122.5|7120.7|7123.2|7121.4|7125.1|7122.8|7120.5|7118.7|461
1615256700000|2021-03-09 02:25:00|7123.1|7121.3|7126.1|7124.3|7126.5|7124.4|7122.3|7120|354
1615257000000|2021-03-09 02:30:00|7126.4|7124.6|7120.9|7119.1|7128.2|7125.5|7120.4|7118.6|399
1615257300000|2021-03-09 02:35:00|7120.8|7119|7121|7119.2|7124.7|7122.6|7120.7|7118.5|383
1615257600000|2021-03-09 02:40:00|7120.9|7119.1|7121.4|7119.6|7121.8|7119.6|7115.9|7113.2|438
1615257900000|2021-03-09 02:45:00|7121.3|7119.5|7121.1|7119.3|7123.3|7121.1|7117.6|7115.2|396
1615258200000|2021-03-09 02:50:00|7121|7119.2|7124.2|7121.2|7124.4|7121.7|7120.1|7118|451
1615258500000|2021-03-09 02:55:00|7124.1|7121.1|7125.8|7124|7128.1|7125.5|7123.3|7120.9|456
1615258800000|2021-03-09 03:00:00|7126.4|7124.6|7125.5|7122.5|7126.5|7124.7|7123|7120.7|368
1615259100000|2021-03-09 03:05:00|7125.4|7122.4|7127.5|7125.7|7128|7126|7124.3|7121.9|331
1615259400000|2021-03-09 03:10:00|7127.4|7125.6|7132.6|7130.8|7133.4|7131|7127.3|7125.1|355
1615259700000|2021-03-09 03:15:00|7132.5|7130.7|7130.9|7129.1|7133.7|7131.9|7128.9|7126.9|373
1615260000000|2021-03-09 03:20:00|7130.8|7129|7129.4|7127.6|7132.1|7130|7128.6|7126.8|349
1615260300000|2021-03-09 03:25:00|7129.5|7127.7|7126.9|7125.1|7130.4|7128.6|7126.4|7123.9|342
1615260600000|2021-03-09 03:30:00|7127.1|7125.3|7128.9|7127.1|7129.4|7127.6|7126.5|7124.7|301
1615260900000|2021-03-09 03:35:00|7129.1|7127.3|7125.7|7123.9|7129.1|7127.3|7125.5|7123.7|268
1615261200000|2021-03-09 03:40:00|7126|7124.2|7125.4|7123.6|7127.7|7125.9|7124.6|7122.8|283
1615261500000|2021-03-09 03:45:00|7125.9|7124.1|7124.3|7122.5|7126.4|7124.2|7123.6|7121.6|285
1615261800000|2021-03-09 03:50:00|7124.2|7122.4|7130.2|7127.2|7131.2|7128.6|7124.2|7122.4|337
1615262100000|2021-03-09 03:55:00|7130.3|7127.3|7129.8|7126.8|7133.1|7130.8|7127.3|7125.5|386
1615262400000|2021-03-09 04:00:00|7129.2|7127.4|7130.1|7128.3|7132.4|7130.6|7129.1|7127.3|342
1615262700000|2021-03-09 04:05:00|7130|7128.2|7129.5|7127.7|7130.5|7128.7|7129.1|7126.9|172
1615263000000|2021-03-09 04:10:00|7129.6|7127.8|7126.4|7124.6|7130.7|7128.9|7126.3|7124.1|221
1615263300000|2021-03-09 04:15:00|7126.5|7124.7|7125.2|7123.4|7127.1|7124.9|7124.4|7122.2|259
1615263600000|2021-03-09 04:20:00|7125.3|7123.5|7124.1|7121.1|7125.5|7123.7|7122.9|7120.5|239
1615263900000|2021-03-09 04:25:00|7124|7121|7123.4|7121.6|7124.4|7122.6|7121.4|7119|280
1615264200000|2021-03-09 04:30:00|7123.5|7121.7|7124.7|7122.9|7125.3|7123|7123|7121.2|204
1615264500000|2021-03-09 04:35:00|7124.9|7123.1|7123.4|7121.6|7126.5|7124.7|7123.3|7121.5|238
1615264800000|2021-03-09 04:40:00|7123.3|7121.5|7120.3|7117.3|7124.1|7122.3|7119.4|7117.2|261
1615265100000|2021-03-09 04:45:00|7120.2|7117.2|7121.2|7119.4|7122.4|7120.6|7118.6|7116.8|282
1615265400000|2021-03-09 04:50:00|7121.1|7119.3|7121.6|7119.8|7123.2|7120.7|7120.3|7118.5|195
1615265700000|2021-03-09 04:55:00|7121.7|7119.9|7122.6|7120.8|7124.1|7121.8|7121.4|7119.6|290
1615266000000|2021-03-09 05:00:00|7122.5|7120.7|7122.6|7120.8|7124.2|7122.3|7121.5|7119.6|384
1615266300000|2021-03-09 05:05:00|7122.5|7120.7|7122.6|7120.8|7125.1|7123.1|7122|7120.2|335
1615266600000|2021-03-09 05:10:00|7122.5|7120.7|7125.6|7123.8|7125.7|7123.9|7122.3|7120.5|270
1615266900000|2021-03-09 05:15:00|7125.5|7123.7|7126.2|7123.2|7126.9|7125.1|7125.5|7123.2|243
1615267200000|2021-03-09 05:20:00|7126.1|7123.1|7126.4|7124.6|7127.3|7125.5|7124.6|7122.2|208
1615267500000|2021-03-09 05:25:00|7126.2|7124.4|7125.8|7124|7128.2|7126|7125.3|7123.1|209
1615267800000|2021-03-09 05:30:00|7125.7|7123.9|7125.6|7123.8|7127.4|7125.6|7125.3|7123.5|265
1615268100000|2021-03-09 05:35:00|7125.5|7123.7|7124.3|7122.5|7125.6|7123.8|7123.6|7121.3|231
1615268400000|2021-03-09 05:40:00|7124|7122.2|7124|7122.2|7126.2|7123.9|7123.3|7120.9|234
1615268700000|2021-03-09 05:45:00|7124.1|7122.3|7124.4|7121.4|7125.5|7123.3|7123.3|7120.4|243
1615269000000|2021-03-09 05:50:00|7124.3|7121.3|7125.4|7123.6|7126.9|7124.9|7123.4|7120.9|294
1615269300000|2021-03-09 05:55:00|7125.5|7123.7|7124.6|7122.8|7126.4|7124.6|7123.7|7121.3|284
1615269600000|2021-03-09 06:00:00|7124.7|7122.9|7126.7|7124.9|7127.4|7125.5|7124|7122.1|317
1615269900000|2021-03-09 06:05:00|7126.8|7125|7128.3|7126.5|7128.5|7126.7|7124.8|7122.9|315
1615270200000|2021-03-09 06:10:00|7128.4|7126.6|7128.5|7126.7|7129.7|7127.9|7127|7125.2|277
1615270500000|2021-03-09 06:15:00|7128.6|7126.8|7127|7125.2|7129.8|7127.7|7126.3|7124.5|248
1615270800000|2021-03-09 06:20:00|7127.1|7125.3|7124.4|7122.6|7127.6|7125.8|7124.2|7121.7|195
1615271100000|2021-03-09 06:25:00|7124.3|7122.5|7125|7122|7126.3|7123.8|7123.2|7121|244
1615271400000|2021-03-09 06:30:00|7124.9|7121.9|7125.6|7123.8|7126.2|7124|7122.9|7121.1|296
1615271700000|2021-03-09 06:35:00|7125.5|7123.7|7125.2|7123.4|7127.3|7125|7124.9|7122.6|220
1615272000000|2021-03-09 06:40:00|7125.3|7123.5|7121.2|7119.4|7126.5|7124.7|7121|7118.7|275
1615272300000|2021-03-09 06:45:00|7121.3|7119.5|7119|7117.2|7122|7119.8|7119|7117.2|265
1615272600000|2021-03-09 06:50:00|7118.5|7116.7|7118.2|7116.4|7118.8|7117|7116.5|7114.1|333
1615272900000|2021-03-09 06:55:00|7118.3|7116.5|7116.5|7114.7|7118.5|7116.6|7115.6|7113.3|359
1615273200000|2021-03-09 07:00:00|7116.6|7114.8|7114.1|7112.3|7118|7115.9|7111.6|7109.5|500
1615273500000|2021-03-09 07:05:00|7114.2|7112.4|7113.5|7111.7|7117.9|7115.5|7113.4|7111.6|450
1615273800000|2021-03-09 07:10:00|7114.1|7111.1|7118|7116.2|7118.3|7116.2|7111.5|7109.3|463
1615274100000|2021-03-09 07:15:00|7118.1|7116.3|7125.9|7122.9|7126.3|7124|7118.1|7115.8|544
1615274400000|2021-03-09 07:20:00|7125.3|7123.5|7130.5|7128.7|7132.2|7129.8|7124.5|7121.9|576
1615274700000|2021-03-09 07:25:00|7130.4|7128.6|7133.2|7130.2|7133.3|7130.8|7128.7|7126.6|427
1615275000000|2021-03-09 07:30:00|7133.3|7130.3|7135.2|7132.2|7139.2|7136.8|7131.4|7129.1|500
1615275300000|2021-03-09 07:35:00|7135.1|7132.1|7135.8|7132.8|7137.3|7134.8|7131.6|7129.6|450
1615275600000|2021-03-09 07:40:00|7135.7|7132.7|7138.1|7135.1|7138.7|7136.6|7133.6|7131.2|439
1615275900000|2021-03-09 07:45:00|7138|7135|7139.3|7137.5|7140.3|7138|7134.4|7132.5|454
1615276200000|2021-03-09 07:50:00|7139.4|7137.6|7140.4|7137.4|7146.2|7144.4|7139.3|7137.1|554
1615276500000|2021-03-09 07:55:00|7140.3|7137.3|7139.5|7136.5|7142.3|7140|7138.3|7136.1|460
1615276800000|2021-03-09 08:00:00|7138.7|7136.9|7136.4|7134.6|7141|7138.7|7135.6|7133.8|596
1615277100000|2021-03-09 08:05:00|7136.3|7134.5|7137.5|7135.7|7139.9|7138.1|7135.3|7132.9|523
1615277400000|2021-03-09 08:10:00|7137.6|7135.8|7139.7|7137.9|7141.3|7138.8|7134.5|7132.5|467
1615277700000|2021-03-09 08:15:00|7139.6|7137.8|7139.7|7137.9|7144.1|7141.6|7137|7134.7|549
1615278000000|2021-03-09 08:20:00|7139.6|7137.8|7143.7|7141.9|7143.7|7141.9|7135.5|7133|528
1615278300000|2021-03-09 08:25:00|7143.6|7141.8|7148|7145|7149.3|7147|7143.3|7141.1|517
1615278600000|2021-03-09 08:30:00|7147.4|7145.6|7153.9|7150.9|7155.7|7153.4|7145.6|7143.4|587
1615278900000|2021-03-09 08:35:00|7153.3|7151.5|7153.5|7151.7|7154.2|7151.8|7148.6|7146.8|578
1615279200000|2021-03-09 08:40:00|7154|7151|7148.2|7146.4|7155.1|7152.7|7148.1|7146|477
1615279500000|2021-03-09 08:45:00|7148.1|7146.3|7156.7|7153.7|7158.3|7156.5|7148.1|7146|535
1615279800000|2021-03-09 08:50:00|7156.6|7153.6|7159.7|7157.9|7163.9|7161.6|7155.6|7153.1|577
1615280100000|2021-03-09 08:55:00|7159.8|7158|7163.1|7161.3|7166.8|7164.3|7159.5|7157.7|595
1615280400000|2021-03-09 09:00:00|7163.2|7161.4|7164.3|7162.5|7165.3|7162.8|7160.5|7158.3|503
1615280700000|2021-03-09 09:05:00|7164.4|7162.6|7161.7|7159.9|7165.8|7164|7160.6|7158.2|493
1615281000000|2021-03-09 09:10:00|7162.1|7160.3|7166.6|7164.8|7168.2|7165.8|7162.1|7160.2|441
1615281300000|2021-03-09 09:15:00|7166.7|7164.9|7163.2|7161.4|7168.2|7165.8|7162.2|7160|473
1615281600000|2021-03-09 09:20:00|7163.1|7161.3|7161.2|7158.2|7166.2|7164|7159.8|7158|431
1615281900000|2021-03-09 09:25:00|7161.3|7158.3|7161|7158|7162.5|7160.7|7159.3|7156.9|414
1615282200000|2021-03-09 09:30:00|7160.3|7158.5|7162|7160.2|7166.4|7164.6|7160.3|7158.5|426
1615282500000|2021-03-09 09:35:00|7162.1|7160.3|7164.2|7162.4|7164.6|7162.7|7161.1|7159|327
1615282800000|2021-03-09 09:40:00|7164.1|7162.3|7165.8|7164|7168.3|7166.5|7164.1|7162|388
1615283100000|2021-03-09 09:45:00|7165.9|7164.1|7166.1|7164.3|7167.6|7165.6|7163.1|7160.6|420
1615283400000|2021-03-09 09:50:00|7166.2|7164.4|7167.4|7165.6|7168.3|7166.5|7165.4|7163|326
1615283700000|2021-03-09 09:55:00|7167.3|7165.5|7168.9|7165.9|7169.9|7168.1|7167.1|7164.7|312
1615284000000|2021-03-09 10:00:00|7169|7166|7170.5|7168.7|7174.2|7171.8|7167.3|7164.8|353
1615284300000|2021-03-09 10:05:00|7170.9|7169.1|7171.6|7169.8|7173.3|7171|7170.4|7168.6|332
1615284600000|2021-03-09 10:10:00|7171.7|7169.9|7167.4|7165.6|7174|7171.7|7167.3|7164.9|365
1615284900000|2021-03-09 10:15:00|7167.5|7165.7|7165.8|7162.8|7169.2|7166.7|7164.5|7162.2|433
1615285200000|2021-03-09 10:20:00|7165.9|7162.9|7164|7162.2|7169.2|7166.7|7163.9|7161.9|403
1615285500000|2021-03-09 10:25:00|7163.9|7162.1|7163.5|7161.7|7165.2|7162.8|7161.5|7159.2|402
1615285800000|2021-03-09 10:30:00|7163.4|7161.6|7165.2|7163.4|7165.7|7163.5|7161.6|7159.8|375
1615286100000|2021-03-09 10:35:00|7165.1|7163.3|7166.3|7164.5|7167.3|7165.5|7161.7|7159.7|465
1615286400000|2021-03-09 10:40:00|7166.4|7164.6|7163|7160|7167.2|7165.1|7161.2|7159.4|330
1615286700000|2021-03-09 10:45:00|7163.1|7160.1|7163.1|7160.1|7167.6|7165.8|7161|7158.8|394
1615287000000|2021-03-09 10:50:00|7163.2|7160.2|7170.8|7167.8|7171.3|7168.9|7162.6|7160.2|363
1615287300000|2021-03-09 10:55:00|7170.2|7168.4|7168.6|7165.6|7171.4|7169|7163.4|7161.3|458
1615287600000|2021-03-09 11:00:00|7168.4|7165.4|7170.6|7168.8|7171.6|7169.8|7166.9|7164.6|408
1615287900000|2021-03-09 11:05:00|7170.7|7168.9|7172.3|7170.5|7173.8|7172|7169.7|7167.9|375
1615288200000|2021-03-09 11:10:00|7172.2|7170.4|7174.6|7172.8|7177.3|7175.4|7171.8|7169.7|477
1615288500000|2021-03-09 11:15:00|7174.4|7172.6|7176.3|7174.5|7176.7|7174.9|7172.1|7170.3|401
1615288800000|2021-03-09 11:20:00|7176.2|7174.4|7179.1|7176.1|7179.1|7177|7173.9|7172.1|433
1615289100000|2021-03-09 11:25:00|7177.7|7175.9|7180.5|7178.7|7180.6|7178.8|7174.6|7172.8|435
1615289400000|2021-03-09 11:30:00|7180.4|7178.6|7176.6|7174.8|7181.2|7178.8|7176.1|7174.1|388
1615289700000|2021-03-09 11:35:00|7176.7|7174.9|7176.6|7174.8|7180.1|7177.6|7176.2|7174|363
1615290000000|2021-03-09 11:40:00|7176.5|7174.7|7173.5|7171.7|7176.8|7174.7|7172.3|7170.5|330
1615290300000|2021-03-09 11:45:00|7173.6|7171.8|7177.7|7175.9|7180.3|7177.9|7173.5|7171.7|415
1615290600000|2021-03-09 11:50:00|7177.8|7176|7170.5|7168.7|7179|7176.8|7170.2|7168.2|436
1615290900000|2021-03-09 11:55:00|7170.2|7168.4|7168.5|7166.7|7172.3|7170.5|7168|7166.2|371
1615291200000|2021-03-09 12:00:00|7168.1|7166.3|7169.7|7167.9|7171.2|7169.4|7167.6|7165.8|403
1615291500000|2021-03-09 12:05:00|7169.8|7168|7168.1|7166.3|7170.7|7168.9|7165.5|7163.6|330
1615291800000|2021-03-09 12:10:00|7168|7166.2|7168.2|7166.4|7169.5|7167.7|7165.2|7163.4|353
1615292100000|2021-03-09 12:15:00|7168.3|7166.5|7167.2|7165.4|7169|7167|7165.1|7163|464
1615292400000|2021-03-09 12:20:00|7167.4|7165.6|7168.5|7166.7|7168.6|7166.8|7164.5|7162.7|371
1615292700000|2021-03-09 12:25:00|7168.4|7166.6|7168.5|7166.7|7169.1|7167.1|7165.8|7164|353
1615293000000|2021-03-09 12:30:00|7168.1|7166.3|7162.6|7160.8|7168.9|7167.1|7162.5|7160.7|374
1615293300000|2021-03-09 12:35:00|7162.5|7160.7|7162.7|7160.9|7165|7163|7161.8|7159.7|379
1615293600000|2021-03-09 12:40:00|7162.6|7160.8|7161.7|7158.7|7164|7161.8|7159|7157|410
1615293900000|2021-03-09 12:45:00|7160.8|7159|7159|7156|7163.4|7161.4|7158|7155.6|364
1615294200000|2021-03-09 12:50:00|7158.6|7156.8|7160.9|7159.1|7162.3|7160.4|7158|7155.8|441
1615294500000|2021-03-09 12:55:00|7161|7159.2|7158.1|7156.3|7161.2|7159.4|7158.1|7156.1|398
1615294800000|2021-03-09 13:00:00|7159.1|7156.1|7165.9|7164.1|7166.4|7164.1|7158.1|7156.1|475
1615295100000|2021-03-09 13:05:00|7166.4|7163.4|7163.2|7161.4|7166.5|7164.2|7162.4|7160.6|449
1615295400000|2021-03-09 13:10:00|7163.3|7161.5|7162.8|7161|7164.6|7162.5|7160.7|7158.9|385
1615295700000|2021-03-09 13:15:00|7162.7|7160.9|7155.9|7154.1|7164.6|7162.8|7155.3|7152.9|481
1615296000000|2021-03-09 13:20:00|7156|7154.2|7155.7|7153.9|7159.2|7156.7|7153.5|7151.7|529
1615296300000|2021-03-09 13:25:00|7156.2|7153.2|7153.9|7152.1|7159.3|7157|7152.7|7150.2|529
1615296600000|2021-03-09 13:30:00|7153.8|7152|7155.8|7154|7156.3|7154.2|7152.6|7150.5|515
1615296900000|2021-03-09 13:35:00|7156.3|7153.3|7157.2|7154.2|7158.5|7156.7|7152.9|7151|578
1615297200000|2021-03-09 13:40:00|7157.1|7154.1|7158.7|7156.9|7160.2|7157.8|7154.5|7152.7|542
1615297500000|2021-03-09 13:45:00|7159.1|7156.1|7161.8|7160|7165.3|7163|7158.2|7156.1|528
1615297800000|2021-03-09 13:50:00|7161.7|7159.9|7164.9|7161.9|7165.2|7162.8|7160.6|7158.8|513
1615298100000|2021-03-09 13:55:00|7164.8|7161.8|7161|7159.2|7167.2|7165.3|7160.6|7158.8|472
1615298400000|2021-03-09 14:00:00|7160.9|7159.1|7166.1|7163.1|7166.5|7164.7|7160.8|7159|535
1615298700000|2021-03-09 14:05:00|7165.1|7163.3|7163.4|7161.6|7167.1|7165|7162.7|7160.5|459
1615299000000|2021-03-09 14:10:00|7163.9|7160.9|7161.6|7159.8|7164.9|7162.4|7160.4|7158.6|440
1615299300000|2021-03-09 14:15:00|7161.8|7160|7159.8|7158|7164.3|7162.5|7158.9|7156.7|492
1615299600000|2021-03-09 14:20:00|7159.7|7157.9|7161.6|7159.8|7162.2|7159.9|7158.5|7156.2|354
1615299900000|2021-03-09 14:25:00|7161.7|7159.9|7166.2|7164.4|7167.2|7165.2|7161.2|7159.4|390
1615300200000|2021-03-09 14:30:00|7165.9|7164.1|7169.5|7167.7|7170.2|7167.9|7162.1|7159.8|560
1615300500000|2021-03-09 14:35:00|7169.6|7167.8|7167.5|7165.7|7173.9|7171.6|7167.5|7165.6|526
1615300800000|2021-03-09 14:40:00|7167.7|7165.9|7164.6|7161.6|7167.9|7166|7160.3|7157.9|565
1615301100000|2021-03-09 14:45:00|7164.8|7161.8|7161.1|7159.3|7166|7163.8|7160.2|7158.4|515
1615301400000|2021-03-09 14:50:00|7161|7159.2|7162.8|7161|7164.7|7162.9|7159.8|7158|460
1615301700000|2021-03-09 14:55:00|7163.3|7161.5|7164|7161|7165.8|7163.8|7161|7158.6|468
1615302000000|2021-03-09 15:00:00|7163.8|7162|7165.4|7163.6|7169.1|7166.6|7163.2|7160.7|639
1615302300000|2021-03-09 15:05:00|7165.6|7163.8|7165.3|7163.5|7168.3|7165.9|7164|7161.9|665
1615302600000|2021-03-09 15:10:00|7165.5|7163.7|7158.2|7156.4|7165.5|7163.7|7157.8|7156|552
1615302900000|2021-03-09 15:15:00|7158.3|7156.5|7162.4|7160.6|7163.8|7162|7158.1|7156|535
1615303200000|2021-03-09 15:20:00|7162.6|7160.8|7156.8|7155|7163.1|7161.3|7155|7152.8|508
1615303500000|2021-03-09 15:25:00|7157.3|7155.5|7158|7156.2|7161.2|7159.2|7156|7154|574
1615303800000|2021-03-09 15:30:00|7158.4|7156.6|7159.8|7158|7160.2|7158.2|7154.7|7152.7|626
1615304100000|2021-03-09 15:35:00|7159.7|7157.9|7155.6|7153.8|7161|7158.8|7153.6|7151.8|564
1615304400000|2021-03-09 15:40:00|7155.2|7153.4|7155.7|7153.9|7157.8|7156|7153.6|7151.6|475
1615304700000|2021-03-09 15:45:00|7155.8|7154|7148.7|7146.9|7156.6|7154.8|7147.4|7145.6|533
1615305000000|2021-03-09 15:50:00|7148.5|7146.7|7149.6|7147.8|7152.7|7150.9|7147.1|7145.3|524
1615305300000|2021-03-09 15:55:00|7149.5|7147.7|7151.2|7149.4|7153.5|7151.7|7148.8|7146.8|529
1615305600000|2021-03-09 16:00:00|7151.3|7149.5|7154.2|7152.4|7155|7152.6|7147.9|7145.7|496
1615305900000|2021-03-09 16:05:00|7154.3|7152.5|7153.7|7151.9|7156.4|7153.9|7152.3|7149.9|297
1615306200000|2021-03-09 16:10:00|7153.5|7151.7|7153.3|7151.5|7156.4|7154.1|7152.4|7150.6|392
1615306500000|2021-03-09 16:15:00|7153.2|7151.4|7153.8|7152|7154.4|7152.6|7151.7|7149.6|354
1615306800000|2021-03-09 16:20:00|7153.9|7152.1|7153.7|7151.9|7155.6|7153.8|7152.6|7150.8|326
1615307100000|2021-03-09 16:25:00|7153.8|7152|7154.4|7151.4|7158.9|7157.1|7153.7|7151.3|357
1615307400000|2021-03-09 16:30:00|7153.6|7151.8|7149.8|7148|7154.2|7152.4|7148.6|7146.8|442
1615307700000|2021-03-09 16:35:00|7149.7|7147.9|7154.3|7151.3|7154.5|7152.6|7149.2|7147.4|481
1615308000000|2021-03-09 16:40:00|7153.8|7152|7154.1|7152.3|7156.8|7155|7153.2|7151.2|421
1615308300000|2021-03-09 16:45:00|7154|7152.2|7152.9|7151.1|7154.7|7152.9|7150.8|7149|410
1615308600000|2021-03-09 16:50:00|7152.8|7151|7155.7|7153.9|7157|7155.1|7152.8|7151|406
1615308900000|2021-03-09 16:55:00|7155.6|7153.8|7154.6|7152.8|7157.6|7155.8|7154.6|7152.8|432
1615309200000|2021-03-09 17:00:00|7154.5|7152.7|7156.4|7154.6|7158|7156|7154.1|7152.3|366
1615309500000|2021-03-09 17:05:00|7156.5|7154.7|7156.7|7154.9|7158.3|7156.3|7155.5|7153.2|373
1615309800000|2021-03-09 17:10:00|7157.1|7155.3|7158.2|7156.4|7159.2|7156.9|7156.9|7154.6|362
1615310100000|2021-03-09 17:15:00|7158.5|7156.7|7157.5|7155.7|7161.8|7159.5|7157.4|7155.6|361
1615310400000|2021-03-09 17:20:00|7157.2|7155.4|7157.9|7156.1|7158.9|7156.9|7154.6|7152.4|341
1615310700000|2021-03-09 17:25:00|7158|7156.2|7158.9|7155.9|7160.1|7157.7|7157.3|7155.5|272
1615311000000|2021-03-09 17:30:00|7158.2|7156.4|7159.2|7157.4|7160.3|7158.5|7158|7156.1|233
1615311300000|2021-03-09 17:35:00|7159|7157.2|7160.6|7158.8|7161.2|7159|7159|7157.1|248
1615311600000|2021-03-09 17:40:00|7160.7|7158.9|7162.8|7161|7163.4|7161.1|7160.6|7158.5|288
1615311900000|2021-03-09 17:45:00|7162.7|7160.9|7162|7160.2|7163.8|7161.8|7161.8|7159.3|238
1615312200000|2021-03-09 17:50:00|7161.9|7160.1|7160.2|7158.4|7162.5|7160.2|7159.9|7157.5|305
1615312500000|2021-03-09 17:55:00|7159.9|7158.1|7158.4|7154.7|7160.3|7158.5|7157.7|7154.4|240
1615312800000|2021-03-09 18:00:00|7158.3|7155.2|7164.8|7163|7169.3|7167|7156.5|7153.2|546
1615313100000|2021-03-09 18:05:00|7164.6|7162.8|7162.7|7160.9|7165.2|7163.1|7160.6|7158.4|425
1615313400000|2021-03-09 18:10:00|7162.8|7161|7163.9|7162.1|7165.1|7162.6|7160.2|7157.9|371
1615313700000|2021-03-09 18:15:00|7163.8|7162|7163.1|7161.3|7165.7|7163.9|7162|7159.6|365
1615314000000|2021-03-09 18:20:00|7162.8|7161|7164.3|7161.3|7166.4|7163.9|7162.6|7160|327
1615314300000|2021-03-09 18:25:00|7164.2|7161.2|7166.4|7164.6|7167.1|7164.8|7162.5|7160.6|274
1615314600000|2021-03-09 18:30:00|7166.5|7164.7|7166.8|7165|7168.3|7166|7165.1|7162.9|342
1615314900000|2021-03-09 18:35:00|7167.3|7165.5|7168.4|7166.6|7169.5|7167|7165.9|7163.8|248
1615315200000|2021-03-09 18:40:00|7168.5|7166.7|7166.5|7163.5|7169.4|7167.5|7165.7|7163.4|195
1615315500000|2021-03-09 18:45:00|7166.4|7163.4|7164.7|7162.9|7166.5|7164.7|7163.8|7161.4|239
1615315800000|2021-03-09 18:50:00|7164.8|7163|7163.8|7162|7164.9|7163.1|7162.9|7160.5|149
1615316100000|2021-03-09 18:55:00|7163.9|7162.1|7165.2|7163.4|7166.3|7164|7163.1|7160.4|216
1615316400000|2021-03-09 19:00:00|7164.9|7163.1|7166.8|7163.8|7167.3|7164.9|7164|7161.7|219
1615316700000|2021-03-09 19:05:00|7166.9|7163.9|7169.3|7166.3|7169.8|7167.4|7166.8|7163.9|280
1615317000000|2021-03-09 19:10:00|7169.4|7166.4|7168.9|7167.1|7169.5|7167.1|7167.6|7165.5|181
1615317300000|2021-03-09 19:15:00|7168.8|7167|7165.6|7163.8|7168.8|7167|7165.4|7163.6|182
1615317600000|2021-03-09 19:20:00|7165.7|7163.9|7165.7|7163.9|7167.5|7165.3|7165.2|7163.1|167
1615317900000|2021-03-09 19:25:00|7165.5|7163.7|7165.3|7162.3|7166.4|7164|7163.7|7161.4|191
1615318200000|2021-03-09 19:30:00|7165.4|7162.4|7166.7|7164.9|7167.1|7164.9|7164.6|7162.2|170
1615318500000|2021-03-09 19:35:00|7166.6|7164.8|7169.1|7166.1|7169.2|7166.8|7165.8|7163.6|296
1615318800000|2021-03-09 19:40:00|7169.2|7166.2|7169.8|7168|7170.6|7168.2|7167.8|7165.9|236
1615319100000|2021-03-09 19:45:00|7169.9|7168.1|7170.8|7169|7172.1|7170.3|7168.1|7165.9|268
1615319400000|2021-03-09 19:50:00|7170.7|7168.9|7174.1|7171.1|7174.5|7171.9|7170.3|7168.1|222
1615319700000|2021-03-09 19:55:00|7174|7171|7173.8|7172|7175.1|7172.8|7170.8|7168.5|301
1615320000000|2021-03-09 20:00:00|7173.7|7171.9|7178|7175|7179.1|7176.4|7171.7|7169.3|301
1615320300000|2021-03-09 20:05:00|7177.9|7174.9|7180.1|7177.1|7180.5|7178.1|7177.6|7174.8|267
1615320600000|2021-03-09 20:10:00|7180|7177|7179.9|7178.1|7181.3|7179.1|7178.7|7176.4|195
1615320900000|2021-03-09 20:15:00|7180.4|7177.4|7181.2|7178.2|7181.3|7178.9|7178.1|7175.9|265
1615321200000|2021-03-09 20:20:00|7180.6|7178.8|7180.5|7178.7|7181.5|7179.1|7179.8|7177.4|241
1615321500000|2021-03-09 20:25:00|7180.6|7178.8|7180.7|7178.9|7181.4|7179.2|7179.9|7178|183
1615321800000|2021-03-09 20:30:00|7180.6|7178.8|7182.5|7179.5|7183.4|7181.1|7179.8|7177.9|245
1615322100000|2021-03-09 20:35:00|7182.6|7179.6|7180.9|7177.9|7182.6|7180.2|7178.6|7176.3|286
1615322400000|2021-03-09 20:40:00|7180.3|7178.5|7179.9|7178.1|7181.5|7178.9|7178.9|7176.7|304
1615322700000|2021-03-09 20:45:00|7179.8|7178|7177.9|7176.1|7180.4|7178.2|7177.8|7175.4|160
1615323000000|2021-03-09 20:50:00|7178.3|7175.3|7177|7175.2|7178.3|7175.8|7174|7171.9|297
1615323300000|2021-03-09 20:55:00|7177.1|7175.3|7172.8|7171|7177.4|7175.5|7172.6|7170.2|373
1615323600000|2021-03-09 21:00:00|7173.1|7171.3|7169.9|7168.1|7173.5|7171.3|7169.7|7167.7|244
1615323900000|2021-03-09 21:05:00|7170|7168.2|7172.8|7171|7174|7171.7|7169.8|7167.6|166
1615324200000|2021-03-09 21:10:00|7173.1|7171.3|7173.8|7170.8|7174.4|7171.8|7172.8|7170.5|125
1615324500000|2021-03-09 21:15:00|7173.4|7171.6|7173.3|7170.3|7174.3|7171.8|7172.6|7170.2|104
1615324800000|2021-03-09 21:20:00|7172.8|7171|7172.4|7169.4|7173.8|7171.1|7171.7|7169.3|85
1615325100000|2021-03-09 21:25:00|7172.6|7169.6|7171.8|7170|7172.6|7170.1|7171.6|7169.2|71
1615325400000|2021-03-09 21:30:00|7172.4|7169.4|7175.2|7172.2|7175.8|7173|7171.6|7169.4|150
1615325700000|2021-03-09 21:35:00|7175.1|7172.1|7175.8|7172.8|7176|7173.2|7173.7|7171.3|124
1615326000000|2021-03-09 21:40:00|7175.2|7173.4|7175.2|7172.2|7175.5|7173.5|7173.9|7171.3|115
1615326300000|2021-03-09 21:45:00|7175.3|7172.3|7175.2|7172.2|7176.3|7173.3|7174.5|7171.5|127
1615326600000|2021-03-09 21:50:00|7175.1|7172.1|7176|7173|7176.5|7174|7175|7172|119
1615326900000|2021-03-09 21:55:00|7176.2|7173.2|7173|7169|7177.7|7174.7|7172|7168|148
1615327200000|2021-03-09 22:00:00|7172|7168|7173.2|7169.2|7174.1|7170.1|7162.5|7158.5|84
1615327500000|2021-03-09 22:05:00|7173.4|7169.4|7174.3|7170.3|7174.6|7170.6|7172.8|7168.8|209
1615327800000|2021-03-09 22:10:00|7174.7|7170.7|7174.3|7170.3|7175.2|7171.2|7172.7|7168.7|141
1615328100000|2021-03-09 22:15:00|7174.4|7170.4|7174.3|7170.3|7174.9|7170.9|7173.3|7169.3|118
1615328400000|2021-03-09 22:20:00|7174.5|7170.5|7175.2|7171.2|7175.2|7171.3|7173.5|7169.5|109
1615328700000|2021-03-09 22:25:00|7175|7171|7179.7|7175.7|7181.3|7177.3|7174.8|7170.8|164
1615329000000|2021-03-09 22:30:00|7179.8|7175.8|7179.7|7175.7|7180|7176|7178.9|7175.1|121
1615329300000|2021-03-09 22:35:00|7179.3|7175.5|7180.2|7176.2|7181.6|7177.6|7178.6|7174.9|143
1615329600000|2021-03-09 22:40:00|7180.3|7176.3|7179.2|7175.2|7181.7|7177.7|7178.6|7174.7|181
1615329900000|2021-03-09 22:45:00|7179.1|7175.1|7180.3|7176.3|7181|7177|7178.9|7174.9|119
1615330200000|2021-03-09 22:50:00|7180.2|7176.2|7180.2|7176.9|7180.6|7177.4|7180|7176.1|237
1615330500000|2021-03-09 22:55:00|7180.5|7176.8|7179.5|7176.5|7180.6|7177.2|7178.8|7175.8|216
1615330800000|2021-03-09 23:00:00|7179.7|7176.7|7181|7178|7181.4|7178.4|7178.3|7175.3|270
1615331100000|2021-03-09 23:05:00|7180.8|7177.8|7178.4|7175.4|7180.8|7177.8|7177.8|7174.8|162
1615331400000|2021-03-09 23:10:00|7178|7176.2|7178.3|7175.3|7178.7|7176.3|7176.9|7174.4|100
1615331700000|2021-03-09 23:15:00|7178.9|7175.9|7180.3|7177.3|7180.7|7178|7177.8|7175.4|146
1615332000000|2021-03-09 23:20:00|7180.4|7177.4|7180|7177|7181.4|7178.4|7178.8|7175.8|155
1615332300000|2021-03-09 23:25:00|7180.1|7177.1|7179.1|7176.1|7180.1|7177.7|7178.8|7175.8|128
1615332600000|2021-03-09 23:30:00|7179.3|7176.3|7178.7|7176.9|7180.5|7177.4|7177.9|7175.3|150
1615332900000|2021-03-09 23:35:00|7178.6|7176.8|7181|7178|7181.1|7178.7|7178.6|7176.2|153
1615333200000|2021-03-09 23:40:00|7181.1|7178.1|7182.6|7180.8|7184.1|7181.7|7179.4|7176.9|120
1615333500000|2021-03-09 23:45:00|7182.5|7180.7|7181.2|7179.4|7184.1|7181.8|7181.2|7178.9|131
1615333800000|2021-03-09 23:50:00|7181.3|7179.5|7178.6|7176.8|7181.3|7179.5|7178.6|7176.8|106
1615334100000|2021-03-09 23:55:00|7178.7|7176.9|7179.5|7177.7|7180.8|7179|7177.6|7175.6|162
1615334400000|2021-03-10 00:00:00|7179.3|7177.5|7174.5|7172.7|7179.3|7177.5|7174.5|7172.2|247
1615334700000|2021-03-10 00:05:00|7174.6|7172.8|7176.2|7174.4|7176.8|7175|7174.2|7172.4|197
1615335000000|2021-03-10 00:10:00|7176.1|7174.3|7176.1|7174.3|7177.9|7175.7|7175.5|7173.7|197
1615335300000|2021-03-10 00:15:00|7176|7174.2|7173.1|7171.3|7176|7174.2|7170.4|7167.6|231
1615335600000|2021-03-10 00:20:00|7173.7|7170.7|7171.1|7168.1|7173.8|7171.4|7170.3|7168.1|157
1615335900000|2021-03-10 00:25:00|7171.2|7168.2|7172|7169|7172.8|7171|7169.7|7167.9|179
1615336200000|2021-03-10 00:30:00|7171|7169.2|7171.5|7169.7|7171.5|7169.7|7169.4|7167.3|182
1615336500000|2021-03-10 00:35:00|7171.4|7169.6|7172.1|7170.3|7172.9|7170.6|7170.5|7168.4|156
1615336800000|2021-03-10 00:40:00|7172.3|7170.5|7169.2|7167.4|7172.6|7170.8|7168.8|7166.5|189
1615337100000|2021-03-10 00:45:00|7169.1|7167.3|7165.8|7164|7169.3|7167.5|7165.4|7163.2|200
1615337400000|2021-03-10 00:50:00|7165.7|7163.9|7168.2|7166.4|7170.2|7167.7|7164.4|7162.6|262
1615337700000|2021-03-10 00:55:00|7168.5|7166.7|7167.7|7165.9|7169.3|7167.2|7167.2|7165.4|215
1615338000000|2021-03-10 01:00:00|7167.9|7166.1|7169.9|7168.1|7171.6|7169.4|7167.2|7165.4|222
1615338300000|2021-03-10 01:05:00|7170|7168.2|7168.7|7166.9|7172.5|7170.7|7168.7|7166.9|238
1615338600000|2021-03-10 01:10:00|7169.2|7166.2|7169.4|7167.6|7169.6|7167.8|7167.9|7165.6|173
1615338900000|2021-03-10 01:15:00|7169.5|7167.7|7168.5|7165.5|7170.9|7168.8|7167.6|7165.4|231
1615339200000|2021-03-10 01:20:00|7168|7166.2|7165.6|7163.8|7170.3|7168.3|7165.6|7163.8|330
1615339500000|2021-03-10 01:25:00|7165.5|7163.7|7167.9|7166.1|7168.7|7166.1|7165.4|7163.6|234
1615339800000|2021-03-10 01:30:00|7167.7|7165.9|7160.6|7158.8|7168.3|7166.1|7159.7|7157.3|332
1615340100000|2021-03-10 01:35:00|7161.5|7158.5|7157.1|7155.3|7161.6|7159.8|7156.7|7154.9|383
1615340400000|2021-03-10 01:40:00|7157|7155.2|7156.5|7154.7|7157.7|7155.9|7155.2|7152.7|352
1615340700000|2021-03-10 01:45:00|7156.6|7154.8|7159.2|7157.4|7160.1|7157.9|7155.3|7153.5|310
1615341000000|2021-03-10 01:50:00|7159|7157.2|7159.4|7157.6|7161.9|7159.7|7158.6|7156.6|311
1615341300000|2021-03-10 01:55:00|7159.3|7157.5|7155.4|7153.6|7159.8|7158|7155.3|7153.5|286
1615341600000|2021-03-10 02:00:00|7155.5|7153.7|7154.2|7152.4|7157.2|7155.4|7153.6|7151.8|323
1615341900000|2021-03-10 02:05:00|7154.5|7152.7|7150.3|7148.5|7155.4|7153.6|7150.3|7148.5|306
1615342200000|2021-03-10 02:10:00|7150.4|7148.6|7148.6|7146.8|7153.1|7151.3|7148.4|7146.6|360
1615342500000|2021-03-10 02:15:00|7148.5|7146.7|7148.9|7147.1|7151.1|7148.8|7148.5|7146.5|284
1615342800000|2021-03-10 02:20:00|7148.8|7147|7150.6|7148.8|7151.7|7149.4|7148.4|7146.6|314
1615343100000|2021-03-10 02:25:00|7150.5|7148.7|7151.2|7149.4|7152.9|7150.8|7150.4|7148.6|241
1615343400000|2021-03-10 02:30:00|7151.3|7149.5|7151.5|7149.7|7151.6|7149.8|7149.4|7147.6|224
1615343700000|2021-03-10 02:35:00|7151.4|7149.6|7148.4|7146.6|7153|7150.9|7148.2|7146.2|311
1615344000000|2021-03-10 02:40:00|7148.3|7146.5|7147.4|7145.6|7148.6|7146.8|7146.2|7144|390
1615344300000|2021-03-10 02:45:00|7147.3|7145.5|7148.4|7146.6|7149.3|7147.5|7146.7|7144.6|254
1615344600000|2021-03-10 02:50:00|7148.5|7146.7|7148.6|7146.8|7149.4|7147.6|7147.4|7145.6|204
1615344900000|2021-03-10 02:55:00|7148.5|7146.7|7148.7|7146.9|7151.2|7149.4|7148.3|7146.5|191
1615345200000|2021-03-10 03:00:00|7148.9|7147.1|7148.5|7146.7|7149.9|7148.1|7146.8|7145|241
1615345500000|2021-03-10 03:05:00|7148.6|7146.8|7149.4|7147.6|7149.8|7148|7147.8|7145.8|221
1615345800000|2021-03-10 03:10:00|7149.5|7147.7|7150.2|7148.4|7151|7148.9|7148.1|7146.3|261
1615346100000|2021-03-10 03:15:00|7150.3|7148.5|7148.4|7145.4|7150.5|7148.7|7146.9|7145.1|245
1615346400000|2021-03-10 03:20:00|7147.9|7146.1|7147.6|7145.8|7149.6|7147.8|7147.3|7144.8|256
1615346700000|2021-03-10 03:25:00|7147.7|7145.9|7145|7143.2|7148.6|7146.8|7144|7142.2|217
1615347000000|2021-03-10 03:30:00|7145.1|7143.3|7146.6|7144.8|7146.7|7144.9|7145.1|7143.3|224
1615347300000|2021-03-10 03:35:00|7146.5|7144.7|7147.6|7145.8|7147.9|7146.1|7146.5|7144.6|259
1615347600000|2021-03-10 03:40:00|7147.5|7145.7|7146.6|7144.8|7149.5|7147.7|7146.5|7144.7|199
1615347900000|2021-03-10 03:45:00|7146.7|7144.9|7144.6|7142.8|7146.7|7144.9|7144.4|7142.6|252
1615348200000|2021-03-10 03:50:00|7144.5|7142.7|7145.7|7143.9|7146.6|7144.4|7143.6|7141.8|192
1615348500000|2021-03-10 03:55:00|7145.6|7143.8|7145.7|7143.9|7147.2|7145.4|7145.4|7143.6|176
1615348800000|2021-03-10 04:00:00|7145.6|7143.8|7147.2|7145.4|7148.1|7146.3|7145.6|7143.4|277
1615349100000|2021-03-10 04:05:00|7147.3|7145.5|7148.2|7146.4|7148.4|7146.6|7146.6|7144.8|230
1615349400000|2021-03-10 04:10:00|7148.3|7146.5|7147|7145.2|7149.7|7147.6|7146.9|7145.1|162
1615349700000|2021-03-10 04:15:00|7147.1|7145.3|7148.7|7146.9|7148.7|7146.9|7147.1|7145.3|172
1615350000000|2021-03-10 04:20:00|7148.6|7146.8|7148.5|7146.7|7149.3|7147.5|7147.4|7145.6|173
1615350300000|2021-03-10 04:25:00|7148.4|7146.6|7146.7|7144.9|7149|7147|7146.5|7144|181
1615350600000|2021-03-10 04:30:00|7147.1|7145.3|7148.3|7146.5|7150.4|7148.6|7147.1|7145.3|226
1615350900000|2021-03-10 04:35:00|7148.2|7146.4|7147.8|7146|7148.6|7146.8|7146.3|7144|244
1615351200000|2021-03-10 04:40:00|7147.7|7145.9|7147.2|7145.4|7149.9|7148.1|7146.2|7143.9|232
1615351500000|2021-03-10 04:45:00|7147|7145.2|7144.3|7142.5|7147.3|7145.5|7144|7142.2|198
1615351800000|2021-03-10 04:50:00|7144.2|7142.4|7143.4|7141.6|7144.6|7142.8|7143.1|7141.3|155
1615352100000|2021-03-10 04:55:00|7143.5|7141.7|7142.5|7140.7|7143.5|7141.7|7142.3|7140.5|141
1615352400000|2021-03-10 05:00:00|7142.7|7140.9|7140.9|7139.1|7143.5|7141.7|7139.8|7138|246
1615352700000|2021-03-10 05:05:00|7140.8|7139|7140.3|7138.5|7142.2|7140.4|7139.6|7137.8|223
1615353000000|2021-03-10 05:10:00|7140.4|7138.6|7140.2|7138.4|7140.4|7138.6|7137.2|7135.4|264
1615353300000|2021-03-10 05:15:00|7140.3|7138.5|7139.5|7137.7|7141.4|7139.6|7139.2|7137.4|200
1615353600000|2021-03-10 05:20:00|7139.4|7137.6|7140.7|7138.9|7140.8|7139|7138.6|7136.8|148
1615353900000|2021-03-10 05:25:00|7140.6|7138.8|7138.4|7136.6|7141.2|7139.4|7138.2|7136.4|214
1615354200000|2021-03-10 05:30:00|7138.5|7136.7|7139.4|7137.6|7140.7|7138.9|7138.2|7136.4|298
1615354500000|2021-03-10 05:35:00|7139.3|7137.5|7142.5|7140.7|7142.8|7141|7139.1|7137.3|284
1615354800000|2021-03-10 05:40:00|7142.4|7140.6|7137.7|7135.9|7142.6|7140.8|7137.4|7135.6|240
1615355100000|2021-03-10 05:45:00|7137.6|7135.8|7134.7|7132.9|7138.6|7136.8|7134.4|7132.6|261
1615355400000|2021-03-10 05:50:00|7134.5|7132.7|7138.1|7136.3|7138.5|7136.7|7133.5|7131.7|264
1615355700000|2021-03-10 05:55:00|7137.7|7135.9|7139.5|7137.7|7140.3|7138.4|7136.7|7134.9|258
1615356000000|2021-03-10 06:00:00|7139.6|7137.8|7135.7|7133.9|7140.6|7138.8|7135.6|7133.8|236
1615356300000|2021-03-10 06:05:00|7135.9|7134.1|7136.6|7134.8|7137.9|7136.1|7134.8|7132.5|237
1615356600000|2021-03-10 06:10:00|7136.7|7134.9|7134.6|7132.8|7137.3|7135|7133.6|7131.8|277
1615356900000|2021-03-10 06:15:00|7134.7|7132.9|7133.8|7132|7135.2|7133.4|7133.4|7131.2|266
1615357200000|2021-03-10 06:20:00|7133.5|7131.7|7134.7|7132.9|7136|7133.6|7132.3|7130|268
1615357500000|2021-03-10 06:25:00|7134.6|7132.8|7141.8|7140|7142|7140.2|7134.6|7132.8|304
1615357800000|2021-03-10 06:30:00|7141.7|7139.9|7141.3|7139.5|7142.1|7140|7139.1|7137.3|251
1615358100000|2021-03-10 06:35:00|7141.4|7139.6|7145.9|7144.1|7147.3|7145.1|7140.7|7138.9|279
1615358400000|2021-03-10 06:40:00|7145.8|7144|7149.7|7147.9|7150.2|7148.4|7145.8|7144|292
1615358700000|2021-03-10 06:45:00|7149.8|7148|7145.7|7143.9|7150.3|7148.5|7144.8|7142.5|259
1615359000000|2021-03-10 06:50:00|7145.6|7143.8|7149.7|7147.9|7150.4|7148|7145.5|7143.7|261
1615359300000|2021-03-10 06:55:00|7149.6|7147.8|7151.3|7148.3|7152.3|7149.8|7149.1|7147|207
1615359600000|2021-03-10 07:00:00|7151.1|7149.3|7152.9|7151.1|7155.2|7152.8|7150.1|7148|435
1615359900000|2021-03-10 07:05:00|7153.3|7151.5|7153.5|7151.7|7154.5|7152.7|7151.1|7149.3|376
1615360200000|2021-03-10 07:10:00|7153.6|7151.8|7152.4|7150.6|7154.5|7152.7|7151.1|7149.3|309
1615360500000|2021-03-10 07:15:00|7152.5|7150.7|7152.6|7150.8|7153.4|7151.6|7151.1|7148.7|279
1615360800000|2021-03-10 07:20:00|7152.7|7150.9|7155.5|7153.7|7155.6|7153.8|7152.2|7150.4|341
1615361100000|2021-03-10 07:25:00|7155.6|7153.8|7156.4|7154.6|7157|7154.7|7154.5|7152.5|334
1615361400000|2021-03-10 07:30:00|7156.5|7154.7|7155.6|7153.8|7158.8|7157|7154.6|7152.8|332
1615361700000|2021-03-10 07:35:00|7155.7|7153.9|7155.3|7153.5|7156.2|7153.9|7153.4|7151.3|318
1615362000000|2021-03-10 07:40:00|7155.1|7153.3|7154.4|7152.6|7155.4|7153.3|7152|7149.6|365
1615362300000|2021-03-10 07:45:00|7154.5|7152.7|7159.1|7157.3|7159.3|7157.4|7154.5|7152.7|415
1615362600000|2021-03-10 07:50:00|7159.2|7157.4|7158.9|7157.1|7160.4|7158.6|7157.5|7155.4|383
1615362900000|2021-03-10 07:55:00|7159|7157.2|7159.2|7157.4|7160.3|7158.4|7157.1|7154.8|394
1615363200000|2021-03-10 08:00:00|7158.8|7157|7153.3|7151.5|7160|7157.7|7153.2|7150.9|491
1615363500000|2021-03-10 08:05:00|7153.4|7151.6|7149.4|7147.6|7153.4|7151.6|7147.4|7145.5|459
1615363800000|2021-03-10 08:10:00|7149.5|7147.7|7149.8|7148|7155|7152.6|7149.3|7147|488
1615364100000|2021-03-10 08:15:00|7149.9|7148.1|7147.3|7145.5|7150.6|7148.6|7146.8|7144.9|416
1615364400000|2021-03-10 08:20:00|7147.2|7145.4|7148.4|7146.6|7150|7147.7|7144.3|7142|411
1615364700000|2021-03-10 08:25:00|7149|7146|7145.9|7144.1|7149.2|7147.4|7144.4|7142|390
1615365000000|2021-03-10 08:30:00|7145.6|7143.8|7152.3|7150.5|7152.5|7150.7|7145.1|7142.9|421
1615365300000|2021-03-10 08:35:00|7152.4|7150.6|7157.3|7155.5|7157.5|7155.7|7150.3|7148.1|434
1615365600000|2021-03-10 08:40:00|7157.2|7155.4|7157.5|7155.7|7158.1|7156|7154.4|7152.6|427
1615365900000|2021-03-10 08:45:00|7157.6|7155.8|7155.9|7154.1|7158.4|7155.9|7152.1|7149.9|445
1615366200000|2021-03-10 08:50:00|7155.8|7154|7158.2|7156.4|7160.8|7158.5|7154.3|7152.5|453
1615366500000|2021-03-10 08:55:00|7158.1|7156.3|7158.8|7157|7159.9|7158.1|7157.2|7155|365
1615366800000|2021-03-10 09:00:00|7158.9|7157.1|7155.4|7153.6|7160.6|7158.8|7155.3|7153.2|399
1615367100000|2021-03-10 09:05:00|7155.3|7153.5|7159.7|7157.9|7161.3|7159.3|7155.3|7153|424
1615367400000|2021-03-10 09:10:00|7159.6|7157.8|7162.1|7159.1|7163.6|7161.8|7159.6|7157.2|379
1615367700000|2021-03-10 09:15:00|7161.5|7159.7|7161.3|7159.5|7162.4|7160.1|7159.4|7157|344
1615368000000|2021-03-10 09:20:00|7161.4|7159.6|7164.2|7161.2|7165.7|7163.3|7160.9|7158.9|358
1615368300000|2021-03-10 09:25:00|7164.1|7161.1|7164.9|7161.9|7166.1|7164.2|7162.6|7160.1|334
1615368600000|2021-03-10 09:30:00|7164.2|7162.4|7164.9|7161.9|7166.9|7164.6|7163|7160.6|305
1615368900000|2021-03-10 09:35:00|7165|7162|7168.3|7166.5|7169|7166.7|7164.4|7162|310
1615369200000|2021-03-10 09:40:00|7168.2|7166.4|7168|7165|7168.5|7166.6|7165.4|7163.5|341
1615369500000|2021-03-10 09:45:00|7167.9|7164.9|7165.7|7163.9|7168|7165.7|7164|7162|315
1615369800000|2021-03-10 09:50:00|7165.8|7164|7165.5|7162.5|7166.3|7164.5|7163.9|7161.8|358
1615370100000|2021-03-10 09:55:00|7165.4|7162.4|7168.9|7167.1|7170.1|7167.9|7164.4|7162|397
1615370400000|2021-03-10 10:00:00|7169.1|7167.3|7165.2|7163.4|7169.9|7168.1|7164.9|7162.5|351
1615370700000|2021-03-10 10:05:00|7165.3|7163.5|7165.2|7163.4|7166.5|7164.4|7164|7161.8|370
1615371000000|2021-03-10 10:10:00|7165.8|7162.8|7166.4|7164.6|7167.1|7164.9|7165.2|7162.6|343
1615371300000|2021-03-10 10:15:00|7166.3|7164.5|7167.3|7165.5|7168.4|7166.6|7165.7|7163.9|263
1615371600000|2021-03-10 10:20:00|7167.4|7165.6|7167.6|7165.8|7168.4|7166.6|7166.2|7163.9|335
1615371900000|2021-03-10 10:25:00|7167.5|7165.7|7165.4|7163.6|7168|7165.7|7164.2|7161.9|311
1615372200000|2021-03-10 10:30:00|7165|7163.2|7161.6|7159.8|7165.2|7163.2|7160.6|7158.8|344
1615372500000|2021-03-10 10:35:00|7161.8|7160|7161.5|7159.7|7163|7160.8|7160.2|7158|334
1615372800000|2021-03-10 10:40:00|7161.4|7159.6|7161|7158|7163.2|7160.8|7160.3|7157.9|321
1615373100000|2021-03-10 10:45:00|7161.1|7158.1|7160.4|7158.6|7163.2|7160.7|7159.2|7157|327
1615373400000|2021-03-10 10:50:00|7160.3|7158.5|7160.4|7158.6|7162.4|7160.5|7160|7158|309
1615373700000|2021-03-10 10:55:00|7160.5|7158.7|7158.5|7156.7|7160.6|7158.8|7157.4|7155.6|340
1615374000000|2021-03-10 11:00:00|7158.4|7156.6|7159.4|7157.6|7160.4|7158.6|7157.1|7154.8|370
1615374300000|2021-03-10 11:05:00|7159.5|7157.7|7160.7|7158.9|7162|7160.2|7158.2|7156.1|297
1615374600000|2021-03-10 11:10:00|7160.6|7158.8|7160.6|7158.8|7161.2|7159.1|7157.8|7156|293
1615374900000|2021-03-10 11:15:00|7160.7|7158.9|7159.4|7157.6|7161.6|7159.8|7158.7|7156.9|283
1615375200000|2021-03-10 11:20:00|7159.5|7157.7|7157.7|7155.9|7160.3|7158|7157.5|7155.7|256
1615375500000|2021-03-10 11:25:00|7157.2|7155.4|7157.1|7155.3|7158.4|7156.6|7155.4|7153.6|353
1615375800000|2021-03-10 11:30:00|7157.2|7155.4|7155.1|7153.3|7158.4|7156.5|7155.1|7153.2|384
1615376100000|2021-03-10 11:35:00|7155|7153.2|7153.1|7151.3|7155.4|7153.6|7153|7151|347
1615376400000|2021-03-10 11:40:00|7152.6|7150.8|7151.7|7149.9|7154.1|7151.6|7150.8|7149|340
1615376700000|2021-03-10 11:45:00|7151.6|7149.8|7152.3|7150.5|7153.2|7151.4|7150.9|7148.7|276
1615377000000|2021-03-10 11:50:00|7152.1|7150.3|7156.2|7154.4|7156.3|7154.5|7152|7150.2|294
1615377300000|2021-03-10 11:55:00|7156.3|7154.5|7157.3|7155.5|7158|7156.1|7155.9|7153.8|272
1615377600000|2021-03-10 12:00:00|7157.4|7155.6|7154.3|7152.5|7157.4|7155.6|7152.6|7150.8|273
1615377900000|2021-03-10 12:05:00|7154.4|7152.6|7156.3|7154.5|7157.3|7155.5|7154.4|7152.6|314
1615378200000|2021-03-10 12:10:00|7156.2|7154.4|7158.6|7156.8|7159.4|7157.6|7156.2|7154.4|289
1615378500000|2021-03-10 12:15:00|7158.9|7157.1|7161.2|7159.4|7163.5|7161.7|7157.1|7155.3|353
1615378800000|2021-03-10 12:20:00|7161.4|7159.6|7158.9|7157.1|7162.6|7160.8|7158.1|7156.3|318
1615379100000|2021-03-10 12:25:00|7159|7157.2|7160.8|7159|7161.6|7159.8|7158.9|7157.1|268
1615379400000|2021-03-10 12:30:00|7160.7|7158.9|7162.3|7160.5|7163.3|7161.5|7160.2|7157.8|355
1615379700000|2021-03-10 12:35:00|7162.5|7160.7|7160.2|7158.4|7163.5|7161.6|7160.1|7158.3|368
1615380000000|2021-03-10 12:40:00|7160|7158.2|7159.4|7157.6|7162.1|7159.7|7158.2|7156.4|323
1615380300000|2021-03-10 12:45:00|7159.3|7157.5|7160.7|7158.9|7162.4|7160.6|7159.3|7157.5|241
1615380600000|2021-03-10 12:50:00|7160.8|7159|7160.6|7158.8|7162.2|7159.9|7158.3|7156.2|327
1615380900000|2021-03-10 12:55:00|7160.7|7158.9|7165.3|7163.5|7166.2|7163.7|7160.6|7158.8|565
1615381200000|2021-03-10 13:00:00|7165.2|7163.4|7163.7|7161.9|7167.8|7165.6|7162.9|7161.1|456
1615381500000|2021-03-10 13:05:00|7163.6|7161.8|7170.3|7168.5|7172.3|7169.9|7162.1|7160.1|670
1615381800000|2021-03-10 13:10:00|7170.2|7168.4|7168.1|7166.3|7171.6|7169.8|7166.3|7164.5|476
1615382100000|2021-03-10 13:15:00|7168.4|7166.6|7164.3|7162.5|7169.6|7167.8|7164.2|7162.4|429
1615382400000|2021-03-10 13:20:00|7164|7162.2|7166.3|7164.5|7168.5|7166.7|7162.8|7161|389
1615382700000|2021-03-10 13:25:00|7166.4|7164.6|7166|7162|7167.1|7165.2|7164.5|7160.5|292
1615383000000|2021-03-10 13:30:00|7166.3|7162.3|7190.9|7187.9|7192.1|7189.1|7166.1|7162.1|715
1615383300000|2021-03-10 13:35:00|7191|7188|7175.1|7173.3|7191|7188|7173.4|7171|740
1615383600000|2021-03-10 13:40:00|7174.9|7173.1|7173.8|7170.8|7178|7176.2|7169.1|7166.5|718
1615383900000|2021-03-10 13:45:00|7173.9|7170.9|7177.3|7174.3|7179.6|7177.8|7171.7|7169.2|618
1615384200000|2021-03-10 13:50:00|7177.4|7174.4|7179.9|7178.1|7184.1|7181.7|7174.3|7172|636
1615384500000|2021-03-10 13:55:00|7180|7178.2|7186.1|7183.1|7188.8|7185.8|7177.5|7175.7|652
1615384800000|2021-03-10 14:00:00|7185.6|7183.8|7191.1|7189.3|7192.3|7189.9|7181.4|7179|704
1615385100000|2021-03-10 14:05:00|7191|7189.2|7191.4|7189.6|7192.2|7190.4|7186.4|7184.6|649
1615385400000|2021-03-10 14:10:00|7191.5|7189.7|7200.1|7197.1|7200.6|7198.8|7189.4|7187.1|677
1615385700000|2021-03-10 14:15:00|7200.2|7197.2|7194|7192.2|7200.2|7197.8|7193.5|7191.7|547
1615386000000|2021-03-10 14:20:00|7193.9|7192.1|7192.3|7190.5|7195.8|7194|7191.1|7189.3|406
1615386300000|2021-03-10 14:25:00|7192.2|7190.4|7194.9|7193.1|7196.2|7194.4|7191.2|7189.4|382
1615386600000|2021-03-10 14:30:00|7194.5|7192.7|7188.2|7186.4|7194.5|7192.7|7187.4|7185.1|538
1615386900000|2021-03-10 14:35:00|7188.3|7186.5|7189.1|7187.3|7190.7|7188.9|7186.8|7185|483
1615387200000|2021-03-10 14:40:00|7188.8|7187|7193.5|7191.7|7196.3|7194.5|7188.6|7186.8|474
1615387500000|2021-03-10 14:45:00|7193.6|7191.8|7191.4|7189.6|7195.4|7193.6|7190.2|7188.4|511
1615387800000|2021-03-10 14:50:00|7191.1|7189.3|7191.4|7189.6|7195|7193|7188.4|7186.6|618
1615388100000|2021-03-10 14:55:00|7191.6|7189.8|7184.2|7181.2|7193.2|7190.8|7183|7180.6|549
1615388400000|2021-03-10 15:00:00|7184.1|7181.1|7186.6|7184.8|7188.2|7185.7|7180.7|7178|614
1615388700000|2021-03-10 15:05:00|7186.7|7184.9|7186.3|7184.5|7192.2|7189.7|7183.4|7181.6|618
1615389000000|2021-03-10 15:10:00|7185.9|7184.1|7177.1|7175.3|7187.7|7185.4|7176.9|7175.1|637
1615389300000|2021-03-10 15:15:00|7177.2|7175.4|7178.6|7176.8|7180.3|7178.5|7176.4|7174.6|528
1615389600000|2021-03-10 15:20:00|7178.7|7176.9|7178.3|7176.5|7179.7|7177.9|7173.8|7172|522
1615389900000|2021-03-10 15:25:00|7178.2|7176.4|7166.9|7163.9|7178.5|7176.7|7165.8|7162.8|614
1615390200000|2021-03-10 15:30:00|7165.7|7163|7173|7171.2|7173.7|7171.3|7164.8|7162.6|584
1615390500000|2021-03-10 15:35:00|7173.1|7171.3|7168.4|7166.6|7173.8|7171.5|7166.5|7164|571
1615390800000|2021-03-10 15:40:00|7168.5|7166.7|7171.1|7169.3|7172.9|7170.9|7166.1|7164|597
1615391100000|2021-03-10 15:45:00|7170.9|7169.1|7172.2|7170.4|7174.7|7172.7|7170.7|7168.9|545
1615391400000|2021-03-10 15:50:00|7172.4|7170.6|7171.6|7169.8|7173.4|7171.6|7168.5|7166.7|562
1615391700000|2021-03-10 15:55:00|7171.5|7169.7|7172.3|7170.5|7174.1|7172.3|7169.5|7167.7|563
1615392000000|2021-03-10 16:00:00|7172.4|7170.6|7172.8|7171|7176.5|7174.7|7171.4|7169.6|544
1615392300000|2021-03-10 16:05:00|7172.7|7170.9|7170.5|7168.7|7175.3|7173.5|7170.1|7168.3|486
1615392600000|2021-03-10 16:10:00|7170.6|7168.8|7173.3|7171.5|7174.3|7172.5|7168.6|7166.8|462
1615392900000|2021-03-10 16:15:00|7173|7171.2|7168.8|7167|7174|7171.9|7168.1|7166.3|463
1615393200000|2021-03-10 16:20:00|7169.2|7167.4|7167.4|7165.6|7170.7|7168.9|7166|7164.2|471
1615393500000|2021-03-10 16:25:00|7167.5|7165.7|7171.6|7169.8|7172.7|7170.9|7167|7165.2|385
1615393800000|2021-03-10 16:30:00|7171.5|7169.7|7172.1|7170.3|7172.5|7170.7|7169.7|7167.9|510
1615394100000|2021-03-10 16:35:00|7172|7170.2|7174.7|7172.9|7174.8|7173|7170.4|7168.6|498
1615394400000|2021-03-10 16:40:00|7174.6|7172.8|7168.5|7166.7|7175.4|7173.6|7168.4|7166.3|533
1615394700000|2021-03-10 16:45:00|7168.9|7167.1|7170.7|7168.9|7171.3|7169.5|7168.1|7166.2|478
1615395000000|2021-03-10 16:50:00|7170.6|7168.8|7175.9|7174.1|7176.7|7174.9|7170.6|7168.8|412
1615395300000|2021-03-10 16:55:00|7176|7174.2|7177.2|7175.4|7177.4|7175.6|7174|7172.2|433
1615395600000|2021-03-10 17:00:00|7177.5|7175.7|7178.1|7176.3|7179.2|7177.4|7176|7174.2|491
1615395900000|2021-03-10 17:05:00|7178|7176.2|7175.9|7174.1|7179.2|7177.4|7175.8|7174|424
1615396200000|2021-03-10 17:10:00|7175.8|7174|7176.5|7174.7|7177.5|7175.7|7174.4|7172.6|382
1615396500000|2021-03-10 17:15:00|7176.6|7174.8|7174|7172.2|7178.6|7176.8|7174|7172.2|403
1615396800000|2021-03-10 17:20:00|7174.1|7172.3|7174.2|7172.4|7174.9|7172.6|7172.5|7170.7|373
1615397100000|2021-03-10 17:25:00|7174.1|7172.3|7175.1|7173.3|7175.7|7173.9|7173.7|7171.9|323
1615397400000|2021-03-10 17:30:00|7175.3|7173.5|7175.9|7174.1|7176.8|7175|7174.6|7172.8|331
1615397700000|2021-03-10 17:35:00|7176|7174.2|7175.8|7174|7177.4|7175.6|7175.6|7173.8|348
1615398000000|2021-03-10 17:40:00|7175.9|7174.1|7181.6|7179.8|7181.8|7180|7175.3|7173.5|403
1615398300000|2021-03-10 17:45:00|7181.7|7179.9|7179.2|7177.4|7184|7182.2|7178.3|7176.5|307
1615398600000|2021-03-10 17:50:00|7179.3|7177.5|7176.9|7175.1|7179.7|7177.9|7176.4|7174.6|301
1615398900000|2021-03-10 17:55:00|7177|7175.2|7181.4|7177.6|7182.5|7178.6|7175.9|7174.1|268
1615399200000|2021-03-10 18:00:00|7181.2|7177.5|7183.2|7180.2|7185.8|7183.6|7169.1|7166.1|705
1615399500000|2021-03-10 18:05:00|7181.9|7180.1|7189.6|7187.8|7190|7187.8|7179.4|7176.6|708
1615399800000|2021-03-10 18:10:00|7189.5|7187.7|7186.6|7184.8|7192.3|7189.8|7184.4|7182.6|529
1615400100000|2021-03-10 18:15:00|7187.5|7185.7|7179.4|7177.6|7187.7|7185.9|7178.6|7176.8|601
1615400400000|2021-03-10 18:20:00|7179.3|7177.5|7186.5|7184.7|7187.8|7186|7178.5|7176.7|492
1615400700000|2021-03-10 18:25:00|7186.3|7184.5|7188.5|7186.7|7190.6|7188.8|7185.5|7183.7|448
1615401000000|2021-03-10 18:30:00|7188.7|7186.9|7186.9|7185.1|7191.8|7189.9|7185.9|7184.1|434
1615401300000|2021-03-10 18:35:00|7187.1|7185.3|7184.7|7182.9|7189|7187.2|7183.4|7181.6|426
1615401600000|2021-03-10 18:40:00|7184.6|7182.8|7185.7|7183.9|7188.7|7186.3|7184.6|7182.8|365
1615401900000|2021-03-10 18:45:00|7185.6|7183.8|7185.6|7183.8|7186.6|7184.8|7182.7|7180.9|365
1615402200000|2021-03-10 18:50:00|7185.7|7183.9|7186.8|7185|7187.7|7185.9|7184.3|7182.5|355
1615402500000|2021-03-10 18:55:00|7186.7|7184.9|7189.7|7187.9|7190.7|7188.9|7186.2|7183.8|309
1615402800000|2021-03-10 19:00:00|7189.6|7187.8|7190.2|7188.4|7191.7|7189.9|7187.5|7185.7|301
1615403100000|2021-03-10 19:05:00|7190.1|7188.3|7190.6|7188.8|7192.7|7190.9|7189.5|7187.7|324
1615403400000|2021-03-10 19:10:00|7190.7|7188.9|7194.5|7192.7|7195.6|7193.8|7190.1|7188.3|295
1615403700000|2021-03-10 19:15:00|7194.6|7192.8|7195.5|7193.7|7195.9|7194.1|7193.8|7192|254
1615404000000|2021-03-10 19:20:00|7195.7|7193.9|7193.4|7191.6|7195.7|7193.9|7192.4|7190.6|240
1615404300000|2021-03-10 19:25:00|7193.3|7191.5|7195.9|7194.1|7197.1|7195.3|7193.3|7191.5|278
1615404600000|2021-03-10 19:30:00|7196|7194.2|7191.1|7188.1|7196.5|7194.7|7189.4|7187.2|287
1615404900000|2021-03-10 19:35:00|7191|7188|7188.1|7185.1|7191|7188|7187.2|7184.7|213
1615405200000|2021-03-10 19:40:00|7187.9|7184.9|7190.6|7188.8|7192.4|7189.9|7187.7|7184.9|269
1615405500000|2021-03-10 19:45:00|7191|7188|7195.5|7193.7|7196|7193.9|7190|7187.6|288
1615405800000|2021-03-10 19:50:00|7195.6|7193.8|7193.7|7191.9|7196.5|7194.7|7193.6|7191.8|226
1615406100000|2021-03-10 19:55:00|7193.5|7191.7|7195|7193.2|7195.9|7194.1|7193.1|7191.3|247
1615406400000|2021-03-10 20:00:00|7195.3|7193.5|7192.7|7190.9|7198.3|7196.1|7192.6|7190.8|252
1615406700000|2021-03-10 20:05:00|7192.8|7191|7194.8|7193|7195.8|7194|7192.7|7190.9|231
1615407000000|2021-03-10 20:10:00|7194.7|7192.9|7194.7|7192.9|7195.8|7194|7193.4|7191.6|181
1615407300000|2021-03-10 20:15:00|7194.8|7193|7195.4|7193.6|7195.8|7194|7194.2|7191.9|217
1615407600000|2021-03-10 20:20:00|7195.3|7193.5|7194.6|7192.8|7195.9|7194.1|7194.1|7192.3|188
1615407900000|2021-03-10 20:25:00|7194.7|7192.9|7194.7|7192.9|7194.9|7193.1|7193.5|7191.7|190
1615408200000|2021-03-10 20:30:00|7194.8|7193|7192.7|7190.9|7194.9|7193.1|7192.6|7190.8|182
1615408500000|2021-03-10 20:35:00|7192.8|7191|7192.9|7191.1|7193.5|7191.7|7192.4|7190.6|103
1615408800000|2021-03-10 20:40:00|7192.8|7191|7195.2|7193.4|7195.8|7194|7192.5|7190.7|168
1615409100000|2021-03-10 20:45:00|7195.3|7193.5|7195.7|7193.9|7196.7|7194.9|7195|7193.2|156
1615409400000|2021-03-10 20:50:00|7195.6|7193.8|7193.5|7191.7|7195.9|7193.8|7192.6|7190.8|227
1615409700000|2021-03-10 20:55:00|7193.6|7191.8|7194.7|7192.9|7195.3|7193.5|7193.4|7191.6|221
1615410000000|2021-03-10 21:00:00|7194.5|7192.7|7195.6|7193.8|7196.6|7194.8|7194.2|7192.4|124
1615410300000|2021-03-10 21:05:00|7195.5|7193.7|7195.9|7194.1|7196.1|7194.2|7194.5|7192.7|106
1615410600000|2021-03-10 21:10:00|7196|7194.2|7198.8|7197|7199.3|7197|7195.6|7193.8|156
1615410900000|2021-03-10 21:15:00|7198.6|7196.8|7198.8|7197|7199.2|7197|7198.2|7195.8|76
1615411200000|2021-03-10 21:20:00|7198.7|7196.9|7199.8|7198|7200.5|7198.7|7198.4|7196.6|111
1615411500000|2021-03-10 21:25:00|7199.9|7198.1|7198.6|7196.8|7199.9|7198.1|7197.7|7195.9|111
1615411800000|2021-03-10 21:30:00|7198.3|7196.5|7197.7|7195.9|7198.5|7196.7|7197.4|7195.6|85
1615412100000|2021-03-10 21:35:00|7197.8|7196|7198.6|7196.8|7199.2|7196.9|7197.5|7195.7|84
1615412400000|2021-03-10 21:40:00|7198.5|7196.7|7198.1|7195.1|7199.5|7197.5|7197.5|7195|89
1615412700000|2021-03-10 21:45:00|7198|7195|7198.3|7195.3|7198.4|7195.9|7197.4|7195|101
1615413000000|2021-03-10 21:50:00|7198.4|7195.4|7198.3|7195.3|7198.4|7196|7197.5|7195|85
1615413300000|2021-03-10 21:55:00|7198.5|7195.5|7196.8|7193.8|7199.1|7196.1|7196.8|7193.8|183
1615413600000|2021-03-10 22:00:00|7197.6|7194.6|7197.4|7194.4|7197.6|7194.6|7196.9|7193.6|19
1615413900000|2021-03-10 22:05:00|7197.2|7194.2|7194.4|7190.4|7198.7|7195.3|7194.4|7190.4|99
1615414200000|2021-03-10 22:10:00|7194.5|7190.5|7187.2|7183.2|7196.4|7193|7180.9|7176.9|138
1615414500000|2021-03-10 22:15:00|7181.2|7177.2|7191.1|7187.1|7196.3|7193|7181.2|7177.2|239
1615414800000|2021-03-10 22:20:00|7191.2|7187.2|7195.6|7191.6|7195.9|7191.9|7190.9|7186.9|153
1615415100000|2021-03-10 22:25:00|7195.4|7191.4|7197.2|7193.2|7197.8|7193.8|7195|7191|139
1615415400000|2021-03-10 22:30:00|7197|7193|7192.2|7188.2|7197.5|7193.5|7190.7|7186.7|274
1615415700000|2021-03-10 22:35:00|7192|7188|7196.4|7192.6|7196.7|7193.1|7190.9|7186.9|225
1615416000000|2021-03-10 22:40:00|7196.6|7192.7|7192.9|7188.9|7196.7|7192.8|7192.5|7188.5|234
1615416300000|2021-03-10 22:45:00|7193.9|7189.9|7194.5|7190.5|7195.3|7191.3|7191.6|7187.6|269
1615416600000|2021-03-10 22:50:00|7194.6|7190.6|7193.6|7189.6|7195.1|7191.1|7191.4|7187.4|251
1615416900000|2021-03-10 22:55:00|7193.7|7190|7191.8|7187.8|7194.1|7190.6|7191.2|7187.2|344
1615417200000|2021-03-10 23:00:00|7191.9|7187.9|7194.5|7191.5|7197.2|7194.2|7191.7|7187.7|265
1615417500000|2021-03-10 23:05:00|7194.4|7191.4|7193.8|7190.8|7194.6|7191.6|7193.6|7190.6|103
1615417800000|2021-03-10 23:10:00|7193.9|7190.9|7193.4|7191.6|7194.3|7191.9|7193.2|7190.7|84
1615418100000|2021-03-10 23:15:00|7194.1|7191.1|7193.4|7191.6|7195.7|7192.9|7193.3|7190.9|104
1615418400000|2021-03-10 23:20:00|7193.5|7191.7|7191.9|7190.1|7193.6|7191.8|7191.9|7190.1|79
1615418700000|2021-03-10 23:25:00|7191.8|7190|7191.7|7189.9|7192.4|7190.6|7191.5|7189.7|100
1615419000000|2021-03-10 23:30:00|7191.6|7189.8|7190.5|7188.7|7191.6|7189.8|7190.2|7188.4|90
1615419300000|2021-03-10 23:35:00|7190.4|7188.6|7192.1|7189.1|7192.6|7190.8|7190.1|7188.3|105
1615419600000|2021-03-10 23:40:00|7192.2|7189.2|7191.6|7189.8|7192.4|7189.9|7190.5|7188.1|98
1615419900000|2021-03-10 23:45:00|7191.5|7189.7|7192.3|7190.5|7192.7|7190.9|7191.2|7189|98
1615420200000|2021-03-10 23:50:00|7192.2|7190.4|7192.4|7190.6|7193.6|7191.8|7192.2|7190.4|167
1615420500000|2021-03-10 23:55:00|7192.5|7190.7|7193.9|7192.1|7194.5|7192.2|7191.4|7189.1|149
1615420800000|2021-03-11 00:00:00|7193.8|7192|7196.5|7194.7|7197.6|7195.7|7193.1|7191.3|222
1615421100000|2021-03-11 00:05:00|7196.4|7194.6|7197.6|7195.8|7197.8|7196|7196.4|7194.6|127
1615421400000|2021-03-11 00:10:00|7197.7|7195.9|7199|7197.2|7199.8|7198|7197.4|7195.6|137
1615421700000|2021-03-11 00:15:00|7198.9|7197.1|7196.3|7194.5|7199.8|7197.3|7196|7193.7|148
1615422000000|2021-03-11 00:20:00|7196.2|7194.4|7196.1|7194.3|7196.5|7194.7|7195.4|7193.6|181
1615422300000|2021-03-11 00:25:00|7196.2|7194.4|7195.2|7193.4|7196.3|7194.5|7194.5|7192.7|179
1615422600000|2021-03-11 00:30:00|7195.1|7193.3|7194|7192.2|7195.4|7193.6|7193.8|7192|119
1615422900000|2021-03-11 00:35:00|7194.2|7192.4|7196|7194.2|7196.2|7194.4|7193.2|7191.4|180
1615423200000|2021-03-11 00:40:00|7196.1|7194.3|7194|7192.2|7196.3|7194.5|7193.9|7192.1|154
1615423500000|2021-03-11 00:45:00|7194.1|7192.3|7194.7|7192.9|7195.3|7193.5|7192.9|7191.1|167
1615423800000|2021-03-11 00:50:00|7194.6|7192.8|7193.1|7191.3|7194.7|7192.9|7191.3|7189.5|201
1615424100000|2021-03-11 00:55:00|7192.7|7190.9|7194.2|7192.4|7195.5|7193.7|7192.5|7190.5|217
1615424400000|2021-03-11 01:00:00|7194.1|7192.3|7192.4|7190.6|7194.4|7192.6|7191.3|7189.5|244
1615424700000|2021-03-11 01:05:00|7192.5|7190.7|7194.7|7192.9|7194.9|7193.1|7191.4|7189.6|199
1615425000000|2021-03-11 01:10:00|7194.8|7193|7193.3|7191.5|7194.8|7193|7191.9|7190.1|174
1615425300000|2021-03-11 01:15:00|7192.9|7191.1|7192.9|7191.1|7196.2|7194.4|7191.8|7190|298
1615425600000|2021-03-11 01:20:00|7193|7191.2|7194|7192.2|7194.4|7192.6|7192.4|7190.6|225
1615425900000|2021-03-11 01:25:00|7194.1|7192.3|7192.6|7190.8|7196.7|7194.9|7192.5|7190.7|306
1615426200000|2021-03-11 01:30:00|7192.5|7190.7|7191.6|7189.8|7195.5|7193.7|7191.4|7189.6|382
1615426500000|2021-03-11 01:35:00|7191.7|7189.9|7191.7|7189.9|7194.4|7192.6|7191.2|7189.4|327
1615426800000|2021-03-11 01:40:00|7191.8|7190|7189.5|7187.7|7192.6|7190.8|7189.1|7187.3|216
1615427100000|2021-03-11 01:45:00|7189.6|7187.8|7197.5|7195.7|7197.6|7195.8|7189.6|7187.8|350
1615427400000|2021-03-11 01:50:00|7197.7|7195.9|7197.7|7195.9|7199.6|7197.8|7197.4|7195.6|321
1615427700000|2021-03-11 01:55:00|7197.8|7196|7198.4|7196.6|7201.1|7199.3|7197.4|7195.6|307
1615428000000|2021-03-11 02:00:00|7198.5|7196.7|7202.6|7200.8|7202.7|7200.9|7198.5|7196.7|343
1615428300000|2021-03-11 02:05:00|7202.8|7201|7205.6|7203.8|7207.6|7205.8|7202.4|7200.6|353
1615428600000|2021-03-11 02:10:00|7205.5|7203.7|7205.1|7203.3|7205.9|7204.1|7203.4|7201.6|279
1615428900000|2021-03-11 02:15:00|7205|7203.2|7207|7205.2|7207|7205.2|7204.1|7202.3|226
1615429200000|2021-03-11 02:20:00|7207.1|7205.3|7205.5|7203.7|7209.2|7207.4|7205.3|7203.5|242
1615429500000|2021-03-11 02:25:00|7205.4|7203.6|7204.4|7202.6|7205.6|7203.8|7203.4|7201.6|303
1615429800000|2021-03-11 02:30:00|7204.5|7202.7|7208.5|7206.7|7208.6|7206.8|7204.4|7202.6|338
1615430100000|2021-03-11 02:35:00|7208.4|7206.6|7208.1|7206.3|7209.7|7207.9|7206.3|7204.5|270
1615430400000|2021-03-11 02:40:00|7208|7206.2|7206.1|7204.3|7208.1|7206.3|7206|7204.2|183
1615430700000|2021-03-11 02:45:00|7206.2|7204.4|7205|7203.2|7208.7|7206.9|7204.7|7202.9|260
1615431000000|2021-03-11 02:50:00|7204.9|7203.1|7204.6|7202.8|7206.4|7204.6|7204.2|7202.4|257
1615431300000|2021-03-11 02:55:00|7204.7|7202.9|7205.2|7203.4|7205.7|7203.9|7204.1|7202.3|207
1615431600000|2021-03-11 03:00:00|7205.4|7203.6|7205.6|7203.8|7206.1|7204.3|7205|7203.2|141
1615431900000|2021-03-11 03:05:00|7205.5|7203.7|7205.1|7203.3|7207.8|7205.6|7204.2|7202.4|217
1615432200000|2021-03-11 03:10:00|7204.9|7203.1|7206.4|7204.6|7206.5|7204.7|7204.1|7202.3|151
1615432500000|2021-03-11 03:15:00|7206.5|7204.7|7207.4|7205.6|7209.6|7207.8|7206.2|7204.4|156
1615432800000|2021-03-11 03:20:00|7207.5|7205.7|7208|7206.2|7208.8|7207|7206.9|7205.1|196
1615433100000|2021-03-11 03:25:00|7208.1|7206.3|7209.7|7207.9|7210.2|7208.4|7207.5|7205.7|224
1615433400000|2021-03-11 03:30:00|7209.8|7208|7208.4|7206.6|7209.8|7208|7207.4|7205.6|136
1615433700000|2021-03-11 03:35:00|7208.3|7206.5|7208.1|7206.3|7209.5|7207.7|7207.5|7205.7|207
1615434000000|2021-03-11 03:40:00|7208.2|7206.4|7208|7206.2|7208.7|7206.9|7206.6|7204.2|163
1615434300000|2021-03-11 03:45:00|7207.9|7206.1|7207.6|7205.8|7208.6|7206.8|7207.1|7205.1|184
1615434600000|2021-03-11 03:50:00|7207.7|7205.9|7208.1|7206.3|7208.5|7206.7|7207.3|7205.5|152
1615434900000|2021-03-11 03:55:00|7208.2|7206.4|7208|7206.2|7209|7207.2|7207|7205.2|169
1615435200000|2021-03-11 04:00:00|7208.1|7206.3|7206.1|7204.3|7208.4|7206.6|7205.6|7203.8|176
1615435500000|2021-03-11 04:05:00|7206.2|7204.4|7204.6|7202.8|7206.5|7204.7|7204.6|7202.8|148
1615435800000|2021-03-11 04:10:00|7204.7|7202.9|7203.6|7201.8|7205.4|7203.6|7203.3|7201.5|192
1615436100000|2021-03-11 04:15:00|7203.7|7201.9|7204.6|7202.8|7205.1|7203.3|7202.7|7200.9|185
1615436400000|2021-03-11 04:20:00|7204.5|7202.7|7203.6|7201.8|7206.2|7204.4|7203.6|7201.8|160
1615436700000|2021-03-11 04:25:00|7203.7|7201.9|7204.4|7202.6|7204.9|7203.1|7203.6|7201.8|149
1615437000000|2021-03-11 04:30:00|7204.5|7202.7|7205.5|7203.7|7206.3|7204.5|7202.9|7201.1|173
1615437300000|2021-03-11 04:35:00|7205.6|7203.8|7205.5|7203.7|7206.8|7205|7205.4|7203.6|176
1615437600000|2021-03-11 04:40:00|7205.6|7203.8|7205.7|7203.9|7206.8|7205|7205.5|7203.7|170
1615437900000|2021-03-11 04:45:00|7205.8|7204|7204.8|7203|7206.5|7204.7|7203.9|7202.1|168
1615438200000|2021-03-11 04:50:00|7204.7|7202.9|7205.7|7203.9|7205.8|7204|7204.4|7202.6|174
1615438500000|2021-03-11 04:55:00|7205.6|7203.8|7206.3|7204.5|7206.7|7204.9|7204.9|7203.1|134
1615438800000|2021-03-11 05:00:00|7206.4|7204.6|7205.4|7203.6|7207.4|7204.8|7204.2|7202.4|213
1615439100000|2021-03-11 05:05:00|7205.5|7203.7|7206.3|7204.5|7206.6|7204.8|7204.8|7203|162
1615439400000|2021-03-11 05:10:00|7206.5|7204.7|7204.7|7202.9|7206.6|7204.8|7204.5|7202.7|162
1615439700000|2021-03-11 05:15:00|7204.8|7203|7205.4|7203.6|7205.6|7203.8|7204.7|7202.9|177
1615440000000|2021-03-11 05:20:00|7205.3|7203.5|7204.6|7202.8|7206.7|7204.9|7204.6|7202.8|163
1615440300000|2021-03-11 05:25:00|7204.5|7202.7|7204.5|7202.7|7204.8|7203|7204.2|7202.4|82
1615440600000|2021-03-11 05:30:00|7204.4|7202.6|7205.3|7203.5|7205.7|7203.9|7203.5|7201.7|194
1615440900000|2021-03-11 05:35:00|7205.4|7203.6|7205.6|7203.8|7205.7|7203.9|7204.6|7202.8|160
1615441200000|2021-03-11 05:40:00|7205.7|7203.9|7205.4|7203.6|7205.7|7203.9|7204.5|7202.7|246
1615441500000|2021-03-11 05:45:00|7205.5|7203.7|7206.5|7204.7|7207|7204.8|7205.1|7203.3|253
1615441800000|2021-03-11 05:50:00|7206.6|7204.8|7205.5|7203.7|7208|7205.6|7205.2|7203.4|227
1615442100000|2021-03-11 05:55:00|7205.4|7203.6|7204.7|7202.9|7205.7|7203.9|7204.3|7202.5|201
1615442400000|2021-03-11 06:00:00|7204.6|7202.8|7201.7|7199.9|7204.9|7203.1|7200.7|7198.9|253
1615442700000|2021-03-11 06:05:00|7201.8|7200|7201.6|7199.8|7203.3|7201.5|7200.2|7198.4|202
1615443000000|2021-03-11 06:10:00|7201.7|7199.9|7200.7|7198.9|7203.1|7201.3|7200.6|7198.8|181
1615443300000|2021-03-11 06:15:00|7200.8|7199|7203.2|7201.4|7203.4|7201.6|7200.7|7198.9|177
1615443600000|2021-03-11 06:20:00|7203.3|7201.5|7203.7|7201.9|7204.6|7202.8|7203|7201.2|128
1615443900000|2021-03-11 06:25:00|7203.6|7201.8|7207.8|7206|7207.9|7206.1|7203.6|7201.8|198
1615444200000|2021-03-11 06:30:00|7207.9|7206.1|7208.6|7206.8|7208.7|7206.9|7206.8|7205|180
1615444500000|2021-03-11 06:35:00|7208.5|7206.7|7211.6|7209.8|7211.8|7210|7208.5|7206.7|215
1615444800000|2021-03-11 06:40:00|7211.3|7209.5|7213.4|7211.6|7213.5|7211.7|7210.9|7209.1|206
1615445100000|2021-03-11 06:45:00|7213.5|7211.7|7215.7|7213.9|7216.5|7214.7|7213.4|7211.6|270
1615445400000|2021-03-11 06:50:00|7215.6|7213.8|7216|7214.2|7216|7214.2|7213.8|7212|234
1615445700000|2021-03-11 06:55:00|7215.9|7214.1|7215.8|7214|7216.9|7215.1|7214.9|7213.1|200
1615446000000|2021-03-11 07:00:00|7216.1|7214.3|7214.7|7212.9|7216.8|7215|7212.4|7210.6|322
1615446300000|2021-03-11 07:05:00|7214.6|7212.8|7216.2|7214.4|7216.3|7214.5|7213.6|7211.8|338
1615446600000|2021-03-11 07:10:00|7216.4|7214.6|7221.1|7219.3|7221.3|7219.5|7216.4|7214.6|345
1615446900000|2021-03-11 07:15:00|7221.2|7219.4|7218.2|7216.4|7222.5|7220.7|7218|7215.9|368
1615447200000|2021-03-11 07:20:00|7218.1|7216.3|7220.4|7218.6|7221.3|7219.5|7217.7|7215.9|350
1615447500000|2021-03-11 07:25:00|7220.2|7218.4|7226.2|7223.2|7226.9|7224.5|7220.2|7218.4|401
1615447800000|2021-03-11 07:30:00|7226.1|7223.1|7227.1|7224.1|7227.2|7225|7223|7220.8|374
1615448100000|2021-03-11 07:35:00|7227.2|7224.2|7227.5|7225.7|7227.7|7225.9|7225.5|7223.7|315
1615448400000|2021-03-11 07:40:00|7227.4|7225.6|7228.4|7226.6|7230.2|7228.2|7227.3|7225.5|188
1615448700000|2021-03-11 07:45:00|7226.6|7224.8|7228.3|7226.5|7230|7227.8|7225.8|7224|398
1615449000000|2021-03-11 07:50:00|7228.4|7226.6|7229.5|7227.7|7230.5|7228|7227.7|7225.1|393
1615449300000|2021-03-11 07:55:00|7229.4|7227.6|7227.4|7225.6|7231.6|7229.4|7226.7|7224.4|425
1615449600000|2021-03-11 08:00:00|7228|7225|7228.3|7226.5|7229.4|7227.3|7225.5|7223.6|499
1615449900000|2021-03-11 08:05:00|7228.4|7226.6|7233.1|7231.3|7233.9|7232.1|7225.7|7223.8|465
1615450200000|2021-03-11 08:10:00|7233.2|7231.4|7227.2|7225.4|7234.2|7232.4|7227|7225.2|392
1615450500000|2021-03-11 08:15:00|7227.4|7225.6|7225.4|7223.6|7227.6|7225.8|7224.5|7222.7|316
1615450800000|2021-03-11 08:20:00|7225.3|7223.5|7223.8|7222|7227.3|7225.5|7223.5|7221.7|338
1615451100000|2021-03-11 08:25:00|7223.9|7222.1|7232.5|7230.7|7232.5|7230.7|7223.9|7222.1|367
1615451400000|2021-03-11 08:30:00|7232.4|7230.6|7225.6|7223.8|7232.4|7230.6|7225.3|7223.4|404
1615451700000|2021-03-11 08:35:00|7225.7|7223.9|7231.1|7229.3|7231.5|7229.7|7224.2|7222.4|485
1615452000000|2021-03-11 08:40:00|7231|7229.2|7233.7|7231.9|7235.3|7233.5|7230.9|7229.1|476
1615452300000|2021-03-11 08:45:00|7233.8|7232|7239.4|7237.6|7240.3|7238.5|7233.5|7231.7|444
1615452600000|2021-03-11 08:50:00|7239.3|7237.5|7236.8|7235|7240.5|7238.7|7235.9|7234.1|356
1615452900000|2021-03-11 08:55:00|7236.7|7234.9|7236.8|7235|7238.4|7236.6|7233.8|7232|357
1615453200000|2021-03-11 09:00:00|7236.6|7234.8|7237.8|7236|7238.3|7236.4|7235.3|7233|393
1615453500000|2021-03-11 09:05:00|7237.7|7235.9|7240.5|7238.7|7242.2|7240|7237.2|7235.4|318
1615453800000|2021-03-11 09:10:00|7240.6|7238.8|7239.7|7237.9|7242.1|7239.7|7239.1|7236.8|378
1615454100000|2021-03-11 09:15:00|7239.8|7238|7236.6|7234.8|7241.8|7240|7236.4|7234.6|340
1615454400000|2021-03-11 09:20:00|7236.5|7234.7|7231.3|7229.5|7236.8|7235|7231.2|7229.4|308
1615454700000|2021-03-11 09:25:00|7231.4|7229.6|7225.3|7223.5|7231.6|7229.8|7225.2|7222.9|357
1615455000000|2021-03-11 09:30:00|7225.2|7223.4|7222.5|7220.7|7227.6|7225.8|7221.2|7219|417
1615455300000|2021-03-11 09:35:00|7222.6|7220.8|7224.3|7222.5|7225.1|7222.6|7221.4|7219.1|341
1615455600000|2021-03-11 09:40:00|7224.4|7222.6|7226|7223|7227.8|7225.6|7223.1|7221.3|425
1615455900000|2021-03-11 09:45:00|7225.9|7222.9|7229.8|7228|7230.5|7228.7|7224.5|7222.2|401
1615456200000|2021-03-11 09:50:00|7229.7|7227.9|7231.7|7229.9|7232.1|7230.3|7227.7|7225.9|367
1615456500000|2021-03-11 09:55:00|7231.6|7229.8|7232.6|7229.6|7233.4|7231.5|7230.5|7228.7|372
1615456800000|2021-03-11 10:00:00|7232.5|7229.5|7228.2|7226.4|7232.6|7230.1|7227.2|7225.4|322
1615457100000|2021-03-11 10:05:00|7228.3|7226.5|7228.2|7226.4|7230.3|7228.5|7227.1|7225.3|327
1615457400000|2021-03-11 10:10:00|7228|7226.2|7227.5|7225.7|7228.5|7226.7|7225.6|7223.5|323
1615457700000|2021-03-11 10:15:00|7227.8|7226|7229|7227.2|7230.8|7228.4|7227.4|7225.1|325
1615458000000|2021-03-11 10:20:00|7228.9|7227.1|7229.6|7227.8|7231.3|7229.5|7228.2|7226.4|286
1615458300000|2021-03-11 10:25:00|7229.7|7227.9|7229.9|7228.1|7231.3|7229.5|7228.7|7226.8|302
1615458600000|2021-03-11 10:30:00|7229.6|7227.8|7229.9|7228.1|7230.4|7228.6|7228.5|7226.2|302
1615458900000|2021-03-11 10:35:00|7229.5|7227.7|7231.2|7229.4|7232.1|7230.3|7228.5|7226.7|263
1615459200000|2021-03-11 10:40:00|7231.1|7229.3|7230.1|7228.3|7233.6|7231.8|7230.1|7228|220
1615459500000|2021-03-11 10:45:00|7229.6|7227.8|7230.9|7229.1|7232|7230.2|7228.5|7226.7|251
1615459800000|2021-03-11 10:50:00|7231|7229.2|7231.3|7229.5|7233.9|7232.1|7230.6|7228.8|311
1615460100000|2021-03-11 10:55:00|7231.4|7229.6|7229.2|7227.4|7231.7|7229.9|7228.6|7226.8|369
1615460400000|2021-03-11 11:00:00|7229.3|7227.5|7226.1|7224.3|7230.4|7228.6|7225.8|7224|354
1615460700000|2021-03-11 11:05:00|7226|7224.2|7224.2|7222.4|7227.6|7225.8|7224.1|7222.3|338
1615461000000|2021-03-11 11:10:00|7224.3|7222.5|7227.5|7225.7|7228.4|7226.6|7223.5|7221.7|331
1615461300000|2021-03-11 11:15:00|7227.4|7225.6|7228.4|7226.6|7229|7227.2|7226.2|7224.4|350
1615461600000|2021-03-11 11:20:00|7228.3|7226.5|7228|7226.2|7231.5|7229.7|7227.4|7225.6|327
1615461900000|2021-03-11 11:25:00|7228.1|7226.3|7228.4|7226.6|7231.1|7228.9|7227.7|7225.8|345
1615462200000|2021-03-11 11:30:00|7228.5|7226.7|7229.6|7227.8|7230.1|7228.3|7225.7|7223.9|390
1615462500000|2021-03-11 11:35:00|7229.5|7227.7|7228.9|7227.1|7229.9|7228|7227.4|7225.3|358
1615462800000|2021-03-11 11:40:00|7229|7227.2|7228.5|7226.7|7229.8|7228|7226.8|7224.9|349
1615463100000|2021-03-11 11:45:00|7228.4|7226.6|7229.4|7227.6|7230.7|7228.9|7228|7226|373
1615463400000|2021-03-11 11:50:00|7229.3|7227.5|7230.6|7228.8|7231.7|7229.9|7228.9|7227.1|265
1615463700000|2021-03-11 11:55:00|7230.7|7228.9|7230.6|7228.8|7231.4|7229.6|7228.4|7226.6|324
1615464000000|2021-03-11 12:00:00|7230.5|7228.7|7224.6|7222.8|7230.7|7228.9|7223.1|7221.3|474
1615464300000|2021-03-11 12:05:00|7224.7|7222.9|7223.3|7221.5|7225.6|7223.8|7222.8|7221|349
1615464600000|2021-03-11 12:10:00|7223.2|7221.4|7225.1|7223.3|7225.2|7223.4|7222.1|7220.3|372
1615464900000|2021-03-11 12:15:00|7225|7223.2|7224.6|7222.8|7225.7|7223.9|7223.2|7221.1|296
1615465200000|2021-03-11 12:20:00|7224.5|7222.7|7221.6|7219.8|7225.5|7223.7|7221|7219.2|408
1615465500000|2021-03-11 12:25:00|7221.5|7219.7|7224|7222.2|7224.2|7222.4|7221.5|7219.7|344
1615465800000|2021-03-11 12:30:00|7224.2|7222.4|7224.5|7222.7|7225.6|7223.8|7221.5|7219.7|347
1615466100000|2021-03-11 12:35:00|7224.6|7222.8|7223.5|7221.7|7224.9|7223.1|7222|7220.2|309
1615466400000|2021-03-11 12:40:00|7223.6|7221.8|7223.6|7220.6|7224.7|7222.8|7222.9|7220.3|282
1615466700000|2021-03-11 12:45:00|7223.4|7220.4|7226.1|7223.1|7226.6|7223.7|7221.5|7219.2|499
1615467000000|2021-03-11 12:50:00|7226.2|7223.2|7224.3|7221.3|7227|7224|7221.5|7218.5|555
1615467300000|2021-03-11 12:55:00|7224.4|7221.4|7231.1|7229.3|7232.4|7230.6|7224.3|7221.3|505
1615467600000|2021-03-11 13:00:00|7231.2|7229.4|7229.7|7227.9|7234.8|7233|7229|7227.2|548
1615467900000|2021-03-11 13:05:00|7230|7228.2|7232.5|7230.7|7234.7|7232.9|7229.4|7227.6|543
1615468200000|2021-03-11 13:10:00|7232.6|7230.8|7235.2|7233.4|7239.1|7236.6|7231.6|7229.8|587
1615468500000|2021-03-11 13:15:00|7234.8|7233|7237.4|7235.6|7238.1|7236|7234.3|7232.3|618
1615468800000|2021-03-11 13:20:00|7237.5|7235.7|7229.6|7227.8|7237.5|7235.7|7228.6|7226.6|569
1615469100000|2021-03-11 13:25:00|7229.7|7227.9|7230.7|7227.6|7232.4|7229.8|7227.8|7226|311
1615469400000|2021-03-11 13:30:00|7230.6|7226.7|7226.8|7223.8|7231.3|7228.3|7225.4|7222.4|634
1615469700000|2021-03-11 13:35:00|7226.9|7223.9|7220.4|7217.4|7229.4|7226.4|7220|7217|620
1615470000000|2021-03-11 13:40:00|7220.7|7217.7|7225.6|7223.8|7226.2|7224.2|7220.3|7217.3|621
1615470300000|2021-03-11 13:45:00|7225.7|7223.9|7225|7223.2|7228.7|7226.4|7218.7|7216.8|636
1615470600000|2021-03-11 13:50:00|7225.2|7223.4|7224.7|7222.9|7227|7224.8|7222|7220.2|561
1615470900000|2021-03-11 13:55:00|7224.6|7222.8|7227.5|7225.7|7230.3|7228.5|7224.6|7222.8|576
1615471200000|2021-03-11 14:00:00|7227.4|7225.6|7228.1|7226.3|7230.6|7228.8|7223.8|7222|577
1615471500000|2021-03-11 14:05:00|7228.2|7226.4|7227.2|7225.4|7232.9|7231.1|7225.6|7223.8|553
1615471800000|2021-03-11 14:10:00|7227.4|7225.6|7228.7|7226.9|7230.1|7228.3|7225.1|7223.3|501
1615472100000|2021-03-11 14:15:00|7228.8|7227|7227.7|7225.9|7230.8|7229|7227.6|7225|477
1615472400000|2021-03-11 14:20:00|7227.6|7225.8|7220.5|7218.7|7228.7|7226.9|7220.4|7218.5|450
1615472700000|2021-03-11 14:25:00|7220.1|7218.3|7215|7212|7221.6|7219.8|7213.1|7211.3|453
1615473000000|2021-03-11 14:30:00|7214.9|7211.9|7215.4|7213.6|7217.3|7215.2|7211.3|7209.1|572
1615473300000|2021-03-11 14:35:00|7215.5|7213.7|7208.8|7207|7216.6|7214.8|7207.9|7205.5|470
1615473600000|2021-03-11 14:40:00|7208.7|7206.9|7205.7|7203.9|7211.7|7209.9|7204|7201.6|523
1615473900000|2021-03-11 14:45:00|7205.4|7203.6|7207.7|7205.9|7208.9|7206.8|7204.2|7202.4|487
1615474200000|2021-03-11 14:50:00|7207.4|7205.6|7212.2|7210.4|7212.9|7211.1|7207.4|7205.6|448
1615474500000|2021-03-11 14:55:00|7212.4|7210.6|7209.5|7206.5|7213.6|7211.8|7208.6|7206.1|450
1615474800000|2021-03-11 15:00:00|7209.2|7207.4|7211.4|7209.6|7216.1|7213.9|7209.2|7207.4|480
1615475100000|2021-03-11 15:05:00|7211.3|7209.5|7207.3|7205.5|7213.4|7211.6|7205.5|7203.7|419
1615475400000|2021-03-11 15:10:00|7207.4|7205.6|7201.1|7199.3|7208.8|7207|7200.8|7199|459
1615475700000|2021-03-11 15:15:00|7201.2|7199.4|7187.4|7185.6|7205.7|7203.4|7186.5|7184.7|525
1615476000000|2021-03-11 15:20:00|7187.5|7185.7|7188.8|7187|7191.4|7189.6|7187.4|7185.6|481
1615476300000|2021-03-11 15:25:00|7188.7|7186.9|7190.5|7188.7|7190.7|7188.9|7186.4|7184.6|461
1615476600000|2021-03-11 15:30:00|7190.4|7188.6|7195.7|7193.9|7196.7|7194.9|7190.4|7188.6|481
1615476900000|2021-03-11 15:35:00|7195.9|7194.1|7195.9|7194.1|7197.4|7195.6|7194.3|7192.5|433
1615477200000|2021-03-11 15:40:00|7195.8|7194|7202.8|7201|7203.4|7201.6|7195.8|7194|432
1615477500000|2021-03-11 15:45:00|7202.9|7201.1|7209.2|7207.4|7209.3|7207.5|7201.9|7200.1|550
1615477800000|2021-03-11 15:50:00|7209|7207.2|7204.6|7202.8|7211.7|7209.9|7204.6|7202.8|490
1615478100000|2021-03-11 15:55:00|7204.8|7203|7206.9|7205.1|7210.6|7208.8|7203.8|7202|511
1615478400000|2021-03-11 16:00:00|7206.7|7204.9|7209.4|7207.6|7210.9|7209.1|7206.2|7204.4|469
1615478700000|2021-03-11 16:05:00|7209.3|7207.5|7205.6|7203.8|7210.3|7208.5|7205.1|7203.2|359
1615479000000|2021-03-11 16:10:00|7205.7|7203.9|7205.3|7203.5|7207.6|7205.8|7204.5|7202.7|247
1615479300000|2021-03-11 16:15:00|7205.4|7203.6|7204.5|7202.7|7206.1|7204.3|7204.4|7202.6|257
1615479600000|2021-03-11 16:20:00|7204.6|7202.8|7211.5|7209.7|7211.6|7209.8|7204.4|7202.6|330
1615479900000|2021-03-11 16:25:00|7211.4|7209.6|7210.8|7209|7212.7|7210.9|7210.3|7208|333
1615480200000|2021-03-11 16:30:00|7210.7|7208.9|7210.5|7208.7|7211.8|7210|7208.6|7206.8|527
1615480500000|2021-03-11 16:35:00|7210.6|7208.8|7210.7|7208.9|7214.3|7212.5|7210.4|7208.6|480
1615480800000|2021-03-11 16:40:00|7210.6|7208.8|7213.4|7211.6|7213.4|7211.6|7209.5|7207.7|420
1615481100000|2021-03-11 16:45:00|7213.2|7211.4|7214.4|7212.6|7215.3|7213.5|7211.1|7209.3|401
1615481400000|2021-03-11 16:50:00|7214.3|7212.5|7216.3|7214.5|7217.5|7215.7|7214.2|7212.4|416
1615481700000|2021-03-11 16:55:00|7216.4|7214.6|7215.4|7213.6|7217.2|7215.4|7213.5|7211.7|449
1615482000000|2021-03-11 17:00:00|7215.5|7213.7|7217.5|7215.7|7217.6|7215.8|7214.4|7212.6|525
1615482300000|2021-03-11 17:05:00|7217.4|7215.6|7215.4|7213.6|7218.3|7216.5|7214.3|7212.5|523
1615482600000|2021-03-11 17:10:00|7215.5|7213.7|7215.8|7214|7217.8|7216|7214.2|7212.4|440
1615482900000|2021-03-11 17:15:00|7216|7214.2|7217.2|7215.4|7217.3|7215.5|7214.9|7213.1|434
1615483200000|2021-03-11 17:20:00|7217.3|7215.5|7218.4|7216.6|7219.5|7217.7|7215.9|7214.1|438
1615483500000|2021-03-11 17:25:00|7218.2|7216.4|7218.6|7216.8|7218.7|7216.9|7216.6|7214.8|376
1615483800000|2021-03-11 17:30:00|7218.7|7216.9|7215.6|7213.8|7219.3|7217.5|7214.7|7212.9|461
1615484100000|2021-03-11 17:35:00|7215.5|7213.7|7218.9|7217.1|7219.9|7218.1|7215.5|7213.7|434
1615484400000|2021-03-11 17:40:00|7218.8|7217|7217.1|7215.3|7219.4|7217.6|7215.7|7213.9|433
1615484700000|2021-03-11 17:45:00|7217.2|7215.4|7218.2|7216.4|7218.9|7217.1|7216.2|7214.4|398
1615485000000|2021-03-11 17:50:00|7218.4|7216.6|7214|7212.2|7218.4|7216.6|7213.8|7212|296
1615485300000|2021-03-11 17:55:00|7213.6|7211.8|7215.9|7211.9|7216.8|7215|7213.4|7211.4|272
1615485600000|2021-03-11 18:00:00|7215.7|7211.7|7228.4|7226.6|7229.3|7226.9|7212.6|7209.2|598
1615485900000|2021-03-11 18:05:00|7228.5|7226.7|7224.8|7223|7230.2|7228.4|7224.4|7222.6|498
1615486200000|2021-03-11 18:10:00|7224.9|7223.1|7222|7220.2|7227.5|7225.6|7221.7|7219.9|521
1615486500000|2021-03-11 18:15:00|7221.9|7220.1|7221.1|7219.3|7224.6|7222.8|7221|7219.2|413
1615486800000|2021-03-11 18:20:00|7221|7219.2|7220.9|7219.1|7222.2|7220.4|7219.8|7218|344
1615487100000|2021-03-11 18:25:00|7220.8|7219|7220.1|7218.3|7221.4|7219.6|7218.5|7216.7|327
1615487400000|2021-03-11 18:30:00|7220.2|7218.4|7215.7|7213.9|7221.7|7219.9|7215.2|7213.4|340
1615487700000|2021-03-11 18:35:00|7215.6|7213.8|7215.8|7214|7217.8|7216|7214.7|7212.9|308
1615488000000|2021-03-11 18:40:00|7215.9|7214.1|7216.2|7214.4|7218.6|7216.8|7215.8|7214|287
1615488300000|2021-03-11 18:45:00|7216.1|7214.3|7217.2|7215.4|7217.2|7215.4|7215.2|7213.4|266
1615488600000|2021-03-11 18:50:00|7217.1|7215.3|7219.5|7217.7|7220|7218.2|7215.3|7213.5|267
1615488900000|2021-03-11 18:55:00|7219.4|7217.6|7218.7|7216.9|7221.3|7219.5|7217.9|7216.1|337
1615489200000|2021-03-11 19:00:00|7218.6|7216.8|7226.7|7224.9|7227.3|7225|7218.6|7216.8|331
1615489500000|2021-03-11 19:05:00|7226.6|7224.8|7225.1|7223.3|7228.1|7225.7|7224.5|7222|306
1615489800000|2021-03-11 19:10:00|7225.2|7223.4|7225.1|7223.3|7227.1|7225.3|7224.5|7222.7|274
1615490100000|2021-03-11 19:15:00|7224.5|7222.7|7225.8|7224|7226.5|7224.7|7223.6|7221.8|251
1615490400000|2021-03-11 19:20:00|7225.7|7223.9|7224.3|7222.5|7226.7|7224.9|7223.7|7221.9|220
1615490700000|2021-03-11 19:25:00|7224.2|7222.4|7225.9|7224.1|7227.2|7225.4|7224.1|7222.3|237
1615491000000|2021-03-11 19:30:00|7226.2|7224.4|7226.7|7224.9|7227.7|7225.9|7224.5|7222.7|250
1615491300000|2021-03-11 19:35:00|7226.8|7225|7227.6|7225.8|7228.6|7226.8|7224.7|7222.9|271
1615491600000|2021-03-11 19:40:00|7227.5|7225.7|7229.3|7227.5|7230.3|7228.5|7227.3|7225.5|250
1615491900000|2021-03-11 19:45:00|7229.4|7227.6|7229.1|7227.3|7230.2|7228.4|7228.2|7226.4|196
1615492200000|2021-03-11 19:50:00|7229|7227.2|7228.3|7226.5|7230.2|7228.4|7227.9|7226.1|251
1615492500000|2021-03-11 19:55:00|7228.4|7226.6|7227|7225.2|7228.4|7226.6|7226.9|7225.1|262
1615492800000|2021-03-11 20:00:00|7226.9|7225.1|7226.9|7225.1|7229|7227.2|7226.7|7224.9|186
1615493100000|2021-03-11 20:05:00|7227.1|7225.3|7227.8|7226|7229.3|7227.1|7226.9|7225.1|182
1615493400000|2021-03-11 20:10:00|7227.7|7225.9|7228.2|7226.4|7228.5|7226.7|7227|7225.2|226
1615493700000|2021-03-11 20:15:00|7228.3|7226.5|7229.5|7227.7|7230.2|7228.4|7227.3|7225.5|195
1615494000000|2021-03-11 20:20:00|7229.4|7227.6|7231.3|7229.5|7231.4|7229.6|7229.2|7227.4|171
1615494300000|2021-03-11 20:25:00|7231.2|7229.4|7233.4|7231.6|7234.3|7232.5|7231.1|7229.3|189
1615494600000|2021-03-11 20:30:00|7233.3|7231.5|7233.3|7231.5|7233.9|7232.1|7232.3|7230.5|172
1615494900000|2021-03-11 20:35:00|7233.4|7231.6|7231.3|7229.5|7233.4|7231.6|7230.6|7228.8|116
1615495200000|2021-03-11 20:40:00|7231.4|7229.6|7232.4|7230.6|7233.3|7231.5|7231.2|7229.4|188
1615495500000|2021-03-11 20:45:00|7232.5|7230.7|7232.8|7231|7233.3|7231.5|7232.2|7230.4|189
1615495800000|2021-03-11 20:50:00|7232.4|7230.6|7232.3|7230.5|7233.3|7231.5|7231.5|7229.7|203
1615496100000|2021-03-11 20:55:00|7232.2|7230.4|7231|7229.2|7232.2|7230.4|7229.9|7228.1|162
1615496400000|2021-03-11 21:00:00|7231.4|7229.6|7231.6|7229.8|7233.1|7231.3|7231.3|7229.5|210
1615496700000|2021-03-11 21:05:00|7231.4|7229.6|7233|7231.2|7233.4|7231.6|7231.4|7229.6|84
1615497000000|2021-03-11 21:10:00|7233.1|7231.3|7231.8|7230|7233.1|7231.3|7231.6|7229.8|122
1615497300000|2021-03-11 21:15:00|7231.9|7230.1|7230.4|7228.6|7232.4|7230.6|7230.2|7228.4|105
1615497600000|2021-03-11 21:20:00|7230.5|7228.7|7229.3|7227.5|7230.5|7228.7|7229.3|7227.5|83
1615497900000|2021-03-11 21:25:00|7229.4|7227.6|7229.6|7227.8|7230.4|7228.6|7229.3|7227.5|75
1615498200000|2021-03-11 21:30:00|7229.5|7227.7|7227.5|7225.7|7229.5|7227.7|7227.3|7225.5|67
1615498500000|2021-03-11 21:35:00|7227.6|7225.8|7228.6|7226.8|7229.3|7227|7226.7|7224.9|93
1615498800000|2021-03-11 21:40:00|7228.7|7226.9|7227.8|7226|7228.9|7227.1|7227.7|7225.9|83
1615499100000|2021-03-11 21:45:00|7228.5|7225.5|7228.5|7225.5|7228.8|7225.8|7227.2|7224.3|157
1615499400000|2021-03-11 21:50:00|7228.3|7225.3|7228.6|7226.8|7230|7227|7227.3|7225.3|163
1615499700000|2021-03-11 21:55:00|7229|7226|7229.1|7226.1|7230.9|7227.8|7228.3|7225.2|248
1615500000000|2021-03-11 22:00:00|7229|7226|7228.1|7224.1|7229.2|7226.2|7226.7|7222.7|57
1615500300000|2021-03-11 22:05:00|7228|7224|7228.2|7224.2|7228.4|7224.6|7226.9|7222.9|141
1615500600000|2021-03-11 22:10:00|7228.1|7224.1|7226.6|7222.6|7228.5|7224.6|7223.3|7219.3|216
1615500900000|2021-03-11 22:15:00|7226.3|7222.3|7230.2|7226.3|7230.8|7226.8|7226|7222|138
1615501200000|2021-03-11 22:20:00|7230.1|7226.4|7225.6|7221.6|7230.5|7226.7|7225|7221|158
1615501500000|2021-03-11 22:25:00|7225.9|7221.9|7223.6|7219.6|7226.2|7222.2|7220.7|7216.7|123
1615501800000|2021-03-11 22:30:00|7223.7|7219.7|7224.6|7220.6|7227.5|7223.5|7223.7|7219.7|146
1615502100000|2021-03-11 22:35:00|7224.7|7220.7|7224.4|7220.4|7225.7|7221.7|7221.6|7217.6|165
1615502400000|2021-03-11 22:40:00|7224.3|7220.3|7227.3|7223.3|7228.7|7224.7|7216.9|7212.9|391
1615502700000|2021-03-11 22:45:00|7227.2|7223.2|7226.2|7222.2|7227.4|7223.5|7223.8|7219.8|188
1615503000000|2021-03-11 22:50:00|7226.3|7222.3|7225.8|7221.8|7226.5|7222.5|7225.6|7221.6|140
1615503300000|2021-03-11 22:55:00|7225.9|7221.9|7225|7221.4|7226.3|7222.3|7224.5|7221|193
1615503600000|2021-03-11 23:00:00|7224.9|7221.3|7228.5|7225.5|7229.6|7226.1|7224.9|7221.3|437
1615503900000|2021-03-11 23:05:00|7228.4|7225.4|7229.5|7226.5|7230.4|7227.4|7228.4|7225.4|109
1615504200000|2021-03-11 23:10:00|7229.7|7226.7|7228.7|7225.7|7230|7227|7228.4|7225.4|113
1615504500000|2021-03-11 23:15:00|7228.4|7225.4|7229.1|7226.1|7229.4|7226.9|7227.4|7224.7|135
1615504800000|2021-03-11 23:20:00|7229.2|7226.2|7230.3|7228.5|7231.8|7229.7|7228.6|7226.2|130
1615505100000|2021-03-11 23:25:00|7230.2|7228.4|7231.3|7229.5|7231.9|7229.6|7229.8|7228|86
1615505400000|2021-03-11 23:30:00|7231.1|7229.3|7233.5|7231.7|7233.6|7231.8|7230.4|7228.6|138
1615505700000|2021-03-11 23:35:00|7233.6|7231.8|7230.1|7228.3|7234.1|7232.3|7230|7227.4|174
1615506000000|2021-03-11 23:40:00|7230.2|7228.4|7230.8|7229|7230.9|7229.1|7229.8|7228|98
1615506300000|2021-03-11 23:45:00|7230.7|7228.9|7230.3|7227.3|7230.9|7229.1|7229.3|7226.8|129
1615506600000|2021-03-11 23:50:00|7230.2|7227.2|7229.5|7226.5|7230.2|7227.9|7228.5|7226.2|76
1615506900000|2021-03-11 23:55:00|7229.4|7226.4|7226.7|7223.7|7229.6|7227.3|7226|7223.7|140
1615507200000|2021-03-12 00:00:00|7226.8|7223.8|7229.4|7227.6|7229.9|7227.6|7225.5|7223.1|225
1615507500000|2021-03-12 00:05:00|7230|7228.2|7229.9|7226.9|7230.7|7228.4|7226.6|7224.8|161
1615507800000|2021-03-12 00:10:00|7230.2|7227.2|7227.9|7226.1|7230.3|7227.3|7227.7|7225.9|149
1615508100000|2021-03-12 00:15:00|7228|7226.2|7225.7|7222.7|7228.4|7226.6|7224.8|7222.4|153
1615508400000|2021-03-12 00:20:00|7226.1|7223.1|7224.7|7222.9|7226.8|7224.8|7223.8|7222|155
1615508700000|2021-03-12 00:25:00|7224.8|7223|7226.3|7224.5|7227|7225.2|7223.6|7221.8|176
1615509000000|2021-03-12 00:30:00|7226|7224.2|7225.2|7223.4|7226.8|7225|7225|7223.2|120
1615509300000|2021-03-12 00:35:00|7225.3|7223.5|7225.5|7223.7|7226|7224.2|7224.9|7222.8|125
1615509600000|2021-03-12 00:40:00|7225.6|7223.8|7225.9|7224.1|7226.3|7224.5|7224.7|7222.9|188
1615509900000|2021-03-12 00:45:00|7225.8|7224|7228.2|7226.4|7228.3|7226.5|7225.1|7223.3|156
1615510200000|2021-03-12 00:50:00|7228.1|7226.3|7227.9|7226.1|7228.3|7226.5|7226|7224.2|191
1615510500000|2021-03-12 00:55:00|7228.3|7226.5|7227.8|7226|7228.9|7227.1|7227.1|7225.3|175
1615510800000|2021-03-12 01:00:00|7227.9|7226.1|7230.8|7229|7230.9|7229.1|7227.2|7225.4|224
1615511100000|2021-03-12 01:05:00|7230.7|7228.9|7233.2|7231.4|7233.7|7231.5|7230.6|7228.8|178
1615511400000|2021-03-12 01:10:00|7233.1|7231.3|7232.2|7230.4|7233.7|7231.9|7231.9|7230.1|224
1615511700000|2021-03-12 01:15:00|7232.1|7230.3|7231.5|7229.7|7233.5|7231.7|7230.5|7228.7|233
1615512000000|2021-03-12 01:20:00|7231.6|7229.8|7231.5|7229.7|7232.6|7230.8|7231.2|7229.4|205
1615512300000|2021-03-12 01:25:00|7231.4|7229.6|7232.8|7231|7232.8|7231|7231.4|7229.6|231
1615512600000|2021-03-12 01:30:00|7232.7|7230.9|7231.9|7230.1|7232.7|7230.9|7230.6|7228.8|321
1615512900000|2021-03-12 01:35:00|7232|7230.2|7232.2|7230.4|7233.5|7231.7|7230.6|7228.8|300
1615513200000|2021-03-12 01:40:00|7232.3|7230.5|7230.4|7228.6|7232.7|7230.9|7229.4|7227.6|318
1615513500000|2021-03-12 01:45:00|7230.5|7228.7|7230.6|7228.8|7231.5|7229.7|7227|7225.2|229
1615513800000|2021-03-12 01:50:00|7230.5|7228.7|7229.3|7227.5|7230.5|7228.7|7227.4|7225.4|265
1615514100000|2021-03-12 01:55:00|7229.5|7227.7|7228.5|7226.7|7230.4|7228.6|7228.4|7226.6|213
1615514400000|2021-03-12 02:00:00|7228.6|7226.8|7227.7|7225.9|7229.7|7227.9|7227.2|7225.4|244
1615514700000|2021-03-12 02:05:00|7227.5|7225.7|7228.6|7226.8|7229.3|7227.5|7227.4|7225.6|259
1615515000000|2021-03-12 02:10:00|7228.5|7226.7|7228.6|7226.8|7230.2|7227.9|7227.3|7225.5|276
1615515300000|2021-03-12 02:15:00|7228.7|7226.9|7225.4|7223.6|7228.8|7227|7225.3|7223.5|247
1615515600000|2021-03-12 02:20:00|7225.3|7223.5|7221.6|7219.8|7225.8|7224|7221.1|7219.3|301
1615515900000|2021-03-12 02:25:00|7221.7|7219.9|7220.5|7218.7|7222.5|7220.7|7218.5|7216.3|398
1615516200000|2021-03-12 02:30:00|7220.4|7218.6|7221.1|7219.3|7222|7220|7218.6|7216.3|292
1615516500000|2021-03-12 02:35:00|7221.2|7219.4|7217.1|7215.3|7221.2|7219.4|7216.6|7214.8|274
1615516800000|2021-03-12 02:40:00|7217|7215.2|7214.5|7212.7|7217.7|7215.9|7213.6|7211.8|329
1615517100000|2021-03-12 02:45:00|7214.6|7212.8|7213.7|7211.9|7216.3|7214.1|7213.2|7211.4|353
1615517400000|2021-03-12 02:50:00|7213.6|7211.8|7213.9|7212.1|7215.1|7212.6|7211.4|7209.4|375
1615517700000|2021-03-12 02:55:00|7213.7|7211.9|7217.6|7215.8|7218|7216.2|7213.1|7211.3|316
1615518000000|2021-03-12 03:00:00|7217.5|7215.7|7217|7215.2|7220.1|7217.7|7216.4|7214.6|302
1615518300000|2021-03-12 03:05:00|7217.1|7215.3|7215.5|7213.7|7218|7216.2|7214.5|7212.4|309
1615518600000|2021-03-12 03:10:00|7215.4|7213.6|7215.8|7214|7217|7215.2|7215.4|7213.1|259
1615518900000|2021-03-12 03:15:00|7215.7|7213.9|7212.7|7210.9|7216.6|7214.8|7212.7|7210.9|203
1615519200000|2021-03-12 03:20:00|7212.6|7210.8|7215.5|7213.7|7215.5|7213.7|7211.7|7209.9|220
1615519500000|2021-03-12 03:25:00|7215.6|7213.8|7215.2|7213.4|7216.9|7215.1|7214.7|7212.9|231
1615519800000|2021-03-12 03:30:00|7215.4|7213.6|7213.5|7211.7|7216|7214.2|7213|7211.2|239
1615520100000|2021-03-12 03:35:00|7213.6|7211.8|7215.8|7214|7215.9|7214.1|7213.5|7211.7|181
1615520400000|2021-03-12 03:40:00|7215.7|7213.9|7215.4|7213.6|7216|7214.2|7214.7|7212.9|177
1615520700000|2021-03-12 03:45:00|7215.5|7213.7|7215.7|7213.9|7217.4|7215.6|7214.7|7212.9|191
1615521000000|2021-03-12 03:50:00|7215.6|7213.8|7214.8|7213|7216.1|7214.3|7213.8|7212|192
1615521300000|2021-03-12 03:55:00|7215.2|7213.4|7215.3|7213.5|7215.9|7214.1|7214.4|7212.6|175
1615521600000|2021-03-12 04:00:00|7215.4|7213.6|7217.3|7215.5|7217.5|7215.6|7214.8|7213|223
1615521900000|2021-03-12 04:05:00|7216.7|7214.9|7218.8|7217|7219.1|7217.3|7216.7|7214.9|175
1615522200000|2021-03-12 04:10:00|7218.9|7217.1|7220.1|7218.3|7221|7219.2|7218.8|7217|187
1615522500000|2021-03-12 04:15:00|7220|7218.2|7220.6|7218.8|7220.9|7219.1|7219.7|7217.9|194
1615522800000|2021-03-12 04:20:00|7220.7|7218.9|7217.7|7215.9|7221.2|7219.4|7217.4|7215.6|206
1615523100000|2021-03-12 04:25:00|7217.6|7215.8|7217.7|7215.9|7218.9|7217.1|7217.4|7215.6|150
1615523400000|2021-03-12 04:30:00|7217.8|7216|7218.3|7216.5|7218.6|7216.8|7217.1|7215.3|200
1615523700000|2021-03-12 04:35:00|7218.4|7216.6|7217.8|7216|7218.7|7216.9|7217.1|7215.3|177
1615524000000|2021-03-12 04:40:00|7217.7|7215.9|7218.2|7216.4|7218.7|7216.9|7217.5|7215.7|164
1615524300000|2021-03-12 04:45:00|7218.1|7216.3|7218.2|7216.4|7218.3|7216.5|7217.1|7214.8|130
1615524600000|2021-03-12 04:50:00|7218.1|7216.3|7218.4|7216.6|7218.7|7216.9|7217.2|7215.4|140
1615524900000|2021-03-12 04:55:00|7218.3|7216.5|7218.8|7217|7219.2|7217.4|7218.1|7216.3|139
1615525200000|2021-03-12 05:00:00|7218.9|7217.1|7218.7|7216.9|7219.7|7217.9|7217.8|7216|168
1615525500000|2021-03-12 05:05:00|7218.8|7217|7216.7|7214.9|7218.9|7217.1|7216.7|7214.3|256
1615525800000|2021-03-12 05:10:00|7216.6|7214.8|7217.7|7215.9|7217.9|7216.1|7215.4|7213.6|206
1615526100000|2021-03-12 05:15:00|7217.5|7215.7|7217.8|7216|7218.6|7216.8|7217.2|7215.4|197
1615526400000|2021-03-12 05:20:00|7217.9|7216.1|7218.1|7216.3|7218.1|7216.3|7217.3|7215.5|140
1615526700000|2021-03-12 05:25:00|7218|7216.2|7216.7|7214.9|7219.2|7217.4|7216.5|7214.7|182
1615527000000|2021-03-12 05:30:00|7216.6|7214.8|7218.2|7216.4|7218.3|7216.5|7215.8|7214|228
1615527300000|2021-03-12 05:35:00|7217.9|7216.1|7216.8|7215|7217.9|7216.1|7215.6|7213.8|212
1615527600000|2021-03-12 05:40:00|7216.7|7214.9|7214.5|7212.7|7216.7|7214.9|7214.4|7212.6|182
1615527900000|2021-03-12 05:45:00|7214.4|7212.6|7214.2|7212.4|7215.6|7213.8|7213.4|7211.5|288
1615528200000|2021-03-12 05:50:00|7214.3|7212.5|7213.7|7211.9|7215.3|7213.5|7212.2|7210.4|280
1615528500000|2021-03-12 05:55:00|7213.6|7211.8|7213.4|7211.6|7213.7|7211.9|7211.8|7210|244
1615528800000|2021-03-12 06:00:00|7213.5|7211.7|7209.6|7207.8|7214.8|7213|7209.1|7207.3|326
1615529100000|2021-03-12 06:05:00|7209.7|7207.9|7205.9|7204.1|7210.1|7208.3|7205.7|7203.9|319
1615529400000|2021-03-12 06:10:00|7206|7204.2|7203.7|7201.9|7206.8|7205|7201.8|7200|358
1615529700000|2021-03-12 06:15:00|7203.8|7202|7202.4|7199.4|7204.3|7202.5|7199.1|7197.3|409
1615530000000|2021-03-12 06:20:00|7202.5|7199.5|7202.6|7199.6|7202.6|7200.1|7199.6|7197.3|378
1615530300000|2021-03-12 06:25:00|7202.5|7199.5|7197.8|7196|7202.5|7200.6|7197.4|7195.6|356
1615530600000|2021-03-12 06:30:00|7197.9|7196.1|7199|7197.2|7199.1|7197.3|7195.8|7193.7|304
1615530900000|2021-03-12 06:35:00|7198.9|7197.1|7200.5|7198.7|7201|7199.2|7198.7|7196.5|303
1615531200000|2021-03-12 06:40:00|7200.7|7198.9|7199.1|7197.3|7202.7|7200.9|7197.5|7195.7|295
1615531500000|2021-03-12 06:45:00|7199.3|7197.5|7199.9|7198.1|7201.3|7199.1|7198.5|7196.7|283
1615531800000|2021-03-12 06:50:00|7200|7198.2|7195.5|7193.7|7200|7198.2|7194.7|7192.9|331
1615532100000|2021-03-12 06:55:00|7195.6|7193.8|7196|7193|7198|7195.7|7194.6|7192.7|280
1615532400000|2021-03-12 07:00:00|7196.4|7193.4|7197.6|7194.6|7198.2|7195.7|7195.6|7192.8|321
1615532700000|2021-03-12 07:05:00|7197.8|7194.8|7194.6|7192.8|7198.8|7196.7|7193.9|7191.4|439
1615533000000|2021-03-12 07:10:00|7194.3|7192.5|7192|7190.2|7197.8|7195.4|7191.3|7189.5|415
1615533300000|2021-03-12 07:15:00|7191.9|7190.1|7188.1|7186.3|7192.7|7190.7|7188|7186.2|371
1615533600000|2021-03-12 07:20:00|7188.2|7186.4|7187.4|7185.6|7188.7|7186.9|7183.9|7182.1|524
1615533900000|2021-03-12 07:25:00|7188.1|7185.1|7191.1|7188.1|7191.3|7188.8|7186|7183.2|505
1615534200000|2021-03-12 07:30:00|7191.2|7188.2|7191.3|7188.3|7191.8|7189.5|7188.6|7186.3|477
1615534500000|2021-03-12 07:35:00|7191.2|7188.2|7186.5|7184.7|7191.3|7188.8|7186|7183.7|455
1615534800000|2021-03-12 07:40:00|7186.7|7184.9|7195.7|7192.7|7197.2|7194.9|7186.2|7183.8|523
1615535100000|2021-03-12 07:45:00|7195.8|7192.8|7198.2|7195.2|7200.5|7198.1|7194.4|7192|475
1615535400000|2021-03-12 07:50:00|7198.1|7195.1|7190.6|7188.8|7198.1|7195.3|7190.3|7187.8|501
1615535700000|2021-03-12 07:55:00|7190.5|7188.7|7192.1|7189.1|7193.2|7190.7|7187.6|7185.5|510
1615536000000|2021-03-12 08:00:00|7191.1|7189.3|7186.1|7183.1|7195.2|7192.7|7185.8|7183.1|671
1615536300000|2021-03-12 08:05:00|7185.7|7183.9|7189.8|7188|7190.4|7188.2|7180|7177.7|621
1615536600000|2021-03-12 08:10:00|7189.6|7187.8|7190.8|7189|7193.9|7190.9|7187.2|7184.2|597
1615536900000|2021-03-12 08:15:00|7191.2|7189.4|7192.2|7189.2|7194.9|7191.9|7189.6|7187.3|600
1615537200000|2021-03-12 08:20:00|7192.1|7189.1|7194.7|7192.9|7197.3|7194.9|7191.6|7188.7|580
1615537500000|2021-03-12 08:25:00|7194.8|7193|7193.5|7191.7|7196.4|7194.1|7189.7|7187.1|569
1615537800000|2021-03-12 08:30:00|7194|7191|7188.3|7185.3|7194.2|7191.6|7186.4|7184.1|526
1615538100000|2021-03-12 08:35:00|7188.4|7185.4|7184.2|7181.2|7189.3|7186.9|7183.8|7181.1|483
1615538400000|2021-03-12 08:40:00|7184|7181|7185.2|7182.2|7186.4|7184.1|7182.6|7180.4|441
1615538700000|2021-03-12 08:45:00|7185.3|7182.3|7185.4|7182.4|7189.1|7186.8|7184.5|7182.1|409
1615539000000|2021-03-12 08:50:00|7185.2|7182.2|7187|7184|7187.1|7185.1|7184.3|7181.8|456
1615539300000|2021-03-12 08:55:00|7187.1|7184.1|7182.1|7180.3|7189.1|7186.5|7181.6|7179.7|457
1615539600000|2021-03-12 09:00:00|7182.2|7180.4|7180.1|7178.3|7185.1|7183.3|7180.1|7177.9|534
1615539900000|2021-03-12 09:05:00|7180.4|7178.6|7187.9|7184.9|7188|7185.3|7180.2|7178|540
1615540200000|2021-03-12 09:10:00|7187.8|7184.8|7186|7183|7189.2|7186.5|7185.1|7182.8|471
1615540500000|2021-03-12 09:15:00|7185.9|7182.9|7180.2|7178.4|7186.5|7184|7179.9|7177.5|490
1615540800000|2021-03-12 09:20:00|7180.3|7178.5|7176.7|7174.9|7181.3|7178.9|7175.6|7173.1|483
1615541100000|2021-03-12 09:25:00|7176.8|7175|7176.6|7174.8|7178.5|7176.7|7173.4|7170.7|488
1615541400000|2021-03-12 09:30:00|7176.7|7174.9|7182.2|7180.4|7183.2|7181|7176.5|7173.9|495
1615541700000|2021-03-12 09:35:00|7182.8|7179.8|7180.8|7179|7185.2|7182.8|7180.4|7177.8|415
1615542000000|2021-03-12 09:40:00|7180.7|7178.9|7178.7|7175.7|7182|7179.5|7177.2|7175|462
1615542300000|2021-03-12 09:45:00|7178.9|7175.9|7176.6|7173.6|7179.5|7177.1|7175.4|7173.5|449
1615542600000|2021-03-12 09:50:00|7176.7|7173.7|7174.4|7172.6|7179|7176.6|7173.4|7171.5|461
1615542900000|2021-03-12 09:55:00|7174.3|7172.5|7176.9|7173.9|7177|7175|7173.5|7171.7|385
1615543200000|2021-03-12 10:00:00|7176.6|7174.8|7172.9|7171.1|7176.8|7174.9|7172.5|7170.7|370
1615543500000|2021-03-12 10:05:00|7173.3|7171.5|7173.9|7172.1|7176.4|7174.6|7173|7171.1|403
1615543800000|2021-03-12 10:10:00|7174|7172.2|7171.8|7170|7175.4|7173.6|7170.7|7168.8|464
1615544100000|2021-03-12 10:15:00|7171.7|7169.9|7170.5|7168.7|7172.8|7171|7169.8|7168|323
1615544400000|2021-03-12 10:20:00|7170.6|7168.8|7173.9|7172.1|7174|7172.2|7170.1|7168.3|372
1615544700000|2021-03-12 10:25:00|7173.8|7172|7173|7171.2|7175.9|7173.5|7171.5|7169.7|412
1615545000000|2021-03-12 10:30:00|7173.1|7171.3|7175.9|7174.1|7176.1|7174.3|7172.7|7170.9|364
1615545300000|2021-03-12 10:35:00|7176|7174.2|7176.8|7175|7177.8|7176|7175.7|7173.9|301
1615545600000|2021-03-12 10:40:00|7176.6|7174.8|7176|7174.2|7177.9|7175.9|7175.8|7173.7|296
1615545900000|2021-03-12 10:45:00|7175.9|7174.1|7175.3|7173.5|7177.7|7175.9|7174.5|7172.7|258
1615546200000|2021-03-12 10:50:00|7175.4|7173.6|7171.2|7169.4|7176|7174.2|7171.2|7168.7|316
1615546500000|2021-03-12 10:55:00|7171.1|7169.3|7172.3|7170.5|7174.5|7172.7|7171.1|7169.3|288
1615546800000|2021-03-12 11:00:00|7172.4|7170.6|7171.6|7169.8|7172.7|7170.9|7169.3|7167.5|348
1615547100000|2021-03-12 11:05:00|7171.7|7169.9|7172.9|7171.1|7174.5|7172.7|7169.8|7168|429
1615547400000|2021-03-12 11:10:00|7172.7|7170.9|7175.3|7173.5|7176.9|7175.1|7172.1|7170.1|445
1615547700000|2021-03-12 11:15:00|7175.5|7173.7|7174.6|7172.8|7176.5|7174.7|7171.1|7169.3|454
1615548000000|2021-03-12 11:20:00|7174.4|7172.6|7171.6|7169.8|7175.1|7173.3|7171.2|7169.4|436
1615548300000|2021-03-12 11:25:00|7172|7170.2|7170.3|7168.5|7172.8|7171|7169|7167.2|464
1615548600000|2021-03-12 11:30:00|7170.5|7168.7|7176.2|7174.4|7177.4|7175.1|7170|7167.8|533
1615548900000|2021-03-12 11:35:00|7175.9|7174.1|7179|7177.2|7179.1|7177.3|7175.7|7173.9|459
1615549200000|2021-03-12 11:40:00|7178.9|7177.1|7174|7172.2|7179.1|7177.3|7173.1|7171.3|503
1615549500000|2021-03-12 11:45:00|7174.1|7172.3|7167.9|7166.1|7174.2|7172.3|7166.6|7164.8|530
1615549800000|2021-03-12 11:50:00|7167.8|7166|7169.4|7167.6|7169.6|7167.8|7165.9|7164.1|401
1615550100000|2021-03-12 11:55:00|7169.3|7167.5|7162.7|7160.9|7169.6|7167.8|7161.7|7159.6|434
1615550400000|2021-03-12 12:00:00|7162.9|7161.1|7167.7|7165.9|7168|7166.2|7161.1|7159.3|422
1615550700000|2021-03-12 12:05:00|7167.9|7166.1|7173.4|7171.6|7173.7|7171.9|7167.7|7165.9|419
1615551000000|2021-03-12 12:10:00|7173.5|7171.7|7173.8|7172|7174.8|7173|7172.3|7170.5|401
1615551300000|2021-03-12 12:15:00|7173.7|7171.9|7175.9|7174.1|7177.2|7175.4|7173.7|7171.9|323
1615551600000|2021-03-12 12:20:00|7176|7174.2|7175.2|7173.4|7176.9|7175.1|7175.2|7173.4|360
1615551900000|2021-03-12 12:25:00|7175.3|7173.5|7174.5|7172.7|7175.8|7174|7173.2|7171.4|378
1615552200000|2021-03-12 12:30:00|7174.7|7172.9|7173.2|7170.2|7176.1|7174.3|7172.2|7169.8|364
1615552500000|2021-03-12 12:35:00|7172.6|7170.8|7171.7|7169.9|7174.4|7172.6|7170.5|7168.1|352
1615552800000|2021-03-12 12:40:00|7171.4|7169.6|7174.8|7173|7175.6|7173.8|7170.3|7168.5|381
1615553100000|2021-03-12 12:45:00|7174.4|7172.6|7178.2|7176.4|7179.6|7177.8|7173.9|7172.1|421
1615553400000|2021-03-12 12:50:00|7178.1|7176.3|7178.9|7177.1|7179.4|7177.2|7175.9|7174.1|415
1615553700000|2021-03-12 12:55:00|7179|7177.2|7179|7177.2|7180.9|7179.1|7178.2|7176.1|367
1615554000000|2021-03-12 13:00:00|7178.9|7177.1|7180.1|7178.3|7180.8|7179|7177.3|7175.2|391
1615554300000|2021-03-12 13:05:00|7179.9|7178.1|7173.6|7171.8|7181|7179.2|7173.3|7171.5|398
1615554600000|2021-03-12 13:10:00|7173.7|7171.9|7175|7173.2|7175.5|7173.7|7172.6|7170.8|380
1615554900000|2021-03-12 13:15:00|7174.9|7173.1|7176.9|7175.1|7177.1|7175.3|7174|7171.9|408
1615555200000|2021-03-12 13:20:00|7176.7|7174.9|7174.7|7172.9|7180.4|7178.6|7174.6|7172.8|478
1615555500000|2021-03-12 13:25:00|7174.8|7173|7177.8|7173.8|7177.8|7174.7|7173.7|7171.3|253
1615555800000|2021-03-12 13:30:00|7177.9|7173.9|7178.3|7176.5|7181.6|7179|7174.9|7171|604
1615556100000|2021-03-12 13:35:00|7178.4|7176.6|7184.1|7182.3|7184.2|7182.4|7178|7176.2|483
1615556400000|2021-03-12 13:40:00|7184|7182.2|7177.5|7175.7|7184.5|7182.7|7177|7175.2|557
1615556700000|2021-03-12 13:45:00|7177.6|7175.8|7165.8|7164|7177.6|7175.8|7165.7|7163.9|500
1615557000000|2021-03-12 13:50:00|7165.9|7164.1|7171.1|7168.1|7171.3|7169.1|7160.3|7157.7|640
1615557300000|2021-03-12 13:55:00|7171|7168|7167.9|7164.9|7172.2|7169.9|7166.4|7163.9|541
1615557600000|2021-03-12 14:00:00|7168.1|7165.1|7164|7162.2|7171|7169.2|7162.1|7160.3|557
1615557900000|2021-03-12 14:05:00|7164.3|7162.5|7169|7167.2|7169.4|7167.6|7163|7160.6|518
1615558200000|2021-03-12 14:10:00|7168.9|7167.1|7159.8|7158|7169|7167.2|7159.2|7157.1|571
1615558500000|2021-03-12 14:15:00|7159.9|7158.1|7159.5|7157.7|7161.6|7159.8|7157.2|7154.9|566
1615558800000|2021-03-12 14:20:00|7159.6|7157.8|7163.4|7161.6|7165.2|7163.4|7159.6|7157.8|511
1615559100000|2021-03-12 14:25:00|7163.3|7161.5|7164.4|7162.6|7165.9|7164.1|7162|7160.2|436
1615559400000|2021-03-12 14:30:00|7164.2|7162.4|7160.8|7159|7164.7|7162.9|7159.8|7158|513
1615559700000|2021-03-12 14:35:00|7160.7|7158.9|7158.3|7156.5|7162.8|7161|7157.1|7155.3|535
1615560000000|2021-03-12 14:40:00|7157.9|7156.1|7171.6|7169.8|7171.6|7169.8|7157.7|7155.9|647
1615560300000|2021-03-12 14:45:00|7171.9|7170.1|7175.6|7173.8|7176.6|7174.8|7171.4|7169.6|638
1615560600000|2021-03-12 14:50:00|7175.5|7173.7|7176.8|7175|7179.5|7177.7|7175.1|7173.3|586
1615560900000|2021-03-12 14:55:00|7176.9|7175.1|7174.2|7171.2|7177.5|7175.7|7173.2|7171.2|441
1615561200000|2021-03-12 15:00:00|7174.3|7171.3|7176.2|7174.4|7177.1|7175.3|7169.6|7167.8|586
1615561500000|2021-03-12 15:05:00|7176.1|7174.3|7166.9|7165.1|7177.2|7175.4|7166.9|7165.1|536
1615561800000|2021-03-12 15:10:00|7167|7165.2|7165.6|7163.8|7170|7168.2|7165.1|7163.3|639
1615562100000|2021-03-12 15:15:00|7165.4|7163.6|7161.9|7160.1|7167.5|7165.7|7161.8|7160|560
1615562400000|2021-03-12 15:20:00|7161.8|7160|7156|7154.2|7164.5|7162.7|7156|7154.2|609
1615562700000|2021-03-12 15:25:00|7156.1|7154.3|7156.7|7154.9|7158.2|7156.2|7151.7|7149.9|598
1615563000000|2021-03-12 15:30:00|7156.5|7154.7|7161.9|7160.1|7161.9|7160.1|7153.4|7151.6|577
1615563300000|2021-03-12 15:35:00|7161.8|7160|7165.7|7163.9|7166|7164.2|7160.9|7159.1|535
1615563600000|2021-03-12 15:40:00|7165.6|7163.8|7167.9|7166.1|7168.4|7166.6|7163.5|7161.7|523
1615563900000|2021-03-12 15:45:00|7168.1|7166.3|7171.8|7170|7173.3|7171.5|7167.2|7165.4|507
1615564200000|2021-03-12 15:50:00|7171.7|7169.9|7167.5|7165.7|7173.4|7171.6|7165.6|7163.8|517
1615564500000|2021-03-12 15:55:00|7167.6|7165.8|7173.4|7171.6|7174.2|7172.4|7166.3|7164.5|582
1615564800000|2021-03-12 16:00:00|7173.1|7171.3|7168.8|7167|7174.8|7173|7168.4|7166.6|571
1615565100000|2021-03-12 16:05:00|7168.6|7166.8|7172.5|7170.7|7173.9|7172.1|7168.6|7166.8|584
1615565400000|2021-03-12 16:10:00|7172.6|7170.8|7174.1|7172.3|7176.2|7174.4|7171|7169.2|491
1615565700000|2021-03-12 16:15:00|7174|7172.2|7172.7|7170.9|7178.1|7176.3|7172.3|7170.5|546
1615566000000|2021-03-12 16:20:00|7172.6|7170.8|7178.3|7176.5|7178.9|7177.1|7172.6|7170.8|479
1615566300000|2021-03-12 16:25:00|7178.4|7176.6|7177.6|7175.8|7179.4|7177.6|7176|7174.2|422
1615566600000|2021-03-12 16:30:00|7177.7|7175.9|7180|7178.2|7182.3|7180.5|7177.2|7175.4|510
1615566900000|2021-03-12 16:35:00|7180.1|7178.3|7177.5|7175.7|7180.6|7178.8|7176.8|7175|480
1615567200000|2021-03-12 16:40:00|7177.8|7176|7184.9|7183.1|7185.1|7183.3|7176.6|7174.8|513
1615567500000|2021-03-12 16:45:00|7184.8|7183|7187.8|7186|7189.2|7187.4|7184|7182.2|518
1615567800000|2021-03-12 16:50:00|7187.7|7185.9|7190.4|7188.6|7191.6|7189.8|7187|7185.2|432
1615568100000|2021-03-12 16:55:00|7190.8|7189|7187.9|7186.1|7190.8|7189|7186.8|7185|414
1615568400000|2021-03-12 17:00:00|7188|7186.2|7185|7183.2|7188.3|7186.5|7184|7182.2|433
1615568700000|2021-03-12 17:05:00|7185.1|7183.3|7185.1|7183.3|7187.2|7185.4|7184|7182.2|444
1615569000000|2021-03-12 17:10:00|7185.2|7183.4|7187.7|7185.9|7187.9|7186.1|7184.2|7182.4|327
1615569300000|2021-03-12 17:15:00|7187.2|7185.4|7187.8|7186|7189.4|7187.6|7187.1|7185.3|267
1615569600000|2021-03-12 17:20:00|7187.9|7186.1|7186.7|7184.9|7188.2|7186.4|7186.6|7184.8|313
1615569900000|2021-03-12 17:25:00|7186.6|7184.8|7187|7185.2|7188.2|7186.4|7186.3|7184.5|382
1615570200000|2021-03-12 17:30:00|7186.9|7185.1|7185.8|7184|7187.3|7185.5|7184.6|7182.8|386
1615570500000|2021-03-12 17:35:00|7185.7|7183.9|7184.7|7182.9|7186.8|7185|7183.9|7182.1|326
1615570800000|2021-03-12 17:40:00|7184.8|7183|7183.7|7181.9|7185|7183.2|7181.9|7180.1|386
1615571100000|2021-03-12 17:45:00|7183.8|7182|7185.2|7183.4|7187|7185.2|7183.2|7181.4|390
1615571400000|2021-03-12 17:50:00|7185.1|7183.3|7182.9|7181.1|7185.2|7183.4|7182|7180.2|352
1615571700000|2021-03-12 17:55:00|7182.8|7181|7180.2|7178.4|7184.1|7182.3|7180|7177.8|233
1615572000000|2021-03-12 18:00:00|7180.3|7178.5|7180.6|7178.8|7181.1|7179.3|7178.9|7177.1|264
1615572300000|2021-03-12 18:05:00|7180.4|7178.6|7180.2|7178.4|7181.5|7179.7|7180|7178.2|270
1615572600000|2021-03-12 18:10:00|7180.1|7178.3|7182.6|7180.8|7184|7182.2|7179.8|7178|272
1615572900000|2021-03-12 18:15:00|7182.7|7180.9|7180.6|7178.8|7182.7|7180.9|7180.6|7178.8|254
1615573200000|2021-03-12 18:20:00|7180.7|7178.9|7180.9|7179.1|7182|7180.2|7179.8|7178|220
1615573500000|2021-03-12 18:25:00|7181.6|7179.8|7183.9|7182.1|7183.9|7182.1|7180.8|7179|306
1615573800000|2021-03-12 18:30:00|7183.8|7182|7183.9|7182.1|7185.1|7183.3|7182.8|7181|267
1615574100000|2021-03-12 18:35:00|7183.8|7182|7181.7|7179.9|7183.9|7182.1|7181|7179.2|278
1615574400000|2021-03-12 18:40:00|7181.8|7180|7180.5|7178.7|7181.9|7180.1|7179.7|7177.9|243
1615574700000|2021-03-12 18:45:00|7180.4|7178.6|7178.7|7176.9|7180.9|7179.1|7177.9|7176.1|216
1615575000000|2021-03-12 18:50:00|7178.8|7177|7180.8|7179|7181.7|7179.9|7178.7|7176.9|193
1615575300000|2021-03-12 18:55:00|7180.7|7178.9|7180.8|7179|7181.7|7179.9|7180.6|7178.8|254
1615575600000|2021-03-12 19:00:00|7180.9|7179.1|7179.8|7178|7182.6|7180.8|7179.2|7177.4|262
1615575900000|2021-03-12 19:05:00|7179.9|7178.1|7181.7|7179.9|7181.8|7180|7179.7|7177.9|193
1615576200000|2021-03-12 19:10:00|7180.8|7179|7179.2|7177.4|7181.2|7179.4|7179.2|7177.4|236
1615576500000|2021-03-12 19:15:00|7179.1|7177.3|7178.5|7176.7|7180.1|7178.3|7178.5|7176.7|221
1615576800000|2021-03-12 19:20:00|7178.6|7176.8|7179.7|7177.9|7180|7178.2|7178.5|7176.7|156
1615577100000|2021-03-12 19:25:00|7179.8|7178|7179.3|7177.5|7180.1|7178.3|7178.6|7176.8|163
1615577400000|2021-03-12 19:30:00|7179.2|7177.4|7179.4|7177.6|7180.2|7178.4|7178.9|7177.1|198
1615577700000|2021-03-12 19:35:00|7179.3|7177.5|7179.5|7177.7|7180.2|7178.4|7178.8|7177|197
1615578000000|2021-03-12 19:40:00|7179.7|7177.9|7178.7|7176.9|7180|7178.2|7177.6|7175.4|221
1615578300000|2021-03-12 19:45:00|7178.8|7177|7176|7174.2|7178.8|7177|7175.9|7174.1|172
1615578600000|2021-03-12 19:50:00|7175.9|7174.1|7176.8|7175|7178.4|7176.6|7175.5|7173.7|179
1615578900000|2021-03-12 19:55:00|7176.7|7174.9|7175.1|7173.3|7176.7|7174.9|7174.6|7172.8|248
1615579200000|2021-03-12 20:00:00|7174.9|7173.1|7174.8|7173|7176.5|7174.7|7174|7171.8|237
1615579500000|2021-03-12 20:05:00|7174.9|7173.1|7173.5|7171.7|7175|7173.1|7173.5|7171.6|175
1615579800000|2021-03-12 20:10:00|7173.4|7171.6|7171.8|7170|7173.9|7171.9|7171.6|7169.2|184
1615580100000|2021-03-12 20:15:00|7171.9|7170.1|7173.9|7170.9|7174|7171.9|7171.8|7170|246
1615580400000|2021-03-12 20:20:00|7173.8|7170.8|7173.8|7172|7174.4|7172.1|7172.9|7170.5|182
1615580700000|2021-03-12 20:25:00|7174.4|7171.4|7176.2|7174.4|7177.9|7175.4|7173.9|7171.3|178
1615581000000|2021-03-12 20:30:00|7176.1|7174.3|7177|7175.2|7178.3|7176|7176.1|7174|151
1615581300000|2021-03-12 20:35:00|7176.9|7175.1|7177.7|7175.9|7179.9|7177.9|7176.9|7175.1|234
1615581600000|2021-03-12 20:40:00|7177.8|7176|7176.8|7175|7178.6|7176.8|7175.6|7173.8|214
1615581900000|2021-03-12 20:45:00|7176.9|7175.1|7178.7|7176.9|7179|7177.2|7176.7|7174.9|138
1615582200000|2021-03-12 20:50:00|7178.8|7177|7178|7176.2|7179.3|7177|7177.7|7175.7|133
1615582500000|2021-03-12 20:55:00|7178.1|7176.3|7179.8|7178|7180.6|7178.4|7178.1|7176.3|153
1615582800000|2021-03-12 21:00:00|7179.9|7178.1|7180.8|7177.8|7181.3|7179|7179.9|7177.3|166
1615583100000|2021-03-12 21:05:00|7180.9|7177.9|7180.6|7177.6|7181.4|7178.9|7180|7177.4|124
1615583400000|2021-03-12 21:10:00|7180.5|7177.5|7179.5|7176.5|7181.3|7178.9|7179.3|7176.4|119
1615583700000|2021-03-12 21:15:00|7179.4|7176.4|7177.7|7175.9|7179.4|7177.2|7177.7|7175.9|58
1615584000000|2021-03-12 21:20:00|7177.9|7176.1|7178.9|7177.1|7180.3|7177.9|7177.9|7175.4|89
1615584300000|2021-03-12 21:25:00|7178.8|7177|7178.8|7177|7179.5|7177.2|7178.6|7176.3|77
1615584600000|2021-03-12 21:30:00|7178.7|7176.9|7176.6|7174.8|7178.8|7177|7175.8|7173.8|175
1615584900000|2021-03-12 21:35:00|7176.4|7174.6|7177.4|7174.4|7177.8|7175.2|7175.6|7173.2|152
1615585200000|2021-03-12 21:40:00|7177.5|7174.5|7177.8|7176|7178.5|7176.1|7176.6|7174.1|92
1615585500000|2021-03-12 21:45:00|7178.5|7175.5|7179.4|7176.4|7179.6|7176.6|7177.1|7174.1|88
1615585800000|2021-03-12 21:50:00|7179.3|7176.3|7179.4|7176.4|7180.5|7177.5|7178.4|7175.4|156
1615586100000|2021-03-12 21:55:00|7178.4|7175.4|7178.1|7174.1|7183.9|7179.9|7175.5|7172.3|311
1615755600000|2021-03-14 21:00:00|7181.8|7177.8|7175.5|7171.5|7183.1|7179.1|7174.3|7170.3|18
1615755900000|2021-03-14 21:05:00|7176.3|7172.3|7177.5|7173.5|7181.6|7177.6|7171.3|7167.3|113
1615756200000|2021-03-14 21:10:00|7177.7|7173.7|7178.1|7174.1|7180.1|7176.1|7176.8|7172.8|73
1615756500000|2021-03-14 21:15:00|7178|7174|7178.7|7174.7|7181.6|7177.6|7177.9|7173.9|37
1615756800000|2021-03-14 21:20:00|7178.8|7174.8|7178.5|7174.5|7178.8|7174.8|7178.3|7174.3|9
1615757100000|2021-03-14 21:25:00|7181.4|7177.4|7180.1|7176.1|7181.4|7177.4|7178.3|7174.3|12
1615757400000|2021-03-14 21:30:00|7180|7176|7180.1|7176.1|7180.1|7176.1|7179.9|7175.9|4
1615757700000|2021-03-14 21:35:00|7180|7176|7180.1|7176.1|7183.2|7179.2|7179.7|7175.7|32
1615758000000|2021-03-14 21:40:00|7179|7175|7179.9|7175.9|7181.9|7177.9|7172|7168|81
1615758300000|2021-03-14 21:45:00|7180.9|7176.9|7180.1|7176.1|7180.9|7176.9|7179.5|7175.5|108
1615758600000|2021-03-14 21:50:00|7180|7176|7179.7|7175.7|7180.2|7176.2|7178.8|7174.8|104
1615758900000|2021-03-14 21:55:00|7179.5|7175.5|7181.4|7177.4|7182.9|7178.9|7178.6|7174.6|212
1615759200000|2021-03-14 22:00:00|7181.7|7177.7|7185.4|7181.4|7186|7182|7180.5|7176.5|357
1615759500000|2021-03-14 22:05:00|7185.5|7181.5|7184.9|7180.9|7186.1|7182.1|7183.8|7179.8|328
1615759800000|2021-03-14 22:10:00|7185.6|7181.6|7185.6|7181.6|7186.2|7182.2|7182.9|7179.2|335
1615760100000|2021-03-14 22:15:00|7186.1|7182.2|7185.3|7182.3|7187.6|7183.6|7184.3|7181.3|182
1615760400000|2021-03-14 22:20:00|7185.2|7182.2|7182.9|7179.9|7185.8|7182.4|7182.1|7179.1|271
1615760700000|2021-03-14 22:25:00|7182.8|7179.8|7177.8|7173.8|7183|7179.8|7176|7172|459
1615761000000|2021-03-14 22:30:00|7177.7|7173.7|7179.7|7175.7|7180.6|7176.6|7176.2|7172.2|524
1615761300000|2021-03-14 22:35:00|7179.5|7175.5|7182.1|7178.1|7182.3|7178.3|7178.7|7174.7|282
1615761600000|2021-03-14 22:40:00|7182|7178|7183.1|7179.1|7184.9|7180.9|7181.5|7177.6|321
1615761900000|2021-03-14 22:45:00|7183|7179|7182.4|7179|7183.6|7180|7182|7178.4|240
1615762200000|2021-03-14 22:50:00|7182.2|7179.2|7181.4|7178.4|7183.4|7179.8|7181.1|7177.6|239
1615762500000|2021-03-14 22:55:00|7181.3|7178.3|7178.3|7174.7|7182|7178.8|7177.6|7173.6|323
1615762800000|2021-03-14 23:00:00|7178.6|7174.6|7184.2|7180.2|7187.1|7183.1|7176.9|7173.3|527
1615763100000|2021-03-14 23:05:00|7184.1|7180.9|7185.6|7182.6|7186.3|7183.3|7181.7|7178.6|250
1615763400000|2021-03-14 23:10:00|7185.5|7182.5|7188.5|7185.5|7189.8|7186.8|7185.4|7182.4|300
1615763700000|2021-03-14 23:15:00|7188.3|7185.3|7184.8|7181.8|7188.8|7185.8|7183.7|7180.7|256
1615764000000|2021-03-14 23:20:00|7184.9|7181.9|7185.7|7182.7|7186.1|7183.6|7184.7|7181.7|164
1615764300000|2021-03-14 23:25:00|7185.8|7182.8|7185.8|7182.8|7187.7|7184.7|7185.1|7182.6|156
1615764600000|2021-03-14 23:30:00|7185.7|7182.7|7185.2|7182.2|7185.8|7183.3|7184.1|7181.2|127
1615764900000|2021-03-14 23:35:00|7185.3|7182.3|7184.7|7182.9|7186.6|7183.6|7184.2|7181.2|140
1615765200000|2021-03-14 23:40:00|7185.2|7182.2|7185.9|7184.1|7186.6|7184.2|7184.6|7181.6|127
1615765500000|2021-03-14 23:45:00|7186.4|7183.4|7186.1|7184.3|7186.7|7184.4|7184.1|7181.1|199
1615765800000|2021-03-14 23:50:00|7186.5|7184.7|7187.3|7185.5|7187.7|7185.9|7186.1|7183.5|117
1615766100000|2021-03-14 23:55:00|7188|7185|7187.6|7185.8|7188.1|7186.1|7186.5|7184.1|96
1615766400000|2021-03-15 00:00:00|7187.7|7185.9|7190.9|7189.1|7192|7189.8|7187.7|7185.9|227
1615766700000|2021-03-15 00:05:00|7191|7189.2|7192.7|7190.9|7193.9|7192.1|7190.8|7189|214
1615767000000|2021-03-15 00:10:00|7192.6|7190.8|7193.8|7192|7193.9|7192.1|7190.4|7188.6|217
1615767300000|2021-03-15 00:15:00|7193.9|7192.1|7194.7|7192.9|7194.9|7193.1|7193.6|7191.8|184
1615767600000|2021-03-15 00:20:00|7194.8|7193|7193.6|7191.8|7194.8|7193|7191.4|7189.6|213
1615767900000|2021-03-15 00:25:00|7193.5|7191.7|7191.6|7189.8|7194.8|7193|7191.5|7189.3|193
1615768200000|2021-03-15 00:30:00|7191.5|7189.7|7196|7194.2|7196.7|7194.9|7190.5|7188.2|250
1615768500000|2021-03-15 00:35:00|7196.6|7194.8|7194.8|7193|7196.6|7194.8|7192.8|7191|253
1615768800000|2021-03-15 00:40:00|7194.9|7193.1|7196.8|7195|7196.8|7195|7194.1|7192.3|219
1615769100000|2021-03-15 00:45:00|7196.9|7195.1|7196.8|7195|7197.4|7195.6|7195|7193.2|235
1615769400000|2021-03-15 00:50:00|7196.9|7195.1|7194.5|7191.5|7197|7195.2|7192.6|7190.4|274
1615769700000|2021-03-15 00:55:00|7193.2|7191.4|7197|7195.2|7198.5|7196.7|7192.7|7190.6|289
1615770000000|2021-03-15 01:00:00|7196.9|7195.1|7202.6|7200.8|7202.6|7200.8|7195.5|7193.7|340
1615770300000|2021-03-15 01:05:00|7202.3|7200.5|7202.8|7201|7205.9|7204.1|7201.6|7199.8|354
1615770600000|2021-03-15 01:10:00|7203|7201.2|7206|7204.2|7207.4|7205.6|7202.6|7200.8|349
1615770900000|2021-03-15 01:15:00|7206.1|7204.3|7209.6|7207.8|7210.2|7208.4|7205.9|7203.3|277
1615771200000|2021-03-15 01:20:00|7209.7|7207.9|7211.4|7209.6|7212.4|7210.6|7209.4|7207.6|322
1615771500000|2021-03-15 01:25:00|7211.5|7209.7|7215.8|7214|7216.5|7214.7|7210.3|7208.5|388
1615771800000|2021-03-15 01:30:00|7215.9|7214.1|7214.2|7212.4|7218|7215|7211.4|7209.4|519
1615772100000|2021-03-15 01:35:00|7214.3|7212.5|7211.8|7210|7214.4|7212.6|7211.4|7209.6|374
1615772400000|2021-03-15 01:40:00|7211.7|7209.9|7207.7|7205.9|7212|7210.2|7207.5|7205.7|369
1615772700000|2021-03-15 01:45:00|7207.6|7205.8|7209.8|7208|7212.1|7210.3|7207.5|7205.7|352
1615773000000|2021-03-15 01:50:00|7209.9|7208.1|7207.8|7206|7210.6|7208.8|7207.4|7205.6|346
1615773300000|2021-03-15 01:55:00|7207.7|7205.9|7208.3|7205.3|7209.3|7206.9|7206.5|7204.7|338
1615773600000|2021-03-15 02:00:00|7208.7|7204.7|7210.8|7209|7211.1|7209|7206.8|7204.7|337
1615773900000|2021-03-15 02:05:00|7210.7|7208.9|7211.7|7209.9|7213.3|7211.5|7210.6|7208.8|302
1615774200000|2021-03-15 02:10:00|7211.8|7210|7212.3|7210.5|7212.7|7210.9|7210.6|7208.8|255
1615774500000|2021-03-15 02:15:00|7212.2|7210.4|7206.4|7204.6|7212.6|7210.8|7204.2|7202.4|384
1615774800000|2021-03-15 02:20:00|7206.3|7204.5|7202.6|7200.8|7206.3|7204.5|7201.9|7200.1|341
1615775100000|2021-03-15 02:25:00|7202.7|7200.9|7200.3|7198.5|7204.4|7202.1|7198.7|7196.9|375
1615775400000|2021-03-15 02:30:00|7200.4|7198.6|7204.1|7202.3|7204.7|7202.9|7199.8|7198|308
1615775700000|2021-03-15 02:35:00|7203.6|7201.8|7199.9|7198.1|7203.7|7201.9|7199.4|7197.6|296
1615776000000|2021-03-15 02:40:00|7199.8|7198|7201.5|7199.7|7201.8|7200|7199.8|7198|260
1615776300000|2021-03-15 02:45:00|7201.6|7199.8|7200.1|7198.3|7202.3|7200.5|7199.2|7197.4|304
1615776600000|2021-03-15 02:50:00|7199.9|7198.1|7202|7200.2|7202.6|7200.8|7199.5|7197.7|328
1615776900000|2021-03-15 02:55:00|7202.1|7200.3|7199.9|7198.1|7202.7|7200.9|7199.6|7197.8|274
1615777200000|2021-03-15 03:00:00|7199.8|7198|7201.4|7199.6|7201.4|7199.6|7198.7|7196.9|262
1615777500000|2021-03-15 03:05:00|7201.3|7199.5|7198.5|7196.7|7201.7|7199.9|7197.2|7195.4|257
1615777800000|2021-03-15 03:10:00|7198.3|7196.5|7200.7|7198.9|7201.2|7199.4|7198.3|7196.5|188
1615778100000|2021-03-15 03:15:00|7200.6|7198.8|7198.7|7196.9|7201.3|7199.5|7197.5|7195.7|249
1615778400000|2021-03-15 03:20:00|7198.5|7196.7|7199.3|7197.5|7199.6|7197.8|7197.3|7195.5|240
1615778700000|2021-03-15 03:25:00|7199.2|7197.4|7197.1|7195.3|7199.5|7197.7|7197|7195.2|195
1615779000000|2021-03-15 03:30:00|7197.2|7195.4|7199|7197.2|7199.2|7197.4|7196.3|7194.5|211
1615779300000|2021-03-15 03:35:00|7198.9|7197.1|7199|7197.2|7199.3|7197.5|7197.3|7195.5|206
1615779600000|2021-03-15 03:40:00|7198.9|7197.1|7199.3|7197.5|7200.6|7198.8|7198.6|7196.8|165
1615779900000|2021-03-15 03:45:00|7199.2|7197.4|7199.2|7197.4|7199.2|7197.4|7197.8|7196|196
1615780200000|2021-03-15 03:50:00|7199.1|7197.3|7200.6|7198.8|7200.7|7198.9|7198.1|7196.3|201
1615780500000|2021-03-15 03:55:00|7200.5|7198.7|7200.4|7198.6|7201.5|7199.7|7199.5|7197.7|174
1615780800000|2021-03-15 04:00:00|7200.3|7198.5|7199.7|7197.9|7200.8|7199|7199.7|7197.9|146
1615781100000|2021-03-15 04:05:00|7199.6|7197.8|7199.4|7197.6|7199.9|7198.1|7199|7197.2|165
1615781400000|2021-03-15 04:10:00|7199.3|7197.5|7199.3|7197.5|7199.8|7198|7199.1|7197.3|180
1615781700000|2021-03-15 04:15:00|7199.4|7197.6|7201.1|7199.3|7201.2|7199.4|7198.5|7196.7|177
1615782000000|2021-03-15 04:20:00|7200.6|7198.8|7200.4|7198.6|7201.4|7199.6|7200|7198.2|159
1615782300000|2021-03-15 04:25:00|7200.5|7198.7|7202.3|7200.5|7202.3|7200.5|7200.4|7198.6|132
1615782600000|2021-03-15 04:30:00|7202.2|7200.4|7201.7|7199.9|7202.3|7200.5|7200.9|7199.1|133
1615782900000|2021-03-15 04:35:00|7201.6|7199.8|7201.2|7199.4|7202.5|7200.7|7200.6|7198.8|211
1615783200000|2021-03-15 04:40:00|7201.3|7199.5|7201.6|7199.8|7202.1|7200.3|7200.4|7198.6|142
1615783500000|2021-03-15 04:45:00|7201.5|7199.7|7200.5|7198.7|7202.1|7200.3|7200.4|7198.6|141
1615783800000|2021-03-15 04:50:00|7200.4|7198.6|7201.4|7199.6|7202.4|7200.6|7200.4|7198.6|152
1615784100000|2021-03-15 04:55:00|7201.5|7199.7|7201.7|7199.9|7202.3|7200.5|7200.4|7198.6|138
1615784400000|2021-03-15 05:00:00|7201.5|7199.7|7198.7|7196.9|7202.5|7200.7|7198.3|7196.5|233
1615784700000|2021-03-15 05:05:00|7198.6|7196.8|7198.6|7196.8|7199|7197.2|7197.5|7195.7|174
1615785000000|2021-03-15 05:10:00|7198.7|7196.9|7196.3|7194.5|7198.7|7196.9|7196.2|7194.4|236
1615785300000|2021-03-15 05:15:00|7196.4|7194.6|7195.3|7193.5|7196.4|7194.6|7194.7|7192.9|214
1615785600000|2021-03-15 05:20:00|7195.4|7193.6|7192.2|7190.4|7195.4|7193.6|7192.2|7190.4|230
1615785900000|2021-03-15 05:25:00|7192.1|7190.3|7192|7190.2|7193.3|7191.5|7191|7189.2|203
1615786200000|2021-03-15 05:30:00|7192.1|7190.3|7189|7187.2|7192.2|7190.4|7188.4|7186.6|338
1615786500000|2021-03-15 05:35:00|7189.1|7187.3|7189.1|7187.3|7191.2|7188.6|7188.5|7186.5|289
1615786800000|2021-03-15 05:40:00|7189|7187.2|7190.3|7188.5|7190.3|7188.5|7187.3|7185.5|247
1615787100000|2021-03-15 05:45:00|7190.2|7188.4|7189.2|7187.4|7190.3|7188.5|7188.2|7186.4|244
1615787400000|2021-03-15 05:50:00|7188.9|7187.1|7191|7189.2|7192.3|7190.5|7188.6|7186.8|338
1615787700000|2021-03-15 05:55:00|7190.8|7189|7188.3|7186.5|7192|7190.2|7188.2|7186.4|282
1615788000000|2021-03-15 06:00:00|7188.2|7186.4|7185.1|7183.3|7189.2|7187.4|7185|7183.2|286
1615788300000|2021-03-15 06:05:00|7185|7183.2|7183.7|7181.9|7186.3|7184.5|7183.3|7181.5|242
1615788600000|2021-03-15 06:10:00|7183.6|7181.8|7186.6|7184.8|7188|7186.2|7183.6|7181.8|308
1615788900000|2021-03-15 06:15:00|7186.7|7184.9|7184.3|7182.5|7187.1|7185.3|7182.2|7180.4|343
1615789200000|2021-03-15 06:20:00|7184.4|7182.6|7187|7185.2|7187.3|7185.5|7183.2|7181.4|283
1615789500000|2021-03-15 06:25:00|7186.9|7185.1|7191.8|7190|7192.1|7190.3|7186.6|7184.8|321
1615789800000|2021-03-15 06:30:00|7191.9|7190.1|7195.7|7193.9|7196.9|7195.1|7191.4|7189.6|278
1615790100000|2021-03-15 06:35:00|7195.8|7194|7194.8|7193|7197.3|7195.5|7194.1|7192.3|299
1615790400000|2021-03-15 06:40:00|7194.9|7193.1|7193.1|7191.3|7197.6|7195.8|7192.7|7190.9|234
1615790700000|2021-03-15 06:45:00|7193|7191.2|7192.5|7190.7|7195.6|7193.8|7192.4|7190.6|255
1615791000000|2021-03-15 06:50:00|7192.4|7190.6|7199.6|7197.8|7199.7|7197.9|7192.3|7190.5|286
1615791300000|2021-03-15 06:55:00|7199.5|7197.7|7197.9|7194.9|7201.3|7199.5|7196.3|7194.5|360
1615791600000|2021-03-15 07:00:00|7197.7|7195.9|7197.1|7195.3|7199.5|7197.6|7195.8|7193.7|485
1615791900000|2021-03-15 07:05:00|7197|7195.2|7195.3|7193.5|7197.8|7195.9|7193.6|7191.3|439
1615792200000|2021-03-15 07:10:00|7195.1|7193.3|7190.5|7188.7|7195.2|7193.4|7190.3|7188.5|385
1615792500000|2021-03-15 07:15:00|7190.4|7188.6|7192.3|7190.5|7192.3|7190.5|7189.4|7187.6|250
1615792800000|2021-03-15 07:20:00|7192.2|7190.4|7191|7189.2|7193.3|7191.5|7190.4|7188.6|280
1615793100000|2021-03-15 07:25:00|7191.1|7189.3|7189.4|7187.6|7191.1|7189.3|7188.2|7185.8|347
1615793400000|2021-03-15 07:30:00|7189.3|7187.5|7199.3|7196.3|7199.5|7196.5|7188.9|7186.7|429
1615793700000|2021-03-15 07:35:00|7199.1|7196.1|7195.4|7193.6|7199.5|7197.4|7194.8|7192.7|472
1615794000000|2021-03-15 07:40:00|7195.3|7193.5|7194.3|7192.5|7199.3|7196.9|7194.3|7192.5|424
1615794300000|2021-03-15 07:45:00|7194.2|7192.4|7187.5|7185.7|7195.1|7192.8|7187.4|7185.6|424
1615794600000|2021-03-15 07:50:00|7187.6|7185.8|7191|7189.2|7192.5|7190.3|7185.9|7183.6|356
1615794900000|2021-03-15 07:55:00|7191.1|7189.3|7189.6|7187.8|7191.7|7189.7|7187.5|7185.7|398
1615795200000|2021-03-15 08:00:00|7189.7|7187.9|7197.1|7195.3|7198.4|7196.1|7188.5|7186.7|552
1615795500000|2021-03-15 08:05:00|7196.8|7195|7201.2|7199.4|7206.6|7203.6|7195.7|7193.6|591
1615795800000|2021-03-15 08:10:00|7201.4|7198.4|7203.1|7201.3|7204.7|7201.9|7200|7198.1|491
1615796100000|2021-03-15 08:15:00|7203.3|7201.5|7196.1|7193.1|7204.1|7202.3|7195.6|7193|427
1615796400000|2021-03-15 08:20:00|7195.8|7192.8|7194.2|7192.4|7196.8|7194.4|7193.3|7191.5|484
1615796700000|2021-03-15 08:25:00|7194.1|7192.3|7198.3|7196.5|7198.6|7196.6|7193.9|7191.9|385
1615797000000|2021-03-15 08:30:00|7198.5|7196.7|7197.1|7194.1|7202.6|7200.1|7197|7194.1|469
1615797300000|2021-03-15 08:35:00|7197|7194|7199.4|7197.6|7200|7198.1|7195.5|7193.1|435
1615797600000|2021-03-15 08:40:00|7200.3|7197.3|7204.8|7201.8|7205.1|7202.5|7197.4|7195.6|438
1615797900000|2021-03-15 08:45:00|7204.9|7201.9|7205.4|7203.6|7207.2|7204.9|7204|7201.6|410
1615798200000|2021-03-15 08:50:00|7205.2|7203.4|7207.3|7205.5|7209|7206.6|7205|7202.7|483
1615798500000|2021-03-15 08:55:00|7207.2|7205.4|7207.4|7205.6|7208.1|7206.2|7202.5|7200|504
1615798800000|2021-03-15 09:00:00|7207.3|7205.5|7208.7|7206.9|7210.3|7208.5|7206.2|7204.4|460
1615799100000|2021-03-15 09:05:00|7208.8|7207|7206.8|7205|7211.4|7209.5|7206|7203.8|479
1615799400000|2021-03-15 09:10:00|7206.9|7205.1|7211.3|7208.3|7212.4|7210.4|7205.1|7203.1|464
1615799700000|2021-03-15 09:15:00|7211.2|7208.2|7206.8|7205|7212.7|7210.5|7206.2|7203.8|419
1615800000000|2021-03-15 09:20:00|7206.7|7204.9|7209.1|7207.3|7209.3|7207.5|7205.6|7202.9|339
1615800300000|2021-03-15 09:25:00|7209.3|7207.5|7208.4|7206.6|7209.6|7207.8|7206.9|7204.9|333
1615800600000|2021-03-15 09:30:00|7208.5|7206.7|7207.1|7205.3|7208.5|7206.7|7205.5|7203.7|367
1615800900000|2021-03-15 09:35:00|7207.2|7205.4|7206.9|7205.1|7207.4|7205.6|7204.8|7203|276
1615801200000|2021-03-15 09:40:00|7207|7205.2|7205.2|7203.4|7208.3|7205.9|7204.3|7202.5|273
1615801500000|2021-03-15 09:45:00|7205.4|7203.6|7201.6|7199.8|7205.4|7203.6|7200.4|7198.1|234
1615801800000|2021-03-15 09:50:00|7201.9|7200.1|7203.1|7200.1|7203.5|7201.7|7200.9|7199|224
1615802100000|2021-03-15 09:55:00|7203|7200|7199.5|7197.7|7203.5|7201.7|7199.3|7197|263
1615802400000|2021-03-15 10:00:00|7199.6|7197.8|7198.9|7197.1|7200.2|7198.3|7198|7195.9|273
1615802700000|2021-03-15 10:05:00|7198.8|7197|7198.4|7196.6|7200.3|7198.5|7197|7194.9|269
1615803000000|2021-03-15 10:10:00|7198.3|7196.5|7201.1|7199.3|7201.2|7199.4|7198.2|7196|229
1615803300000|2021-03-15 10:15:00|7201|7199.2|7194.1|7192.3|7201.3|7199.5|7193.4|7191.6|313
1615803600000|2021-03-15 10:20:00|7194.2|7192.4|7197.9|7196.1|7197.9|7196.1|7193.6|7191.8|303
1615803900000|2021-03-15 10:25:00|7197.8|7196|7193.5|7191.7|7198.1|7196.3|7193.4|7191.6|279
1615804200000|2021-03-15 10:30:00|7193.4|7191.6|7195.1|7193.3|7196.1|7194.3|7192.9|7191.1|219
1615804500000|2021-03-15 10:35:00|7195.2|7193.4|7198.6|7196.8|7198.8|7197|7193.6|7191.8|275
1615804800000|2021-03-15 10:40:00|7198.7|7196.9|7196.2|7194.4|7198.8|7197|7196|7194.1|270
1615805100000|2021-03-15 10:45:00|7196.1|7194.3|7198.8|7197|7200.1|7198.3|7195.8|7194|202
1615805400000|2021-03-15 10:50:00|7198.6|7196.8|7197.6|7195.8|7199.3|7197.5|7196.9|7195.1|278
1615805700000|2021-03-15 10:55:00|7197.5|7195.7|7196.3|7194.5|7198.2|7196.4|7196.1|7194.3|204
1615806000000|2021-03-15 11:00:00|7196.2|7194.4|7194.6|7192.8|7196.4|7194.6|7193.8|7192|264
1615806300000|2021-03-15 11:05:00|7194.7|7192.9|7195.6|7193.8|7195.6|7193.8|7192|7190.2|324
1615806600000|2021-03-15 11:10:00|7195.5|7193.7|7195.5|7193.7|7196.8|7195|7192.5|7190.7|249
1615806900000|2021-03-15 11:15:00|7195.4|7193.6|7195.1|7193.3|7196.3|7194.5|7194.5|7192.7|249
1615807200000|2021-03-15 11:20:00|7195|7193.2|7191.4|7189.6|7195.3|7193.5|7191.3|7189.5|314
1615807500000|2021-03-15 11:25:00|7191.3|7189.5|7192.3|7190.5|7194.8|7193|7191.1|7189.3|318
1615807800000|2021-03-15 11:30:00|7192.2|7190.4|7188|7186.2|7193.3|7191|7187.9|7186.1|340
1615808100000|2021-03-15 11:35:00|7188.1|7186.3|7188.8|7187|7191.4|7189.3|7188|7186.2|336
1615808400000|2021-03-15 11:40:00|7188.6|7186.8|7189|7187.2|7190.2|7188.4|7187.6|7185.8|332
1615808700000|2021-03-15 11:45:00|7188.6|7186.8|7186.4|7184.6|7189.4|7187.6|7186.1|7184.3|348
1615809000000|2021-03-15 11:50:00|7186.3|7184.5|7184.3|7182.5|7188.1|7185.7|7183.4|7181.6|317
1615809300000|2021-03-15 11:55:00|7184.4|7182.6|7185.4|7183.6|7186.6|7184.8|7183.1|7181.3|334
1615809600000|2021-03-15 12:00:00|7185.3|7183.5|7188.9|7187.1|7188.9|7187.1|7183.5|7181.7|375
1615809900000|2021-03-15 12:05:00|7189|7187.2|7188.6|7186.8|7190.2|7188.4|7186.4|7184.6|354
1615810200000|2021-03-15 12:10:00|7188.3|7186.5|7187.1|7185.3|7188.3|7186.5|7186|7183.9|298
1615810500000|2021-03-15 12:15:00|7187.2|7185.4|7189.1|7187.3|7192.1|7190.3|7186.2|7184.4|263
1615810800000|2021-03-15 12:20:00|7189.3|7187.5|7191.3|7189.5|7194.1|7192.2|7188.7|7186.9|480
1615811100000|2021-03-15 12:25:00|7191.2|7189.4|7186.3|7184.5|7191.2|7189.4|7185.9|7183.8|381
1615811400000|2021-03-15 12:30:00|7186.2|7184.4|7187.1|7185.3|7187.4|7185.6|7184.3|7182.5|390
1615811700000|2021-03-15 12:35:00|7187.2|7185.4|7184.9|7183.1|7189|7187.2|7184.9|7183.1|390
1615812000000|2021-03-15 12:40:00|7185|7183.2|7188.2|7186.4|7191.1|7189.3|7184.5|7182.7|429
1615812300000|2021-03-15 12:45:00|7188.1|7186.3|7187.5|7185.7|7190.9|7189.1|7185.9|7184.1|403
1615812600000|2021-03-15 12:50:00|7187.4|7185.6|7190.2|7188.4|7190.5|7188.7|7186.8|7184.7|349
1615812900000|2021-03-15 12:55:00|7190.3|7188.5|7190.8|7189|7193.3|7191.5|7190.1|7188.3|355
1615813200000|2021-03-15 13:00:00|7190.9|7189.1|7186.2|7183.2|7192.3|7190.5|7185.1|7182.6|439
1615813500000|2021-03-15 13:05:00|7186.4|7183.4|7188.7|7186.9|7190.8|7189|7186.1|7183.4|416
1615813800000|2021-03-15 13:10:00|7188.8|7187|7187.1|7185.3|7191|7189.2|7186.1|7184.3|462
1615814100000|2021-03-15 13:15:00|7187.2|7185.4|7186.2|7184.4|7189.1|7187.3|7186.2|7184.4|369
1615814400000|2021-03-15 13:20:00|7186.3|7184.5|7188.3|7186.5|7188.8|7187|7185.6|7183.8|337
1615814700000|2021-03-15 13:25:00|7188.2|7186.4|7187.7|7185.9|7189.8|7188|7184.3|7182.5|347
1615815000000|2021-03-15 13:30:00|7187.9|7186.1|7189.9|7188.1|7191.4|7189.6|7187.2|7185|465
1615815300000|2021-03-15 13:35:00|7190|7188.2|7194.3|7192.5|7196.6|7194.2|7188.6|7186.8|556
1615815600000|2021-03-15 13:40:00|7194.4|7192.6|7192.4|7190.6|7195.7|7193.5|7188.7|7186.9|467
1615815900000|2021-03-15 13:45:00|7192.5|7190.7|7191.4|7189.6|7194.2|7192.4|7189.7|7187.3|522
1615816200000|2021-03-15 13:50:00|7191.2|7189.4|7189.6|7187.8|7193.4|7191.6|7189.3|7187.5|455
1615816500000|2021-03-15 13:55:00|7189.5|7187.7|7189|7186|7191.2|7189.4|7185.8|7184|477
1615816800000|2021-03-15 14:00:00|7188.4|7186.6|7188.9|7187.1|7190.3|7188.5|7186|7184.2|505
1615817100000|2021-03-15 14:05:00|7189|7187.2|7185.6|7183.8|7189|7187.2|7182.3|7180.5|447
1615817400000|2021-03-15 14:10:00|7185.7|7183.9|7190.8|7189|7191.5|7189.7|7185.1|7183.3|426
1615817700000|2021-03-15 14:15:00|7190.7|7188.9|7188.3|7186.5|7191|7189.2|7188.1|7186.3|454
1615818000000|2021-03-15 14:20:00|7188.2|7186.4|7183.1|7181.3|7188.3|7186.5|7180.2|7177.9|495
1615818300000|2021-03-15 14:25:00|7183|7181.2|7184.5|7182.7|7186.4|7184.6|7182.3|7179.9|460
1615818600000|2021-03-15 14:30:00|7184.7|7182.9|7184|7182.2|7186.3|7184.5|7182|7179.9|478
1615818900000|2021-03-15 14:35:00|7184.1|7182.3|7182.6|7180.8|7185.2|7183.4|7179.7|7177.9|468
1615819200000|2021-03-15 14:40:00|7182.5|7180.7|7181.9|7180.1|7183.4|7181.6|7179.9|7178.1|479
1615819500000|2021-03-15 14:45:00|7182|7180.2|7184.7|7182.9|7186.5|7184.2|7182|7180.2|506
1615819800000|2021-03-15 14:50:00|7184.5|7182.7|7187.6|7185.8|7189.5|7187.7|7183.3|7180.9|409
1615820100000|2021-03-15 14:55:00|7187.5|7185.7|7187.8|7186|7190.4|7188.3|7187.2|7185.4|312
1615820400000|2021-03-15 15:00:00|7187.5|7185.7|7189.4|7187.6|7189.4|7187.6|7185|7182.9|345
1615820700000|2021-03-15 15:05:00|7189.3|7187.5|7188.8|7187|7191.5|7189.7|7188.5|7185.9|288
1615821000000|2021-03-15 15:10:00|7188.9|7187.1|7188.2|7186.4|7190.3|7187.9|7187|7184.7|301
1615821300000|2021-03-15 15:15:00|7188.3|7186.5|7188.7|7185.7|7189.3|7187.5|7185.3|7183.4|341
1615821600000|2021-03-15 15:20:00|7188|7186.2|7188.2|7186.4|7188.7|7186.9|7185.9|7183.9|394
1615821900000|2021-03-15 15:25:00|7188.3|7186.5|7184.1|7181.1|7188.7|7186.9|7183|7180.8|412
1615822200000|2021-03-15 15:30:00|7183.9|7182.1|7173.6|7171.8|7184.2|7182.4|7173.5|7171.7|561
1615822500000|2021-03-15 15:35:00|7173.5|7171.7|7174.3|7172.5|7175.5|7173.7|7168.5|7166.7|623
1615822800000|2021-03-15 15:40:00|7174.2|7172.4|7178.2|7175.2|7180.3|7178.4|7173.4|7171.6|529
1615823100000|2021-03-15 15:45:00|7177.6|7175.8|7177.1|7175.3|7177.8|7176|7173.3|7170.9|537
1615823400000|2021-03-15 15:50:00|7177|7175.2|7182.2|7180.4|7183.6|7181.7|7174.2|7172|632
1615823700000|2021-03-15 15:55:00|7182.3|7180.5|7182.1|7179.1|7185.1|7183.3|7180|7178|588
1615824000000|2021-03-15 16:00:00|7181.1|7179.3|7187.3|7185.5|7187.3|7185.5|7180.2|7178.4|580
1615824300000|2021-03-15 16:05:00|7187.2|7185.4|7190.8|7189|7192.2|7190.4|7186.8|7185|384
1615824600000|2021-03-15 16:10:00|7190.9|7189.1|7197.4|7194.4|7197.5|7195.4|7190.9|7188.9|452
1615824900000|2021-03-15 16:15:00|7197|7194|7194.7|7192.9|7198.2|7196.3|7194.5|7191.7|366
1615825200000|2021-03-15 16:20:00|7194.8|7193|7198|7195|7199.3|7197.5|7194.8|7193|357
1615825500000|2021-03-15 16:25:00|7197.9|7194.9|7196|7193|7199|7196.6|7194.6|7192.1|332
1615825800000|2021-03-15 16:30:00|7195.3|7193.5|7195.5|7193.7|7198.1|7196.3|7195.2|7193.1|383
1615826100000|2021-03-15 16:35:00|7195.3|7193.5|7193.4|7191.6|7195.5|7193.7|7193.1|7190.9|292
1615826400000|2021-03-15 16:40:00|7193.3|7191.5|7194.3|7192.5|7195.1|7193.3|7193.2|7191.4|261
1615826700000|2021-03-15 16:45:00|7194.4|7192.6|7193.3|7191.5|7195.2|7193.4|7193|7190.9|266
1615827000000|2021-03-15 16:50:00|7193.7|7191.9|7190.3|7188.5|7194|7191.9|7189.9|7187.9|316
1615827300000|2021-03-15 16:55:00|7190.4|7188.6|7187.2|7185.4|7190.7|7188.9|7186|7184.2|310
1615827600000|2021-03-15 17:00:00|7187.3|7185.5|7190.2|7188.4|7190.2|7188.4|7186.5|7184.3|250
1615827900000|2021-03-15 17:05:00|7190.3|7188.5|7188.7|7186.9|7190.8|7188.6|7188.4|7186.6|226
1615828200000|2021-03-15 17:10:00|7188.8|7187|7189.1|7187.3|7190.6|7188.6|7186.9|7185.1|256
1615828500000|2021-03-15 17:15:00|7189.4|7187.6|7192.6|7190.8|7193.2|7191.4|7188.9|7186.3|314
1615828800000|2021-03-15 17:20:00|7192.4|7190.6|7194.1|7192.3|7194.5|7192.7|7191|7189.2|313
1615829100000|2021-03-15 17:25:00|7194.3|7192.5|7195.6|7193.8|7197.9|7195.4|7194.1|7192.3|322
1615829400000|2021-03-15 17:30:00|7195.8|7194|7194.4|7192.6|7196.3|7194.5|7194.4|7192.2|246
1615829700000|2021-03-15 17:35:00|7194.3|7192.5|7194.3|7192.5|7195.5|7193.7|7193.4|7191.6|224
1615830000000|2021-03-15 17:40:00|7194.2|7192.4|7198.2|7196.4|7198.4|7196.6|7194.2|7192.4|212
1615830300000|2021-03-15 17:45:00|7198.1|7196.3|7198.2|7196.4|7199|7197.2|7197.5|7195.7|278
1615830600000|2021-03-15 17:50:00|7198.3|7196.5|7198.8|7197|7200.1|7197.8|7198.2|7196.1|214
1615830900000|2021-03-15 17:55:00|7198.9|7197.1|7200.7|7196.7|7200.7|7197.7|7197.7|7195|176
1615831200000|2021-03-15 18:00:00|7200.8|7196.8|7200.7|7198.9|7202.8|7199.7|7199|7196.1|195
1615831500000|2021-03-15 18:05:00|7200.6|7198.8|7201.6|7199.8|7201.8|7199.8|7200.2|7198.4|110
1615831800000|2021-03-15 18:10:00|7201.5|7199.7|7202.4|7200.6|7203.1|7201|7201.3|7199.1|143
1615832100000|2021-03-15 18:15:00|7202.5|7200.7|7201.4|7199.6|7202.5|7200.7|7201.1|7199.1|127
1615832400000|2021-03-15 18:20:00|7201.5|7199.7|7199.7|7197.9|7202.9|7200.6|7199.7|7197.9|134
1615832700000|2021-03-15 18:25:00|7199.8|7198|7199.5|7197.7|7200.5|7198.7|7199.4|7197.6|111
1615833000000|2021-03-15 18:30:00|7199.4|7197.6|7198.4|7196.6|7199.6|7197.8|7198.3|7196.5|112
1615833300000|2021-03-15 18:35:00|7199.1|7196.1|7199.8|7198|7200.8|7198.4|7198.4|7196|115
1615833600000|2021-03-15 18:40:00|7199.9|7198.1|7200.7|7198.9|7201.6|7199.8|7199.8|7198|106
1615833900000|2021-03-15 18:45:00|7200.5|7198.7|7199.5|7197.7|7201|7199.2|7199.4|7197.6|119
1615834200000|2021-03-15 18:50:00|7199.4|7197.6|7197.9|7196.1|7199.4|7197.6|7196.5|7194.7|168
1615834500000|2021-03-15 18:55:00|7197.8|7196|7197.3|7195.5|7198|7196.2|7195.4|7193|182
1615834800000|2021-03-15 19:00:00|7197.4|7195.6|7195.8|7194|7198.4|7196.6|7195.7|7193.9|195
1615835100000|2021-03-15 19:05:00|7195.9|7194.1|7195.4|7193.6|7196.2|7194.4|7195.1|7193.1|132
1615835400000|2021-03-15 19:10:00|7195.3|7193.5|7194.4|7192.6|7195.4|7193.6|7193.5|7191.7|101
1615835700000|2021-03-15 19:15:00|7194.3|7192.5|7193.7|7191.9|7194.6|7192.8|7193.3|7191.5|153
1615836000000|2021-03-15 19:20:00|7193.6|7191.8|7193|7191.2|7193.7|7191.9|7192.7|7190.9|168
1615836300000|2021-03-15 19:25:00|7192.9|7191.1|7192.4|7190.6|7193.4|7191.6|7192.1|7190|199
1615836600000|2021-03-15 19:30:00|7192.3|7190.5|7195.5|7193.7|7195.9|7194.1|7192.3|7190.5|155
1615836900000|2021-03-15 19:35:00|7195.6|7193.8|7197.6|7195.8|7197.7|7195.9|7195.5|7193.7|133
1615837200000|2021-03-15 19:40:00|7197.7|7195.9|7200.5|7198.7|7200.5|7198.7|7197.3|7195.5|183
1615837500000|2021-03-15 19:45:00|7200.7|7198.9|7202.4|7200.6|7202.6|7200.7|7200.4|7198.6|171
1615837800000|2021-03-15 19:50:00|7202.3|7200.5|7200.2|7198.4|7203.9|7201.6|7198.3|7196.2|209
1615838100000|2021-03-15 19:55:00|7200.3|7198.5|7201.2|7198.2|7201.3|7198.8|7199.5|7197.3|179
1615838400000|2021-03-15 20:00:00|7201.1|7198.1|7203.6|7200.6|7204.6|7202|7200.4|7198.1|145
1615838700000|2021-03-15 20:05:00|7203.3|7201.5|7201.2|7199.4|7203.3|7201.5|7200.5|7198.5|101
1615839000000|2021-03-15 20:10:00|7201.1|7199.3|7202.3|7200.5|7203.4|7200.9|7201.1|7198.9|97
1615839300000|2021-03-15 20:15:00|7202.4|7200.6|7201.7|7199.9|7202.4|7200.6|7201|7199|105
1615839600000|2021-03-15 20:20:00|7201.6|7199.8|7201.5|7199.7|7202.9|7200.7|7200.3|7198.5|96
1615839900000|2021-03-15 20:25:00|7201.6|7199.8|7202.6|7200.8|7203.4|7200.9|7201.5|7199.7|91
1615840200000|2021-03-15 20:30:00|7202.7|7200.9|7202.2|7199.2|7203.5|7201.1|7201.7|7199.2|92
1615840500000|2021-03-15 20:35:00|7202.1|7199.1|7202.2|7199.2|7202.4|7200|7201.5|7199.1|87
1615840800000|2021-03-15 20:40:00|7202.1|7199.1|7202.8|7199.8|7202.9|7200.1|7200.5|7198|111
1615841100000|2021-03-15 20:45:00|7202.1|7199.1|7201.7|7198.7|7202.6|7199.9|7201.5|7198.7|115
1615841400000|2021-03-15 20:50:00|7201.1|7199.3|7204.2|7201.2|7204.4|7201.4|7201.1|7198.9|129
1615841700000|2021-03-15 20:55:00|7204.3|7201.3|7198.8|7194.8|7205|7202|7198.8|7194.8|153
1615842000000|2021-03-15 21:00:00|7199.8|7195.8|7197.5|7193.5|7202.2|7198.2|7194|7190|47
1615842300000|2021-03-15 21:05:00|7196.8|7192.8|7199.9|7195.9|7202.4|7198.4|7195.9|7191.9|126
1615842600000|2021-03-15 21:10:00|7198.3|7194.3|7201.2|7197.2|7202.5|7198.5|7196.7|7192.7|192
1615842900000|2021-03-15 21:15:00|7201.1|7197.1|7202.3|7198.3|7203.4|7199.4|7201.1|7197.1|97
1615843200000|2021-03-15 21:20:00|7202|7198|7204.4|7200.4|7204.6|7200.6|7201.5|7197.5|85
1615843500000|2021-03-15 21:25:00|7203.6|7199.6|7203.5|7199.5|7204.5|7200.5|7202.7|7198.7|51
1615843800000|2021-03-15 21:30:00|7203.3|7199.3|7204.3|7200.3|7204.5|7200.5|7202.8|7198.8|52
1615844100000|2021-03-15 21:35:00|7203.5|7199.5|7205.6|7201.6|7206.8|7202.8|7203.1|7199.1|136
1615844400000|2021-03-15 21:40:00|7205.5|7201.5|7200.8|7196.8|7205.5|7201.9|7200.2|7196.7|125
1615844700000|2021-03-15 21:45:00|7200.6|7197|7198.2|7194.2|7201.8|7198.5|7198.2|7194.2|101
1615845000000|2021-03-15 21:50:00|7198.6|7194.6|7196.8|7192.8|7200.1|7196.1|7196.3|7192.3|161
1615845300000|2021-03-15 21:55:00|7196.6|7192.6|7200.3|7197.3|7202.5|7198.5|7196.6|7192.6|193
1615845600000|2021-03-15 22:00:00|7200.5|7197.1|7201.7|7198.7|7202.3|7199|7200|7196.9|222
1615845900000|2021-03-15 22:05:00|7201.5|7198.5|7202.7|7199.7|7202.8|7199.8|7201|7198|153
1615846200000|2021-03-15 22:10:00|7202.6|7199.6|7202.8|7199.8|7203.9|7200.5|7202.4|7199.4|90
1615846500000|2021-03-15 22:15:00|7202.7|7199.7|7202.4|7199.4|7202.9|7199.9|7201.2|7198.2|135
1615846800000|2021-03-15 22:20:00|7202.3|7199.3|7202.6|7199.6|7203.1|7200.1|7202.1|7199.1|90
1615847100000|2021-03-15 22:25:00|7202.8|7199.8|7203|7200|7203.9|7200.9|7202.1|7199.1|115
1615847400000|2021-03-15 22:30:00|7202.9|7199.9|7204.2|7201.2|7204.4|7201.4|7202.7|7199.7|99
1615847700000|2021-03-15 22:35:00|7204.3|7201.3|7207.1|7204.1|7207.4|7204.4|7204.1|7201.1|143
1615848000000|2021-03-15 22:40:00|7207|7204|7206|7203|7208|7205|7205.3|7202.3|155
1615848300000|2021-03-15 22:45:00|7206.1|7203.1|7204.9|7201.9|7206.4|7203.4|7204.8|7201.8|82
1615848600000|2021-03-15 22:50:00|7205|7202|7202.8|7199.8|7205|7202|7201.5|7198.7|102
1615848900000|2021-03-15 22:55:00|7202.9|7199.9|7202.1|7199.1|7203.7|7200.7|7201.8|7198.8|191
1615849200000|2021-03-15 23:00:00|7202.3|7199.3|7204.9|7201.9|7205.7|7203.2|7201.4|7199|142
1615849500000|2021-03-15 23:05:00|7205|7202|7204|7201|7205.8|7203|7203.9|7200.9|103
1615849800000|2021-03-15 23:10:00|7204.1|7201.1|7204|7201|7204.2|7201.8|7201.4|7199.3|104
1615850100000|2021-03-15 23:15:00|7203.9|7200.9|7203|7200|7204.6|7201.8|7201.9|7199.5|124
1615850400000|2021-03-15 23:20:00|7203.2|7200.2|7203.5|7200.5|7204.3|7201.8|7202.5|7200.1|78
1615850700000|2021-03-15 23:25:00|7203.6|7200.6|7203.2|7200.2|7204|7201.6|7202.6|7200.1|71
1615851000000|2021-03-15 23:30:00|7203.1|7200.1|7205.4|7202.4|7205.6|7203.8|7202.2|7200|125
1615851300000|2021-03-15 23:35:00|7205.5|7202.5|7202.7|7200.9|7206|7203.6|7202.6|7200.2|90
1615851600000|2021-03-15 23:40:00|7202.6|7200.8|7201.9|7198.9|7204|7201.6|7201.7|7198.7|107
1615851900000|2021-03-15 23:45:00|7202.4|7199.4|7201.8|7198.8|7202.6|7200.2|7201|7198.5|107
1615852200000|2021-03-15 23:50:00|7201.9|7198.9|7203.3|7200.3|7204.2|7201.7|7201.2|7198.8|116
1615852500000|2021-03-15 23:55:00|7202.8|7201|7203.2|7200.2|7204.1|7202.1|7202.3|7200.1|123
1615852800000|2021-03-16 00:00:00|7203.1|7200.1|7202.5|7200.7|7204|7202.2|7200.3|7198.2|185
1615853100000|2021-03-16 00:05:00|7202.4|7200.6|7202.9|7201.1|7204.2|7201.9|7202.4|7200.3|66
1615853400000|2021-03-16 00:10:00|7202.8|7201|7204.8|7201.8|7205.5|7203.1|7202.3|7199.8|143
1615853700000|2021-03-16 00:15:00|7204.7|7201.7|7206.3|7204.5|7206.4|7204.6|7204.1|7201.7|123
1615854000000|2021-03-16 00:20:00|7206.2|7204.4|7203.6|7200.6|7206.8|7204.4|7202.6|7200.2|201
1615854300000|2021-03-16 00:25:00|7203.7|7200.7|7202.8|7199.8|7203.7|7200.7|7201.4|7198.8|172
1615854600000|2021-03-16 00:30:00|7203|7200|7199.4|7197.6|7203.1|7200.1|7198.6|7196.6|208
1615854900000|2021-03-16 00:35:00|7199.5|7197.7|7199.4|7197.6|7201|7198.7|7198.1|7195.7|180
1615855200000|2021-03-16 00:40:00|7199.5|7197.7|7201.8|7200|7203.1|7200.7|7199.4|7197.6|181
1615855500000|2021-03-16 00:45:00|7201.7|7199.9|7200.4|7198.6|7202.1|7199.9|7199.8|7197.8|137
1615855800000|2021-03-16 00:50:00|7200.5|7198.7|7201.3|7199.5|7202.2|7199.8|7200|7197.9|123
1615856100000|2021-03-16 00:55:00|7201.2|7199.4|7198.8|7197|7201.6|7199.4|7198.3|7196.5|130
1615856400000|2021-03-16 01:00:00|7198.7|7196.9|7200.3|7198.5|7200.5|7198.7|7198.2|7196.4|156
1615856700000|2021-03-16 01:05:00|7200.2|7198.4|7201.2|7199.4|7202.1|7200.3|7199.4|7197.6|182
1615857000000|2021-03-16 01:10:00|7201.3|7199.5|7201.5|7199.7|7202|7200.2|7200.2|7197.8|157
1615857300000|2021-03-16 01:15:00|7201.7|7199.9|7204.3|7202.5|7205.1|7203.1|7201.3|7198.9|283
1615857600000|2021-03-16 01:20:00|7204.9|7201.9|7202.2|7200.4|7205|7202.5|7201.4|7199.6|265
1615857900000|2021-03-16 01:25:00|7202.3|7200.5|7202.3|7200.5|7203.3|7201.1|7201.2|7198.6|154
1615858200000|2021-03-16 01:30:00|7202.5|7200.7|7201.3|7199.5|7203|7200.7|7201.1|7199|193
1615858500000|2021-03-16 01:35:00|7201.2|7199.4|7202.7|7200.9|7203.1|7201.3|7201.2|7198.9|160
1615858800000|2021-03-16 01:40:00|7202.6|7200.8|7202.4|7200.6|7203.9|7201.8|7201.8|7199.8|199
1615859100000|2021-03-16 01:45:00|7202.3|7200.5|7204.4|7202.6|7204.4|7202.6|7201.9|7200.1|148
1615859400000|2021-03-16 01:50:00|7204.3|7202.5|7202.3|7200.5|7205.7|7203.9|7202.2|7200.4|208
1615859700000|2021-03-16 01:55:00|7202.2|7200.4|7200.1|7197.1|7203.1|7201.3|7199.3|7197|223
1615860000000|2021-03-16 02:00:00|7200|7197|7196.3|7194.5|7200.2|7198.4|7195.3|7192.9|239
1615860300000|2021-03-16 02:05:00|7196.4|7194.6|7199.3|7197.5|7199.5|7197.7|7196.3|7194|207
1615860600000|2021-03-16 02:10:00|7199.4|7197.6|7197.9|7196.1|7201.1|7198.7|7197.5|7195.7|217
1615860900000|2021-03-16 02:15:00|7198|7196.2|7198.3|7196.5|7199.3|7197.3|7197.4|7195.6|188
1615861200000|2021-03-16 02:20:00|7198.4|7196.6|7201.4|7199.6|7201.6|7199.8|7198.3|7196.5|191
1615861500000|2021-03-16 02:25:00|7201.5|7199.7|7202.4|7200.6|7203.5|7201.7|7201.2|7198.9|196
1615861800000|2021-03-16 02:30:00|7202.5|7200.7|7199|7197.2|7203.2|7201.4|7198.2|7196.2|284
1615862100000|2021-03-16 02:35:00|7199.1|7197.3|7198.3|7196.5|7201.3|7199.5|7198.3|7195.7|182
1615862400000|2021-03-16 02:40:00|7198.4|7196.6|7199.2|7197.4|7200.4|7198.6|7197.3|7195|260
1615862700000|2021-03-16 02:45:00|7198.8|7197|7200.9|7197.9|7201.2|7199.4|7198.8|7197|183
1615863000000|2021-03-16 02:50:00|7200.8|7197.8|7197.7|7195.9|7201.5|7199.5|7197.5|7195.7|220
1615863300000|2021-03-16 02:55:00|7197.8|7196|7199.8|7196.8|7200.1|7197.6|7197.4|7195.6|194
1615863600000|2021-03-16 03:00:00|7199.7|7196.7|7198.8|7197|7200.2|7198.3|7197.3|7195.5|199
1615863900000|2021-03-16 03:05:00|7198.9|7197.1|7200.4|7198.6|7201|7198.8|7198.2|7195.9|143
1615864200000|2021-03-16 03:10:00|7200.3|7198.5|7201.2|7199.4|7202|7199.7|7199.9|7197.7|202
1615864500000|2021-03-16 03:15:00|7201.1|7199.3|7199.5|7197.7|7201.2|7199.3|7199.2|7197.2|172
1615864800000|2021-03-16 03:20:00|7199.3|7197.5|7201.5|7199.7|7201.7|7199.9|7198.4|7196.6|162
1615865100000|2021-03-16 03:25:00|7201.4|7199.6|7202.2|7200.4|7202.7|7200.9|7199.1|7197.3|304
1615865400000|2021-03-16 03:30:00|7202.1|7200.3|7201.3|7199.5|7202.3|7200.5|7199.2|7197.4|232
1615865700000|2021-03-16 03:35:00|7201.2|7199.4|7199.3|7197.5|7201.6|7199.8|7199.2|7197.4|211
1615866000000|2021-03-16 03:40:00|7199.4|7197.6|7198.6|7196.8|7200.1|7198.3|7198.4|7196.6|188
1615866300000|2021-03-16 03:45:00|7198.5|7196.7|7198.6|7196.8|7199.5|7197.7|7197.3|7194.8|173
1615866600000|2021-03-16 03:50:00|7198.5|7196.7|7198|7196.2|7198.8|7197|7196.1|7194.3|149
1615866900000|2021-03-16 03:55:00|7197.9|7196.1|7197.8|7196|7198.3|7196.5|7197.2|7194.7|171
1615867200000|2021-03-16 04:00:00|7197.6|7195.8|7198.4|7196.6|7198.9|7196.9|7196.3|7194.5|169
1615867500000|2021-03-16 04:05:00|7198.3|7196.5|7201.1|7199.3|7201.2|7199.4|7197.7|7195.7|154
1615867800000|2021-03-16 04:10:00|7201|7199.2|7197.6|7195.8|7201.4|7199.6|7197.5|7195.7|164
1615868100000|2021-03-16 04:15:00|7197.5|7195.7|7196.2|7194.4|7197.8|7195.8|7196.2|7193.8|155
1615868400000|2021-03-16 04:20:00|7196.3|7194.5|7196.6|7194.8|7197.2|7195.4|7194.7|7192.7|163
1615868700000|2021-03-16 04:25:00|7196.5|7194.7|7196.1|7194.3|7196.6|7194.8|7195.4|7193.6|135
1615869000000|2021-03-16 04:30:00|7196.2|7194.4|7199.3|7197.5|7199.3|7197.5|7195.3|7192.9|176
1615869300000|2021-03-16 04:35:00|7199.4|7197.6|7197.1|7195.3|7200.4|7198.3|7197.1|7195|204
1615869600000|2021-03-16 04:40:00|7197|7195.2|7199.3|7197.5|7200.3|7198.5|7196.4|7194.6|185
1615869900000|2021-03-16 04:45:00|7199.2|7197.4|7199.4|7197.6|7199.9|7198.1|7198.2|7196.2|131
1615870200000|2021-03-16 04:50:00|7199.3|7197.5|7199.3|7197.5|7200.2|7198.4|7199.2|7197.4|137
1615870500000|2021-03-16 04:55:00|7199.4|7197.6|7199.5|7197.7|7200.3|7198.5|7199.1|7197.1|142
1615870800000|2021-03-16 05:00:00|7199.6|7197.8|7198|7196.2|7200.5|7198.7|7196.3|7194.5|238
1615871100000|2021-03-16 05:05:00|7197.9|7196.1|7199.9|7198.1|7200.1|7198.1|7197.4|7195.6|180
1615871400000|2021-03-16 05:10:00|7200.5|7197.5|7198.8|7197|7200.5|7198|7198.2|7196.4|151
1615871700000|2021-03-16 05:15:00|7198.7|7196.9|7199.7|7197.9|7200.1|7198.2|7198.2|7195.8|141
1615872000000|2021-03-16 05:20:00|7199.8|7198|7201.4|7199.6|7202.1|7200|7199.3|7196.9|160
1615872300000|2021-03-16 05:25:00|7201.3|7199.5|7199.7|7197.9|7202.2|7200.4|7199.6|7197.8|157
1615872600000|2021-03-16 05:30:00|7199.6|7197.8|7201.3|7199.5|7202.1|7200.3|7199.6|7197.8|194
1615872900000|2021-03-16 05:35:00|7201.4|7199.6|7202.3|7200.5|7202.7|7200.9|7201.1|7198.8|164
1615873200000|2021-03-16 05:40:00|7202.4|7200.6|7201.4|7199.6|7202.8|7201|7201.3|7199.5|198
1615873500000|2021-03-16 05:45:00|7201.3|7199.5|7204.3|7202.5|7204.4|7202.6|7201.1|7199.3|189
1615873800000|2021-03-16 05:50:00|7204.2|7202.4|7202.9|7201.1|7204.2|7202.4|7201.4|7199.6|177
1615874100000|2021-03-16 05:55:00|7203.1|7201.3|7202.1|7200.3|7203.3|7201.5|7201.5|7199.7|152
1615874400000|2021-03-16 06:00:00|7202|7200.2|7198.5|7196.7|7202.3|7200.5|7198.3|7196.5|225
1615874700000|2021-03-16 06:05:00|7198.6|7196.8|7195.1|7193.3|7198.6|7196.8|7193.1|7190.8|237
1615875000000|2021-03-16 06:10:00|7195|7193.2|7195.1|7193.3|7196.3|7193.8|7193.6|7191.6|253
1615875300000|2021-03-16 06:15:00|7194.3|7192.5|7195.4|7193.6|7196|7193.8|7193.9|7191.9|167
1615875600000|2021-03-16 06:20:00|7195.5|7193.7|7195.2|7193.4|7197.5|7195.7|7195.2|7193.4|189
1615875900000|2021-03-16 06:25:00|7195.1|7193.3|7199.3|7197.5|7199.3|7197.5|7195|7193.2|214
1615876200000|2021-03-16 06:30:00|7199.2|7197.4|7201.1|7199.3|7201.2|7199.4|7198.5|7196.7|209
1615876500000|2021-03-16 06:35:00|7201.2|7199.4|7199.8|7198|7201.6|7199.8|7198.8|7197|185
1615876800000|2021-03-16 06:40:00|7199.7|7197.9|7198.4|7195.4|7200.5|7198.5|7198.2|7195.4|226
1615877100000|2021-03-16 06:45:00|7198.2|7195.2|7199.5|7197.7|7200.3|7198.4|7197.1|7194.9|226
1615877400000|2021-03-16 06:50:00|7199.6|7197.8|7196.4|7194.6|7201.1|7199.1|7196.4|7194.6|195
1615877700000|2021-03-16 06:55:00|7196.5|7194.7|7195.8|7192.8|7197.1|7194.9|7195|7192.8|154
1615878000000|2021-03-16 07:00:00|7195.7|7192.7|7193.1|7190.1|7195.7|7193.5|7190|7187.6|376
1615878300000|2021-03-16 07:05:00|7192.5|7190.7|7190.8|7189|7195.5|7193.7|7190.8|7188.9|311
1615878600000|2021-03-16 07:10:00|7191|7189.2|7193.4|7191.6|7194.1|7191.7|7186.7|7184.9|363
1615878900000|2021-03-16 07:15:00|7193.3|7191.5|7188.9|7187.1|7194|7191.6|7187.6|7185.8|378
1615879200000|2021-03-16 07:20:00|7189|7187.2|7189.8|7188|7191.2|7189.4|7188.9|7187.1|258
1615879500000|2021-03-16 07:25:00|7189.9|7188.1|7186.6|7184.8|7190.3|7188.5|7186.6|7184.3|222
1615879800000|2021-03-16 07:30:00|7186.7|7184.9|7184.1|7182.3|7188.2|7186|7183.3|7181.5|296
1615880100000|2021-03-16 07:35:00|7184.2|7182.4|7183.4|7181.6|7186.5|7184.7|7182|7180.1|351
1615880400000|2021-03-16 07:40:00|7183.5|7181.7|7184|7182.2|7184.2|7182.4|7181.4|7179.6|383
1615880700000|2021-03-16 07:45:00|7183.9|7182.1|7180.6|7178.8|7184|7182.2|7180.2|7178.4|266
1615881000000|2021-03-16 07:50:00|7180.9|7179.1|7182.9|7181.1|7182.9|7181.1|7178.4|7176.6|319
1615881300000|2021-03-16 07:55:00|7182.8|7181|7182.7|7180.9|7183.8|7182|7181.1|7179.3|450
1615881600000|2021-03-16 08:00:00|7182.8|7181|7179.9|7178.1|7184.1|7182.3|7178.3|7175.9|457
1615881900000|2021-03-16 08:05:00|7179.8|7178|7178.8|7177|7184.4|7182.6|7177.4|7175.6|417
1615882200000|2021-03-16 08:10:00|7178.7|7176.9|7184.3|7182.5|7184.6|7182.6|7178.5|7176.7|404
1615882500000|2021-03-16 08:15:00|7184.2|7182.4|7187.3|7184.3|7187.4|7185.6|7182.8|7180.8|367
1615882800000|2021-03-16 08:20:00|7187.2|7184.2|7181.8|7180|7187.3|7185|7181.6|7179.8|352
1615883100000|2021-03-16 08:25:00|7182|7180.2|7183.8|7180.8|7185.1|7182.9|7182|7180.2|261
1615883400000|2021-03-16 08:30:00|7183.9|7180.9|7186|7184.2|7186.5|7184.6|7183.7|7180.9|334
1615883700000|2021-03-16 08:35:00|7186.1|7184.3|7186.3|7184.5|7187.6|7185.7|7184.6|7182.2|333
1615884000000|2021-03-16 08:40:00|7186.2|7184.4|7183|7181.2|7186.3|7184.5|7182.4|7180|240
1615884300000|2021-03-16 08:45:00|7182.9|7181.1|7182|7180.2|7184.7|7182.4|7182|7179.9|307
1615884600000|2021-03-16 08:50:00|7182.1|7180.3|7178.2|7176.4|7182.6|7180.8|7178|7176.2|263
1615884900000|2021-03-16 08:55:00|7178.1|7176.3|7181.4|7179.6|7181.4|7179.6|7177.9|7176.1|332
1615885200000|2021-03-16 09:00:00|7181.6|7179.8|7176.1|7174.3|7182.1|7179.9|7175.7|7173.8|391
1615885500000|2021-03-16 09:05:00|7176|7174.2|7182.1|7179.1|7182.6|7180.4|7175.9|7173.8|419
1615885800000|2021-03-16 09:10:00|7181.5|7179.7|7177.1|7175.3|7182.3|7180.5|7176.4|7173.8|372
1615886100000|2021-03-16 09:15:00|7177.2|7175.4|7177.1|7175.3|7179.1|7177.3|7176.9|7174.8|331
1615886400000|2021-03-16 09:20:00|7177|7175.2|7175.6|7173.8|7179.1|7177.2|7175|7173.2|317
1615886700000|2021-03-16 09:25:00|7175.3|7173.5|7174.8|7173|7177|7175.1|7173.5|7171.6|349
1615887000000|2021-03-16 09:30:00|7174.9|7173.1|7173|7171.2|7176.2|7174.4|7172.6|7170.8|434
1615887300000|2021-03-16 09:35:00|7173.1|7171.3|7171.3|7169.5|7174.3|7172|7168.4|7166.6|366
1615887600000|2021-03-16 09:40:00|7171.2|7169.4|7173|7171.2|7173.7|7171.5|7171|7169|294
1615887900000|2021-03-16 09:45:00|7173.1|7171.3|7172.2|7170.4|7173.1|7171.3|7170.1|7168.3|203
1615888200000|2021-03-16 09:50:00|7172.3|7170.5|7172.2|7170.4|7173.8|7172|7171.1|7169.3|325
1615888500000|2021-03-16 09:55:00|7172.3|7170.5|7174|7172.2|7175.4|7173.5|7172.1|7170.3|244
1615888800000|2021-03-16 10:00:00|7174.1|7172.3|7176.3|7174.5|7176.4|7174.6|7173.1|7170.8|248
1615889100000|2021-03-16 10:05:00|7176.2|7174.4|7175.3|7173.5|7176.7|7174.9|7174.1|7172.3|258
1615889400000|2021-03-16 10:10:00|7175.2|7173.4|7177.3|7174.3|7177.4|7175.6|7175.1|7173.3|197
1615889700000|2021-03-16 10:15:00|7177.4|7174.4|7179|7177.2|7179.9|7178.1|7176.7|7174.3|247
1615890000000|2021-03-16 10:20:00|7179.1|7177.3|7180.8|7179|7182.5|7180.7|7178.9|7177.1|279
1615890300000|2021-03-16 10:25:00|7180.7|7178.9|7183.2|7181.4|7183.4|7181.6|7180.7|7178.9|233
1615890600000|2021-03-16 10:30:00|7183.3|7181.5|7186.3|7184.5|7187.1|7185.3|7182.4|7180.6|313
1615890900000|2021-03-16 10:35:00|7186.4|7184.6|7184.6|7182.8|7187.3|7185.5|7184.4|7182.6|307
1615891200000|2021-03-16 10:40:00|7184.7|7182.9|7184.7|7182.9|7186|7184.2|7183.3|7180.9|290
1615891500000|2021-03-16 10:45:00|7184.8|7183|7188.3|7186.5|7188.3|7186.5|7184.8|7183|291
1615891800000|2021-03-16 10:50:00|7188.2|7186.4|7187.2|7185.4|7188.4|7186.6|7186.5|7184.7|303
1615892100000|2021-03-16 10:55:00|7187.1|7185.3|7191|7188|7191|7189|7187.1|7185.3|288
1615892400000|2021-03-16 11:00:00|7190.2|7188.4|7189.6|7187.8|7191.6|7189.8|7189.2|7187.4|349
1615892700000|2021-03-16 11:05:00|7189.5|7187.7|7187.1|7185.3|7190.1|7188.3|7187|7185.2|264
1615893000000|2021-03-16 11:10:00|7187|7185.2|7187.4|7185.6|7187.9|7186.1|7185.8|7184|246
1615893300000|2021-03-16 11:15:00|7187.5|7185.7|7188.2|7186.4|7189|7186.9|7186.8|7185|188
1615893600000|2021-03-16 11:20:00|7188.1|7186.3|7188.2|7186.4|7189.7|7187.9|7187.7|7185.9|231
1615893900000|2021-03-16 11:25:00|7188.3|7186.5|7190.4|7188.6|7192|7190.2|7188.1|7186.3|304
1615894200000|2021-03-16 11:30:00|7190.5|7188.7|7190|7188.2|7193.2|7191.1|7189.9|7188.1|307
1615894500000|2021-03-16 11:35:00|7190.1|7188.3|7189.1|7187.3|7193.4|7191.6|7188.4|7186.6|324
1615894800000|2021-03-16 11:40:00|7189.5|7187.7|7190.6|7188.8|7193.2|7191.4|7189.2|7187.4|241
1615895100000|2021-03-16 11:45:00|7190.5|7188.7|7194.7|7192.9|7194.8|7193|7190.2|7188.4|230
1615895400000|2021-03-16 11:50:00|7194.8|7193|7194|7192.2|7196.2|7194.4|7194|7192.2|192
1615895700000|2021-03-16 11:55:00|7194.1|7192.3|7193.1|7191.3|7194.8|7193|7193|7191.2|272
1615896000000|2021-03-16 12:00:00|7192.9|7191.1|7195|7193.2|7196.1|7193.7|7191|7189.2|348
1615896300000|2021-03-16 12:05:00|7195.1|7193.3|7199.3|7197.5|7199.3|7197.5|7195|7193.2|267
1615896600000|2021-03-16 12:10:00|7199.6|7197.8|7203.4|7201.6|7203.8|7201.7|7199|7197.2|432
1615896900000|2021-03-16 12:15:00|7203.5|7201.7|7204.1|7202.3|7206|7204.2|7203.5|7201.7|326
1615897200000|2021-03-16 12:20:00|7204.2|7202.4|7199.6|7197.8|7204.5|7202.7|7199.2|7197.4|358
1615897500000|2021-03-16 12:25:00|7199.7|7197.9|7195.7|7191.7|7200|7198.2|7191|7187|393
1615897800000|2021-03-16 12:30:00|7196.2|7192.2|7199.1|7197.3|7203.4|7200.5|7194.1|7191.5|594
1615898100000|2021-03-16 12:35:00|7199.7|7196.7|7198.3|7196.5|7199.8|7196.8|7192.2|7190.3|505
1615898400000|2021-03-16 12:40:00|7198.2|7196.4|7199.2|7197.4|7200.3|7198.5|7196.2|7194.2|423
1615898700000|2021-03-16 12:45:00|7199.3|7197.5|7200.2|7198.4|7201.2|7199.4|7196.8|7195|455
1615899000000|2021-03-16 12:50:00|7200.1|7198.3|7199.5|7197.7|7201.3|7199.5|7197.5|7195.7|367
1615899300000|2021-03-16 12:55:00|7199.4|7197.6|7195.3|7193.5|7199.5|7197.7|7194|7192.2|439
1615899600000|2021-03-16 13:00:00|7195.2|7193.4|7197.5|7195.7|7198.1|7196.3|7194.4|7192.6|406
1615899900000|2021-03-16 13:05:00|7197.3|7195.5|7197|7195.2|7199.5|7197.7|7194.6|7192.8|454
1615900200000|2021-03-16 13:10:00|7196.9|7195.1|7194.7|7190.7|7198.3|7196.5|7193.7|7189.7|367
1615900500000|2021-03-16 13:15:00|7194.1|7190.1|7203.3|7200.3|7204.7|7202.4|7190.7|7186.7|401
1615900800000|2021-03-16 13:20:00|7202.8|7201|7195.2|7193.4|7204.7|7202.3|7195.1|7193.3|391
1615901100000|2021-03-16 13:25:00|7195.3|7193.5|7196.6|7194.8|7200.3|7198.5|7195.1|7193.3|298
1615901400000|2021-03-16 13:30:00|7196.4|7194.6|7195|7193.2|7199.2|7197.4|7193.5|7191.7|467
1615901700000|2021-03-16 13:35:00|7194.9|7193.1|7195|7193.2|7196.5|7194.7|7194.1|7192.3|379
1615902000000|2021-03-16 13:40:00|7195.1|7193.3|7195.1|7193.3|7197|7194.8|7194|7191.8|430
1615902300000|2021-03-16 13:45:00|7195.2|7193.4|7190.7|7188.9|7196.6|7194.7|7190.3|7187.7|500
1615902600000|2021-03-16 13:50:00|7190.5|7188.7|7189|7187.2|7191.3|7189.5|7185.1|7183.2|523
1615902900000|2021-03-16 13:55:00|7189.1|7187.3|7188.2|7186.4|7192.1|7190.3|7187.3|7185.5|464
1615903200000|2021-03-16 14:00:00|7188|7186.2|7193.3|7191.5|7194.8|7192.6|7187.4|7185.6|586
1615903500000|2021-03-16 14:05:00|7193.2|7191.4|7194.4|7192.6|7196.1|7194.3|7192.6|7190.8|428
1615903800000|2021-03-16 14:10:00|7194.3|7192.5|7189.7|7187.9|7194.4|7192.6|7189.4|7187.6|345
1615904100000|2021-03-16 14:15:00|7189.6|7187.8|7191.3|7189.5|7191.5|7189.7|7189.2|7187.4|354
1615904400000|2021-03-16 14:20:00|7191.2|7189.4|7193.3|7191.5|7193.6|7191.8|7190.4|7188.6|325
1615904700000|2021-03-16 14:25:00|7193.4|7191.6|7195.1|7193.3|7196.1|7194.2|7192.2|7190.4|322
1615905000000|2021-03-16 14:30:00|7195|7193.2|7196.3|7194.5|7198|7196.2|7195|7193.2|401
1615905300000|2021-03-16 14:35:00|7196.4|7194.6|7200.2|7198.4|7201.6|7199.8|7196.4|7194.6|387
1615905600000|2021-03-16 14:40:00|7200.1|7198.3|7194.7|7192.9|7200.3|7198.5|7194.3|7192.5|318
1615905900000|2021-03-16 14:45:00|7194.5|7192.7|7195.2|7193.4|7196.4|7194.6|7193|7191.2|403
1615906200000|2021-03-16 14:50:00|7195.3|7193.5|7197.2|7195.4|7198.2|7196.4|7195.1|7193.3|210
1615906500000|2021-03-16 14:55:00|7197.3|7195.5|7197.4|7195.6|7198.2|7196.4|7194.9|7193.1|279
1615906800000|2021-03-16 15:00:00|7197.5|7195.7|7195|7193.2|7198.8|7197|7194.9|7193.1|244
1615907100000|2021-03-16 15:05:00|7194.9|7193.1|7190.7|7188.9|7194.9|7193.1|7190.4|7188.6|319
1615907400000|2021-03-16 15:10:00|7190.8|7189|7191|7189.2|7194.8|7192.5|7190.4|7188.2|304
1615907700000|2021-03-16 15:15:00|7191.1|7189.3|7189.3|7187.5|7192.4|7190.6|7188.7|7186.9|217
1615908000000|2021-03-16 15:20:00|7189.4|7187.6|7189.5|7187.7|7190.3|7188.4|7186.5|7184.7|334
1615908300000|2021-03-16 15:25:00|7189.4|7187.6|7187.9|7186.1|7189.4|7187.6|7186.5|7184.7|296
1615908600000|2021-03-16 15:30:00|7187.7|7185.9|7184.3|7182.5|7188.1|7186.3|7182.8|7181|394
1615908900000|2021-03-16 15:35:00|7184.2|7182.4|7185.1|7183.3|7186.9|7185.1|7184|7181.9|345
1615909200000|2021-03-16 15:40:00|7185|7183.2|7184.4|7182.6|7186.6|7184.8|7183.2|7181.4|348
1615909500000|2021-03-16 15:45:00|7184.3|7182.5|7182.1|7180.3|7184.3|7182.5|7180.8|7179|410
1615909800000|2021-03-16 15:50:00|7182.2|7180.4|7190.1|7188.3|7190.8|7189|7182.2|7180.4|421
1615910100000|2021-03-16 15:55:00|7189.6|7187.8|7191.1|7189.3|7194.4|7192.4|7187.3|7185.5|450
1615910400000|2021-03-16 16:00:00|7191.2|7189.4|7193.9|7192.1|7194.7|7192.9|7190.3|7188.5|385
1615910700000|2021-03-16 16:05:00|7193.8|7192|7197.3|7195.5|7198.6|7196.2|7193.8|7192|359
1615911000000|2021-03-16 16:10:00|7197.4|7195.6|7195.6|7192.6|7198.2|7195.7|7194|7191.2|321
1615911300000|2021-03-16 16:15:00|7195.7|7192.7|7193.7|7191.9|7197.1|7194.7|7193.6|7191.7|306
1615911600000|2021-03-16 16:20:00|7193.8|7192|7189.2|7187.4|7194.3|7192.5|7189|7186.7|280
1615911900000|2021-03-16 16:25:00|7189.1|7187.3|7189.4|7187.6|7189.9|7188.1|7187.1|7185.3|316
1615912200000|2021-03-16 16:30:00|7189|7187.2|7190.6|7188.8|7191.7|7189.9|7188.3|7186.5|351
1615912500000|2021-03-16 16:35:00|7190.7|7188.9|7191.2|7189.4|7191.8|7190|7188.5|7186.7|334
1615912800000|2021-03-16 16:40:00|7191.3|7189.5|7191.8|7190|7193.3|7191.5|7190.7|7188.9|344
1615913100000|2021-03-16 16:45:00|7191.6|7189.8|7194.1|7191.1|7194.5|7192.7|7191.6|7189.8|390
1615913400000|2021-03-16 16:50:00|7194|7191|7190.5|7188.7|7194.1|7191.5|7190.2|7187.9|405
1615913700000|2021-03-16 16:55:00|7190.6|7188.8|7190.2|7188.4|7191.4|7189.6|7189.3|7187.5|355
1615914000000|2021-03-16 17:00:00|7189.8|7188|7200|7197|7201|7198.3|7189.5|7187.7|483
1615914300000|2021-03-16 17:05:00|7200.1|7197.1|7198.6|7196.8|7202.7|7199.7|7197.3|7194.9|590
1615914600000|2021-03-16 17:10:00|7198.7|7196.9|7196.3|7194.5|7200.4|7198.2|7196.3|7194.3|406
1615914900000|2021-03-16 17:15:00|7196.4|7194.6|7198.1|7196.3|7199.2|7196.8|7194.3|7192|487
1615915200000|2021-03-16 17:20:00|7198.2|7196.4|7197|7195.2|7199.1|7196.7|7196.4|7194.6|305
1615915500000|2021-03-16 17:25:00|7196.9|7195.1|7198.9|7197.1|7199.4|7197.6|7196.5|7194.7|327
1615915800000|2021-03-16 17:30:00|7198.8|7197|7198.2|7196.4|7199.6|7197.8|7196.1|7194.3|395
1615916100000|2021-03-16 17:35:00|7198.1|7196.3|7198|7196.2|7199.4|7197.6|7197.3|7195.3|421
1615916400000|2021-03-16 17:40:00|7197.9|7196.1|7194.2|7192.4|7197.9|7196.1|7194.1|7192.3|381
1615916700000|2021-03-16 17:45:00|7194|7192.2|7194.9|7193.1|7195.5|7193.7|7193.6|7191.8|348
1615917000000|2021-03-16 17:50:00|7194.8|7193|7192.7|7190.9|7196|7194.2|7192.7|7190.9|261
1615917300000|2021-03-16 17:55:00|7192.4|7190.6|7192.1|7188.1|7194.9|7192.6|7191.5|7187.5|226
1615917600000|2021-03-16 18:00:00|7192.5|7188.5|7197.3|7195.5|7198.2|7196.4|7191.4|7187.4|297
1615917900000|2021-03-16 18:05:00|7197.4|7195.6|7195.4|7193.6|7197.8|7196|7193.4|7191.6|245
1615918200000|2021-03-16 18:10:00|7195.3|7193.5|7196.5|7194.7|7197.4|7195.6|7194.8|7193|237
1615918500000|2021-03-16 18:15:00|7196.4|7194.6|7194.4|7192.6|7197.2|7195.3|7194.2|7191.9|174
1615918800000|2021-03-16 18:20:00|7194.3|7192.5|7194.2|7192.4|7194.9|7193.1|7192.4|7190.6|182
1615919100000|2021-03-16 18:25:00|7194.1|7192.3|7191.2|7189.4|7194.3|7192.5|7190.4|7188.6|237
1615919400000|2021-03-16 18:30:00|7191.1|7189.3|7193.6|7191.8|7194.5|7192.7|7190.2|7188.4|202
1615919700000|2021-03-16 18:35:00|7193.7|7191.9|7191.4|7189.6|7193.7|7191.9|7190.4|7188.6|192
1615920000000|2021-03-16 18:40:00|7191.5|7189.7|7188.8|7187|7192.3|7190.5|7188.2|7186.4|221
1615920300000|2021-03-16 18:45:00|7188.7|7186.9|7190.9|7189.1|7190.9|7189.1|7188.3|7186.5|230
1615920600000|2021-03-16 18:50:00|7190.8|7189|7193.8|7192|7194.2|7192.4|7190.7|7188.9|215
1615920900000|2021-03-16 18:55:00|7193.7|7191.9|7193.4|7191.6|7195.5|7193.7|7191.9|7190.1|259
1615921200000|2021-03-16 19:00:00|7193.5|7191.7|7194.8|7193|7195.3|7193.4|7191.8|7190|201
1615921500000|2021-03-16 19:05:00|7194.7|7192.9|7192.9|7191.1|7195.5|7193.7|7192.8|7191|187
1615921800000|2021-03-16 19:10:00|7192.8|7191|7192.4|7190.6|7194|7191.7|7192.1|7190.3|125
1615922100000|2021-03-16 19:15:00|7192.3|7190.5|7194.1|7192.3|7195.5|7193.7|7192.2|7190.4|158
1615922400000|2021-03-16 19:20:00|7194.3|7192.5|7194.2|7192.4|7194.7|7192.6|7193|7191.2|149
1615922700000|2021-03-16 19:25:00|7194.3|7192.5|7192.3|7190.5|7194.4|7192.6|7191.7|7189.6|152
1615923000000|2021-03-16 19:30:00|7192.4|7190.6|7195.3|7193.5|7196.2|7194.4|7192.4|7189.9|221
1615923300000|2021-03-16 19:35:00|7195.2|7193.4|7193.2|7191.4|7195.9|7193.7|7193.1|7190.8|211
1615923600000|2021-03-16 19:40:00|7193.3|7191.5|7192.4|7190.6|7194.8|7193|7191.4|7189.6|191
1615923900000|2021-03-16 19:45:00|7192.3|7190.5|7191.2|7189.4|7194.3|7192.5|7191|7189.2|206
1615924200000|2021-03-16 19:50:00|7191.3|7189.5|7192.2|7190.4|7192.5|7190.6|7190.4|7188.6|177
1615924500000|2021-03-16 19:55:00|7192.3|7190.5|7193.2|7191.4|7195.1|7192.8|7191.3|7189.4|203
1615924800000|2021-03-16 20:00:00|7193.3|7191.5|7193.4|7191.6|7195.8|7194|7193.2|7191.4|131
1615925100000|2021-03-16 20:05:00|7193.3|7191.5|7192.9|7191.1|7195.1|7192.9|7192.5|7190.5|144
1615925400000|2021-03-16 20:10:00|7192.8|7191|7193.2|7191.4|7193.9|7192.1|7192.5|7190.7|111
1615925700000|2021-03-16 20:15:00|7193.3|7191.5|7192.8|7191|7193.3|7191.5|7192.6|7190.8|61
1615926000000|2021-03-16 20:20:00|7192.7|7190.9|7192.2|7190.4|7192.8|7191|7192.1|7190.3|52
1615926300000|2021-03-16 20:25:00|7192|7190.2|7191.5|7189.7|7192.2|7190.4|7191.5|7189.7|45
1615926600000|2021-03-16 20:30:00|7191.4|7189.6|7190|7188.2|7192.2|7189.6|7189.9|7187.5|71
1615926900000|2021-03-16 20:35:00|7189.9|7188.1|7191.2|7188.2|7191.2|7188.8|7188.3|7186.5|85
1615927200000|2021-03-16 20:40:00|7191.1|7188.1|7191.6|7188.6|7191.6|7189.4|7190.6|7188.1|69
1615927500000|2021-03-16 20:45:00|7191.5|7188.5|7192.1|7189.1|7192.1|7189.7|7191.4|7188.4|83
1615927800000|2021-03-16 20:50:00|7192|7189|7191.9|7188.9|7192.2|7189.2|7191.7|7188.7|67
1615928100000|2021-03-16 20:55:00|7192|7189|7191.7|7187.7|7192.9|7189.9|7190.6|7186.6|188
1615928400000|2021-03-16 21:00:00|7191.4|7187.4|7187|7183|7191.5|7188.4|7186.8|7182.8|34
1615928700000|2021-03-16 21:05:00|7187.4|7183.4|7184.5|7180.5|7187.4|7183.4|7182.4|7178.4|93
1615929000000|2021-03-16 21:10:00|7184.1|7180.1|7183.3|7179.3|7188.3|7184.3|7183|7179|157
1615929300000|2021-03-16 21:15:00|7183.5|7179.5|7188.9|7184.9|7188.9|7184.9|7182.8|7178.8|111
1615929600000|2021-03-16 21:20:00|7188.8|7184.8|7193.8|7189.8|7194.5|7190.5|7187.4|7183.4|72
1615929900000|2021-03-16 21:25:00|7193.4|7189.4|7190.2|7186.2|7194.9|7191.7|7188.9|7184.9|146
1615930200000|2021-03-16 21:30:00|7190.1|7186.4|7191.7|7188.2|7193.2|7189.2|7190.1|7186.2|112
1615930500000|2021-03-16 21:35:00|7192.3|7188.3|7191.6|7187.6|7192.7|7188.7|7190.1|7187|62
1615930800000|2021-03-16 21:40:00|7192|7188|7191.9|7188|7192.1|7188.4|7190.6|7187.6|47
1615931100000|2021-03-16 21:45:00|7191.4|7188.4|7191.6|7188.5|7192.1|7188.5|7191.3|7187.8|71
1615931400000|2021-03-16 21:50:00|7191.7|7188.3|7191.6|7188.5|7192.2|7189|7190.7|7187.7|80
1615931700000|2021-03-16 21:55:00|7192|7188|7191.8|7188.2|7192.1|7188.7|7191.6|7188|147
1615932000000|2021-03-16 22:00:00|7191.6|7188.5|7191.8|7188.6|7193.1|7189.2|7191.1|7187.8|202
1615932300000|2021-03-16 22:05:00|7191.7|7188.7|7191.7|7188.7|7192.2|7189.2|7190.7|7187.7|101
1615932600000|2021-03-16 22:10:00|7191.8|7188.8|7192|7189|7192.2|7189.2|7191.5|7188.5|60
1615932900000|2021-03-16 22:15:00|7192.1|7189.1|7192|7189|7192.3|7189.3|7191.9|7188.9|53
1615933200000|2021-03-16 22:20:00|7192.1|7189.1|7192.1|7189.1|7192.5|7189.9|7191.6|7188.6|97
1615933500000|2021-03-16 22:25:00|7192.2|7189.2|7191.1|7188.1|7192.9|7189.9|7190.5|7188|77
1615933800000|2021-03-16 22:30:00|7191.2|7188.2|7194.2|7191.2|7195.2|7192.2|7191.1|7188.1|131
1615934100000|2021-03-16 22:35:00|7193.8|7190.8|7195|7192|7195.4|7192.4|7193.1|7190.8|109
1615934400000|2021-03-16 22:40:00|7195.1|7192.1|7195.7|7193.9|7196.3|7193.9|7194.7|7191.7|108
1615934700000|2021-03-16 22:45:00|7195.6|7193.8|7194.6|7191.6|7196.5|7193.9|7194.1|7191.5|108
1615935000000|2021-03-16 22:50:00|7194.7|7191.7|7194.3|7191.3|7195.3|7192.8|7193.9|7191.1|110
1615935300000|2021-03-16 22:55:00|7194.1|7191.1|7194.3|7191.3|7195.4|7192|7192.6|7190|143
1615935600000|2021-03-16 23:00:00|7194.5|7191.5|7194.5|7192.7|7194.8|7193|7192.5|7189.8|172
1615935900000|2021-03-16 23:05:00|7194.4|7192.6|7194.7|7192.9|7195.8|7193.4|7194.4|7192.5|115
1615936200000|2021-03-16 23:10:00|7194.6|7192.8|7193.5|7191.7|7194.9|7193|7193.5|7191.3|66
1615936500000|2021-03-16 23:15:00|7193.6|7191.8|7194.2|7192.4|7194.4|7192.6|7193.4|7191.6|79
1615936800000|2021-03-16 23:20:00|7194.3|7192.5|7194.4|7192.6|7194.7|7192.9|7193.4|7191.6|95
1615937100000|2021-03-16 23:25:00|7194.5|7192.7|7194|7191|7194.7|7192.9|7193.4|7191|68
1615937400000|2021-03-16 23:30:00|7194.1|7191.1|7194.4|7191.4|7194.5|7192.2|7193.3|7190.8|116
1615937700000|2021-03-16 23:35:00|7194.3|7191.3|7194|7192.2|7194.7|7192.4|7193.4|7190.8|119
1615938000000|2021-03-16 23:40:00|7194.1|7192.3|7194.5|7192.7|7194.8|7192.8|7194|7191.4|70
1615938300000|2021-03-16 23:45:00|7194.4|7192.6|7194.4|7192.6|7194.8|7193|7193.8|7191.4|117
1615938600000|2021-03-16 23:50:00|7194.3|7192.5|7193.3|7191.5|7194.6|7192.7|7192.4|7190.6|102
1615938900000|2021-03-16 23:55:00|7193.4|7191.6|7193.8|7192|7194.1|7192.1|7192.5|7190.7|73
1615939200000|2021-03-17 00:00:00|7193.6|7191.8|7193.5|7191.7|7194.2|7192.1|7192.3|7189.8|163
1615939500000|2021-03-17 00:05:00|7193.4|7191.6|7191.6|7189.8|7193.5|7191.7|7191.5|7189.7|94
1615939800000|2021-03-17 00:10:00|7191.5|7189.7|7191.9|7190.1|7192.3|7190.5|7190.4|7188.6|116
1615940100000|2021-03-17 00:15:00|7191.6|7189.8|7190.7|7188.9|7191.7|7189.8|7188.3|7186.5|189
1615940400000|2021-03-17 00:20:00|7190.6|7188.8|7192.3|7190.5|7193.4|7190.9|7190.6|7188.8|139
1615940700000|2021-03-17 00:25:00|7192.2|7190.4|7191.5|7189.7|7193.7|7191.8|7191.4|7189.6|135
1615941000000|2021-03-17 00:30:00|7191.6|7189.8|7189.4|7187.6|7191.6|7189.8|7189.4|7187.6|153
1615941300000|2021-03-17 00:35:00|7189.3|7187.5|7189.5|7187.7|7191.6|7189.8|7189.2|7186.8|142
1615941600000|2021-03-17 00:40:00|7189.6|7187.8|7189.5|7187.7|7190.5|7188.7|7189.2|7187|104
1615941900000|2021-03-17 00:45:00|7189.6|7187.8|7190.5|7188.7|7191.2|7189.3|7188.8|7186.9|199
1615942200000|2021-03-17 00:50:00|7190.4|7188.6|7188.5|7186.7|7191.2|7188.8|7188.1|7186.3|236
1615942500000|2021-03-17 00:55:00|7188.4|7186.6|7186.4|7184.6|7188.4|7186.6|7185.6|7183.1|199
1615942800000|2021-03-17 01:00:00|7186.3|7184.5|7188.1|7185.1|7188.4|7186|7183.6|7181.3|250
1615943100000|2021-03-17 01:05:00|7188.2|7185.2|7187.3|7185.5|7188.2|7185.8|7185.4|7183|227
1615943400000|2021-03-17 01:10:00|7187.4|7185.6|7185|7182|7187.4|7185.6|7183.9|7182|143
1615943700000|2021-03-17 01:15:00|7184.3|7182.5|7180.8|7179|7185.5|7183.7|7180.3|7178.5|242
1615944000000|2021-03-17 01:20:00|7180.9|7179.1|7181.2|7179.4|7183.2|7181.1|7180.8|7178.9|223
1615944300000|2021-03-17 01:25:00|7181.1|7179.3|7180|7177|7181.6|7179.8|7178.7|7176.9|204
1615944600000|2021-03-17 01:30:00|7179.9|7176.9|7179.8|7178|7180.7|7178.9|7177.5|7175.7|267
1615944900000|2021-03-17 01:35:00|7179.7|7177.9|7180.7|7178.9|7181.3|7179.5|7178.3|7176.5|239
1615945200000|2021-03-17 01:40:00|7180.8|7179|7183.3|7181.5|7183.3|7181.5|7180.6|7178.8|230
1615945500000|2021-03-17 01:45:00|7183.4|7181.6|7183.8|7182|7184.1|7182.3|7182.4|7180.6|212
1615945800000|2021-03-17 01:50:00|7183.7|7181.9|7186.1|7184.3|7186.2|7184.4|7183.6|7181.8|206
1615946100000|2021-03-17 01:55:00|7186.2|7184.4|7185.3|7183.5|7187.6|7185.8|7185.2|7183.4|214
1615946400000|2021-03-17 02:00:00|7185.4|7183.6|7184.2|7182.4|7186.9|7184.5|7183.4|7181.6|186
1615946700000|2021-03-17 02:05:00|7184.3|7182.5|7183.4|7181.6|7184.5|7182.5|7182.5|7180.5|178
1615947000000|2021-03-17 02:10:00|7183.5|7181.7|7184.2|7182.4|7184.6|7182.8|7183.2|7181|162
1615947300000|2021-03-17 02:15:00|7184.1|7182.3|7185.9|7184.1|7186.1|7184.3|7184|7182.2|136
1615947600000|2021-03-17 02:20:00|7185.8|7184|7184.2|7182.4|7185.9|7184.1|7183.4|7181.6|159
1615947900000|2021-03-17 02:25:00|7184.3|7182.5|7185.8|7184|7186.2|7184.2|7183.9|7182.1|141
1615948200000|2021-03-17 02:30:00|7185.9|7184.1|7184.4|7182.6|7186.1|7184.3|7183.5|7181.7|187
1615948500000|2021-03-17 02:35:00|7184.5|7182.7|7184.8|7183|7186.6|7184.8|7184.3|7182|179
1615948800000|2021-03-17 02:40:00|7184.7|7182.9|7183.7|7181.9|7184.8|7183|7183.2|7181.4|181
1615949100000|2021-03-17 02:45:00|7183.6|7181.8|7184.5|7182.7|7184.8|7183|7183.2|7181.4|163
1615949400000|2021-03-17 02:50:00|7184.4|7182.6|7184.3|7182.5|7185.5|7183.7|7183.8|7182|153
1615949700000|2021-03-17 02:55:00|7184.4|7182.6|7186.5|7184.7|7186.8|7184.7|7183.7|7181.9|137
1615950000000|2021-03-17 03:00:00|7186.4|7184.6|7187.7|7185.9|7189|7187|7186.2|7184.4|165
1615950300000|2021-03-17 03:05:00|7187.8|7186|7187.7|7185.9|7189.3|7186.9|7187.3|7185.5|161
1615950600000|2021-03-17 03:10:00|7187.8|7186|7187.5|7185.7|7188.6|7186.8|7187.3|7185.5|138
1615950900000|2021-03-17 03:15:00|7187.3|7185.5|7188.4|7186.6|7189|7186.7|7187.3|7185.5|122
1615951200000|2021-03-17 03:20:00|7188.3|7186.5|7187.6|7185.8|7188.5|7186.7|7187.4|7185.6|128
1615951500000|2021-03-17 03:25:00|7187.5|7185.7|7188.4|7186.6|7188.4|7186.6|7187.2|7185.4|130
1615951800000|2021-03-17 03:30:00|7188.3|7186.5|7186.9|7185.1|7188.4|7186.6|7186.1|7184.3|127
1615952100000|2021-03-17 03:35:00|7186.8|7185|7186.3|7184.5|7187|7185.2|7185.8|7184|94
1615952400000|2021-03-17 03:40:00|7186.2|7184.4|7185.5|7183.7|7187|7184.7|7185.1|7182.9|140
1615952700000|2021-03-17 03:45:00|7185.6|7183.8|7184.6|7182.8|7186.1|7184.3|7184.5|7182.7|103
1615953000000|2021-03-17 03:50:00|7184.5|7182.7|7185.4|7183.6|7185.6|7183.8|7184.2|7182.4|114
1615953300000|2021-03-17 03:55:00|7185.5|7183.7|7185.8|7184|7186.3|7184.5|7185.2|7183.4|90
1615953600000|2021-03-17 04:00:00|7185.9|7184.1|7184.4|7182.6|7185.9|7184.1|7184.2|7182.4|118
1615953900000|2021-03-17 04:05:00|7184.3|7182.5|7184.3|7182.5|7184.7|7182.9|7183.3|7181.5|133
1615954200000|2021-03-17 04:10:00|7184.2|7182.4|7184.1|7182.3|7184.3|7182.5|7183.3|7181.5|100
1615954500000|2021-03-17 04:15:00|7184.2|7182.4|7182.9|7181.1|7184.2|7182.4|7182.7|7180.4|88
1615954800000|2021-03-17 04:20:00|7183|7181.2|7182.3|7180.5|7183.3|7181.2|7182.1|7180.3|100
1615955100000|2021-03-17 04:25:00|7182.4|7180.6|7184.6|7182.8|7184.6|7182.8|7182.1|7180.3|111
1615955400000|2021-03-17 04:30:00|7184.5|7182.7|7183.4|7181.6|7184.5|7182.7|7183.3|7181.5|106
1615955700000|2021-03-17 04:35:00|7183.3|7181.5|7185.1|7183.3|7185.1|7183.3|7183.2|7181.4|83
1615956000000|2021-03-17 04:40:00|7185.2|7183.4|7185.3|7183.5|7185.6|7183.8|7184.4|7182.6|106
1615956300000|2021-03-17 04:45:00|7185.4|7183.6|7183.7|7181.9|7185.4|7183.6|7183.7|7181.9|101
1615956600000|2021-03-17 04:50:00|7183.8|7182|7183.3|7181.5|7183.8|7182|7182.2|7180.2|108
1615956900000|2021-03-17 04:55:00|7183.2|7181.4|7184.4|7182.6|7184.6|7182.8|7183.2|7181.4|110
1615957200000|2021-03-17 05:00:00|7184.3|7182.5|7182.3|7180.5|7185.4|7183.6|7182.2|7180|164
1615957500000|2021-03-17 05:05:00|7182.2|7180.4|7182.4|7180.6|7183.4|7181.6|7181.9|7180.1|120
1615957800000|2021-03-17 05:10:00|7182.3|7180.5|7179|7176|7182.4|7180.6|7178|7176|132
1615958100000|2021-03-17 05:15:00|7179.1|7176.1|7178.1|7176.3|7179.2|7177.4|7177.3|7174.9|216
1615958400000|2021-03-17 05:20:00|7178.2|7176.4|7177.3|7175.5|7179|7176.8|7177.3|7175.5|141
1615958700000|2021-03-17 05:25:00|7177.4|7175.6|7177.7|7175.9|7177.8|7176|7177|7175.2|104
1615959000000|2021-03-17 05:30:00|7178.1|7176.3|7177.7|7175.9|7179.2|7177.4|7177.3|7175.5|142
1615959300000|2021-03-17 05:35:00|7177.6|7175.8|7177.7|7175.9|7178.3|7176.1|7176.6|7174.7|185
1615959600000|2021-03-17 05:40:00|7177.8|7176|7175.7|7173.9|7179.3|7177.5|7175.5|7173.7|189
1615959900000|2021-03-17 05:45:00|7175.8|7174|7175.8|7174|7176.9|7175.1|7175.1|7173|202
1615960200000|2021-03-17 05:50:00|7175.7|7173.9|7176.2|7174.4|7176.4|7174.6|7175.5|7173.7|115
1615960500000|2021-03-17 05:55:00|7176.3|7174.5|7175.2|7173.4|7176.4|7174.6|7174.5|7172.7|90
1615960800000|2021-03-17 06:00:00|7175.3|7173.5|7177.4|7175.6|7178.1|7176.3|7174.5|7172.7|170
1615961100000|2021-03-17 06:05:00|7177.3|7175.5|7179.4|7177.6|7180.8|7178.5|7175.8|7174|199
1615961400000|2021-03-17 06:10:00|7179.5|7177.7|7181.2|7179.4|7181.3|7179.5|7179.4|7177.6|184
1615961700000|2021-03-17 06:15:00|7181.3|7179.5|7182.5|7180.7|7183.1|7181.3|7180.3|7178.5|166
1615962000000|2021-03-17 06:20:00|7182.7|7180.9|7182.3|7180.5|7184.2|7182.4|7182.2|7180.4|132
1615962300000|2021-03-17 06:25:00|7182.8|7181|7183.8|7182|7184.3|7182.5|7181.3|7179.5|169
1615962600000|2021-03-17 06:30:00|7184.1|7182.3|7181.9|7180.1|7185|7183.2|7181.9|7180.1|171
1615962900000|2021-03-17 06:35:00|7181.5|7179.7|7181.7|7179.9|7182.5|7180.7|7181.1|7179.3|171
1615963200000|2021-03-17 06:40:00|7181.5|7179.7|7183.3|7181.5|7183.4|7181.6|7181.3|7179.5|121
1615963500000|2021-03-17 06:45:00|7183.2|7181.4|7182|7180.2|7184.2|7182.4|7181.9|7180.1|118
1615963800000|2021-03-17 06:50:00|7181.9|7180.1|7184.3|7182.5|7184.3|7182.5|7181.7|7179.9|130
1615964100000|2021-03-17 06:55:00|7184.2|7182.4|7186.2|7184.4|7186.5|7184.4|7184.2|7182.4|120
1615964400000|2021-03-17 07:00:00|7185.9|7184.1|7186.5|7184.7|7188.4|7186.6|7185.1|7183.3|281
1615964700000|2021-03-17 07:05:00|7186.6|7184.8|7185.5|7183.7|7186.8|7185|7184.2|7182|273
1615965000000|2021-03-17 07:10:00|7185.4|7183.6|7185.5|7183.7|7186.1|7184.2|7184.6|7182.8|210
1615965300000|2021-03-17 07:15:00|7185.4|7183.6|7179.8|7178|7185.4|7183.6|7179.7|7177.9|290
1615965600000|2021-03-17 07:20:00|7179.7|7177.9|7179.2|7177.4|7180.2|7178.4|7178.2|7176.2|323
1615965900000|2021-03-17 07:25:00|7179.1|7177.3|7179.1|7177.3|7180.4|7178.3|7177.6|7175.1|321
1615966200000|2021-03-17 07:30:00|7179.5|7177.7|7183.1|7181.3|7183.9|7181.5|7178.9|7176.6|342
1615966500000|2021-03-17 07:35:00|7184|7181|7184.3|7182.5|7185.5|7183.5|7182.3|7179.9|339
1615966800000|2021-03-17 07:40:00|7184.5|7182.7|7183.2|7181.4|7185.3|7183.5|7183|7180.8|289
1615967100000|2021-03-17 07:45:00|7183.1|7181.3|7182.3|7180.5|7185.1|7182.6|7181.6|7179.3|287
1615967400000|2021-03-17 07:50:00|7182.2|7180.4|7182.3|7180.5|7183.7|7181.6|7181.8|7179.9|165
1615967700000|2021-03-17 07:55:00|7182.4|7180.6|7181.1|7179.3|7183.2|7181.4|7180.6|7178.2|292
1615968000000|2021-03-17 08:00:00|7181.2|7179.4|7181.5|7179.7|7182.4|7180.2|7179.2|7177.4|339
1615968300000|2021-03-17 08:05:00|7181.7|7179.9|7180.6|7178.8|7181.9|7180.1|7179.3|7177.5|341
1615968600000|2021-03-17 08:10:00|7180.5|7178.7|7183.4|7181.6|7184.1|7181.8|7180.3|7178.5|272
1615968900000|2021-03-17 08:15:00|7183.5|7181.7|7183.5|7181.7|7186.1|7183.9|7183|7180.6|231
1615969200000|2021-03-17 08:20:00|7183.6|7181.8|7185.4|7183.6|7185.5|7183.7|7183.2|7181|201
1615969500000|2021-03-17 08:25:00|7185.3|7183.5|7182.8|7181|7186.2|7184|7182.3|7180.5|224
1615969800000|2021-03-17 08:30:00|7182.7|7180.9|7182.4|7180.6|7184.9|7182.7|7182.2|7180.4|227
1615970100000|2021-03-17 08:35:00|7182.5|7180.7|7184|7181|7184|7182.2|7182.1|7180|213
1615970400000|2021-03-17 08:40:00|7183.9|7180.9|7184.1|7182.3|7184.7|7182.7|7183.1|7180.9|217
1615970700000|2021-03-17 08:45:00|7184|7182.2|7183.7|7180.7|7186|7183.6|7182.4|7180.6|266
1615971000000|2021-03-17 08:50:00|7183.6|7180.6|7182.2|7180.4|7184|7181.5|7181.6|7179.1|250
1615971300000|2021-03-17 08:55:00|7182.3|7180.5|7178.8|7175.8|7182.3|7180.5|7178|7175.8|265
1615971600000|2021-03-17 09:00:00|7178.3|7176.5|7177.3|7175.5|7178.6|7176.8|7174.7|7172.3|261
1615971900000|2021-03-17 09:05:00|7177.4|7175.6|7177.5|7175.7|7178.1|7175.9|7176.3|7174.5|220
1615972200000|2021-03-17 09:10:00|7177.4|7175.6|7177.6|7174.6|7178.2|7175.8|7176.5|7174.5|243
1615972500000|2021-03-17 09:15:00|7176.7|7174.9|7177.4|7175.6|7178.9|7176.7|7176.3|7174.5|286
1615972800000|2021-03-17 09:20:00|7177.5|7175.7|7180|7177|7181.1|7178.9|7177.2|7175|291
1615973100000|2021-03-17 09:25:00|7179.4|7177.6|7180.5|7178.7|7183.2|7180.8|7179.4|7177.1|310
1615973400000|2021-03-17 09:30:00|7180.6|7178.8|7183.2|7180.2|7183.3|7181.5|7180.5|7178.6|281
1615973700000|2021-03-17 09:35:00|7183.1|7180.1|7182.9|7181.1|7184.1|7181.7|7181.7|7179.9|219
1615974000000|2021-03-17 09:40:00|7182.8|7181|7183.2|7180.2|7185.7|7183.3|7182.5|7180.2|222
1615974300000|2021-03-17 09:45:00|7183.1|7180.1|7181.1|7179.3|7184.2|7182.2|7180.5|7178.7|229
1615974600000|2021-03-17 09:50:00|7181|7179.2|7180.7|7178.9|7182.2|7179.8|7180.3|7177.9|196
1615974900000|2021-03-17 09:55:00|7180.6|7178.8|7182.6|7180.8|7183.2|7180.9|7180.3|7178|197
1615975200000|2021-03-17 10:00:00|7182.5|7180.7|7182.6|7180.8|7185.2|7182.9|7182.4|7180.6|177
1615975500000|2021-03-17 10:05:00|7182.5|7180.7|7184|7182.2|7184.9|7183|7181.5|7179.7|219
1615975800000|2021-03-17 10:10:00|7184.3|7182.5|7182.9|7181.1|7185.1|7183|7182.7|7180.9|215
1615976100000|2021-03-17 10:15:00|7182.8|7181|7183.6|7180.6|7185.3|7183.5|7181.4|7179.6|266
1615976400000|2021-03-17 10:20:00|7183.5|7180.5|7184.8|7181.8|7185|7182.9|7180.9|7178.7|218
1615976700000|2021-03-17 10:25:00|7184.7|7181.7|7186|7184.2|7187.2|7184.8|7183.1|7180.6|276
1615977000000|2021-03-17 10:30:00|7185.9|7184.1|7188|7186.2|7188.2|7186.4|7184.6|7182.6|268
1615977300000|2021-03-17 10:35:00|7188.1|7186.3|7188.4|7186.6|7188.8|7187|7186.1|7184.3|258
1615977600000|2021-03-17 10:40:00|7188.6|7186.8|7186.9|7185.1|7189|7186.8|7185.6|7183.8|247
1615977900000|2021-03-17 10:45:00|7187.2|7185.4|7185.9|7184.1|7187.9|7186.1|7185.5|7183.7|237
1615978200000|2021-03-17 10:50:00|7185.8|7184|7186.6|7184.8|7187|7185.2|7185.5|7183.7|173
1615978500000|2021-03-17 10:55:00|7186.5|7184.7|7183.8|7182|7187.7|7185.9|7183|7180.9|257
1615978800000|2021-03-17 11:00:00|7183.9|7182.1|7181.7|7179.9|7184.7|7182.9|7181.6|7179.8|268
1615979100000|2021-03-17 11:05:00|7181.8|7180|7179.4|7177.6|7183|7181.2|7179|7177.2|327
1615979400000|2021-03-17 11:10:00|7179.3|7177.5|7178.1|7176.3|7180.1|7178|7176.7|7174.9|296
1615979700000|2021-03-17 11:15:00|7178|7176.2|7173.7|7171.9|7178|7176.2|7171.6|7169.8|326
1615980000000|2021-03-17 11:20:00|7173.8|7172|7175|7173.2|7175.1|7173.3|7173.3|7171.1|258
1615980300000|2021-03-17 11:25:00|7175.1|7173.3|7172.8|7171|7176|7174.2|7171|7169.2|289
1615980600000|2021-03-17 11:30:00|7172.9|7171.1|7173.9|7170.9|7174.9|7172.8|7171.1|7169.3|346
1615980900000|2021-03-17 11:35:00|7173.1|7171.3|7170.4|7168.6|7173.9|7172.1|7169.9|7167.7|303
1615981200000|2021-03-17 11:40:00|7170.3|7168.5|7170.1|7168.3|7171.5|7169.7|7169.3|7167.5|230
1615981500000|2021-03-17 11:45:00|7170.9|7169.1|7172.3|7170.5|7174.2|7172|7169.2|7167.4|347
1615981800000|2021-03-17 11:50:00|7172.1|7170.3|7170.9|7169.1|7172.7|7170.9|7169.7|7167.9|259
1615982100000|2021-03-17 11:55:00|7170.8|7169|7166.8|7165|7171.4|7169.6|7166.7|7164.9|227
1615982400000|2021-03-17 12:00:00|7166.9|7165.1|7165.6|7163.8|7167.2|7165.4|7164.3|7162.2|335
1615982700000|2021-03-17 12:05:00|7165.5|7163.7|7165.8|7164|7167.2|7165.4|7164.2|7162.4|375
1615983000000|2021-03-17 12:10:00|7165.9|7164.1|7168.4|7166.6|7168.7|7166.9|7164.5|7162.7|355
1615983300000|2021-03-17 12:15:00|7168|7166.2|7169.3|7167.5|7169.6|7167.8|7167.3|7165.5|337
1615983600000|2021-03-17 12:20:00|7168.9|7167.1|7166.1|7164.3|7170.6|7168.8|7164.8|7163|348
1615983900000|2021-03-17 12:25:00|7166.2|7164.4|7164.3|7161.3|7167.2|7165.4|7163.7|7161.1|252
1615984200000|2021-03-17 12:30:00|7164.4|7161.4|7163.5|7161.7|7166|7164.2|7160.9|7159.1|390
1615984500000|2021-03-17 12:35:00|7163.3|7161.5|7164.5|7162.7|7164.7|7162.9|7158.8|7157|408
1615984800000|2021-03-17 12:40:00|7164.7|7162.9|7168.4|7166.6|7168.8|7167|7161.9|7160.1|451
1615985100000|2021-03-17 12:45:00|7168.6|7166.8|7169|7167.2|7170.5|7168.7|7167.4|7165.6|342
1615985400000|2021-03-17 12:50:00|7169.1|7167.3|7168.8|7167|7170.7|7168.9|7168|7166.2|357
1615985700000|2021-03-17 12:55:00|7168.9|7167.1|7170.4|7168.6|7171.8|7170|7168.7|7166.9|385
1615986000000|2021-03-17 13:00:00|7170.3|7168.5|7169.6|7167.8|7170.9|7169|7166.7|7164.5|390
1615986300000|2021-03-17 13:05:00|7169.5|7167.7|7166.9|7165.1|7169.5|7167.7|7166|7164.2|285
1615986600000|2021-03-17 13:10:00|7166.7|7164.9|7166.4|7164.6|7170.6|7168.8|7165.1|7162.8|334
1615986900000|2021-03-17 13:15:00|7166.5|7164.7|7168.9|7167.1|7169.1|7167.3|7166.2|7164.4|303
1615987200000|2021-03-17 13:20:00|7168.8|7167|7169.2|7167.4|7171.3|7169.4|7168.3|7166.5|282
1615987500000|2021-03-17 13:25:00|7169.1|7167.3|7168.4|7165.4|7170.8|7169|7167.7|7165.1|261
1615987800000|2021-03-17 13:30:00|7168.5|7165.5|7164.1|7162.3|7169.5|7166.8|7162.4|7160.6|417
1615988100000|2021-03-17 13:35:00|7164|7162.2|7168.9|7167.1|7169|7167.2|7163.1|7161.3|373
1615988400000|2021-03-17 13:40:00|7169.2|7167.4|7173|7171.2|7173|7171.2|7167.9|7166.1|369
1615988700000|2021-03-17 13:45:00|7172.8|7171|7170.1|7168.3|7173.3|7171.2|7170|7168.2|324
1615989000000|2021-03-17 13:50:00|7170|7168.2|7168.5|7166.7|7170|7168.2|7166.8|7165|322
1615989300000|2021-03-17 13:55:00|7168.1|7166.3|7167.2|7165.4|7169.1|7167.3|7165.7|7163.9|326
1615989600000|2021-03-17 14:00:00|7167.1|7165.3|7166.3|7164.5|7169.2|7167.3|7165.3|7162.7|442
1615989900000|2021-03-17 14:05:00|7166.1|7164.3|7167.2|7165.4|7167.2|7165.4|7164|7161.9|392
1615990200000|2021-03-17 14:10:00|7167.6|7165.8|7172.8|7171|7172.8|7171|7167.3|7165.5|364
1615990500000|2021-03-17 14:15:00|7172.7|7170.9|7175|7173.2|7177.3|7175.5|7172.2|7170|362
1615990800000|2021-03-17 14:20:00|7174.9|7173.1|7178|7176.2|7178.1|7176.3|7173.8|7171.8|397
1615991100000|2021-03-17 14:25:00|7177.9|7176.1|7175.3|7173.5|7179.7|7177.9|7174.9|7172.5|410
1615991400000|2021-03-17 14:30:00|7175|7173.2|7176|7174.2|7176.1|7174.3|7174.1|7172.3|375
1615991700000|2021-03-17 14:35:00|7175.9|7174.1|7172.7|7170.9|7176.9|7175.1|7172.6|7170.8|313
1615992000000|2021-03-17 14:40:00|7172.6|7170.8|7168.9|7167.1|7173.2|7171.4|7168.9|7167.1|368
1615992300000|2021-03-17 14:45:00|7169|7167.2|7164.9|7163.1|7169|7167.2|7163.9|7162.1|452
1615992600000|2021-03-17 14:50:00|7164.7|7162.9|7167.3|7165.5|7169.6|7167.1|7164.4|7162.6|320
1615992900000|2021-03-17 14:55:00|7167.4|7165.6|7164|7162.2|7168|7166.2|7162.2|7160.4|329
1615993200000|2021-03-17 15:00:00|7163.9|7162.1|7162.6|7160.8|7164.6|7162.8|7161.1|7159.3|285
1615993500000|2021-03-17 15:05:00|7162.5|7160.7|7162.8|7161|7165.1|7163.3|7162.1|7160.3|226
1615993800000|2021-03-17 15:10:00|7162.9|7161.1|7163.5|7161.7|7165.2|7163.4|7161.5|7159.7|260
1615994100000|2021-03-17 15:15:00|7163.4|7161.6|7162.5|7160.7|7163.4|7161.6|7159.3|7157.5|300
1615994400000|2021-03-17 15:20:00|7163|7160|7163.2|7161.4|7165.6|7163.5|7162.5|7160|340
1615994700000|2021-03-17 15:25:00|7163.1|7161.3|7159.1|7157.3|7164.5|7162.4|7159.1|7157|261
1615995000000|2021-03-17 15:30:00|7159.3|7157.5|7160.1|7158.3|7160.4|7158.4|7156.4|7154.6|391
1615995300000|2021-03-17 15:35:00|7160|7158.2|7158.5|7155.5|7161.1|7159.3|7157.2|7155.4|317
1615995600000|2021-03-17 15:40:00|7158.4|7155.4|7159.3|7156.3|7160|7158|7157.1|7155.3|355
1615995900000|2021-03-17 15:45:00|7159.2|7156.2|7157.4|7155.6|7160.2|7157.8|7156.3|7154.5|371
1615996200000|2021-03-17 15:50:00|7157.5|7155.7|7163.2|7161.4|7165.3|7162.7|7157.5|7155.7|453
1615996500000|2021-03-17 15:55:00|7163.3|7161.5|7161.5|7159.7|7163.3|7161.5|7160.1|7158.3|392
1615996800000|2021-03-17 16:00:00|7161.2|7159.4|7161|7159.2|7161.5|7159.7|7157.6|7155.8|463
1615997100000|2021-03-17 16:05:00|7161.1|7159.3|7160.6|7158.8|7162|7160|7159.2|7157.4|354
1615997400000|2021-03-17 16:10:00|7160.8|7159|7156.3|7154.5|7161.1|7159.3|7156.1|7154.3|370
1615997700000|2021-03-17 16:15:00|7156.8|7155|7156.3|7154.5|7157.7|7155.9|7154.4|7152.6|351
1615998000000|2021-03-17 16:20:00|7156.4|7154.6|7156.8|7155|7158.4|7156.6|7156|7154|306
1615998300000|2021-03-17 16:25:00|7156.9|7155.1|7156|7153|7157.8|7156|7155|7152.9|291
1615998600000|2021-03-17 16:30:00|7155.5|7153.7|7155.9|7154.1|7157.2|7155.4|7154.4|7152.6|385
1615998900000|2021-03-17 16:35:00|7155.8|7154|7155.9|7154.1|7157.1|7155.3|7155.2|7153.4|304
1615999200000|2021-03-17 16:40:00|7156|7154.2|7158|7156.2|7159.2|7157.4|7155.8|7154|319
1615999500000|2021-03-17 16:45:00|7158.1|7156.3|7160|7158.2|7160.4|7158.6|7157.9|7156.1|283
1615999800000|2021-03-17 16:50:00|7159.9|7158.1|7162.1|7160.3|7162.2|7160.4|7159.8|7158|293
1616000100000|2021-03-17 16:55:00|7162|7160.2|7158.9|7157.1|7162|7160.2|7158.3|7156.5|326
1616000400000|2021-03-17 17:00:00|7159.1|7157.3|7158.9|7157.1|7159.5|7157.7|7157.6|7155.8|387
1616000700000|2021-03-17 17:05:00|7158.8|7157|7158.9|7157.1|7159.5|7157.7|7157.8|7155.6|372
1616001000000|2021-03-17 17:10:00|7159|7157.2|7158.8|7157|7159.9|7158.1|7158|7156.2|241
1616001300000|2021-03-17 17:15:00|7158.9|7157.1|7160.2|7158.4|7161.4|7159.6|7158.5|7156.7|342
1616001600000|2021-03-17 17:20:00|7160.3|7158.5|7161.6|7159.8|7161.9|7160.1|7158.4|7156.6|280
1616001900000|2021-03-17 17:25:00|7161.9|7160.1|7164|7162.2|7164.1|7162.3|7161.9|7160.1|247
1616002200000|2021-03-17 17:30:00|7163.9|7162.1|7163|7161.2|7165|7163.2|7162.5|7160.7|353
1616002500000|2021-03-17 17:35:00|7163.1|7161.3|7164.1|7162.3|7164.3|7162.5|7162.9|7161.1|308
1616002800000|2021-03-17 17:40:00|7164|7162.2|7162.3|7160.5|7164.2|7162.4|7161.9|7159.7|356
1616003100000|2021-03-17 17:45:00|7162.7|7160.9|7161.9|7160.1|7163|7161.2|7161.8|7160|210
1616003400000|2021-03-17 17:50:00|7162|7160.2|7159.7|7156.7|7162|7160.2|7159|7156.6|265
1616003700000|2021-03-17 17:55:00|7159.8|7156.8|7158.2|7154.2|7160.8|7158.4|7158.2|7154.2|233
1616004000000|2021-03-17 18:00:00|7166.7|7162.7|7189.3|7186.3|7208.3|7205.1|7166.7|7162.7|971
1616004300000|2021-03-17 18:05:00|7189.4|7186.4|7197.1|7194.1|7206.2|7203.2|7189.3|7186.3|717
1616004600000|2021-03-17 18:10:00|7197.3|7194.3|7214|7211|7215.6|7212.6|7197.3|7194.3|725
1616004900000|2021-03-17 18:15:00|7214.5|7211.5|7214.9|7211.9|7218.4|7215.4|7210.7|7207.7|755
1616005200000|2021-03-17 18:20:00|7215|7212|7213.9|7210.9|7217.1|7214.1|7209.7|7206.7|677
1616005500000|2021-03-17 18:25:00|7214|7211|7208.8|7205.8|7219.3|7216.3|7208.3|7205.3|670
1616005800000|2021-03-17 18:30:00|7209|7206|7206.9|7203.9|7216.4|7213.4|7206.2|7203.2|653
1616006100000|2021-03-17 18:35:00|7207.1|7204.1|7224.9|7221.9|7225.7|7222.7|7206.9|7203.9|785
1616006400000|2021-03-17 18:40:00|7224.7|7221.7|7242.5|7239.5|7243.9|7240.9|7223.8|7220.8|725
1616006700000|2021-03-17 18:45:00|7242.9|7239.9|7229.1|7226.1|7247.4|7244.4|7228.9|7225.9|808
1616007000000|2021-03-17 18:50:00|7229|7226|7239.3|7236.3|7242.3|7239.3|7226.9|7223.9|632
1616007300000|2021-03-17 18:55:00|7239.2|7236.2|7241.5|7238.5|7242.4|7239.4|7234.9|7231.9|721
1616007600000|2021-03-17 19:00:00|7241.8|7238.8|7241.7|7238.7|7244.3|7241.3|7237.3|7234.3|646
1616007900000|2021-03-17 19:05:00|7241.6|7238.6|7237.5|7234.5|7243|7240|7237.4|7234.4|576
1616008200000|2021-03-17 19:10:00|7237.6|7234.6|7233.6|7230.6|7238|7235.1|7229.4|7226.9|608
1616008500000|2021-03-17 19:15:00|7232.9|7231.1|7234.1|7232.3|7240.4|7237.4|7232.9|7230.6|538
1616008800000|2021-03-17 19:20:00|7234.2|7232.4|7238.2|7236.4|7238.3|7236.5|7230.5|7228.2|545
1616009100000|2021-03-17 19:25:00|7237.8|7236|7254.8|7253|7255.3|7253|7237.8|7236|553
1616009400000|2021-03-17 19:30:00|7255|7252|7259.9|7256.9|7265.4|7263.2|7253.8|7250.8|730
1616009700000|2021-03-17 19:35:00|7259.5|7256.5|7248.7|7245.7|7259.5|7256.5|7248.2|7245.6|568
1616010000000|2021-03-17 19:40:00|7249|7246|7253|7251.2|7258.4|7255.9|7248.2|7245.9|457
1616010300000|2021-03-17 19:45:00|7253.2|7251.4|7250.8|7247.8|7259.3|7256.7|7250.1|7247.4|424
1616010600000|2021-03-17 19:50:00|7249.9|7246.9|7245.1|7243.3|7250.5|7248.1|7243.2|7240.8|452
1616010900000|2021-03-17 19:55:00|7245.2|7243.4|7239.5|7237.7|7246.9|7244.5|7238.5|7236.4|492
1616011200000|2021-03-17 20:00:00|7239.9|7236.9|7247.3|7244.3|7247.7|7245.5|7238.3|7236.2|428
1616011500000|2021-03-17 20:05:00|7246.1|7244.2|7248.4|7245.4|7249.7|7247.3|7245.9|7244.1|233
1616011800000|2021-03-17 20:10:00|7248.5|7245.5|7247.1|7245.3|7248.5|7246.4|7245|7243.2|155
1616012100000|2021-03-17 20:15:00|7247.2|7245.4|7247.7|7245.9|7249.6|7247.6|7246.4|7244|137
1616012400000|2021-03-17 20:20:00|7247.8|7246|7243.1|7241.3|7247.8|7246|7242.8|7240.4|137
1616012700000|2021-03-17 20:25:00|7243.2|7241.4|7244.1|7242.3|7244.9|7242.5|7243.1|7241.1|87
1616013000000|2021-03-17 20:30:00|7244.2|7242.4|7241.3|7239.5|7244.4|7242.4|7241|7238.7|141
1616013300000|2021-03-17 20:35:00|7241.2|7239.4|7241.2|7239.4|7241.8|7239.6|7240.1|7237.7|104
1616013600000|2021-03-17 20:40:00|7241.1|7239.3|7243.2|7241.4|7243.9|7241.7|7240.2|7238.2|170
1616013900000|2021-03-17 20:45:00|7243.1|7241.3|7242.9|7239.9|7244.1|7241.5|7240.7|7238.2|202
1616014200000|2021-03-17 20:50:00|7243|7240|7240.7|7237.7|7243|7240|7240.5|7237.5|123
1616014500000|2021-03-17 20:55:00|7240.9|7237.9|7242|7238|7243.1|7239.1|7240.3|7237.3|206
1616014800000|2021-03-17 21:00:00|7242.5|7238.5|7247.1|7243.1|7247.3|7243.3|7242.4|7238.5|44
1616015100000|2021-03-17 21:05:00|7247.2|7243.2|7245.1|7241.1|7247.3|7243.3|7243.9|7239.9|154
1616015400000|2021-03-17 21:10:00|7245.5|7241.5|7243|7239|7246.2|7242.2|7241.8|7237.9|110
1616015700000|2021-03-17 21:15:00|7242.9|7238.9|7241.5|7238.5|7243.1|7239.7|7241|7237.6|179
1616016000000|2021-03-17 21:20:00|7241.6|7238.6|7241.7|7237.7|7242.6|7238.9|7240.6|7236.9|161
1616016300000|2021-03-17 21:25:00|7241.4|7237.4|7241.4|7237.9|7242|7238.7|7240.1|7236.5|154
1616016600000|2021-03-17 21:30:00|7241.1|7237.7|7241.1|7238.1|7241.9|7238.5|7240.6|7237.4|164
1616016900000|2021-03-17 21:35:00|7241.4|7237.8|7241.4|7238.2|7241.9|7238.5|7241|7237.2|172
1616017200000|2021-03-17 21:40:00|7241.5|7238.1|7246.9|7242.9|7248.2|7244.2|7237.4|7234.4|233
1616017500000|2021-03-17 21:45:00|7246.6|7242.6|7230.8|7227|7246.6|7242.6|7229.2|7225.2|337
1616017800000|2021-03-17 21:50:00|7230.9|7227.3|7232.2|7228.9|7234.4|7230.6|7230.8|7227.3|290
1616018100000|2021-03-17 21:55:00|7232.5|7229|7231.8|7228.8|7232.9|7229.4|7230.6|7227.6|270
1616018400000|2021-03-17 22:00:00|7231.5|7228.5|7245.6|7241.6|7246.9|7242.9|7230.7|7227.7|517
1616018700000|2021-03-17 22:05:00|7245.5|7241.5|7242.3|7239.3|7246.4|7242.5|7239.5|7235.5|296
1616019000000|2021-03-17 22:10:00|7242.2|7239.2|7246|7243|7246.7|7243.7|7241.9|7238.9|187
1616019300000|2021-03-17 22:15:00|7245.9|7242.9|7248.1|7246.3|7248.7|7246.3|7245|7242.5|179
1616019600000|2021-03-17 22:20:00|7247.9|7246.1|7248.7|7245.7|7249.2|7246.5|7247.2|7244.5|128
1616019900000|2021-03-17 22:25:00|7248.6|7245.6|7252.2|7249.2|7253.2|7250.2|7248.6|7245.6|176
1616020200000|2021-03-17 22:30:00|7251.7|7248.7|7251.4|7248.4|7253.7|7250.7|7250.4|7247.4|153
1616020500000|2021-03-17 22:35:00|7251.5|7248.5|7251.9|7248.9|7253.2|7250.3|7251.1|7248.1|106
1616020800000|2021-03-17 22:40:00|7251.7|7248.7|7248.6|7246.8|7251.7|7248.7|7248.5|7246.1|131
1616021100000|2021-03-17 22:45:00|7249.1|7246.1|7243.6|7240.6|7249.3|7246.3|7241.9|7238.9|240
1616021400000|2021-03-17 22:50:00|7243.7|7240.7|7245.1|7242.1|7246.7|7243.7|7242.2|7239.2|170
1616021700000|2021-03-17 22:55:00|7245|7242|7241.8|7238.8|7245.5|7242.5|7241.3|7238.3|198
1616022000000|2021-03-17 23:00:00|7241.5|7238.5|7244.5|7241.5|7244.9|7241.9|7241.2|7238.2|171
1616022300000|2021-03-17 23:05:00|7244.6|7241.6|7245.1|7242.1|7245.7|7243|7243.8|7240.9|133
1616022600000|2021-03-17 23:10:00|7245.2|7242.2|7243.3|7240.3|7245.2|7242.3|7242.4|7239.4|153
1616022900000|2021-03-17 23:15:00|7243.2|7240.2|7243.4|7240.4|7244.7|7242.2|7242.6|7239.6|172
1616023200000|2021-03-17 23:20:00|7243.2|7240.2|7242.9|7241.1|7243.9|7241.3|7241.9|7239.6|143
1616023500000|2021-03-17 23:25:00|7243|7241.2|7246.9|7243.9|7248.6|7246|7242.9|7240.6|209
1616023800000|2021-03-17 23:30:00|7246.8|7243.8|7247.5|7244.5|7248.7|7245.9|7245.9|7243.5|197
1616024100000|2021-03-17 23:35:00|7246.8|7245|7245.4|7242.4|7248.5|7246.1|7243.7|7241.4|240
1616024400000|2021-03-17 23:40:00|7245.3|7242.3|7250.4|7247.4|7250.5|7247.5|7244.4|7241.8|184
1616024700000|2021-03-17 23:45:00|7250.3|7247.3|7248.9|7245.9|7250.3|7247.3|7247|7244.5|146
1616025000000|2021-03-17 23:50:00|7249|7246|7249.3|7246.3|7249.8|7247.5|7248.5|7245.7|172
1616025300000|2021-03-17 23:55:00|7248.8|7245.8|7253.7|7250.7|7254.4|7251.4|7248.4|7245.4|270
1616025600000|2021-03-18 00:00:00|7253.6|7250.6|7247.3|7244.3|7253.6|7250.6|7243.7|7240.5|290
1616025900000|2021-03-18 00:05:00|7247.4|7244.4|7253.1|7250.1|7253.3|7250.3|7246.7|7244|252
1616026200000|2021-03-18 00:10:00|7253|7250|7255.2|7252.2|7255.3|7252.8|7252.7|7250|271
1616026500000|2021-03-18 00:15:00|7255.3|7252.3|7257.4|7254.4|7258.5|7255.5|7253.9|7251.5|229
1616026800000|2021-03-18 00:20:00|7257.5|7254.5|7256.4|7253.4|7259.7|7257|7256.2|7253.2|235
1616027100000|2021-03-18 00:25:00|7256.1|7253.1|7253|7249|7257.5|7254.5|7252.5|7248.5|280
1616027400000|2021-03-18 00:30:00|7253.1|7249.1|7256.3|7253.3|7261.7|7258.7|7253.1|7249.1|531
1616027700000|2021-03-18 00:35:00|7256.4|7253.4|7253.3|7250.3|7259.4|7256.4|7252.6|7250.1|319
1616028000000|2021-03-18 00:40:00|7253.2|7250.2|7252|7249|7255.4|7253.1|7249.3|7246.3|399
1616028300000|2021-03-18 00:45:00|7251.7|7248.7|7251.3|7248.3|7253.4|7251|7248.8|7246.5|368
1616028600000|2021-03-18 00:50:00|7251.2|7248.2|7249.4|7246.4|7252.3|7250|7245.9|7243.9|423
1616028900000|2021-03-18 00:55:00|7249.3|7246.3|7250.9|7247.9|7251.4|7248.9|7247.4|7244.9|319
1616029200000|2021-03-18 01:00:00|7250|7248.2|7251|7248|7252.4|7250|7246.5|7244.2|373
1616029500000|2021-03-18 01:05:00|7250.9|7247.9|7250.7|7248.9|7254.5|7251.5|7250.2|7247.2|364
1616029800000|2021-03-18 01:10:00|7250.9|7247.9|7249.5|7246.5|7250.9|7248.2|7246.7|7244.7|284
1616030100000|2021-03-18 01:15:00|7249.6|7247.8|7253.7|7250.7|7254.4|7251.5|7249.4|7246.7|210
1616030400000|2021-03-18 01:20:00|7253.6|7250.6|7251.8|7250|7254|7251.2|7251.7|7249.5|221
1616030700000|2021-03-18 01:25:00|7251.7|7249.9|7247.3|7245.5|7251.7|7249.9|7246.4|7244.6|312
1616031000000|2021-03-18 01:30:00|7247.2|7245.4|7245.7|7243.9|7249.1|7247.3|7243.6|7241.6|402
1616031300000|2021-03-18 01:35:00|7245.8|7244|7247.8|7244.8|7249.3|7246.9|7244.6|7242.1|362
1616031600000|2021-03-18 01:40:00|7247.7|7244.7|7244.7|7242.9|7248.1|7246.1|7244.2|7241.7|301
1616031900000|2021-03-18 01:45:00|7245.4|7242.4|7246.7|7244.9|7248.2|7245.9|7244.7|7242.2|244
1616032200000|2021-03-18 01:50:00|7246.8|7245|7248.7|7246.9|7249.2|7247|7246.7|7244.3|237
1616032500000|2021-03-18 01:55:00|7248.6|7246.8|7244.7|7242.9|7250.1|7248.3|7244.7|7242.9|255
1616032800000|2021-03-18 02:00:00|7244.6|7242.8|7243.2|7241.4|7245.2|7243.4|7242.8|7240.8|259
1616033100000|2021-03-18 02:05:00|7243.3|7241.5|7243.8|7242|7244.4|7242|7240.8|7238.6|227
1616033400000|2021-03-18 02:10:00|7243.9|7242.1|7246.9|7243.9|7247.3|7245|7241.6|7239.8|288
1616033700000|2021-03-18 02:15:00|7246.4|7244.6|7245.7|7243.9|7248.5|7246.7|7245.6|7243.8|200
1616034000000|2021-03-18 02:20:00|7245.8|7244|7245.7|7243.9|7247.5|7245.7|7245.5|7243.7|180
1616034300000|2021-03-18 02:25:00|7245.8|7244|7249.6|7247.8|7249.6|7247.8|7245.3|7243.5|200
1616034600000|2021-03-18 02:30:00|7250.2|7247.2|7249.9|7246.9|7250.3|7248|7247.5|7245|175
1616034900000|2021-03-18 02:35:00|7249.8|7246.8|7248.7|7246.9|7251.2|7249.4|7248.4|7246.6|227
1616035200000|2021-03-18 02:40:00|7248.6|7246.8|7246.2|7244.4|7249|7247.1|7245.6|7243.4|206
1616035500000|2021-03-18 02:45:00|7246.4|7244.6|7247.8|7246|7248.3|7246.3|7245.1|7243.2|280
1616035800000|2021-03-18 02:50:00|7247.7|7245.9|7245.7|7243.9|7248.1|7246|7245.5|7243.6|189
1616036100000|2021-03-18 02:55:00|7245.6|7243.8|7248.1|7246.3|7249|7247.2|7244.6|7242.6|300
1616036400000|2021-03-18 03:00:00|7248.2|7246.4|7251.3|7249.5|7253.9|7251|7246.4|7244.1|388
1616036700000|2021-03-18 03:05:00|7251.4|7249.6|7248.8|7247|7252|7249.6|7246.8|7244.6|514
1616037000000|2021-03-18 03:10:00|7248.7|7246.9|7246.6|7244.8|7251.5|7249.2|7246.1|7244.3|365
1616037300000|2021-03-18 03:15:00|7246.5|7244.7|7250.8|7249|7250.8|7249|7246.5|7244.6|293
1616037600000|2021-03-18 03:20:00|7250.7|7248.9|7249|7247.2|7250.7|7248.9|7248.4|7246.2|232
1616037900000|2021-03-18 03:25:00|7248.9|7247.1|7247.4|7245.6|7248.9|7247.1|7245.4|7243.6|298
1616038200000|2021-03-18 03:30:00|7247.3|7245.5|7247.8|7246|7250.4|7248.2|7246.9|7245.1|331
1616038500000|2021-03-18 03:35:00|7247.7|7245.9|7245.5|7243.7|7248|7246.2|7244.6|7242.8|275
1616038800000|2021-03-18 03:40:00|7245.4|7243.6|7247.4|7245.6|7247.9|7246|7245.4|7243.3|244
1616039100000|2021-03-18 03:45:00|7246.7|7244.9|7243.6|7241.8|7246.9|7245.1|7243.6|7241.1|246
1616039400000|2021-03-18 03:50:00|7243.7|7241.9|7241.6|7239.8|7246|7243.5|7241.1|7238.7|221
1616039700000|2021-03-18 03:55:00|7241.5|7239.7|7242.4|7240.6|7242.7|7240.9|7241|7239|187
1616040000000|2021-03-18 04:00:00|7242.5|7240.7|7243|7241.2|7244.2|7241.8|7242.3|7240.1|190
1616040300000|2021-03-18 04:05:00|7242.9|7241.1|7243.9|7242.1|7245.4|7243.3|7241.9|7240.1|180
1616040600000|2021-03-18 04:10:00|7243.8|7242|7240.8|7239|7244.9|7242.5|7240.5|7238.1|219
1616040900000|2021-03-18 04:15:00|7240.7|7238.9|7238.8|7237|7240.8|7239|7236.8|7235|239
1616041200000|2021-03-18 04:20:00|7238.5|7236.7|7240.2|7238.4|7240.8|7238.8|7238.1|7235.4|236
1616041500000|2021-03-18 04:25:00|7240.3|7238.5|7240.7|7238.9|7242.1|7239.9|7240.2|7238.3|189
1616041800000|2021-03-18 04:30:00|7240.6|7238.8|7242.6|7240.8|7243.3|7240.9|7240.1|7238.1|188
1616042100000|2021-03-18 04:35:00|7242.7|7240.9|7244.8|7243|7245.2|7243|7242.5|7240.7|152
1616042400000|2021-03-18 04:40:00|7244.9|7243.1|7245.6|7243.8|7246|7244.2|7244.5|7242.7|121
1616042700000|2021-03-18 04:45:00|7245.7|7243.9|7246.2|7243.2|7247.1|7244.7|7245.1|7243.2|160
1616043000000|2021-03-18 04:50:00|7246.3|7243.3|7246.8|7245|7247.9|7246.1|7245.9|7243.3|169
1616043300000|2021-03-18 04:55:00|7246.7|7244.9|7246.7|7244.9|7248.5|7246.6|7245.6|7243.1|191
1616043600000|2021-03-18 05:00:00|7246.6|7244.8|7245.2|7243.4|7246.7|7244.9|7244.6|7242.7|227
1616043900000|2021-03-18 05:05:00|7245.8|7242.8|7243.7|7241.9|7246.2|7243.9|7243.6|7241.6|122
1616044200000|2021-03-18 05:10:00|7243.6|7241.8|7245|7243.2|7245.6|7243.8|7242.5|7240.7|237
1616044500000|2021-03-18 05:15:00|7244.9|7243.1|7245.2|7243.4|7246.5|7244.7|7244.9|7242.8|241
1616044800000|2021-03-18 05:20:00|7245.3|7243.5|7245.2|7243.4|7245.8|7244|7243.7|7241.7|209
1616045100000|2021-03-18 05:25:00|7245.1|7243.3|7246.8|7245|7246.9|7245.1|7244.5|7242.1|234
1616045400000|2021-03-18 05:30:00|7246.7|7244.9|7250.7|7248.9|7250.8|7249|7245|7243.2|263
1616045700000|2021-03-18 05:35:00|7251.3|7248.3|7249.6|7246.6|7251.4|7249|7248.5|7246.6|212
1616046000000|2021-03-18 05:40:00|7249.7|7246.7|7246.7|7244.9|7250.2|7248|7246.7|7244.9|164
1616046300000|2021-03-18 05:45:00|7246.6|7244.8|7246.6|7244.8|7248.4|7246.1|7245.6|7243.3|245
1616046600000|2021-03-18 05:50:00|7246.7|7244.9|7247.2|7244.2|7247.9|7245.5|7246.1|7244|178
1616046900000|2021-03-18 05:55:00|7247|7245.2|7244.8|7243|7248|7245.7|7244.5|7242.7|222
1616047200000|2021-03-18 06:00:00|7245.4|7243.6|7245.3|7242.3|7248.2|7245.7|7244.3|7241.8|299
1616047500000|2021-03-18 06:05:00|7245.2|7242.2|7244.6|7242.8|7246|7243.5|7243.9|7241.8|254
1616047800000|2021-03-18 06:10:00|7244.7|7242.9|7245.8|7244|7245.9|7244.1|7244.6|7242.3|209
1616048100000|2021-03-18 06:15:00|7245.7|7243.9|7246|7244.2|7246.2|7244.4|7244.1|7241.8|202
1616048400000|2021-03-18 06:20:00|7246.1|7244.3|7251|7249.2|7251.1|7249.3|7246|7244.2|175
1616048700000|2021-03-18 06:25:00|7251.2|7249.4|7251.8|7250|7254.1|7252.2|7250.8|7248.9|247
1616049000000|2021-03-18 06:30:00|7251.9|7250.1|7253.9|7252.1|7254.4|7252.3|7251.9|7249.8|152
1616049300000|2021-03-18 06:35:00|7253.8|7252|7256.4|7253.4|7256.6|7254.5|7253.8|7251.9|181
1616049600000|2021-03-18 06:40:00|7255.8|7254|7258.3|7256.5|7259.2|7256.8|7255.5|7253|256
1616049900000|2021-03-18 06:45:00|7258.2|7256.4|7261.6|7259.8|7262.8|7260.4|7258.2|7255.8|307
1616050200000|2021-03-18 06:50:00|7261.5|7259.7|7264|7262.2|7265.2|7263|7260.1|7258.3|266
1616050500000|2021-03-18 06:55:00|7263.9|7262.1|7264.9|7261.9|7265.4|7262.9|7261.7|7259.4|282
1616050800000|2021-03-18 07:00:00|7265|7262|7270|7267|7270.7|7268.8|7261.9|7259.6|435
1616051100000|2021-03-18 07:05:00|7270.1|7267.1|7268.8|7267|7270.5|7268.2|7264.2|7262|423
1616051400000|2021-03-18 07:10:00|7268.7|7266.9|7268.1|7266.3|7269.9|7267.9|7267.7|7265.7|313
1616051700000|2021-03-18 07:15:00|7268|7266.2|7260.6|7258.8|7268.3|7266.5|7260.1|7258.3|475
1616052000000|2021-03-18 07:20:00|7260.5|7258.7|7252|7249|7261.1|7259.3|7251.5|7248.9|539
1616052300000|2021-03-18 07:25:00|7251.9|7248.9|7246.3|7243.3|7252|7249.4|7241.8|7239.4|626
1616052600000|2021-03-18 07:30:00|7246.2|7243.2|7244.3|7241.3|7247.4|7244.4|7240.5|7238.1|664
1616052900000|2021-03-18 07:35:00|7244.2|7241.2|7237.5|7235.7|7246.4|7243.5|7233.7|7231.4|635
1616053200000|2021-03-18 07:40:00|7237.4|7235.6|7224.2|7221.2|7239.4|7237.4|7223.6|7221|691
1616053500000|2021-03-18 07:45:00|7224|7222.2|7224.2|7222.4|7228|7226.2|7222.3|7220.2|621
1616053800000|2021-03-18 07:50:00|7224.9|7221.9|7228.6|7226.8|7233.1|7230.8|7224|7221.8|603
1616054100000|2021-03-18 07:55:00|7228.4|7226.6|7231.3|7229.5|7232|7229.7|7226.8|7224.3|580
1616054400000|2021-03-18 08:00:00|7231.5|7229.7|7236.1|7233.1|7236.6|7234.2|7227.1|7225.1|631
1616054700000|2021-03-18 08:05:00|7236.4|7233.4|7234.9|7233.1|7240.5|7238.2|7234.3|7232.1|537
1616055000000|2021-03-18 08:10:00|7234.7|7232.9|7237.3|7235.5|7238.3|7236.2|7234|7231.7|464
1616055300000|2021-03-18 08:15:00|7237.2|7235.4|7238.7|7236.9|7242.4|7240|7235.7|7233.9|502
1616055600000|2021-03-18 08:20:00|7238.5|7236.7|7243.2|7240.2|7243.3|7241|7237.2|7235.2|436
1616055900000|2021-03-18 08:25:00|7243.3|7240.3|7245.1|7242.1|7246.3|7244.2|7241.6|7239.4|434
1616056200000|2021-03-18 08:30:00|7245|7242|7240|7238.2|7245.5|7243.6|7238.9|7237|364
1616056500000|2021-03-18 08:35:00|7240.1|7238.3|7241.9|7240.1|7243.9|7241.6|7236.8|7234.8|444
1616056800000|2021-03-18 08:40:00|7241.8|7240|7234.7|7231.7|7243|7241.2|7234.5|7231.7|490
1616057100000|2021-03-18 08:45:00|7234.2|7232.4|7229.6|7227.8|7235.2|7232.9|7226.6|7224.2|528
1616057400000|2021-03-18 08:50:00|7230.2|7227.2|7228.9|7225.9|7230.2|7227.9|7222.4|7219.9|547
1616057700000|2021-03-18 08:55:00|7228.1|7226.3|7232.8|7231|7236.6|7234.1|7227.8|7225|601
1616058000000|2021-03-18 09:00:00|7232.7|7230.9|7232.9|7231.1|7235.5|7233.4|7230.5|7228.6|554
1616058300000|2021-03-18 09:05:00|7232.7|7230.9|7235.4|7232.4|7235.7|7233.5|7231.5|7229.4|499
1616058600000|2021-03-18 09:10:00|7235.3|7232.3|7233.8|7232|7237.1|7234.9|7231.7|7229.8|447
1616058900000|2021-03-18 09:15:00|7234|7232.2|7237.8|7236|7241.2|7238.9|7234|7232.2|474
1616059200000|2021-03-18 09:20:00|7237.9|7236.1|7235.7|7233.9|7238.6|7236.8|7234.4|7232.6|417
1616059500000|2021-03-18 09:25:00|7235.8|7234|7230.1|7228.3|7235.9|7234|7228.5|7226.7|440
1616059800000|2021-03-18 09:30:00|7230.2|7228.4|7232.6|7230.8|7232.9|7231.1|7228.7|7226.7|356
1616060100000|2021-03-18 09:35:00|7232.7|7230.9|7235.8|7234|7237.1|7235.1|7231.8|7229.7|382
1616060400000|2021-03-18 09:40:00|7235.7|7233.9|7233.8|7232|7237.2|7235|7233.8|7231.9|382
1616060700000|2021-03-18 09:45:00|7233.9|7232.1|7230.2|7228.4|7234.3|7232.5|7229.5|7227.7|365
1616061000000|2021-03-18 09:50:00|7230.1|7228.3|7225.9|7222.9|7231.8|7230|7224.1|7222.3|393
1616061300000|2021-03-18 09:55:00|7226|7223|7229.8|7226.8|7230.4|7228|7225.5|7223|425
1616061600000|2021-03-18 10:00:00|7230.1|7227.1|7230.7|7228.9|7231.9|7229.7|7227.8|7226|424
1616061900000|2021-03-18 10:05:00|7230.6|7228.8|7225.2|7223.4|7231.9|7229.6|7225|7223.2|343
1616062200000|2021-03-18 10:10:00|7225|7223.2|7221.2|7219.4|7226.7|7224.9|7220.3|7218.4|364
1616062500000|2021-03-18 10:15:00|7221.1|7219.3|7220.9|7219.1|7223.9|7222|7220.6|7218.7|407
1616062800000|2021-03-18 10:20:00|7221|7219.2|7218.9|7217.1|7222.9|7221|7218.6|7216.5|364
1616063100000|2021-03-18 10:25:00|7219|7217.2|7223.8|7220.8|7223.9|7222.1|7218.2|7215.9|354
1616063400000|2021-03-18 10:30:00|7223.5|7221.7|7229|7227.2|7229.1|7227.3|7223.5|7221.7|397
1616063700000|2021-03-18 10:35:00|7228.9|7227.1|7231.9|7228.9|7233|7230.7|7228|7226.2|340
1616064000000|2021-03-18 10:40:00|7231.8|7228.8|7228.9|7227.1|7231.8|7229.3|7228.1|7225.8|275
1616064300000|2021-03-18 10:45:00|7229|7227.2|7228.8|7227|7230.3|7228.5|7227.7|7225.9|357
1616064600000|2021-03-18 10:50:00|7228.9|7227.1|7234.1|7232.3|7235.6|7233.8|7228.8|7226.9|367
1616064900000|2021-03-18 10:55:00|7234.3|7232.5|7232|7230.2|7236.7|7234.9|7231.6|7229.4|389
1616065200000|2021-03-18 11:00:00|7232.1|7230.3|7234.3|7232.5|7236.4|7234.6|7231.2|7229.4|482
1616065500000|2021-03-18 11:05:00|7234.2|7232.4|7231.5|7229.7|7235|7233.2|7230.8|7229|372
1616065800000|2021-03-18 11:10:00|7231.4|7229.6|7229.2|7227.4|7232.2|7230|7229.2|7227.4|401
1616066100000|2021-03-18 11:15:00|7229.3|7227.5|7233.1|7231.3|7233.2|7231.4|7227.4|7225.6|363
1616066400000|2021-03-18 11:20:00|7233|7231.2|7233.6|7231.8|7235.3|7233|7232.3|7230.1|393
1616066700000|2021-03-18 11:25:00|7233.5|7231.7|7231.2|7229.4|7234|7232.2|7230.3|7228.5|358
1616067000000|2021-03-18 11:30:00|7230.9|7229.1|7226.7|7224.9|7232|7230|7225.1|7223.3|414
1616067300000|2021-03-18 11:35:00|7226.5|7224.7|7221.3|7219.5|7227|7225|7219.8|7218|506
1616067600000|2021-03-18 11:40:00|7221|7219.2|7219.9|7218.1|7221.3|7219.5|7217.8|7216|491
1616067900000|2021-03-18 11:45:00|7219.8|7218|7225.6|7223.8|7226.3|7224|7217.6|7215.8|473
1616068200000|2021-03-18 11:50:00|7225.4|7223.6|7223.9|7222.1|7228|7226.2|7223.3|7221.5|364
1616068500000|2021-03-18 11:55:00|7223.5|7221.7|7225.6|7223.8|7226.9|7225.1|7223|7220.9|328
1616068800000|2021-03-18 12:00:00|7225.4|7223.6|7229.9|7228.1|7229.9|7228.1|7222.5|7219.9|474
1616069100000|2021-03-18 12:05:00|7230|7228.2|7226.9|7225.1|7230|7228.2|7226|7224.1|437
1616069400000|2021-03-18 12:10:00|7226.8|7225|7223|7221.2|7227.3|7225.5|7222.7|7220.9|515
1616069700000|2021-03-18 12:15:00|7222.9|7221.1|7219.4|7217.6|7223.1|7221.1|7214.8|7212.3|587
1616070000000|2021-03-18 12:20:00|7219.7|7217.9|7214.2|7212.4|7219.7|7217.9|7210|7208.2|594
1616070300000|2021-03-18 12:25:00|7214.4|7212.6|7222.3|7218.3|7222.3|7218.3|7214|7211.5|411
1616070600000|2021-03-18 12:30:00|7221.3|7217.3|7214.7|7211.7|7221.4|7217.4|7208.8|7207|620
1616070900000|2021-03-18 12:35:00|7214|7212.2|7208.1|7206.3|7216.3|7214.2|7206.7|7204.9|666
1616071200000|2021-03-18 12:40:00|7208.7|7206.9|7209.2|7207.4|7210.1|7207.6|7201.2|7199.1|685
1616071500000|2021-03-18 12:45:00|7209.1|7207.3|7211|7209.2|7212.1|7210.3|7207|7204.9|620
1616071800000|2021-03-18 12:50:00|7210.9|7209.1|7213.1|7211.3|7214.5|7212.7|7210.3|7208.1|511
1616072100000|2021-03-18 12:55:00|7212.9|7211.1|7212.9|7211.1|7215.7|7213.9|7210.1|7208.3|491
1616072400000|2021-03-18 13:00:00|7212.8|7211|7209.8|7208|7213.4|7211.6|7206.9|7204.6|529
1616072700000|2021-03-18 13:05:00|7209.7|7207.9|7198.5|7195.5|7209.8|7208|7196.2|7193.8|500
1616073000000|2021-03-18 13:10:00|7198.7|7195.7|7191.6|7188.6|7199.7|7197.6|7190.7|7187.7|581
1616073300000|2021-03-18 13:15:00|7191.7|7188.7|7193|7191.2|7193.5|7191.2|7189.3|7187.1|553
1616073600000|2021-03-18 13:20:00|7192.9|7191.1|7193.6|7191.8|7197.2|7195.3|7192.4|7190.1|555
1616073900000|2021-03-18 13:25:00|7193.4|7191.6|7189|7187.2|7194.3|7192.2|7188.8|7187|431
1616074200000|2021-03-18 13:30:00|7188.9|7187.1|7194.7|7192.9|7195.3|7193.5|7188.9|7187.1|454
1616074500000|2021-03-18 13:35:00|7194.6|7192.8|7194.3|7192.5|7194.8|7193|7190.4|7188.6|447
1616074800000|2021-03-18 13:40:00|7194.2|7192.4|7195.3|7193.5|7199|7197.2|7193.9|7192.1|424
1616075100000|2021-03-18 13:45:00|7195.7|7193.9|7182.1|7180.3|7195.8|7194|7181.9|7180.1|425
1616075400000|2021-03-18 13:50:00|7181.7|7179.9|7183.4|7181.6|7187.2|7184.6|7181.2|7179.4|475
1616075700000|2021-03-18 13:55:00|7183.3|7181.5|7184|7181|7185.8|7184|7181.7|7179.9|460
1616076000000|2021-03-18 14:00:00|7183.9|7180.9|7180.8|7179|7183.9|7181.5|7176.7|7174.9|567
1616076300000|2021-03-18 14:05:00|7180.9|7179.1|7180|7178.2|7184|7182.2|7178.8|7177|568
1616076600000|2021-03-18 14:10:00|7180.3|7178.5|7182.5|7180.7|7182.7|7180.9|7176.8|7175|564
1616076900000|2021-03-18 14:15:00|7182.7|7180.9|7179.5|7177.7|7184.1|7182.3|7174.1|7171.8|638
1616077200000|2021-03-18 14:20:00|7179.6|7177.8|7177|7175.2|7180.1|7178.3|7175.1|7173.3|481
1616077500000|2021-03-18 14:25:00|7177.1|7175.3|7180.3|7178.5|7184.2|7182.4|7174.7|7172.9|564
1616077800000|2021-03-18 14:30:00|7180.4|7178.6|7181.9|7180.1|7182.1|7180.3|7176.1|7174.3|549
1616078100000|2021-03-18 14:35:00|7181.5|7179.7|7191.9|7190.1|7192.8|7191|7178.4|7176.6|603
1616078400000|2021-03-18 14:40:00|7191.6|7189.8|7183.8|7182|7192.8|7191|7183.6|7181.8|561
1616078700000|2021-03-18 14:45:00|7183.3|7181.5|7180.3|7178.5|7184.4|7182.1|7179.1|7177.3|517
1616079000000|2021-03-18 14:50:00|7180.2|7178.4|7188.1|7186.3|7188.1|7186.3|7177.9|7176.1|443
1616079300000|2021-03-18 14:55:00|7188|7186.2|7186.1|7184.3|7189.1|7187.3|7185.8|7184|427
1616079600000|2021-03-18 15:00:00|7186|7184.2|7187.7|7185.9|7188.7|7186.9|7184|7182.2|416
1616079900000|2021-03-18 15:05:00|7187.8|7186|7188.6|7186.8|7190.8|7189|7187|7185.2|375
1616080200000|2021-03-18 15:10:00|7188.5|7186.7|7188.4|7186.6|7189.2|7187.4|7186|7184.2|375
1616080500000|2021-03-18 15:15:00|7188.5|7186.7|7193.5|7191.7|7194|7192.1|7188|7185.8|334
1616080800000|2021-03-18 15:20:00|7193.4|7191.6|7191.2|7189.4|7194.7|7192.9|7191.1|7189.3|304
1616081100000|2021-03-18 15:25:00|7191.1|7189.3|7197.1|7195.3|7198|7196.2|7189.7|7187.9|350
1616081400000|2021-03-18 15:30:00|7197.7|7195.9|7196|7194.2|7198.1|7196.3|7195.7|7193.7|437
1616081700000|2021-03-18 15:35:00|7196.1|7194.3|7195.2|7193.4|7197.8|7196|7195.1|7193|424
1616082000000|2021-03-18 15:40:00|7195.6|7193.8|7196.2|7194.4|7198.6|7196.8|7195.5|7193.7|373
1616082300000|2021-03-18 15:45:00|7196.4|7194.6|7193.1|7191.3|7197.8|7196|7191.2|7189.4|436
1616082600000|2021-03-18 15:50:00|7193.2|7191.4|7194.4|7192.6|7197.9|7196.1|7192.2|7190.4|422
1616082900000|2021-03-18 15:55:00|7194.3|7192.5|7193.5|7191.7|7194.8|7193|7187.9|7186.1|633
1616083200000|2021-03-18 16:00:00|7193.8|7192|7197.4|7195.6|7197.8|7196|7190.9|7189.1|539
1616083500000|2021-03-18 16:05:00|7197.5|7195.7|7198.5|7196.7|7199|7197.2|7194.8|7193|480
1616083800000|2021-03-18 16:10:00|7199.3|7196.3|7200.4|7198.6|7201.3|7199.4|7198|7196.1|489
1616084100000|2021-03-18 16:15:00|7200.6|7198.8|7200.3|7198.5|7201.6|7199.8|7196.8|7195|423
1616084400000|2021-03-18 16:20:00|7200.2|7198.4|7201|7199.2|7204.1|7202.3|7200.1|7198.3|435
1616084700000|2021-03-18 16:25:00|7200.9|7199.1|7197.2|7195.4|7201.6|7199.8|7196.8|7195|369
1616085000000|2021-03-18 16:30:00|7197.1|7195.3|7195.3|7193.5|7198.1|7196.3|7194.7|7192.9|388
1616085300000|2021-03-18 16:35:00|7195.4|7193.6|7192.5|7190.7|7195.4|7193.6|7190.9|7189.1|413
1616085600000|2021-03-18 16:40:00|7192.4|7190.6|7188.7|7186.9|7193.4|7191.6|7188.3|7186.5|404
1616085900000|2021-03-18 16:45:00|7188.5|7186.7|7188.9|7187.1|7190.9|7189.1|7188.3|7186.1|400
1616086200000|2021-03-18 16:50:00|7189|7187.2|7187|7185.2|7189|7187.2|7186.1|7184.3|405
1616086500000|2021-03-18 16:55:00|7187.1|7185.3|7183.9|7182.1|7187.6|7185.8|7181.1|7179.3|470
1616086800000|2021-03-18 17:00:00|7183.8|7182|7182.4|7180.6|7184.2|7182.4|7181.3|7179.5|487
1616087100000|2021-03-18 17:05:00|7182.3|7180.5|7177.4|7175.6|7183.3|7180.9|7177.4|7175.6|414
1616087400000|2021-03-18 17:10:00|7177.5|7175.7|7183.4|7181.6|7183.8|7182|7176.5|7174.7|500
1616087700000|2021-03-18 17:15:00|7183|7181.2|7187.1|7185.3|7188|7185.8|7182.7|7180.9|440
1616088000000|2021-03-18 17:20:00|7187.2|7185.4|7190.7|7188.9|7190.7|7188.9|7186.4|7184.6|380
1616088300000|2021-03-18 17:25:00|7190.6|7188.8|7188.4|7186.6|7193.5|7191.7|7187.2|7185.4|428
1616088600000|2021-03-18 17:30:00|7188.1|7186.3|7191.2|7189.4|7191.5|7189.7|7186.7|7184.9|392
1616088900000|2021-03-18 17:35:00|7191.6|7189.8|7189.5|7187.7|7192|7190.2|7188.4|7186.6|338
1616089200000|2021-03-18 17:40:00|7189.4|7187.6|7191.1|7189.3|7191.2|7189.4|7187.9|7186.1|384
1616089500000|2021-03-18 17:45:00|7191.4|7189.6|7188.8|7187|7191.6|7189.8|7187.7|7185.9|327
1616089800000|2021-03-18 17:50:00|7188.9|7187.1|7190.2|7188.4|7191.3|7189|7188.2|7186.4|354
1616090100000|2021-03-18 17:55:00|7190.5|7188.7|7193.7|7189.7|7194.6|7192.8|7190.4|7188.4|280
1616090400000|2021-03-18 18:00:00|7193.3|7189.3|7184|7182.2|7194.3|7190.5|7183.9|7182.1|381
1616090700000|2021-03-18 18:05:00|7184.1|7182.3|7182.9|7181.1|7184.7|7182.9|7182.8|7181|258
1616091000000|2021-03-18 18:10:00|7182.4|7180.6|7181.1|7179.3|7183.1|7181.3|7179.6|7177.2|278
1616091300000|2021-03-18 18:15:00|7181.5|7179.7|7180.2|7178.4|7182.6|7180.8|7180.1|7178.3|294
1616091600000|2021-03-18 18:20:00|7180.3|7178.5|7179.1|7177.3|7182.1|7180.3|7178.6|7176.8|289
1616091900000|2021-03-18 18:25:00|7179|7177.2|7174.3|7172.5|7180.9|7179.1|7173.7|7171.9|323
1616092200000|2021-03-18 18:30:00|7174.6|7172.8|7171.7|7169.9|7176.6|7174.8|7168.7|7166.9|337
1616092500000|2021-03-18 18:35:00|7171.8|7170|7169|7167.2|7171.8|7170|7167.2|7164.9|319
1616092800000|2021-03-18 18:40:00|7168.9|7167.1|7167.2|7164.2|7169|7167.2|7163.5|7160.9|342
1616093100000|2021-03-18 18:45:00|7167.1|7164.1|7172.4|7170.6|7173|7170.7|7165.8|7164|413
1616093400000|2021-03-18 18:50:00|7171.8|7170|7169.9|7168.1|7173.1|7171.1|7168.1|7165.5|378
1616093700000|2021-03-18 18:55:00|7170|7168.2|7166.9|7165.1|7172.3|7170.2|7165.4|7163|362
1616094000000|2021-03-18 19:00:00|7166.8|7165|7167.9|7166.1|7172.2|7170|7166.6|7164.8|449
1616094300000|2021-03-18 19:05:00|7167.8|7166|7166|7164.2|7167.9|7166.1|7164|7162.2|414
1616094600000|2021-03-18 19:10:00|7165.9|7164.1|7166.8|7165|7169.3|7167.5|7165.8|7163.8|349
1616094900000|2021-03-18 19:15:00|7166.7|7164.9|7167.9|7166.1|7169.1|7167.2|7163.9|7162.1|411
1616095200000|2021-03-18 19:20:00|7167.7|7165.9|7164.9|7163.1|7168|7166.2|7164.7|7162.9|342
1616095500000|2021-03-18 19:25:00|7165|7163.2|7170.8|7169|7170.9|7169|7164.8|7163|371
1616095800000|2021-03-18 19:30:00|7170.7|7168.9|7167.3|7165.5|7170.9|7169.1|7167.1|7165.3|307
1616096100000|2021-03-18 19:35:00|7167.2|7165.4|7168|7166.2|7169.3|7167.5|7166.3|7164.5|351
1616096400000|2021-03-18 19:40:00|7167.9|7166.1|7166|7164.2|7168.8|7167|7165|7163.2|266
1616096700000|2021-03-18 19:45:00|7166.1|7164.3|7161.6|7159.8|7166.9|7165.1|7160.8|7158.8|393
1616097000000|2021-03-18 19:50:00|7161.1|7159.3|7160.8|7159|7163|7161|7160.6|7158.8|397
1616097300000|2021-03-18 19:55:00|7161|7159.2|7162|7160.2|7163.8|7162|7160.9|7159.1|341
1616097600000|2021-03-18 20:00:00|7162.2|7160.4|7167.1|7165.3|7167.3|7165.5|7161.9|7160.1|213
1616097900000|2021-03-18 20:05:00|7167|7165.2|7166.1|7164.3|7168.6|7166.8|7165|7163.2|268
1616098200000|2021-03-18 20:10:00|7166|7164.2|7165.9|7164.1|7166.4|7164.4|7163.8|7162|290
1616098500000|2021-03-18 20:15:00|7165.8|7164|7163.7|7161.9|7165.9|7164|7163.7|7161.5|97
1616098800000|2021-03-18 20:20:00|7162.8|7161|7165.5|7162.5|7166|7163.7|7160.7|7158.7|140
1616099100000|2021-03-18 20:25:00|7164.8|7163|7166.2|7163.2|7166.2|7163.7|7162.8|7160.7|138
1616099400000|2021-03-18 20:30:00|7166.3|7163.3|7166|7164.2|7167.1|7165.2|7165.7|7163|129
1616099700000|2021-03-18 20:35:00|7165.9|7164.1|7165.9|7164.1|7167.2|7165.4|7165.4|7162.8|101
1616100000000|2021-03-18 20:40:00|7165.8|7164|7166.8|7165|7168.2|7165.5|7164.9|7162.3|166
1616100300000|2021-03-18 20:45:00|7167.3|7164.3|7168.5|7165.5|7169.7|7166.7|7166.9|7164|167
1616100600000|2021-03-18 20:50:00|7168.6|7165.6|7168.5|7165.5|7168.8|7166.3|7167.4|7164.4|173
1616100900000|2021-03-18 20:55:00|7168.7|7165.7|7168.8|7164.8|7172.7|7168.7|7168.2|7164.2|264
1616101200000|2021-03-18 21:00:00|7168.3|7164.3|7165.1|7161.1|7168.7|7164.7|7164.9|7160.9|31
1616101500000|2021-03-18 21:05:00|7165.5|7161.5|7170.3|7166.3|7184.7|7180.7|7164.9|7160.9|257
1616101800000|2021-03-18 21:10:00|7170.2|7166.2|7171.3|7167.3|7179.8|7175.8|7170|7166|112
1616102100000|2021-03-18 21:15:00|7171.4|7167.4|7166.6|7162.6|7171.4|7167.4|7166.1|7162.1|134
1616102400000|2021-03-18 21:20:00|7166.8|7162.8|7168.3|7164.3|7169|7165|7165.9|7161.9|168
1616102700000|2021-03-18 21:25:00|7168|7164|7172.1|7168.1|7172.2|7168.2|7166.6|7162.6|151
1616103000000|2021-03-18 21:30:00|7171.9|7167.9|7169.6|7165.6|7179.5|7175.5|7167.9|7163.9|235
1616103300000|2021-03-18 21:35:00|7169.7|7165.7|7169.2|7165.2|7169.7|7165.9|7168.6|7164.6|106
1616103600000|2021-03-18 21:40:00|7169|7165|7168.3|7165.3|7169.8|7166.4|7166.9|7162.9|171
1616103900000|2021-03-18 21:45:00|7168.1|7165.1|7167.5|7163.5|7168.5|7165.5|7166.8|7162.8|140
1616104200000|2021-03-18 21:50:00|7167.4|7163.4|7167.9|7163.9|7168|7164|7166.9|7162.9|92
1616104500000|2021-03-18 21:55:00|7167.6|7163.7|7167.7|7163.7|7168|7164|7167.3|7163.6|101
1616104800000|2021-03-18 22:00:00|7167.8|7163.8|7168|7165|7169.3|7165.7|7166.8|7163.6|192
1616105100000|2021-03-18 22:05:00|7167.9|7164.9|7171.4|7168.4|7171.8|7168.8|7167.8|7164.3|113
1616105400000|2021-03-18 22:10:00|7171.5|7168.5|7172.7|7169.7|7172.7|7169.7|7171.2|7168.2|101
1616105700000|2021-03-18 22:15:00|7172.6|7169.6|7173.6|7170.6|7174.7|7171.7|7172.2|7168.8|127
1616106000000|2021-03-18 22:20:00|7173.7|7170.7|7172|7169|7174.2|7171.3|7171.7|7168.8|110
1616106300000|2021-03-18 22:25:00|7171.9|7168.9|7172.6|7169.6|7172.9|7169.9|7170.1|7167.1|126
1616106600000|2021-03-18 22:30:00|7172.5|7169.5|7171.3|7169.5|7173.9|7171.4|7171.1|7168.6|91
1616106900000|2021-03-18 22:35:00|7171.2|7169.4|7172.2|7169.2|7172.8|7170|7171|7168.4|136
1616107200000|2021-03-18 22:40:00|7172.3|7169.3|7171.2|7168.2|7172.8|7170.2|7170.5|7167.5|141
1616107500000|2021-03-18 22:45:00|7171.3|7168.3|7171.6|7168.6|7172.6|7169.6|7169.9|7167.5|123
1616107800000|2021-03-18 22:50:00|7171.5|7168.5|7169.8|7168|7171.6|7169.3|7169.8|7167.2|108
1616108100000|2021-03-18 22:55:00|7169.7|7167.9|7169.9|7166.9|7171|7168.7|7168.2|7165.2|169
1616108400000|2021-03-18 23:00:00|7169.8|7166.8|7169.8|7168|7171.1|7169|7168|7166|232
1616108700000|2021-03-18 23:05:00|7169.9|7168.1|7168.2|7166.4|7170.1|7168.1|7166.9|7165.1|120
1616109000000|2021-03-18 23:10:00|7168.1|7166.3|7168.9|7167.1|7170.4|7167.8|7168|7165|147
1616109300000|2021-03-18 23:15:00|7169|7167.2|7169|7166|7169.1|7167.2|7167.4|7165.6|123
1616109600000|2021-03-18 23:20:00|7168.9|7165.9|7169|7167.2|7169.2|7167.4|7167.8|7165.9|95
1616109900000|2021-03-18 23:25:00|7168.9|7167.1|7170.4|7168.6|7171.4|7169|7168.6|7166.8|98
1616110200000|2021-03-18 23:30:00|7171.1|7168.1|7170.2|7167.2|7171.8|7169.4|7169.7|7167|159
1616110500000|2021-03-18 23:35:00|7170.3|7167.3|7171.1|7168.1|7171.2|7168.8|7169.5|7167.1|128
1616110800000|2021-03-18 23:40:00|7171|7168|7169|7167.2|7171.4|7168.8|7169|7167.2|132
1616111100000|2021-03-18 23:45:00|7169.1|7167.3|7169.2|7167.4|7169.9|7167.5|7167.7|7165.9|132
1616111400000|2021-03-18 23:50:00|7169.1|7167.3|7170.1|7167.1|7170.3|7168.5|7168.8|7167|117
1616111700000|2021-03-18 23:55:00|7170.2|7167.2|7167.5|7165.7|7170.5|7168.5|7167.4|7165.6|130
1616112000000|2021-03-19 00:00:00|7167.4|7165.6|7166|7164.2|7168.1|7166.3|7164.9|7163|265
1616112300000|2021-03-19 00:05:00|7166.1|7164.3|7165.6|7163.8|7166.8|7165|7163|7161.2|214
1616112600000|2021-03-19 00:10:00|7165.7|7163.9|7163.6|7161.8|7166.3|7164.5|7163.1|7161.3|163
1616112900000|2021-03-19 00:15:00|7163.5|7161.7|7165.7|7163.9|7166.4|7164.6|7163.3|7161.5|177
1616113200000|2021-03-19 00:20:00|7165.8|7164|7166|7164.2|7166.8|7165|7165.1|7163.3|113
1616113500000|2021-03-19 00:25:00|7165.9|7164.1|7166.1|7162.1|7167.2|7165.1|7164.9|7160.9|208
1616113800000|2021-03-19 00:30:00|7166.2|7162.2|7163.9|7162.1|7167.4|7164.5|7160.5|7157.5|384
1616114100000|2021-03-19 00:35:00|7164.1|7162.3|7162.2|7160.4|7165|7163.1|7162|7160.2|215
1616114400000|2021-03-19 00:40:00|7162|7160.2|7159|7157.2|7162|7160.2|7158.5|7156.7|188
1616114700000|2021-03-19 00:45:00|7158.9|7157.1|7159.9|7158.1|7159.9|7158.1|7157|7155.2|198
1616115000000|2021-03-19 00:50:00|7159.8|7158|7157.5|7154.5|7159.9|7158.1|7154.7|7152.9|211
1616115300000|2021-03-19 00:55:00|7157.4|7154.4|7158.9|7157.1|7159.6|7157.8|7155.8|7154|270
1616115600000|2021-03-19 01:00:00|7158.7|7156.9|7159.7|7157.9|7159.9|7158.1|7156.9|7155.1|258
1616115900000|2021-03-19 01:05:00|7159.8|7158|7156|7154.2|7159.8|7158|7155.7|7153.7|269
1616116200000|2021-03-19 01:10:00|7155.9|7154.1|7157.1|7155.3|7158.2|7156.4|7154.5|7152.3|273
1616116500000|2021-03-19 01:15:00|7157|7155.2|7156.6|7154.8|7157.9|7156.1|7155.6|7153.8|208
1616116800000|2021-03-19 01:20:00|7156.5|7154.7|7153|7151.2|7156.8|7155|7152.8|7150.8|344
1616117100000|2021-03-19 01:25:00|7152.9|7151.1|7157.4|7155.6|7158|7155.7|7151.5|7149.7|297
1616117400000|2021-03-19 01:30:00|7157.6|7155.8|7161.8|7160|7162.6|7160.8|7157.6|7155.8|323
1616117700000|2021-03-19 01:35:00|7161.9|7160.1|7162.8|7161|7162.8|7161|7159|7157.2|262
1616118000000|2021-03-19 01:40:00|7162.7|7160.9|7164.2|7162.4|7164.4|7162.6|7162.2|7160.4|230
1616118300000|2021-03-19 01:45:00|7164.6|7162.8|7161.5|7159.7|7164.8|7163|7160.9|7159.1|235
1616118600000|2021-03-19 01:50:00|7161.4|7159.6|7164.4|7162.6|7164.4|7162.6|7160.6|7158.8|214
1616118900000|2021-03-19 01:55:00|7164.3|7162.5|7166.7|7164.9|7167.9|7166.1|7163.9|7161.8|273
1616119200000|2021-03-19 02:00:00|7166.8|7165|7162.5|7160.7|7167|7165.2|7162.4|7160.6|283
1616119500000|2021-03-19 02:05:00|7162.6|7160.8|7160.7|7158.9|7163.2|7161.3|7160.7|7158.9|269
1616119800000|2021-03-19 02:10:00|7160.5|7158.7|7160.7|7158.9|7161|7159.2|7159.5|7157.7|250
1616120100000|2021-03-19 02:15:00|7160.8|7159|7156.8|7155|7161|7159.2|7156.8|7155|192
1616120400000|2021-03-19 02:20:00|7156.7|7154.9|7157|7155.2|7157|7155.2|7153.7|7151.7|287
1616120700000|2021-03-19 02:25:00|7156.9|7155.1|7158.3|7156.5|7159.1|7157.3|7156.7|7154.9|222
1616121000000|2021-03-19 02:30:00|7158.2|7156.4|7159.6|7157.8|7160.1|7158.3|7156.3|7154.5|236
1616121300000|2021-03-19 02:35:00|7159.7|7157.9|7161.2|7159.4|7162|7159.6|7158.5|7156.7|178
1616121600000|2021-03-19 02:40:00|7161.1|7159.3|7159.7|7157.9|7161.3|7159.5|7159.6|7157.7|209
1616121900000|2021-03-19 02:45:00|7160|7158.2|7161.2|7159.4|7161.7|7159.9|7159.3|7157.5|240
1616122200000|2021-03-19 02:50:00|7161.1|7159.3|7161|7159.2|7161.4|7159.6|7159.7|7157.9|177
1616122500000|2021-03-19 02:55:00|7160.9|7159.1|7160.8|7159|7162.1|7160.3|7159.7|7157.9|213
1616122800000|2021-03-19 03:00:00|7160.6|7158.8|7161.3|7159.5|7161.4|7159.6|7158.1|7155.9|277
1616123100000|2021-03-19 03:05:00|7161.2|7159.4|7160.8|7159|7162|7160.2|7160.5|7158.7|182
1616123400000|2021-03-19 03:10:00|7160.7|7158.9|7160.4|7158.6|7162.3|7160.5|7159.7|7157.9|206
1616123700000|2021-03-19 03:15:00|7160.3|7158.5|7160.7|7158.9|7162.3|7160.5|7158.7|7156.9|245
1616124000000|2021-03-19 03:20:00|7160.8|7159|7164.9|7163.1|7165.4|7163.6|7160.6|7158.8|221
1616124300000|2021-03-19 03:25:00|7165|7163.2|7166.8|7165|7168.2|7166.4|7164.6|7162.8|234
1616124600000|2021-03-19 03:30:00|7166.9|7165.1|7164.7|7162.9|7168.2|7165.7|7164.6|7162.8|212
1616124900000|2021-03-19 03:35:00|7164.8|7163|7166.8|7165|7168.1|7166.1|7164.6|7162.8|243
1616125200000|2021-03-19 03:40:00|7166.7|7164.9|7169.9|7168.1|7170.3|7168.1|7165.4|7163.4|433
1616125500000|2021-03-19 03:45:00|7169.7|7167.9|7167.5|7165.7|7170|7168.2|7165.7|7163.8|275
1616125800000|2021-03-19 03:50:00|7167.6|7165.8|7165.9|7164.1|7168.2|7166|7163.4|7161.6|324
1616126100000|2021-03-19 03:55:00|7165.8|7164|7166.1|7164.3|7168.1|7166.1|7165.2|7163.3|310
1616126400000|2021-03-19 04:00:00|7165.9|7164.1|7167.7|7165.9|7168|7166.2|7165.1|7163.3|235
1616126700000|2021-03-19 04:05:00|7167.6|7165.8|7168.8|7167|7169.2|7167|7166.8|7164.8|224
1616127000000|2021-03-19 04:10:00|7168.9|7167.1|7169.4|7167.6|7170.3|7168.3|7168.8|7166.7|223
1616127300000|2021-03-19 04:15:00|7169.5|7167.7|7169.4|7167.6|7170.3|7168.2|7168|7166|151
1616127600000|2021-03-19 04:20:00|7169.5|7167.7|7170.5|7168.7|7170.9|7168.9|7169|7167.2|160
1616127900000|2021-03-19 04:25:00|7170.6|7168.8|7172.6|7170.8|7173|7171.2|7170|7167.8|181
1616128200000|2021-03-19 04:30:00|7172.7|7170.9|7172.9|7171.1|7174.6|7172.8|7172.6|7170.8|202
1616128500000|2021-03-19 04:35:00|7172.8|7171|7172.8|7171|7174.4|7172.6|7171.9|7170.1|158
1616128800000|2021-03-19 04:40:00|7172.9|7171.1|7174.7|7172.9|7174.9|7173.1|7172.6|7170.8|138
1616129100000|2021-03-19 04:45:00|7174.8|7173|7173.9|7172.1|7175.5|7173.7|7173|7171.2|154
1616129400000|2021-03-19 04:50:00|7174.1|7172.3|7173.4|7171.6|7174.1|7172.3|7172.6|7170.8|135
1616129700000|2021-03-19 04:55:00|7173.5|7171.7|7174.7|7172.9|7176.1|7174.1|7172.8|7170.9|173
1616130000000|2021-03-19 05:00:00|7174.6|7172.8|7172.7|7170.9|7175.8|7174|7172.7|7170.9|193
1616130300000|2021-03-19 05:05:00|7172.8|7171|7172.6|7170.8|7173.4|7171.6|7171.5|7169.7|203
1616130600000|2021-03-19 05:10:00|7172.7|7170.9|7171.2|7169.4|7173.7|7171.9|7170.2|7168.1|206
1616130900000|2021-03-19 05:15:00|7170.9|7169.1|7169.3|7167.5|7171.1|7169.2|7168.3|7166.5|172
1616131200000|2021-03-19 05:20:00|7169.5|7167.7|7168.9|7167.1|7170.2|7167.9|7167.4|7165.6|166
1616131500000|2021-03-19 05:25:00|7168.8|7167|7167.9|7166.1|7170.1|7168.3|7167.7|7165.9|204
1616131800000|2021-03-19 05:30:00|7168|7166.2|7169.2|7167.4|7169.9|7167.5|7166|7164.2|231
1616132100000|2021-03-19 05:35:00|7169.1|7167.3|7169.2|7167.4|7170.8|7168.7|7168.3|7166.5|173
1616132400000|2021-03-19 05:40:00|7169.3|7167.5|7169.9|7168.1|7170.7|7168.9|7169.1|7167.3|175
1616132700000|2021-03-19 05:45:00|7169.8|7168|7170.6|7168.8|7170.7|7168.9|7169.6|7167.8|137
1616133000000|2021-03-19 05:50:00|7170.7|7168.9|7171.9|7170.1|7172|7170.2|7170.2|7167.9|178
1616133300000|2021-03-19 05:55:00|7171.8|7170|7173|7171.2|7174.1|7172.3|7170.2|7168.4|216
1616133600000|2021-03-19 06:00:00|7172.9|7171.1|7168.7|7165.7|7172.9|7171.1|7167.4|7164.9|290
1616133900000|2021-03-19 06:05:00|7168.6|7165.6|7167.7|7165.9|7169.1|7167.3|7166.7|7164.9|289
1616134200000|2021-03-19 06:10:00|7167.8|7166|7166.2|7164.4|7168.3|7166.1|7164.7|7162.7|324
1616134500000|2021-03-19 06:15:00|7166.3|7164.5|7169.7|7167.9|7170.7|7168.9|7165.6|7163.8|328
1616134800000|2021-03-19 06:20:00|7169.8|7168|7171.1|7169.3|7171.1|7169.3|7168.2|7166.4|266
1616135100000|2021-03-19 06:25:00|7171|7169.2|7173.1|7171.3|7174.5|7172.7|7171|7169.2|288
1616135400000|2021-03-19 06:30:00|7173.2|7171.4|7172.8|7171|7175.8|7174|7171.7|7169.9|257
1616135700000|2021-03-19 06:35:00|7172.9|7171.1|7176.2|7174.4|7177.2|7175.4|7172.7|7170.9|247
1616136000000|2021-03-19 06:40:00|7176.1|7174.3|7178.6|7176.8|7178.8|7177|7174.9|7173.1|273
1616136300000|2021-03-19 06:45:00|7178.5|7176.7|7176.8|7173.8|7178.8|7177|7175.5|7173.7|237
1616136600000|2021-03-19 06:50:00|7176.9|7173.9|7179.4|7177.6|7180.9|7179.1|7176.1|7173.8|235
1616136900000|2021-03-19 06:55:00|7179.2|7177.4|7177.9|7176.1|7181|7178.9|7177.3|7174.9|285
1616137200000|2021-03-19 07:00:00|7177.8|7176|7174.2|7172.4|7178.6|7176|7173|7171.2|371
1616137500000|2021-03-19 07:05:00|7174.3|7172.5|7175.8|7174|7177.3|7175.5|7173.9|7172.1|393
1616137800000|2021-03-19 07:10:00|7175.9|7174.1|7170.5|7168.7|7176.7|7174.9|7168.6|7166.7|399
1616138100000|2021-03-19 07:15:00|7170.6|7168.8|7182.8|7181|7184|7181.5|7170.5|7168.7|476
1616138400000|2021-03-19 07:20:00|7182.9|7181.1|7182.6|7180.8|7183.8|7181.4|7179.8|7177.2|380
1616138700000|2021-03-19 07:25:00|7182.8|7181|7179.9|7178.1|7183.2|7181.4|7179.6|7177.3|404
1616139000000|2021-03-19 07:30:00|7180.3|7178.5|7182.8|7181|7186.8|7184.2|7179.8|7177.6|405
1616139300000|2021-03-19 07:35:00|7182.7|7180.9|7186.9|7185.1|7188|7186.2|7181.8|7180|379
1616139600000|2021-03-19 07:40:00|7186.8|7185|7187.5|7185.7|7188.2|7186.4|7183.8|7182|336
1616139900000|2021-03-19 07:45:00|7187.6|7185.8|7185.7|7183.9|7188.9|7187.1|7185.1|7183.3|332
1616140200000|2021-03-19 07:50:00|7185.8|7184|7182.1|7180.3|7185.9|7184.1|7180.9|7179.1|356
1616140500000|2021-03-19 07:55:00|7181.9|7180.1|7182|7180.2|7185.3|7183.5|7181.8|7180|412
1616140800000|2021-03-19 08:00:00|7182.3|7180.5|7182.3|7180.5|7186.3|7184.5|7181.7|7179.9|559
1616141100000|2021-03-19 08:05:00|7182.6|7180.8|7182|7180.2|7182.9|7181|7176.7|7174.9|563
1616141400000|2021-03-19 08:10:00|7182.1|7180.3|7181.7|7179.9|7183.2|7181|7180.2|7178.4|379
1616141700000|2021-03-19 08:15:00|7181.8|7180|7187.7|7184.7|7187.9|7185.5|7180.5|7178.7|398
1616142000000|2021-03-19 08:20:00|7187.6|7184.6|7183.2|7181.4|7187.7|7184.7|7180.6|7178.2|432
1616142300000|2021-03-19 08:25:00|7183.3|7181.5|7180.6|7178.8|7185.1|7183.3|7179.9|7178.1|353
1616142600000|2021-03-19 08:30:00|7181.1|7179.3|7181.6|7179.8|7184.9|7182.9|7181.1|7178.7|473
1616142900000|2021-03-19 08:35:00|7181.7|7179.9|7185.8|7184|7188|7186.2|7181.5|7179.7|404
1616143200000|2021-03-19 08:40:00|7185.6|7183.8|7185.5|7183.7|7187.4|7185.6|7184.2|7182.2|447
1616143500000|2021-03-19 08:45:00|7185.4|7183.6|7187.6|7185.8|7187.9|7186.1|7184.1|7182.3|410
1616143800000|2021-03-19 08:50:00|7187.7|7185.9|7184.4|7182.6|7189|7187.2|7184.3|7182.5|357
1616144100000|2021-03-19 08:55:00|7184.5|7182.7|7184.1|7182.3|7186.1|7183.8|7182.4|7180.5|427
1616144400000|2021-03-19 09:00:00|7184|7182.2|7182.2|7180.4|7184.7|7182.8|7181.2|7179.4|298
1616144700000|2021-03-19 09:05:00|7182.4|7180.6|7179.4|7177.6|7182.4|7180.6|7179.3|7177|339
1616145000000|2021-03-19 09:10:00|7179.5|7177.7|7180.7|7178.9|7180.9|7179.1|7178.5|7176.6|322
1616145300000|2021-03-19 09:15:00|7180.9|7179.1|7179.7|7177.9|7183.1|7181.3|7179.7|7177.7|338
1616145600000|2021-03-19 09:20:00|7179.8|7178|7180.1|7178.3|7182|7180|7179.7|7177.6|353
1616145900000|2021-03-19 09:25:00|7180.2|7178.4|7175.5|7173.7|7181.3|7179|7175.4|7173.6|382
1616146200000|2021-03-19 09:30:00|7175.4|7173.6|7174.3|7172.5|7175.6|7173.8|7172.1|7170.3|344
1616146500000|2021-03-19 09:35:00|7174.4|7172.6|7171.3|7168.3|7176.8|7174.4|7170.5|7168.3|425
1616146800000|2021-03-19 09:40:00|7170.7|7168.9|7168.8|7167|7171|7169|7167.5|7165.4|370
1616147100000|2021-03-19 09:45:00|7168.9|7167.1|7167.6|7165.8|7169.4|7167.3|7166.9|7164.7|390
1616147400000|2021-03-19 09:50:00|7167.7|7165.9|7164.9|7163.1|7168|7166.2|7164.6|7162.8|324
1616147700000|2021-03-19 09:55:00|7164.8|7163|7162|7160.2|7165.1|7163.3|7160.5|7158.7|334
1616148000000|2021-03-19 10:00:00|7162.1|7160.3|7160.6|7158.8|7163.1|7160.9|7158.4|7156.5|376
1616148300000|2021-03-19 10:05:00|7160.7|7158.9|7162.9|7161.1|7163.7|7161.3|7160.5|7158.7|398
1616148600000|2021-03-19 10:10:00|7162.8|7161|7163.6|7161.8|7164.5|7162.6|7160.6|7158.8|403
1616148900000|2021-03-19 10:15:00|7163.7|7161.9|7164.1|7162.3|7167.2|7164.6|7161.7|7159.5|386
1616149200000|2021-03-19 10:20:00|7164.2|7162.4|7165.6|7163.8|7167.7|7165.9|7162.8|7161|291
1616149500000|2021-03-19 10:25:00|7165.7|7163.9|7169.1|7166.1|7169.1|7167|7165.6|7163.8|342
1616149800000|2021-03-19 10:30:00|7169|7166|7166.6|7164.8|7169.3|7167.5|7165.4|7163.2|316
1616150100000|2021-03-19 10:35:00|7166.5|7164.7|7166.1|7164.3|7166.9|7165.1|7164.4|7162.6|249
1616150400000|2021-03-19 10:40:00|7165.9|7164.1|7167.1|7165.3|7167.3|7165.5|7164.6|7162.8|243
1616150700000|2021-03-19 10:45:00|7167.2|7165.4|7167.7|7165.9|7169|7167.2|7166.6|7164.2|270
1616151000000|2021-03-19 10:50:00|7167.8|7166|7168.8|7167|7169.3|7167.5|7167.1|7165|361
1616151300000|2021-03-19 10:55:00|7168.9|7167.1|7170.8|7169|7171.8|7170|7168.8|7167|318
1616151600000|2021-03-19 11:00:00|7170.2|7168.4|7166.6|7164.8|7170.2|7168.4|7165.8|7164|279
1616151900000|2021-03-19 11:05:00|7166.7|7164.9|7166.8|7165|7167.9|7166.1|7165.6|7163.8|229
1616152200000|2021-03-19 11:10:00|7166.7|7164.9|7166.9|7165.1|7168|7166.2|7165.7|7163.9|305
1616152500000|2021-03-19 11:15:00|7166.8|7165|7166.1|7164.3|7167.5|7165.7|7164.7|7162.9|287
1616152800000|2021-03-19 11:20:00|7166.2|7164.4|7160.2|7158.4|7166.2|7164.4|7159.9|7158.1|272
1616153100000|2021-03-19 11:25:00|7160.1|7158.3|7164.7|7162.9|7164.9|7163.1|7158.9|7157.1|380
1616153400000|2021-03-19 11:30:00|7164.8|7163|7165.6|7163.8|7166|7164.2|7164.4|7162.1|299
1616153700000|2021-03-19 11:35:00|7165.5|7163.7|7168.1|7166.3|7168.6|7166.8|7164|7162.2|308
1616154000000|2021-03-19 11:40:00|7167.8|7166|7175|7173.2|7175.9|7173.5|7167.6|7165.8|382
1616154300000|2021-03-19 11:45:00|7174.9|7173.1|7169.9|7168.1|7176|7173.9|7169.7|7167.4|388
1616154600000|2021-03-19 11:50:00|7170|7168.2|7169.1|7167.3|7171.2|7169.2|7167.7|7165.4|364
1616154900000|2021-03-19 11:55:00|7169.2|7167.4|7167.8|7166|7169.8|7167.7|7166.8|7165|322
1616155200000|2021-03-19 12:00:00|7167.9|7166.1|7170.7|7168.9|7171.3|7169.5|7166.7|7164.9|409
1616155500000|2021-03-19 12:05:00|7170.6|7168.8|7171.5|7168.5|7172.4|7170.3|7166.9|7165.1|375
1616155800000|2021-03-19 12:10:00|7171.6|7168.6|7172.8|7171|7173.5|7171.2|7170.4|7168.4|380
1616156100000|2021-03-19 12:15:00|7172.7|7170.9|7169.9|7168.1|7173|7171.1|7169.9|7168.1|315
1616156400000|2021-03-19 12:20:00|7169.3|7167.5|7166|7164.2|7169.5|7167.7|7164.6|7162.3|416
1616156700000|2021-03-19 12:25:00|7166.1|7164.3|7170.2|7168.4|7171.2|7168.7|7165|7163.2|342
1616157000000|2021-03-19 12:30:00|7170.1|7168.3|7173.6|7171.8|7176|7174.2|7170.1|7168.3|377
1616157300000|2021-03-19 12:35:00|7173.7|7171.9|7174.8|7173|7174.9|7173.1|7171.8|7169.9|425
1616157600000|2021-03-19 12:40:00|7174.7|7172.9|7172.1|7170.3|7174.7|7172.9|7170.6|7168.8|360
1616157900000|2021-03-19 12:45:00|7172.2|7170.4|7168|7166.2|7172.8|7171|7164.6|7162.8|440
1616158200000|2021-03-19 12:50:00|7168.1|7166.3|7169.4|7167.6|7171.1|7169.1|7164.8|7163|447
1616158500000|2021-03-19 12:55:00|7169.3|7167.5|7168.6|7166.8|7170.8|7169|7165.2|7163.4|478
1616158800000|2021-03-19 13:00:00|7168.7|7166.9|7164.4|7161.4|7175.3|7173|7151.7|7148.7|965
1616159100000|2021-03-19 13:05:00|7164.5|7161.5|7165.1|7162.1|7173.8|7170.8|7160.6|7157.6|859
1616159400000|2021-03-19 13:10:00|7164.6|7161.6|7164.9|7163.1|7170|7167.7|7160.3|7157.3|724
1616159700000|2021-03-19 13:15:00|7164.6|7162.8|7168.1|7165.1|7169.1|7166.6|7164|7161.6|678
1616160000000|2021-03-19 13:20:00|7167.1|7165.3|7162|7160.2|7167.8|7166|7162|7159.7|482
1616160300000|2021-03-19 13:25:00|7162.1|7160.3|7154|7152.2|7165.1|7163.2|7153.8|7151.4|508
1616160600000|2021-03-19 13:30:00|7153.8|7152|7157|7155.2|7161.8|7159.6|7153.3|7151.5|633
1616160900000|2021-03-19 13:35:00|7157.1|7155.3|7155.7|7153.9|7160|7158.1|7154.8|7153|539
1616161200000|2021-03-19 13:40:00|7155.5|7153.7|7149.6|7147.8|7155.5|7153.7|7144.6|7142.8|556
1616161500000|2021-03-19 13:45:00|7149.3|7147.5|7143.8|7142|7151.2|7149.4|7143.4|7141.6|646
1616161800000|2021-03-19 13:50:00|7143.9|7142.1|7149.4|7147.6|7154.7|7152.9|7143.7|7141.9|641
1616162100000|2021-03-19 13:55:00|7149.3|7147.5|7151.3|7149.5|7154.4|7152.6|7147.2|7145.4|609
1616162400000|2021-03-19 14:00:00|7151.4|7149.6|7148|7146.2|7152.8|7151|7146.7|7144.9|612
1616162700000|2021-03-19 14:05:00|7148.1|7146.3|7148.9|7147.1|7149.7|7147.9|7144.5|7142.7|539
1616163000000|2021-03-19 14:10:00|7149|7147.2|7150.1|7148.3|7151|7149.2|7145.3|7143.5|561
1616163300000|2021-03-19 14:15:00|7150.2|7148.4|7151.7|7149.9|7151.7|7149.9|7146.6|7144.8|481
1616163600000|2021-03-19 14:20:00|7152|7150.2|7156.2|7154.4|7158|7156.2|7151.7|7149.9|439
1616163900000|2021-03-19 14:25:00|7156.3|7154.5|7156|7154.2|7157.8|7156|7154.7|7152.8|428
1616164200000|2021-03-19 14:30:00|7155.9|7154.1|7154.1|7152.3|7157|7155.2|7151.4|7149.6|474
1616164500000|2021-03-19 14:35:00|7154.2|7152.4|7161.9|7160.1|7161.9|7160.1|7153.9|7152.1|545
1616164800000|2021-03-19 14:40:00|7161.8|7160|7158.6|7156.8|7165.1|7163.3|7156.7|7154.9|503
1616165100000|2021-03-19 14:45:00|7158.5|7156.7|7154|7152.2|7159.7|7157.9|7152.9|7151.1|556
1616165400000|2021-03-19 14:50:00|7153.9|7152.1|7154.9|7153.1|7157.3|7155.5|7152.6|7150.8|424
1616165700000|2021-03-19 14:55:00|7154.8|7153|7155.4|7153.6|7155.8|7154|7151.9|7150.1|477
1616166000000|2021-03-19 15:00:00|7155.5|7153.7|7154.2|7152.4|7155.9|7154.1|7151.7|7149.9|428
1616166300000|2021-03-19 15:05:00|7154.1|7152.3|7153.2|7151.4|7154.9|7153|7152.2|7150.4|430
1616166600000|2021-03-19 15:10:00|7153.3|7151.5|7155.7|7153.9|7156.3|7154.5|7151.6|7149.8|431
1616166900000|2021-03-19 15:15:00|7155.8|7154|7154.9|7153.1|7156.5|7154.7|7153.3|7151.5|360
1616167200000|2021-03-19 15:20:00|7154.7|7152.9|7152.6|7150.8|7156.9|7154.8|7152.5|7150.7|302
1616167500000|2021-03-19 15:25:00|7152.7|7150.9|7153.8|7152|7153.9|7152.1|7149|7146.5|407
1616167800000|2021-03-19 15:30:00|7153.7|7151.9|7152.4|7150.6|7154.3|7152.5|7151.5|7149.3|454
1616168100000|2021-03-19 15:35:00|7152.5|7150.7|7156.7|7154.9|7157.6|7155.8|7152.1|7150.3|322
1616168400000|2021-03-19 15:40:00|7156.8|7155|7162.3|7160.5|7162.6|7160.8|7156.3|7154.5|369
1616168700000|2021-03-19 15:45:00|7162|7160.2|7168.6|7166.8|7169.8|7168|7162|7160.2|513
1616169000000|2021-03-19 15:50:00|7168.7|7166.9|7165.7|7163.9|7169.8|7168|7163.4|7161.3|515
1616169300000|2021-03-19 15:55:00|7165.6|7163.8|7165.6|7163.8|7168.8|7167|7162.8|7161|537
1616169600000|2021-03-19 16:00:00|7165.5|7163.7|7167.1|7165.3|7169.4|7167.6|7164.6|7162.8|548
1616169900000|2021-03-19 16:05:00|7167|7165.2|7168.1|7166.3|7169.6|7167.8|7165.7|7163.9|475
1616170200000|2021-03-19 16:10:00|7168.4|7166.6|7165.7|7163.9|7168.9|7167.1|7163.9|7162.1|479
1616170500000|2021-03-19 16:15:00|7166.4|7164.6|7167.7|7165.9|7168.6|7166.8|7165.5|7163.7|424
1616170800000|2021-03-19 16:20:00|7167.6|7165.8|7169.6|7167.8|7171.5|7169.7|7167.4|7165.6|386
1616171100000|2021-03-19 16:25:00|7169.5|7167.7|7168.5|7166.7|7169.6|7167.8|7166.8|7164.6|368
1616171400000|2021-03-19 16:30:00|7168.4|7166.6|7170.2|7168.4|7170.4|7168.6|7168.3|7166.5|343
1616171700000|2021-03-19 16:35:00|7170.1|7168.3|7169.3|7167.5|7170.6|7168.8|7166.8|7165|333
1616172000000|2021-03-19 16:40:00|7169.5|7167.7|7173.3|7171.5|7174.4|7172.6|7168.6|7166.8|333
1616172300000|2021-03-19 16:45:00|7173.4|7171.6|7177.6|7175.8|7177.8|7176|7172.9|7171.1|368
1616172600000|2021-03-19 16:50:00|7177.8|7176|7173.7|7171.9|7178.1|7176.3|7173.5|7171.7|293
1616172900000|2021-03-19 16:55:00|7173.4|7171.6|7174.5|7172.7|7174.9|7173.1|7173.2|7171.4|280
1616173200000|2021-03-19 17:00:00|7174.6|7172.8|7171.5|7169.7|7175.2|7173.4|7170.8|7168.7|352
1616173500000|2021-03-19 17:05:00|7171.4|7169.6|7173.5|7171.7|7174|7172.2|7170.9|7169.1|313
1616173800000|2021-03-19 17:10:00|7173.6|7171.8|7175.9|7174.1|7176.3|7174.5|7172.8|7171|262
1616174100000|2021-03-19 17:15:00|7176|7174.2|7174|7172.2|7176.9|7175.1|7173.9|7172.1|259
1616174400000|2021-03-19 17:20:00|7174.6|7172.8|7174.7|7172.9|7175|7173.2|7172.9|7171.1|233
1616174700000|2021-03-19 17:25:00|7174.8|7173|7174.7|7172.9|7175.4|7173.6|7173.8|7172|298
1616175000000|2021-03-19 17:30:00|7174.3|7172.5|7173|7171.2|7174.6|7172.8|7172.8|7171|269
1616175300000|2021-03-19 17:35:00|7173.1|7171.3|7171.7|7169.9|7173.5|7171.7|7171.5|7169.7|216
1616175600000|2021-03-19 17:40:00|7171.8|7170|7172.9|7171.1|7173.4|7171.6|7171.7|7169.9|172
1616175900000|2021-03-19 17:45:00|7173.2|7171.4|7173.2|7171.4|7173.4|7171.6|7171.8|7170|193
1616176200000|2021-03-19 17:50:00|7173.3|7171.5|7173.6|7171.8|7173.8|7172|7172.8|7171|193
1616176500000|2021-03-19 17:55:00|7173.7|7171.9|7173.8|7172|7174.6|7172.8|7173.1|7171.1|167
1616176800000|2021-03-19 18:00:00|7174.2|7172.4|7175.7|7173.9|7176.2|7174.4|7172.9|7171.1|207
1616177100000|2021-03-19 18:05:00|7175.8|7174|7172.3|7170.5|7176|7174.2|7172.2|7170.4|198
1616177400000|2021-03-19 18:10:00|7172.4|7170.6|7174.9|7173.1|7174.9|7173.1|7171.8|7170|194
1616177700000|2021-03-19 18:15:00|7175.1|7173.3|7172.6|7170.8|7175.9|7173.5|7172.1|7170.3|179
1616178000000|2021-03-19 18:20:00|7172.7|7170.9|7171.8|7170|7172.8|7171|7170.8|7169|166
1616178300000|2021-03-19 18:25:00|7171.9|7170.1|7172.1|7170.3|7173.2|7171.4|7171.7|7169.9|184
1616178600000|2021-03-19 18:30:00|7171.9|7170.1|7170.7|7168.9|7172.3|7170.3|7170.7|7168.5|161
1616178900000|2021-03-19 18:35:00|7170.8|7169|7169.7|7167.9|7171.1|7169.3|7169.6|7167.8|159
1616179200000|2021-03-19 18:40:00|7169.8|7168|7170.6|7168.8|7171|7169.2|7169.6|7167.8|193
1616179500000|2021-03-19 18:45:00|7170.7|7168.9|7171.9|7170.1|7172|7170.2|7170|7168.2|176
1616179800000|2021-03-19 18:50:00|7172|7170.2|7170|7168.2|7172|7170.2|7169.8|7168|96
1616180100000|2021-03-19 18:55:00|7170.1|7168.3|7171.8|7170|7172.2|7170.4|7169.8|7168|236
1616180400000|2021-03-19 19:00:00|7171.7|7169.9|7171|7169.2|7173.1|7171.3|7170.7|7168.9|293
1616180700000|2021-03-19 19:05:00|7171.1|7169.3|7169.1|7167.3|7171.6|7169.5|7168.9|7167.1|233
1616181000000|2021-03-19 19:10:00|7168.8|7167|7168|7166.2|7169.8|7168|7167.4|7165.6|199
1616181300000|2021-03-19 19:15:00|7168.1|7166.3|7169.9|7168.1|7170.4|7168.6|7168|7166.2|208
1616181600000|2021-03-19 19:20:00|7170|7168.2|7169.9|7168.1|7170.3|7168.5|7168.2|7166.4|240
1616181900000|2021-03-19 19:25:00|7169.8|7168|7170.4|7168.6|7170.5|7168.7|7168.5|7166.7|178
1616182200000|2021-03-19 19:30:00|7170.5|7168.7|7172|7170.2|7172.2|7170.4|7169.9|7168.1|145
1616182500000|2021-03-19 19:35:00|7172.1|7170.3|7172.9|7171.1|7173.5|7171.7|7172|7170.2|155
1616182800000|2021-03-19 19:40:00|7173|7171.2|7171.9|7170.1|7173.1|7171.3|7171.7|7169.9|126
1616183100000|2021-03-19 19:45:00|7171.8|7170|7170.9|7169.1|7172.1|7170.3|7169.9|7168.1|185
1616183400000|2021-03-19 19:50:00|7170.2|7168.4|7170.9|7169.1|7172.1|7170.3|7170.1|7168.3|188
1616183700000|2021-03-19 19:55:00|7171|7169.2|7168.6|7166.8|7171.2|7169.4|7168.3|7166.5|207
1616184000000|2021-03-19 20:00:00|7168.2|7166.4|7168|7166.2|7169.4|7167.2|7166.4|7164.3|183
1616184300000|2021-03-19 20:05:00|7167.9|7166.1|7170.4|7167.4|7170.5|7167.6|7167|7164.8|133
1616184600000|2021-03-19 20:10:00|7170.3|7167.3|7168.9|7167.1|7170.7|7168.1|7168.9|7166.8|140
1616184900000|2021-03-19 20:15:00|7169|7167.2|7169.5|7166.5|7169.9|7167.7|7168.9|7166.5|65
1616185200000|2021-03-19 20:20:00|7168.8|7167|7167.6|7165.8|7169.2|7167.1|7166.8|7165|75
1616185500000|2021-03-19 20:25:00|7167.7|7165.9|7168.4|7166.6|7169.2|7167|7167.6|7165.8|59
1616185800000|2021-03-19 20:30:00|7169|7166|7166.8|7165|7169.3|7167.1|7166.8|7164.9|101
1616186100000|2021-03-19 20:35:00|7166.9|7165.1|7167|7165.2|7167.2|7165.4|7166.6|7164.8|58
1616186400000|2021-03-19 20:40:00|7166.9|7165.1|7167.5|7164.5|7168.2|7165.7|7166.9|7164.1|83
1616186700000|2021-03-19 20:45:00|7167.6|7164.6|7167.5|7164.5|7168.9|7165.9|7167.1|7164.1|134
1616187000000|2021-03-19 20:50:00|7167.6|7164.6|7167.9|7164.9|7167.9|7164.9|7165.4|7162.4|178
1616187300000|2021-03-19 20:55:00|7167.6|7164.6|7167.3|7163.3|7171.4|7167.4|7165|7161|589
1616360400000|2021-03-21 21:00:00|7149.2|7139.5|7147.7|7139.2|7151|7141.8|7146.5|7138.8|47
1616360700000|2021-03-21 21:05:00|7147.8|7139|7147.4|7140.1|7147.9|7141.3|7144.6|7138.9|100
1616361000000|2021-03-21 21:10:00|7146.2|7140.7|7148.1|7141.1|7148.9|7142.4|7146.2|7140.5|69
1616361300000|2021-03-21 21:15:00|7148.4|7141.2|7148.6|7141|7151.5|7142.7|7147.8|7140.5|79
1616361600000|2021-03-21 21:20:00|7148.7|7140.9|7151.4|7145.9|7151.6|7146.3|7145.7|7140.5|126
1616361900000|2021-03-21 21:25:00|7150.3|7145.5|7144.8|7140.8|7157.6|7148|7143.5|7135.3|181
1616362200000|2021-03-21 21:30:00|7144.6|7140.6|7144.3|7140.3|7146.5|7142.5|7143.2|7137.4|121
1616362500000|2021-03-21 21:35:00|7144.4|7140.4|7147.8|7139.5|7150.1|7141.5|7143.9|7139.5|103
1616362800000|2021-03-21 21:40:00|7147.9|7139.4|7148.3|7139|7150.5|7142.3|7145.8|7136.8|109
1616363100000|2021-03-21 21:45:00|7149.3|7141.3|7148.2|7138.7|7150.5|7141.3|7148|7138.5|36
1616363400000|2021-03-21 21:50:00|7148.3|7138.8|7150|7140.3|7150.6|7141.5|7148.1|7138.6|113
1616363700000|2021-03-21 21:55:00|7149.9|7139.8|7148.1|7139.8|7150.2|7141.8|7147.8|7138.6|80
1616364000000|2021-03-21 22:00:00|7147.9|7140.8|7152|7148.4|7153.6|7149.6|7146.8|7139.9|379
1616364300000|2021-03-21 22:05:00|7152.1|7148.1|7151.9|7148.9|7153.5|7150.3|7149.9|7146.1|274
1616364600000|2021-03-21 22:10:00|7152|7149|7152.6|7149.6|7154.8|7151|7151.6|7148.4|135
1616364900000|2021-03-21 22:15:00|7152.5|7149.5|7149.7|7146.7|7152.6|7149.6|7149.4|7146.4|191
1616365200000|2021-03-21 22:20:00|7149.8|7146.8|7150|7147|7150.6|7147.6|7148.6|7145.6|174
1616365500000|2021-03-21 22:25:00|7150.1|7147.1|7152.5|7149.5|7152.6|7149.6|7150|7147|153
1616365800000|2021-03-21 22:30:00|7152.4|7149.4|7155.2|7152.2|7155.4|7152.4|7152.4|7149.4|161
1616366100000|2021-03-21 22:35:00|7155.3|7152.3|7155.4|7152.4|7156.3|7153.3|7154.9|7151.9|164
1616366400000|2021-03-21 22:40:00|7155.5|7152.5|7156.7|7153.7|7157.6|7154.6|7155.2|7152.2|155
1616366700000|2021-03-21 22:45:00|7156.8|7153.8|7155.2|7152.2|7157|7154|7154.7|7152|106
1616367000000|2021-03-21 22:50:00|7155.1|7152.1|7155.8|7152.8|7156.2|7153.2|7153.5|7151.1|161
1616367300000|2021-03-21 22:55:00|7155.7|7152.7|7153.2|7150.2|7155.7|7152.7|7152.9|7149.9|167
1616367600000|2021-03-21 23:00:00|7153.3|7150.3|7157.3|7154.3|7157.5|7154.5|7151.8|7149.3|187
1616367900000|2021-03-21 23:05:00|7157.4|7154.4|7157.3|7154.3|7158|7155.3|7156.7|7154|142
1616368200000|2021-03-21 23:10:00|7157.2|7154.2|7156.2|7153.2|7158.4|7155.8|7155.7|7152.8|120
1616368500000|2021-03-21 23:15:00|7156.8|7153.8|7156.8|7155|7157.9|7155.8|7155.9|7153.3|126
1616368800000|2021-03-21 23:20:00|7156.7|7154.9|7156.9|7153.9|7158.2|7156|7156|7153.3|179
1616369100000|2021-03-21 23:25:00|7156.8|7153.8|7157|7155.2|7157.8|7156|7156.5|7153.8|99
1616369400000|2021-03-21 23:30:00|7156.9|7155.1|7157.1|7155.3|7158.2|7156|7156.4|7153.5|158
1616369700000|2021-03-21 23:35:00|7157|7155.2|7156.2|7154.4|7157.9|7155.3|7155.6|7153.3|160
1616370000000|2021-03-21 23:40:00|7156.1|7154.3|7156.7|7153.7|7156.7|7154.6|7155.5|7153.2|112
1616370300000|2021-03-21 23:45:00|7156.6|7153.6|7154.2|7151.2|7156.6|7154|7153.4|7151|153
1616370600000|2021-03-21 23:50:00|7154.1|7151.1|7151.4|7148.4|7155.1|7152.6|7150.8|7148.1|164
1616370900000|2021-03-21 23:55:00|7151.3|7148.3|7153.3|7150.3|7153.6|7150.9|7150.3|7148|147
1616371200000|2021-03-22 00:00:00|7153.1|7150.1|7156.5|7153.5|7156.5|7154.1|7152|7149.7|255
1616371500000|2021-03-22 00:05:00|7155.9|7154.1|7162.7|7160.9|7163.5|7161.2|7155.7|7153.8|280
1616371800000|2021-03-22 00:10:00|7162.6|7160.8|7160.2|7158.4|7163.9|7161.5|7159.8|7157.7|213
1616372100000|2021-03-22 00:15:00|7160.1|7158.3|7160.3|7158.5|7161.3|7159.5|7159.5|7157.2|158
1616372400000|2021-03-22 00:20:00|7160.2|7158.4|7160.8|7157.8|7161|7158.9|7157.6|7155.7|185
1616372700000|2021-03-22 00:25:00|7160.6|7157.6|7158.8|7157|7160.7|7158.2|7156.9|7155.1|194
1616373000000|2021-03-22 00:30:00|7158.7|7156.9|7157.7|7155.9|7159.6|7157.8|7156.8|7155|177
1616373300000|2021-03-22 00:35:00|7157.6|7155.8|7157.9|7156.1|7158.1|7156.2|7156|7154.2|161
1616373600000|2021-03-22 00:40:00|7158|7156.2|7157.2|7155.4|7160.5|7158.1|7156.8|7155|142
1616373900000|2021-03-22 00:45:00|7157.1|7155.3|7156.9|7155.1|7157.4|7155.4|7155.8|7154|209
1616374200000|2021-03-22 00:50:00|7156.8|7155|7157.7|7154.7|7157.9|7155.4|7155.1|7153.3|244
1616374500000|2021-03-22 00:55:00|7157.2|7154.2|7151.6|7149.8|7158|7155.6|7150.5|7148.7|240
1616374800000|2021-03-22 01:00:00|7151.5|7149.7|7150.8|7149|7152.7|7150.8|7149.5|7147.7|259
1616375100000|2021-03-22 01:05:00|7150.7|7148.9|7151.5|7149.7|7153.7|7151.9|7150.6|7148.5|183
1616375400000|2021-03-22 01:10:00|7151.2|7149.4|7146.1|7143.1|7151.5|7149.7|7145|7142|277
1616375700000|2021-03-22 01:15:00|7146.2|7143.2|7142.5|7139.5|7146.5|7144.2|7141|7138|304
1616376000000|2021-03-22 01:20:00|7142.6|7139.6|7143.3|7140.3|7145.5|7143.2|7141.4|7138.4|258
1616376300000|2021-03-22 01:25:00|7143.2|7140.2|7141.8|7138.8|7143.2|7140.7|7139.9|7137.4|275
1616376600000|2021-03-22 01:30:00|7141.7|7138.7|7146.9|7143.9|7147.2|7144.5|7141.6|7138.6|314
1616376900000|2021-03-22 01:35:00|7146.4|7144.6|7144.4|7141.4|7149.3|7146.3|7143.7|7141.2|296
1616377200000|2021-03-22 01:40:00|7144.2|7141.2|7146.3|7143.3|7146.6|7144.8|7144|7141.2|222
1616377500000|2021-03-22 01:45:00|7146.2|7143.2|7149.3|7146.3|7149.6|7146.8|7146.1|7143.2|207
1616377800000|2021-03-22 01:50:00|7149.2|7146.2|7148.3|7145.3|7149.8|7147.1|7146.7|7144.2|217
1616378100000|2021-03-22 01:55:00|7148.4|7145.4|7149.2|7146.2|7150.6|7147.9|7148.4|7145.4|199
1616378400000|2021-03-22 02:00:00|7149.1|7146.1|7148.2|7145.2|7150|7147.6|7147.7|7145.2|190
1616378700000|2021-03-22 02:05:00|7148.3|7145.3|7150.8|7149|7152.3|7150|7147.5|7145.2|217
1616379000000|2021-03-22 02:10:00|7151.5|7149.7|7153.7|7151.9|7154.3|7151.9|7151.1|7148.1|200
1616379300000|2021-03-22 02:15:00|7153.9|7152.1|7154.2|7151.2|7155.3|7152.9|7153|7150.6|214
1616379600000|2021-03-22 02:20:00|7154.1|7151.1|7151.9|7150.1|7154.8|7152.5|7151.7|7149.6|198
1616379900000|2021-03-22 02:25:00|7152|7150.2|7151.6|7149.8|7153|7151.2|7150.7|7148.5|135
1616380200000|2021-03-22 02:30:00|7151.8|7150|7151.6|7149.8|7154.5|7152.3|7150.8|7148.8|194
1616380500000|2021-03-22 02:35:00|7151.7|7149.9|7150.5|7147.5|7152.7|7150.3|7148.8|7146.6|191
1616380800000|2021-03-22 02:40:00|7150.4|7147.4|7147.6|7145.8|7150.8|7148.4|7146.7|7144.9|170
1616381100000|2021-03-22 02:45:00|7147.7|7145.9|7149.5|7147.7|7149.8|7148|7147|7145|178
1616381400000|2021-03-22 02:50:00|7150.2|7147.2|7151.4|7149.6|7151.7|7149.9|7149.7|7147.2|153
1616381700000|2021-03-22 02:55:00|7151.5|7149.7|7152.5|7150.7|7153.2|7151.4|7150.5|7148|240
1616382000000|2021-03-22 03:00:00|7152.4|7150.6|7151.9|7150.1|7154|7152|7151.5|7149.5|240
1616382300000|2021-03-22 03:05:00|7151.8|7150|7155.7|7153.9|7155.9|7154.1|7151.2|7149.4|202
1616382600000|2021-03-22 03:10:00|7155.8|7154|7156.2|7154.4|7157|7154.7|7154.7|7152.9|131
1616382900000|2021-03-22 03:15:00|7156.3|7154.5|7156.5|7154.7|7156.9|7155.1|7156|7154.2|140
1616383200000|2021-03-22 03:20:00|7156.6|7154.8|7155.8|7154|7157.1|7154.9|7154.8|7152.9|164
1616383500000|2021-03-22 03:25:00|7155.9|7154.1|7157.6|7155.8|7158.2|7156.2|7155.8|7154|145
1616383800000|2021-03-22 03:30:00|7157.7|7155.9|7154.8|7153|7159.3|7157|7154.7|7152.9|182
1616384100000|2021-03-22 03:35:00|7154.4|7152.6|7157|7154|7157|7154.6|7154.3|7151.9|102
1616384400000|2021-03-22 03:40:00|7156.7|7154.9|7157.5|7155.7|7159.2|7157.4|7156.5|7154.4|147
1616384700000|2021-03-22 03:45:00|7157.6|7155.8|7156.1|7154.3|7157.7|7155.9|7155.6|7153.4|159
1616385000000|2021-03-22 03:50:00|7156.7|7153.7|7155.7|7152.7|7156.7|7154.3|7154.3|7151.7|127
1616385300000|2021-03-22 03:55:00|7155|7153.2|7154.8|7153|7156.3|7154.4|7154.6|7152.5|139
1616385600000|2021-03-22 04:00:00|7154.9|7153.1|7152.6|7150.8|7156.4|7154.2|7152.6|7150.8|126
1616385900000|2021-03-22 04:05:00|7152.7|7150.9|7153.7|7151.9|7154.7|7152.9|7152.4|7150.6|109
1616386200000|2021-03-22 04:10:00|7154.1|7151.1|7157.7|7155.9|7158.4|7156|7153.6|7151.1|128
1616386500000|2021-03-22 04:15:00|7157.8|7156|7159.7|7156.7|7159.9|7157.7|7157.7|7155.4|168
1616386800000|2021-03-22 04:20:00|7159.5|7157.7|7160.4|7158.6|7162.6|7160.2|7159.5|7157|163
1616387100000|2021-03-22 04:25:00|7160.5|7158.7|7159.5|7157.7|7160.6|7158.8|7158.2|7156.4|146
1616387400000|2021-03-22 04:30:00|7159.6|7157.8|7157.8|7156|7159.6|7157.8|7157.4|7155.6|148
1616387700000|2021-03-22 04:35:00|7157.7|7155.9|7158.7|7156.9|7159.6|7157.8|7157.5|7155.5|138
1616388000000|2021-03-22 04:40:00|7158.6|7156.8|7159.4|7157.6|7160.8|7159|7158.4|7156.6|161
1616388300000|2021-03-22 04:45:00|7159.5|7157.7|7159.7|7156.7|7160.3|7158.1|7158.5|7156.6|155
1616388600000|2021-03-22 04:50:00|7159.6|7156.6|7159.6|7157.8|7160.4|7157.8|7158.5|7156.1|187
1616388900000|2021-03-22 04:55:00|7159.7|7157.9|7157.9|7154.9|7160.3|7157.9|7156.9|7154.7|113
1616389200000|2021-03-22 05:00:00|7157.8|7154.8|7156.8|7155|7157.9|7155.7|7156|7154|160
1616389500000|2021-03-22 05:05:00|7156.6|7154.8|7156.6|7154.8|7158.7|7156.3|7155.8|7153.4|128
1616389800000|2021-03-22 05:10:00|7156.7|7154.9|7156.6|7154.8|7157|7155.2|7156|7154.2|115
1616390100000|2021-03-22 05:15:00|7156.7|7154.9|7156.6|7154.8|7157.5|7155.5|7156.4|7154|96
1616390400000|2021-03-22 05:20:00|7156.5|7154.7|7155.3|7153.5|7156.5|7154.7|7154.4|7152.2|117
1616390700000|2021-03-22 05:25:00|7155.4|7153.6|7156.2|7154.4|7157.2|7155|7155.3|7153.5|91
1616391000000|2021-03-22 05:30:00|7156.3|7154.5|7159.1|7157.3|7159.8|7157.7|7155.4|7153.6|168
1616391300000|2021-03-22 05:35:00|7159|7157.2|7160.2|7158.4|7160.5|7158.7|7158.8|7157|77
1616391600000|2021-03-22 05:40:00|7160.3|7158.5|7159.6|7157.8|7160.3|7158.5|7158.8|7156.5|108
1616391900000|2021-03-22 05:45:00|7159.7|7157.9|7160.5|7158.7|7161.1|7159.3|7159.7|7157.2|144
1616392200000|2021-03-22 05:50:00|7160.4|7158.6|7158.6|7156.8|7162|7160.2|7158.4|7156.2|129
1616392500000|2021-03-22 05:55:00|7158.7|7156.9|7157.3|7154.3|7159.8|7157.3|7155.7|7153.7|187
1616392800000|2021-03-22 06:00:00|7157.2|7154.2|7156.8|7155|7159|7156.5|7155.1|7153.3|241
1616393100000|2021-03-22 06:05:00|7156.7|7154.9|7158.5|7156.7|7159.9|7158|7156.7|7154.5|175
1616393400000|2021-03-22 06:10:00|7158.6|7156.8|7155.8|7154|7159|7157.2|7155.6|7153.8|154
1616393700000|2021-03-22 06:15:00|7155.9|7154.1|7157.9|7156.1|7158.1|7156.3|7154.9|7153.1|242
1616394000000|2021-03-22 06:20:00|7158|7156.2|7160.7|7158.9|7161.2|7158.9|7157.6|7155.8|208
1616394300000|2021-03-22 06:25:00|7160.8|7159|7158.7|7156.9|7162|7159.8|7158.7|7156.6|192
1616394600000|2021-03-22 06:30:00|7158.8|7157|7157.5|7155.7|7159.2|7157.4|7155.5|7153.6|205
1616394900000|2021-03-22 06:35:00|7157.4|7155.6|7162|7160.2|7162.5|7160.7|7156.8|7155|247
1616395200000|2021-03-22 06:40:00|7161.9|7160.1|7158.5|7156.7|7163.4|7161.6|7158|7156|195
1616395500000|2021-03-22 06:45:00|7158.4|7156.6|7158.1|7156.3|7159.8|7158|7156.7|7154.3|171
1616395800000|2021-03-22 06:50:00|7158.2|7156.4|7155.8|7154|7159|7157|7155.6|7153.4|171
1616396100000|2021-03-22 06:55:00|7156|7154.2|7152.7|7150.9|7156.7|7154.9|7152.5|7150.5|190
1616396400000|2021-03-22 07:00:00|7152.6|7150.8|7151.1|7149.3|7155.7|7153.9|7150.4|7148|392
1616396700000|2021-03-22 07:05:00|7151|7149.2|7153.5|7151.7|7154.6|7152.8|7150.5|7148.7|374
1616397000000|2021-03-22 07:10:00|7153.4|7151.6|7153.9|7150.9|7154|7152.2|7151.2|7149.4|293
1616397300000|2021-03-22 07:15:00|7153.2|7151.4|7159.8|7158|7163.1|7160.7|7153.1|7150.9|376
1616397600000|2021-03-22 07:20:00|7159.7|7157.9|7158.7|7155.7|7160.2|7158.1|7156.3|7154|422
1616397900000|2021-03-22 07:25:00|7159.2|7156.2|7161.6|7158.6|7163|7160.6|7158.6|7156.2|414
1616398200000|2021-03-22 07:30:00|7161.2|7159.4|7157.5|7155.7|7162.4|7160.3|7156.7|7154.5|348
1616398500000|2021-03-22 07:35:00|7157.6|7155.8|7152.6|7150.8|7158.7|7156.9|7152.4|7150|369
1616398800000|2021-03-22 07:40:00|7152.5|7150.7|7149.6|7147.8|7153.3|7151.1|7149.5|7147.3|301
1616399100000|2021-03-22 07:45:00|7149.5|7147.7|7149|7146|7151.2|7149.3|7144.3|7141.8|381
1616399400000|2021-03-22 07:50:00|7148.9|7145.9|7150.5|7148.7|7151.2|7148.9|7145.6|7143.4|373
1616399700000|2021-03-22 07:55:00|7150.4|7148.6|7153.6|7151.8|7155.2|7153.3|7150.4|7148|358
1616400000000|2021-03-22 08:00:00|7153.5|7151.7|7152.9|7149.9|7155.3|7153|7150.6|7148.5|460
1616400300000|2021-03-22 08:05:00|7153|7150|7151.1|7149.3|7153|7150.8|7147.6|7145.8|376
1616400600000|2021-03-22 08:10:00|7151|7149.2|7153.5|7151.7|7155.6|7153.8|7150.4|7148.6|408
1616400900000|2021-03-22 08:15:00|7153.6|7151.8|7154.2|7152.4|7156.9|7155.1|7152.3|7150.5|356
1616401200000|2021-03-22 08:20:00|7154.3|7152.5|7156.8|7155|7158.8|7157|7154.2|7152.4|459
1616401500000|2021-03-22 08:25:00|7156.7|7154.9|7157.1|7155.3|7157.5|7155.7|7152.7|7150.9|455
1616401800000|2021-03-22 08:30:00|7156.8|7155|7160.5|7158.7|7163.2|7161.4|7156.2|7154.4|455
1616402100000|2021-03-22 08:35:00|7160.6|7158.8|7158.1|7156.3|7162|7159.8|7157.8|7156|448
1616402400000|2021-03-22 08:40:00|7158|7156.2|7159.9|7158.1|7161.9|7159.5|7155.6|7153.8|399
1616402700000|2021-03-22 08:45:00|7160|7158.2|7159.5|7157.7|7161.9|7159.9|7158.6|7156.8|374
1616403000000|2021-03-22 08:50:00|7159.6|7157.8|7159.9|7158.1|7160.9|7159|7157.4|7155.6|324
1616403300000|2021-03-22 08:55:00|7159.7|7157.9|7159.6|7157.8|7163.5|7161|7158.6|7156.6|307
1616403600000|2021-03-22 09:00:00|7159.5|7157.7|7160.4|7158.6|7161.9|7159.9|7158.5|7156.6|292
1616403900000|2021-03-22 09:05:00|7160.5|7158.7|7161.5|7159.7|7165.1|7162.6|7160.3|7158.5|311
1616404200000|2021-03-22 09:10:00|7161.4|7159.6|7160.5|7158.7|7162.7|7160.9|7159.9|7157.9|305
1616404500000|2021-03-22 09:15:00|7160.6|7158.8|7161.1|7159.3|7162|7160.1|7159.3|7157.5|297
1616404800000|2021-03-22 09:20:00|7161.2|7159.4|7160.6|7158.8|7161.8|7160|7158.6|7156.8|283
1616405100000|2021-03-22 09:25:00|7160.5|7158.7|7159.5|7157.7|7162.3|7160.5|7157.7|7155.9|312
1616405400000|2021-03-22 09:30:00|7159.4|7157.6|7161.4|7159.6|7162.2|7160|7159.4|7157.4|270
1616405700000|2021-03-22 09:35:00|7161.3|7159.5|7162.8|7161|7164.1|7162.3|7161.2|7159.4|226
1616406000000|2021-03-22 09:40:00|7162.7|7160.9|7160.5|7158.7|7162.8|7161|7159.6|7157.8|228
1616406300000|2021-03-22 09:45:00|7160.6|7158.8|7162.6|7160.8|7163.9|7162.1|7160.5|7158.7|164
1616406600000|2021-03-22 09:50:00|7162.5|7160.7|7161.5|7159.7|7163.2|7161.4|7158.8|7157|290
1616406900000|2021-03-22 09:55:00|7161.6|7159.8|7166.2|7164.4|7167.1|7165|7161.6|7159.8|282
1616407200000|2021-03-22 10:00:00|7166.5|7164.7|7165.2|7163.4|7167.5|7165.7|7164.6|7162.8|302
1616407500000|2021-03-22 10:05:00|7165.3|7163.5|7165.3|7163.5|7167.7|7165.9|7165.1|7163.3|279
1616407800000|2021-03-22 10:10:00|7165.4|7163.6|7166.6|7164.8|7169.9|7167.7|7165|7163.2|270
1616408100000|2021-03-22 10:15:00|7166.7|7164.9|7169.8|7168|7170.9|7168.5|7166.5|7164.7|211
1616408400000|2021-03-22 10:20:00|7169.9|7168.1|7170.5|7168.7|7172.6|7170.7|7169.7|7167.9|339
1616408700000|2021-03-22 10:25:00|7170.3|7168.5|7167.7|7165.9|7171|7169.2|7167.7|7165.9|254
1616409000000|2021-03-22 10:30:00|7167.8|7166|7169.9|7166.9|7170.7|7168.9|7167.1|7165.3|199
1616409300000|2021-03-22 10:35:00|7170|7167|7166.2|7164.4|7170|7167.5|7166.2|7164.4|227
1616409600000|2021-03-22 10:40:00|7166.3|7164.5|7162.2|7160.4|7166.3|7164.5|7161.5|7159.7|254
1616409900000|2021-03-22 10:45:00|7162.1|7160.3|7162|7160.2|7163.2|7161.4|7161|7159.2|206
1616410200000|2021-03-22 10:50:00|7162.1|7160.3|7162.5|7160.7|7164.7|7162.9|7161.1|7159.3|277
1616410500000|2021-03-22 10:55:00|7162.4|7160.6|7166.7|7164.9|7167.1|7165.3|7162.4|7160.6|304
1616410800000|2021-03-22 11:00:00|7167|7165.2|7172.8|7171|7173.7|7171.8|7166.6|7164.1|323
1616411100000|2021-03-22 11:05:00|7172.7|7170.9|7171.5|7169.7|7173.6|7171.3|7170.2|7168.4|330
1616411400000|2021-03-22 11:10:00|7171.6|7169.8|7172.1|7170.3|7173.7|7171.9|7171|7169.2|300
1616411700000|2021-03-22 11:15:00|7171.8|7170|7169.8|7168|7172.4|7170.6|7169.7|7167.9|278
1616412000000|2021-03-22 11:20:00|7169.7|7167.9|7172.7|7170.9|7174.8|7173|7169.7|7167.9|291
1616412300000|2021-03-22 11:25:00|7172.6|7170.8|7174.5|7172.7|7174.7|7172.9|7172.1|7170.3|293
1616412600000|2021-03-22 11:30:00|7174.6|7172.8|7176.3|7174.5|7176.5|7174.7|7172.9|7171.1|250
1616412900000|2021-03-22 11:35:00|7176.4|7174.6|7179.6|7177.8|7180.3|7178.5|7176.3|7174.5|309
1616413200000|2021-03-22 11:40:00|7179.5|7177.7|7177.4|7175.6|7180.7|7178.9|7176.6|7174.6|270
1616413500000|2021-03-22 11:45:00|7177.5|7175.7|7178.9|7177.1|7181.1|7178.7|7177.2|7175.4|280
1616413800000|2021-03-22 11:50:00|7178.8|7177|7178.8|7177|7179.2|7177.4|7177.2|7175.4|246
1616414100000|2021-03-22 11:55:00|7178.9|7177.1|7181.5|7179.7|7183.9|7182.1|7178.9|7177.1|253
1616414400000|2021-03-22 12:00:00|7181.4|7179.6|7175.7|7173.9|7182|7180.2|7175.7|7173.9|363
1616414700000|2021-03-22 12:05:00|7175.8|7174|7176.8|7175|7176.9|7175.1|7173.7|7171.9|316
1616415000000|2021-03-22 12:10:00|7176.9|7175.1|7179.9|7178.1|7180.9|7179.1|7174.7|7172.9|320
1616415300000|2021-03-22 12:15:00|7180|7178.2|7175.2|7173.4|7180.1|7178.3|7174.5|7172.7|309
1616415600000|2021-03-22 12:20:00|7175|7173.2|7175.1|7173.3|7178.2|7176.4|7174.5|7172.7|422
1616415900000|2021-03-22 12:25:00|7174.8|7173|7177.6|7175.8|7177.8|7176|7173.9|7172.1|295
1616416200000|2021-03-22 12:30:00|7177.7|7175.9|7179.7|7177.9|7179.9|7178.1|7176.5|7174.7|326
1616416500000|2021-03-22 12:35:00|7179.6|7177.8|7174.5|7172.7|7180.6|7178.8|7174.5|7172.7|360
1616416800000|2021-03-22 12:40:00|7174.6|7172.8|7174.4|7172.6|7176|7174.2|7172.9|7171.1|331
1616417100000|2021-03-22 12:45:00|7174.5|7172.7|7172.7|7170.9|7176.5|7174.7|7172.7|7170.9|330
1616417400000|2021-03-22 12:50:00|7172.8|7171|7170.3|7168.5|7174.8|7173|7170.2|7168.4|312
1616417700000|2021-03-22 12:55:00|7170.4|7168.6|7173.3|7171.5|7174.5|7172.7|7170.3|7168.5|227
1616418000000|2021-03-22 13:00:00|7173.2|7171.4|7173.5|7171.7|7173.6|7171.8|7171.1|7169.3|248
1616418300000|2021-03-22 13:05:00|7173.4|7171.6|7174.7|7172.9|7175.8|7174|7172.2|7170.4|315
1616418600000|2021-03-22 13:10:00|7175|7173.2|7177.8|7176|7180.4|7178.6|7174.9|7173.1|397
1616418900000|2021-03-22 13:15:00|7177.7|7175.9|7179.1|7177.3|7179.6|7177.8|7177.1|7175.3|347
1616419200000|2021-03-22 13:20:00|7178.7|7176.9|7174.7|7172.9|7178.7|7176.9|7173.7|7171.9|300
1616419500000|2021-03-22 13:25:00|7174.6|7172.8|7173.6|7171.8|7175.9|7174.1|7173.3|7171.5|323
1616419800000|2021-03-22 13:30:00|7173.1|7171.3|7173.9|7172.1|7177.5|7175.7|7171.8|7170|405
1616420100000|2021-03-22 13:35:00|7174.1|7172.3|7171.4|7169.6|7176.9|7175.1|7171.2|7169.4|385
1616420400000|2021-03-22 13:40:00|7171.6|7169.8|7164.3|7162.5|7171.9|7170.1|7163.6|7161.8|394
1616420700000|2021-03-22 13:45:00|7164.6|7162.8|7170.2|7168.4|7170.4|7168.6|7164.2|7162.4|393
1616421000000|2021-03-22 13:50:00|7170.3|7168.5|7173.7|7171.9|7176.2|7174.4|7169.8|7168|406
1616421300000|2021-03-22 13:55:00|7173.8|7172|7171|7168|7174.3|7172.5|7170.1|7167.9|288
1616421600000|2021-03-22 14:00:00|7171.1|7168.1|7174|7172.2|7175|7173.2|7170.4|7167.7|378
1616421900000|2021-03-22 14:05:00|7174.1|7172.3|7169.9|7168.1|7175|7173.2|7168.8|7167|413
1616422200000|2021-03-22 14:10:00|7170.3|7168.5|7168.4|7166.6|7173|7171.2|7167|7165.2|426
1616422500000|2021-03-22 14:15:00|7168.5|7166.7|7166.8|7165|7168.8|7167|7164.7|7162.9|385
1616422800000|2021-03-22 14:20:00|7166.9|7165.1|7171.8|7170|7172.6|7170.8|7164.8|7162.9|467
1616423100000|2021-03-22 14:25:00|7172|7170.2|7171.9|7170.1|7174.2|7172.4|7170.7|7168.9|472
1616423400000|2021-03-22 14:30:00|7172.3|7170.5|7169.3|7167.5|7173|7171.2|7168.8|7167|438
1616423700000|2021-03-22 14:35:00|7169.4|7167.6|7169.4|7167.6|7169.9|7168.1|7167.3|7165.5|343
1616424000000|2021-03-22 14:40:00|7169.3|7167.5|7168.4|7166.6|7169.8|7168|7164.6|7162.8|327
1616424300000|2021-03-22 14:45:00|7168.1|7166.3|7175.9|7174.1|7177|7175.2|7168.1|7166.3|390
1616424600000|2021-03-22 14:50:00|7176|7174.2|7173.6|7171.8|7178.8|7177|7173.6|7171.8|262
1616424900000|2021-03-22 14:55:00|7173.5|7171.7|7173.9|7172.1|7174.3|7172.5|7170.3|7168.5|313
1616425200000|2021-03-22 15:00:00|7174|7172.2|7175.1|7173.3|7176|7174.2|7172.5|7170.7|374
1616425500000|2021-03-22 15:05:00|7175.2|7173.4|7176.4|7174.6|7177.5|7175.7|7174.9|7173.1|249
1616425800000|2021-03-22 15:10:00|7176.5|7174.7|7171.3|7169.5|7176.9|7175.1|7170.9|7169.1|281
1616426100000|2021-03-22 15:15:00|7171|7169.2|7173.3|7171.5|7173.4|7171.6|7169.8|7167.3|293
1616426400000|2021-03-22 15:20:00|7173.5|7171.7|7174.3|7171.3|7175.9|7173.7|7173.4|7171.1|292
1616426700000|2021-03-22 15:25:00|7174.2|7171.2|7174.5|7172.7|7176.3|7174.3|7172.7|7170.5|293
1616427000000|2021-03-22 15:30:00|7174.7|7172.9|7180.3|7178.5|7181.8|7180|7174.5|7172.1|432
1616427300000|2021-03-22 15:35:00|7180.5|7178.7|7180|7178.2|7182.7|7180.9|7178.9|7177.1|366
1616427600000|2021-03-22 15:40:00|7180.1|7178.3|7181.3|7179.5|7182|7180.2|7179.8|7178|318
1616427900000|2021-03-22 15:45:00|7181.4|7179.6|7180|7178.2|7182.2|7180.4|7179.2|7177.4|410
1616428200000|2021-03-22 15:50:00|7180.1|7178.3|7179.9|7178.1|7182.2|7179.7|7178.9|7177.1|389
1616428500000|2021-03-22 15:55:00|7180|7178.2|7178.8|7177|7180.1|7178.3|7175.3|7173.5|373
1616428800000|2021-03-22 16:00:00|7178.9|7177.1|7177.6|7175.8|7179.5|7177.7|7177|7175.2|321
1616429100000|2021-03-22 16:05:00|7177.7|7175.9|7178.8|7177|7179|7177.2|7177.2|7175.4|273
1616429400000|2021-03-22 16:10:00|7178.7|7176.9|7177|7175.2|7180.1|7178.3|7176.7|7174.9|221
1616429700000|2021-03-22 16:15:00|7176.9|7175.1|7176.9|7175.1|7178.1|7176.3|7176.1|7174.3|217
1616430000000|2021-03-22 16:20:00|7176.8|7175|7177|7175.2|7178|7176.2|7175.8|7174|188
1616430300000|2021-03-22 16:25:00|7176.7|7174.9|7178.3|7176.5|7179.5|7177.7|7175.9|7174.1|275
1616430600000|2021-03-22 16:30:00|7178.4|7176.6|7177|7175.2|7178.8|7177|7175.6|7173.8|305
1616430900000|2021-03-22 16:35:00|7177.1|7175.3|7175.7|7173.9|7178.2|7176.4|7175.6|7173.8|204
1616431200000|2021-03-22 16:40:00|7175.8|7174|7177.9|7176.1|7178.1|7176.3|7174.9|7173.1|342
1616431500000|2021-03-22 16:45:00|7177.8|7176|7176.9|7175.1|7177.9|7176.1|7176.7|7174.9|248
1616431800000|2021-03-22 16:50:00|7176.8|7175|7176.8|7175|7177.6|7175.8|7176.5|7174.7|188
1616432100000|2021-03-22 16:55:00|7176.9|7175.1|7176.7|7174.9|7177.7|7175.9|7175.7|7173.9|192
1616432400000|2021-03-22 17:00:00|7176.8|7175|7174.6|7172.8|7177.3|7175.5|7174.5|7172.7|200
1616432700000|2021-03-22 17:05:00|7174.5|7172.7|7174.8|7173|7175.5|7173.7|7174|7172.2|246
1616433000000|2021-03-22 17:10:00|7174.7|7172.9|7174|7172.2|7175|7173.2|7172.6|7170.8|219
1616433300000|2021-03-22 17:15:00|7173.9|7172.1|7177|7175.2|7177.1|7175.3|7173.9|7172.1|230
1616433600000|2021-03-22 17:20:00|7177.1|7175.3|7178.8|7177|7179.2|7177.4|7176.9|7175.1|193
1616433900000|2021-03-22 17:25:00|7178.7|7176.9|7177|7175.2|7178.8|7177|7176.3|7174.5|265
1616434200000|2021-03-22 17:30:00|7177.1|7175.3|7179.1|7177.3|7179.4|7177.6|7176.7|7174.9|275
1616434500000|2021-03-22 17:35:00|7179.2|7177.4|7179|7177.2|7179.8|7178|7178.6|7176.8|182
1616434800000|2021-03-22 17:40:00|7178.9|7177.1|7178|7176.2|7179|7177.2|7176.8|7175|212
1616435100000|2021-03-22 17:45:00|7177.9|7176.1|7179|7177.2|7179.4|7177.6|7177.8|7176|153
1616435400000|2021-03-22 17:50:00|7178.8|7177|7179.1|7177.3|7180|7178.2|7178.2|7176.4|163
1616435700000|2021-03-22 17:55:00|7179.2|7177.4|7181.1|7177.7|7181.4|7177.7|7176.8|7175|183
1616436000000|2021-03-22 18:00:00|7181.2|7177.4|7179.2|7177.4|7182.4|7178.6|7177.9|7175.4|168
1616436300000|2021-03-22 18:05:00|7179.3|7177.5|7181.1|7179.3|7181.6|7179.8|7179.1|7177.3|132
1616436600000|2021-03-22 18:10:00|7181|7179.2|7180.1|7178.3|7181.1|7179.3|7179.3|7177.5|110
1616436900000|2021-03-22 18:15:00|7180|7178.2|7180.9|7179.1|7181.6|7179.8|7180|7178.2|85
1616437200000|2021-03-22 18:20:00|7180.8|7179|7179|7177.2|7181.1|7179.3|7178.9|7177.1|80
1616437500000|2021-03-22 18:25:00|7178.9|7177.1|7180|7178.2|7180.1|7178.3|7178.7|7176.9|154
1616437800000|2021-03-22 18:30:00|7179.9|7178.1|7180.2|7178.4|7181.1|7179.3|7179.8|7178|155
1616438100000|2021-03-22 18:35:00|7180.1|7178.3|7180.8|7179|7181|7179.2|7179.9|7178.1|129
1616438400000|2021-03-22 18:40:00|7180.7|7178.9|7179|7177.2|7180.8|7179|7178.4|7176.6|92
1616438700000|2021-03-22 18:45:00|7178.9|7177.1|7179|7177.2|7179.9|7178.1|7178.8|7177|93
1616439000000|2021-03-22 18:50:00|7178.9|7177.1|7180|7178.2|7180.2|7178.4|7178.8|7177|108
1616439300000|2021-03-22 18:55:00|7179.9|7178.1|7178.1|7176.3|7180.2|7178.4|7178|7176.2|142
1616439600000|2021-03-22 19:00:00|7178|7176.2|7178.7|7176.9|7178.9|7177.1|7177.8|7176|103
1616439900000|2021-03-22 19:05:00|7178.8|7177|7177|7175.2|7178.9|7177.1|7176.6|7174.8|98
1616440200000|2021-03-22 19:10:00|7177.1|7175.3|7175.8|7174|7177.4|7175.6|7175.7|7173.9|108
1616440500000|2021-03-22 19:15:00|7175.9|7174.1|7174.8|7173|7176.7|7174.9|7174|7172.2|125
1616440800000|2021-03-22 19:20:00|7174.9|7173.1|7175|7173.2|7175.6|7173.8|7174.8|7173|113
1616441100000|2021-03-22 19:25:00|7175.1|7173.3|7173.1|7171.3|7175.1|7173.3|7172.7|7170.9|141
1616441400000|2021-03-22 19:30:00|7173|7171.2|7172.9|7171.1|7174.4|7172.6|7172.1|7170.3|164
1616441700000|2021-03-22 19:35:00|7172.7|7170.9|7172.9|7171.1|7173.2|7171.4|7172.7|7170.9|85
1616442000000|2021-03-22 19:40:00|7172.8|7171|7171.1|7169.3|7173.2|7171.4|7170.8|7169|168
1616442300000|2021-03-22 19:45:00|7171.2|7169.4|7171.1|7169.3|7172|7170.2|7170.9|7169.1|117
1616442600000|2021-03-22 19:50:00|7171|7169.2|7171.5|7169.7|7171.5|7169.7|7169.9|7168.1|143
1616442900000|2021-03-22 19:55:00|7171.6|7169.8|7171.8|7170|7171.9|7170.1|7171|7169.2|205
1616443200000|2021-03-22 20:00:00|7171.7|7169.9|7166.7|7164.9|7171.8|7170|7165.5|7163.7|190
1616443500000|2021-03-22 20:05:00|7166.6|7164.8|7164.2|7162.4|7166.7|7164.9|7163.7|7161.5|119
1616443800000|2021-03-22 20:10:00|7164.1|7162.3|7164|7162.2|7165|7163.2|7162.9|7161.1|150
1616444100000|2021-03-22 20:15:00|7163.9|7162.1|7164.2|7162.4|7164.4|7162.6|7162.6|7160.8|117
1616444400000|2021-03-22 20:20:00|7164.3|7162.5|7169.9|7166.9|7170.2|7167.7|7164.2|7162.4|123
1616444700000|2021-03-22 20:25:00|7170|7167|7167.8|7166|7170|7167.6|7167.5|7165.7|80
1616445000000|2021-03-22 20:30:00|7167.9|7166.1|7166.7|7164.9|7167.9|7166.1|7166.4|7163.9|127
1616445300000|2021-03-22 20:35:00|7166.6|7164.8|7166.5|7164.7|7167.9|7165.6|7165.8|7163.5|143
1616445600000|2021-03-22 20:40:00|7166.3|7164.5|7164.6|7161.6|7167.1|7164.8|7164.3|7161.6|140
1616445900000|2021-03-22 20:45:00|7164.7|7161.7|7161|7159.2|7165.4|7162.4|7160.2|7158.1|206
1616446200000|2021-03-22 20:50:00|7161.1|7159.3|7161.9|7158.9|7162.4|7159.9|7160.5|7157.7|137
1616446500000|2021-03-22 20:55:00|7162|7159|7163.7|7160.7|7168.5|7164.5|7161.4|7158.4|245
1616446800000|2021-03-22 21:00:00|7163.4|7160.3|7165.9|7161.9|7167.1|7163.1|7163.4|7159.9|35
1616447100000|2021-03-22 21:05:00|7165.5|7161.5|7164.4|7161.3|7168.1|7164.1|7163.8|7160.3|148
1616447400000|2021-03-22 21:10:00|7164.5|7161.5|7161.4|7158|7165.3|7161.7|7159.9|7155.9|179
1616447700000|2021-03-22 21:15:00|7161.6|7158.4|7159.6|7155.6|7162.1|7159|7159.1|7155.5|176
1616448000000|2021-03-22 21:20:00|7159.8|7155.8|7162.3|7158.3|7163.8|7159.8|7158.9|7154.9|198
1616448300000|2021-03-22 21:25:00|7162.2|7158.2|7158.9|7154.9|7162.3|7158.3|7152.1|7148.1|340
1616448600000|2021-03-22 21:30:00|7158.7|7154.7|7159.5|7155.5|7162.2|7158.2|7158.2|7154.2|203
1616448900000|2021-03-22 21:35:00|7159.4|7155.4|7159.9|7155.9|7160.5|7156.5|7158.2|7155.1|143
1616449200000|2021-03-22 21:40:00|7159.8|7155.8|7159.2|7155.8|7160.1|7156.3|7159.2|7155.6|77
1616449500000|2021-03-22 21:45:00|7160|7156|7159.2|7155.8|7160.1|7156.2|7159.2|7155.8|20
1616449800000|2021-03-22 21:50:00|7159|7155.7|7160.2|7156.2|7160.3|7156.3|7158.9|7155.6|67
1616450100000|2021-03-22 21:55:00|7159.8|7155.8|7160.3|7156.3|7160.4|7156.4|7159|7155.5|119
1616450400000|2021-03-22 22:00:00|7160.1|7156.1|7157.9|7154.9|7161|7158|7157.8|7154.8|345
1616450700000|2021-03-22 22:05:00|7158|7155|7147.6|7144.6|7158.2|7155.2|7147.6|7144.6|249
1616451000000|2021-03-22 22:10:00|7147.5|7144.5|7150.3|7147.3|7150.3|7147.3|7146.9|7143.9|174
1616451300000|2021-03-22 22:15:00|7150.2|7147.2|7150.3|7147.3|7152.5|7150.1|7150.1|7147.1|161
1616451600000|2021-03-22 22:20:00|7150.2|7147.2|7148.2|7145.2|7150.4|7147.4|7147.7|7144.2|129
1616451900000|2021-03-22 22:25:00|7148.3|7145.3|7141.9|7138.9|7149.1|7146.1|7141.5|7138.2|197
1616452200000|2021-03-22 22:30:00|7142|7139|7143.8|7140.8|7144.4|7141.4|7140.8|7137.8|221
1616452500000|2021-03-22 22:35:00|7143.9|7140.9|7138.2|7135.2|7145.1|7142.1|7138.2|7135.2|212
1616452800000|2021-03-22 22:40:00|7138.3|7135.3|7136.3|7133.3|7138.8|7135.8|7134.9|7131.9|246
1616453100000|2021-03-22 22:45:00|7136.5|7133.5|7138|7135|7138.2|7135.6|7135.3|7132.3|243
1616453400000|2021-03-22 22:50:00|7138.1|7135.1|7139.5|7136.5|7139.5|7136.5|7137.3|7134.3|151
1616453700000|2021-03-22 22:55:00|7139.4|7136.4|7139.2|7136.2|7140.4|7137.4|7138.7|7136.2|166
1616454000000|2021-03-22 23:00:00|7139.1|7136.1|7140.4|7137.4|7140.6|7138.1|7138|7135|205
1616454300000|2021-03-22 23:05:00|7140.3|7137.3|7139.3|7136.3|7141.2|7138.5|7139.2|7136.2|154
1616454600000|2021-03-22 23:10:00|7139.4|7136.4|7129.1|7126.1|7139.4|7136.4|7128.9|7126|241
1616454900000|2021-03-22 23:15:00|7127.9|7124.9|7126.6|7123.6|7128.9|7125.9|7124.9|7122.7|318
1616455200000|2021-03-22 23:20:00|7126.7|7123.7|7128.2|7125.2|7129.4|7126.9|7125.9|7123.6|135
1616455500000|2021-03-22 23:25:00|7128.3|7125.3|7127.5|7124.5|7128.9|7125.9|7125.7|7123.6|169
1616455800000|2021-03-22 23:30:00|7127.3|7124.3|7129.3|7127.5|7131.1|7128.7|7125.8|7123.4|187
1616456100000|2021-03-22 23:35:00|7129.9|7126.9|7131.5|7129.7|7133.5|7131.1|7129.1|7126.6|154
1616456400000|2021-03-22 23:40:00|7131.4|7129.6|7132|7129|7132.2|7129.9|7130.4|7127.9|128
1616456700000|2021-03-22 23:45:00|7132.1|7129.1|7126.3|7124.5|7132.1|7129.5|7126.1|7123.8|190
1616457000000|2021-03-22 23:50:00|7126.4|7124.6|7130.2|7127.2|7130.6|7127.9|7124.3|7121.8|260
1616457300000|2021-03-22 23:55:00|7129.6|7126.6|7132.5|7130.7|7134|7131.5|7129.1|7126.6|234
1616457600000|2021-03-23 00:00:00|7132.6|7130.8|7134.3|7132.5|7134.4|7132.5|7131|7128.4|283
1616457900000|2021-03-23 00:05:00|7134.4|7132.6|7132.4|7129.4|7134.8|7132.9|7131.3|7128.9|185
1616458200000|2021-03-23 00:10:00|7132.3|7129.3|7131.4|7129.6|7132.8|7130.4|7129.4|7127|238
1616458500000|2021-03-23 00:15:00|7131.2|7129.4|7130.2|7128.4|7134.1|7132.1|7129.7|7126.9|201
1616458800000|2021-03-23 00:20:00|7130.5|7127.5|7124.1|7122.3|7130.6|7128.2|7124.1|7122.3|233
1616459100000|2021-03-23 00:25:00|7124.2|7122.4|7121.7|7119.9|7124.8|7122.4|7120|7118.1|271
1616459400000|2021-03-23 00:30:00|7122.3|7119.3|7124.5|7122.7|7125.6|7123.3|7121.1|7119.2|233
1616459700000|2021-03-23 00:35:00|7124.6|7122.8|7121.7|7119.9|7125.5|7123.7|7121.6|7119.3|122
1616460000000|2021-03-23 00:40:00|7121.6|7119.8|7117|7114|7124.1|7121.9|7116.3|7114|253
1616460300000|2021-03-23 00:45:00|7116.9|7113.9|7115.2|7112.2|7119.1|7116.7|7113.8|7111.4|195
1616460600000|2021-03-23 00:50:00|7115.1|7112.1|7110.3|7107.3|7116.2|7113.7|7109.6|7106.8|388
1616460900000|2021-03-23 00:55:00|7110.4|7107.4|7112.4|7110.6|7113|7110.8|7109.8|7107.1|253
1616461200000|2021-03-23 01:00:00|7112.1|7110.3|7117.6|7115.8|7117.8|7115.8|7110.7|7108.9|235
1616461500000|2021-03-23 01:05:00|7117.5|7115.7|7120.7|7118.9|7122.2|7119.9|7117.5|7115.7|306
1616461800000|2021-03-23 01:10:00|7120.6|7118.8|7114.1|7111.1|7120.6|7118.8|7113.2|7110.6|293
1616462100000|2021-03-23 01:15:00|7114.3|7111.3|7111.5|7108.5|7114.3|7112|7110|7107.6|331
1616462400000|2021-03-23 01:20:00|7111.4|7108.4|7109.2|7107.4|7113.9|7111.4|7108.1|7105.7|286
1616462700000|2021-03-23 01:25:00|7109.1|7107.3|7110.3|7107.3|7112.3|7110|7108.2|7106|309
1616463000000|2021-03-23 01:30:00|7110.4|7107.4|7106.4|7104.6|7111.5|7108.9|7106.2|7103.7|311
1616463300000|2021-03-23 01:35:00|7106.6|7104.8|7111.7|7109.9|7111.8|7110|7106.4|7104|306
1616463600000|2021-03-23 01:40:00|7111.6|7109.8|7114.7|7111.7|7114.7|7111.9|7110.6|7108.4|262
1616463900000|2021-03-23 01:45:00|7114.6|7111.6|7111.7|7109.9|7114.7|7112.3|7111.7|7109.7|412
1616464200000|2021-03-23 01:50:00|7111.6|7109.8|7110.7|7108.9|7112.8|7110.4|7108.1|7105.7|288
1616464500000|2021-03-23 01:55:00|7110.8|7109|7113.5|7110.5|7113.6|7111.1|7110.4|7108.1|237
1616464800000|2021-03-23 02:00:00|7113.6|7110.6|7114.2|7111.2|7114.4|7112.4|7111.5|7109.1|278
1616465100000|2021-03-23 02:05:00|7113.7|7111.9|7111.7|7109.9|7114.4|7111.9|7111.4|7109|244
1616465400000|2021-03-23 02:10:00|7111.6|7109.8|7115.5|7112.5|7116.2|7113.7|7111.3|7109|247
1616465700000|2021-03-23 02:15:00|7114.9|7113.1|7111|7109.2|7116.2|7113.9|7111|7108.3|276
1616466000000|2021-03-23 02:20:00|7110.9|7109.1|7110.2|7108.4|7112.9|7111.1|7110.1|7107.9|199
1616466300000|2021-03-23 02:25:00|7110|7108.2|7108.9|7105.9|7111.5|7109.1|7107.4|7104.9|272
1616466600000|2021-03-23 02:30:00|7109|7106|7107|7105.2|7109|7106.3|7105.9|7103.4|330
1616466900000|2021-03-23 02:35:00|7107.1|7105.3|7108.5|7106.7|7109.4|7107.1|7106.6|7104.3|252
1616467200000|2021-03-23 02:40:00|7108.2|7106.4|7105.5|7102.5|7110.3|7108.3|7104.7|7102.5|263
1616467500000|2021-03-23 02:45:00|7105.6|7102.6|7094.4|7091.4|7105.7|7103.2|7089.3|7086.4|497
1616467800000|2021-03-23 02:50:00|7094.5|7091.5|7094.1|7092.3|7096.6|7094.1|7093.4|7091.1|300
1616468100000|2021-03-23 02:55:00|7094.2|7092.4|7096.4|7093.4|7097.8|7095.5|7093.8|7091.4|283
1616468400000|2021-03-23 03:00:00|7095.2|7092.8|7098.6|7095.6|7099.1|7096.7|7095.2|7092.7|220
1616468700000|2021-03-23 03:05:00|7098.7|7095.7|7097|7095.2|7100.6|7097.6|7096.4|7094.1|230
1616469000000|2021-03-23 03:10:00|7097.6|7094.6|7095.4|7093.6|7098.7|7096.3|7095.3|7093.5|198
1616469300000|2021-03-23 03:15:00|7095.8|7094|7095.8|7094|7097.3|7095.2|7094.9|7093.1|219
1616469600000|2021-03-23 03:20:00|7095.7|7093.9|7094.9|7093.1|7096.6|7094.2|7094.6|7092.3|156
1616469900000|2021-03-23 03:25:00|7095|7093.2|7097.8|7096|7098.6|7096.3|7095|7092.9|187
1616470200000|2021-03-23 03:30:00|7097.9|7096.1|7094|7091|7098.2|7096.1|7093.4|7091|169
1616470500000|2021-03-23 03:35:00|7093.9|7090.9|7094.1|7092.3|7095.5|7093.3|7092.6|7090.6|161
1616470800000|2021-03-23 03:40:00|7094|7092.2|7093.5|7091.7|7094.2|7092.4|7091.9|7090|151
1616471100000|2021-03-23 03:45:00|7094.1|7091.1|7096.5|7094.7|7096.7|7094.9|7093.1|7090.7|173
1616471400000|2021-03-23 03:50:00|7096.6|7094.8|7098.6|7096.8|7100.1|7097.8|7095.7|7093.5|185
1616471700000|2021-03-23 03:55:00|7098.8|7097|7097|7095.2|7098.9|7097|7096.7|7094.6|176
1616472000000|2021-03-23 04:00:00|7096.9|7095.1|7097.6|7095.8|7098.3|7096.3|7096.3|7094.3|179
1616472300000|2021-03-23 04:05:00|7098|7096.2|7099|7097.2|7099.8|7097.8|7097.9|7095.5|141
1616472600000|2021-03-23 04:10:00|7099.6|7096.6|7097.4|7095.6|7099.7|7097.3|7097|7095|132
1616472900000|2021-03-23 04:15:00|7097.3|7095.5|7096.1|7094.3|7098.5|7096.1|7095.8|7093.7|117
1616473200000|2021-03-23 04:20:00|7096|7094.2|7094.7|7092.9|7097.1|7095.1|7094.6|7092.8|140
1616473500000|2021-03-23 04:25:00|7094.6|7092.8|7092.1|7090.3|7095.2|7093.4|7092|7089.9|149
1616473800000|2021-03-23 04:30:00|7092|7090.2|7089.9|7088.1|7092.1|7090.2|7089.1|7086.7|186
1616474100000|2021-03-23 04:35:00|7089.8|7088|7092|7090.2|7092|7090.2|7088.7|7086.4|149
1616474400000|2021-03-23 04:40:00|7091.9|7090.1|7090.7|7088.9|7092|7090.2|7089|7086.7|155
1616474700000|2021-03-23 04:45:00|7090|7088.2|7087.9|7084.9|7090.7|7088.2|7087.1|7084.3|176
1616475000000|2021-03-23 04:50:00|7088.1|7085.1|7087.3|7085.5|7088.1|7085.5|7085.4|7082.9|204
1616475300000|2021-03-23 04:55:00|7087.2|7085.4|7085.9|7084.1|7088.6|7086.1|7085.9|7083.9|81
1616475600000|2021-03-23 05:00:00|7085.7|7083.9|7087.1|7085.3|7087.6|7085.4|7084.8|7082.5|160
1616475900000|2021-03-23 05:05:00|7087.2|7085.4|7088|7086.2|7088.6|7086.5|7086.7|7084.9|186
1616476200000|2021-03-23 05:10:00|7088.2|7086.4|7085|7083.2|7089.1|7086.7|7084.9|7083.1|150
1616476500000|2021-03-23 05:15:00|7084.9|7083.1|7084.8|7083|7085.9|7084.1|7084|7081.6|172
1616476800000|2021-03-23 05:20:00|7085.5|7082.5|7085.1|7083.3|7086.1|7084.1|7084.7|7082.4|178
1616477100000|2021-03-23 05:25:00|7085|7083.2|7083.1|7081.3|7085.5|7083.5|7080.1|7077.6|262
1616477400000|2021-03-23 05:30:00|7083|7081.2|7081.1|7079.3|7083.9|7081.5|7080.8|7078.6|186
1616477700000|2021-03-23 05:35:00|7081|7079.2|7082.4|7079.4|7082.6|7080|7079.4|7077|189
1616478000000|2021-03-23 05:40:00|7082.5|7079.5|7081.2|7078.2|7082.6|7079.6|7079.7|7077.3|213
1616478300000|2021-03-23 05:45:00|7081.5|7078.5|7084.2|7082.4|7084.2|7082.4|7079.9|7077.4|219
1616478600000|2021-03-23 05:50:00|7084.3|7082.5|7081.1|7078.1|7084.7|7082.9|7080|7077.8|190
1616478900000|2021-03-23 05:55:00|7080.8|7077.8|7079.2|7077.4|7080.9|7078.6|7078|7076.2|244
1616479200000|2021-03-23 06:00:00|7079.1|7077.3|7078.7|7076.9|7082.9|7081.1|7078.5|7076.5|214
1616479500000|2021-03-23 06:05:00|7078.6|7076.8|7077.4|7075.6|7079|7076.8|7074.9|7072.6|240
1616479800000|2021-03-23 06:10:00|7077.1|7075.3|7074.3|7071.3|7077.9|7076.1|7073.7|7071.2|206
1616480100000|2021-03-23 06:15:00|7073.2|7071.4|7070.4|7068.6|7074.5|7072.1|7069.6|7067.8|276
1616480400000|2021-03-23 06:20:00|7070.3|7068.5|7075.7|7073.9|7075.7|7073.9|7069.6|7067.5|229
1616480700000|2021-03-23 06:25:00|7075.6|7073.8|7075.5|7073.7|7078.1|7076|7075.2|7072.9|235
1616481000000|2021-03-23 06:30:00|7075.4|7073.6|7077|7075.2|7077.8|7075.7|7073.8|7072|195
1616481300000|2021-03-23 06:35:00|7076.8|7075|7076|7074.2|7076.9|7075.1|7074.7|7072.3|198
1616481600000|2021-03-23 06:40:00|7075.9|7074.1|7072.2|7070.4|7076.5|7074.7|7071.9|7070.1|207
1616481900000|2021-03-23 06:45:00|7072.1|7070.3|7073.5|7070.5|7073.9|7072.1|7071|7068.9|168
1616482200000|2021-03-23 06:50:00|7073.6|7070.6|7074.4|7072.6|7076|7074.2|7072.4|7070.1|204
1616482500000|2021-03-23 06:55:00|7074.3|7072.5|7074.7|7071.7|7075.1|7073.3|7073|7071|185
1616482800000|2021-03-23 07:00:00|7074.1|7072.3|7076.9|7075.1|7079.5|7077.1|7073.1|7070.8|308
1616483100000|2021-03-23 07:05:00|7077.2|7075.4|7074|7072.2|7078.3|7076.4|7073.8|7071.5|351
1616483400000|2021-03-23 07:10:00|7074.1|7072.3|7080.7|7078.9|7080.7|7078.9|7073.5|7071.4|349
1616483700000|2021-03-23 07:15:00|7080.4|7078.6|7080.4|7078.6|7083.1|7081.3|7079.1|7077|307
1616484000000|2021-03-23 07:20:00|7080.9|7077.9|7083.1|7081.3|7083.2|7081.4|7079.7|7077.8|261
1616484300000|2021-03-23 07:25:00|7083|7081.2|7078.9|7077.1|7083.6|7081.8|7078.9|7077.1|238
1616484600000|2021-03-23 07:30:00|7078.7|7076.9|7076.7|7074.9|7080.9|7079.1|7075.6|7073.3|304
1616484900000|2021-03-23 07:35:00|7076.6|7074.8|7069.8|7068|7076.6|7074.8|7069.6|7067.8|352
1616485200000|2021-03-23 07:40:00|7069.6|7067.8|7076.1|7074.3|7076.3|7074.5|7067.8|7066|393
1616485500000|2021-03-23 07:45:00|7076|7074.2|7074.6|7072.8|7077.9|7076.1|7074.6|7072.8|303
1616485800000|2021-03-23 07:50:00|7074.5|7072.7|7064.6|7062.8|7074.6|7072.8|7064.2|7062.4|443
1616486100000|2021-03-23 07:55:00|7064.4|7062.6|7064.7|7062.9|7066.1|7064.1|7063.4|7061.6|327
1616486400000|2021-03-23 08:00:00|7064.6|7062.8|7062.9|7061.1|7066|7064.1|7061|7058.8|440
1616486700000|2021-03-23 08:05:00|7062.8|7061|7057.4|7055.6|7063.4|7061.1|7055.7|7053.5|421
1616487000000|2021-03-23 08:10:00|7057.1|7055.3|7064|7062.2|7066|7064.2|7056.9|7055.1|381
1616487300000|2021-03-23 08:15:00|7064.1|7062.3|7067.1|7065.3|7067.7|7065.9|7063.5|7061.7|402
1616487600000|2021-03-23 08:20:00|7067|7065.2|7070.1|7068.3|7073.1|7071.3|7066.7|7064.9|428
1616487900000|2021-03-23 08:25:00|7070|7068.2|7065.6|7063.8|7070.3|7068.2|7062.3|7060.3|487
1616488200000|2021-03-23 08:30:00|7065.5|7063.7|7063.1|7061.3|7066.1|7064.3|7061.4|7059.6|373
1616488500000|2021-03-23 08:35:00|7063|7061.2|7066.8|7065|7066.9|7065.1|7062.1|7060.3|371
1616488800000|2021-03-23 08:40:00|7066.9|7065.1|7064.6|7062.8|7067.1|7065.3|7061.1|7059.1|353
1616489100000|2021-03-23 08:45:00|7064.8|7063|7064.5|7062.7|7067|7065.2|7063.8|7062|358
1616489400000|2021-03-23 08:50:00|7064.6|7062.8|7066.5|7064.7|7067.5|7065.7|7064.4|7062.6|230
1616489700000|2021-03-23 08:55:00|7066.4|7064.6|7069|7067.2|7070.4|7068.6|7066.4|7064.6|346
1616490000000|2021-03-23 09:00:00|7069.1|7067.3|7070.1|7068.3|7070.6|7068.8|7067|7065.2|333
1616490300000|2021-03-23 09:05:00|7070.2|7068.4|7067.5|7065.7|7070.4|7068.6|7066.8|7065|260
1616490600000|2021-03-23 09:10:00|7067.9|7066.1|7058|7056.2|7068|7066.2|7057.8|7056|364
1616490900000|2021-03-23 09:15:00|7058.1|7056.3|7052.8|7051|7058.6|7056.8|7051.2|7049.4|344
1616491200000|2021-03-23 09:20:00|7052.9|7051.1|7053|7051.2|7054|7052.2|7051.3|7049.5|328
1616491500000|2021-03-23 09:25:00|7052.8|7051|7054.1|7052.3|7055.5|7053.7|7052.1|7050.3|376
1616491800000|2021-03-23 09:30:00|7054.2|7052.4|7054.8|7053|7055.2|7053.4|7052|7050.2|342
1616492100000|2021-03-23 09:35:00|7054.7|7052.9|7048.3|7046.5|7055.4|7053.6|7048.1|7046.3|446
1616492400000|2021-03-23 09:40:00|7048.7|7046.9|7050.1|7048.3|7051.4|7049.4|7048.1|7046.3|368
1616492700000|2021-03-23 09:45:00|7050|7048.2|7051.5|7049.7|7054.2|7052.4|7049.8|7048|300
1616493000000|2021-03-23 09:50:00|7051.4|7049.6|7048.1|7046.3|7051.4|7049.6|7048.1|7046.3|340
1616493300000|2021-03-23 09:55:00|7048.2|7046.4|7045.9|7044.1|7050.7|7048.9|7045.7|7043.9|384
1616493600000|2021-03-23 10:00:00|7046.5|7044.7|7043.3|7041.5|7046.5|7044.7|7041.6|7039.8|525
1616493900000|2021-03-23 10:05:00|7043.4|7041.6|7045.4|7043.6|7046.1|7044.3|7042.8|7041|483
1616494200000|2021-03-23 10:10:00|7045.3|7043.5|7040.1|7038.3|7047.8|7046|7039.7|7037.3|401
1616494500000|2021-03-23 10:15:00|7040.2|7038.4|7036.8|7035|7041|7038.8|7035.6|7033.6|389
1616494800000|2021-03-23 10:20:00|7036.7|7034.9|7029|7026|7039.7|7037.5|7027.8|7025.4|408
1616495100000|2021-03-23 10:25:00|7028.8|7027|7028.2|7026.4|7030.1|7028.3|7025.2|7023.3|395
1616495400000|2021-03-23 10:30:00|7028.3|7026.5|7030|7028.2|7033|7030.7|7027.8|7026|345
1616495700000|2021-03-23 10:35:00|7030.2|7028.4|7031|7029.2|7032.7|7030.4|7026.3|7024.5|285
1616496000000|2021-03-23 10:40:00|7030.9|7029.1|7032.7|7030.9|7033.2|7031.4|7025.2|7023.4|323
1616496300000|2021-03-23 10:45:00|7032.8|7031|7036.3|7034.5|7037.3|7035.5|7030.9|7029.1|355
1616496600000|2021-03-23 10:50:00|7036.6|7034.8|7038.1|7036.3|7039|7037.2|7035.7|7033.9|294
1616496900000|2021-03-23 10:55:00|7038.2|7036.4|7040.1|7038.3|7040.4|7038.4|7037.9|7036.1|269
1616497200000|2021-03-23 11:00:00|7040.2|7038.4|7037.9|7036.1|7042|7040.2|7037.8|7036|302
1616497500000|2021-03-23 11:05:00|7037.8|7036|7038.3|7036.5|7038.6|7036.8|7036|7034.2|314
1616497800000|2021-03-23 11:10:00|7038|7036.2|7040|7038.2|7040.2|7038.4|7036.8|7035|317
1616498100000|2021-03-23 11:15:00|7040.6|7038.8|7041.8|7040|7044|7042.2|7040.4|7038.6|363
1616498400000|2021-03-23 11:20:00|7042|7040.2|7042.1|7040.3|7042.1|7040.3|7038.4|7036.6|314
1616498700000|2021-03-23 11:25:00|7042.2|7040.4|7039.4|7037.6|7043.1|7041.3|7039|7037.2|309
1616499000000|2021-03-23 11:30:00|7039.6|7037.8|7042.1|7040.3|7044.1|7042.3|7039.6|7037.8|306
1616499300000|2021-03-23 11:35:00|7042.2|7040.4|7044.2|7042.4|7044.2|7042.4|7041.2|7039.4|314
1616499600000|2021-03-23 11:40:00|7044.3|7042.5|7044.6|7042.8|7047.2|7045.4|7041.8|7040|286
1616499900000|2021-03-23 11:45:00|7044.7|7042.9|7046.1|7044.3|7046.3|7044.5|7043.9|7042.1|289
1616500200000|2021-03-23 11:50:00|7046|7044.2|7042.2|7040.4|7048.8|7047|7042.1|7040.3|309
1616500500000|2021-03-23 11:55:00|7042.1|7040.3|7038.1|7036.3|7042.2|7040.4|7038.1|7036.3|272
1616500800000|2021-03-23 12:00:00|7038|7036.2|7037.2|7035.4|7040.3|7038.5|7037.1|7035.3|302
1616501100000|2021-03-23 12:05:00|7037.1|7035.3|7033.8|7032|7041.1|7039.3|7033.8|7032|386
1616501400000|2021-03-23 12:10:00|7034|7032.2|7029.1|7027.3|7034.9|7033.1|7028.3|7026.5|319
1616501700000|2021-03-23 12:15:00|7029|7027.2|7030.1|7028.3|7031.2|7029.4|7028.2|7026.4|331
1616502000000|2021-03-23 12:20:00|7030|7028.2|7035.3|7033.5|7035.3|7033.5|7027.9|7026.1|376
1616502300000|2021-03-23 12:25:00|7035.5|7033.7|7034.2|7032.4|7035.9|7034.1|7032.3|7030.5|351
1616502600000|2021-03-23 12:30:00|7034.3|7032.5|7036.1|7034.3|7036.2|7034.4|7031.6|7029.8|339
1616502900000|2021-03-23 12:35:00|7036.2|7034.4|7034.1|7032.3|7036.2|7034.4|7033.3|7031.5|301
1616503200000|2021-03-23 12:40:00|7034.2|7032.4|7038|7036.2|7040|7038.2|7033.1|7031.3|309
1616503500000|2021-03-23 12:45:00|7038.2|7036.4|7036.6|7034.8|7040.8|7039|7036.6|7034.8|310
1616503800000|2021-03-23 12:50:00|7036.7|7034.9|7034.1|7032.3|7037.9|7036.1|7032.5|7030.7|292
1616504100000|2021-03-23 12:55:00|7034|7032.2|7033.6|7031.8|7037.2|7035.4|7033.1|7031.3|288
1616504400000|2021-03-23 13:00:00|7033.5|7031.7|7034.7|7032.9|7037.5|7035.5|7033.5|7031.7|333
1616504700000|2021-03-23 13:05:00|7034.6|7032.8|7029.7|7027.9|7034.7|7032.9|7028.3|7026.3|365
1616505000000|2021-03-23 13:10:00|7029.3|7027.5|7024.9|7023.1|7029.5|7027.7|7023.9|7022.1|365
1616505300000|2021-03-23 13:15:00|7025|7023.2|7028.3|7026.5|7028.9|7027.1|7024.3|7022.5|364
1616505600000|2021-03-23 13:20:00|7028.4|7026.6|7026.3|7024.5|7029.1|7027.3|7025.4|7023.6|353
1616505900000|2021-03-23 13:25:00|7026.2|7024.4|7021.6|7019.8|7026.3|7024.5|7021.1|7019.3|384
1616506200000|2021-03-23 13:30:00|7021.7|7019.9|7021.6|7019.8|7024.7|7022.9|7021.5|7019.7|475
1616506500000|2021-03-23 13:35:00|7021.7|7019.9|7028.2|7026.4|7028.2|7026.4|7021.3|7019.5|439
1616506800000|2021-03-23 13:40:00|7028.1|7026.3|7031.7|7029.9|7033.4|7031.6|7026.3|7024.5|377
1616507100000|2021-03-23 13:45:00|7031.8|7030|7032.3|7030.5|7034.6|7032.8|7029.3|7027.5|351
1616507400000|2021-03-23 13:50:00|7032.2|7030.4|7029.4|7027.6|7032.7|7030.5|7028|7026.2|403
1616507700000|2021-03-23 13:55:00|7029.3|7027.5|7026.4|7023.4|7029.3|7027.5|7023|7021.2|443
1616508000000|2021-03-23 14:00:00|7026.3|7023.3|7023.5|7021.7|7028.6|7026.6|7022.6|7020.8|443
1616508300000|2021-03-23 14:05:00|7023.4|7021.6|7027.5|7025.7|7028.6|7026.4|7020.9|7019.1|462
1616508600000|2021-03-23 14:10:00|7027.4|7025.6|7024.2|7022.4|7028.9|7027.1|7023.6|7021.8|417
1616508900000|2021-03-23 14:15:00|7024.4|7022.6|7024.9|7023.1|7026.3|7024.5|7023.7|7021.9|406
1616509200000|2021-03-23 14:20:00|7025.1|7023.3|7025.7|7023.9|7027.1|7025.3|7023.4|7021.6|364
1616509500000|2021-03-23 14:25:00|7025.6|7023.8|7022.4|7020.6|7026.1|7024.3|7022.3|7020.5|372
1616509800000|2021-03-23 14:30:00|7022.3|7020.5|7022.9|7021.1|7027.2|7025.4|7021.3|7019.5|378
1616510100000|2021-03-23 14:35:00|7022.8|7021|7022.9|7021.1|7023.2|7021.4|7021.1|7019.3|354
1616510400000|2021-03-23 14:40:00|7023|7021.2|7025.3|7023.5|7025.5|7023.7|7021.2|7019.4|362
1616510700000|2021-03-23 14:45:00|7025.2|7023.4|7027.7|7025.9|7029.5|7027.7|7024.1|7022.3|296
1616511000000|2021-03-23 14:50:00|7027.8|7026|7032.4|7030.6|7032.9|7031.1|7026|7024.2|318
1616511300000|2021-03-23 14:55:00|7032.6|7030.8|7033.1|7031.3|7034.3|7032.5|7031.1|7029.3|269
1616511600000|2021-03-23 15:00:00|7033|7031.2|7037|7035.2|7038|7036.2|7032.1|7030.3|319
1616511900000|2021-03-23 15:05:00|7036.8|7035|7033.4|7031.6|7040.3|7038.5|7033.3|7031.5|360
1616512200000|2021-03-23 15:10:00|7033.5|7031.7|7031|7029.2|7033.9|7032.1|7030.7|7028.9|261
1616512500000|2021-03-23 15:15:00|7030.7|7028.9|7030.4|7028.6|7032.4|7030.6|7028.6|7026.8|257
1616512800000|2021-03-23 15:20:00|7030.5|7028.7|7031|7029.2|7032.4|7030.6|7029.6|7027.8|241
1616513100000|2021-03-23 15:25:00|7031.1|7029.3|7028.3|7026.5|7032|7030.2|7028.3|7026.5|307
1616513400000|2021-03-23 15:30:00|7028|7026.2|7024|7022.2|7029.5|7027.7|7023.3|7021.5|351
1616513700000|2021-03-23 15:35:00|7023.7|7021.9|7022.7|7020.9|7024.8|7023|7020.9|7019.1|332
1616514000000|2021-03-23 15:40:00|7022.6|7020.8|7024.1|7022.3|7024.5|7022.7|7022.2|7020.1|280
1616514300000|2021-03-23 15:45:00|7024.2|7022.4|7025.2|7023.4|7026.3|7024.5|7023|7021.2|361
1616514600000|2021-03-23 15:50:00|7025.1|7023.3|7027.4|7025.6|7031.8|7030|7024.2|7022.4|354
1616514900000|2021-03-23 15:55:00|7027.5|7025.7|7033.3|7031.5|7034.7|7032.8|7026.6|7024.8|415
1616515200000|2021-03-23 16:00:00|7033.9|7030.9|7028.5|7026.7|7033.9|7031.5|7028.4|7026.6|356
1616515500000|2021-03-23 16:05:00|7028.6|7026.8|7027.4|7025.6|7028.8|7026.8|7025.5|7023.7|411
1616515800000|2021-03-23 16:10:00|7027.1|7025.3|7027.2|7025.4|7029.5|7027.7|7025.4|7023.6|382
1616516100000|2021-03-23 16:15:00|7027|7025.2|7031.7|7029.9|7031.8|7030|7026.1|7024.3|323
1616516400000|2021-03-23 16:20:00|7031.6|7029.8|7029.6|7027.8|7031.8|7030|7027.7|7025.9|318
1616516700000|2021-03-23 16:25:00|7029.7|7027.9|7027.4|7025.6|7030.2|7028.4|7026.4|7024.6|284
1616517000000|2021-03-23 16:30:00|7027.5|7025.7|7022.3|7020.5|7028.1|7026.3|7022|7020.2|391
1616517300000|2021-03-23 16:35:00|7022.2|7020.4|7021.5|7019.7|7025|7023.2|7020.7|7018.9|399
1616517600000|2021-03-23 16:40:00|7021.4|7019.6|7019.3|7017.5|7022.4|7020.6|7017|7015.2|360
1616517900000|2021-03-23 16:45:00|7019.2|7017.4|7017.4|7015.6|7019.2|7017.4|7016.9|7014.7|296
1616518200000|2021-03-23 16:50:00|7017.5|7015.7|7018.3|7016.5|7018.5|7016.7|7015.3|7013.5|327
1616518500000|2021-03-23 16:55:00|7018.2|7016.4|7017.9|7016.1|7019.6|7017.8|7017.3|7015.5|298
1616518800000|2021-03-23 17:00:00|7018|7016.2|7017.2|7015.4|7018.5|7016.7|7016.7|7014.9|240
1616519100000|2021-03-23 17:05:00|7017.3|7015.5|7016.2|7014.4|7017.3|7015.5|7015.2|7013.4|276
1616519400000|2021-03-23 17:10:00|7016.3|7014.5|7016.2|7014.4|7016.9|7015.1|7015.5|7013.7|251
1616519700000|2021-03-23 17:15:00|7016.1|7014.3|7022.3|7020.5|7027.9|7025.6|7016|7014.2|495
1616520000000|2021-03-23 17:20:00|7022.4|7020.6|7022.6|7020.8|7024.9|7023.1|7021.1|7019.3|326
1616520300000|2021-03-23 17:25:00|7022.5|7020.7|7019|7017.2|7022.8|7021|7017.2|7015.4|277
1616520600000|2021-03-23 17:30:00|7018.9|7017.1|7015|7013.2|7019.5|7017.7|7014.5|7012.7|410
1616520900000|2021-03-23 17:35:00|7015.1|7013.3|7011.5|7009.7|7016|7014.2|7011.4|7009.6|358
1616521200000|2021-03-23 17:40:00|7011.6|7009.8|7013.1|7011.3|7014.2|7012.4|7010.4|7008.6|315
1616521500000|2021-03-23 17:45:00|7013|7011.2|7015.5|7013.7|7015.5|7013.7|7012.4|7010.6|338
1616521800000|2021-03-23 17:50:00|7015.4|7013.6|7013.3|7011.5|7015.5|7013.7|7013.2|7011.4|276
1616522100000|2021-03-23 17:55:00|7013.4|7011.6|7013.1|7009.1|7014|7012.2|7007.9|7006.1|258
1616522400000|2021-03-23 18:00:00|7013.6|7009.6|7008|7006.2|7014.7|7011.5|7005.9|7004.1|361
1616522700000|2021-03-23 18:05:00|7007.9|7006.1|7009.4|7007.6|7009.9|7008.1|7006.6|7004.8|243
1616523000000|2021-03-23 18:10:00|7009.5|7007.7|7010.4|7008.6|7010.7|7008.9|7008.6|7006.8|188
1616523300000|2021-03-23 18:15:00|7010.3|7008.5|7005.7|7003.9|7010.3|7008.5|7005.7|7003.9|241
1616523600000|2021-03-23 18:20:00|7005.9|7004.1|7007.4|7005.6|7007.5|7005.7|7005.4|7003.6|153
1616523900000|2021-03-23 18:25:00|7007.3|7005.5|7007.8|7006|7008.4|7006.6|7005.2|7003.4|172
1616524200000|2021-03-23 18:30:00|7007.5|7005.7|7004.8|7003|7007.6|7005.8|7003.1|7001.3|171
1616524500000|2021-03-23 18:35:00|7004.9|7003.1|7004.4|7002.6|7005.1|7003.3|7003.4|7001.6|183
1616524800000|2021-03-23 18:40:00|7004.5|7002.7|7007.5|7005.7|7007.7|7005.9|7003.3|7001.5|258
1616525100000|2021-03-23 18:45:00|7007.6|7005.8|7006.6|7004.8|7007.7|7005.9|7005.4|7003.6|168
1616525400000|2021-03-23 18:50:00|7006.7|7004.9|7003.5|7001.7|7006.7|7004.9|7003|7001.2|199
1616525700000|2021-03-23 18:55:00|7003.6|7001.8|7001.1|6999.3|7003.7|7001.9|6999.5|6997.7|305
1616526000000|2021-03-23 19:00:00|7001.2|6999.4|7005.5|7003.7|7005.6|7003.8|7000.4|6998.6|235
1616526300000|2021-03-23 19:05:00|7005.6|7003.8|7005.7|7003.9|7007.6|7005.8|7005.5|7003.7|228
1616526600000|2021-03-23 19:10:00|7006.2|7004.4|7009.3|7007.5|7011.9|7009.3|7004.6|7002.8|225
1616526900000|2021-03-23 19:15:00|7009.4|7007.6|7009.9|7008.1|7010.6|7008.8|7008.3|7006.5|168
1616527200000|2021-03-23 19:20:00|7009.8|7008|7007.4|7005.6|7009.8|7008|7005.9|7004.1|219
1616527500000|2021-03-23 19:25:00|7007.3|7005.5|7006.2|7004.4|7009|7006.8|7005.4|7003.1|278
1616527800000|2021-03-23 19:30:00|7005.4|7003.6|7005|7002|7007.1|7004.9|7002.5|7000.5|309
1616528100000|2021-03-23 19:35:00|7004.1|7002.3|7003|7000|7005|7002.7|7000.5|6998.7|267
1616528400000|2021-03-23 19:40:00|7002.4|7000.6|7002.4|7000.6|7004.4|7002.5|7000.9|6998.5|256
1616528700000|2021-03-23 19:45:00|7003.1|7000.1|6999.4|6997.6|7004.8|7002.4|6999.2|6997.1|339
1616529000000|2021-03-23 19:50:00|6998.6|6996.8|6994.9|6991.9|6998.6|6996.8|6992.1|6989.9|411
1616529300000|2021-03-23 19:55:00|6995|6992|6998.3|6996.5|6999.3|6996.9|6994.3|6992|388
1616529600000|2021-03-23 20:00:00|6998.4|6996.6|6995.2|6992.2|6999.3|6996.8|6994.2|6991.5|314
1616529900000|2021-03-23 20:05:00|6995.1|6992.1|6997.2|6995.4|6998.1|6995.7|6991.2|6988.9|257
1616530200000|2021-03-23 20:10:00|6997.3|6995.5|7000.3|6998.5|7000.9|6998.9|6997|6995|160
1616530500000|2021-03-23 20:15:00|7000.2|6998.4|7002.2|7000.4|7002.7|7000.7|7000.1|6998|150
1616530800000|2021-03-23 20:20:00|7002.1|7000.3|6997.3|6995.5|7002.3|7000.3|6995.4|6993.3|175
1616531100000|2021-03-23 20:25:00|6997.4|6995.6|6998.4|6996.6|6999.5|6997|6997.4|6995.2|110
1616531400000|2021-03-23 20:30:00|6998.5|6996.7|6998.2|6995.2|6999|6996.7|6997.2|6994.9|134
1616531700000|2021-03-23 20:35:00|6997.4|6995.6|6999.3|6997.5|7000|6997.6|6996.7|6994.3|130
1616532000000|2021-03-23 20:40:00|6999.2|6997.4|6999.9|6996.9|7000.1|6997.7|6998.2|6995.6|94
1616532300000|2021-03-23 20:45:00|6999.8|6996.8|6997.5|6994.5|7000|6997.1|6996.8|6994.4|155
1616532600000|2021-03-23 20:50:00|6997.2|6994.2|6999.9|6996.9|7000.1|6997.1|6997.2|6994.2|165
1616532900000|2021-03-23 20:55:00|7000|6997|7000.9|6996.9|7004.9|7000.9|6999.1|6995.6|239
1616533200000|2021-03-23 21:00:00|7003.6|6999.6|7000.3|6996.3|7009|7005|6998.4|6994.4|55
1616533500000|2021-03-23 21:05:00|7000.2|6996.2|7004|7000|7004.3|7000.3|6999.8|6995.8|88
1616533800000|2021-03-23 21:10:00|7003.3|6999.3|7005.2|7001.2|7017.6|7013.6|7001.2|6997.2|204
1616534100000|2021-03-23 21:15:00|7003.5|6999.5|7006.2|7002.2|7021.6|7017.6|7003.1|6999.1|233
1616534400000|2021-03-23 21:20:00|7006.3|7002.3|7003.3|6999.3|7006.3|7002.3|7003.3|6999.3|162
1616534700000|2021-03-23 21:25:00|7003.2|6999.2|7003.5|6999.5|7003.8|6999.8|7002.5|6999|111
1616535000000|2021-03-23 21:30:00|7003.6|6999.6|7006.9|7003.2|7011.1|7007.1|7002.3|6998.7|227
1616535300000|2021-03-23 21:35:00|7006.8|7003.3|7004.5|7001.5|7007.5|7004|7003.8|7000.5|188
1616535600000|2021-03-23 21:40:00|7004.7|7001.2|7007.4|7003.8|7007.4|7004.2|7004.3|7001.1|151
1616535900000|2021-03-23 21:45:00|7007.2|7003.5|7007.5|7004.5|7008.2|7004.8|7007.1|7003.5|117
1616536200000|2021-03-23 21:50:00|7007.6|7004.6|7007.8|7004.5|7009.6|7006.6|7007.2|7003.9|172
1616536500000|2021-03-23 21:55:00|7007.7|7004.6|7007.4|7004.4|7008.2|7005|7006.7|7003.7|190
1616536800000|2021-03-23 22:00:00|7007.5|7004.5|7007|7004|7007.7|7004.6|7005.9|7002.6|283
1616537100000|2021-03-23 22:05:00|7006.9|7003.9|7004.9|7003.1|7008|7005|7004.8|7002.4|189
1616537400000|2021-03-23 22:10:00|7005|7003.2|7008.3|7005.3|7009|7006|7005|7002.3|209
1616537700000|2021-03-23 22:15:00|7008.4|7005.4|7008.3|7005.3|7010.3|7007.1|7008.3|7005.3|165
1616538000000|2021-03-23 22:20:00|7008.2|7005.2|7005.9|7002.9|7008.4|7005.4|7005.2|7002.2|122
1616538300000|2021-03-23 22:25:00|7006.1|7003.1|7006.9|7003.9|7007.7|7004.7|7005.4|7002.4|118
1616538600000|2021-03-23 22:30:00|7007|7004|7006.8|7003.8|7007.3|7005|7005.5|7002.6|106
1616538900000|2021-03-23 22:35:00|7006.9|7003.9|7008.1|7005.1|7008.3|7005.3|7006.7|7003.7|100
1616539200000|2021-03-23 22:40:00|7008.2|7005.2|7007.5|7004.5|7008.7|7005.7|7007.1|7004.1|108
1616539500000|2021-03-23 22:45:00|7007.6|7004.6|7008.2|7005.2|7008.4|7005.4|7006.9|7003.9|111
1616539800000|2021-03-23 22:50:00|7008|7005|7009.2|7006.2|7009.7|7006.7|7007.5|7004.8|112
1616540100000|2021-03-23 22:55:00|7009.1|7006.1|7002.9|6999.9|7009.2|7006.2|7002.8|6999.8|198
1616540400000|2021-03-23 23:00:00|7003|7000|7004.2|7001.2|7005.1|7002.6|7001.7|6999.1|173
1616540700000|2021-03-23 23:05:00|7004.3|7001.3|7003.6|7000.6|7004.9|7001.9|7002.1|6999.4|142
1616541000000|2021-03-23 23:10:00|7003.5|7000.5|6998.1|6996.3|7003.6|7001.2|6998.1|6995.6|133
1616541300000|2021-03-23 23:15:00|6998.2|6996.4|6996.2|6993.2|6999.3|6997|6996.1|6993.1|170
1616541600000|2021-03-23 23:20:00|6996|6993|6995|6992|6996.1|6993.6|6993.9|6991.2|145
1616541900000|2021-03-23 23:25:00|6995.1|6992.1|6995.4|6992.4|6996|6994|6994.1|6991.9|97
1616542200000|2021-03-23 23:30:00|6995|6993.2|6996.4|6993.4|6996.7|6993.9|6992.5|6990.1|213
1616542500000|2021-03-23 23:35:00|6996.5|6993.5|6995.6|6993.8|6997.4|6994.5|6995.3|6992.5|184
1616542800000|2021-03-23 23:40:00|6996.2|6993.2|6993|6990|6996.8|6994.8|6992.2|6989.9|195
1616543100000|2021-03-23 23:45:00|6993.1|6990.1|6989.7|6986.7|6993.4|6990.9|6989|6986.5|226
1616543400000|2021-03-23 23:50:00|6989.6|6986.6|6988.6|6986.8|6991.2|6988.8|6988.1|6985.1|256
1616543700000|2021-03-23 23:55:00|6988.5|6986.7|6993.3|6991.5|6994.2|6991.5|6987.2|6984.6|231
1616544000000|2021-03-24 00:00:00|6993.5|6991.7|6998.4|6996.6|6998.9|6996.6|6993.5|6991.1|294
1616544300000|2021-03-24 00:05:00|6999.1|6996.1|6995.7|6992.7|6999.2|6996.8|6993.3|6990.8|233
1616544600000|2021-03-24 00:10:00|6995.8|6992.8|6994.2|6992.4|6996.7|6994.3|6993.8|6991.3|229
1616544900000|2021-03-24 00:15:00|6994.3|6992.5|6995.3|6992.3|6995.6|6993.1|6991.7|6989.2|208
1616545200000|2021-03-24 00:20:00|6995.2|6992.2|7002.5|6999.5|7002.6|7000.2|6994.6|6992.1|341
1616545500000|2021-03-24 00:25:00|7002.7|6999.7|6998|6995|7002.7|7000.2|6997.5|6994.8|167
1616545800000|2021-03-24 00:30:00|6998.1|6995.1|6996.4|6994.6|6998.2|6995.8|6994.3|6991.6|232
1616546100000|2021-03-24 00:35:00|6996.5|6994.7|6996.7|6993.7|6998.6|6995.8|6996.5|6993.5|181
1616546400000|2021-03-24 00:40:00|6996.1|6994.3|6995.5|6993.7|6997.7|6995.3|6994.2|6991.9|175
1616546700000|2021-03-24 00:45:00|6995.6|6993.8|6994.9|6993.1|6997.8|6994.8|6994.8|6992.5|140
1616547000000|2021-03-24 00:50:00|6995|6993.2|6993.6|6990.6|6995|6993.2|6991.7|6989.3|247
1616547300000|2021-03-24 00:55:00|6993.3|6990.3|6996.4|6993.4|6997.1|6994.7|6992.1|6989.6|223
1616547600000|2021-03-24 01:00:00|6996.5|6993.5|6993.7|6990.7|6996.6|6994.8|6990.1|6987.7|321
1616547900000|2021-03-24 01:05:00|6993.8|6990.8|6993|6991.2|6995|6993|6992.7|6990.3|201
1616548200000|2021-03-24 01:10:00|6993.2|6991.4|6997.8|6996|6997.8|6996|6993.1|6990.7|178
1616548500000|2021-03-24 01:15:00|6997.7|6995.9|6994.8|6993|6999.7|6997.6|6994.7|6992.4|233
1616548800000|2021-03-24 01:20:00|6994.7|6992.9|6992.3|6990.5|6995.5|6993|6992.2|6989.6|237
1616549100000|2021-03-24 01:25:00|6992.4|6990.6|6993.8|6990.8|6995.6|6993.6|6992.2|6990.3|274
1616549400000|2021-03-24 01:30:00|6993.7|6990.7|6994.4|6992.6|6995.5|6993.2|6993.3|6990.7|260
1616549700000|2021-03-24 01:35:00|6994.7|6992.9|6994.4|6992.6|6996.6|6994.8|6993.3|6991|225
1616550000000|2021-03-24 01:40:00|6994.3|6992.5|6990.5|6988.7|6995.5|6993.2|6990|6987.6|230
1616550300000|2021-03-24 01:45:00|6990.4|6988.6|6988.3|6986.5|6990.7|6988.8|6988.3|6986.1|200
1616550600000|2021-03-24 01:50:00|6988.4|6986.6|6988.8|6987|6990.5|6988.5|6988.3|6986.3|208
1616550900000|2021-03-24 01:55:00|6988.7|6986.9|6985.5|6983.7|6990.4|6987.9|6983.3|6980.9|290
1616551200000|2021-03-24 02:00:00|6985.4|6983.6|6985.2|6983.4|6986.9|6984.8|6984.5|6982|300
1616551500000|2021-03-24 02:05:00|6985.1|6983.3|6984.1|6982.3|6986.1|6984.3|6983.5|6981|237
1616551800000|2021-03-24 02:10:00|6984|6982.2|6983.8|6982|6985.5|6983.7|6983.4|6981.1|203
1616552100000|2021-03-24 02:15:00|6983.7|6981.9|6983.4|6981.6|6985.1|6982.8|6982.1|6979.8|278
1616552400000|2021-03-24 02:20:00|6983.5|6981.7|6975.6|6973.8|6985.1|6983.3|6975.4|6973.4|287
1616552700000|2021-03-24 02:25:00|6975.5|6973.7|6978.3|6976.5|6981.5|6979.5|6975|6972.5|298
1616553000000|2021-03-24 02:30:00|6978.2|6976.4|6978.5|6976.7|6979.3|6977.5|6975.3|6973.5|241
1616553300000|2021-03-24 02:35:00|6978.6|6976.8|6980.1|6978.3|6980.2|6978.4|6976|6974.2|218
1616553600000|2021-03-24 02:40:00|6980|6978.2|6981.5|6979.7|6981.9|6980.1|6979.3|6977|182
1616553900000|2021-03-24 02:45:00|6982.1|6979.1|6982.9|6981.1|6983.4|6981.4|6981.2|6979.1|205
1616554200000|2021-03-24 02:50:00|6983|6981.2|6978.3|6976.5|6983.3|6981.4|6977.5|6975.1|198
1616554500000|2021-03-24 02:55:00|6978.4|6976.6|6977.4|6974.4|6979.5|6977.7|6976|6973.6|216
1616554800000|2021-03-24 03:00:00|6977.5|6974.5|6977.2|6974.2|6977.7|6975.5|6974.4|6972.6|236
1616555100000|2021-03-24 03:05:00|6976.6|6974.8|6975.6|6973.8|6977.3|6975.3|6975.2|6972.9|125
1616555400000|2021-03-24 03:10:00|6975.7|6973.9|6979.5|6977.7|6979.6|6977.8|6975.7|6973.9|276
1616555700000|2021-03-24 03:15:00|6980.2|6977.2|6979.5|6977.7|6980.4|6978.4|6978.7|6976.7|138
1616556000000|2021-03-24 03:20:00|6979.4|6977.6|6979.4|6977.6|6979.7|6977.7|6978|6976.2|128
1616556300000|2021-03-24 03:25:00|6979.5|6977.7|6981.6|6979.8|6982|6979.8|6979.3|6977.5|120
1616556600000|2021-03-24 03:30:00|6981.5|6979.7|6981|6979.2|6982|6980.2|6979.3|6977.1|154
1616556900000|2021-03-24 03:35:00|6981.1|6979.3|6982.4|6980.6|6983.2|6981.4|6981.1|6979.3|94
1616557200000|2021-03-24 03:40:00|6982.5|6980.7|6984.5|6982.7|6985.4|6983|6982|6979.8|126
1616557500000|2021-03-24 03:45:00|6984.4|6982.6|6984|6982.2|6985.6|6983.4|6983.9|6981.7|161
1616557800000|2021-03-24 03:50:00|6983.9|6982.1|6981.1|6979.3|6984.6|6982.8|6981|6979.2|142
1616558100000|2021-03-24 03:55:00|6981.2|6979.4|6980.5|6978.7|6982.4|6980.1|6980|6978.1|164
1616558400000|2021-03-24 04:00:00|6980.4|6978.6|6979.3|6977.5|6980.5|6978.7|6979.2|6977.4|116
1616558700000|2021-03-24 04:05:00|6979.2|6977.4|6980.8|6979|6981.4|6979.6|6979.2|6977.4|170
1616559000000|2021-03-24 04:10:00|6980.7|6978.9|6978.9|6977.1|6980.7|6978.9|6978.4|6976.6|135
1616559300000|2021-03-24 04:15:00|6978.8|6977|6979.9|6978.1|6980.2|6978.4|6978.7|6976.8|145
1616559600000|2021-03-24 04:20:00|6980|6978.2|6980.4|6978.6|6981.2|6979.1|6979.1|6977.3|122
1616559900000|2021-03-24 04:25:00|6980.5|6978.7|6981.9|6980.1|6982|6980.2|6980.5|6978.7|103
1616560200000|2021-03-24 04:30:00|6981.8|6980|6981.9|6980.1|6983|6980.8|6981.3|6979.5|120
1616560500000|2021-03-24 04:35:00|6981.8|6980|6982|6980.2|6983.5|6981.1|6981.8|6979.7|113
1616560800000|2021-03-24 04:40:00|6981.9|6980.1|6977.9|6976.1|6982.1|6980.3|6977.9|6976.1|191
1616561100000|2021-03-24 04:45:00|6978|6976.2|6976.6|6974.8|6979.4|6977.6|6976.6|6974.8|139
1616561400000|2021-03-24 04:50:00|6976.7|6974.9|6978.1|6976.3|6978.2|6976.4|6975.1|6973.3|153
1616561700000|2021-03-24 04:55:00|6978|6976.2|6980.6|6978.8|6981.2|6978.8|6978|6976.2|161
1616562000000|2021-03-24 05:00:00|6980.5|6978.7|6978.1|6976.3|6981.2|6978.8|6978|6975.6|147
1616562300000|2021-03-24 05:05:00|6978|6976.2|6980.9|6979.1|6981.2|6979.4|6978|6976.2|173
1616562600000|2021-03-24 05:10:00|6981|6979.2|6982.2|6980.4|6982.3|6980.5|6980.7|6978.4|107
1616562900000|2021-03-24 05:15:00|6982.4|6980.6|6981.1|6979.3|6982.4|6980.6|6979.9|6978.1|180
1616563200000|2021-03-24 05:20:00|6981|6979.2|6979.6|6977.8|6981.9|6980.1|6979|6977.2|188
1616563500000|2021-03-24 05:25:00|6979.7|6977.9|6980.9|6979.1|6981.3|6979.2|6979.4|6977.6|152
1616563800000|2021-03-24 05:30:00|6980.7|6978.9|6983.1|6981.3|6983.2|6981.4|6980.2|6978.3|185
1616564100000|2021-03-24 05:35:00|6983|6981.2|6980|6978.2|6983.3|6981.3|6980|6978.2|146
1616564400000|2021-03-24 05:40:00|6979.5|6977.7|6981.3|6979.5|6981.3|6979.5|6978.7|6976.8|156
1616564700000|2021-03-24 05:45:00|6981.2|6979.4|6981|6979.2|6981.6|6979.8|6978.6|6976.8|135
1616565000000|2021-03-24 05:50:00|6980.9|6979.1|6980.8|6979|6981.7|6979.9|6980.4|6978.3|132
1616565300000|2021-03-24 05:55:00|6980.7|6978.9|6975.9|6972.9|6980.9|6978.9|6973.8|6971.3|271
1616565600000|2021-03-24 06:00:00|6976|6973|6975.2|6973.4|6978.4|6976|6974.6|6972.8|247
1616565900000|2021-03-24 06:05:00|6975.1|6973.3|6976|6974.2|6976.1|6974.3|6972.7|6970.5|279
1616566200000|2021-03-24 06:10:00|6976.8|6973.8|6975.3|6973.5|6977|6975|6974.2|6972.3|258
1616566500000|2021-03-24 06:15:00|6975.9|6972.9|6978.2|6975.2|6979.5|6977.2|6970.9|6969.1|328
1616566800000|2021-03-24 06:20:00|6978.3|6975.3|6972.9|6971.1|6978.3|6976.5|6972.9|6970.6|208
1616567100000|2021-03-24 06:25:00|6972.8|6971|6977|6974|6977.4|6975.1|6972.7|6970.9|194
1616567400000|2021-03-24 06:30:00|6976.1|6974.3|6978.5|6976.7|6980|6977.6|6976.1|6974.3|185
1616567700000|2021-03-24 06:35:00|6978.7|6976.9|6975.9|6974.1|6979.2|6977.4|6975.8|6974|170
1616568000000|2021-03-24 06:40:00|6975.8|6974|6976.2|6974.4|6976.4|6974.6|6975.2|6973.4|113
1616568300000|2021-03-24 06:45:00|6976.1|6974.3|6978.8|6977|6978.8|6977|6976|6974.2|203
1616568600000|2021-03-24 06:50:00|6978.7|6976.9|6978.5|6976.7|6980|6978.2|6978.2|6976.1|116
1616568900000|2021-03-24 06:55:00|6978.6|6976.8|6980.2|6977.2|6980.3|6978|6977|6975.2|162
1616569200000|2021-03-24 07:00:00|6979.7|6977.9|6978.3|6976.5|6981.7|6979.9|6978|6976.2|270
1616569500000|2021-03-24 07:05:00|6978.2|6976.4|6979.5|6977.7|6982.1|6980.1|6977.1|6975.3|342
1616569800000|2021-03-24 07:10:00|6979.4|6977.6|6976.9|6975.1|6980.9|6978.6|6976.9|6975.1|276
1616570100000|2021-03-24 07:15:00|6976.8|6975|6972.9|6971.1|6978.1|6976.3|6972.9|6971.1|346
1616570400000|2021-03-24 07:20:00|6973|6971.2|6971.1|6968.1|6973.4|6971.4|6969.1|6967.1|415
1616570700000|2021-03-24 07:25:00|6970.4|6968.6|6969.1|6967.3|6971.4|6969.6|6968|6965.6|292
1616571000000|2021-03-24 07:30:00|6969|6967.2|6971.9|6970.1|6972.3|6970.3|6969|6967.1|291
1616571300000|2021-03-24 07:35:00|6972|6970.2|6980.2|6978.4|6980.2|6978.4|6971.9|6970.1|359
1616571600000|2021-03-24 07:40:00|6980.1|6978.3|6977.1|6974.1|6980.3|6978.5|6976.1|6974.1|330
1616571900000|2021-03-24 07:45:00|6977.2|6974.2|6978|6976.2|6978.5|6976.5|6975|6973|380
1616572200000|2021-03-24 07:50:00|6978.2|6976.4|6976.5|6974.7|6979.5|6977.7|6975.2|6973|386
1616572500000|2021-03-24 07:55:00|6977.1|6975.3|6972.1|6969.1|6978.4|6976.6|6968.7|6966.9|370
1616572800000|2021-03-24 08:00:00|6971.5|6969.7|6968.3|6966.5|6974.3|6972|6967.8|6966|477
1616573100000|2021-03-24 08:05:00|6968.6|6966.8|6972.9|6971.1|6973.1|6971.3|6967.6|6965.8|300
1616573400000|2021-03-24 08:10:00|6973|6971.2|6975.8|6972.8|6975.9|6973.5|6972.2|6969.8|303
1616573700000|2021-03-24 08:15:00|6975.9|6974.1|6974.5|6972.7|6978|6975.1|6972.7|6970.8|417
1616574000000|2021-03-24 08:20:00|6974.6|6972.8|6973.3|6971.5|6975.4|6972.9|6971.7|6969.9|327
1616574300000|2021-03-24 08:25:00|6973.4|6971.6|6977.4|6974.4|6977.4|6975|6972.5|6970.7|245
1616574600000|2021-03-24 08:30:00|6977|6975.2|6980.6|6978.8|6985.3|6983.5|6976.9|6975|521
1616574900000|2021-03-24 08:35:00|6980.8|6979|6975.2|6973.4|6981.3|6979.5|6975.1|6973.3|418
1616575200000|2021-03-24 08:40:00|6975.1|6973.3|6976.9|6975.1|6979.2|6977.2|6973|6971.2|299
1616575500000|2021-03-24 08:45:00|6977|6975.2|6986.2|6984.4|6986.4|6984.4|6976.9|6975.1|387
1616575800000|2021-03-24 08:50:00|6986.3|6984.5|6989.2|6987.4|6989.2|6987.4|6984.4|6982.6|351
1616576100000|2021-03-24 08:55:00|6989.1|6987.3|6986.9|6985.1|6989.8|6988|6985.6|6983|345
1616576400000|2021-03-24 09:00:00|6987|6985.2|6987.3|6985.5|6989.6|6987.8|6985|6983.2|317
1616576700000|2021-03-24 09:05:00|6987.5|6985.7|6987.2|6985.4|6989.3|6987.2|6986.9|6985.1|272
1616577000000|2021-03-24 09:10:00|6987.1|6985.3|6991.1|6989.3|6991.3|6989.5|6986.6|6984.8|367
1616577300000|2021-03-24 09:15:00|6991|6989.2|6996.6|6993.6|6996.6|6994.2|6991|6989.2|367
1616577600000|2021-03-24 09:20:00|6996|6994.2|6998.9|6997.1|6999.1|6997.3|6994.6|6992.3|299
1616577900000|2021-03-24 09:25:00|6998.8|6997|6997.7|6995.9|6999.4|6997.6|6995.1|6993.3|354
1616578200000|2021-03-24 09:30:00|6997.8|6996|6995.9|6994.1|6998.4|6996.6|6995.7|6993.9|300
1616578500000|2021-03-24 09:35:00|6996|6994.2|6992.8|6991|6997.4|6995.6|6992.8|6990.7|317
1616578800000|2021-03-24 09:40:00|6992.3|6990.5|6990|6988.2|6993.5|6991.5|6989.9|6987.8|316
1616579100000|2021-03-24 09:45:00|6990.1|6988.3|6991.1|6989.3|6991.1|6989.3|6988|6986|250
1616579400000|2021-03-24 09:50:00|6991|6989.2|6992.6|6990.8|6995.6|6993.8|6990.6|6988.8|357
1616579700000|2021-03-24 09:55:00|6992.3|6990.5|6994|6992.2|6994.3|6992.3|6991.9|6990.1|319
1616580000000|2021-03-24 10:00:00|6993.9|6992.1|6990.7|6988.9|6994.4|6992.6|6990.7|6988.9|273
1616580300000|2021-03-24 10:05:00|6990.8|6989|6986.4|6984.6|6990.8|6989|6986.4|6984.6|191
1616580600000|2021-03-24 10:10:00|6986.5|6984.7|6988.6|6986.8|6989.5|6987.2|6986.1|6984.3|266
1616580900000|2021-03-24 10:15:00|6988.7|6986.9|6992.8|6991|6993.3|6991.5|6986.3|6984.5|283
1616581200000|2021-03-24 10:20:00|6992.9|6991.1|6990|6988.2|6993.9|6992.1|6986.8|6985|330
1616581500000|2021-03-24 10:25:00|6989.9|6988.1|6988.4|6986.6|6989.9|6988.1|6987|6985.1|294
1616581800000|2021-03-24 10:30:00|6988.5|6986.7|6989.4|6987.6|6990.2|6988.4|6988|6985.9|240
1616582100000|2021-03-24 10:35:00|6989.5|6987.7|6988.6|6986.8|6990.9|6989.1|6988.1|6986.3|199
1616582400000|2021-03-24 10:40:00|6988.5|6986.7|6986.3|6984.5|6989.4|6987.6|6986.2|6984.4|197
1616582700000|2021-03-24 10:45:00|6986.2|6984.4|6986.4|6984.6|6987.1|6985.3|6983.9|6982.1|260
1616583000000|2021-03-24 10:50:00|6986.3|6984.5|6982.3|6980.5|6987.1|6985.3|6981.4|6979.6|254
1616583300000|2021-03-24 10:55:00|6982.4|6980.6|6986.2|6984.4|6987.1|6984.8|6981.2|6979.3|238
1616583600000|2021-03-24 11:00:00|6986.3|6984.5|6987.1|6985.3|6987.3|6985.5|6985|6983.2|237
1616583900000|2021-03-24 11:05:00|6987|6985.2|6991.2|6989.4|6991.6|6989.8|6987|6985.2|221
1616584200000|2021-03-24 11:10:00|6991.5|6989.7|6992.7|6990.9|6993.1|6991.3|6990.1|6988.3|261
1616584500000|2021-03-24 11:15:00|6992.8|6991|6993|6991.2|6994|6992.2|6991.1|6989.3|235
1616584800000|2021-03-24 11:20:00|6992.9|6991.1|6995.3|6993.5|6995.4|6993.6|6991.1|6989.3|237
1616585100000|2021-03-24 11:25:00|6995.2|6993.4|6996.1|6994.3|6997.2|6995.4|6995.2|6993.4|239
1616585400000|2021-03-24 11:30:00|6996.2|6994.4|6996.6|6994.8|6997.2|6995.4|6995|6993.2|267
1616585700000|2021-03-24 11:35:00|6996.7|6994.9|6995.2|6993.4|6997.7|6995.9|6995.1|6993.3|191
1616586000000|2021-03-24 11:40:00|6995.3|6993.5|6992.5|6990.7|6995.8|6994|6992.1|6990.3|196
1616586300000|2021-03-24 11:45:00|6992.4|6990.6|6992.2|6990.4|6992.9|6991.1|6991.3|6989.5|170
1616586600000|2021-03-24 11:50:00|6992.3|6990.5|6992.6|6990.8|6993.8|6992|6992.2|6990.4|162
1616586900000|2021-03-24 11:55:00|6992.7|6990.9|6994.2|6992.4|6994.8|6993|6992.5|6990.7|200
1616587200000|2021-03-24 12:00:00|6994.1|6992.3|6993.3|6991.5|6996.1|6994.3|6992|6990.2|274
1616587500000|2021-03-24 12:05:00|6993.4|6991.6|6996.3|6994.5|6996.5|6994.7|6993.4|6991.6|255
1616587800000|2021-03-24 12:10:00|6996.4|6994.6|6994.1|6992.3|6996.9|6995.1|6994.1|6992.3|224
1616588100000|2021-03-24 12:15:00|6994.2|6992.4|6994.2|6992.4|6994.2|6992.4|6992.9|6991.1|173
1616588400000|2021-03-24 12:20:00|6994.1|6992.3|6993.4|6991.6|6996.3|6994.5|6993.3|6991.5|200
1616588700000|2021-03-24 12:25:00|6993.5|6991.7|6991.6|6988.6|6994.6|6992.8|6991.2|6988.5|215
1616589000000|2021-03-24 12:30:00|6991.7|6988.7|6990.5|6988.7|6993.1|6990.8|6988.6|6984.6|259
1616589300000|2021-03-24 12:35:00|6990.6|6988.8|6989.5|6987.7|6991.9|6990.1|6988.4|6986.6|275
1616589600000|2021-03-24 12:40:00|6989.6|6987.8|6985|6983.2|6990|6988.2|6984.4|6982.6|300
1616589900000|2021-03-24 12:45:00|6985.1|6983.3|6980.3|6978.5|6985.2|6983.4|6977.9|6976.1|323
1616590200000|2021-03-24 12:50:00|6980|6978.2|6982.9|6981.1|6984.2|6982.4|6979.9|6978.1|253
1616590500000|2021-03-24 12:55:00|6983.1|6981.3|6984.6|6982.8|6985.3|6983|6982.1|6980.3|316
1616590800000|2021-03-24 13:00:00|6984.3|6982.5|6978|6976.2|6984.8|6983|6977.9|6976.1|381
1616591100000|2021-03-24 13:05:00|6977.9|6976.1|6974.2|6972.4|6979.1|6977.3|6972|6970.2|398
1616591400000|2021-03-24 13:10:00|6974.3|6972.5|6971.3|6969.5|6975|6973.2|6969.7|6967.9|429
1616591700000|2021-03-24 13:15:00|6971.4|6969.6|6970.9|6969.1|6972|6970.2|6969.6|6967.8|363
1616592000000|2021-03-24 13:20:00|6970.8|6969|6960.7|6958.9|6971.9|6970.1|6960.6|6958.8|380
1616592300000|2021-03-24 13:25:00|6960.8|6959|6959.3|6957.5|6964|6962.2|6956.5|6954.7|434
1616592600000|2021-03-24 13:30:00|6959.2|6957.4|6960.8|6959|6963.9|6962.1|6958.9|6956.9|414
1616592900000|2021-03-24 13:35:00|6961|6959.2|6960.2|6958.4|6964.5|6962.7|6959.9|6957.8|347
1616593200000|2021-03-24 13:40:00|6960.1|6958.3|6975.6|6971.6|6975.7|6971.7|6960.1|6958.3|413
1616593500000|2021-03-24 13:45:00|6975.5|6971.5|6966.2|6963.2|6975.9|6972.5|6964.9|6962.5|477
1616593800000|2021-03-24 13:50:00|6965.5|6963.7|6966.7|6964.9|6968.5|6966.6|6962.8|6961|530
1616594100000|2021-03-24 13:55:00|6967.5|6964.5|6970.1|6968.3|6970.8|6968.5|6966.2|6964.4|343
1616594400000|2021-03-24 14:00:00|6970.2|6968.4|6976.7|6974.9|6977|6975.2|6969.6|6967.2|314
1616594700000|2021-03-24 14:05:00|6976.3|6974.5|6972.2|6970.4|6977.1|6975.3|6971|6969.2|377
1616595000000|2021-03-24 14:10:00|6972.4|6970.6|6972.9|6971.1|6976.1|6974.3|6971.1|6969.1|373
1616595300000|2021-03-24 14:15:00|6973|6971.2|6966.1|6964.3|6973.1|6971.3|6966|6964.2|381
1616595600000|2021-03-24 14:20:00|6966|6964.2|6965.1|6963.3|6969.6|6967.8|6964.1|6962.3|409
1616595900000|2021-03-24 14:25:00|6965.2|6963.4|6974.4|6971.4|6974.4|6972|6964.2|6962.4|403
1616596200000|2021-03-24 14:30:00|6973.8|6972|6969.9|6968.1|6974|6972.2|6968.9|6966.9|376
1616596500000|2021-03-24 14:35:00|6970.1|6968.3|6973.4|6971.6|6973.7|6971.9|6970|6968.2|331
1616596800000|2021-03-24 14:40:00|6973.7|6971.9|6969.9|6968.1|6975.1|6973.3|6969.8|6968|352
1616597100000|2021-03-24 14:45:00|6969.8|6968|6976.1|6974.3|6976.9|6974.8|6969.8|6968|379
1616597400000|2021-03-24 14:50:00|6976|6974.2|6979.5|6977.7|6980|6978.2|6974.1|6972.3|322
1616597700000|2021-03-24 14:55:00|6979.6|6977.8|6976.4|6974.6|6979.9|6978.1|6975.4|6973.6|239
1616598000000|2021-03-24 15:00:00|6976.5|6974.7|6981.4|6978.4|6981.5|6979.4|6975.4|6973.3|286
1616598300000|2021-03-24 15:05:00|6981|6979.2|6975.6|6973.8|6982|6979.7|6975|6973.2|274
1616598600000|2021-03-24 15:10:00|6975.4|6973.6|6974.9|6973.1|6976.2|6974.4|6970.9|6969.1|325
1616598900000|2021-03-24 15:15:00|6974.8|6973|6974.2|6972.4|6976.5|6974.7|6972.6|6970.8|317
1616599200000|2021-03-24 15:20:00|6974.1|6972.3|6977.5|6975.7|6977.6|6975.8|6972.7|6970.9|261
1616599500000|2021-03-24 15:25:00|6977.6|6975.8|6974.6|6972.8|6980|6978.2|6973.9|6972.1|237
1616599800000|2021-03-24 15:30:00|6975.1|6973.3|6974.8|6973|6975.9|6974.1|6971.6|6969.8|295
1616600100000|2021-03-24 15:35:00|6974.9|6973.1|6974.9|6973.1|6975.6|6973.8|6973.3|6971.5|267
1616600400000|2021-03-24 15:40:00|6974.7|6972.9|6982.1|6980.3|6982.2|6980.4|6974.3|6972.5|344
1616600700000|2021-03-24 15:45:00|6982.2|6980.4|6985|6983.2|6987.2|6985.4|6982.2|6979.8|361
1616601000000|2021-03-24 15:50:00|6985.1|6983.3|6983.3|6981.5|6985.5|6983.7|6982.3|6980.5|297
1616601300000|2021-03-24 15:55:00|6983.4|6981.6|6984.5|6982.7|6985.4|6983.6|6982|6980.2|314
1616601600000|2021-03-24 16:00:00|6984.4|6982.6|6988.1|6986.3|6989.2|6987.4|6983.4|6981.6|372
1616601900000|2021-03-24 16:05:00|6988|6986.2|6990.8|6989|6991.7|6989.9|6987.1|6985.3|373
1616602200000|2021-03-24 16:10:00|6991|6989.2|6986|6984.2|6991.3|6989.5|6985.8|6984|355
1616602500000|2021-03-24 16:15:00|6986.3|6984.5|6988.5|6986.7|6988.6|6986.8|6986.1|6984.3|277
1616602800000|2021-03-24 16:20:00|6988.4|6986.6|6990.5|6988.7|6991.4|6989.6|6988.4|6986.6|214
1616603100000|2021-03-24 16:25:00|6990.4|6988.6|6993|6991.2|6993.2|6991.4|6989.2|6987.4|247
1616603400000|2021-03-24 16:30:00|6993.1|6991.3|6991|6989.2|6993.5|6991.7|6989.8|6988|337
1616603700000|2021-03-24 16:35:00|6990.9|6989.1|6991.4|6989.6|6992.6|6990.4|6990.3|6988.5|324
1616604000000|2021-03-24 16:40:00|6991.5|6989.7|6991.4|6989.6|6992.3|6990.5|6990.2|6988.4|300
1616604300000|2021-03-24 16:45:00|6991.5|6989.7|6989.5|6987.7|6991.7|6989.9|6988|6986.2|348
1616604600000|2021-03-24 16:50:00|6989.4|6987.6|6981.8|6980|6989.5|6987.7|6981.5|6979.7|350
1616604900000|2021-03-24 16:55:00|6981.9|6980.1|6981.2|6979.4|6982.7|6980.9|6980.8|6979|282
1616605200000|2021-03-24 17:00:00|6981.1|6979.3|6981.1|6979.3|6981.7|6979.9|6977.7|6975.9|303
1616605500000|2021-03-24 17:05:00|6981|6979.2|6981.2|6979.4|6981.8|6980|6979.9|6978.1|216
1616605800000|2021-03-24 17:10:00|6981.3|6979.5|6978.5|6976.7|6981.7|6979.9|6978.4|6976.6|261
1616606100000|2021-03-24 17:15:00|6978.4|6976.6|6981.5|6979.7|6981.8|6980|6977.4|6975.6|280
1616606400000|2021-03-24 17:20:00|6981.4|6979.6|6982.5|6980.7|6983.3|6981.5|6980.8|6979|271
1616606700000|2021-03-24 17:25:00|6982.6|6980.8|6982.9|6981.1|6983.6|6981.8|6980.9|6979.1|267
1616607000000|2021-03-24 17:30:00|6983.1|6981.3|6983|6981.2|6983.7|6981.9|6982.4|6980.6|213
1616607300000|2021-03-24 17:35:00|6982.7|6980.9|6985.5|6983.7|6986.6|6984.8|6982.5|6980.7|301
1616607600000|2021-03-24 17:40:00|6985.4|6983.6|6980.3|6978.5|6985.9|6984.1|6980.3|6978.5|237
1616607900000|2021-03-24 17:45:00|6980.4|6978.6|6984.2|6982.4|6984.3|6982.5|6978.7|6976.9|306
1616608200000|2021-03-24 17:50:00|6984.1|6982.3|6984.9|6983.1|6986|6984.2|6984.1|6982.3|220
1616608500000|2021-03-24 17:55:00|6985.2|6983.4|6976.4|6972.4|6986.1|6983.8|6976.4|6972.4|128
1616608800000|2021-03-24 18:00:00|6977.7|6973.7|6984.2|6982.4|6987.8|6983.8|6973.5|6969.5|378
1616609100000|2021-03-24 18:05:00|6984.4|6982.6|6984.9|6983.1|6987|6984.6|6983.8|6982|176
1616609400000|2021-03-24 18:10:00|6985|6983.2|6981|6979.2|6985|6983.2|6980.9|6979.1|147
1616609700000|2021-03-24 18:15:00|6981.2|6979.4|6983.3|6981.5|6983.4|6981.6|6981.1|6979.3|114
1616610000000|2021-03-24 18:20:00|6983.2|6981.4|6985.1|6983.3|6985.8|6983.5|6982.9|6981.1|139
1616610300000|2021-03-24 18:25:00|6985.2|6983.4|6982.1|6980.3|6985.2|6983.4|6982.1|6980.3|135
1616610600000|2021-03-24 18:30:00|6982.2|6980.4|6977.8|6976|6982.2|6980.4|6976.8|6975|232
1616610900000|2021-03-24 18:35:00|6977.9|6976.1|6977.9|6976.1|6979.4|6977.6|6976.8|6975|175
1616611200000|2021-03-24 18:40:00|6977.8|6976|6977.2|6975.4|6978.3|6976.5|6976.3|6974.5|219
1616611500000|2021-03-24 18:45:00|6977.3|6975.5|6980|6978.2|6980.7|6978.9|6976.3|6974.5|216
1616611800000|2021-03-24 18:50:00|6980.1|6978.3|6977.4|6975.6|6980.3|6978.5|6976.9|6975.1|179
1616612100000|2021-03-24 18:55:00|6977.3|6975.5|6975.5|6973.7|6979.6|6977.8|6975.3|6973.5|289
1616612400000|2021-03-24 19:00:00|6975.4|6973.6|6977.4|6975.6|6978.4|6976.3|6975.3|6973.5|221
1616612700000|2021-03-24 19:05:00|6977.5|6975.7|6977.9|6976.1|6978.5|6976.7|6977.3|6975.4|192
1616613000000|2021-03-24 19:10:00|6978.1|6976.3|6977.8|6976|6978.7|6976.7|6976.8|6975|157
1616613300000|2021-03-24 19:15:00|6977.7|6975.9|6976.9|6975.1|6978.2|6976.4|6975.3|6973.1|234
1616613600000|2021-03-24 19:20:00|6977|6975.2|6974.3|6972.5|6977|6975.2|6973.4|6971.4|238
1616613900000|2021-03-24 19:25:00|6974.2|6972.4|6972.6|6970.8|6974.5|6972.7|6972.2|6970.1|197
1616614200000|2021-03-24 19:30:00|6972.4|6970.6|6970.4|6968.6|6972.8|6971|6970.3|6968.5|186
1616614500000|2021-03-24 19:35:00|6970.3|6968.5|6971.5|6969.7|6972.8|6971|6969.9|6968.1|159
1616614800000|2021-03-24 19:40:00|6971.6|6969.8|6972.5|6970.7|6972.6|6970.8|6971.2|6969.4|136
1616615100000|2021-03-24 19:45:00|6972.4|6970.6|6973.9|6972.1|6974.7|6972.9|6972.3|6970.5|156
1616615400000|2021-03-24 19:50:00|6973.5|6971.7|6971.1|6969.3|6973.8|6972|6971|6969.2|181
1616615700000|2021-03-24 19:55:00|6971.2|6969.4|6968.3|6966.5|6971.2|6969.4|6966.7|6964.9|220
1616616000000|2021-03-24 20:00:00|6968.4|6966.6|6971.2|6969.4|6972|6969.6|6968.4|6966.3|168
1616616300000|2021-03-24 20:05:00|6971.3|6969.5|6970.6|6968.8|6972.2|6969.8|6970.2|6968.4|122
1616616600000|2021-03-24 20:10:00|6970.5|6968.7|6971.3|6969.5|6971.5|6969.7|6970.3|6968.5|89
1616616900000|2021-03-24 20:15:00|6971.2|6969.4|6969.1|6967.3|6971.4|6969.6|6969.1|6967.3|75
1616617200000|2021-03-24 20:20:00|6969.2|6967.4|6968.2|6966.4|6969.2|6967.4|6967.6|6965.8|82
1616617500000|2021-03-24 20:25:00|6968.3|6966.5|6967.1|6965.3|6968.3|6966.5|6967.1|6965.3|63
1616617800000|2021-03-24 20:30:00|6967.2|6965.4|6967.7|6964.7|6968.4|6965.8|6966.9|6964.7|95
1616618100000|2021-03-24 20:35:00|6967.6|6964.6|6966.9|6963.9|6968.3|6965.6|6965.9|6963.6|136
1616618400000|2021-03-24 20:40:00|6967|6964|6963.7|6960.7|6967|6964.7|6963.6|6960.6|167
1616618700000|2021-03-24 20:45:00|6963.6|6960.6|6963.9|6960.9|6964.9|6961.9|6963|6960.4|142
1616619000000|2021-03-24 20:50:00|6964|6961|6963.1|6960.1|6964.2|6961.4|6962.3|6959.7|142
1616619300000|2021-03-24 20:55:00|6963.2|6960.2|6963.3|6960.3|6964|6961.3|6962.8|6959.6|175
1616619600000|2021-03-24 21:00:00|6963.1|6961.3|6966.7|6962.7|6966.8|6962.8|6963.1|6960.4|29
1616619900000|2021-03-24 21:05:00|6966.8|6962.8|6967.6|6963.6|6978|6974|6966.4|6962.4|154
1616620200000|2021-03-24 21:10:00|6967.3|6963.3|6966.6|6963.6|6967.5|6963.6|6964.5|6960.5|214
1616620500000|2021-03-24 21:15:00|6966.5|6963.5|6961.6|6958.5|6966.7|6963.7|6959.5|6955.5|186
1616620800000|2021-03-24 21:20:00|6961.2|6958.1|6962.5|6959.5|6963|6960|6961.2|6957.6|108
1616621100000|2021-03-24 21:25:00|6962.6|6959.6|6962.8|6959.8|6966.3|6962.4|6961|6957|168
1616621400000|2021-03-24 21:30:00|6962.9|6959.9|6967|6964|6967.3|6964.2|6962.9|6959.8|149
1616621700000|2021-03-24 21:35:00|6966.7|6963.7|6966.1|6963.1|6967|6964|6961.3|6957.3|243
1616622000000|2021-03-24 21:40:00|6966|6963|6966.6|6963.6|6966.7|6963.7|6963.9|6959.9|153
1616622300000|2021-03-24 21:45:00|6966.7|6963.7|6967|6964|6967.4|6964.4|6966.3|6963|111
1616622600000|2021-03-24 21:50:00|6967.1|6964.1|6967.7|6964|6968.2|6964.6|6966.7|6963.5|202
1616622900000|2021-03-24 21:55:00|6967.8|6963.9|6968.3|6965.3|6968.7|6965.7|6967.3|6963.7|181
1616623200000|2021-03-24 22:00:00|6968.4|6965.4|6966.6|6963.6|6973.1|6969.1|6966.2|6963.1|313
1616623500000|2021-03-24 22:05:00|6966.7|6963.7|6966.9|6963.9|6967.6|6964.6|6966.2|6963.2|110
1616623800000|2021-03-24 22:10:00|6966.8|6963.8|6968.9|6965.5|6971.7|6967.7|6966.7|6963.7|295
1616624100000|2021-03-24 22:15:00|6969|6965.6|6967.9|6964.9|6970|6966|6967.8|6964.8|174
1616624400000|2021-03-24 22:20:00|6967.8|6964.8|6966.7|6963.7|6968|6965|6965.4|6962.4|124
1616624700000|2021-03-24 22:25:00|6966.8|6963.8|6967.9|6964.9|6968.4|6965.6|6966.6|6963.6|108
1616625000000|2021-03-24 22:30:00|6968.3|6965.3|6966.7|6963.7|6968.6|6965.7|6964.7|6961.7|131
1616625300000|2021-03-24 22:35:00|6966.1|6964.3|6966.8|6963.8|6967.3|6965|6966|6963.5|80
1616625600000|2021-03-24 22:40:00|6966.9|6963.9|6967.4|6965.6|6968.8|6965.8|6966.2|6963.7|108
1616625900000|2021-03-24 22:45:00|6967.3|6965.5|6968|6965|6968.2|6965.8|6966.9|6964.6|93
1616626200000|2021-03-24 22:50:00|6967.9|6964.9|6966.8|6963.8|6968.2|6965.7|6966.5|6963.7|101
1616626500000|2021-03-24 22:55:00|6966.2|6964.4|6964.9|6961.9|6968.1|6965.1|6964.8|6961.8|148
1616626800000|2021-03-24 23:00:00|6965|6962|6967.9|6964.9|6968|6965|6965|6962|115
1616627100000|2021-03-24 23:05:00|6967.3|6965.5|6967.4|6965.6|6968.5|6966.1|6967.1|6964.5|68
1616627400000|2021-03-24 23:10:00|6967.3|6965.5|6967.8|6964.8|6968.3|6965.6|6967.1|6964.7|70
1616627700000|2021-03-24 23:15:00|6967.7|6964.7|6968.6|6965.6|6968.7|6966.2|6966.3|6963.9|109
1616628000000|2021-03-24 23:20:00|6968.5|6965.5|6968.8|6965.8|6969.4|6966.9|6967.8|6965.3|115
1616628300000|2021-03-24 23:25:00|6969.3|6966.3|6968.5|6966.7|6969.6|6967.1|6968|6966|95
1616628600000|2021-03-24 23:30:00|6968.6|6966.8|6966.6|6964.8|6969.1|6966.8|6966.3|6964.1|111
1616628900000|2021-03-24 23:35:00|6966.5|6964.7|6967.5|6965.7|6968.3|6965.8|6966.5|6964.4|88
1616629200000|2021-03-24 23:40:00|6967.4|6965.6|6969|6966|6969.5|6967.1|6967.4|6965.4|86
1616629500000|2021-03-24 23:45:00|6968.4|6966.6|6971.3|6969.5|6971.9|6969.7|6968.4|6966|138
1616629800000|2021-03-24 23:50:00|6971|6969.2|6970.6|6967.6|6971.8|6969.6|6969.7|6967.4|132
1616630100000|2021-03-24 23:55:00|6971|6968|6969.5|6967.7|6971.1|6968.8|6968.7|6966.9|104
1616630400000|2021-03-25 00:00:00|6969.6|6967.8|6970.7|6968.9|6972.6|6970.8|6969.3|6967.5|145
1616630700000|2021-03-25 00:05:00|6970.8|6969|6968.9|6967.1|6971.6|6969.8|6968.8|6966.5|151
1616631000000|2021-03-25 00:10:00|6969.1|6967.3|6971.6|6969.8|6971.8|6970|6968.7|6966.9|140
1616631300000|2021-03-25 00:15:00|6971.7|6969.9|6973|6971.2|6975.1|6973.3|6971.6|6969.8|166
1616631600000|2021-03-25 00:20:00|6973.1|6971.3|6972.3|6970.5|6973.4|6971.6|6968.3|6966.1|184
1616631900000|2021-03-25 00:25:00|6972.2|6970.4|6972.6|6970.8|6973|6971.2|6971.3|6969.5|119
1616632200000|2021-03-25 00:30:00|6972.7|6970.9|6973.1|6971.3|6974.6|6972.8|6972.4|6970.6|120
1616632500000|2021-03-25 00:35:00|6973|6971.2|6977.7|6975.9|6977.7|6975.9|6972.8|6970.6|148
1616632800000|2021-03-25 00:40:00|6977.6|6975.8|6977.6|6975.8|6979.2|6976.9|6974.8|6972.9|153
1616633100000|2021-03-25 00:45:00|6977.5|6975.7|6977.6|6975.8|6979.8|6978|6976.7|6974.9|167
1616633400000|2021-03-25 00:50:00|6977.5|6975.7|6977.8|6976|6981.6|6979.3|6976.7|6974.4|292
1616633700000|2021-03-25 00:55:00|6977|6975.2|6980.9|6979.1|6981.7|6979.9|6977|6975.2|223
1616634000000|2021-03-25 01:00:00|6981|6979.2|6977.8|6976|6981.1|6979.3|6977.6|6975.8|212
1616634300000|2021-03-25 01:05:00|6977.7|6975.9|6975.3|6973.5|6977.9|6975.9|6974.3|6972.5|162
1616634600000|2021-03-25 01:10:00|6975.2|6973.4|6974.5|6972.7|6975.2|6973.4|6972.3|6970.5|205
1616634900000|2021-03-25 01:15:00|6974.6|6972.8|6973.2|6971.4|6974.7|6972.8|6972.9|6970.5|201
1616635200000|2021-03-25 01:20:00|6973.1|6971.3|6972|6970.2|6974.2|6972.4|6971.5|6969.1|178
1616635500000|2021-03-25 01:25:00|6971.9|6970.1|6974.5|6972.7|6975.2|6973.4|6971.4|6969.6|154
1616635800000|2021-03-25 01:30:00|6974.6|6972.8|6967.7|6965.9|6975.7|6973.3|6966.7|6964.3|386
1616636100000|2021-03-25 01:35:00|6967.6|6965.8|6966.4|6964.6|6967.8|6966|6963.3|6961.2|352
1616636400000|2021-03-25 01:40:00|6966.3|6964.5|6971.6|6969.8|6972.9|6970.8|6966.1|6964.3|299
1616636700000|2021-03-25 01:45:00|6971.7|6969.9|6970.2|6968.4|6971.7|6969.9|6968.4|6966.6|254
1616637000000|2021-03-25 01:50:00|6969.9|6968.1|6969.3|6967.5|6971.3|6969.5|6969.2|6966.9|229
1616637300000|2021-03-25 01:55:00|6969.2|6967.4|6971.9|6970.1|6972.9|6971.1|6969.2|6967.4|225
1616637600000|2021-03-25 02:00:00|6972.2|6970.4|6974.9|6973.1|6975.2|6973.4|6970.9|6968.5|263
1616637900000|2021-03-25 02:05:00|6975|6973.2|6978.3|6976.5|6979.1|6977.3|6974.9|6973.1|292
1616638200000|2021-03-25 02:10:00|6978.4|6976.6|6979.5|6977.7|6980.6|6978.8|6977.7|6975.9|262
1616638500000|2021-03-25 02:15:00|6979.9|6978.1|6981.5|6979.7|6984.3|6982.5|6979.9|6978.1|226
1616638800000|2021-03-25 02:20:00|6981.4|6979.6|6982.4|6980.6|6984.7|6982.7|6981.3|6979.5|263
1616639100000|2021-03-25 02:25:00|6982.3|6980.5|6982.9|6981.1|6983.4|6981.6|6980.7|6978.6|216
1616639400000|2021-03-25 02:30:00|6983|6981.2|6982.6|6980.8|6984.3|6982.5|6982.2|6979.9|217
1616639700000|2021-03-25 02:35:00|6982.4|6980.6|6983.7|6981.9|6983.7|6981.9|6981.5|6979.7|168
1616640000000|2021-03-25 02:40:00|6983.9|6982.1|6984.7|6982.9|6985.8|6983.3|6983.3|6981|159
1616640300000|2021-03-25 02:45:00|6984.6|6982.8|6983.6|6981.8|6985.6|6983.8|6983|6981|168
1616640600000|2021-03-25 02:50:00|6983.5|6981.7|6984.1|6982.3|6984.4|6982.6|6982.6|6980.1|205
1616640900000|2021-03-25 02:55:00|6984.2|6982.4|6986|6984.2|6986.5|6984.7|6984.1|6982.3|141
1616641200000|2021-03-25 03:00:00|6986.1|6984.3|6986.2|6984.4|6987.4|6985.6|6985.3|6983.5|173
1616641500000|2021-03-25 03:05:00|6986.3|6984.5|6984.5|6982.7|6987.7|6985.3|6984.1|6982.3|140
1616641800000|2021-03-25 03:10:00|6984.6|6982.8|6984|6982.2|6985|6983.2|6983.9|6982.1|91
1616642100000|2021-03-25 03:15:00|6983.9|6982.1|6985.2|6983.4|6985.5|6983.7|6983.8|6982|125
1616642400000|2021-03-25 03:20:00|6985.3|6983.5|6984.8|6983|6985.6|6983.8|6983.7|6981.8|141
1616642700000|2021-03-25 03:25:00|6984.7|6982.9|6984.7|6982.9|6985.5|6983.7|6983.3|6981.5|131
1616643000000|2021-03-25 03:30:00|6984.8|6983|6983.9|6982.1|6985.9|6984.1|6983.7|6981.9|129
1616643300000|2021-03-25 03:35:00|6983.8|6982|6982.3|6980.5|6985.2|6982.9|6981.9|6980.1|160
1616643600000|2021-03-25 03:40:00|6982.2|6980.4|6980.3|6978.5|6982.7|6980.8|6979.1|6977.2|202
1616643900000|2021-03-25 03:45:00|6980.2|6978.4|6978.4|6976.6|6980.2|6978.4|6978.1|6976.3|154
1616644200000|2021-03-25 03:50:00|6978.3|6976.5|6977.2|6975.4|6978.4|6976.6|6975.4|6973.1|139
1616644500000|2021-03-25 03:55:00|6977.3|6975.5|6977.8|6976|6978.5|6976.7|6977.3|6975.5|133
1616644800000|2021-03-25 04:00:00|6977.5|6975.7|6979|6977.2|6979.4|6977.6|6977.2|6975|136
1616645100000|2021-03-25 04:05:00|6979.1|6977.3|6977.1|6975.3|6979.2|6977.4|6977|6975.2|135
1616645400000|2021-03-25 04:10:00|6977.3|6975.5|6980.2|6978.4|6980.4|6978.4|6977.2|6975.2|190
1616645700000|2021-03-25 04:15:00|6980.1|6978.3|6980.2|6978.4|6981.5|6979.1|6979.3|6977.5|129
1616646000000|2021-03-25 04:20:00|6980.3|6978.5|6979.9|6978.1|6981.4|6978.8|6979.3|6977.5|127
1616646300000|2021-03-25 04:25:00|6980|6978.2|6982.6|6980.8|6982.9|6981.1|6979.9|6978.1|146
1616646600000|2021-03-25 04:30:00|6982.5|6980.7|6984.3|6982.5|6984.9|6983.1|6981.8|6980|151
1616646900000|2021-03-25 04:35:00|6984.2|6982.4|6981.3|6979.5|6984.5|6982.7|6980.2|6978.4|126
1616647200000|2021-03-25 04:40:00|6981.2|6979.4|6981.2|6979.4|6982.5|6980.7|6980.8|6979|151
1616647500000|2021-03-25 04:45:00|6981.1|6979.3|6979.9|6978.1|6981.2|6979.4|6979.2|6977.4|125
1616647800000|2021-03-25 04:50:00|6980|6978.2|6981.2|6979.4|6981.9|6979.6|6979.6|6977.4|103
1616648100000|2021-03-25 04:55:00|6981.1|6979.3|6980.8|6979|6981.1|6979.3|6980.3|6978.5|63
1616648400000|2021-03-25 05:00:00|6980.4|6978.6|6982.5|6980.7|6982.9|6981.1|6980.4|6978.6|144
1616648700000|2021-03-25 05:05:00|6982.4|6980.6|6983|6981.2|6983.8|6982|6981.3|6979.5|162
1616649000000|2021-03-25 05:10:00|6983.1|6981.3|6981.3|6979.5|6983.1|6981.3|6980.7|6978.4|124
1616649300000|2021-03-25 05:15:00|6981.2|6979.4|6980.2|6978.4|6981.5|6979.7|6980|6978|151
1616649600000|2021-03-25 05:20:00|6980.3|6978.5|6980.3|6978.5|6981|6978.9|6979.3|6977.5|119
1616649900000|2021-03-25 05:25:00|6980.4|6978.6|6981.2|6979.4|6982.3|6980.5|6980|6978.2|134
1616650200000|2021-03-25 05:30:00|6981.3|6979.5|6980.5|6978.7|6982.5|6980.7|6980.2|6978.4|109
1616650500000|2021-03-25 05:35:00|6980.4|6978.6|6979|6977.2|6981|6978.7|6978.4|6976.6|109
1616650800000|2021-03-25 05:40:00|6978.9|6977.1|6977.3|6975.5|6978.9|6977.1|6977.3|6975.5|97
1616651100000|2021-03-25 05:45:00|6977.4|6975.6|6973.1|6971.3|6978.2|6976.4|6972.8|6971|163
1616651400000|2021-03-25 05:50:00|6973.2|6971.4|6975.2|6973.4|6976.4|6974.6|6973.1|6971.3|192
1616651700000|2021-03-25 05:55:00|6974.8|6973|6972.5|6970.7|6976.3|6974|6972.4|6970.6|186
1616652000000|2021-03-25 06:00:00|6972.4|6970.6|6968.5|6966.7|6972.4|6970.6|6967.5|6965.2|240
1616652300000|2021-03-25 06:05:00|6968.6|6966.8|6972.9|6971.1|6973.7|6971.2|6968.6|6966.8|241
1616652600000|2021-03-25 06:10:00|6972.8|6971|6973.4|6971.6|6974.7|6972.2|6972.4|6970|182
1616652900000|2021-03-25 06:15:00|6973.3|6971.5|6974.7|6972.9|6976.4|6974|6972.3|6970.3|188
1616653200000|2021-03-25 06:20:00|6974.6|6972.8|6972.7|6970.9|6974.7|6972.8|6970.8|6968.5|159
1616653500000|2021-03-25 06:25:00|6972.6|6970.8|6974.4|6972.6|6976|6974.2|6972.6|6970.8|163
1616653800000|2021-03-25 06:30:00|6974.3|6972.5|6973.7|6971.9|6975.5|6973.7|6973.3|6971.2|181
1616654100000|2021-03-25 06:35:00|6973.8|6972|6976.2|6974.4|6976.2|6974.4|6973.8|6972|170
1616654400000|2021-03-25 06:40:00|6976.1|6974.3|6974|6972.2|6976.6|6974.7|6973.8|6972|160
1616654700000|2021-03-25 06:45:00|6973.5|6971.7|6977.1|6975.3|6977.4|6975.4|6973.5|6971.7|190
1616655000000|2021-03-25 06:50:00|6976.8|6975|6977.7|6975.9|6978.6|6976.6|6976.7|6974.4|159
1616655300000|2021-03-25 06:55:00|6977.8|6976|6976.3|6974.5|6979.2|6977.4|6975.9|6974.1|156
1616655600000|2021-03-25 07:00:00|6976.4|6974.6|6976.2|6974.4|6977|6975|6974.2|6972.4|245
1616655900000|2021-03-25 07:05:00|6976.1|6974.3|6979.5|6977.7|6979.6|6977.7|6976.1|6974.1|232
1616656200000|2021-03-25 07:10:00|6979.4|6977.6|6973.2|6971.4|6980.1|6978.3|6972.2|6969.8|357
1616656500000|2021-03-25 07:15:00|6973.1|6971.3|6973.6|6971.8|6974.5|6972.2|6971.2|6969.1|316
1616656800000|2021-03-25 07:20:00|6973.9|6972.1|6978.2|6976.4|6978.3|6976.5|6973.9|6972.1|290
1616657100000|2021-03-25 07:25:00|6978.1|6976.3|6975.8|6974|6978.8|6976.4|6975.6|6973.3|243
1616657400000|2021-03-25 07:30:00|6975.9|6974.1|6973.8|6972|6975.9|6974.1|6972.3|6970.5|297
1616657700000|2021-03-25 07:35:00|6973.7|6971.9|6973.5|6971.7|6974.1|6972.3|6971.1|6969.3|265
1616658000000|2021-03-25 07:40:00|6973.6|6971.8|6970.3|6968.5|6974.3|6972.5|6969|6967.2|287
1616658300000|2021-03-25 07:45:00|6970.2|6968.4|6966.9|6965.1|6970.3|6968.5|6966.3|6964.5|230
1616658600000|2021-03-25 07:50:00|6967|6965.2|6969.1|6967.3|6969.8|6967.5|6966.2|6964.4|284
1616658900000|2021-03-25 07:55:00|6969|6967.2|6963.2|6960.2|6969.5|6967.7|6961.4|6959|411
1616659200000|2021-03-25 08:00:00|6962.8|6961|6962.8|6961|6963.4|6961.5|6960.6|6958.8|448
1616659500000|2021-03-25 08:05:00|6963|6961.2|6964.4|6962.6|6966.4|6964.6|6962.9|6961.1|412
1616659800000|2021-03-25 08:10:00|6964.3|6962.5|6966.2|6964.4|6967.8|6966|6962.6|6960.8|329
1616660100000|2021-03-25 08:15:00|6966.3|6964.5|6973.2|6971.4|6974.2|6972.4|6965.1|6963.3|369
1616660400000|2021-03-25 08:20:00|6973.3|6971.5|6972.8|6971|6974.4|6972.1|6968.4|6966.4|410
1616660700000|2021-03-25 08:25:00|6972.7|6970.9|6975.9|6974.1|6976|6974.2|6970.9|6968.5|320
1616661000000|2021-03-25 08:30:00|6975.6|6973.8|6979.1|6977.3|6979.7|6977.6|6975.5|6973.7|320
1616661300000|2021-03-25 08:35:00|6979.2|6977.4|6974.3|6972.5|6979.3|6977.5|6974.1|6972.3|421
1616661600000|2021-03-25 08:40:00|6974.2|6972.4|6973.8|6972|6974.5|6972.6|6971.4|6969.3|292
1616661900000|2021-03-25 08:45:00|6973.9|6972.1|6976.4|6974.6|6976.6|6974.8|6973.6|6971.6|321
1616662200000|2021-03-25 08:50:00|6976.5|6974.7|6977.1|6975.3|6977.6|6975.6|6975.2|6973.2|282
1616662500000|2021-03-25 08:55:00|6977.2|6975.4|6977.4|6975.6|6978.5|6976.7|6975.1|6973.3|194
1616662800000|2021-03-25 09:00:00|6977.3|6975.5|6974.6|6972.8|6977.4|6975.6|6974.2|6972.4|282
1616663100000|2021-03-25 09:05:00|6974.7|6972.9|6973.2|6971.4|6975.3|6973.4|6972.3|6970.5|272
1616663400000|2021-03-25 09:10:00|6972.8|6971|6974|6972.2|6974.1|6972.3|6971.3|6969.5|292
1616663700000|2021-03-25 09:15:00|6974.1|6972.3|6976.5|6974.7|6976.9|6975.1|6973.5|6971.7|259
1616664000000|2021-03-25 09:20:00|6976.4|6974.6|6974.2|6972.4|6977.5|6975.7|6973.3|6971.5|249
1616664300000|2021-03-25 09:25:00|6974.4|6972.6|6972.5|6970.7|6974.6|6972.8|6972.3|6970.5|213
1616664600000|2021-03-25 09:30:00|6972.6|6970.8|6972.8|6971|6974.2|6972.4|6971.2|6969.4|257
1616664900000|2021-03-25 09:35:00|6972.9|6971.1|6972.3|6970.5|6975.1|6973.3|6971.6|6969.8|211
1616665200000|2021-03-25 09:40:00|6972.1|6970.3|6967.7|6965.9|6972.2|6970.4|6966.3|6964.5|224
1616665500000|2021-03-25 09:45:00|6967.6|6965.8|6972.8|6971|6973.6|6971.1|6967.6|6965.8|271
1616665800000|2021-03-25 09:50:00|6972.7|6970.9|6975|6973.2|6975|6973.2|6971.7|6969.9|218
1616666100000|2021-03-25 09:55:00|6974.9|6973.1|6977.2|6974.2|6977.4|6975.6|6974.6|6972.5|315
1616666400000|2021-03-25 10:00:00|6977.3|6974.3|6979.7|6977.9|6979.8|6978|6976.3|6974.3|225
1616666700000|2021-03-25 10:05:00|6979.6|6977.8|6981.6|6979.8|6981.9|6980.1|6978.3|6976.5|260
1616667000000|2021-03-25 10:10:00|6981.5|6979.7|6982.6|6980.8|6983.4|6981.6|6980.3|6978.5|297
1616667300000|2021-03-25 10:15:00|6982.7|6980.9|6978.8|6977|6982.7|6980.9|6977.1|6975.3|365
1616667600000|2021-03-25 10:20:00|6978.7|6976.9|6982.6|6980.8|6983.4|6981.6|6978.7|6976.9|258
1616667900000|2021-03-25 10:25:00|6982.7|6980.9|6983.6|6981.8|6984.9|6983.1|6982|6980.2|251
1616668200000|2021-03-25 10:30:00|6983.7|6981.9|6983.2|6981.4|6983.7|6981.9|6981.1|6979.3|255
1616668500000|2021-03-25 10:35:00|6983.3|6981.5|6983.1|6981.3|6984.5|6982.7|6982.5|6980.7|224
1616668800000|2021-03-25 10:40:00|6983.2|6981.4|6985.5|6983.7|6985.6|6983.8|6982.3|6980.3|256
1616669100000|2021-03-25 10:45:00|6985.6|6983.8|6984.2|6982.4|6985.6|6983.8|6982.6|6980.8|216
1616669400000|2021-03-25 10:50:00|6984.3|6982.5|6984.6|6982.8|6986|6984.2|6983.2|6981.4|223
1616669700000|2021-03-25 10:55:00|6984.7|6982.9|6985.5|6983.7|6986.4|6984.6|6983.2|6981.3|229
1616670000000|2021-03-25 11:00:00|6985.2|6983.4|6985.1|6983.3|6986.1|6984.3|6984|6982.2|241
1616670300000|2021-03-25 11:05:00|6985|6983.2|6986.6|6984.8|6987.1|6985.3|6984.3|6982.5|218
1616670600000|2021-03-25 11:10:00|6986.7|6984.9|6979.2|6977.4|6986.9|6985.1|6976.8|6975|305
1616670900000|2021-03-25 11:15:00|6979.3|6977.5|6980|6978.2|6980.1|6978.3|6975.3|6973.5|280
1616671200000|2021-03-25 11:20:00|6980.1|6978.3|6979.3|6977.5|6982.6|6980.8|6979.3|6977.5|267
1616671500000|2021-03-25 11:25:00|6979.4|6977.6|6977.1|6975.3|6980|6978.2|6975.9|6974.1|294
1616671800000|2021-03-25 11:30:00|6977.2|6975.4|6974|6972.2|6977.2|6975.4|6973.3|6971.5|318
1616672100000|2021-03-25 11:35:00|6974.1|6972.3|6972.2|6970.4|6974.8|6973|6971.9|6970.1|300
1616672400000|2021-03-25 11:40:00|6972.1|6970.3|6972|6970.2|6973.5|6971.7|6970.6|6968.8|305
1616672700000|2021-03-25 11:45:00|6971.9|6970.1|6970.5|6968.7|6972.9|6971.1|6970.4|6968.6|298
1616673000000|2021-03-25 11:50:00|6970.4|6968.6|6966.3|6964.5|6970.5|6968.7|6965.2|6963.4|320
1616673300000|2021-03-25 11:55:00|6966.4|6964.6|6964.7|6962.9|6969|6967.2|6964.4|6962.6|317
1616673600000|2021-03-25 12:00:00|6964.6|6962.8|6966|6964.2|6969|6967.2|6963.1|6961.3|367
1616673900000|2021-03-25 12:05:00|6965.9|6964.1|6968.6|6966.8|6968.9|6967.1|6965.1|6963.3|345
1616674200000|2021-03-25 12:10:00|6968.7|6966.9|6966.7|6964.9|6971|6969.2|6966.4|6964.6|335
1616674500000|2021-03-25 12:15:00|6966.5|6964.7|6964.6|6962.8|6967.2|6965.4|6964|6962.2|304
1616674800000|2021-03-25 12:20:00|6964.5|6962.7|6967.5|6965.7|6971|6969.2|6964.1|6962.3|331
1616675100000|2021-03-25 12:25:00|6967.7|6965.9|6968.2|6964.2|6969.2|6966.3|6961.5|6959.1|270
1616675400000|2021-03-25 12:30:00|6967.3|6963.3|6963.3|6961.5|6968.3|6964.3|6960.6|6957.8|442
1616675700000|2021-03-25 12:35:00|6963.4|6961.6|6963.3|6961.5|6964.3|6962.5|6961.3|6959.5|371
1616676000000|2021-03-25 12:40:00|6963.2|6961.4|6957.4|6955.6|6966.2|6964.4|6956.9|6955.1|442
1616676300000|2021-03-25 12:45:00|6957.5|6955.7|6964.2|6962.4|6965.3|6963.5|6957.5|6955.7|390
1616676600000|2021-03-25 12:50:00|6964.1|6962.3|6963.3|6961.5|6964.9|6963.1|6961.2|6959.4|375
1616676900000|2021-03-25 12:55:00|6963.4|6961.6|6964.2|6962.4|6965.1|6963.3|6962.3|6960.5|366
1616677200000|2021-03-25 13:00:00|6963.9|6962.1|6971.7|6969.9|6973.5|6971.3|6962.9|6961.1|435
1616677500000|2021-03-25 13:05:00|6971.8|6970|6965.8|6964|6972.7|6970.9|6964.6|6962.8|370
1616677800000|2021-03-25 13:10:00|6966|6964.2|6963.9|6962.1|6967.8|6966|6962.5|6960.7|347
1616678100000|2021-03-25 13:15:00|6964|6962.2|6972.7|6970.9|6972.7|6970.9|6963|6961.2|342
1616678400000|2021-03-25 13:20:00|6972.8|6971|6974|6972.2|6974.8|6973|6967.5|6965.7|317
1616678700000|2021-03-25 13:25:00|6974.1|6972.3|6968.5|6966.7|6975.1|6972.7|6968|6966.2|338
1616679000000|2021-03-25 13:30:00|6967.8|6966|6968.5|6966.7|6972.1|6970.3|6966.2|6964.4|448
1616679300000|2021-03-25 13:35:00|6968.4|6966.6|6972.4|6970.6|6973|6971.2|6965.2|6963.4|456
1616679600000|2021-03-25 13:40:00|6972.3|6970.5|6969|6967.2|6976.2|6974.4|6968.9|6967.1|384
1616679900000|2021-03-25 13:45:00|6968.8|6967|6964.5|6962.7|6972.3|6970.5|6964.5|6962.7|478
1616680200000|2021-03-25 13:50:00|6964.4|6962.6|6965.2|6963.4|6965.7|6963.9|6961.1|6959.3|477
1616680500000|2021-03-25 13:55:00|6965.3|6963.5|6966.5|6964.7|6968.7|6966.3|6963.4|6961.6|522
1616680800000|2021-03-25 14:00:00|6966.4|6964.6|6971.5|6969.7|6973.7|6971.9|6966|6964.1|575
1616681100000|2021-03-25 14:05:00|6971.4|6969.6|6972.5|6970.7|6973.2|6971.4|6967.1|6965.3|404
1616681400000|2021-03-25 14:10:00|6972.6|6970.8|6974.2|6972.4|6976.8|6975|6971.3|6969.5|449
1616681700000|2021-03-25 14:15:00|6974.1|6972.3|6971.7|6969.9|6974.1|6972.3|6966.9|6964.6|478
1616682000000|2021-03-25 14:20:00|6971.4|6969.6|6970.9|6969.1|6977.6|6975.8|6970.8|6969|545
1616682300000|2021-03-25 14:25:00|6971.3|6969.5|6968.6|6966.8|6974.3|6972.4|6968.2|6966.2|515
1616682600000|2021-03-25 14:30:00|6968.5|6966.7|6963.5|6961.7|6971.4|6969.6|6963.3|6961|468
1616682900000|2021-03-25 14:35:00|6963.6|6961.8|6966.4|6964.6|6967.1|6965.2|6960.4|6958.6|477
1616683200000|2021-03-25 14:40:00|6966.6|6964.8|6961.4|6959.6|6967|6965.2|6958.9|6957.1|488
1616683500000|2021-03-25 14:45:00|6961.7|6959.9|6956.8|6955|6962.7|6960.9|6956.4|6954.6|516
1616683800000|2021-03-25 14:50:00|6957|6955.2|6953|6951.2|6959.5|6957.3|6953|6951.2|421
1616684100000|2021-03-25 14:55:00|6953.1|6951.3|6960|6958.2|6960.1|6958.3|6953|6950.6|404
1616684400000|2021-03-25 15:00:00|6960.1|6958.3|6952|6950.2|6960.7|6958.9|6949.6|6947.2|431
1616684700000|2021-03-25 15:05:00|6951.9|6950.1|6950.9|6949.1|6956|6954.2|6950.5|6948.7|461
1616685000000|2021-03-25 15:10:00|6950.8|6949|6952.3|6950.5|6954|6952.2|6949.5|6947.7|322
1616685300000|2021-03-25 15:15:00|6952.2|6950.4|6953.1|6951.3|6956.7|6954.3|6950.3|6948.1|352
1616685600000|2021-03-25 15:20:00|6953|6951.2|6950.2|6948.4|6953.9|6952.1|6949.9|6948.1|352
1616685900000|2021-03-25 15:25:00|6950.1|6948.3|6950.5|6948.7|6952.7|6950.9|6947.1|6945.3|387
1616686200000|2021-03-25 15:30:00|6950.4|6948.6|6954.7|6952.9|6955.2|6952.9|6950|6947.6|489
1616686500000|2021-03-25 15:35:00|6954.6|6952.8|6956.2|6954.4|6957.3|6955.5|6953|6951.2|395
1616686800000|2021-03-25 15:40:00|6956.3|6954.5|6946.9|6945.1|6956.3|6954.5|6946.1|6944.3|433
1616687100000|2021-03-25 15:45:00|6947.5|6945.7|6947.8|6946|6949.7|6947.9|6944.9|6943|399
1616687400000|2021-03-25 15:50:00|6947.7|6945.9|6949.6|6947.8|6950.3|6948.5|6944.1|6942.3|403
1616687700000|2021-03-25 15:55:00|6949.5|6947.7|6949.6|6947.8|6950.4|6948.6|6945.8|6944|505
1616688000000|2021-03-25 16:00:00|6949.4|6947.6|6956.1|6954.3|6956.3|6954.5|6948.3|6946.4|422
1616688300000|2021-03-25 16:05:00|6956.2|6954.4|6952|6950.2|6956.3|6954.5|6952|6950.2|355
1616688600000|2021-03-25 16:10:00|6952.1|6950.3|6950.2|6948.4|6953.5|6951.4|6949.5|6947.7|369
1616688900000|2021-03-25 16:15:00|6950.6|6948.8|6956.5|6954.7|6957|6955.2|6950.5|6948.7|296
1616689200000|2021-03-25 16:20:00|6956.4|6954.6|6958|6956.2|6958.1|6956.3|6952.5|6950.7|317
1616689500000|2021-03-25 16:25:00|6958.5|6956.7|6957.4|6955.6|6960.8|6959|6957.2|6955.4|339
1616689800000|2021-03-25 16:30:00|6957.5|6955.7|6957.1|6955.3|6959.1|6957.3|6956.5|6954.7|352
1616690100000|2021-03-25 16:35:00|6957.3|6955.5|6956|6954.2|6958.9|6957.1|6954.3|6952.5|362
1616690400000|2021-03-25 16:40:00|6956.1|6954.3|6958.3|6956.5|6960.9|6959.1|6956.1|6954.3|381
1616690700000|2021-03-25 16:45:00|6958.4|6956.6|6955.9|6954.1|6958.6|6956.8|6953.9|6952.1|352
1616691000000|2021-03-25 16:50:00|6955.8|6954|6953.8|6952|6956.4|6954.6|6952.9|6951.1|354
1616691300000|2021-03-25 16:55:00|6953.9|6952.1|6950.1|6948.3|6954.2|6952.4|6949.9|6948.1|354
1616691600000|2021-03-25 17:00:00|6950|6948.2|6951|6949.2|6951.5|6949.7|6945.4|6943.6|538
1616691900000|2021-03-25 17:05:00|6950.9|6949.1|6953.6|6951.8|6955.1|6953.3|6950.9|6949.1|486
1616692200000|2021-03-25 17:10:00|6953.7|6951.9|6957.5|6955.7|6958.9|6957.1|6952.9|6951.1|462
1616692500000|2021-03-25 17:15:00|6957.6|6955.8|6955.8|6954|6960.2|6958.4|6954.8|6953|490
1616692800000|2021-03-25 17:20:00|6955.7|6953.9|6955.5|6953.7|6957.1|6955.3|6954.7|6952.9|389
1616693100000|2021-03-25 17:25:00|6955.4|6953.6|6954|6952.2|6955.7|6953.9|6952|6950.2|391
1616693400000|2021-03-25 17:30:00|6954.2|6952.4|6949.2|6947.4|6954.3|6952.5|6948.1|6946.3|404
1616693700000|2021-03-25 17:35:00|6949|6947.2|6951.7|6949.9|6952.4|6950.6|6946.9|6945.1|341
1616694000000|2021-03-25 17:40:00|6951.6|6949.8|6953.1|6951.3|6956.2|6954.4|6951.5|6949.7|401
1616694300000|2021-03-25 17:45:00|6953|6951.2|6953.9|6952.1|6955.6|6953.8|6949.3|6946.7|432
1616694600000|2021-03-25 17:50:00|6954|6952.2|6955.3|6953.5|6956.1|6954.3|6953.3|6951.5|336
1616694900000|2021-03-25 17:55:00|6955.4|6953.6|6955.4|6951.4|6957.2|6955.4|6954.1|6950.4|284
1616695200000|2021-03-25 18:00:00|6955.3|6951.3|6951|6949.2|6955.3|6951.3|6949.1|6947.3|340
1616695500000|2021-03-25 18:05:00|6950.9|6949.1|6953.7|6951.9|6955|6953.2|6950.9|6949.1|267
1616695800000|2021-03-25 18:10:00|6953.8|6952|6955.1|6953.3|6955.5|6953.4|6952.9|6951.1|235
1616696100000|2021-03-25 18:15:00|6955.2|6953.4|6956|6954.2|6958.8|6957|6955.2|6953.4|282
1616696400000|2021-03-25 18:20:00|6955.9|6954.1|6953.9|6952.1|6956.1|6954.3|6952.4|6950.6|227
1616696700000|2021-03-25 18:25:00|6954|6952.2|6952.9|6951.1|6955.8|6954|6952.1|6950.3|226
1616697000000|2021-03-25 18:30:00|6953|6951.2|6953.2|6951.4|6954.1|6952.3|6952.3|6950.5|233
1616697300000|2021-03-25 18:35:00|6953.1|6951.3|6955.3|6953.5|6955.4|6953.6|6952.5|6950.7|211
1616697600000|2021-03-25 18:40:00|6955.4|6953.6|6958.6|6956.8|6959|6957.2|6954.9|6953.1|165
1616697900000|2021-03-25 18:45:00|6958.7|6956.9|6958|6956.2|6960.6|6958.8|6957.4|6955.6|274
1616698200000|2021-03-25 18:50:00|6958.2|6956.4|6960|6958.2|6960.5|6958.4|6957.1|6955.1|263
1616698500000|2021-03-25 18:55:00|6960.1|6958.3|6958.1|6956.3|6960.1|6958.3|6955.7|6953.9|318
1616698800000|2021-03-25 19:00:00|6957.9|6956.1|6958.2|6956.4|6959.8|6958|6957.9|6956.1|293
1616699100000|2021-03-25 19:05:00|6958.3|6956.5|6955.6|6953.8|6958.4|6956.6|6955.6|6953.8|237
1616699400000|2021-03-25 19:10:00|6955.7|6953.9|6957.1|6955.3|6958.8|6957|6955.7|6953.9|225
1616699700000|2021-03-25 19:15:00|6957.2|6955.4|6959|6957.2|6959.9|6958.1|6957.1|6955.3|227
1616700000000|2021-03-25 19:20:00|6958.8|6957|6955.7|6953.9|6959.2|6957.4|6954.1|6952.1|233
1616700300000|2021-03-25 19:25:00|6955.8|6954|6954.2|6952.4|6956.2|6954.4|6953.2|6951.4|169
1616700600000|2021-03-25 19:30:00|6954.3|6952.5|6955.2|6953.4|6957.3|6954.9|6953.6|6951.8|185
1616700900000|2021-03-25 19:35:00|6955.3|6953.5|6956.4|6954.6|6956.5|6954.7|6954.1|6952.3|180
1616701200000|2021-03-25 19:40:00|6956.3|6954.5|6957.3|6955.5|6957.3|6955.5|6956.1|6954.1|222
1616701500000|2021-03-25 19:45:00|6957.2|6955.4|6956.5|6954.7|6957.3|6955.5|6956|6954.2|170
1616701800000|2021-03-25 19:50:00|6957|6955.2|6957.1|6955.3|6958.9|6957.1|6956.6|6954.8|247
1616702100000|2021-03-25 19:55:00|6957|6955.2|6954.8|6953|6957.9|6956.1|6954.4|6952.6|226
1616702400000|2021-03-25 20:00:00|6954.9|6953.1|6953.4|6951.6|6955.1|6953.3|6953.1|6951|213
1616702700000|2021-03-25 20:05:00|6953.3|6951.5|6953|6951.2|6953.5|6951.7|6952.4|6950.6|133
1616703000000|2021-03-25 20:10:00|6953.1|6951.3|6953.9|6952.1|6955.3|6953|6953|6951.1|137
1616703300000|2021-03-25 20:15:00|6954|6952.2|6953.3|6951.5|6954.2|6952.4|6953.2|6951.4|83
1616703600000|2021-03-25 20:20:00|6953.2|6951.4|6953.3|6951.5|6953.8|6951.5|6952.7|6950.8|76
1616703900000|2021-03-25 20:25:00|6953.1|6951.3|6952.9|6951.1|6953.3|6951.5|6952.9|6951.1|49
1616704200000|2021-03-25 20:30:00|6953|6951.2|6952.8|6951|6953.2|6951.4|6952.2|6950.4|82
1616704500000|2021-03-25 20:35:00|6953|6951.2|6954.9|6953.1|6955.7|6953.3|6952.8|6951|100
1616704800000|2021-03-25 20:40:00|6955.5|6952.5|6955.1|6952.1|6955.5|6953.3|6953.9|6951.4|109
1616705100000|2021-03-25 20:45:00|6955|6952|6954.1|6951.1|6955.4|6952.8|6954|6951|124
1616705400000|2021-03-25 20:50:00|6954.2|6951.2|6954|6951|6954.3|6951.8|6953.3|6950.6|95
1616705700000|2021-03-25 20:55:00|6953.6|6950.6|6952.6|6948.7|6953.9|6950.9|6951.3|6947.3|213
1616706000000|2021-03-25 21:00:00|6952.9|6948.6|6951.3|6948.3|6952.9|6948.9|6950.1|6946.1|25
1616706300000|2021-03-25 21:05:00|6950.5|6947.5|6953|6950|6954.5|6950.9|6950.3|6946.3|169
1616706600000|2021-03-25 21:10:00|6952.7|6949.9|6953.4|6950.4|6954.1|6950.4|6952|6949|113
1616706900000|2021-03-25 21:15:00|6953.2|6950.2|6953.5|6950|6954.2|6950.4|6952.7|6949.4|109
1616707200000|2021-03-25 21:20:00|6953.6|6949.7|6957.6|6953.6|6958.1|6954.1|6953.1|6949.7|158
1616707500000|2021-03-25 21:25:00|6957.4|6953.4|6955.7|6951.7|6958.3|6954.3|6955.6|6951.6|130
1616707800000|2021-03-25 21:30:00|6955.6|6951.6|6957.4|6953.4|6958.7|6954.7|6954.8|6950.8|181
1616708100000|2021-03-25 21:35:00|6957.3|6953.3|6956.8|6952.8|6958|6954|6956.5|6952.5|128
1616708400000|2021-03-25 21:40:00|6956.9|6952.9|6956.3|6952.3|6957.6|6953.6|6956.3|6952.3|120
1616708700000|2021-03-25 21:45:00|6956.5|6952.5|6955.3|6951.3|6957.4|6953.4|6954.2|6950.2|171
1616709000000|2021-03-25 21:50:00|6955.2|6951.2|6954.9|6950.9|6955.5|6951.5|6954.6|6950.6|164
1616709300000|2021-03-25 21:55:00|6955|6951|6957.7|6953.7|6958.6|6954.6|6954.9|6950.9|169
1616709600000|2021-03-25 22:00:00|6957.3|6953.3|6954.4|6951.4|6958.7|6954.7|6954.4|6950.8|324
1616709900000|2021-03-25 22:05:00|6954.3|6951.3|6954.9|6951.9|6955.9|6952.2|6953.9|6950.1|346
1616710200000|2021-03-25 22:10:00|6955|6952|6957.7|6953.7|6958.3|6954.3|6954.7|6951.4|204
1616710500000|2021-03-25 22:15:00|6957.4|6953.8|6956.6|6953.6|6957.8|6953.9|6955.4|6952|294
1616710800000|2021-03-25 22:20:00|6956.5|6953.5|6956.9|6953.9|6957.5|6954.5|6955.9|6952.9|100
1616711100000|2021-03-25 22:25:00|6957.1|6954.1|6958.8|6955.8|6958.8|6955.8|6957|6954|80
1616711400000|2021-03-25 22:30:00|6958.7|6955.7|6959|6956|6960|6957|6958.3|6955.3|118
1616711700000|2021-03-25 22:35:00|6958.9|6955.9|6959.5|6956.5|6959.6|6956.6|6958.9|6955.9|90
1616712000000|2021-03-25 22:40:00|6959.3|6956.3|6960|6957|6960.1|6957.7|6958.9|6955.9|205
1616712300000|2021-03-25 22:45:00|6959.9|6956.9|6961.9|6958.9|6962.7|6960|6959.9|6956.9|153
1616712600000|2021-03-25 22:50:00|6962.1|6959.1|6961.9|6958.9|6962.8|6959.8|6961|6958.4|101
1616712900000|2021-03-25 22:55:00|6961.8|6958.8|6961.8|6958.8|6962.3|6959.6|6960.9|6958.3|116
1616713200000|2021-03-25 23:00:00|6961.2|6959.4|6960|6958.2|6962.4|6960.1|6959.7|6957.3|115
1616713500000|2021-03-25 23:05:00|6959.9|6958.1|6960|6958.2|6960.7|6958.2|6958.5|6956.6|114
1616713800000|2021-03-25 23:10:00|6959.8|6958|6961|6959.2|6961.7|6959.4|6959.8|6957.3|82
1616714100000|2021-03-25 23:15:00|6960.8|6959|6962.2|6960.4|6963.1|6960.4|6960.2|6958.1|122
1616714400000|2021-03-25 23:20:00|6962.1|6960.3|6963.5|6960.5|6963.9|6961.3|6962|6959.8|143
1616714700000|2021-03-25 23:25:00|6963.4|6960.4|6963.8|6962|6965|6963|6962.8|6960.3|124
1616715000000|2021-03-25 23:30:00|6963.7|6961.9|6970.2|6968.4|6970.4|6968.6|6963.2|6961.4|210
1616715300000|2021-03-25 23:35:00|6970.3|6968.5|6968.1|6966.3|6970.3|6968.5|6967.1|6965.2|123
1616715600000|2021-03-25 23:40:00|6968|6966.2|6967.1|6965.3|6968.1|6966.3|6966.2|6963.7|84
1616715900000|2021-03-25 23:45:00|6966.8|6965|6967|6965.2|6968.7|6966.3|6966|6963.7|108
1616716200000|2021-03-25 23:50:00|6967.1|6965.3|6967.2|6965.4|6967.4|6965.6|6966.8|6965|66
1616716500000|2021-03-25 23:55:00|6967.7|6965.9|6966.2|6964.4|6968.2|6966.4|6965.6|6963.4|110
1616716800000|2021-03-26 00:00:00|6966.1|6964.3|6971.4|6968.4|6971.5|6969.2|6966.1|6964.2|325
1616717100000|2021-03-26 00:05:00|6971.3|6968.3|6971.9|6968.9|6972.5|6970.2|6970.4|6968.1|262
1616717400000|2021-03-26 00:10:00|6971.8|6968.8|6969.1|6967.3|6972|6969.4|6968.7|6966.8|205
1616717700000|2021-03-26 00:15:00|6969|6967.2|6967.7|6965.9|6970.1|6968|6967.5|6965.2|181
1616718000000|2021-03-26 00:20:00|6967.6|6965.8|6968.2|6966.4|6968.4|6966.4|6965.3|6963.1|189
1616718300000|2021-03-26 00:25:00|6968.1|6966.3|6968.4|6966.6|6970.3|6968|6968|6966.1|137
1616718600000|2021-03-26 00:30:00|6968.7|6966.9|6969.3|6967.5|6970.4|6968.6|6968.7|6966.5|191
1616718900000|2021-03-26 00:35:00|6969|6967.2|6965.6|6963.8|6969.6|6967.3|6965.6|6963.8|146
1616719200000|2021-03-26 00:40:00|6965.7|6963.9|6963.2|6961.4|6967|6964.7|6963.2|6961.2|125
1616719500000|2021-03-26 00:45:00|6963.8|6960.8|6963|6961.2|6966.3|6963.6|6962.9|6960.8|136
1616719800000|2021-03-26 00:50:00|6963.1|6961.3|6967.8|6966|6968.2|6966|6962.4|6960.6|256
1616720100000|2021-03-26 00:55:00|6968.5|6965.5|6966.9|6965.1|6968.5|6966.7|6965.3|6962.8|195
1616720400000|2021-03-26 01:00:00|6967|6965.2|6965|6963.2|6968.2|6965.9|6964.2|6962.4|202
1616720700000|2021-03-26 01:05:00|6965.1|6963.3|6964.5|6962.7|6966.5|6964.7|6963.7|6961.8|143
1616721000000|2021-03-26 01:10:00|6964.4|6962.6|6969|6966|6969.5|6966.7|6964.3|6961.9|171
1616721300000|2021-03-26 01:15:00|6968.1|6966.3|6969.7|6967.9|6970.3|6968.3|6968|6966.1|202
1616721600000|2021-03-26 01:20:00|6969.8|6968|6970.2|6967.2|6970.2|6968.1|6967.6|6965.7|206
1616721900000|2021-03-26 01:25:00|6969.5|6967.7|6968.9|6967.1|6970.1|6967.7|6967.3|6965.5|132
1616722200000|2021-03-26 01:30:00|6968.8|6967|6971.3|6969.5|6972.9|6971.1|6968.8|6967|217
1616722500000|2021-03-26 01:35:00|6971.6|6969.8|6973.7|6971.9|6974.7|6972.6|6971.6|6969.5|212
1616722800000|2021-03-26 01:40:00|6973.9|6972.1|6974.7|6972.9|6975.1|6973.1|6972.8|6971|205
1616723100000|2021-03-26 01:45:00|6974.6|6972.8|6971.7|6969.9|6975.9|6974|6971.6|6969.8|205
1616723400000|2021-03-26 01:50:00|6971.8|6970|6973.6|6971.8|6974.6|6972.8|6971.7|6969.9|224
1616723700000|2021-03-26 01:55:00|6973.4|6971.6|6976.2|6974.4|6977.2|6975.4|6973.4|6971.6|236
1616724000000|2021-03-26 02:00:00|6976.3|6974.5|6975.3|6973.5|6977.8|6975.9|6974.6|6972.8|253
1616724300000|2021-03-26 02:05:00|6975.2|6973.4|6974.6|6972.8|6975.6|6973.8|6973.6|6971.8|186
1616724600000|2021-03-26 02:10:00|6974.7|6972.9|6974.4|6972.6|6975.8|6974|6973.6|6971.8|161
1616724900000|2021-03-26 02:15:00|6974.5|6972.7|6974.9|6973.1|6976.2|6974.1|6974.4|6972.6|161
1616725200000|2021-03-26 02:20:00|6975.2|6973.4|6973.1|6971.3|6976.3|6974|6973.1|6971.3|121
1616725500000|2021-03-26 02:25:00|6972.9|6971.1|6971.4|6969.6|6973.1|6971.3|6969.9|6968.1|194
1616725800000|2021-03-26 02:30:00|6971.5|6969.7|6971.6|6969.8|6973.4|6971.2|6970.5|6968.7|209
1616726100000|2021-03-26 02:35:00|6971.5|6969.7|6968.7|6966.9|6971.6|6969.8|6968.5|6966.3|132
1616726400000|2021-03-26 02:40:00|6968.8|6967|6969.5|6967.7|6970.7|6968.9|6968.8|6966.9|119
1616726700000|2021-03-26 02:45:00|6969.1|6967.3|6971.7|6969.9|6971.8|6970|6968.9|6966.5|130
1616727000000|2021-03-26 02:50:00|6971.8|6970|6972.5|6970.7|6974|6972.2|6971.7|6969.9|170
1616727300000|2021-03-26 02:55:00|6972.6|6970.8|6970.8|6969|6972.9|6970.9|6970.6|6968.8|91
1616727600000|2021-03-26 03:00:00|6970.9|6969.1|6971.3|6969.5|6972.9|6971.1|6970.9|6969.1|123
1616727900000|2021-03-26 03:05:00|6971.4|6969.6|6972.8|6971|6973.4|6971.1|6970.7|6968.9|94
1616728200000|2021-03-26 03:10:00|6972.9|6971.1|6971.6|6969.8|6973.8|6972|6971.5|6969.4|116
1616728500000|2021-03-26 03:15:00|6971.5|6969.7|6971.4|6969.6|6971.8|6970|6971|6968.6|80
1616728800000|2021-03-26 03:20:00|6971.3|6969.5|6970.9|6969.1|6972.6|6970.7|6970.3|6968.5|108
1616729100000|2021-03-26 03:25:00|6971.1|6969.3|6972.6|6970.8|6972.7|6970.9|6971.1|6969.3|150
1616729400000|2021-03-26 03:30:00|6972.4|6970.6|6970.4|6968.6|6973|6970.8|6970.2|6968.4|117
1616729700000|2021-03-26 03:35:00|6970.5|6968.7|6969.9|6968.1|6970.9|6969.1|6969.2|6967.4|77
1616730000000|2021-03-26 03:40:00|6969.8|6968|6973.5|6971.7|6973.5|6971.7|6969.3|6967.5|134
1616730300000|2021-03-26 03:45:00|6973.4|6971.6|6971.7|6969.9|6973.5|6971.7|6971.6|6969.5|180
1616730600000|2021-03-26 03:50:00|6971.5|6969.7|6970.4|6968.6|6972.2|6970.4|6969.4|6967.6|172
1616730900000|2021-03-26 03:55:00|6970.5|6968.7|6971.7|6968.7|6971.8|6969.4|6968.5|6966.4|141
1616731200000|2021-03-26 04:00:00|6971.8|6968.8|6971.2|6969.4|6971.8|6969.4|6969.7|6967.3|131
1616731500000|2021-03-26 04:05:00|6971.1|6969.3|6969.8|6968|6972.6|6970.8|6969.8|6967.8|155
1616731800000|2021-03-26 04:10:00|6969.9|6968.1|6969|6967.2|6970|6968.2|6968.5|6966.7|102
1616732100000|2021-03-26 04:15:00|6969.1|6967.3|6968.6|6966.8|6969.7|6967.9|6968.4|6966.5|103
1616732400000|2021-03-26 04:20:00|6968.5|6966.7|6969.2|6967.4|6969.8|6967.8|6968.4|6966.6|95
1616732700000|2021-03-26 04:25:00|6969.1|6967.3|6971.6|6969.8|6971.6|6969.8|6969.1|6967.3|101
1616733000000|2021-03-26 04:30:00|6971.7|6969.9|6972.2|6970.4|6973.1|6971|6971.3|6969.5|173
1616733300000|2021-03-26 04:35:00|6972.1|6970.3|6972.7|6970.9|6973.4|6971.1|6971.5|6969.7|125
1616733600000|2021-03-26 04:40:00|6972.8|6971|6973.3|6971.5|6974.4|6972.2|6972.4|6970.6|146
1616733900000|2021-03-26 04:45:00|6973.4|6971.6|6974.5|6972.7|6974.8|6973|6972.9|6971.1|95
1616734200000|2021-03-26 04:50:00|6974.6|6972.8|6975.6|6973.8|6976.2|6974|6974.6|6972.5|130
1616734500000|2021-03-26 04:55:00|6975.5|6973.7|6975.8|6974|6975.9|6974.1|6975.2|6973.4|78
1616734800000|2021-03-26 05:00:00|6975.7|6973.9|6976.6|6974.8|6977.7|6975.9|6975.6|6973.8|159
1616735100000|2021-03-26 05:05:00|6976.7|6974.9|6980.1|6978.3|6980.2|6978.4|6976.7|6974.9|129
1616735400000|2021-03-26 05:10:00|6980|6978.2|6979.5|6977.7|6980.9|6978.8|6979.4|6977.6|133
1616735700000|2021-03-26 05:15:00|6979.4|6977.6|6979.7|6977.9|6980.1|6978.3|6978.4|6976.6|119
1616736000000|2021-03-26 05:20:00|6979.6|6977.8|6979.6|6977.8|6979.8|6978|6979|6977.2|80
1616736300000|2021-03-26 05:25:00|6979.5|6977.7|6979.5|6977.7|6980.3|6978.5|6979.4|6977.6|92
1616736600000|2021-03-26 05:30:00|6979.4|6977.6|6980.2|6978.4|6980.5|6978.7|6979.2|6977.4|123
1616736900000|2021-03-26 05:35:00|6980.1|6978.3|6982.7|6980.9|6983.8|6981.4|6980.1|6978.3|129
1616737200000|2021-03-26 05:40:00|6982.8|6981|6984.2|6982.4|6985.1|6983.3|6982.5|6980.7|224
1616737500000|2021-03-26 05:45:00|6984.3|6982.5|6983.8|6982|6984.3|6982.5|6983.4|6980.8|129
1616737800000|2021-03-26 05:50:00|6983.7|6981.9|6983.7|6981.9|6983.8|6982|6983.4|6981.6|86
1616738100000|2021-03-26 05:55:00|6983.8|6982|6985.1|6983.3|6985.4|6983.6|6983.4|6981.6|159
1616738400000|2021-03-26 06:00:00|6985|6983.2|6983.9|6982.1|6985.9|6984|6983.7|6981.9|207
1616738700000|2021-03-26 06:05:00|6983.6|6981.8|6985.5|6983.7|6987.3|6985.2|6983.4|6981.6|175
1616739000000|2021-03-26 06:10:00|6985.4|6983.6|6985.6|6983.8|6987.1|6984.7|6984.8|6983|143
1616739300000|2021-03-26 06:15:00|6985.3|6983.5|6984.2|6982.4|6985.8|6984|6982.8|6980.8|182
1616739600000|2021-03-26 06:20:00|6984.3|6982.5|6983.8|6982|6985.1|6982.9|6983.4|6981.6|124
1616739900000|2021-03-26 06:25:00|6983.9|6982.1|6984.6|6982.8|6985.1|6982.9|6983.3|6981.5|127
1616740200000|2021-03-26 06:30:00|6984.5|6982.7|6980.8|6979|6984.6|6982.8|6980.8|6978.6|149
1616740500000|2021-03-26 06:35:00|6980.9|6979.1|6979.3|6977.5|6982.1|6980.2|6979.3|6977.2|159
1616740800000|2021-03-26 06:40:00|6979.4|6977.6|6977.7|6975.9|6980.6|6978.8|6976.8|6974.5|228
1616741100000|2021-03-26 06:45:00|6977.6|6975.8|6976.5|6974.7|6977.7|6975.9|6975.7|6973.4|188
1616741400000|2021-03-26 06:50:00|6976.2|6974.4|6978.8|6977|6979|6977.2|6976.2|6974.4|223
1616741700000|2021-03-26 06:55:00|6978.7|6976.9|6981|6978|6981.6|6979.2|6978.6|6976.8|198
1616742000000|2021-03-26 07:00:00|6981.2|6978.2|6977.4|6975.6|6981.2|6978.9|6975.9|6974.1|293
1616742300000|2021-03-26 07:05:00|6977.5|6975.7|6972.4|6970.6|6978.2|6976.4|6971.5|6969.7|379
1616742600000|2021-03-26 07:10:00|6972.5|6970.7|6973|6971.2|6973.7|6971.6|6970.8|6969|261
1616742900000|2021-03-26 07:15:00|6972.9|6971.1|6976.3|6974.5|6976.5|6974.7|6970.9|6969.1|264
1616743200000|2021-03-26 07:20:00|6976.4|6974.6|6976.1|6974.3|6978.6|6976.8|6976.1|6974.3|318
1616743500000|2021-03-26 07:25:00|6976|6974.2|6972.5|6970.7|6976.9|6974.5|6972.1|6969.7|257
1616743800000|2021-03-26 07:30:00|6972.6|6970.8|6975.2|6973.4|6975.8|6973.8|6972|6969.7|237
1616744100000|2021-03-26 07:35:00|6975.3|6973.5|6976.7|6974.9|6978.2|6976.4|6975.1|6973.3|242
1616744400000|2021-03-26 07:40:00|6976.8|6975|6978.5|6976.7|6981.2|6978.8|6976.6|6974.8|236
1616744700000|2021-03-26 07:45:00|6978.4|6976.6|6975|6973.2|6978.5|6976.7|6973.7|6971.4|309
1616745000000|2021-03-26 07:50:00|6975.1|6973.3|6979.3|6977.5|6981.8|6980|6974.6|6972.8|325
1616745300000|2021-03-26 07:55:00|6979.4|6977.6|6979.2|6977.4|6980.6|6978.8|6977.7|6975.9|265
1616745600000|2021-03-26 08:00:00|6978.7|6976.9|6975.4|6973.6|6981|6979.1|6975.3|6973.3|449
1616745900000|2021-03-26 08:05:00|6975.3|6973.5|6977.6|6975.8|6980.4|6977.6|6974.6|6972.8|430
1616746200000|2021-03-26 08:10:00|6977.7|6975.9|6977.7|6975.9|6979.7|6977.9|6977.4|6975|294
1616746500000|2021-03-26 08:15:00|6977.8|6976|6979.7|6977.9|6981.1|6979.2|6976.9|6974.9|277
1616746800000|2021-03-26 08:20:00|6979.8|6978|6983.8|6980.8|6986.2|6983.8|6979.6|6977.8|334
1616747100000|2021-03-26 08:25:00|6983.7|6980.7|6980.9|6979.1|6984.1|6981.7|6980.1|6978.3|266
1616747400000|2021-03-26 08:30:00|6981|6979.2|6983.8|6982|6983.9|6982.1|6976.6|6974.8|295
1616747700000|2021-03-26 08:35:00|6983.7|6981.9|6989.1|6987.3|6990|6988.1|6983.2|6981.4|318
1616748000000|2021-03-26 08:40:00|6989|6987.2|6988.3|6986.5|6990.8|6989|6987.6|6985.5|333
1616748300000|2021-03-26 08:45:00|6988.2|6986.4|6986.8|6985|6988.4|6986.4|6985.6|6983.8|232
1616748600000|2021-03-26 08:50:00|6986.7|6984.9|6983.3|6981.5|6987.3|6985.5|6983.1|6981.3|239
1616748900000|2021-03-26 08:55:00|6983.2|6981.4|6985.5|6982.5|6985.8|6984|6982.8|6981|161
1616749200000|2021-03-26 09:00:00|6985.4|6982.4|6988.6|6986.8|6988.9|6987.1|6983.4|6981.6|335
1616749500000|2021-03-26 09:05:00|6988.7|6986.9|6983.5|6981.7|6989.2|6987.4|6983.3|6981.5|312
1616749800000|2021-03-26 09:10:00|6983.4|6981.6|6983.7|6981.9|6986|6984.2|6982.8|6981|291
1616750100000|2021-03-26 09:15:00|6983.6|6981.8|6982.7|6980.9|6983.7|6981.9|6980.5|6978.6|312
1616750400000|2021-03-26 09:20:00|6982.8|6981|6986.8|6985|6988.4|6986.6|6982.8|6981|252
1616750700000|2021-03-26 09:25:00|6986.9|6985.1|6985.2|6983.4|6987.2|6985.4|6984.3|6982.5|262
1616751000000|2021-03-26 09:30:00|6985.3|6983.5|6988|6986.2|6988.3|6986.2|6984.4|6982.6|291
1616751300000|2021-03-26 09:35:00|6987.8|6986|6991.8|6990|6992.8|6991|6987.8|6986|339
1616751600000|2021-03-26 09:40:00|6991.9|6990.1|6988.2|6985.2|6991.9|6990.1|6987.5|6985|262
1616751900000|2021-03-26 09:45:00|6988.3|6985.3|6988.8|6987|6989.2|6987.4|6986.2|6984.4|291
1616752200000|2021-03-26 09:50:00|6988.7|6986.9|6988.9|6987.1|6989.8|6988|6987.4|6985.6|274
1616752500000|2021-03-26 09:55:00|6989|6987.2|6993|6991.2|6993.7|6991.9|6988.8|6987|324
1616752800000|2021-03-26 10:00:00|6993.1|6991.3|6990.9|6989.1|6993.1|6991.3|6989.5|6987.7|224
1616753100000|2021-03-26 10:05:00|6991|6989.2|6992.9|6991.1|6993.1|6991.3|6990.5|6988.3|259
1616753400000|2021-03-26 10:10:00|6993|6991.2|6991.6|6989.8|6994.6|6992.8|6990.8|6989|277
1616753700000|2021-03-26 10:15:00|6991.5|6989.7|6991.8|6990|6992.3|6990.5|6989.9|6988|202
1616754000000|2021-03-26 10:20:00|6991.7|6989.9|6991.4|6989.6|6992.4|6990.6|6989.3|6987.5|253
1616754300000|2021-03-26 10:25:00|6991.7|6989.9|6992|6990.2|6993.2|6991.4|6991.2|6989.4|263
1616754600000|2021-03-26 10:30:00|6991.9|6990.1|6992|6990.2|6992.7|6990.9|6991.1|6989.3|281
1616754900000|2021-03-26 10:35:00|6992.1|6990.3|6989.9|6988.1|6992.7|6990.9|6989.1|6987.3|316
1616755200000|2021-03-26 10:40:00|6989.8|6988|6989.7|6986.7|6990|6988.2|6988.4|6986.2|277
1616755500000|2021-03-26 10:45:00|6989|6987.2|6989.4|6987.6|6991.2|6989.2|6988.1|6986.3|224
1616755800000|2021-03-26 10:50:00|6989.5|6987.7|6990.6|6988.8|6991.3|6989.1|6989|6987.2|271
1616756100000|2021-03-26 10:55:00|6990.7|6988.9|6988.2|6986.4|6990.8|6989|6987.7|6985.9|306
1616756400000|2021-03-26 11:00:00|6988.1|6986.3|6982.9|6981.1|6988.7|6986.9|6981.2|6979.4|329
1616756700000|2021-03-26 11:05:00|6982.8|6981|6986.5|6984.7|6988.2|6986.4|6982.5|6980.7|313
1616757000000|2021-03-26 11:10:00|6986.4|6984.6|6985.9|6984.1|6987.8|6986|6985.3|6983.5|253
1616757300000|2021-03-26 11:15:00|6986|6984.2|6987|6985.2|6987.4|6985.6|6982.6|6980.8|250
1616757600000|2021-03-26 11:20:00|6986.9|6985.1|6987.6|6985.8|6987.6|6985.8|6985.8|6984|220
1616757900000|2021-03-26 11:25:00|6987.7|6985.9|6982.7|6980.9|6989.6|6987.8|6982.5|6980.7|282
1616758200000|2021-03-26 11:30:00|6982.5|6980.7|6982.8|6981|6983.8|6982|6981.2|6979.4|283
1616758500000|2021-03-26 11:35:00|6982.9|6981.1|6983.6|6981.8|6984.1|6982.3|6982.1|6980.3|242
1616758800000|2021-03-26 11:40:00|6983.3|6981.5|6984.8|6983|6985.9|6984.1|6982.7|6980.9|261
1616759100000|2021-03-26 11:45:00|6984.7|6982.9|6985.1|6983.3|6985.2|6983.4|6983.9|6982.1|188
1616759400000|2021-03-26 11:50:00|6985|6983.2|6983.4|6981.6|6985.3|6983.5|6983.3|6981.5|211
1616759700000|2021-03-26 11:55:00|6983.5|6981.7|6984.1|6982.3|6985.9|6984.1|6983|6981.2|206
1616760000000|2021-03-26 12:00:00|6984|6982.2|6984.4|6982.6|6986|6984.2|6983.8|6982|303
1616760300000|2021-03-26 12:05:00|6984.5|6982.7|6983.6|6981.8|6984.8|6983|6981.8|6980|231
1616760600000|2021-03-26 12:10:00|6983.5|6981.7|6986|6984.2|6986|6984.2|6983.5|6981.7|237
1616760900000|2021-03-26 12:15:00|6985.9|6984.1|6984.5|6982.7|6986.9|6985.1|6983.8|6982|236
1616761200000|2021-03-26 12:20:00|6984.4|6982.6|6981.2|6979.4|6985.3|6983.5|6981.1|6979.3|278
1616761500000|2021-03-26 12:25:00|6981.3|6979.5|6981.7|6978.7|6983|6981.2|6980.8|6978.6|205
1616761800000|2021-03-26 12:30:00|6980.9|6979.1|6988.1|6986.3|6988.8|6987|6979.4|6977.6|347
1616762100000|2021-03-26 12:35:00|6988|6986.2|6987.9|6986.1|6992.4|6990.6|6987.9|6986.1|412
1616762400000|2021-03-26 12:40:00|6987.8|6986|6989.5|6987.7|6990|6988.2|6985.6|6983.8|303
1616762700000|2021-03-26 12:45:00|6989.4|6987.6|6984.5|6982.7|6989.5|6987.7|6984.2|6982.4|324
1616763000000|2021-03-26 12:50:00|6984.4|6982.6|6986.3|6984.5|6986.9|6985.1|6983.2|6981.4|251
1616763300000|2021-03-26 12:55:00|6986.4|6984.6|6987.4|6985.6|6988.2|6986.4|6983.8|6982|296
1616763600000|2021-03-26 13:00:00|6987.2|6985.4|6992.4|6990.6|6993.7|6991.9|6986.3|6984.5|422
1616763900000|2021-03-26 13:05:00|6992.3|6990.5|6989.3|6987.5|6994.6|6992.8|6988.6|6986.8|320
1616764200000|2021-03-26 13:10:00|6989.4|6987.6|6988.3|6986.5|6991.4|6989.6|6987.3|6985.5|278
1616764500000|2021-03-26 13:15:00|6988.4|6986.6|6989.9|6988.1|6990|6988.2|6986.4|6984.6|312
1616764800000|2021-03-26 13:20:00|6990|6988.2|6988.7|6986.9|6990.9|6989.1|6988.1|6986.3|261
1616765100000|2021-03-26 13:25:00|6988.8|6987|6988.1|6986.3|6988.9|6987.1|6986.7|6984.9|249
1616765400000|2021-03-26 13:30:00|6988.2|6986.4|6988.9|6987.1|6991.8|6990|6987.3|6985.5|332
1616765700000|2021-03-26 13:35:00|6989.3|6987.5|6990.9|6989.1|6991.6|6989.8|6986.2|6984.4|426
1616766000000|2021-03-26 13:40:00|6991|6989.2|6990.1|6988.3|6993|6991.2|6989|6987.2|462
1616766300000|2021-03-26 13:45:00|6990.8|6989|6989.2|6987.4|6993|6991.2|6988.3|6986.5|411
1616766600000|2021-03-26 13:50:00|6989.1|6987.3|6989.8|6988|6992.2|6990.4|6987.1|6985.3|369
1616766900000|2021-03-26 13:55:00|6989.7|6987.9|6992.8|6989.8|6994.1|6992.3|6989.7|6987.9|304
1616767200000|2021-03-26 14:00:00|6992.7|6989.7|6994.8|6993|6997.1|6995.3|6991.9|6989.7|384
1616767500000|2021-03-26 14:05:00|6994.9|6993.1|6994.4|6992.6|6995.7|6993.9|6993.1|6991.3|337
1616767800000|2021-03-26 14:10:00|6994.5|6992.7|6994.5|6992.7|6995.8|6994|6992.2|6990.4|319
1616768100000|2021-03-26 14:15:00|6994.3|6992.5|6991.6|6989.8|6995.6|6993.8|6991.6|6989.8|340
1616768400000|2021-03-26 14:20:00|6991.7|6989.9|6989.6|6987.8|6992.5|6990.7|6987.8|6986|409
1616768700000|2021-03-26 14:25:00|6989.5|6987.7|6990.6|6988.8|6993.8|6992|6989.5|6987.7|318
1616769000000|2021-03-26 14:30:00|6990.8|6989|6989.7|6987.9|6992.3|6990.5|6989|6987.2|287
1616769300000|2021-03-26 14:35:00|6989.8|6988|6992.8|6991|6993.4|6991.6|6989.5|6987.7|275
1616769600000|2021-03-26 14:40:00|6992.7|6990.9|6990.6|6988.8|6994.1|6992.3|6990.5|6988.7|267
1616769900000|2021-03-26 14:45:00|6990.4|6988.6|6986.7|6984.9|6991.8|6990|6986.6|6984.8|353
1616770200000|2021-03-26 14:50:00|6986.6|6984.8|6989.6|6987.8|6991.1|6989.3|6986.6|6984.8|241
1616770500000|2021-03-26 14:55:00|6989.5|6987.7|6991.2|6989.4|6992.5|6990.7|6988.9|6987.1|301
1616770800000|2021-03-26 15:00:00|6991.4|6989.6|6993.9|6992.1|6994.8|6993|6990.2|6988.4|358
1616771100000|2021-03-26 15:05:00|6994|6992.2|6995.4|6993.6|6995.6|6993.8|6993.3|6991.5|221
1616771400000|2021-03-26 15:10:00|6995.5|6993.7|6993.2|6991.4|6995.5|6993.7|6991|6989.2|290
1616771700000|2021-03-26 15:15:00|6993.3|6991.5|6993.8|6992|6993.8|6992|6991.4|6989.6|256
1616772000000|2021-03-26 15:20:00|6993.7|6991.9|6992.9|6991.1|6994.1|6992.3|6992|6990.2|268
1616772300000|2021-03-26 15:25:00|6992.8|6991|6990.8|6989|6993.9|6992.1|6990.3|6988.5|248
1616772600000|2021-03-26 15:30:00|6990.7|6988.9|6994|6992.2|6994|6992.2|6988.8|6987|270
1616772900000|2021-03-26 15:35:00|6993.9|6992.1|6996.7|6994.9|6996.7|6994.9|6993.9|6992.1|261
1616773200000|2021-03-26 15:40:00|6996.6|6994.8|6997.9|6996.1|6998|6996.2|6995|6993.2|314
1616773500000|2021-03-26 15:45:00|6998|6996.2|6999.9|6998.1|7003.6|7001.2|6998|6996.2|354
1616773800000|2021-03-26 15:50:00|6999.8|6998|6996.5|6994.7|7001|6999.2|6995|6993.2|284
1616774100000|2021-03-26 15:55:00|6996.6|6994.8|6995.5|6993.7|6998.8|6997|6992.9|6991.1|422
1616774400000|2021-03-26 16:00:00|6995.6|6993.8|6997.3|6995.5|6998.6|6996.8|6994.3|6992.5|416
1616774700000|2021-03-26 16:05:00|6997.2|6995.4|6997.3|6995.5|6997.8|6996|6993.8|6992|369
1616775000000|2021-03-26 16:10:00|6997.5|6995.7|6996.8|6995|6997.9|6996.1|6994.7|6992.9|315
1616775300000|2021-03-26 16:15:00|6996.7|6994.9|6995.9|6994.1|6997.3|6995.5|6994.5|6992.5|251
1616775600000|2021-03-26 16:20:00|6996.1|6994.3|6993.8|6992|6996.3|6994.5|6993.1|6991.3|208
1616775900000|2021-03-26 16:25:00|6993.7|6991.9|6995.5|6993.7|6995.5|6993.7|6992.8|6991|192
1616776200000|2021-03-26 16:30:00|6995.3|6993.5|6995.8|6994|6996|6994.2|6994.3|6992.5|190
1616776500000|2021-03-26 16:35:00|6995.9|6994.1|6997.8|6996|6998.1|6996.3|6995.7|6993.9|217
1616776800000|2021-03-26 16:40:00|6997.9|6996.1|6996.2|6994.4|6998.3|6996.5|6995.8|6994|121
1616777100000|2021-03-26 16:45:00|6996.1|6994.3|6995.7|6993.9|6996.7|6994.9|6992.6|6990.8|247
1616777400000|2021-03-26 16:50:00|6995.6|6993.8|6995.8|6994|6996.7|6994.9|6995.1|6993.3|233
1616777700000|2021-03-26 16:55:00|6995.9|6994.1|6994.2|6992.4|6996.5|6994.7|6993.4|6991.6|231
1616778000000|2021-03-26 17:00:00|6994.6|6992.8|6994.5|6992.7|6995.8|6994|6993.9|6992.1|213
1616778300000|2021-03-26 17:05:00|6994.6|6992.8|6995.8|6994|6996.5|6994.7|6994.5|6992.7|171
1616778600000|2021-03-26 17:10:00|6995.9|6994.1|6996.6|6994.8|6996.6|6994.8|6994.7|6992.9|191
1616778900000|2021-03-26 17:15:00|6996.5|6994.7|6996.2|6994.4|6996.9|6995.1|6995.9|6994.1|131
1616779200000|2021-03-26 17:20:00|6996.3|6994.5|6993.8|6992|6996.6|6994.8|6993.4|6991.6|178
1616779500000|2021-03-26 17:25:00|6993.7|6991.9|6994.2|6992.4|6994.9|6993.1|6993.5|6991.7|201
1616779800000|2021-03-26 17:30:00|6994.1|6992.3|6993|6991.2|6994.6|6992.8|6992.8|6991|168
1616780100000|2021-03-26 17:35:00|6993.1|6991.3|6992.1|6990.3|6993.1|6991.3|6988.8|6987|219
1616780400000|2021-03-26 17:40:00|6992.2|6990.4|6990.6|6988.8|6993.1|6991.3|6990.5|6988.7|160
1616780700000|2021-03-26 17:45:00|6990.7|6988.9|6982.9|6981.1|6991.7|6989.9|6982.3|6980.5|289
1616781000000|2021-03-26 17:50:00|6982.8|6981|6984.8|6983|6986.8|6985|6982.5|6980.7|316
1616781300000|2021-03-26 17:55:00|6984.7|6982.9|6985.7|6983.9|6986|6984.2|6984.5|6982.7|213
1616781600000|2021-03-26 18:00:00|6985.8|6984|6988.1|6986.3|6989.6|6987.8|6985.8|6984|232
1616781900000|2021-03-26 18:05:00|6988.2|6986.4|6984.4|6982.6|6988.7|6986.9|6983.4|6981.6|197
1616782200000|2021-03-26 18:10:00|6984.5|6982.7|6983.1|6981.3|6984.6|6982.8|6982.4|6980.6|228
1616782500000|2021-03-26 18:15:00|6983|6981.2|6982|6980.2|6983.2|6981.4|6980.6|6978.8|228
1616782800000|2021-03-26 18:20:00|6981.6|6979.8|6986|6984.2|6986.5|6984.7|6981.6|6979.8|168
1616783100000|2021-03-26 18:25:00|6986.4|6984.6|6988.5|6986.7|6989|6987.2|6986.3|6984.5|160
1616783400000|2021-03-26 18:30:00|6988.7|6986.9|6986.8|6985|6989.1|6987.3|6986.4|6984.3|288
1616783700000|2021-03-26 18:35:00|6986.5|6984.7|6986.9|6985.1|6988.4|6986.6|6986.1|6984.3|226
1616784000000|2021-03-26 18:40:00|6986.8|6985|6987.4|6985.6|6988.5|6986.7|6986.4|6984.4|198
1616784300000|2021-03-26 18:45:00|6987.5|6985.7|6982.9|6981.1|6987.5|6985.7|6982.8|6981|237
1616784600000|2021-03-26 18:50:00|6982.4|6980.6|6987.4|6985.6|6988.2|6986.4|6982.3|6980.5|237
1616784900000|2021-03-26 18:55:00|6987.3|6985.5|6990.5|6988.7|6991.4|6989.6|6986.4|6984.6|320
1616785200000|2021-03-26 19:00:00|6990.6|6988.8|6989.1|6987.3|6990.8|6989|6988.3|6986.3|163
1616785500000|2021-03-26 19:05:00|6989.2|6987.4|6989.7|6987.9|6989.9|6988.1|6987.6|6985.4|140
1616785800000|2021-03-26 19:10:00|6989.6|6987.8|6990.4|6988.6|6991.6|6989.8|6989.6|6987.2|187
1616786100000|2021-03-26 19:15:00|6990.3|6988.5|6992.6|6990.8|6992.7|6990.9|6989.7|6987.9|151
1616786400000|2021-03-26 19:20:00|6992.7|6990.9|6991.2|6989.4|6993.5|6991.7|6990.4|6988.6|199
1616786700000|2021-03-26 19:25:00|6991.1|6989.3|6993.4|6991.6|6993.5|6991.7|6990.8|6989|169
1616787000000|2021-03-26 19:30:00|6993.5|6991.7|6992.7|6990.9|6994.3|6992.5|6992.5|6990.3|162
1616787300000|2021-03-26 19:35:00|6992.5|6990.7|6992.5|6990.7|6992.7|6990.8|6990.7|6988.6|166
1616787600000|2021-03-26 19:40:00|6992.6|6990.8|6990.4|6987.4|6993.5|6991.7|6989.6|6987.1|172
1616787900000|2021-03-26 19:45:00|6990.3|6988.5|6988.8|6987|6990.5|6988.6|6988.3|6986.3|175
1616788200000|2021-03-26 19:50:00|6988.7|6986.9|6990.8|6989|6990.9|6989|6988.4|6986.2|200
1616788500000|2021-03-26 19:55:00|6990.7|6988.9|6991.7|6989.9|6992.9|6990.8|6990.6|6988.6|277
1616788800000|2021-03-26 20:00:00|6991.6|6989.8|6991.2|6988.2|6992.7|6990.8|6991|6988.2|171
1616789100000|2021-03-26 20:05:00|6991.3|6988.3|6993.3|6990.3|6993.6|6990.6|6990.1|6987.4|166
1616789400000|2021-03-26 20:10:00|6993.4|6990.4|6993|6990|6993.5|6990.9|6992.7|6989.7|93
1616789700000|2021-03-26 20:15:00|6992.8|6989.8|6993|6990|6993.2|6990.3|6992.1|6989.3|83
1616790000000|2021-03-26 20:20:00|6992.9|6989.9|6992.4|6989.4|6993.6|6990.6|6992.1|6989.1|94
1616790300000|2021-03-26 20:25:00|6992.2|6989.2|6994.1|6991.1|6994.3|6991.3|6991.7|6989.2|108
1616790600000|2021-03-26 20:30:00|6994.4|6991.4|6995.4|6992.4|6995.5|6993|6993.2|6990.2|112
1616790900000|2021-03-26 20:35:00|6995.3|6992.3|6995.8|6992.8|6996|6993|6994.9|6991.9|121
1616791200000|2021-03-26 20:40:00|6995.7|6992.7|6996|6993|6996.9|6993.9|6994.9|6991.9|95
1616791500000|2021-03-26 20:45:00|6996.1|6993.1|6999.3|6996.3|7000.6|6997.6|6995.7|6992.7|217
1616791800000|2021-03-26 20:50:00|6999.5|6996.5|7002|6998|7002|6998.5|6999.4|6996.4|123
1616792100000|2021-03-26 20:55:00|7003.2|6999.2|7002.3|6998.3|7003.7|6999.7|7000|6996|395
1616965200000|2021-03-28 21:00:00|6999.5|6989.5|7000.1|6991.1|7000.8|6991.9|6999.5|6989.5|20
1616965500000|2021-03-28 21:05:00|7000.2|6989.3|7000|6990.8|7000.5|6991.7|6999.3|6989.3|51
1616965800000|2021-03-28 21:10:00|7000.1|6990.9|7000|6993.2|7001.8|6993.5|6998.4|6990.9|55
1616966100000|2021-03-28 21:15:00|6999.9|6991.8|6999.9|6993.6|7000.3|6993.6|6999.6|6991.8|19
1616966400000|2021-03-28 21:20:00|7000|6992.7|6996.5|6992.5|7000|6994.5|6996.2|6992|83
1616966700000|2021-03-28 21:25:00|6996.6|6992.6|6996|6992|6996.8|6992.8|6995.8|6991.8|85
1616967000000|2021-03-28 21:30:00|6995.9|6991.9|6996|6992|6996.4|6992.4|6995.9|6991.9|111
1616967300000|2021-03-28 21:35:00|6995.9|6991.9|6996|6992|6996.3|6992.3|6994.8|6990.8|50
1616967600000|2021-03-28 21:40:00|6996.1|6992.1|6996|6992|6996.5|6992.5|6995.4|6991.4|55
1616967900000|2021-03-28 21:45:00|6996.2|6992.2|6995.6|6991.6|6996.9|6992.9|6995.2|6991.2|75
1616968200000|2021-03-28 21:50:00|6995.8|6991.8|6995.8|6991.8|6996.2|6992.2|6995.3|6991.3|52
1616968500000|2021-03-28 21:55:00|6995.9|6991.9|6995.1|6991.1|6996.1|6992.1|6993.9|6989.9|95
1616968800000|2021-03-28 22:00:00|6995.2|6991.2|6997|6993|6997.6|6993.6|6994.4|6990.4|204
1616969100000|2021-03-28 22:05:00|6997.1|6993.1|6997.9|6993.9|6998.1|6994.3|6994.2|6990.2|247
1616969400000|2021-03-28 22:10:00|6998|6994|6997.3|6993.3|6998.1|6994.2|6995.2|6991.2|227
1616969700000|2021-03-28 22:15:00|6997|6993|6994.3|6990.7|6997.3|6993.3|6993.7|6990.1|240
1616970000000|2021-03-28 22:20:00|6994.2|6990.4|6994.6|6991.6|6994.8|6991.6|6993.5|6990.3|142
1616970300000|2021-03-28 22:25:00|6994.7|6991.7|6993.8|6990.8|6994.7|6991.7|6993.1|6990.1|108
1616970600000|2021-03-28 22:30:00|6993.7|6990.7|6993.3|6990.3|6994.4|6991.4|6992.2|6989.2|121
1616970900000|2021-03-28 22:35:00|6993.2|6990.2|6993.6|6990.6|6995.1|6992.1|6992.8|6989.8|155
1616971200000|2021-03-28 22:40:00|6993.5|6990.5|6995.4|6992.4|6997|6994|6993|6990|201
1616971500000|2021-03-28 22:45:00|6995.5|6992.5|6995.3|6992.3|6995.6|6992.6|6994.4|6991.4|126
1616971800000|2021-03-28 22:50:00|6995.4|6992.4|6994.1|6991.1|6995.8|6992.8|6994|6991|144
1616972100000|2021-03-28 22:55:00|6994.2|6991.2|6994|6991|6994.8|6991.8|6993.9|6990.9|134
1616972400000|2021-03-28 23:00:00|6994.2|6991.2|6993.6|6990.6|6994.7|6991.8|6993|6990|150
1616972700000|2021-03-28 23:05:00|6993.5|6990.5|6994.1|6991.1|6994.8|6992.3|6993.4|6990.4|125
1616973000000|2021-03-28 23:10:00|6994|6991|6993.2|6990.2|6994.1|6991.1|6993|6990|136
1616973300000|2021-03-28 23:15:00|6993.4|6990.4|6995.2|6993.4|6996.3|6993.9|6993.3|6990.3|128
1616973600000|2021-03-28 23:20:00|6995.3|6993.5|6995.5|6992.5|6996.9|6994.3|6994.8|6992.4|113
1616973900000|2021-03-28 23:25:00|6995.4|6992.4|6993.4|6991.6|6995.7|6992.9|6993.4|6990.9|131
1616974200000|2021-03-28 23:30:00|6993.6|6991.8|6993.8|6990.8|6993.9|6991.8|6991.6|6989.5|131
1616974500000|2021-03-28 23:35:00|6993.7|6990.7|6994.4|6992.6|6995|6992.8|6992.9|6990.7|120
1616974800000|2021-03-28 23:40:00|6995|6992|6992.9|6991.1|6995|6992.6|6992.9|6990.3|120
1616975100000|2021-03-28 23:45:00|6993|6991.2|6993.5|6990.5|6994.7|6992.9|6992.2|6989.6|127
1616975400000|2021-03-28 23:50:00|6993.4|6990.4|6993.9|6990.9|6994|6991.6|6991.6|6989.6|135
1616975700000|2021-03-28 23:55:00|6993.5|6991.7|6994.7|6991.7|6994.9|6992.4|6993.3|6990.9|98
1616976000000|2021-03-29 00:00:00|6994.2|6992.4|6993.2|6991.4|6994.9|6992.6|6992.4|6990.1|223
1616976300000|2021-03-29 00:05:00|6993.1|6991.3|6993.5|6991.7|6994.2|6992.4|6992.4|6990.6|161
1616976600000|2021-03-29 00:10:00|6993.4|6991.6|6991.6|6989.8|6993.4|6991.6|6991.5|6989.5|124
1616976900000|2021-03-29 00:15:00|6991.5|6989.7|6990.6|6988.8|6991.5|6989.7|6988.4|6986.1|215
1616977200000|2021-03-29 00:20:00|6990.7|6988.9|6992.7|6990.9|6994.5|6992.6|6990.5|6988.1|177
1616977500000|2021-03-29 00:25:00|6992.9|6991.1|6990|6988.2|6992.9|6991.1|6989.2|6987.4|170
1616977800000|2021-03-29 00:30:00|6989.9|6988.1|6989.9|6988.1|6990.7|6988.8|6988.3|6986.4|163
1616978100000|2021-03-29 00:35:00|6990|6988.2|6986.4|6984.6|6990.7|6988.6|6986.3|6984.5|167
1616978400000|2021-03-29 00:40:00|6986.5|6984.7|6984.5|6982.7|6986.5|6984.7|6983.9|6982.1|155
1616978700000|2021-03-29 00:45:00|6984.4|6982.6|6981.3|6979.5|6984.4|6982.6|6981.3|6979.5|202
1616979000000|2021-03-29 00:50:00|6981.4|6979.6|6979|6977.2|6981.4|6979.6|6977.2|6975.2|263
1616979300000|2021-03-29 00:55:00|6978.9|6977.1|6979.4|6977.6|6981.5|6979.3|6978.9|6976.9|169
1616979600000|2021-03-29 01:00:00|6979.5|6977.7|6982.1|6980.3|6982.6|6980.7|6979.3|6977.5|239
1616979900000|2021-03-29 01:05:00|6982.3|6980.5|6980|6978.2|6984|6981.8|6979.3|6977.5|191
1616980200000|2021-03-29 01:10:00|6979.9|6978.1|6980|6978.2|6980.7|6978.9|6979|6977|205
1616980500000|2021-03-29 01:15:00|6979.9|6978.1|6978|6976.2|6980.6|6978.8|6977.9|6975.6|223
1616980800000|2021-03-29 01:20:00|6978.1|6976.3|6979.3|6977.5|6979.8|6977.9|6977.7|6975.9|178
1616981100000|2021-03-29 01:25:00|6979.4|6977.6|6982.9|6981.1|6983.9|6982.1|6979.4|6977.6|183
1616981400000|2021-03-29 01:30:00|6982.7|6980.9|6983.2|6981.4|6984.7|6982.9|6981.4|6979.6|216
1616981700000|2021-03-29 01:35:00|6983.1|6981.3|6982.1|6980.3|6985.2|6983.4|6982|6979.9|235
1616982000000|2021-03-29 01:40:00|6982.6|6979.6|6984.3|6982.5|6985.3|6983.5|6981.2|6979.4|177
1616982300000|2021-03-29 01:45:00|6984.4|6982.6|6986.6|6984.8|6986.6|6984.8|6983.2|6981.4|163
1616982600000|2021-03-29 01:50:00|6986.5|6984.7|6984.2|6982.4|6988.4|6986.6|6984.2|6982.4|181
1616982900000|2021-03-29 01:55:00|6984.3|6982.5|6987.1|6985.3|6987.7|6985.9|6984.1|6982.1|181
1616983200000|2021-03-29 02:00:00|6987.3|6985.5|6987.5|6985.7|6987.6|6985.8|6984.5|6982.7|146
1616983500000|2021-03-29 02:05:00|6987.6|6985.8|6991.6|6989.8|6991.8|6990|6986.3|6984.5|177
1616983800000|2021-03-29 02:10:00|6991.5|6989.7|6992.7|6990.9|6993.3|6991.5|6991.1|6988.7|224
1616984100000|2021-03-29 02:15:00|6992.8|6991|6990.5|6988.7|6993.6|6991.8|6990.4|6988.6|179
1616984400000|2021-03-29 02:20:00|6990.4|6988.6|6992.2|6990.4|6993.5|6991|6990.4|6988.6|130
1616984700000|2021-03-29 02:25:00|6992.1|6990.3|6995.3|6993.5|6995.3|6993.5|6992.1|6990.3|167
1616985000000|2021-03-29 02:30:00|6995.4|6993.6|6994.5|6992.7|6997.1|6994.8|6994.3|6992.5|226
1616985300000|2021-03-29 02:35:00|6994.6|6992.8|6994.1|6992.3|6994.6|6992.8|6992.3|6990.4|170
1616985600000|2021-03-29 02:40:00|6994|6992.2|6995.3|6993.5|6995.7|6993.9|6993.9|6992.1|132
1616985900000|2021-03-29 02:45:00|6995.2|6993.4|6994.1|6992.3|6995.7|6993.9|6992.7|6990.8|139
1616986200000|2021-03-29 02:50:00|6994|6992.2|6991.7|6989.9|6994.3|6992.5|6991.6|6989.8|168
1616986500000|2021-03-29 02:55:00|6991.6|6989.8|6994.1|6992.3|6994.4|6992.6|6991.5|6989.7|171
1616986800000|2021-03-29 03:00:00|6994|6992.2|6991.7|6989.9|6994.1|6992.3|6991.6|6989.8|127
1616987100000|2021-03-29 03:05:00|6991.8|6990|6991.7|6989.9|6992.6|6990.8|6991.2|6989.4|145
1616987400000|2021-03-29 03:10:00|6991.8|6990|6987.8|6986|6992.1|6990.3|6986.8|6985|157
1616987700000|2021-03-29 03:15:00|6987.9|6986.1|6988.9|6987.1|6991.6|6989.8|6987.9|6986.1|183
1616988000000|2021-03-29 03:20:00|6988.8|6987|6986.4|6984.6|6988.8|6987|6986.3|6984.5|149
1616988300000|2021-03-29 03:25:00|6986.6|6984.8|6987.4|6985.6|6987.6|6985.7|6985.3|6983.5|146
1616988600000|2021-03-29 03:30:00|6987.5|6985.7|6985.4|6983.6|6987.5|6985.7|6985.3|6983.5|132
1616988900000|2021-03-29 03:35:00|6985.3|6983.5|6986.4|6984.6|6986.4|6984.6|6984.4|6982.6|125
1616989200000|2021-03-29 03:40:00|6986.5|6984.7|6986.6|6984.8|6987.4|6985.6|6986.3|6984.5|107
1616989500000|2021-03-29 03:45:00|6986.8|6985|6986.8|6985|6986.9|6985.1|6985.8|6983.5|126
1616989800000|2021-03-29 03:50:00|6986.9|6985.1|6987.8|6986|6989.1|6987.3|6986.8|6985|135
1616990100000|2021-03-29 03:55:00|6987.7|6985.9|6988|6986.2|6988.2|6986.4|6986.8|6985|87
1616990400000|2021-03-29 04:00:00|6988.1|6986.3|6987.1|6985.3|6988.9|6987.1|6987|6985.2|133
1616990700000|2021-03-29 04:05:00|6987.2|6985.4|6987.5|6984.5|6987.5|6985.5|6984.5|6982.7|159
1616991000000|2021-03-29 04:10:00|6987.6|6984.6|6986.2|6984.4|6987.6|6985.2|6986|6983.4|135
1616991300000|2021-03-29 04:15:00|6986.1|6984.3|6988.7|6985.7|6988.7|6986.2|6985.7|6983.9|150
1616991600000|2021-03-29 04:20:00|6988|6986.2|6986.5|6984.7|6989.4|6987.3|6986.3|6984.5|120
1616991900000|2021-03-29 04:25:00|6986.6|6984.8|6986.7|6984.9|6987.1|6985.3|6986.5|6984.7|68
1616992200000|2021-03-29 04:30:00|6986.8|6985|6985.7|6983.9|6986.8|6985|6985.3|6983.5|112
1616992500000|2021-03-29 04:35:00|6985.8|6984|6985.8|6984|6986.5|6984.7|6985.2|6983.4|85
1616992800000|2021-03-29 04:40:00|6985.7|6983.9|6986|6984.2|6986.3|6984.5|6984.3|6982.5|150
1616993100000|2021-03-29 04:45:00|6986.1|6984.3|6986.7|6984.9|6986.8|6985|6984.8|6983|101
1616993400000|2021-03-29 04:50:00|6986.6|6984.8|6985.6|6983.8|6986.9|6985|6984.8|6982.4|102
1616993700000|2021-03-29 04:55:00|6985.7|6983.9|6984.9|6983.1|6985.9|6984|6984.4|6982.6|87
1616994000000|2021-03-29 05:00:00|6985|6983.2|6983.4|6981.6|6985.7|6983.7|6983.3|6981.5|97
1616994300000|2021-03-29 05:05:00|6983.3|6981.5|6976.5|6974.7|6983.4|6981.6|6975.9|6974.1|239
1616994600000|2021-03-29 05:10:00|6976.6|6974.8|6980.7|6978.9|6980.8|6979|6976.5|6974.7|262
1616994900000|2021-03-29 05:15:00|6980.8|6979|6978.7|6976.9|6981.2|6979.2|6978.6|6976.8|237
1616995200000|2021-03-29 05:20:00|6978.6|6976.8|6980|6978.2|6980.9|6979.1|6977.2|6975.4|182
1616995500000|2021-03-29 05:25:00|6979.7|6977.9|6981.7|6979.9|6982.4|6980.6|6979.5|6977.5|139
1616995800000|2021-03-29 05:30:00|6981.8|6980|6981.5|6979.7|6982.9|6981.1|6980.6|6978.8|206
1616996100000|2021-03-29 05:35:00|6981.6|6979.8|6977.7|6975.9|6981.6|6979.8|6977.6|6975.8|160
1616996400000|2021-03-29 05:40:00|6977.8|6976|6979.1|6977.3|6979.4|6977.6|6975.9|6974.1|230
1616996700000|2021-03-29 05:45:00|6979|6977.2|6976.8|6975|6979.1|6977.3|6976.5|6974.7|142
1616997000000|2021-03-29 05:50:00|6976.7|6974.9|6978.4|6976.6|6978.6|6976.8|6976.7|6974.9|196
1616997300000|2021-03-29 05:55:00|6978.3|6976.5|6978.7|6975.7|6979.9|6978.1|6977.6|6975.7|166
1616997600000|2021-03-29 06:00:00|6978.8|6975.8|6977.7|6975.9|6980.5|6978.7|6976.5|6974.6|339
1616997900000|2021-03-29 06:05:00|6977.6|6975.8|6978.7|6976.9|6979.6|6977.8|6976.1|6974.3|318
1616998200000|2021-03-29 06:10:00|6978.6|6976.8|6975|6973.2|6978.9|6977|6973.4|6971|307
1616998500000|2021-03-29 06:15:00|6975.6|6972.6|6980.8|6979|6981.5|6979.5|6974.9|6972.6|246
1616998800000|2021-03-29 06:20:00|6980.7|6978.9|6977.7|6975.9|6981.7|6979.9|6977.6|6975.8|316
1616999100000|2021-03-29 06:25:00|6977.8|6976|6979.2|6977.4|6980.8|6978.7|6977.2|6975.4|252
1616999400000|2021-03-29 06:30:00|6979.3|6977.5|6977.6|6975.8|6979.7|6977.8|6975.8|6974|278
1616999700000|2021-03-29 06:35:00|6977.7|6975.9|6979.5|6977.7|6979.6|6977.8|6975.6|6973.8|242
1617000000000|2021-03-29 06:40:00|6979.4|6977.6|6977.7|6975.9|6979.8|6978|6976.4|6974.6|251
1617000300000|2021-03-29 06:45:00|6977.8|6976|6975.2|6973.4|6978.9|6977.1|6974.9|6973.1|249
1617000600000|2021-03-29 06:50:00|6975.3|6973.5|6977|6975.2|6978.3|6976|6974.3|6972.5|205
1617000900000|2021-03-29 06:55:00|6976.9|6975.1|6975.4|6973.6|6978.5|6976.7|6975.2|6973.4|229
1617001200000|2021-03-29 07:00:00|6975.2|6973.4|6980.4|6978.6|6981.9|6980.1|6975.2|6973.4|403
1617001500000|2021-03-29 07:05:00|6980.3|6978.5|6979.1|6977.3|6982.2|6980.4|6978.8|6977|255
1617001800000|2021-03-29 07:10:00|6979.2|6977.4|6980.3|6978.5|6982.4|6980.6|6979.1|6977.3|339
1617002100000|2021-03-29 07:15:00|6980.4|6978.6|6975.6|6973.8|6981.3|6979.5|6975.6|6973.8|323
1617002400000|2021-03-29 07:20:00|6975.7|6973.9|6977.2|6975.4|6978.5|6976.7|6975.2|6973.4|306
1617002700000|2021-03-29 07:25:00|6977.3|6975.5|6984|6982.2|6984|6982.2|6977.1|6975.3|280
1617003000000|2021-03-29 07:30:00|6983.7|6981.9|6983.6|6981.8|6984.9|6983.1|6980.2|6978.4|306
1617003300000|2021-03-29 07:35:00|6983.7|6981.9|6986.9|6985.1|6986.9|6985.1|6981.9|6980.1|283
1617003600000|2021-03-29 07:40:00|6986.8|6985|6986.1|6984.3|6987.3|6985.5|6984.7|6982.9|243
1617003900000|2021-03-29 07:45:00|6986.2|6984.4|6989.3|6987.5|6989.4|6987.6|6985.6|6983.8|273
1617004200000|2021-03-29 07:50:00|6989.5|6987.7|6989.4|6987.6|6990.8|6989|6986.4|6984.6|352
1617004500000|2021-03-29 07:55:00|6989.3|6987.5|6987.1|6985.3|6991.8|6990|6987|6985.2|372
1617004800000|2021-03-29 08:00:00|6987|6985.2|6988|6986.2|6989.9|6988.1|6983.8|6982|423
1617005100000|2021-03-29 08:05:00|6987.9|6986.1|6986.2|6984.4|6988.3|6986.5|6984.8|6983|233
1617005400000|2021-03-29 08:10:00|6986.1|6984.3|6982.7|6980.9|6986.5|6984.7|6982.3|6980.5|315
1617005700000|2021-03-29 08:15:00|6982.8|6981|6974.6|6972.8|6983.1|6981.3|6973.6|6971.2|430
1617006000000|2021-03-29 08:20:00|6975.2|6972.2|6977.6|6975.8|6978.6|6976.2|6972.4|6970.1|358
1617006300000|2021-03-29 08:25:00|6977.7|6975.9|6980.8|6979|6981.7|6979.7|6977.5|6975.6|264
1617006600000|2021-03-29 08:30:00|6980.7|6978.9|6978.1|6976.3|6981.8|6979.6|6977.7|6975.3|356
1617006900000|2021-03-29 08:35:00|6978.7|6975.7|6982.6|6980.8|6982.8|6980.9|6977.4|6975|371
1617007200000|2021-03-29 08:40:00|6982.5|6980.7|6980.4|6978.6|6983.7|6981.9|6980.4|6978.6|334
1617007500000|2021-03-29 08:45:00|6980.5|6978.7|6978.4|6976.6|6981.2|6979.4|6976|6974.2|412
1617007800000|2021-03-29 08:50:00|6978.5|6976.7|6977|6975.2|6980.5|6978.1|6976.4|6974.2|378
1617008100000|2021-03-29 08:55:00|6976.9|6975.1|6975.6|6973.8|6977.6|6975.2|6974.6|6972.8|324
1617008400000|2021-03-29 09:00:00|6975.5|6973.7|6978.8|6977|6979.5|6977.7|6975.4|6973.5|295
1617008700000|2021-03-29 09:05:00|6978.6|6976.8|6979|6977.2|6980.3|6978.5|6977.9|6976.1|281
1617009000000|2021-03-29 09:10:00|6979.1|6977.3|6982.6|6980.8|6982.6|6980.8|6978.4|6976.6|240
1617009300000|2021-03-29 09:15:00|6982.5|6980.7|6982.9|6981.1|6983.5|6981.7|6980.2|6978.4|235
1617009600000|2021-03-29 09:20:00|6983|6981.2|6985.3|6983.5|6985.9|6984.1|6983|6981.2|302
1617009900000|2021-03-29 09:25:00|6985.2|6983.4|6982.9|6981.1|6985.9|6984.1|6982.4|6980.6|244
1617010200000|2021-03-29 09:30:00|6982.8|6981|6986.9|6985.1|6987.9|6986.1|6982.4|6980.6|265
1617010500000|2021-03-29 09:35:00|6986.8|6985|6989.7|6987.9|6990.3|6988.5|6985.5|6983.7|250
1617010800000|2021-03-29 09:40:00|6989.6|6987.8|6992.4|6990.6|6994.1|6991.7|6989.6|6987.8|303
1617011100000|2021-03-29 09:45:00|6992.3|6990.5|6993.6|6991.8|6994|6991.9|6989.4|6987|375
1617011400000|2021-03-29 09:50:00|6993.7|6991.9|6993.1|6991.3|6997|6994.4|6992.9|6990.5|331
1617011700000|2021-03-29 09:55:00|6993.2|6991.4|6993.1|6991.3|6995.2|6992.8|6991.8|6989.4|372
1617012000000|2021-03-29 10:00:00|6993.3|6991.5|6991.6|6989.8|6994|6992|6991.3|6989.5|207
1617012300000|2021-03-29 10:05:00|6991.7|6989.9|6993.7|6990.7|6994.3|6992|6990.8|6988.5|282
1617012600000|2021-03-29 10:10:00|6993.6|6990.6|6996.3|6994.5|6997.6|6995.7|6993|6990.6|271
1617012900000|2021-03-29 10:15:00|6996.2|6994.4|6998.3|6995.3|7000.9|6999|6995.5|6993.4|336
1617013200000|2021-03-29 10:20:00|6997.4|6995.6|7003.6|7001.8|7007.8|7005.5|6997.3|6995.4|391
1617013500000|2021-03-29 10:25:00|7003.7|7001.9|7000.2|6998.4|7004.6|7002.3|7000.2|6998.4|322
1617013800000|2021-03-29 10:30:00|7000.3|6998.5|6998.8|6997|7000.7|6998.6|6997.5|6995.4|300
1617014100000|2021-03-29 10:35:00|6998.9|6997.1|7000.2|6998.4|7002.8|7001|6998.9|6997.1|289
1617014400000|2021-03-29 10:40:00|7000.1|6998.3|7000.7|6997.7|7001.8|6999.5|6999.1|6996.8|241
1617014700000|2021-03-29 10:45:00|7000.8|6997.8|7000|6998.2|7000.9|6998.5|6998.4|6995.5|313
1617015000000|2021-03-29 10:50:00|6999.9|6998.1|7002|7000.2|7002.3|7000.3|6999.7|6997.7|245
1617015300000|2021-03-29 10:55:00|7002.1|7000.3|7002.6|6999.6|7003.9|7001.8|7001.9|6999.5|241
1617015600000|2021-03-29 11:00:00|7002.7|6999.7|7001.9|7000.1|7002.8|7000.5|6999.8|6997.6|249
1617015900000|2021-03-29 11:05:00|7002|7000.2|6998.1|6996.3|7002|7000.2|6997.8|6995.3|233
1617016200000|2021-03-29 11:10:00|6998|6996.2|6999|6997.2|7000.3|6998.5|6997.9|6996.1|215
1617016500000|2021-03-29 11:15:00|6999.1|6997.3|6994.5|6992.7|7000.3|6998.5|6994.4|6992.6|240
1617016800000|2021-03-29 11:20:00|6994.6|6992.8|6996.8|6995|6997.4|6995|6993.7|6991.9|212
1617017100000|2021-03-29 11:25:00|6996.7|6994.9|6996.8|6995|6998.5|6996.7|6996.5|6994.4|199
1617017400000|2021-03-29 11:30:00|6997|6995.2|7000.4|6998.6|7002.6|7000.4|6995.9|6994.1|311
1617017700000|2021-03-29 11:35:00|7000.5|6998.7|7001.6|6999.8|7002.9|7001|6999.7|6997.9|382
1617018000000|2021-03-29 11:40:00|7001.7|6999.9|7002.3|7000.5|7002.8|7001|7001.6|6999.8|178
1617018300000|2021-03-29 11:45:00|7002.2|7000.4|7003.4|7001.6|7003.4|7001.6|6999.7|6997.7|242
1617018600000|2021-03-29 11:50:00|7003.3|7001.5|7006.1|7004.3|7006.5|7004.7|7002.6|7000.4|211
1617018900000|2021-03-29 11:55:00|7006.2|7004.4|7004.7|7002.9|7006.9|7005.1|7004|7002.2|286
1617019200000|2021-03-29 12:00:00|7004.6|7002.8|7004.1|7002.3|7004.7|7002.9|7002.7|7000.9|314
1617019500000|2021-03-29 12:05:00|7004.2|7002.4|7005.7|7003.9|7005.7|7003.9|7003.5|7001.7|251
1617019800000|2021-03-29 12:10:00|7005.6|7003.8|7012.6|7010.8|7016.5|7014.2|7004.5|7002.7|349
1617020100000|2021-03-29 12:15:00|7012.7|7010.9|7010.2|7008.4|7013.7|7011.9|7010.2|7008.4|334
1617020400000|2021-03-29 12:20:00|7009.9|7008.1|7012.8|7011|7013.9|7012.1|7009.9|7008.1|293
1617020700000|2021-03-29 12:25:00|7012.9|7011.1|7009.2|7007.4|7015.3|7013.5|7008.3|7006.5|351
1617021000000|2021-03-29 12:30:00|7008.9|7007.1|7005.8|7004|7009.7|7007.9|7004.9|7003.1|402
1617021300000|2021-03-29 12:35:00|7005.9|7004.1|7004|7002.2|7006.6|7004.8|7001.8|7000|339
1617021600000|2021-03-29 12:40:00|7003.9|7002.1|7003.7|7001.9|7005|7003.2|7003.2|7001.4|306
1617021900000|2021-03-29 12:45:00|7003.6|7001.8|7003.6|7001.8|7004.6|7002.8|7002.5|7000.7|268
1617022200000|2021-03-29 12:50:00|7003.5|7001.7|7003.7|7001.9|7005.7|7003.9|7001.8|7000|260
1617022500000|2021-03-29 12:55:00|7003.8|7002|7005.1|7003.3|7006.6|7004.8|7002.4|7000.6|250
1617022800000|2021-03-29 13:00:00|7005|7003.2|7003.7|7001.9|7005.3|7003.5|7001.8|7000|279
1617023100000|2021-03-29 13:05:00|7003.8|7002|7001.4|6999.6|7004.3|7002.5|6998|6996.2|289
1617023400000|2021-03-29 13:10:00|7001.3|6999.5|7002.3|7000.5|7002.5|7000.7|6998.6|6996.8|341
1617023700000|2021-03-29 13:15:00|7001.9|7000.1|7004.3|7002.5|7004.6|7002.8|7001.1|6999.3|302
1617024000000|2021-03-29 13:20:00|7004.2|7002.4|7004.3|7002.5|7004.7|7002.9|7002.5|7000.7|256
1617024300000|2021-03-29 13:25:00|7004.6|7002.8|7002.2|7000.4|7004.7|7002.9|7001.1|6999.3|269
1617024600000|2021-03-29 13:30:00|7002.1|7000.3|7003.7|7001.9|7005.4|7003.6|7000.6|6998.8|455
1617024900000|2021-03-29 13:35:00|7003.8|7002|7002.1|7000.3|7004.9|7003.1|7000.1|6998.3|389
1617025200000|2021-03-29 13:40:00|7002|7000.2|6996.8|6995|7002.1|7000.3|6996.2|6994.4|354
1617025500000|2021-03-29 13:45:00|6996.9|6995.1|6996.5|6994.7|6999.8|6998|6995|6993.2|358
1617025800000|2021-03-29 13:50:00|6996.6|6994.8|6993|6991.2|6996.6|6994.8|6991.9|6990.1|337
1617026100000|2021-03-29 13:55:00|6992.9|6991.1|6992.8|6991|6995.6|6993.8|6991.9|6989.8|361
1617026400000|2021-03-29 14:00:00|6992.4|6990.6|6995.9|6994.1|6996.2|6994.4|6990.8|6989|457
1617026700000|2021-03-29 14:05:00|6995.5|6993.7|6997.8|6996|6999.1|6997.3|6993.4|6991.6|454
1617027000000|2021-03-29 14:10:00|6997.9|6996.1|7000.8|6999|7001.5|6999.7|6996.7|6994.9|430
1617027300000|2021-03-29 14:15:00|7000.2|6998.4|6999|6997.2|7001.1|6999.3|6997.9|6996.1|406
1617027600000|2021-03-29 14:20:00|6999.2|6997.4|7000.8|6999|7002.5|7000.7|6997.8|6996|418
1617027900000|2021-03-29 14:25:00|7000.9|6999.1|7000.9|6997.9|7004.5|7002.7|7000.6|6997.8|350
1617028200000|2021-03-29 14:30:00|7000.8|6997.8|7002.8|7001|7004|7002.2|6999.7|6997.2|419
1617028500000|2021-03-29 14:35:00|7002.9|7001.1|7005.1|7003.3|7009.8|7008|7002.7|7000.9|361
1617028800000|2021-03-29 14:40:00|7004.8|7003|7005|7003.2|7006|7004.2|7001.6|6999.8|394
1617029100000|2021-03-29 14:45:00|7004.9|7003.1|7000.5|6998.7|7005|7003.2|7000|6998.2|296
1617029400000|2021-03-29 14:50:00|7000.4|6998.6|6995.8|6994|7001.7|6999.9|6995.4|6993.6|339
1617029700000|2021-03-29 14:55:00|6995.7|6993.9|6997.4|6995.6|7000.4|6998.6|6994|6992|358
1617030000000|2021-03-29 15:00:00|6997.5|6995.7|6994.2|6992.4|6997.6|6995.8|6993.6|6991.8|406
1617030300000|2021-03-29 15:05:00|6994.4|6992.6|6994.4|6992.6|6995.8|6994|6991.7|6989.9|304
1617030600000|2021-03-29 15:10:00|6994.3|6992.5|6998.4|6996.6|6998.5|6996.7|6993.9|6992.1|310
1617030900000|2021-03-29 15:15:00|6998.1|6996.3|7000.2|6998.4|7000.5|6998.7|6997.9|6996.1|284
1617031200000|2021-03-29 15:20:00|7000.4|6998.6|7000.4|6998.6|7002.3|7000.5|6999.1|6997.3|284
1617031500000|2021-03-29 15:25:00|7000.5|6998.7|7006|7004.2|7007.1|7005.3|7000.5|6998.7|256
1617031800000|2021-03-29 15:30:00|7006.1|7004.3|7009.7|7007.9|7010.9|7009.1|7004.7|7002.9|377
1617032100000|2021-03-29 15:35:00|7009.8|7008|7012.8|7011|7013.9|7012.1|7009.3|7007.5|293
1617032400000|2021-03-29 15:40:00|7012.7|7010.9|7015.3|7013.5|7016|7014.2|7012.6|7010.8|294
1617032700000|2021-03-29 15:45:00|7015|7013.2|7013.2|7011.4|7016.7|7014.9|7012.7|7010.9|280
1617033000000|2021-03-29 15:50:00|7013.3|7011.5|7017.6|7015.8|7018.9|7017.1|7012.9|7011.1|244
1617033300000|2021-03-29 15:55:00|7017.5|7015.7|7014.8|7013|7018.6|7016.8|7014.8|7013|263
1617033600000|2021-03-29 16:00:00|7015|7013.2|7013.7|7011.9|7015.5|7013.7|7013.1|7011.3|260
1617033900000|2021-03-29 16:05:00|7013.6|7011.8|7012.8|7011|7014.1|7012.3|7011.8|7010|246
1617034200000|2021-03-29 16:10:00|7012.9|7011.1|7014.3|7012.5|7014.8|7013|7012.5|7010.7|237
1617034500000|2021-03-29 16:15:00|7013.9|7012.1|7013|7011.2|7015|7013.2|7012.8|7011|240
1617034800000|2021-03-29 16:20:00|7013.1|7011.3|7010.7|7008.9|7014.4|7012.6|7010.6|7008.8|222
1617035100000|2021-03-29 16:25:00|7010.6|7008.8|7012|7010.2|7012|7010.2|7008.8|7007|196
1617035400000|2021-03-29 16:30:00|7011.9|7010.1|7011|7009.2|7012.2|7010.4|7009.9|7008.1|219
1617035700000|2021-03-29 16:35:00|7011.1|7009.3|7011.8|7010|7012.3|7010.5|7009.6|7007.8|183
1617036000000|2021-03-29 16:40:00|7011.7|7009.9|7013.2|7011.4|7014|7012.2|7011.1|7009.3|200
1617036300000|2021-03-29 16:45:00|7013.1|7011.3|7010.2|7008.4|7013.5|7011.7|7010|7008.2|165
1617036600000|2021-03-29 16:50:00|7010.3|7008.5|7013.9|7012.1|7013.9|7012.1|7010.3|7008.5|175
1617036900000|2021-03-29 16:55:00|7013.8|7012|7013.9|7012.1|7015.1|7013.3|7013.3|7011.5|144
1617037200000|2021-03-29 17:00:00|7014|7012.2|7014.1|7012.3|7016.2|7014.4|7013.7|7011.9|201
1617037500000|2021-03-29 17:05:00|7013.9|7012.1|7011.9|7010.1|7014.8|7013|7011.9|7010.1|172
1617037800000|2021-03-29 17:10:00|7012|7010.2|7011.1|7009.3|7014|7012.2|7011|7009.2|179
1617038100000|2021-03-29 17:15:00|7011.4|7009.6|7013.8|7012|7014.9|7013.1|7011.4|7009.6|149
1617038400000|2021-03-29 17:20:00|7013.9|7012.1|7013|7011.2|7014.3|7012.5|7012|7010.2|156
1617038700000|2021-03-29 17:25:00|7012.9|7011.1|7010.4|7008.6|7013|7011.2|7010.2|7008.4|170
1617039000000|2021-03-29 17:30:00|7010.5|7008.7|7016.3|7014.5|7016.3|7014.5|7009.8|7008|168
1617039300000|2021-03-29 17:35:00|7016.2|7014.4|7009.8|7008|7016.3|7014.5|7009.2|7007.4|243
1617039600000|2021-03-29 17:40:00|7009.9|7008.1|7009|7007.2|7010.7|7008.6|7009|7007.2|193
1617039900000|2021-03-29 17:45:00|7009.1|7007.3|7010.9|7009.1|7012.3|7010.5|7008.9|7007.1|196
1617040200000|2021-03-29 17:50:00|7010.8|7009|7009.2|7007.4|7011|7009.2|7008.9|7007.1|159
1617040500000|2021-03-29 17:55:00|7009.3|7007.5|7003.6|6999.6|7012.9|7008.9|7003.6|6999.6|210
1617040800000|2021-03-29 18:00:00|7004.5|7000.5|7005.6|7003.8|7012.2|7008.2|6991.6|6987.6|246
1617041100000|2021-03-29 18:05:00|7005.5|7003.7|7007.7|7005.9|7008|7006|7005|7003.2|188
1617041400000|2021-03-29 18:10:00|7007.5|7005.7|7008.4|7006.6|7008.7|7006.9|7006.1|7004.3|127
1617041700000|2021-03-29 18:15:00|7008.5|7006.7|7004.4|7002.6|7008.5|7006.7|7004.2|7002.4|140
1617042000000|2021-03-29 18:20:00|7004.3|7002.5|7002.3|7000.5|7004.9|7003.1|7001.7|6999.9|168
1617042300000|2021-03-29 18:25:00|7002.6|7000.8|7001.7|6999.9|7002.8|7001|7001.2|6999.4|171
1617042600000|2021-03-29 18:30:00|7001.6|6999.8|7000.6|6998.8|7001.9|7000.1|7000.2|6998.4|141
1617042900000|2021-03-29 18:35:00|7000.5|6998.7|6999.6|6997.8|7000.9|6999.1|6999.6|6997.8|121
1617043200000|2021-03-29 18:40:00|6999.7|6997.9|6999.3|6997.5|7001.5|6999.7|6999.2|6997.4|136
1617043500000|2021-03-29 18:45:00|6999.6|6997.8|7000.5|6998.7|7002.7|7000.9|6999.4|6997.6|137
1617043800000|2021-03-29 18:50:00|7000.4|6998.6|6999.2|6997.4|7001.1|6999.3|6998.8|6997|151
1617044100000|2021-03-29 18:55:00|6999.3|6997.5|6997.5|6995.7|6999.3|6997.5|6995.7|6993.9|181
1617044400000|2021-03-29 19:00:00|6997.6|6995.8|6999.6|6997.8|7001|6999.2|6997.6|6995.8|201
1617044700000|2021-03-29 19:05:00|6999.7|6997.9|6997.7|6995.9|6999.8|6998|6996.7|6994.9|147
1617045000000|2021-03-29 19:10:00|6997.3|6995.5|6997.9|6996.1|6998.9|6997.1|6996.7|6994.9|161
1617045300000|2021-03-29 19:15:00|6997.8|6996|6998.7|6996.9|7000.7|6998.9|6997.8|6996|162
1617045600000|2021-03-29 19:20:00|6998.6|6996.8|6998.7|6996.9|6999.3|6997.5|6996.9|6995.1|163
1617045900000|2021-03-29 19:25:00|6998.6|6996.8|6998.3|6996.5|7000|6997.7|6997.3|6994.7|143
1617046200000|2021-03-29 19:30:00|6998.7|6996.9|6998.8|6997|6999.5|6997.6|6998.3|6996.5|123
1617046500000|2021-03-29 19:35:00|6998.7|6996.9|7000.3|6998.5|7000.4|6998.6|6998.7|6996.9|135
1617046800000|2021-03-29 19:40:00|7000.2|6998.4|7000.4|6998.6|7002.3|7000.5|6999.7|6997.9|175
1617047100000|2021-03-29 19:45:00|7000.5|6998.7|7000.6|6998.8|7001.5|6999.7|6999.6|6997.5|141
1617047400000|2021-03-29 19:50:00|6999.9|6998.1|7000.4|6998.6|7001.5|6999.3|6999.4|6997.6|162
1617047700000|2021-03-29 19:55:00|7000.5|6998.7|7001.9|7000.1|7003.9|7001.6|7000.2|6998.1|198
1617048000000|2021-03-29 20:00:00|7001.8|7000|6998.7|6996.9|7002.3|7000.5|6997.9|6995.6|128
1617048300000|2021-03-29 20:05:00|6998.6|6996.8|7000.2|6998.4|7000.9|6998.7|6998.6|6996.8|84
1617048600000|2021-03-29 20:10:00|7000.1|6998.3|7001.6|6998.6|7001.6|6999.3|6999.8|6997.7|84
1617048900000|2021-03-29 20:15:00|7000.6|6998.8|7000.8|6999|7001.9|6999.4|7000.5|6998.7|79
1617049200000|2021-03-29 20:20:00|7000.9|6999.1|7001.7|6999.9|7001.8|7000|7000.8|6999|51
1617049500000|2021-03-29 20:25:00|7001.8|7000|7001.8|7000|7002.5|7000.7|7001.6|6999.8|66
1617049800000|2021-03-29 20:30:00|7001.9|7000.1|6999.8|6998|7001.9|7000.1|6999.6|6997.8|49
1617050100000|2021-03-29 20:35:00|6999.7|6997.9|6999.7|6997.9|6999.8|6998|6999.6|6997.8|31
1617050400000|2021-03-29 20:40:00|6999.6|6997.8|7000.2|6997.2|7000.9|6998.9|6999.6|6997.2|85
1617050700000|2021-03-29 20:45:00|7000.1|6997.1|6998.4|6995.4|7000.6|6998.1|6997.9|6994.9|122
1617051000000|2021-03-29 20:50:00|6998.3|6995.3|6999.4|6996.4|7000.3|6997.3|6998.3|6995.3|116
1617051300000|2021-03-29 20:55:00|6998.1|6995.1|6999.6|6996.6|7000.6|6997.6|6997.8|6994.8|131
1617051600000|2021-03-29 21:00:00|7000.4|6997.4|7000.4|6997.4|7000.6|6997.6|7000.3|6997.3|8
1617051900000|2021-03-29 21:05:00|7000.3|6997.3|7000.6|6997.1|7001.5|6998.5|7000.2|6997.1|104
1617052200000|2021-03-29 21:10:00|7000.8|6997.8|7001|6997|7002.1|6998.3|7000.4|6996.4|104
1617052500000|2021-03-29 21:15:00|7001.9|6997.9|7000.5|6997.3|7002.1|6998.3|7000.2|6996.4|71
1617052800000|2021-03-29 21:20:00|7000.6|6997.1|6999.9|6995.9|7001|6997.6|6996.9|6992.9|148
1617053100000|2021-03-29 21:25:00|7000|6996|7000.7|6996.9|7001.7|6998.7|6999.2|6995.2|112
1617053400000|2021-03-29 21:30:00|7001.1|6998.1|6999.3|6995.3|7001.1|6998.1|6997.1|6993.1|169
1617053700000|2021-03-29 21:35:00|6999.5|6995.5|6999.2|6995.2|6999.9|6995.9|6998.6|6994.7|102
1617054000000|2021-03-29 21:40:00|6999.1|6995.4|6999.6|6995.6|6999.8|6996.1|6998.5|6994.9|91
1617054300000|2021-03-29 21:45:00|6999.7|6995.7|6998.8|6994.8|6999.9|6996|6998.5|6994.8|137
1617054600000|2021-03-29 21:50:00|6998.7|6994.7|6998.5|6994.5|6998.9|6995.4|6997.1|6993.1|131
1617054900000|2021-03-29 21:55:00|6998.4|6994.4|6998.7|6994.8|6999|6995.1|6998|6994.3|125
1617055200000|2021-03-29 22:00:00|6998.4|6994.7|7002.5|6999.5|7002.8|6999.8|6998.3|6994.3|268
1617055500000|2021-03-29 22:05:00|7002.6|6999.6|7003.6|7000.6|7005|7002|7001.3|6998.3|157
1617055800000|2021-03-29 22:10:00|7003.7|7000.7|7003.7|7000.7|7004.6|7001.6|7003.1|7000.1|93
1617056100000|2021-03-29 22:15:00|7004.1|7001.1|7005.3|7002.3|7005.5|7002.5|7003.9|7000.9|95
1617056400000|2021-03-29 22:20:00|7005.4|7002.4|7005.6|7002.6|7005.8|7002.8|7004.9|7001.9|87
1617056700000|2021-03-29 22:25:00|7005.5|7002.5|7005.4|7002.4|7005.8|7002.8|7004.7|7001.7|67
1617057000000|2021-03-29 22:30:00|7005.8|7002.8|7006|7003|7007.3|7004.3|7005.1|7002.7|75
1617057300000|2021-03-29 22:35:00|7006.2|7003.2|7008.1|7005.1|7008.7|7006|7005.8|7003|129
1617057600000|2021-03-29 22:40:00|7008|7005|7006.6|7003.6|7008.4|7005.4|7006.2|7003.2|127
1617057900000|2021-03-29 22:45:00|7006.7|7003.7|7006.5|7003.5|7007.2|7004.2|7006.4|7003.2|91
1617058200000|2021-03-29 22:50:00|7006.6|7003.6|7006.7|7003.7|7006.9|7003.9|7006.4|7003.4|51
1617058500000|2021-03-29 22:55:00|7006.8|7003.8|7006.9|7003.9|7008.2|7005.2|7006.7|7003.7|105
1617058800000|2021-03-29 23:00:00|7007|7004|7005.5|7002.5|7007.1|7004.6|7005|7002.4|119
1617059100000|2021-03-29 23:05:00|7005.6|7002.6|7004.9|7003.1|7005.8|7003.2|7004.6|7002.1|82
1617059400000|2021-03-29 23:10:00|7005|7003.2|7006.5|7003.5|7006.6|7003.6|7004.7|7002.3|94
1617059700000|2021-03-29 23:15:00|7006.3|7003.3|7005.9|7002.9|7006.6|7004.2|7005.4|7002.5|93
1617060000000|2021-03-29 23:20:00|7005.8|7002.8|7004.8|7003|7006.4|7004|7004.6|7002.4|97
1617060300000|2021-03-29 23:25:00|7004.9|7003.1|7005.8|7002.8|7006.9|7004.4|7004.7|7002.7|109
1617060600000|2021-03-29 23:30:00|7006|7003|7005.6|7002.6|7006.3|7003.6|7004.5|7002.1|96
1617060900000|2021-03-29 23:35:00|7005.7|7002.7|7004.4|7002.6|7005.7|7003.1|7003.8|7001.7|84
1617061200000|2021-03-29 23:40:00|7004.3|7002.5|7005|7003.2|7006.1|7004.1|7004.3|7001.9|95
1617061500000|2021-03-29 23:45:00|7005.5|7003.7|7006.6|7004.8|7008.1|7006.3|7005.1|7002.8|136
1617061800000|2021-03-29 23:50:00|7006.7|7004.9|7007.8|7006|7008.2|7006.2|7006.5|7004.2|88
1617062100000|2021-03-29 23:55:00|7008.4|7005.4|7009.8|7008|7010.3|7008|7007.1|7004.9|123
1617062400000|2021-03-30 00:00:00|7009.9|7008.1|7009.7|7007.9|7012.3|7010|7008.8|7007|164
1617062700000|2021-03-30 00:05:00|7010.1|7008.3|7010.6|7008.8|7013.5|7011.3|7010.1|7007.8|163
1617063000000|2021-03-30 00:10:00|7010.8|7009|7005.3|7003.5|7010.9|7009.1|7005.2|7003.4|155
1617063300000|2021-03-30 00:15:00|7005.2|7003.4|7008.9|7007.1|7009|7007.2|7004.7|7002.9|146
1617063600000|2021-03-30 00:20:00|7009.1|7007.3|7010.6|7007.6|7010.8|7008.7|7009.1|7007.3|98
1617063900000|2021-03-30 00:25:00|7010.7|7007.7|7007.6|7005.8|7010.8|7007.9|7006.2|7004.4|170
1617064200000|2021-03-30 00:30:00|7007.5|7005.7|7008.5|7006.7|7008.5|7006.7|7006.4|7004.1|150
1617064500000|2021-03-30 00:35:00|7008.6|7006.8|7008.9|7007.1|7010.8|7008.9|7008.4|7006.3|134
1617064800000|2021-03-30 00:40:00|7009|7007.2|7006.7|7004.9|7009|7007.2|7005.9|7003.7|156
1617065100000|2021-03-30 00:45:00|7006.6|7004.8|7003.3|7000.3|7007.5|7005.4|7002.4|7000.2|196
1617065400000|2021-03-30 00:50:00|7002.4|7000.6|7006|7004.2|7006.7|7004.9|7002.4|7000.6|168
1617065700000|2021-03-30 00:55:00|7006.1|7004.3|7008.5|7006.7|7009.4|7007.6|7005.9|7004.1|145
1617066000000|2021-03-30 01:00:00|7008.6|7006.8|7007.4|7005.6|7009.1|7007.3|7005.5|7003.7|158
1617066300000|2021-03-30 01:05:00|7007.1|7005.3|7005.7|7003.9|7007.1|7005.3|7004.1|7002.3|140
1617066600000|2021-03-30 01:10:00|7005.6|7003.8|7005.3|7002.3|7008.2|7005.8|7004.6|7002.3|155
1617066900000|2021-03-30 01:15:00|7005.2|7002.2|7004.4|7002.6|7006.8|7004.6|7004.3|7001.9|128
1617067200000|2021-03-30 01:20:00|7003.8|7002|7005.6|7003.8|7007.9|7005.5|7003.4|7001|161
1617067500000|2021-03-30 01:25:00|7005.7|7003.9|7005.4|7003.6|7005.9|7003.9|7003.4|7001.6|145
1617067800000|2021-03-30 01:30:00|7004.5|7002.7|7002.5|7000.7|7004.8|7002.9|7001.3|6999.5|168
1617068100000|2021-03-30 01:35:00|7002.3|7000.5|7005.5|7003.7|7005.7|7003.9|7002.3|7000.5|154
1617068400000|2021-03-30 01:40:00|7005.6|7003.8|7008.2|7006.4|7008.2|7006.4|7005|7003.2|165
1617068700000|2021-03-30 01:45:00|7008.1|7006.3|7007.1|7005.3|7009.4|7007.6|7006.5|7004.7|163
1617069000000|2021-03-30 01:50:00|7007.3|7005.5|7010.1|7008.3|7010.9|7009.1|7007|7005.2|142
1617069300000|2021-03-30 01:55:00|7010|7008.2|7010.5|7008.7|7012.1|7009.9|7010|7008.2|174
1617069600000|2021-03-30 02:00:00|7010.4|7008.6|7010.3|7008.5|7010.9|7009.1|7008.9|7007.1|149
1617069900000|2021-03-30 02:05:00|7010.5|7008.7|7009.6|7007.8|7010.5|7008.7|7009.3|7007.5|149
1617070200000|2021-03-30 02:10:00|7009.5|7007.7|7010.3|7008.5|7011.1|7009.3|7007.7|7005.9|163
1617070500000|2021-03-30 02:15:00|7010.5|7008.7|7014.8|7013|7014.9|7013|7010.4|7008.6|172
1617070800000|2021-03-30 02:20:00|7015.5|7013.7|7015.7|7013.9|7016.3|7014|7012.4|7010.6|133
1617071100000|2021-03-30 02:25:00|7015.6|7013.8|7019.9|7016.9|7020.1|7017.9|7015.5|7013.3|190
1617071400000|2021-03-30 02:30:00|7019.6|7017.8|7023.6|7021.8|7024.5|7022|7019.4|7017.6|194
1617071700000|2021-03-30 02:35:00|7023.7|7021.9|7022.8|7021|7024.4|7021.9|7021.6|7019.6|155
1617072000000|2021-03-30 02:40:00|7023.5|7020.5|7022.7|7020.9|7025.3|7023|7022.2|7020.4|146
1617072300000|2021-03-30 02:45:00|7023.2|7021.4|7024.7|7022.9|7026.8|7024.8|7023|7021.2|186
1617072600000|2021-03-30 02:50:00|7024.8|7023|7026.3|7024.5|7027.2|7024.8|7024.4|7022.4|155
1617072900000|2021-03-30 02:55:00|7026.2|7024.4|7024.6|7022.8|7026.3|7024.5|7023.5|7021.7|155
1617073200000|2021-03-30 03:00:00|7024.7|7022.9|7026.5|7024.7|7026.6|7024.8|7024.5|7022.7|166
1617073500000|2021-03-30 03:05:00|7026.6|7024.8|7029.8|7028|7030.6|7028.2|7026.4|7024.6|194
1617073800000|2021-03-30 03:10:00|7029.7|7027.9|7029.5|7027.7|7030.5|7028.3|7029.5|7027|137
1617074100000|2021-03-30 03:15:00|7030.2|7027.2|7033.1|7031.3|7034.6|7032.1|7029.9|7026.9|218
1617074400000|2021-03-30 03:20:00|7033|7031.2|7031.6|7029.8|7035.2|7032.7|7031.4|7029.2|195
1617074700000|2021-03-30 03:25:00|7031.7|7029.9|7031.7|7029.9|7032.4|7030|7030.5|7028.2|172
1617075000000|2021-03-30 03:30:00|7031.6|7029.8|7033.1|7030.1|7034.2|7031.9|7031.6|7029.8|158
1617075300000|2021-03-30 03:35:00|7032.7|7030.9|7031.4|7029.6|7032.9|7031.1|7031.3|7028.9|92
1617075600000|2021-03-30 03:40:00|7031.3|7029.5|7031.4|7029.6|7032.1|7029.8|7030|7027.6|129
1617075900000|2021-03-30 03:45:00|7031.9|7028.9|7030.5|7028.7|7032.1|7029.7|7029.8|7027.9|110
1617076200000|2021-03-30 03:50:00|7030.4|7028.6|7029.8|7028|7031.2|7028.8|7029.3|7027.4|109
1617076500000|2021-03-30 03:55:00|7029.7|7027.9|7029.4|7027.6|7030.5|7028.7|7028.7|7026.4|121
1617076800000|2021-03-30 04:00:00|7029.7|7027.9|7028.4|7026.6|7030.6|7028.8|7028.4|7026.6|108
1617077100000|2021-03-30 04:05:00|7028.5|7026.7|7026.7|7024.9|7030.5|7028.7|7026.7|7024.9|134
1617077400000|2021-03-30 04:10:00|7026.8|7025|7026.6|7024.8|7027.1|7025.2|7026|7023.6|102
1617077700000|2021-03-30 04:15:00|7026.5|7024.7|7026.6|7024.8|7028.2|7026.4|7025.4|7023.6|115
1617078000000|2021-03-30 04:20:00|7026.5|7024.7|7028.1|7026.3|7029.3|7027.5|7026.3|7024|111
1617078300000|2021-03-30 04:25:00|7027.5|7025.7|7025.8|7024|7028.5|7026.6|7025.5|7023.7|92
1617078600000|2021-03-30 04:30:00|7026.2|7024.4|7024.6|7022.8|7026.8|7025|7024.2|7022.3|130
1617078900000|2021-03-30 04:35:00|7024.5|7022.7|7026.5|7024.7|7028|7026.2|7024.4|7022.6|106
1617079200000|2021-03-30 04:40:00|7026.4|7024.6|7026.5|7024.7|7027.4|7025.1|7026.3|7024|73
1617079500000|2021-03-30 04:45:00|7026.4|7024.6|7026.3|7024.5|7026.8|7025|7025.2|7022.9|128
1617079800000|2021-03-30 04:50:00|7026.2|7024.4|7026.7|7024.9|7027.1|7025.3|7026.1|7024.3|119
1617080100000|2021-03-30 04:55:00|7026.6|7024.8|7026.3|7024.5|7027.4|7025.6|7025.4|7023.6|136
1617080400000|2021-03-30 05:00:00|7026.4|7024.6|7028.4|7026.6|7028.5|7026.7|7026|7024.2|109
1617080700000|2021-03-30 05:05:00|7028.3|7026.5|7026.2|7024.4|7028.4|7026.6|7026.1|7024.3|97
1617081000000|2021-03-30 05:10:00|7026.3|7024.5|7023.6|7021.8|7026.5|7024.7|7023.3|7021.5|87
1617081300000|2021-03-30 05:15:00|7023.5|7021.7|7024.2|7022.4|7024.4|7022.6|7023.1|7021.3|97
1617081600000|2021-03-30 05:20:00|7024.3|7022.5|7021.3|7019.5|7024.4|7022.5|7020.5|7018.7|146
1617081900000|2021-03-30 05:25:00|7021.4|7019.6|7022.3|7020.5|7023|7020.7|7021.2|7019.4|134
1617082200000|2021-03-30 05:30:00|7022.2|7020.4|7023.6|7021.8|7023.8|7022|7022.2|7020.4|109
1617082500000|2021-03-30 05:35:00|7024.4|7022.6|7021.8|7020|7024.4|7022.6|7021.4|7019.6|102
1617082800000|2021-03-30 05:40:00|7021.9|7020.1|7021.3|7019.5|7023|7020.5|7021.1|7019.3|141
1617083100000|2021-03-30 05:45:00|7021.4|7019.6|7020.6|7018.8|7021.9|7019.8|7019.6|7017.8|166
1617083400000|2021-03-30 05:50:00|7020.3|7018.5|7020.2|7018.4|7021.3|7019.5|7020.1|7018.3|140
1617083700000|2021-03-30 05:55:00|7020.3|7018.5|7020.7|7017.7|7021.1|7018.8|7019.5|7017.4|127
1617084000000|2021-03-30 06:00:00|7020|7018.2|7021.7|7019.9|7021.8|7020|7018.4|7016.4|209
1617084300000|2021-03-30 06:05:00|7021.6|7019.8|7019.6|7017.8|7021.7|7019.9|7018.3|7016.5|163
1617084600000|2021-03-30 06:10:00|7019.7|7017.9|7022.5|7020.7|7022.8|7021|7018.7|7016.5|224
1617084900000|2021-03-30 06:15:00|7023.1|7021.3|7023.6|7021.8|7024.6|7022.7|7021.5|7019.7|229
1617085200000|2021-03-30 06:20:00|7023.5|7021.7|7019.6|7017.8|7023.9|7022.1|7019.5|7017.7|208
1617085500000|2021-03-30 06:25:00|7019.4|7017.6|7016.4|7014.6|7019.6|7017.8|7015.1|7012.9|250
1617085800000|2021-03-30 06:30:00|7016.3|7014.5|7014.1|7012.3|7017.2|7014.9|7014|7012.2|266
1617086100000|2021-03-30 06:35:00|7014|7012.2|7016.1|7014.3|7017.8|7015.8|7014|7012.2|231
1617086400000|2021-03-30 06:40:00|7016.2|7014.4|7017.5|7015.7|7017.6|7015.8|7013.7|7011.9|269
1617086700000|2021-03-30 06:45:00|7017.6|7015.8|7014.6|7012.8|7017.6|7015.8|7011.9|7009.6|323
1617087000000|2021-03-30 06:50:00|7014.8|7013|7014.4|7012.6|7016|7014.2|7013.4|7011.5|289
1617087300000|2021-03-30 06:55:00|7014.5|7012.7|7009.4|7007.6|7014.9|7012.7|7007.6|7005.8|296
1617087600000|2021-03-30 07:00:00|7009.3|7007.5|7008.5|7006.7|7013.8|7012|7007.2|7005.4|372
1617087900000|2021-03-30 07:05:00|7008.6|7006.8|7012.6|7010.8|7013.6|7011.8|7007.2|7005.4|263
1617088200000|2021-03-30 07:10:00|7012.3|7010.5|7018.9|7015.9|7019.7|7017.9|7011.9|7010.1|328
1617088500000|2021-03-30 07:15:00|7018.1|7016.3|7017.5|7015.7|7018.6|7016.8|7014.2|7011.9|296
1617088800000|2021-03-30 07:20:00|7017.4|7015.6|7015.4|7013.6|7018.1|7016.3|7015.4|7013.6|236
1617089100000|2021-03-30 07:25:00|7015.5|7013.7|7010.4|7008.6|7016.3|7014.5|7010.2|7008.4|294
1617089400000|2021-03-30 07:30:00|7010.3|7008.5|7013.3|7011.5|7014.9|7013.1|7009.1|7007.3|294
1617089700000|2021-03-30 07:35:00|7013.4|7011.6|7007.2|7005.4|7013.4|7011.6|7006.6|7004.8|255
1617090000000|2021-03-30 07:40:00|7006.9|7005.1|7001.9|7000.1|7008.6|7006.8|7001.5|6999.7|321
1617090300000|2021-03-30 07:45:00|7001.8|7000|7003.5|7001.7|7005.7|7003.9|7001.5|6999.7|302
1617090600000|2021-03-30 07:50:00|7003.6|7001.8|7004.7|7002.9|7006.2|7004.4|7002.4|7000.6|311
1617090900000|2021-03-30 07:55:00|7004.6|7002.8|7003.7|7001.9|7006.6|7004.8|7002.8|7001|358
1617091200000|2021-03-30 08:00:00|7003.6|7001.8|7005.2|7003.4|7006.3|7004.5|7002.3|7000.2|322
1617091500000|2021-03-30 08:05:00|7005.1|7003.3|7004.8|7003|7005.1|7003.3|7003.1|7001.3|301
1617091800000|2021-03-30 08:10:00|7004.7|7002.9|7002.2|7000.4|7005|7003.2|7001.8|7000|284
1617092100000|2021-03-30 08:15:00|7002.1|7000.3|7006.6|7004.8|7006.6|7004.8|7000.5|6998.7|260
1617092400000|2021-03-30 08:20:00|7006.5|7004.7|7005|7003.2|7007.9|7006.1|7004.5|7002.7|256
1617092700000|2021-03-30 08:25:00|7004.6|7002.8|7005.3|7003.5|7007.8|7006|7003.8|7002|243
1617093000000|2021-03-30 08:30:00|7005.4|7003.6|7006.6|7004.8|7006.6|7004.8|7003.2|7001.4|222
1617093300000|2021-03-30 08:35:00|7006.5|7004.7|7005.4|7003.6|7007.4|7005.6|7004.4|7002.6|245
1617093600000|2021-03-30 08:40:00|7005.3|7003.5|7006.3|7004.5|7008.3|7006.5|7004.9|7003.1|156
1617093900000|2021-03-30 08:45:00|7006.4|7004.6|7010.5|7008.7|7010.5|7008.7|7006.2|7004.4|174
1617094200000|2021-03-30 08:50:00|7010.4|7008.6|7009.6|7007.8|7010.7|7008.9|7007.4|7005.6|206
1617094500000|2021-03-30 08:55:00|7009.5|7007.7|7009.2|7007.4|7010.5|7008.2|7007.8|7006|169
1617094800000|2021-03-30 09:00:00|7009.1|7007.3|7007.9|7006.1|7009.4|7007.6|7006.8|7005|207
1617095100000|2021-03-30 09:05:00|7008.7|7006.9|7010.4|7008.6|7012.7|7010.9|7008.7|7006.9|197
1617095400000|2021-03-30 09:10:00|7010.5|7008.7|7007.6|7005.8|7010.9|7009.1|7007.4|7005.6|160
1617095700000|2021-03-30 09:15:00|7007.5|7005.7|7010.5|7008.7|7010.5|7008.7|7007.5|7005.7|181
1617096000000|2021-03-30 09:20:00|7010.6|7008.8|7010|7008.2|7011.8|7010|7009.7|7007.9|203
1617096300000|2021-03-30 09:25:00|7009.9|7008.1|7010|7008.2|7011.5|7009.7|7008.9|7007.1|190
1617096600000|2021-03-30 09:30:00|7009.9|7008.1|7007|7005.2|7010.7|7008.9|7006.8|7005|185
1617096900000|2021-03-30 09:35:00|7007.1|7005.3|7003.5|7001.7|7008.1|7006.3|7003.3|7001.5|203
1617097200000|2021-03-30 09:40:00|7003.4|7001.6|7002.7|7000.9|7003.6|7001.8|7001.5|6999.7|176
1617097500000|2021-03-30 09:45:00|7002.6|7000.8|6999.5|6997.7|7002.8|7001|6999.3|6997.5|191
1617097800000|2021-03-30 09:50:00|6999.6|6997.8|7003.9|7002.1|7004.7|7002.9|6999.5|6997.7|223
1617098100000|2021-03-30 09:55:00|7004|7002.2|7003.8|7002|7004.9|7003.1|7003.5|7001.5|210
1617098400000|2021-03-30 10:00:00|7003.7|7001.9|7005.6|7003.8|7005.6|7003.8|7003.5|7001.2|254
1617098700000|2021-03-30 10:05:00|7005.5|7003.7|7006.2|7004.4|7006.8|7005|7004.8|7003|182
1617099000000|2021-03-30 10:10:00|7006.3|7004.5|7005.5|7003.7|7006.4|7004.6|7003.5|7001.7|175
1617099300000|2021-03-30 10:15:00|7005.4|7003.6|7003.6|7001.8|7005.5|7003.7|7002.3|7000.5|191
1617099600000|2021-03-30 10:20:00|7003.7|7001.9|7004.7|7002.9|7005.7|7003.7|7002.9|7000.5|263
1617099900000|2021-03-30 10:25:00|7004.8|7003|7002.6|7000.8|7004.9|7003.1|7002.1|7000.3|172
1617100200000|2021-03-30 10:30:00|7003|7001.2|7003.4|7001.6|7005.6|7003.8|7002.5|7000.7|239
1617100500000|2021-03-30 10:35:00|7003.5|7001.7|6999.5|6997.7|7003.6|7001.8|6999.3|6997.5|233
1617100800000|2021-03-30 10:40:00|6999.4|6997.6|6998.6|6996.8|6999.6|6997.8|6996.4|6994.6|250
1617101100000|2021-03-30 10:45:00|6998.7|6996.9|6999.6|6997.8|7001.7|6999.9|6998.5|6996.7|241
1617101400000|2021-03-30 10:50:00|6999.5|6997.7|6988.9|6987.1|6999.6|6997.8|6988.1|6986.3|288
1617101700000|2021-03-30 10:55:00|6989|6987.2|6991.7|6989.9|6992.6|6990.8|6988.7|6986.9|273
1617102000000|2021-03-30 11:00:00|6991.8|6990|6990.7|6988.9|6993.6|6991.8|6989.6|6987.8|301
1617102300000|2021-03-30 11:05:00|6990.6|6988.8|6988.1|6986.3|6991.3|6989.5|6987.6|6985.8|305
1617102600000|2021-03-30 11:10:00|6988.2|6986.4|6984.9|6983.1|6989.3|6987.5|6984.3|6982.5|277
1617102900000|2021-03-30 11:15:00|6984.8|6983|6981.5|6979.7|6984.9|6983.1|6980.3|6978.5|294
1617103200000|2021-03-30 11:20:00|6981.6|6979.8|6985.5|6983.7|6985.7|6983.9|6980.6|6978.8|253
1617103500000|2021-03-30 11:25:00|6985.6|6983.8|6986.6|6984.8|6987.3|6985.5|6983.5|6981.7|338
1617103800000|2021-03-30 11:30:00|6987|6985.2|6985.6|6983.8|6987.6|6985.8|6984.7|6982.9|287
1617104100000|2021-03-30 11:35:00|6985.5|6983.7|6978.7|6976.9|6985.7|6983.9|6976.7|6974.7|330
1617104400000|2021-03-30 11:40:00|6978|6976.2|6980.2|6978.4|6980.8|6979|6977.2|6975.4|299
1617104700000|2021-03-30 11:45:00|6980.3|6978.5|6982.7|6980.9|6983.9|6982.1|6979.7|6977.9|282
1617105000000|2021-03-30 11:50:00|6982.6|6980.8|6985.7|6983.9|6986.7|6984.9|6980.6|6978.3|303
1617105300000|2021-03-30 11:55:00|6985.8|6984|6983.6|6981.8|6986.2|6984.4|6982.3|6980.5|202
1617105600000|2021-03-30 12:00:00|6983.7|6981.9|6987.9|6986.1|6988.5|6986.7|6981.6|6979.8|241
1617105900000|2021-03-30 12:05:00|6988.3|6986.5|6986.5|6984.7|6990.8|6989|6986.4|6984.6|328
1617106200000|2021-03-30 12:10:00|6986.4|6984.6|6991.8|6990|6992.5|6990.7|6985.9|6984.1|373
1617106500000|2021-03-30 12:15:00|6991.6|6989.8|6989|6987.2|6992.9|6991.1|6988.6|6986.8|288
1617106800000|2021-03-30 12:20:00|6988.7|6986.9|6985.5|6983.7|6989.7|6987.9|6984|6982.2|304
1617107100000|2021-03-30 12:25:00|6985.6|6983.8|6983.5|6981.7|6986.5|6984.7|6983.5|6981.7|239
1617107400000|2021-03-30 12:30:00|6983.6|6981.8|6979.7|6977.9|6984.7|6982.9|6979|6977.2|292
1617107700000|2021-03-30 12:35:00|6979.6|6977.8|6983.5|6981.7|6983.7|6981.9|6979.5|6977.7|294
1617108000000|2021-03-30 12:40:00|6983.4|6981.6|6983.8|6982|6985.8|6984|6980.5|6978.7|306
1617108300000|2021-03-30 12:45:00|6983.7|6981.9|6980.3|6978.5|6985.5|6983.7|6980.3|6978.5|355
1617108600000|2021-03-30 12:50:00|6980.2|6978.4|6980.5|6978.7|6981.7|6979.9|6979.1|6977.3|324
1617108900000|2021-03-30 12:55:00|6980.4|6978.6|6981.3|6979.5|6981.6|6979.8|6979|6977.2|327
1617109200000|2021-03-30 13:00:00|6981.4|6979.6|6983.8|6982|6985.6|6983.8|6981.4|6979.2|301
1617109500000|2021-03-30 13:05:00|6983.9|6982.1|6984.8|6983|6985.5|6983.7|6981.2|6979.4|287
1617109800000|2021-03-30 13:10:00|6984.9|6983.1|6988.5|6986.7|6988.6|6986.8|6983.9|6982.1|238
1617110100000|2021-03-30 13:15:00|6988.4|6986.6|6988.7|6986.9|6990.5|6988.7|6988.3|6986.5|284
1617110400000|2021-03-30 13:20:00|6988.4|6986.6|6982.4|6980.6|6988.5|6986.7|6982.4|6979.9|313
1617110700000|2021-03-30 13:25:00|6982.6|6980.8|6980.1|6978.3|6982.7|6980.9|6979|6977.2|337
1617111000000|2021-03-30 13:30:00|6980.3|6978.5|6980.3|6978.5|6983.3|6981.5|6978.9|6977.1|439
1617111300000|2021-03-30 13:35:00|6980.1|6978.3|6978.3|6976.5|6980.2|6978.4|6977.2|6975.4|401
1617111600000|2021-03-30 13:40:00|6978.2|6976.4|6978|6976.2|6979.2|6977.4|6975.9|6974.1|397
1617111900000|2021-03-30 13:45:00|6978.2|6976.4|6980.1|6978.3|6980.9|6979.1|6975.9|6974.1|377
1617112200000|2021-03-30 13:50:00|6980|6978.2|6980.3|6978.5|6982.4|6980.6|6977|6975.2|395
1617112500000|2021-03-30 13:55:00|6980.7|6978.9|6981.1|6978.1|6983.6|6981.8|6980.5|6977.9|267
1617112800000|2021-03-30 14:00:00|6981.2|6978.2|6979.7|6977.9|6983.2|6981.4|6978.3|6976.5|433
1617113100000|2021-03-30 14:05:00|6979.8|6978|6979.9|6978.1|6981.8|6980|6975.8|6974|487
1617113400000|2021-03-30 14:10:00|6980|6978.2|6981.8|6980|6984.9|6983.1|6979.5|6977.7|474
1617113700000|2021-03-30 14:15:00|6982.1|6980.3|6979.7|6977.9|6983.3|6981.5|6978.5|6976.7|446
1617114000000|2021-03-30 14:20:00|6980|6978.2|6982.3|6980.5|6982.8|6981|6977.5|6975.7|435
1617114300000|2021-03-30 14:25:00|6982|6980.2|6986.2|6984.4|6986.3|6984.5|6979.7|6977.9|350
1617114600000|2021-03-30 14:30:00|6986.1|6984.3|6988.7|6986.9|6991.4|6989.6|6984.6|6982.8|484
1617114900000|2021-03-30 14:35:00|6988.8|6987|6985.8|6984|6991.1|6988.8|6985.8|6984|450
1617115200000|2021-03-30 14:40:00|6985.9|6984.1|6992.2|6990.4|6992.3|6990.5|6985.2|6983.4|368
1617115500000|2021-03-30 14:45:00|6992.3|6990.5|6990.2|6988.4|6995.4|6993.5|6989|6987.2|462
1617115800000|2021-03-30 14:50:00|6990.3|6988.5|6987.9|6986.1|6992|6989.9|6987.7|6985.9|369
1617116100000|2021-03-30 14:55:00|6987.8|6986|6983.2|6981.4|6987.8|6986|6980.8|6979|607
1617116400000|2021-03-30 15:00:00|6982.5|6980.7|6989.5|6987.7|6989.6|6987.8|6982.5|6980.7|529
1617116700000|2021-03-30 15:05:00|6990|6988.2|6989.5|6987.7|6990.9|6989.1|6987|6985.2|339
1617117000000|2021-03-30 15:10:00|6989.4|6987.6|6990.4|6988.6|6991.7|6989.9|6987.9|6986.1|316
1617117300000|2021-03-30 15:15:00|6990.3|6988.5|6987.6|6985.8|6990.8|6989|6987.5|6985.7|319
1617117600000|2021-03-30 15:20:00|6987.5|6985.7|6986.3|6984.5|6987.8|6986|6984.7|6982.9|251
1617117900000|2021-03-30 15:25:00|6985.9|6984.1|6985.4|6983.6|6986.4|6984.6|6984.2|6982.4|202
1617118200000|2021-03-30 15:30:00|6985.5|6983.7|6988.7|6986.9|6989.6|6987.8|6984.2|6982.4|268
1617118500000|2021-03-30 15:35:00|6988.6|6986.8|6985.7|6983.9|6988.6|6986.8|6985.1|6983.3|265
1617118800000|2021-03-30 15:40:00|6985.8|6984|6984|6982.2|6987.3|6985.5|6984|6982.2|247
1617119100000|2021-03-30 15:45:00|6984.1|6982.3|6987.8|6986|6988.2|6986.4|6982.8|6981|321
1617119400000|2021-03-30 15:50:00|6987.7|6985.9|6988.4|6986.6|6988.7|6986.9|6986.6|6984.8|207
1617119700000|2021-03-30 15:55:00|6988.3|6986.5|6988.4|6986.6|6989.5|6987.7|6987.2|6985.4|232
1617120000000|2021-03-30 16:00:00|6988.3|6986.5|6988.6|6986.8|6989.8|6988|6987.5|6985.7|305
1617120300000|2021-03-30 16:05:00|6988.5|6986.7|6988.4|6986.6|6988.9|6987.1|6987.9|6985.6|195
1617120600000|2021-03-30 16:10:00|6988.3|6986.5|6985.6|6983.8|6988.5|6986.7|6984.4|6982.6|172
1617120900000|2021-03-30 16:15:00|6985.5|6983.7|6981.8|6980|6985.7|6983.9|6981.5|6979.7|223
1617121200000|2021-03-30 16:20:00|6981.7|6979.9|6980.7|6978.9|6981.7|6979.9|6979.5|6977.7|213
1617121500000|2021-03-30 16:25:00|6980.8|6979|6980.8|6979|6981.9|6980.1|6980.1|6978.3|229
1617121800000|2021-03-30 16:30:00|6980.5|6978.7|6979|6977.2|6980.9|6979.1|6978.9|6977.1|178
1617122100000|2021-03-30 16:35:00|6978.9|6977.1|6978.7|6976.9|6979.2|6977.4|6977.1|6975.3|268
1617122400000|2021-03-30 16:40:00|6978.8|6977|6976|6974.2|6978.9|6977.1|6975.9|6974.1|192
1617122700000|2021-03-30 16:45:00|6976.1|6974.3|6974.8|6973|6976.3|6974.5|6974.5|6972.7|224
1617123000000|2021-03-30 16:50:00|6974.1|6972.3|6977.9|6976.1|6978.7|6976.9|6973.9|6972.1|256
1617123300000|2021-03-30 16:55:00|6977.7|6975.9|6978.9|6977.1|6979.4|6977.6|6977.3|6975.1|190
1617123600000|2021-03-30 17:00:00|6978.8|6977|6979.9|6978.1|6980|6978.2|6976.9|6975.1|260
1617123900000|2021-03-30 17:05:00|6979.8|6978|6979.8|6978|6980.8|6979|6978.3|6976.5|261
1617124200000|2021-03-30 17:10:00|6979.7|6977.9|6980|6978.2|6980.4|6978.6|6978.9|6977.1|138
1617124500000|2021-03-30 17:15:00|6979.9|6978.1|6979|6977.2|6980.2|6978.4|6978.8|6977|170
1617124800000|2021-03-30 17:20:00|6979.1|6977.3|6980.7|6978.9|6981.4|6979.6|6979|6977.2|209
1617125100000|2021-03-30 17:25:00|6980.8|6979|6982.2|6980.4|6982.9|6981.1|6980.3|6978.5|172
1617125400000|2021-03-30 17:30:00|6982.1|6980.3|6981.4|6979.6|6982.2|6980.4|6979.3|6977.5|236
1617125700000|2021-03-30 17:35:00|6981.5|6979.7|6982.1|6980.3|6982.1|6980.3|6979.8|6978|232
1617126000000|2021-03-30 17:40:00|6982|6980.2|6981.9|6980.1|6982.1|6980.3|6980.8|6979|213
1617126300000|2021-03-30 17:45:00|6981.8|6980|6982.7|6980.9|6983.1|6981.3|6980.9|6979.1|169
1617126600000|2021-03-30 17:50:00|6982.8|6981|6982.7|6980.9|6983.7|6981.9|6981.9|6980.1|160
1617126900000|2021-03-30 17:55:00|6982.8|6981|6982.1|6979.1|6983.2|6981.4|6980.7|6978.9|156
1617127200000|2021-03-30 18:00:00|6982|6979|6981.8|6980|6982.6|6980.2|6979.5|6976.8|266
1617127500000|2021-03-30 18:05:00|6981.9|6980.1|6980.8|6979|6981.9|6980.1|6979.6|6977.8|158
1617127800000|2021-03-30 18:10:00|6980.9|6979.1|6979.9|6978.1|6980.9|6979.1|6978.8|6977|124
1617128100000|2021-03-30 18:15:00|6980|6978.2|6979.8|6978|6980.9|6979.1|6979.2|6977.4|106
1617128400000|2021-03-30 18:20:00|6979.9|6978.1|6978|6976.2|6981|6979.2|6977.8|6976|125
1617128700000|2021-03-30 18:25:00|6978.1|6976.3|6976.9|6975.1|6978.9|6977.1|6976.9|6975.1|111
1617129000000|2021-03-30 18:30:00|6977|6975.2|6977|6975.2|6977.6|6975.8|6976.6|6974.8|115
1617129300000|2021-03-30 18:35:00|6976.9|6975.1|6976|6974.2|6977.5|6975.7|6975.6|6973.8|132
1617129600000|2021-03-30 18:40:00|6976.2|6974.4|6975.7|6973.9|6976.8|6975|6974.8|6973|136
1617129900000|2021-03-30 18:45:00|6975.8|6974|6976.8|6975|6977|6975.2|6975.6|6973.8|124
1617130200000|2021-03-30 18:50:00|6976.9|6975.1|6977.8|6976|6978.8|6977|6976.7|6974.9|138
1617130500000|2021-03-30 18:55:00|6977.9|6976.1|6978.8|6977|6979.8|6978|6977.5|6975.7|179
1617130800000|2021-03-30 19:00:00|6978.7|6976.9|6979.8|6978|6979.9|6978.1|6977.8|6976|104
1617131100000|2021-03-30 19:05:00|6979.9|6978.1|6981.9|6980.1|6982.9|6980.8|6979.6|6977.8|146
1617131400000|2021-03-30 19:10:00|6982|6980.2|6983.4|6981.6|6983.9|6982.1|6981.8|6980|143
1617131700000|2021-03-30 19:15:00|6983.3|6981.5|6982.8|6981|6983.9|6982.1|6982.6|6980.8|80
1617132000000|2021-03-30 19:20:00|6982.7|6980.9|6984.7|6982.9|6984.9|6983.1|6982.7|6980.9|117
1617132300000|2021-03-30 19:25:00|6984.6|6982.8|6984.9|6983.1|6986|6984.2|6984.5|6982.7|81
1617132600000|2021-03-30 19:30:00|6984.8|6983|6987.8|6986|6988.8|6987|6983.9|6982.1|159
1617132900000|2021-03-30 19:35:00|6987.4|6985.6|6986.9|6985.1|6988.5|6986.7|6986.8|6985|107
1617133200000|2021-03-30 19:40:00|6987|6985.2|6987|6985.2|6989.1|6987.3|6986.8|6985|83
1617133500000|2021-03-30 19:45:00|6986.9|6985.1|6988.2|6985.2|6988.5|6986.7|6986.7|6984.9|127
1617133800000|2021-03-30 19:50:00|6987.2|6985.4|6985.8|6984|6987.5|6985.7|6985.7|6983.9|141
1617134100000|2021-03-30 19:55:00|6985.9|6984.1|6987.1|6985.3|6987.1|6985.3|6983.9|6982.1|173
1617134400000|2021-03-30 20:00:00|6987|6985.2|6984.8|6983|6987.1|6985.3|6984.6|6982.8|123
1617134700000|2021-03-30 20:05:00|6984.7|6982.9|6984.9|6983.1|6986|6983.8|6984.4|6982.2|134
1617135000000|2021-03-30 20:10:00|6985|6983.2|6985.5|6983.7|6986.2|6983.9|6984.8|6982.5|90
1617135300000|2021-03-30 20:15:00|6985.6|6983.8|6983.9|6982.1|6985.8|6983.8|6983.8|6981.7|94
1617135600000|2021-03-30 20:20:00|6984|6982.2|6984.8|6983|6984.9|6983.1|6983.6|6981.8|50
1617135900000|2021-03-30 20:25:00|6984.9|6983.1|6985.7|6983.9|6986.4|6984.3|6984.7|6982.9|97
1617136200000|2021-03-30 20:30:00|6985.8|6984|6985.7|6983.9|6986.8|6985|6985.6|6983.8|76
1617136500000|2021-03-30 20:35:00|6985.6|6983.8|6986.7|6984.9|6986.8|6985|6985.5|6983.7|74
1617136800000|2021-03-30 20:40:00|6986.6|6984.8|6987.1|6984.1|6989.1|6987.2|6986.5|6984.1|122
1617137100000|2021-03-30 20:45:00|6987|6984|6986.2|6983.2|6987.5|6985|6985.2|6982.7|112
1617137400000|2021-03-30 20:50:00|6986.1|6983.1|6986.1|6983.1|6987.9|6985|6985.4|6982.8|161
1617137700000|2021-03-30 20:55:00|6986.2|6983.2|6984.2|6980.3|6986.6|6983.6|6984|6980|131
1617138000000|2021-03-30 21:00:00|6984|6980.5|6982.2|6978.2|6984|6980.5|6981.2|6977.2|38
1617138300000|2021-03-30 21:05:00|6982.3|6978.3|6981.6|6977.6|6983.1|6979.1|6981.1|6977.1|108
1617138600000|2021-03-30 21:10:00|6981.7|6977.7|6984.9|6980.9|6985|6981|6981.1|6977.1|114
1617138900000|2021-03-30 21:15:00|6984.7|6980.7|6983.8|6979.8|6984.8|6980.8|6983.3|6979.5|93
1617139200000|2021-03-30 21:20:00|6983.2|6979.7|6984.1|6980.5|6984.6|6981.2|6983.2|6979.7|98
1617139500000|2021-03-30 21:25:00|6983.9|6980.1|6984|6981|6984.5|6981.4|6983.7|6980|40
1617139800000|2021-03-30 21:30:00|6984.2|6981.2|6984.7|6980.8|6985|6981.7|6984|6980.4|96
1617140100000|2021-03-30 21:35:00|6984.8|6981.2|6985.2|6982.2|6985.5|6982.5|6983.4|6979.4|101
1617140400000|2021-03-30 21:40:00|6985.5|6982.5|6984.8|6981.3|6985.5|6982.5|6984.5|6980.6|95
1617140700000|2021-03-30 21:45:00|6984.6|6981.4|6983.6|6980.6|6984.8|6981.8|6983.6|6980|71
1617141000000|2021-03-30 21:50:00|6983.9|6980.9|6984|6981|6984.4|6981.2|6983.5|6979.9|116
1617141300000|2021-03-30 21:55:00|6984.5|6980.9|6983.8|6980.8|6984.7|6981.1|6983.4|6980.2|100
1617141600000|2021-03-30 22:00:00|6984.1|6980.5|6986.3|6983.3|6986.7|6983.7|6983.7|6980.1|212
1617141900000|2021-03-30 22:05:00|6986.4|6983.4|6984.2|6981.2|6986.4|6983.4|6982.6|6979.6|178
1617142200000|2021-03-30 22:10:00|6984.3|6981.3|6984.5|6981.5|6984.7|6981.7|6983.9|6980.9|103
1617142500000|2021-03-30 22:15:00|6984.4|6981.4|6984.2|6981.2|6985.6|6983.2|6983.9|6980.9|116
1617142800000|2021-03-30 22:20:00|6984.3|6981.3|6984.3|6981.3|6985.2|6982.2|6983.8|6980.8|115
1617143100000|2021-03-30 22:25:00|6984.2|6981.2|6984.8|6981.8|6985.3|6982.3|6984|6980.5|100
1617143400000|2021-03-30 22:30:00|6984.9|6981.9|6984|6981|6985.2|6982.2|6983.8|6980.8|108
1617143700000|2021-03-30 22:35:00|6984.1|6981.1|6984.3|6981.3|6984.5|6981.5|6983.9|6980.9|70
1617144000000|2021-03-30 22:40:00|6984.2|6981.2|6984.2|6981.2|6984.5|6981.5|6983.5|6980.5|79
1617144300000|2021-03-30 22:45:00|6984.3|6981.3|6986.1|6983.1|6986.7|6983.7|6984.1|6981.1|117
1617144600000|2021-03-30 22:50:00|6986|6983|6984.6|6981.6|6986|6983|6984.2|6981.2|106
1617144900000|2021-03-30 22:55:00|6984.7|6981.7|6984.8|6981.8|6985.6|6982.8|6984.2|6981.5|138
1617145200000|2021-03-30 23:00:00|6984.7|6981.7|6984.6|6981.6|6984.9|6982.4|6982.4|6979.5|148
1617145500000|2021-03-30 23:05:00|6984.7|6981.7|6986.3|6983.3|6986.9|6984|6984.7|6981.7|114
1617145800000|2021-03-30 23:10:00|6986.2|6983.2|6986.1|6984.3|6986.9|6984.5|6985.7|6983.2|77
1617146100000|2021-03-30 23:15:00|6986.5|6983.5|6988.4|6985.4|6988.6|6986|6986|6983.5|120
1617146400000|2021-03-30 23:20:00|6988|6986.2|6987.7|6985.9|6988.4|6986.2|6986.8|6984.3|89
1617146700000|2021-03-30 23:25:00|6987.6|6985.8|6989.3|6986.3|6989.3|6986.5|6987.6|6985.2|93
1617147000000|2021-03-30 23:30:00|6989.2|6986.2|6989.6|6987.8|6990.3|6988.1|6988.1|6985.4|116
1617147300000|2021-03-30 23:35:00|6989.5|6987.7|6989|6987.2|6990.3|6988|6988.4|6986.2|97
1617147600000|2021-03-30 23:40:00|6989.1|6987.3|6989.1|6987.3|6989.8|6987.7|6988.7|6986.6|76
1617147900000|2021-03-30 23:45:00|6989.2|6987.4|6990|6988.2|6990.8|6989|6988.9|6986.9|127
1617148200000|2021-03-30 23:50:00|6990.2|6988.4|6991.7|6989.9|6992.3|6989.9|6990.2|6987.7|166
1617148500000|2021-03-30 23:55:00|6991.6|6989.8|6992.5|6990.7|6992.9|6991|6989.6|6987.3|96
1617148800000|2021-03-31 00:00:00|6993.2|6990.2|6990.2|6988.4|6993.3|6990.8|6990.1|6988.3|183
1617149100000|2021-03-31 00:05:00|6990.3|6988.5|6989.1|6987.3|6990.8|6988.6|6988.1|6986.3|151
1617149400000|2021-03-31 00:10:00|6989|6987.2|6991.3|6989.5|6991.3|6989.5|6989|6987.2|167
1617149700000|2021-03-31 00:15:00|6991.2|6989.4|6990.6|6988.8|6991.2|6989.4|6988.6|6986.7|141
1617150000000|2021-03-31 00:20:00|6990.7|6988.9|6990.8|6989|6991.8|6989.4|6990.4|6988.6|118
1617150300000|2021-03-31 00:25:00|6990.7|6988.9|6993.8|6990.8|6994.9|6992.3|6989.7|6987.9|188
1617150600000|2021-03-31 00:30:00|6994|6991|6994.6|6992.8|6997.2|6994.8|6993.2|6990.6|279
1617150900000|2021-03-31 00:35:00|6994.7|6992.9|6990.4|6988.6|6995.4|6993.6|6990.4|6988.6|159
1617151200000|2021-03-31 00:40:00|6990.5|6988.7|6991.6|6988.6|6992.6|6990.8|6990.2|6987.8|162
1617151500000|2021-03-31 00:45:00|6991.5|6988.5|6992.6|6990.8|6993.8|6992|6990.9|6988.5|155
1617151800000|2021-03-31 00:50:00|6992.7|6990.9|6992.2|6989.2|6996|6993.7|6990.6|6988.5|366
1617152100000|2021-03-31 00:55:00|6992|6989|6989|6986|6993.6|6991|6988.5|6985.9|213
1617152400000|2021-03-31 01:00:00|6988.4|6986.6|6989.4|6987.6|6991.2|6988.8|6988.4|6986.3|231
1617152700000|2021-03-31 01:05:00|6989.7|6987.9|6991.6|6989.8|6992.7|6990.3|6989.3|6987.2|136
1617153000000|2021-03-31 01:10:00|6991.5|6989.7|6990.5|6988.7|6991.8|6989.8|6989.7|6987.4|169
1617153300000|2021-03-31 01:15:00|6990.7|6988.9|6992.4|6990.6|6992.7|6990.9|6990.7|6988.4|97
1617153600000|2021-03-31 01:20:00|6992.5|6990.7|6989.3|6987.5|6992.5|6990.7|6989.3|6987.5|131
1617153900000|2021-03-31 01:25:00|6989.4|6987.6|6988.3|6986.5|6989.6|6987.8|6988.3|6986.3|144
1617154200000|2021-03-31 01:30:00|6988.4|6986.6|6985.4|6983.6|6988.5|6986.6|6984.2|6982.4|165
1617154500000|2021-03-31 01:35:00|6985.5|6983.7|6985.9|6984.1|6986.7|6984.9|6984.3|6982.5|138
1617154800000|2021-03-31 01:40:00|6985.7|6983.9|6984.6|6982.8|6986.8|6984.7|6984.1|6982.3|220
1617155100000|2021-03-31 01:45:00|6984.5|6982.7|6985.8|6984|6985.9|6984.1|6984.1|6982.3|140
1617155400000|2021-03-31 01:50:00|6985.7|6983.9|6985.8|6984|6987|6985|6985.4|6983.3|150
1617155700000|2021-03-31 01:55:00|6985.7|6983.9|6986.1|6984.3|6987.9|6986.1|6985.3|6983.1|144
1617156000000|2021-03-31 02:00:00|6986.2|6984.4|6985.6|6983.8|6986.7|6984.9|6984.4|6982.1|157
1617156300000|2021-03-31 02:05:00|6985.5|6983.7|6987|6985.2|6987.4|6985.6|6984.5|6982.7|151
1617156600000|2021-03-31 02:10:00|6986.9|6985.1|6985.2|6983.4|6987|6985.2|6985.1|6983.3|148
1617156900000|2021-03-31 02:15:00|6985.3|6983.5|6985|6983.2|6985.7|6983.9|6984.4|6982.6|137
1617157200000|2021-03-31 02:20:00|6984.9|6983.1|6982.1|6980.3|6985|6983.2|6981.4|6979.6|149
1617157500000|2021-03-31 02:25:00|6982|6980.2|6979.5|6977.7|6982.1|6980.3|6978.6|6976.8|162
1617157800000|2021-03-31 02:30:00|6979.6|6977.8|6983|6981.2|6983.5|6981.7|6978.9|6977.1|164
1617158100000|2021-03-31 02:35:00|6983.1|6981.3|6982.7|6980.9|6983.7|6981.9|6980.9|6979.1|191
1617158400000|2021-03-31 02:40:00|6982.5|6980.7|6982.6|6980.8|6983|6981|6981.4|6979.6|108
1617158700000|2021-03-31 02:45:00|6982.7|6980.9|6983.2|6981.4|6983.9|6982.1|6982.4|6980.6|112
1617159000000|2021-03-31 02:50:00|6983.1|6981.3|6984.6|6982.8|6985.4|6983.6|6982.1|6980.3|124
1617159300000|2021-03-31 02:55:00|6984.7|6982.9|6981.7|6979.9|6985.4|6983.2|6980.9|6978.4|194
1617159600000|2021-03-31 03:00:00|6981.6|6979.8|6980.2|6978.4|6981.6|6979.8|6979|6976.7|160
1617159900000|2021-03-31 03:05:00|6980|6978.2|6976.8|6975|6980.3|6978.5|6974.7|6972.9|232
1617160200000|2021-03-31 03:10:00|6977.2|6975.4|6980.6|6978.8|6981.5|6979.7|6977.2|6975.4|201
1617160500000|2021-03-31 03:15:00|6980.7|6978.9|6980.3|6978.5|6980.8|6979|6978.8|6976.6|157
1617160800000|2021-03-31 03:20:00|6980.4|6978.6|6982.6|6980.8|6982.6|6980.8|6980.3|6978.5|125
1617161100000|2021-03-31 03:25:00|6982.7|6980.9|6984.6|6982.8|6984.7|6982.9|6981.3|6979.5|206
1617161400000|2021-03-31 03:30:00|6984.7|6982.9|6983|6981.2|6984.8|6983|6982.7|6980.9|140
1617161700000|2021-03-31 03:35:00|6982.9|6981.1|6982.6|6980.8|6983.4|6981.6|6981.4|6979.6|125
1617162000000|2021-03-31 03:40:00|6982.4|6980.6|6982.4|6980.6|6983.6|6981.8|6981.8|6979.7|112
1617162300000|2021-03-31 03:45:00|6982.3|6980.5|6981.5|6979.7|6982.5|6980.7|6981.2|6979.4|143
1617162600000|2021-03-31 03:50:00|6981.6|6979.8|6981.7|6979.9|6982.5|6980.6|6981.3|6979.4|106
1617162900000|2021-03-31 03:55:00|6981.6|6979.8|6982.1|6980.3|6983.2|6981.4|6981.5|6979.7|136
1617163200000|2021-03-31 04:00:00|6982.2|6980.4|6982.8|6981|6982.8|6981|6981.7|6979.9|74
1617163500000|2021-03-31 04:05:00|6982.7|6980.9|6982.6|6980.8|6984.2|6982.4|6982.4|6980.6|155
1617163800000|2021-03-31 04:10:00|6982.5|6980.7|6983.1|6981.3|6983.6|6981.8|6982.2|6979.8|104
1617164100000|2021-03-31 04:15:00|6983.2|6981.4|6981.5|6979.7|6983.2|6981.4|6981.4|6979.6|95
1617164400000|2021-03-31 04:20:00|6981.6|6979.8|6982.6|6980.8|6983.1|6981.3|6981.1|6979.3|125
1617164700000|2021-03-31 04:25:00|6982.5|6980.7|6981.5|6979.7|6982.9|6981.1|6981.4|6979.6|97
1617165000000|2021-03-31 04:30:00|6981.4|6979.6|6980.5|6978.7|6981.5|6979.7|6980.3|6978.5|79
1617165300000|2021-03-31 04:35:00|6980.6|6978.8|6981.9|6980.1|6982.2|6980.3|6980.5|6978.4|80
1617165600000|2021-03-31 04:40:00|6982|6980.2|6980.6|6978.8|6982|6980.2|6980|6977.7|117
1617165900000|2021-03-31 04:45:00|6980.7|6978.9|6980.4|6978.6|6981.6|6979.8|6979.6|6977.6|112
1617166200000|2021-03-31 04:50:00|6980.3|6978.5|6978.7|6976.9|6980.7|6978.9|6977.6|6975.8|143
1617166500000|2021-03-31 04:55:00|6978.6|6976.8|6979.6|6977.8|6979.9|6978.1|6978.6|6976.8|125
1617166800000|2021-03-31 05:00:00|6979.5|6977.7|6976.1|6974.3|6979.6|6977.8|6976.1|6974.3|118
1617167100000|2021-03-31 05:05:00|6975.8|6974|6973.5|6971.7|6976|6974.2|6972.1|6970.3|131
1617167400000|2021-03-31 05:10:00|6973.4|6971.6|6974.7|6972.9|6976.8|6975|6973.1|6971.3|158
1617167700000|2021-03-31 05:15:00|6974.8|6973|6975.6|6973.8|6976.3|6974.5|6974.8|6972.9|117
1617168000000|2021-03-31 05:20:00|6975.7|6973.9|6975.2|6973.4|6977.1|6975.3|6975.1|6973.3|114
1617168300000|2021-03-31 05:25:00|6975.3|6973.5|6974.6|6972.8|6975.3|6973.5|6973.1|6971.3|132
1617168600000|2021-03-31 05:30:00|6974.5|6972.7|6977.1|6975.3|6977.8|6976|6974.4|6972.6|126
1617168900000|2021-03-31 05:35:00|6977|6975.2|6979.1|6977.3|6979.2|6977.4|6976.7|6974.9|132
1617169200000|2021-03-31 05:40:00|6979|6977.2|6975.6|6973.8|6979.1|6977.3|6975.5|6973.6|126
1617169500000|2021-03-31 05:45:00|6975.5|6973.7|6978.7|6976.9|6978.7|6976.9|6975.4|6973.6|117
1617169800000|2021-03-31 05:50:00|6979.3|6977.5|6978.5|6976.7|6979.3|6977.5|6977.2|6975.4|141
1617170100000|2021-03-31 05:55:00|6978.6|6976.8|6978.1|6975.1|6978.6|6976.8|6976.7|6974.9|158
1617170400000|2021-03-31 06:00:00|6978.2|6975.2|6969.1|6966.1|6979.2|6976.7|6968.7|6966|304
1617170700000|2021-03-31 06:05:00|6968.5|6966.7|6967.5|6964.5|6970|6967.7|6965.9|6963|286
1617171000000|2021-03-31 06:10:00|6967.4|6964.4|6967.4|6965.6|6968.1|6965.7|6964.5|6962.2|282
1617171300000|2021-03-31 06:15:00|6967.3|6965.5|6973.4|6971.6|6973.6|6971.6|6966.5|6964.7|304
1617171600000|2021-03-31 06:20:00|6973.3|6971.5|6972.6|6970.8|6974.7|6972.3|6971.6|6969.3|265
1617171900000|2021-03-31 06:25:00|6972.7|6970.9|6975.6|6973.8|6976.2|6974|6972.3|6969.9|306
1617172200000|2021-03-31 06:30:00|6975.7|6973.9|6978.2|6976.4|6979|6977.2|6974.7|6972.6|285
1617172500000|2021-03-31 06:35:00|6978.3|6976.5|6981.8|6980|6981.9|6980.1|6977.8|6975.8|305
1617172800000|2021-03-31 06:40:00|6981.7|6979.9|6980.2|6977.2|6981.9|6980.1|6977.2|6974.3|355
1617173100000|2021-03-31 06:45:00|6979.8|6976.8|6981.6|6978.6|6982.3|6979.7|6978.8|6976.7|295
1617173400000|2021-03-31 06:50:00|6981.7|6978.7|6983.1|6980.1|6983.3|6981.1|6980.7|6978.1|306
1617173700000|2021-03-31 06:55:00|6983|6980|6986.3|6983.3|6986.3|6984.1|6982.6|6980|299
1617174000000|2021-03-31 07:00:00|6985.7|6983.9|6985|6982|6986.1|6984.2|6983.6|6981.8|358
1617174300000|2021-03-31 07:05:00|6985.1|6982.1|6986.7|6984.9|6987.2|6985.1|6983.7|6981.7|300
1617174600000|2021-03-31 07:10:00|6986.8|6985|6990.8|6989|6992.7|6990.9|6986.4|6984.6|337
1617174900000|2021-03-31 07:15:00|6990.7|6988.9|6987|6985.2|6990.8|6989|6986.8|6985|339
1617175200000|2021-03-31 07:20:00|6987.1|6985.3|6991.5|6989.7|6992.8|6990.4|6985.7|6983.6|292
1617175500000|2021-03-31 07:25:00|6991.2|6989.4|6989.6|6987.8|6991.3|6989.4|6988.1|6985.8|286
1617175800000|2021-03-31 07:30:00|6989.3|6987.5|6986.7|6984.9|6989.9|6988.1|6985.5|6983.7|245
1617176100000|2021-03-31 07:35:00|6986.6|6984.8|6986.3|6984.5|6987.8|6986|6986.1|6984.3|231
1617176400000|2021-03-31 07:40:00|6986.4|6984.6|6987.7|6985.9|6988.5|6986.7|6984.4|6982.6|289
1617176700000|2021-03-31 07:45:00|6987.6|6985.8|6988.7|6986.9|6989.9|6988.1|6984.8|6983|256
1617177000000|2021-03-31 07:50:00|6988.6|6986.8|6987.3|6985.5|6988.7|6986.9|6986.4|6984.6|203
1617177300000|2021-03-31 07:55:00|6987.5|6985.7|6988.7|6986.9|6989.8|6988|6986.4|6984.6|209
1617177600000|2021-03-31 08:00:00|6988.8|6987|6994.4|6992.6|6994.9|6993.1|6988.8|6987|288
1617177900000|2021-03-31 08:05:00|6994.7|6992.9|6992.3|6990.5|6995.1|6993.3|6991.7|6989.9|252
1617178200000|2021-03-31 08:10:00|6992.5|6990.7|6989.6|6987.8|6992.9|6991|6989|6987.2|220
1617178500000|2021-03-31 08:15:00|6989.7|6987.9|6992.3|6990.5|6993.3|6991.5|6989|6987.2|217
1617178800000|2021-03-31 08:20:00|6992.4|6990.6|6995.8|6994|6996.3|6994.5|6991.7|6989.9|250
1617179100000|2021-03-31 08:25:00|6995.9|6994.1|6995|6993.2|6997.7|6995.9|6994.8|6993|289
1617179400000|2021-03-31 08:30:00|6994.9|6993.1|6993.5|6991.7|6995.8|6994|6992|6990.2|224
1617179700000|2021-03-31 08:35:00|6993.6|6991.8|6996|6994.2|6996|6994.2|6991.8|6990|246
1617180000000|2021-03-31 08:40:00|6995.9|6994.1|6994.5|6992.7|6996.4|6994.6|6993.7|6991.9|315
1617180300000|2021-03-31 08:45:00|6994.6|6992.8|6993.5|6991.7|6994.6|6992.8|6991.5|6989.7|239
1617180600000|2021-03-31 08:50:00|6993.6|6991.8|6995.6|6993.8|6995.7|6993.9|6992.9|6991.1|258
1617180900000|2021-03-31 08:55:00|6995.7|6993.9|6996.7|6994.9|6996.8|6995|6994.7|6992.9|164
1617181200000|2021-03-31 09:00:00|6996.9|6993.9|6993.6|6991.8|6996.9|6994.5|6993.4|6991.6|232
1617181500000|2021-03-31 09:05:00|6993.5|6991.7|6992.6|6990.8|6996.1|6994.3|6992.5|6990.7|263
1617181800000|2021-03-31 09:10:00|6992.5|6990.7|6996|6993|6996|6994.1|6992.5|6990.7|249
1617182100000|2021-03-31 09:15:00|6995.7|6993.9|6996.8|6995|6998.8|6997|6994.7|6992.9|238
1617182400000|2021-03-31 09:20:00|6996.9|6995.1|6995.7|6993.9|6997.8|6996|6995.6|6993.8|212
1617182700000|2021-03-31 09:25:00|6995.5|6993.7|6995.7|6993.9|6996|6994.2|6992.9|6991.1|175
1617183000000|2021-03-31 09:30:00|6995.3|6993.5|6997.1|6995.3|6997.5|6995.7|6994.2|6992.4|176
1617183300000|2021-03-31 09:35:00|6996.9|6995.1|6998.2|6996.4|6999.7|6997.9|6996.7|6994.9|184
1617183600000|2021-03-31 09:40:00|6998.1|6996.3|6996|6994.2|6998.6|6996.8|6995.7|6993.6|188
1617183900000|2021-03-31 09:45:00|6995.9|6994.1|6996.8|6995|6996.9|6995.1|6994.6|6992.8|242
1617184200000|2021-03-31 09:50:00|6996.9|6995.1|6998.7|6996.9|6998.9|6997.1|6996.3|6994.5|241
1617184500000|2021-03-31 09:55:00|6998.6|6996.8|7000.5|6998.7|7001.6|6999.8|6998.5|6996.7|211
1617184800000|2021-03-31 10:00:00|7000.4|6998.6|6997.8|6996|7000.6|6998.8|6997.5|6995.7|294
1617185100000|2021-03-31 10:05:00|6997.9|6996.1|6994.7|6992.9|6998.2|6996.4|6994.4|6992.6|211
1617185400000|2021-03-31 10:10:00|6994.8|6993|6995.1|6993.3|6996.1|6994.3|6994.1|6992.3|233
1617185700000|2021-03-31 10:15:00|6995.3|6993.5|6994.8|6993|6996.6|6994.8|6994.7|6992.8|214
1617186000000|2021-03-31 10:20:00|6994.9|6993.1|6995.8|6994|6996.1|6994.2|6993.7|6991.9|215
1617186300000|2021-03-31 10:25:00|6995.9|6994.1|6996.5|6994.7|6996.9|6995.1|6994.4|6992.6|183
1617186600000|2021-03-31 10:30:00|6996.6|6994.8|6997.8|6996|6997.8|6996|6994.8|6993|196
1617186900000|2021-03-31 10:35:00|6997.7|6995.9|6996.8|6995|6999.1|6997.3|6996.8|6995|180
1617187200000|2021-03-31 10:40:00|6996.7|6994.9|6998.9|6997.1|6999.9|6998.1|6996.2|6994.4|192
1617187500000|2021-03-31 10:45:00|6999|6997.2|6997.9|6996.1|6999.7|6997.9|6997.1|6995.3|149
1617187800000|2021-03-31 10:50:00|6997.8|6996|6999|6997.2|6999.9|6998.1|6997.6|6995.8|175
1617188100000|2021-03-31 10:55:00|6998.9|6997.1|6997.6|6994.6|6999|6997.2|6996.8|6994.4|129
1617188400000|2021-03-31 11:00:00|6997.1|6995.3|6998.8|6997|6998.9|6997.1|6996.2|6994.4|190
1617188700000|2021-03-31 11:05:00|6998.7|6996.9|6998.9|6997.1|7000.5|6998.7|6998.4|6996.6|221
1617189000000|2021-03-31 11:10:00|6999|6997.2|7000.8|6999|7001.5|6999.7|6998.6|6996.8|210
1617189300000|2021-03-31 11:15:00|7000.9|6999.1|7002.8|7001|7003.5|7001.7|7000.8|6999|215
1617189600000|2021-03-31 11:20:00|7002.9|7001.1|7000.1|6998.3|7003|7001.2|6998|6996.2|270
1617189900000|2021-03-31 11:25:00|7000|6998.2|6999.7|6997.9|7001.1|6999.3|6998.8|6997|228
1617190200000|2021-03-31 11:30:00|6999.5|6997.7|7002|7000.2|7002.2|7000.4|6999.3|6997.5|234
1617190500000|2021-03-31 11:35:00|7001.9|7000.1|6999.9|6998.1|7003.1|7001.3|6999.9|6998.1|215
1617190800000|2021-03-31 11:40:00|7000|6998.2|6998|6996.2|7000|6998.2|6997.8|6996|171
1617191100000|2021-03-31 11:45:00|6998.1|6996.3|7000.3|6998.5|7000.6|6998.8|6997.3|6995.5|155
1617191400000|2021-03-31 11:50:00|7000.4|6998.6|6998.8|6997|7001.3|6999.5|6998.8|6997|221
1617191700000|2021-03-31 11:55:00|6998.3|6996.5|6997.8|6996|6999.1|6997.3|6997.2|6995.4|264
1617192000000|2021-03-31 12:00:00|6997.7|6995.9|6996.2|6994.4|6998.9|6997.1|6996|6994.2|272
1617192300000|2021-03-31 12:05:00|6996|6994.2|6992.9|6991.1|6996.1|6994.3|6992.9|6991.1|223
1617192600000|2021-03-31 12:10:00|6993|6991.2|6994.5|6991.5|6994.8|6992.2|6992.9|6990.9|237
1617192900000|2021-03-31 12:15:00|6994.4|6991.4|6996.6|6994.8|6999|6997.2|6993.6|6990.8|362
1617193200000|2021-03-31 12:20:00|6996.3|6994.5|6994.7|6992.9|6996.9|6995.1|6993.7|6991.9|358
1617193500000|2021-03-31 12:25:00|6994.6|6992.8|6993.8|6992|6995|6993.2|6992.6|6990.8|210
1617193800000|2021-03-31 12:30:00|6993.7|6991.9|6995.8|6994|6996.1|6994.3|6992.9|6991.1|267
1617194100000|2021-03-31 12:35:00|6995.6|6993.8|7002|7000.2|7002|7000.2|6995.3|6993.5|329
1617194400000|2021-03-31 12:40:00|7001.9|7000.1|7004.5|7002.7|7004.6|7002.8|7001.3|6999.5|291
1617194700000|2021-03-31 12:45:00|7004.4|7002.6|6996.9|6995.1|7004.5|7002.7|6996.7|6994.9|352
1617195000000|2021-03-31 12:50:00|6996.8|6995|6997.8|6996|6998.1|6996.2|6994.7|6992.9|271
1617195300000|2021-03-31 12:55:00|6997.9|6996.1|6998.7|6996.9|6999.2|6997.4|6996.4|6994.6|256
1617195600000|2021-03-31 13:00:00|6998.8|6997|7000.9|6999.1|7001.2|6999.4|6997.8|6996|329
1617195900000|2021-03-31 13:05:00|7001.1|6999.3|6998.5|6996.7|7001.3|6999.5|6994.8|6993|373
1617196200000|2021-03-31 13:10:00|6998.4|6996.6|6995.8|6994|6998.4|6996.6|6995.6|6993.8|380
1617196500000|2021-03-31 13:15:00|6995.7|6993.9|6996.4|6994.6|6996.8|6995|6994.7|6992.9|238
1617196800000|2021-03-31 13:20:00|6996.3|6994.5|6999.8|6998|7000.1|6998.3|6995.6|6993.8|316
1617197100000|2021-03-31 13:25:00|6999.9|6998.1|6999.4|6997.6|7000.3|6998.5|6997.6|6995.8|245
1617197400000|2021-03-31 13:30:00|6999.5|6997.7|7003.1|7001.3|7004.7|7002.9|6998.9|6997.1|348
1617197700000|2021-03-31 13:35:00|7003.2|7001.4|7004.8|7003|7005.9|7004.1|7002.9|7001.1|305
1617198000000|2021-03-31 13:40:00|7004.9|7003.1|7003.5|7000.5|7006.8|7005|7003.4|7000.4|199
1617198300000|2021-03-31 13:45:00|7003.4|7000.4|7001.3|6999.5|7003.4|7001.2|6998.9|6997.1|417
1617198600000|2021-03-31 13:50:00|7001.2|6999.4|7002.8|7001|7004.2|7002.4|7001.2|6999.4|468
1617198900000|2021-03-31 13:55:00|7002.9|7001.1|7008.7|7005.7|7012.1|7010.3|7002.9|7001.1|407
1617199200000|2021-03-31 14:00:00|7007.9|7006.1|7011.8|7010|7014.5|7012.7|7007.9|7006|437
1617199500000|2021-03-31 14:05:00|7011.7|7009.9|7015.3|7013.5|7015.5|7013.7|7011|7009.2|384
1617199800000|2021-03-31 14:10:00|7015.4|7013.6|7016.6|7014.8|7016.8|7015|7013.1|7011.3|399
1617200100000|2021-03-31 14:15:00|7016.7|7014.9|7023.5|7021.7|7023.9|7022.1|7014.7|7012.9|417
1617200400000|2021-03-31 14:20:00|7023.6|7021.8|7019.9|7018.1|7023.6|7021.8|7018|7016.2|432
1617200700000|2021-03-31 14:25:00|7020.1|7018.3|7024.7|7022.9|7026.6|7024.8|7019.8|7018|445
1617201000000|2021-03-31 14:30:00|7024.6|7022.8|7021.6|7019.8|7024.8|7023|7021|7019.2|408
1617201300000|2021-03-31 14:35:00|7021.7|7019.9|7019.3|7017.5|7022.3|7020.5|7018|7016.2|439
1617201600000|2021-03-31 14:40:00|7019.4|7017.6|7013.8|7012|7020.5|7018.7|7013.6|7011.8|382
1617201900000|2021-03-31 14:45:00|7013.7|7011.9|7014.6|7012.8|7015.2|7013.4|7012.6|7010.8|303
1617202200000|2021-03-31 14:50:00|7014.7|7012.9|7008.7|7006.9|7017.8|7016|7007.5|7005.7|465
1617202500000|2021-03-31 14:55:00|7008.6|7006.8|7006.2|7004.4|7014.1|7011.9|7004.2|7001.9|593
1617202800000|2021-03-31 15:00:00|7006|7004.2|7000.4|6998.6|7006.3|7004.5|6999.1|6997.3|507
1617203100000|2021-03-31 15:05:00|7000.1|6998.3|6999.6|6997.8|7000.5|6998.7|6994.8|6993|441
1617203400000|2021-03-31 15:10:00|6999.7|6997.9|6999.8|6998|7000.9|6999.1|6997.2|6995.4|350
1617203700000|2021-03-31 15:15:00|6999.9|6998.1|6994.6|6992.8|6999.9|6998.1|6993.7|6991.9|297
1617204000000|2021-03-31 15:20:00|6994.5|6992.7|6990.1|6988.3|6995|6993.2|6990.1|6988.3|295
1617204300000|2021-03-31 15:25:00|6990.2|6988.4|6990.9|6989.1|6991.1|6989.3|6986.9|6985.1|328
1617204600000|2021-03-31 15:30:00|6990.1|6988.3|6986.4|6984.6|6991.3|6989.5|6985.6|6983.8|369
1617204900000|2021-03-31 15:35:00|6986.3|6984.5|6986.6|6984.8|6987|6985.2|6983.8|6982|278
1617205200000|2021-03-31 15:40:00|6986.3|6984.5|6987.9|6986.1|6987.9|6986.1|6984.7|6982.9|311
1617205500000|2021-03-31 15:45:00|6987.8|6986|6985.9|6984.1|6989.8|6988|6985.8|6984|355
1617205800000|2021-03-31 15:50:00|6985.8|6984|6988.7|6986.9|6989|6987.2|6985.6|6983.8|301
1617206100000|2021-03-31 15:55:00|6988.8|6987|6989.5|6987.7|6989.9|6988.1|6987.5|6985.7|370
1617206400000|2021-03-31 16:00:00|6989.4|6987.6|6995.8|6994|6995.9|6994.1|6989.4|6987.6|357
1617206700000|2021-03-31 16:05:00|6995.9|6994.1|6998.7|6996.9|6999|6997.2|6995.8|6994|271
1617207000000|2021-03-31 16:10:00|6998.8|6997|6997.8|6996|6998.9|6997.1|6996.6|6994.8|281
1617207300000|2021-03-31 16:15:00|6997.9|6996.1|6999.6|6997.8|6999.9|6998.1|6997.9|6996.1|229
1617207600000|2021-03-31 16:20:00|6999.7|6997.9|6999.5|6997.7|6999.9|6998.1|6998.4|6996.6|174
1617207900000|2021-03-31 16:25:00|6999.1|6997.3|6996.7|6994.9|7000.6|6998.8|6996.4|6994.6|229
1617208200000|2021-03-31 16:30:00|6996.8|6995|6998.7|6996.9|6998.9|6997.1|6996.8|6995|184
1617208500000|2021-03-31 16:35:00|6998.8|6997|6997.8|6996|6999.8|6998|6997.7|6995.9|169
1617208800000|2021-03-31 16:40:00|6998|6996.2|6999.7|6997.9|7000.6|6998.8|6997.4|6995.6|206
1617209100000|2021-03-31 16:45:00|6999.8|6998|6997.5|6995.7|7000.4|6998.6|6997.5|6995.7|186
1617209400000|2021-03-31 16:50:00|6997.6|6995.8|6992.7|6990.9|6997.7|6995.9|6992.6|6990.8|177
1617209700000|2021-03-31 16:55:00|6992.8|6991|6996.8|6995|6996.9|6995.1|6992.7|6990.9|149
1617210000000|2021-03-31 17:00:00|6996.9|6995.1|6997.7|6995.9|6998.8|6997|6996.7|6994.9|186
1617210300000|2021-03-31 17:05:00|6997.8|6996|6999.2|6997.4|6999.2|6997.4|6996.6|6994.8|175
1617210600000|2021-03-31 17:10:00|6999.1|6997.3|6999.1|6997.3|7000.8|6999|6998.7|6996.9|256
1617210900000|2021-03-31 17:15:00|6999.2|6997.4|6996.6|6994.8|6999.8|6998|6996.4|6994.6|264
1617211200000|2021-03-31 17:20:00|6996.5|6994.7|6997.6|6995.8|6998.3|6996.5|6996.5|6994.7|193
1617211500000|2021-03-31 17:25:00|6997.5|6995.7|6996.3|6994.5|6997.7|6995.9|6995.9|6993.8|152
1617211800000|2021-03-31 17:30:00|6996.4|6994.6|6997.7|6995.9|6997.8|6996|6996.3|6994|181
1617212100000|2021-03-31 17:35:00|6997.6|6995.8|6996.4|6994.6|6998.7|6996.9|6995.8|6994|179
1617212400000|2021-03-31 17:40:00|6996.5|6994.7|6995.5|6993.7|6996.5|6994.7|6994.2|6992.4|211
1617212700000|2021-03-31 17:45:00|6995.4|6993.6|6994.3|6992.5|6996|6994.2|6993.2|6991.4|194
1617213000000|2021-03-31 17:50:00|6994.4|6992.6|6994.1|6992.3|6995.2|6993.4|6994|6992.2|187
1617213300000|2021-03-31 17:55:00|6994.2|6992.4|6995.7|6991.7|6996.8|6993.1|6993.8|6991.7|150
1617213600000|2021-03-31 18:00:00|6995.2|6991.2|6994.1|6992.3|6996|6992.9|6993.6|6990.6|181
1617213900000|2021-03-31 18:05:00|6994|6992.2|6992.6|6990.8|6994.1|6992.3|6992.4|6990.2|132
1617214200000|2021-03-31 18:10:00|6992.5|6990.7|6991.4|6989.6|6992.6|6990.8|6991|6988.9|103
1617214500000|2021-03-31 18:15:00|6991.5|6989.7|6991.6|6989.8|6993.2|6990.9|6990.8|6989|130
1617214800000|2021-03-31 18:20:00|6991.5|6989.7|6991.4|6989.6|6992.6|6990.6|6990.8|6988.6|118
1617215100000|2021-03-31 18:25:00|6991.3|6989.5|6991|6989.2|6991.8|6990|6991|6989.2|86
1617215400000|2021-03-31 18:30:00|6991.1|6989.3|6991.5|6989.7|6992.7|6990.9|6991.1|6989.3|100
1617215700000|2021-03-31 18:35:00|6991.4|6989.6|6989.4|6987.6|6991.4|6989.6|6988.9|6987|138
1617216000000|2021-03-31 18:40:00|6989.3|6987.5|6989.3|6987.5|6990.8|6989|6988|6986.2|179
1617216300000|2021-03-31 18:45:00|6989.5|6987.7|6988.1|6986.3|6990.7|6988.2|6988|6986.2|165
1617216600000|2021-03-31 18:50:00|6988|6986.2|6988.1|6986.3|6988.8|6986.8|6987.4|6985.5|164
1617216900000|2021-03-31 18:55:00|6988.3|6986.5|6985.7|6983.9|6989.2|6987.4|6984.5|6982.7|297
1617217200000|2021-03-31 19:00:00|6985.2|6983.4|6986.7|6983.7|6989.1|6986.8|6985.2|6983.2|223
1617217500000|2021-03-31 19:05:00|6986.1|6984.3|6988.7|6986.9|6989.4|6987.1|6984.8|6982.5|146
1617217800000|2021-03-31 19:10:00|6988.8|6987|6987.5|6985.7|6992.6|6990.5|6987.4|6985.2|177
1617218100000|2021-03-31 19:15:00|6987.6|6985.8|6986.6|6984.8|6988.2|6985.8|6986.2|6984|164
1617218400000|2021-03-31 19:20:00|6986.4|6984.6|6986.7|6984.9|6988.2|6985.9|6986.4|6984.3|120
1617218700000|2021-03-31 19:25:00|6986.6|6984.8|6987.2|6985.4|6988.4|6986.5|6986.6|6984.7|164
1617219000000|2021-03-31 19:30:00|6987.3|6985.5|6985.4|6983.6|6987.5|6985.7|6983.9|6981.6|217
1617219300000|2021-03-31 19:35:00|6985.3|6983.5|6985.8|6982.8|6986|6983.9|6984.4|6982.2|146
1617219600000|2021-03-31 19:40:00|6985.9|6982.9|6985|6982|6985.9|6983.2|6983.7|6981.5|189
1617219900000|2021-03-31 19:45:00|6984.2|6982.4|6983.6|6981.8|6984.7|6982.9|6983.3|6980.9|174
1617220200000|2021-03-31 19:50:00|6983.7|6981.9|6983.6|6981.8|6984.5|6982.4|6982.8|6981|156
1617220500000|2021-03-31 19:55:00|6983.7|6981.9|6984.7|6982.9|6986|6983.9|6982.7|6980.4|237
1617220800000|2021-03-31 20:00:00|6984.8|6983|6983.5|6981.7|6986.2|6983.9|6983.4|6981.1|137
1617221100000|2021-03-31 20:05:00|6983.6|6981.8|6982.7|6980.9|6984|6981.8|6982.6|6980.8|88
1617221400000|2021-03-31 20:10:00|6982.6|6980.8|6982.8|6979.8|6983.3|6980.9|6981.5|6979.4|94
1617221700000|2021-03-31 20:15:00|6982.3|6980.5|6982.5|6980.7|6983|6980.7|6981.9|6979.8|80
1617222000000|2021-03-31 20:20:00|6982.6|6980.8|6982.6|6980.8|6983.4|6980.9|6982.1|6980|64
1617222300000|2021-03-31 20:25:00|6982.7|6980.9|6982.3|6980.5|6983.2|6980.9|6982.2|6979.9|89
1617222600000|2021-03-31 20:30:00|6982.2|6980.4|6982.9|6979.9|6983.2|6980.6|6982|6979.6|102
1617222900000|2021-03-31 20:35:00|6982.8|6979.8|6983.2|6980.2|6983.8|6981.3|6981.9|6979.5|117
1617223200000|2021-03-31 20:40:00|6983.3|6980.3|6984.3|6981.3|6984.4|6981.4|6982.6|6980.2|77
1617223500000|2021-03-31 20:45:00|6984.2|6981.2|6983.6|6980.6|6984.3|6981.6|6982.9|6980.4|108
1617223800000|2021-03-31 20:50:00|6983.9|6980.9|6984.2|6981.2|6984.4|6981.4|6983.5|6980.5|188
1617224100000|2021-03-31 20:55:00|6984.1|6981.1|6987|6984|6987.1|6984|6983.1|6980|192
1617224400000|2021-03-31 21:00:00|6987.2|6984.2|6985.1|6981.8|6990.1|6986.1|6985|6981.7|51
1617224700000|2021-03-31 21:05:00|6985|6981.1|6985.4|6981.4|6985.8|6982.3|6984.4|6980.4|99
1617225000000|2021-03-31 21:10:00|6985.7|6981.7|6985.3|6981.6|6985.9|6981.9|6984.6|6981.3|108
1617225300000|2021-03-31 21:15:00|6985.4|6981.5|6985.2|6981.4|6985.6|6982.1|6984.9|6981.3|102
1617225600000|2021-03-31 21:20:00|6984.9|6981.6|6984.3|6981.3|6985.4|6981.9|6984.1|6981|83
1617225900000|2021-03-31 21:25:00|6984.4|6981.4|6984.5|6981.2|6985.3|6982.1|6984|6981|140
1617226200000|2021-03-31 21:30:00|6984.1|6981.5|6984.7|6981.7|6985.5|6982|6983.9|6980.9|84
1617226500000|2021-03-31 21:35:00|6985.1|6981.8|6984.4|6980.4|6985.3|6982.3|6983.4|6979.4|133
1617226800000|2021-03-31 21:40:00|6984.7|6980.9|6983.4|6979.9|6984.7|6980.9|6982.8|6978.8|128
1617227100000|2021-03-31 21:45:00|6983.2|6980.1|6984.9|6980.9|6985.2|6981.9|6983|6979.5|167
1617227400000|2021-03-31 21:50:00|6984.6|6980.6|6983.5|6979.5|6985.4|6982|6982.9|6978.9|178
1617227700000|2021-03-31 21:55:00|6983.6|6979.9|6983.7|6979.7|6984.6|6981.6|6982.3|6979.3|185
1617228000000|2021-03-31 22:00:00|6983.6|6979.6|6985.4|6982.4|6985.4|6982.4|6982.7|6979|236
1617228300000|2021-03-31 22:05:00|6985.5|6982.5|6984.6|6981.6|6985.7|6982.7|6983.6|6980.8|132
1617228600000|2021-03-31 22:10:00|6984.4|6981.4|6984.2|6981.2|6984.7|6981.7|6984.1|6980.2|73
1617228900000|2021-03-31 22:15:00|6984|6981|6984.1|6981.1|6984.3|6981.3|6982.2|6979.2|144
1617229200000|2021-03-31 22:20:00|6984.2|6981.2|6984.8|6981.8|6985.4|6982.7|6984|6981|123
1617229500000|2021-03-31 22:25:00|6984.9|6981.9|6986.1|6983.1|6986.5|6984|6984.4|6981.8|187
1617229800000|2021-03-31 22:30:00|6986.2|6983.2|6987|6984|6988.2|6985.3|6986|6983|138
1617230100000|2021-03-31 22:35:00|6987.1|6984.1|6988.7|6986.9|6989.3|6986.9|6986.2|6983.6|123
1617230400000|2021-03-31 22:40:00|6989.4|6986.4|6988.8|6987|6989.4|6987|6987.8|6985.1|114
1617230700000|2021-03-31 22:45:00|6988.7|6986.9|6987.6|6984.6|6989.4|6987|6987.1|6984.3|106
1617231000000|2021-03-31 22:50:00|6987.5|6984.5|6985.3|6982.3|6987.5|6985.2|6984.1|6981.6|136
1617231300000|2021-03-31 22:55:00|6984.7|6982.9|6983.2|6980.2|6985.8|6983.4|6982.7|6980.1|138
1617231600000|2021-03-31 23:00:00|6983.3|6980.3|6983.6|6981.8|6984.4|6982.1|6980.8|6978.9|173
1617231900000|2021-03-31 23:05:00|6983.7|6981.9|6983.7|6981.9|6984.4|6982|6982.9|6980.5|119
1617232200000|2021-03-31 23:10:00|6983.8|6982|6983.6|6981.8|6984.2|6982|6982.3|6980.1|110
1617232500000|2021-03-31 23:15:00|6983.7|6981.9|6985|6982|6985.1|6982.8|6983|6980.6|111
1617232800000|2021-03-31 23:20:00|6985.1|6982.1|6983.9|6982.1|6985.1|6982.6|6982.9|6980.8|82
1617233100000|2021-03-31 23:25:00|6984|6982.2|6983.3|6981.5|6986|6983.7|6983.1|6980.7|79
1617233400000|2021-03-31 23:30:00|6983.8|6980.8|6982.6|6979.6|6984|6981.8|6981.5|6979.4|132
1617233700000|2021-03-31 23:35:00|6982.7|6979.7|6983.6|6981.8|6983.8|6982|6982.4|6979.7|84
1617234000000|2021-03-31 23:40:00|6983.5|6981.7|6983.1|6981.3|6984.1|6982|6983|6980.8|83
1617234300000|2021-03-31 23:45:00|6983.7|6980.7|6982.4|6979.4|6984|6981.5|6981.3|6979.3|117
1617234600000|2021-03-31 23:50:00|6982.3|6979.3|6982.9|6981.1|6983.1|6981.1|6981|6978.6|123
1617234900000|2021-03-31 23:55:00|6983.7|6980.7|6984.2|6981.2|6984.2|6981.8|6983|6980.6|71
1617235200000|2021-04-01 00:00:00|6983.7|6981.9|6981.9|6980.1|6984.8|6982.8|6981.7|6979.9|163
1617235500000|2021-04-01 00:05:00|6981.8|6980|6976.8|6975|6982.1|6980.3|6972.5|6970.2|293
1617235800000|2021-04-01 00:10:00|6976.7|6974.9|6976.9|6975.1|6977.5|6975.7|6975.1|6973|202
1617236100000|2021-04-01 00:15:00|6976.8|6975|6980.2|6978.4|6980.3|6978.5|6976.8|6975|169
1617236400000|2021-04-01 00:20:00|6980.3|6978.5|6973.2|6971.4|6980.9|6978.7|6972.5|6970.7|259
1617236700000|2021-04-01 00:25:00|6973.1|6971.3|6971.2|6968.2|6974.4|6972.1|6970.6|6968.2|316
1617237000000|2021-04-01 00:30:00|6971.3|6968.3|6974.7|6972.9|6974.9|6973.1|6971|6968.2|239
1617237300000|2021-04-01 00:35:00|6975|6973.2|6977.3|6975.5|6979.7|6977.3|6975|6973.2|270
1617237600000|2021-04-01 00:40:00|6977.2|6975.4|6976.2|6974.4|6978.8|6977|6974.4|6972.6|223
1617237900000|2021-04-01 00:45:00|6976.1|6974.3|6973.7|6971.9|6978.4|6976.6|6973.6|6971.8|210
1617238200000|2021-04-01 00:50:00|6973.8|6972|6980.6|6978.8|6981.5|6979.7|6973.6|6971.8|350
1617238500000|2021-04-01 00:55:00|6980.7|6978.9|6979.8|6978|6982|6980|6979.4|6977.6|228
1617238800000|2021-04-01 01:00:00|6979.9|6978.1|6982.6|6980.8|6984.1|6982.3|6979.9|6978.1|213
1617239100000|2021-04-01 01:05:00|6982.7|6980.9|6974|6972.2|6982.9|6981|6974|6971.6|194
1617239400000|2021-04-01 01:10:00|6973.9|6972.1|6974.7|6972.9|6976.2|6974.1|6973.9|6971.6|145
1617239700000|2021-04-01 01:15:00|6974.8|6973|6975.6|6973.8|6977.3|6975|6974.6|6972.6|134
1617240000000|2021-04-01 01:20:00|6975.5|6973.7|6976.5|6974.7|6977.5|6975.1|6975|6973.2|147
1617240300000|2021-04-01 01:25:00|6976.6|6974.8|6975|6973.2|6977.1|6975.2|6975|6972.6|136
1617240600000|2021-04-01 01:30:00|6975.3|6973.5|6971.6|6969.8|6976|6973.8|6970.4|6968.5|247
1617240900000|2021-04-01 01:35:00|6971.7|6969.9|6971.7|6969.9|6973.1|6971|6971.6|6969.5|196
1617241200000|2021-04-01 01:40:00|6971.6|6969.8|6973.3|6970.3|6973.7|6971.9|6971.6|6969.8|162
1617241500000|2021-04-01 01:45:00|6973.2|6970.2|6968.7|6966.9|6973.3|6971|6968.5|6966.3|315
1617241800000|2021-04-01 01:50:00|6968.8|6967|6969.9|6968.1|6970.3|6968.3|6968|6965.7|206
1617242100000|2021-04-01 01:55:00|6970|6968.2|6971.5|6969.7|6973.2|6971|6969.9|6968|200
1617242400000|2021-04-01 02:00:00|6971.4|6969.6|6973.7|6970.7|6974.8|6972.8|6971.4|6969.6|219
1617242700000|2021-04-01 02:05:00|6973.8|6970.8|6971.4|6969.6|6974.7|6972.6|6970.6|6968.7|176
1617243000000|2021-04-01 02:10:00|6971.5|6969.7|6971.4|6969.6|6972.6|6970.8|6970.4|6968.4|148
1617243300000|2021-04-01 02:15:00|6971.5|6969.7|6969.5|6967.7|6972.6|6970.3|6969.3|6967.5|171
1617243600000|2021-04-01 02:20:00|6969.6|6967.8|6968.5|6966.7|6970.5|6968.7|6968.3|6966.2|151
1617243900000|2021-04-01 02:25:00|6968.6|6966.8|6967.7|6964.7|6969.5|6967.7|6966.6|6964.6|169
1617244200000|2021-04-01 02:30:00|6967.2|6965.4|6967.4|6965.6|6968|6966.1|6966.4|6964|127
1617244500000|2021-04-01 02:35:00|6967.1|6965.3|6964.2|6962.4|6968|6965.7|6962.7|6960.3|198
1617244800000|2021-04-01 02:40:00|6964.1|6962.3|6964.7|6962.9|6965|6963|6963.2|6961.4|162
1617245100000|2021-04-01 02:45:00|6964.8|6963|6966.3|6963.3|6966.4|6964|6964.2|6961.7|207
1617245400000|2021-04-01 02:50:00|6965.7|6963.9|6967.2|6964.2|6967.6|6965.2|6963.7|6961.5|303
1617245700000|2021-04-01 02:55:00|6966.7|6964.9|6964.8|6961.8|6966.7|6964.9|6963.1|6961|229
1617246000000|2021-04-01 03:00:00|6964.9|6961.9|6968.8|6967|6969|6967.2|6964.4|6961.9|189
1617246300000|2021-04-01 03:05:00|6968.9|6967.1|6971.1|6969.3|6971.7|6969.9|6968.6|6966.8|159
1617246600000|2021-04-01 03:10:00|6971|6969.2|6970.6|6968.8|6972.3|6969.9|6969.5|6967.7|124
1617246900000|2021-04-01 03:15:00|6970.7|6968.9|6971.9|6970.1|6972|6970.2|6969.8|6967.9|164
1617247200000|2021-04-01 03:20:00|6971.8|6970|6972|6970.2|6973.4|6971|6971.3|6969.5|147
1617247500000|2021-04-01 03:25:00|6971.9|6970.1|6970.5|6968.7|6972|6970.2|6970.3|6968.5|144
1617247800000|2021-04-01 03:30:00|6970.6|6968.8|6967|6965.2|6970.9|6969|6966.8|6964.5|179
1617248100000|2021-04-01 03:35:00|6967.1|6965.3|6967.6|6965.8|6968.1|6966.3|6967|6964.7|148
1617248400000|2021-04-01 03:40:00|6967.7|6965.9|6967.7|6965.9|6967.8|6966|6966.7|6964.9|133
1617248700000|2021-04-01 03:45:00|6967.6|6965.8|6968.6|6966.8|6968.8|6966.9|6966.6|6964.8|130
1617249000000|2021-04-01 03:50:00|6968.7|6966.9|6970.9|6969.1|6971.2|6969.4|6968.6|6966.8|114
1617249300000|2021-04-01 03:55:00|6970.8|6969|6968.2|6966.4|6970.9|6969.1|6968.2|6965.9|163
1617249600000|2021-04-01 04:00:00|6968.3|6966.5|6968.9|6967.1|6969.5|6967.2|6967.8|6966|136
1617249900000|2021-04-01 04:05:00|6969|6967.2|6966.7|6964.9|6970.1|6968.1|6966.7|6964.9|123
1617250200000|2021-04-01 04:10:00|6966.8|6965|6965.8|6964|6967.8|6966|6965.4|6963.6|118
1617250500000|2021-04-01 04:15:00|6965.9|6964.1|6965.9|6964.1|6966.2|6964.4|6965.5|6963.7|98
1617250800000|2021-04-01 04:20:00|6965.8|6964|6966.9|6965.1|6968|6966.2|6965.8|6964|94
1617251100000|2021-04-01 04:25:00|6967|6965.2|6965.9|6964.1|6967.9|6966.1|6965.9|6964.1|108
1617251400000|2021-04-01 04:30:00|6966|6964.2|6966.8|6965|6967.3|6965.5|6965.9|6964.1|140
1617251700000|2021-04-01 04:35:00|6966.7|6964.9|6967.1|6965.3|6968|6966.2|6965.9|6963.5|175
1617252000000|2021-04-01 04:40:00|6967|6965.2|6965.7|6963.9|6967.1|6965.3|6965.2|6963.4|138
1617252300000|2021-04-01 04:45:00|6965.8|6964|6957.9|6956.1|6966.3|6964.4|6957.2|6954.2|236
1617252600000|2021-04-01 04:50:00|6958|6956.2|6955.7|6953.9|6958.2|6956.4|6952.6|6950.2|396
1617252900000|2021-04-01 04:55:00|6955.6|6953.8|6954.5|6951.5|6956.6|6954.3|6952.3|6950.3|307
1617253200000|2021-04-01 05:00:00|6954.4|6951.4|6952.7|6950.9|6954.4|6952|6951|6948.7|294
1617253500000|2021-04-01 05:05:00|6952.6|6950.8|6949.1|6947.3|6953.4|6951|6946.9|6943.9|326
1617253800000|2021-04-01 05:10:00|6948.7|6946.9|6947.6|6945.8|6950.8|6948.4|6947.2|6944.7|238
1617254100000|2021-04-01 05:15:00|6948.2|6945.2|6949.8|6948|6950.5|6948.6|6947.5|6945.1|176
1617254400000|2021-04-01 05:20:00|6949.9|6948.1|6950.6|6948.8|6953.1|6950.8|6949.8|6947.5|174
1617254700000|2021-04-01 05:25:00|6950.4|6948.6|6951.7|6948.7|6951.8|6949.4|6947.2|6945.3|208
1617255000000|2021-04-01 05:30:00|6951.1|6949.3|6952.1|6949.1|6952.2|6949.8|6948.4|6945.9|284
1617255300000|2021-04-01 05:35:00|6952.4|6949.4|6952.7|6950.9|6953.7|6951.8|6949.8|6947.4|242
1617255600000|2021-04-01 05:40:00|6952.4|6950.6|6952.8|6951|6954.3|6952.2|6951.9|6950|198
1617255900000|2021-04-01 05:45:00|6952.9|6951.1|6954.1|6952.3|6955.4|6953.2|6952.7|6950.8|174
1617256200000|2021-04-01 05:50:00|6954.3|6952.5|6953.7|6951.9|6956.3|6953.4|6952.7|6950.4|166
1617256500000|2021-04-01 05:55:00|6953.4|6951.6|6953|6951.2|6954.5|6952.1|6952.4|6950|214
1617256800000|2021-04-01 06:00:00|6952.9|6951.1|6951|6949.2|6953.9|6951.1|6950.8|6948.4|387
1617257100000|2021-04-01 06:05:00|6950.9|6949.1|6951.4|6949.6|6954.6|6952.2|6950.1|6947.9|334
1617257400000|2021-04-01 06:10:00|6951.2|6949.4|6952.2|6950.4|6953.2|6951.2|6950.9|6949.1|266
1617257700000|2021-04-01 06:15:00|6952.3|6950.5|6955.7|6953.9|6956|6953.9|6952.1|6950.3|242
1617258000000|2021-04-01 06:20:00|6955.6|6953.8|6958|6956.2|6962.1|6960.1|6954.4|6952.6|418
1617258300000|2021-04-01 06:25:00|6958.1|6956.3|6955.4|6953.6|6958.4|6956.6|6955.2|6953.4|245
1617258600000|2021-04-01 06:30:00|6955.5|6953.7|6953.6|6951.8|6956.6|6954.8|6953.4|6951.6|295
1617258900000|2021-04-01 06:35:00|6953.7|6951.9|6956.8|6955|6957.2|6955.4|6953.3|6951.4|261
1617259200000|2021-04-01 06:40:00|6956.9|6955.1|6958.6|6956.8|6961.1|6959.3|6956.6|6954.7|316
1617259500000|2021-04-01 06:45:00|6958.7|6956.9|6961.2|6959.4|6962.7|6960.2|6958.2|6956.4|268
1617259800000|2021-04-01 06:50:00|6961.1|6959.3|6960.9|6959.1|6962.5|6960.7|6958.9|6956.7|300
1617260100000|2021-04-01 06:55:00|6961|6959.2|6961.8|6960|6963.1|6961.3|6958.6|6956.8|347
1617260400000|2021-04-01 07:00:00|6962.5|6959.5|6957.6|6955.8|6962.5|6959.5|6957|6955.2|394
1617260700000|2021-04-01 07:05:00|6957.5|6955.7|6957.8|6956|6958.3|6956.5|6954.7|6952.9|351
1617261000000|2021-04-01 07:10:00|6958|6956.2|6961.8|6960|6962|6960|6957.8|6956|351
1617261300000|2021-04-01 07:15:00|6961.7|6959.9|6958.6|6956.8|6962.2|6960.4|6957.9|6956.1|344
1617261600000|2021-04-01 07:20:00|6958.7|6956.9|6963.4|6961.6|6963.4|6961.6|6958.2|6956.4|333
1617261900000|2021-04-01 07:25:00|6963.5|6961.7|6963.6|6961.8|6964.7|6962.9|6963|6960.9|329
1617262200000|2021-04-01 07:30:00|6963.1|6961.3|6963.2|6961.4|6964.6|6962.8|6962.2|6960.4|331
1617262500000|2021-04-01 07:35:00|6963|6961.2|6961.6|6959.8|6964.8|6963|6960.6|6958.8|329
1617262800000|2021-04-01 07:40:00|6961.5|6959.7|6962.4|6960.6|6965|6962.7|6961.4|6959.6|307
1617263100000|2021-04-01 07:45:00|6962.5|6960.7|6962.2|6960.4|6964.4|6962.6|6961.5|6959.7|231
1617263400000|2021-04-01 07:50:00|6962.1|6960.3|6964.4|6962.6|6964.6|6962.8|6960.5|6958.7|254
1617263700000|2021-04-01 07:55:00|6964.5|6962.7|6975.8|6974|6976.3|6974.3|6964.4|6962.6|432
1617264000000|2021-04-01 08:00:00|6975.6|6973.8|6976.8|6975|6978.2|6976.3|6974.6|6972.8|345
1617264300000|2021-04-01 08:05:00|6976.9|6975.1|6976.7|6974.9|6978.8|6976.8|6975.2|6973.3|313
1617264600000|2021-04-01 08:10:00|6976.8|6975|6977.5|6974.5|6979|6977.2|6975.8|6973.6|307
1617264900000|2021-04-01 08:15:00|6976.8|6975|6975.7|6973.9|6977.8|6975.8|6975.1|6973.2|315
1617265200000|2021-04-01 08:20:00|6975.5|6973.7|6974.3|6972.5|6977.2|6975.4|6973.5|6971.7|259
1617265500000|2021-04-01 08:25:00|6974.7|6972.9|6972.5|6970.7|6975.3|6973.5|6971.8|6970|238
1617265800000|2021-04-01 08:30:00|6972.1|6970.3|6972.8|6971|6972.9|6971.1|6970.6|6968.8|224
1617266100000|2021-04-01 08:35:00|6972.7|6970.9|6968.7|6966.9|6973.3|6971.5|6968.5|6966.7|272
1617266400000|2021-04-01 08:40:00|6968.8|6967|6969.1|6967.3|6970.8|6969|6967.6|6965.8|302
1617266700000|2021-04-01 08:45:00|6969|6967.2|6969.1|6967.3|6970.8|6968.6|6968.3|6966.5|258
1617267000000|2021-04-01 08:50:00|6969.2|6967.4|6965.2|6963.4|6969.2|6967.4|6965.2|6963.4|212
1617267300000|2021-04-01 08:55:00|6964.8|6963|6963.4|6961.6|6965.7|6963.9|6962.9|6961.1|241
1617267600000|2021-04-01 09:00:00|6963.3|6961.5|6964.8|6963|6965.7|6963.9|6963.1|6961.3|245
1617267900000|2021-04-01 09:05:00|6964.9|6963.1|6968.8|6967|6969|6967.2|6963.8|6962|251
1617268200000|2021-04-01 09:10:00|6969|6967.2|6968.8|6967|6970.7|6968.9|6968.6|6966.8|276
1617268500000|2021-04-01 09:15:00|6968.7|6966.9|6973.1|6971.3|6973.3|6971.5|6967.8|6966|283
1617268800000|2021-04-01 09:20:00|6973.2|6971.4|6972.6|6970.8|6973.9|6971.5|6971.5|6969.1|238
1617269100000|2021-04-01 09:25:00|6972.7|6970.9|6972.2|6970.4|6973.9|6972.1|6971.9|6970.1|202
1617269400000|2021-04-01 09:30:00|6972.1|6970.3|6973.7|6971.9|6974|6972.1|6971.9|6970.1|219
1617269700000|2021-04-01 09:35:00|6973.8|6972|6977.8|6976|6977.9|6976.1|6973.5|6971.7|261
1617270000000|2021-04-01 09:40:00|6977.6|6975.8|6975.8|6974|6978|6976|6975.5|6973.7|162
1617270300000|2021-04-01 09:45:00|6975.9|6974.1|6970.8|6969|6976.8|6974.6|6970.5|6968.7|199
1617270600000|2021-04-01 09:50:00|6970.7|6968.9|6973.9|6972.1|6974|6972.2|6970.7|6968.9|277
1617270900000|2021-04-01 09:55:00|6973.8|6972|6973.6|6971.8|6974.3|6972.5|6971.2|6969.4|251
1617271200000|2021-04-01 10:00:00|6973.8|6972|6971.8|6970|6974|6972.2|6970.7|6968.9|284
1617271500000|2021-04-01 10:05:00|6971.9|6970.1|6970.9|6969.1|6971.9|6970.1|6969.3|6967.5|215
1617271800000|2021-04-01 10:10:00|6971|6969.2|6971.8|6970|6972.1|6970.3|6970.8|6969|174
1617272100000|2021-04-01 10:15:00|6971.6|6969.8|6974.9|6973.1|6975.8|6974|6970.6|6968.8|263
1617272400000|2021-04-01 10:20:00|6974.8|6973|6975.8|6974|6975.9|6974.1|6973.7|6971.9|176
1617272700000|2021-04-01 10:25:00|6975.9|6974.1|6975.7|6973.9|6977|6975.2|6974.8|6972.7|284
1617273000000|2021-04-01 10:30:00|6975.9|6974.1|6973.4|6971.6|6976|6974.2|6973.1|6971.3|204
1617273300000|2021-04-01 10:35:00|6973.5|6971.7|6975.8|6974|6976.7|6974.8|6973.4|6971.6|239
1617273600000|2021-04-01 10:40:00|6975.9|6974.1|6975.8|6974|6977.2|6975.4|6975.5|6973.7|152
1617273900000|2021-04-01 10:45:00|6975.9|6974.1|6975.9|6974.1|6977.1|6975.3|6975.4|6973.6|139
1617274200000|2021-04-01 10:50:00|6975.8|6974|6974.4|6972.6|6976.1|6974.3|6973.1|6971.3|159
1617274500000|2021-04-01 10:55:00|6974.3|6972.5|6975.4|6973.6|6976|6974.2|6972.5|6970.7|245
1617274800000|2021-04-01 11:00:00|6975.1|6973.3|6972.7|6970.9|6975.8|6974|6972|6970.2|215
1617275100000|2021-04-01 11:05:00|6972.6|6970.8|6976.6|6974.8|6976.6|6974.8|6972.4|6970.6|245
1617275400000|2021-04-01 11:10:00|6976.5|6974.7|6981|6979.2|6981.8|6980|6976.5|6974.7|223
1617275700000|2021-04-01 11:15:00|6980.9|6979.1|6979.9|6978.1|6981.6|6979.8|6977.8|6976|231
1617276000000|2021-04-01 11:20:00|6980|6978.2|6978.7|6976.9|6980.4|6978.6|6977.7|6975.9|220
1617276300000|2021-04-01 11:25:00|6978.6|6976.8|6982.6|6980.8|6983|6981.2|6978.4|6976.6|256
1617276600000|2021-04-01 11:30:00|6982.7|6980.9|6978.6|6976.8|6983.4|6981.6|6978.6|6976.8|294
1617276900000|2021-04-01 11:35:00|6978.7|6976.9|6981.7|6979.9|6982.7|6980.9|6978.6|6976.8|225
1617277200000|2021-04-01 11:40:00|6981.8|6980|6983|6981.2|6983.1|6981.3|6981.2|6979.4|209
1617277500000|2021-04-01 11:45:00|6982.9|6981.1|6983.8|6982|6987.3|6985.5|6982.8|6981|274
1617277800000|2021-04-01 11:50:00|6983.9|6982.1|6985.6|6983.8|6985.7|6983.9|6982.2|6980.4|205
1617278100000|2021-04-01 11:55:00|6985.7|6983.9|6984.3|6982.5|6987.6|6985.8|6983.9|6982.1|268
1617278400000|2021-04-01 12:00:00|6984.7|6982.9|6985.8|6984|6986|6984.2|6982.6|6980.8|355
1617278700000|2021-04-01 12:05:00|6985.9|6984.1|6985.6|6983.8|6990.9|6989.1|6985.4|6983.6|356
1617279000000|2021-04-01 12:10:00|6985.7|6983.9|6989.7|6987.9|6991.8|6990|6985.6|6983.8|346
1617279300000|2021-04-01 12:15:00|6989.2|6987.4|6991.2|6989.4|6991.5|6989.7|6988.5|6986.7|333
1617279600000|2021-04-01 12:20:00|6990.8|6989|6991.5|6989.7|6991.8|6990|6988.5|6986.7|300
1617279900000|2021-04-01 12:25:00|6991.4|6989.6|6987|6983|6992.8|6991|6985.9|6981.9|276
1617280200000|2021-04-01 12:30:00|6986.4|6982.4|6994.8|6993|6996.7|6994.9|6986.4|6982.4|438
1617280500000|2021-04-01 12:35:00|6994.9|6993.1|6992.6|6990.8|6996|6994.2|6992.6|6990.8|398
1617280800000|2021-04-01 12:40:00|6992.5|6990.7|6993.2|6991.4|6993.5|6991.7|6989.9|6988.1|464
1617281100000|2021-04-01 12:45:00|6992.8|6991|6991|6989.2|6993.3|6991.5|6989.9|6988.1|387
1617281400000|2021-04-01 12:50:00|6990.9|6989.1|6995.2|6993.4|6995.5|6993.7|6989.5|6987.7|393
1617281700000|2021-04-01 12:55:00|6995.4|6993.6|6994.8|6993|6996|6994.2|6992.8|6991|311
1617282000000|2021-04-01 13:00:00|6994.7|6992.9|7002.1|7000.3|7002.8|7001|6994.7|6992.9|480
1617282300000|2021-04-01 13:05:00|7002.2|7000.4|7004|7002.2|7006.1|7004.3|7001.3|6999.5|493
1617282600000|2021-04-01 13:10:00|7003.9|7002.1|7006.8|7005|7008.6|7006.8|7003.9|7002.1|346
1617282900000|2021-04-01 13:15:00|7006.7|7004.9|7000.8|6999|7006.8|7005|7000.3|6998.5|359
1617283200000|2021-04-01 13:20:00|7001|6999.2|7003.4|7001.6|7003.9|7002.1|6999.5|6997.7|375
1617283500000|2021-04-01 13:25:00|7003.6|7001.8|7006.7|7004.9|7006.9|7005.1|7002.7|7000.9|393
1617283800000|2021-04-01 13:30:00|7006.8|7005|7005.8|7004|7008|7006.2|7005.4|7003.6|382
1617284100000|2021-04-01 13:35:00|7005.9|7004.1|7006.7|7004.9|7008.9|7007.1|7005.8|7004|333
1617284400000|2021-04-01 13:40:00|7006.6|7004.8|7006.5|7003.5|7012.8|7011|7006.3|7003.3|307
1617284700000|2021-04-01 13:45:00|7006.1|7003.1|7004.9|7003.1|7007.5|7005.7|7004.8|7003|362
1617285000000|2021-04-01 13:50:00|7005|7003.2|7008.5|7006.7|7009.7|7007.9|7004.5|7002.7|405
1617285300000|2021-04-01 13:55:00|7008.4|7006.6|7004.2|7000.2|7010.9|7007|6994|6990|428
1617285600000|2021-04-01 14:00:00|7006.7|7002.7|7008.2|7006.4|7011.1|7008.8|7003.3|6999.3|590
1617285900000|2021-04-01 14:05:00|7008|7006.2|7009.9|7008.1|7011.6|7009.8|7007.9|7006.1|454
1617286200000|2021-04-01 14:10:00|7009.6|7007.8|7010.3|7008.5|7010.6|7008.8|7008.6|7006.8|448
1617286500000|2021-04-01 14:15:00|7010.4|7008.6|7010.8|7009|7010.9|7009.1|7007.6|7005.8|391
1617286800000|2021-04-01 14:20:00|7010.7|7008.9|7008.9|7007.1|7010.8|7009|7007.3|7005.5|347
1617287100000|2021-04-01 14:25:00|7008.8|7007|7010.8|7009|7011.1|7009.3|7007.7|7005.9|352
1617287400000|2021-04-01 14:30:00|7010.7|7008.9|7011.2|7009.4|7013.2|7011.4|7009.7|7007.9|383
1617287700000|2021-04-01 14:35:00|7011.3|7009.5|7008.6|7006.8|7011.8|7010|7007.6|7005.8|407
1617288000000|2021-04-01 14:40:00|7008.5|7006.7|7011.7|7009.9|7013.1|7011.3|7008.5|7006.7|398
1617288300000|2021-04-01 14:45:00|7011.6|7009.8|7009.5|7007.7|7012.5|7010.7|7008.8|7007|411
1617288600000|2021-04-01 14:50:00|7009.3|7007.5|7014.2|7012.4|7017|7014.9|7009.2|7007.4|413
1617288900000|2021-04-01 14:55:00|7014.1|7012.3|7012.4|7010.6|7015.7|7013.9|7011.3|7009.5|419
1617289200000|2021-04-01 15:00:00|7012.2|7010.4|7016.7|7014.9|7017.8|7016|7012.2|7010.4|378
1617289500000|2021-04-01 15:05:00|7016.6|7014.8|7013.8|7012|7016.9|7015.1|7012.5|7010.7|343
1617289800000|2021-04-01 15:10:00|7013.9|7012.1|7014.6|7012.8|7015.4|7013.6|7013.6|7011.8|286
1617290100000|2021-04-01 15:15:00|7014.7|7012.9|7011.6|7009.8|7015.7|7013.9|7011.3|7009.5|302
1617290400000|2021-04-01 15:20:00|7011.2|7009.4|7011.7|7009.9|7012.4|7010.6|7010.5|7008.7|222
1617290700000|2021-04-01 15:25:00|7011.6|7009.8|7013.7|7011.9|7013.8|7012|7011.1|7009.3|214
1617291000000|2021-04-01 15:30:00|7013.8|7012|7014.4|7012.6|7015.8|7014|7013.5|7011.7|257
1617291300000|2021-04-01 15:35:00|7014.3|7012.5|7015.3|7013.5|7015.9|7014.1|7013.6|7011.8|232
1617291600000|2021-04-01 15:40:00|7015.4|7013.6|7016.6|7014.8|7016.8|7015|7015.3|7013.5|258
1617291900000|2021-04-01 15:45:00|7016.7|7014.9|7016.6|7014.8|7017.9|7016.1|7016.1|7014.3|282
1617292200000|2021-04-01 15:50:00|7016.5|7014.7|7015.6|7013.8|7016.9|7015.1|7014.5|7012.7|242
1617292500000|2021-04-01 15:55:00|7015.5|7013.7|7013.4|7011.6|7015.7|7013.9|7011.7|7009.9|268
1617292800000|2021-04-01 16:00:00|7013.3|7011.5|7013.7|7011.9|7013.9|7012.1|7011.8|7010|235
1617293100000|2021-04-01 16:05:00|7013.5|7011.7|7013.7|7011.9|7015.6|7013.8|7013.3|7011.5|249
1617293400000|2021-04-01 16:10:00|7013.6|7011.8|7014.6|7012.8|7015.6|7013.8|7013.6|7011.8|232
1617293700000|2021-04-01 16:15:00|7014.7|7012.9|7018.4|7016.6|7019.8|7017.8|7014.4|7012.6|292
1617294000000|2021-04-01 16:20:00|7018.5|7016.7|7017.6|7015.8|7018.5|7016.7|7016.5|7014.1|253
1617294300000|2021-04-01 16:25:00|7017.5|7015.7|7018.2|7016.4|7018.7|7016.9|7017.4|7015.6|211
1617294600000|2021-04-01 16:30:00|7018.1|7016.3|7017.5|7015.7|7019.7|7017.8|7017.5|7015.7|241
1617294900000|2021-04-01 16:35:00|7017.4|7015.6|7017.2|7015.4|7017.8|7015.6|7016.6|7014.8|358
1617295200000|2021-04-01 16:40:00|7017.3|7015.5|7016.8|7015|7018|7016.2|7015.9|7014.1|380
1617295500000|2021-04-01 16:45:00|7016.7|7014.9|7015.4|7013.6|7017.6|7015.8|7014.9|7013.1|382
1617295800000|2021-04-01 16:50:00|7015.2|7013.4|7013.7|7011.9|7015.9|7014.1|7013.5|7011.7|220
1617296100000|2021-04-01 16:55:00|7013.8|7012|7013.6|7011.8|7014.6|7012.8|7013.5|7011.7|181
1617296400000|2021-04-01 17:00:00|7013.7|7011.9|7016.8|7015|7017|7015.2|7013.6|7011.8|236
1617296700000|2021-04-01 17:05:00|7016.7|7014.9|7018.9|7017.1|7019.1|7017.3|7016.3|7014.2|194
1617297000000|2021-04-01 17:10:00|7019|7017.2|7020.9|7019.1|7021.4|7019.6|7018.8|7016.8|210
1617297300000|2021-04-01 17:15:00|7020.8|7019|7020.7|7018.9|7021.2|7019.2|7019.2|7017.1|231
1617297600000|2021-04-01 17:20:00|7020.8|7019|7022.7|7020.9|7023.1|7021.3|7020.5|7018.7|233
1617297900000|2021-04-01 17:25:00|7022.8|7021|7023.8|7022|7024.9|7022.9|7022.7|7020.9|206
1617298200000|2021-04-01 17:30:00|7023.7|7021.9|7025.7|7023.9|7025.9|7024.1|7023.7|7021.9|203
1617298500000|2021-04-01 17:35:00|7025.6|7023.8|7024.1|7022.3|7025.7|7023.9|7023.8|7022|143
1617298800000|2021-04-01 17:40:00|7024.2|7022.4|7025.5|7023.7|7025.8|7024|7024.2|7022.4|150
1617299100000|2021-04-01 17:45:00|7025.2|7023.4|7022.7|7020.9|7025.8|7024|7022.6|7020.8|227
1617299400000|2021-04-01 17:50:00|7022.8|7021|7021.8|7020|7023.6|7021.8|7021.7|7019.9|135
1617299700000|2021-04-01 17:55:00|7021.7|7019.9|7022.5|7018.5|7024.2|7020.8|7021.4|7018.2|246
1617300000000|2021-04-01 18:00:00|7022.1|7018.1|7022.6|7020.8|7023.5|7021.2|7006.8|7002.8|300
1617300300000|2021-04-01 18:05:00|7022.7|7020.9|7023.9|7022.1|7025.3|7023.5|7022.5|7020.7|136
1617300600000|2021-04-01 18:10:00|7023.8|7022|7022.6|7020.8|7023.9|7022.1|7022.4|7020.6|105
1617300900000|2021-04-01 18:15:00|7022.5|7020.7|7019.5|7017.7|7022.5|7020.7|7019.2|7017.4|161
1617301200000|2021-04-01 18:20:00|7019.6|7017.8|7020.7|7018.9|7020.7|7018.9|7019.3|7017.5|124
1617301500000|2021-04-01 18:25:00|7020.5|7018.7|7020.6|7018.8|7022.6|7020.8|7020.3|7018.5|144
1617301800000|2021-04-01 18:30:00|7020.2|7018.4|7020.6|7018.8|7022.2|7019.9|7019.6|7017.8|167
1617302100000|2021-04-01 18:35:00|7020.5|7018.7|7020.7|7018.9|7021.2|7019.4|7019.5|7017.7|103
1617302400000|2021-04-01 18:40:00|7020.6|7018.8|7022.5|7020.7|7022.6|7020.8|7020.6|7018.8|129
1617302700000|2021-04-01 18:45:00|7022.4|7020.6|7020.5|7018.7|7022.4|7020.6|7019.5|7017.7|114
1617303000000|2021-04-01 18:50:00|7020.6|7018.8|7020|7018.2|7022.1|7019.7|7019.8|7018|157
1617303300000|2021-04-01 18:55:00|7020.1|7018.3|7018.5|7016.7|7020.7|7018.9|7018.4|7016.6|123
1617303600000|2021-04-01 19:00:00|7018.6|7016.8|7017.7|7015.9|7018.8|7017|7017.3|7015.5|172
1617303900000|2021-04-01 19:05:00|7018|7016.2|7017.5|7015.7|7019.4|7017.6|7015.6|7013.8|176
1617304200000|2021-04-01 19:10:00|7017.6|7015.8|7016.6|7014.8|7017.6|7015.8|7016.3|7014.5|119
1617304500000|2021-04-01 19:15:00|7016.7|7014.9|7018.6|7016.8|7019.2|7017|7015.7|7013.9|108
1617304800000|2021-04-01 19:20:00|7018.5|7016.7|7018.5|7016.7|7019.8|7018|7018.4|7016.6|89
1617305100000|2021-04-01 19:25:00|7018.4|7016.6|7019.6|7017.8|7019.8|7018|7018.1|7016.3|101
1617305400000|2021-04-01 19:30:00|7019.7|7017.9|7021.7|7019.9|7021.7|7019.9|7019.5|7017.7|111
1617305700000|2021-04-01 19:35:00|7021.5|7019.7|7020.9|7017.9|7021.9|7020.1|7019.7|7017.8|140
1617306000000|2021-04-01 19:40:00|7020.8|7017.8|7021.6|7019.8|7021.9|7020.1|7020.2|7017.8|148
1617306300000|2021-04-01 19:45:00|7021.8|7020|7022.6|7020.8|7023.1|7021|7020.8|7018.9|111
1617306600000|2021-04-01 19:50:00|7022.8|7021|7025.5|7023.7|7025.6|7023.8|7022.5|7020.7|153
1617306900000|2021-04-01 19:55:00|7026.1|7023.1|7025.7|7023.9|7027|7024.6|7024.1|7021.8|184
1617307200000|2021-04-01 20:00:00|7026.7|7023.7|7025.8|7024|7026.7|7024.2|7023.6|7021.3|139
1617307500000|2021-04-01 20:05:00|7025.9|7024.1|7025.9|7024.1|7028.1|7025.6|7025.5|7023.2|164
1617307800000|2021-04-01 20:10:00|7025.8|7024|7026.6|7023.6|7026.8|7024.6|7025.5|7023|107
1617308100000|2021-04-01 20:15:00|7026.7|7023.7|7026.2|7023.2|7026.7|7024|7025.2|7022.9|86
1617308400000|2021-04-01 20:20:00|7026.1|7023.1|7020.5|7018.7|7026.1|7023.8|7020.2|7017.6|165
1617308700000|2021-04-01 20:25:00|7020.8|7019|7020.6|7018.8|7021.8|7019.2|7020.4|7017.7|110
1617309000000|2021-04-01 20:30:00|7020.6|7018.8|7023.2|7020.2|7023.4|7020.4|7020.6|7017.9|113
1617309300000|2021-04-01 20:35:00|7022.5|7020.7|7023.6|7020.6|7023.6|7021|7022.4|7019.8|54
1617309600000|2021-04-01 20:40:00|7021.4|7018.4|7024.4|7021.4|7024.5|7021.5|7021.4|7018.4|89
1617309900000|2021-04-01 20:45:00|7024.3|7021.3|7026.7|7023.7|7027.3|7024.3|7024.2|7021.2|128
1617310200000|2021-04-01 20:50:00|7026.6|7023.6|7026|7023|7026.8|7023.8|7025.6|7022.9|76
1617310500000|2021-04-01 20:55:00|7025.8|7022.8|7021.8|7017.8|7026.4|7023.4|7021.5|7017.5|243
1617310800000|2021-04-01 21:00:00|7021.7|7017.7|7019.4|7015.4|7021.8|7017.8|7019.4|7015.4|28
1617311100000|2021-04-01 21:05:00|7019.7|7015.7|7022.8|7018.8|7024.1|7020.1|7018.7|7014.7|122
1617311400000|2021-04-01 21:10:00|7023.6|7019.6|7023.5|7019.5|7024.2|7020.2|7022.8|7018.8|57
1617311700000|2021-04-01 21:15:00|7022.1|7018.1|7022.2|7018.2|7023.5|7019.5|7021.4|7017.4|115
1617312000000|2021-04-01 21:20:00|7022.5|7018.5|7022.1|7018.1|7022.5|7018.5|7021.3|7017.3|63
1617312300000|2021-04-01 21:25:00|7022.5|7018.5|7022.5|7018.5|7023.2|7019.2|7021.7|7017.7|58
1617312600000|2021-04-01 21:30:00|7022.4|7018.4|7024.6|7020.6|7024.9|7020.9|7021.4|7017.4|126
1617312900000|2021-04-01 21:35:00|7024.7|7020.7|7024.8|7020.8|7025.1|7021.1|7024.5|7020.5|93
1617313200000|2021-04-01 21:40:00|7024.7|7020.7|7024.8|7020.8|7025.1|7021.2|7024.4|7020.4|81
1617313500000|2021-04-01 21:45:00|7024.6|7020.6|7024.8|7020.8|7025|7021.2|7024.5|7020.5|53
1617313800000|2021-04-01 21:50:00|7024.7|7020.7|7024.7|7020.7|7025|7021.1|7024.2|7020.2|59
1617314100000|2021-04-01 21:55:00|7024.8|7020.8|7017.9|7013.9|7024.9|7020.9|7014|7010|127
1617314400000|2021-04-01 22:00:00|7018.1|7014.1|7024.3|7021.3|7024.4|7021.4|7018|7014|317
1617314700000|2021-04-01 22:05:00|7024.2|7021.2|7024.8|7021.8|7025.3|7022.1|7024.1|7020.6|139
1617315000000|2021-04-01 22:10:00|7024.7|7021.7|7025.9|7022.9|7026|7023|7024.6|7021.5|78
1617315300000|2021-04-01 22:15:00|7025.8|7022.8|7025.7|7022.7|7026|7023|7025.3|7021.9|66
1617315600000|2021-04-01 22:20:00|7025.6|7022.6|7025.8|7022.8|7026.1|7023.1|7025.6|7022.6|51
1617315900000|2021-04-01 22:25:00|7025.7|7022.7|7025.1|7022.1|7026.1|7023.1|7024.6|7021.6|84
1617316200000|2021-04-01 22:30:00|7025.3|7022.3|7025|7022|7025.5|7022.5|7024.6|7021.6|66
1617316500000|2021-04-01 22:35:00|7024.9|7021.9|7024.9|7021.9|7025.6|7022.6|7024.3|7021.3|86
1617316800000|2021-04-01 22:40:00|7025.1|7022.1|7025|7022|7025.2|7022.2|7024.8|7021.8|43
1617317100000|2021-04-01 22:45:00|7024.8|7021.8|7026.2|7023.2|7026.3|7023.3|7024.8|7021.8|76
1617317400000|2021-04-01 22:50:00|7026.3|7023.3|7025.1|7023.3|7026.4|7023.8|7025.1|7022.6|65
1617317700000|2021-04-01 22:55:00|7025|7023.2|7026.2|7023.2|7026.3|7023.3|7025|7022.3|65
1617318000000|2021-04-01 23:00:00|7026.1|7023.1|7025.6|7022.6|7026.1|7023.1|7024.8|7022.2|45
1617318300000|2021-04-01 23:05:00|7025.7|7022.7|7024.6|7021.6|7025.7|7022.9|7023.9|7021.1|93
1617318600000|2021-04-01 23:10:00|7024.7|7021.7|7024.8|7021.8|7025.2|7022.4|7024.1|7021.6|45
1617318900000|2021-04-01 23:15:00|7024.9|7021.9|7024.1|7022.3|7024.9|7022.4|7024|7021.6|49
1617319200000|2021-04-01 23:20:00|7024.2|7022.4|7024.3|7021.3|7024.8|7022.4|7023.9|7021.2|56
1617319500000|2021-04-01 23:25:00|7024.4|7021.4|7023.1|7020.1|7024.4|7022|7022.6|7019.6|67
1617319800000|2021-04-01 23:30:00|7023.2|7020.2|7024.6|7021.6|7024.8|7022.4|7023.2|7020.2|64
1617320100000|2021-04-01 23:35:00|7024.7|7021.7|7024.1|7022.3|7024.7|7022.3|7023.9|7021.3|57
1617320400000|2021-04-01 23:40:00|7024.6|7021.6|7024.5|7021.5|7024.7|7022.3|7023.7|7020.7|72
1617320700000|2021-04-01 23:45:00|7024.6|7021.6|7023.9|7020.9|7024.7|7022.3|7023.7|7020.7|81
1617321000000|2021-04-01 23:50:00|7023.8|7020.8|7023.7|7020.7|7024.4|7021.4|7023.1|7020.6|53
1617321300000|2021-04-01 23:55:00|7023.8|7020.8|7023.7|7020.7|7024.6|7022.3|7023.6|7020.6|62
1617321600000|2021-04-02 00:00:00|7023.6|7020.6|7025|7022|7025.4|7023.1|7023.5|7020.6|101
1617321900000|2021-04-02 00:05:00|7024.5|7022.7|7034.6|7031.6|7036.7|7033.7|7024.5|7022.2|267
1617322200000|2021-04-02 00:10:00|7034.9|7031.9|7034.6|7031.6|7036.8|7033.8|7032.9|7029.9|189
1617322500000|2021-04-02 00:15:00|7034.5|7031.5|7034.1|7031.1|7035.4|7033.1|7032.6|7030.2|131
1617322800000|2021-04-02 00:20:00|7033.6|7031.8|7036.2|7033.2|7036.3|7033.5|7033.5|7031.1|108
1617323100000|2021-04-02 00:25:00|7036.3|7033.3|7034.2|7032.4|7037.3|7034.3|7034.2|7031.9|108
1617323400000|2021-04-02 00:30:00|7034.3|7032.5|7031.6|7029.8|7034.8|7032.5|7031.5|7029.3|157
1617323700000|2021-04-02 00:35:00|7031.5|7029.7|7034.8|7031.8|7034.8|7032.3|7031.5|7029.3|97
1617324000000|2021-04-02 00:40:00|7034.7|7031.7|7033.3|7030.3|7034.9|7032.5|7031.7|7029.2|121
1617324300000|2021-04-02 00:45:00|7033.2|7030.2|7036.4|7033.4|7036.5|7033.5|7032.7|7029.7|130
1617324600000|2021-04-02 00:50:00|7036.3|7033.3|7036.9|7033.9|7039.2|7036.2|7034.6|7032.2|163
1617324900000|2021-04-02 00:55:00|7036.7|7033.7|7035.2|7032.2|7036.9|7033.9|7034.6|7032.1|81
1617325200000|2021-04-02 01:00:00|7034.9|7031.9|7035.2|7033.4|7036.1|7033.5|7034.5|7031.8|74
1617325500000|2021-04-02 01:05:00|7034.8|7033|7035.7|7032.7|7035.7|7033.1|7034.3|7031.8|75
1617325800000|2021-04-02 01:10:00|7035.1|7033.3|7034.9|7033.1|7036.1|7033.3|7034.5|7032.2|76
1617326100000|2021-04-02 01:15:00|7035.3|7032.3|7034|7032.2|7035.4|7033.1|7033.8|7031.3|66
1617326400000|2021-04-02 01:20:00|7034.3|7032.5|7034.7|7031.7|7035.6|7033.5|7034|7031.6|73
1617326700000|2021-04-02 01:25:00|7034.1|7032.3|7033.2|7031.4|7034.3|7032.5|7033.1|7030.6|54
1617327000000|2021-04-02 01:30:00|7033.1|7031.3|7032.8|7031|7033.7|7031.4|7032.6|7030.1|63
1617327300000|2021-04-02 01:35:00|7032.9|7031.1|7033|7031.2|7034.1|7031.7|7032.8|7030.7|50
1617327600000|2021-04-02 01:40:00|7033.1|7031.3|7032.1|7029.1|7033.4|7031.6|7031.9|7028.9|63
1617327900000|2021-04-02 01:45:00|7032.2|7029.2|7035.3|7032.3|7036.3|7033.3|7032|7029|139
1617328200000|2021-04-02 01:50:00|7034.7|7032.9|7033.7|7031.9|7035.4|7033|7033.7|7031.1|104
1617328500000|2021-04-02 01:55:00|7033.6|7031.8|7035.4|7032.4|7035.6|7032.6|7033.3|7030.6|107
1617328800000|2021-04-02 02:00:00|7035.3|7032.3|7033.6|7031.8|7035.5|7032.6|7033.5|7031|117
1617329100000|2021-04-02 02:05:00|7033.7|7031.9|7033.7|7031.9|7035.5|7033.1|7033.7|7031.2|107
1617329400000|2021-04-02 02:10:00|7033.6|7031.8|7035.1|7032.1|7035.3|7032.3|7033.5|7031.7|67
1617329700000|2021-04-02 02:15:00|7035.2|7032.2|7034.7|7032.9|7035.3|7033|7034.5|7032.1|45
1617330000000|2021-04-02 02:20:00|7034.8|7033|7035.2|7032.2|7035.6|7033.2|7034.6|7032.1|71
1617330300000|2021-04-02 02:25:00|7035.3|7032.3|7036|7033|7036.4|7034|7034.7|7032.2|73
1617330600000|2021-04-02 02:30:00|7036.1|7033.1|7035.7|7033.9|7036.4|7034|7035.3|7032.9|56
1617330900000|2021-04-02 02:35:00|7035.8|7034|7036.3|7033.3|7037.5|7035.1|7035.7|7033.1|62
1617331200000|2021-04-02 02:40:00|7036.2|7033.2|7035.7|7033.9|7036.5|7034.2|7035.6|7033.1|66
1617331500000|2021-04-02 02:45:00|7035.6|7033.8|7038.2|7035.2|7038.4|7035.7|7035.6|7033.1|111
1617331800000|2021-04-02 02:50:00|7038.1|7035.1|7038.4|7035.4|7038.6|7036.1|7037.3|7034.3|115
1617332100000|2021-04-02 02:55:00|7037.9|7036.1|7041.4|7038.4|7041.5|7038.5|7037.7|7035.9|106
1617332400000|2021-04-02 03:00:00|7041.3|7038.3|7041|7039.2|7041.6|7039.2|7040.6|7038|92
1617332700000|2021-04-02 03:05:00|7040.9|7039.1|7040.9|7037.9|7043.7|7040.7|7038.9|7036.7|158
1617333000000|2021-04-02 03:10:00|7040|7038.2|7039.4|7036.4|7040.7|7038.2|7037.7|7035.3|192
1617333300000|2021-04-02 03:15:00|7039.5|7036.5|7041.3|7038.3|7041.4|7038.4|7038.8|7036.3|109
1617333600000|2021-04-02 03:20:00|7041.2|7038.2|7040.4|7037.4|7041.5|7039.1|7039.6|7037.1|90
1617333900000|2021-04-02 03:25:00|7039.8|7038|7037.7|7034.7|7041.1|7038.2|7037.3|7034.7|123
1617334200000|2021-04-02 03:30:00|7037.8|7034.8|7038.1|7035.1|7038.3|7035.8|7036.9|7034.4|91
1617334500000|2021-04-02 03:35:00|7037.7|7035.9|7037.1|7034.1|7037.9|7035.9|7036.3|7033.8|66
1617334800000|2021-04-02 03:40:00|7036.5|7034.7|7037|7034|7037.9|7035.6|7036.2|7033.8|67
1617335100000|2021-04-02 03:45:00|7037.1|7034.1|7036.7|7034.9|7037.3|7035|7035.8|7033.5|56
1617335400000|2021-04-02 03:50:00|7036.6|7034.8|7037.6|7034.6|7038.3|7035.9|7036.6|7034.1|106
1617335700000|2021-04-02 03:55:00|7037.5|7034.5|7037.3|7034.3|7037.7|7035.1|7036.6|7034|82
1617336000000|2021-04-02 04:00:00|7037.4|7034.4|7038|7035|7038.1|7035.1|7036|7033.5|86
1617336300000|2021-04-02 04:05:00|7037.8|7034.8|7037.3|7034.3|7037.9|7035.2|7036.7|7034|81
1617336600000|2021-04-02 04:10:00|7036.8|7035|7037.3|7034.3|7037.5|7035.1|7036.5|7034.2|64
1617336900000|2021-04-02 04:15:00|7037.2|7034.2|7035.7|7033.9|7037.3|7035|7035.7|7033.2|48
1617337200000|2021-04-02 04:20:00|7035.8|7034|7035.3|7033.5|7035.9|7034.1|7035.1|7032.6|56
1617337500000|2021-04-02 04:25:00|7035.9|7032.9|7035.6|7033.8|7036.3|7033.9|7035.4|7032.7|63
1617337800000|2021-04-02 04:30:00|7036.2|7033.2|7036.7|7034.9|7037.4|7034.9|7035.5|7033.1|61
1617338100000|2021-04-02 04:35:00|7036.6|7034.8|7036.5|7033.5|7037.4|7035|7036.4|7033.4|71
1617338400000|2021-04-02 04:40:00|7036.4|7033.4|7037.3|7034.3|7037.5|7034.9|7035.7|7033.3|98
1617338700000|2021-04-02 04:45:00|7037.4|7034.4|7037.4|7034.4|7037.5|7035.1|7036.5|7034.1|74
1617339000000|2021-04-02 04:50:00|7037.3|7034.3|7039.6|7037.8|7040.5|7038.1|7036.6|7034.3|166
1617339300000|2021-04-02 04:55:00|7040.3|7037.3|7039.9|7036.9|7040.5|7038.1|7039.3|7036.9|88
1617339600000|2021-04-02 05:00:00|7040|7037|7039.2|7036.2|7040.1|7037.8|7038.4|7036.2|71
1617339900000|2021-04-02 05:05:00|7039.1|7036.1|7038.9|7037.1|7039.5|7037.1|7038.6|7036.1|52
1617340200000|2021-04-02 05:10:00|7039|7037.2|7038.4|7035.4|7039.8|7037.5|7037.6|7035.3|67
1617340500000|2021-04-02 05:15:00|7037.7|7035.9|7040.9|7037.9|7041.4|7038.4|7037.6|7035.3|91
1617340800000|2021-04-02 05:20:00|7040.8|7037.8|7039.5|7037.7|7041.4|7039|7039.5|7037|66
1617341100000|2021-04-02 05:25:00|7039.6|7037.8|7040.6|7038.8|7041.7|7039.4|7039.4|7037.2|79
1617341400000|2021-04-02 05:30:00|7040.5|7038.7|7040|7038.2|7042.1|7039.9|7040|7037.6|86
1617341700000|2021-04-02 05:35:00|7039.9|7038.1|7039.2|7036.2|7040.7|7038.1|7038.7|7036.2|81
1617342000000|2021-04-02 05:40:00|7039.3|7036.3|7038.4|7035.4|7039.3|7037.3|7038.1|7035.3|85
1617342300000|2021-04-02 05:45:00|7038.5|7035.5|7037.6|7034.6|7038.6|7036.1|7037.3|7034.3|96
1617342600000|2021-04-02 05:50:00|7037.7|7034.7|7037.5|7035.7|7038.1|7035.8|7036.6|7034|99
1617342900000|2021-04-02 05:55:00|7037.4|7035.6|7036.4|7033.4|7040|7037.7|7036.3|7033.3|123
1617343200000|2021-04-02 06:00:00|7036.5|7033.5|7033.9|7030.9|7037.4|7034.4|7033.4|7030.8|168
1617343500000|2021-04-02 06:05:00|7033.8|7030.8|7032.3|7029.3|7034.2|7031.2|7032.2|7029.2|160
1617343800000|2021-04-02 06:10:00|7032.4|7029.4|7032.9|7029.9|7033.7|7030.7|7032.2|7029.2|124
1617344100000|2021-04-02 06:15:00|7033|7030|7032|7029|7033|7030|7031.7|7028.8|126
1617344400000|2021-04-02 06:20:00|7032.1|7029.1|7030|7027|7032.1|7029.1|7029.5|7026.9|120
1617344700000|2021-04-02 06:25:00|7029.9|7026.9|7030.5|7027.5|7032.1|7029.1|7029.9|7026.9|155
1617345000000|2021-04-02 06:30:00|7031|7028|7030.5|7027.5|7031.1|7028.2|7029.9|7026.9|121
1617345300000|2021-04-02 06:35:00|7030.4|7027.4|7030.5|7027.5|7031|7028.2|7029.9|7027.3|65
1617345600000|2021-04-02 06:40:00|7030.4|7027.4|7029.6|7026.6|7030.6|7028|7029|7026.3|102
1617345900000|2021-04-02 06:45:00|7029.5|7026.5|7030.1|7027.1|7030.2|7027.8|7028.8|7026.2|71
1617346200000|2021-04-02 06:50:00|7030|7027|7029.1|7026.1|7030.1|7027.7|7028.7|7026.1|81
1617346500000|2021-04-02 06:55:00|7028.5|7025.5|7027.4|7024.4|7028.5|7025.9|7026.4|7023.4|105
1617346800000|2021-04-02 07:00:00|7027.3|7024.3|7027.3|7024.3|7027.6|7025.1|7026.5|7023.5|145
1617347100000|2021-04-02 07:05:00|7027.2|7024.2|7024.2|7021.2|7027.3|7024.3|7023.1|7020.1|178
1617347400000|2021-04-02 07:10:00|7023.7|7021.9|7022.8|7019.8|7023.7|7021.9|7021.2|7018.2|202
1617347700000|2021-04-02 07:15:00|7023.2|7020.2|7025.9|7022.9|7026.1|7023.1|7022.6|7019.6|188
1617348000000|2021-04-02 07:20:00|7026.1|7023.1|7026.7|7023.7|7027|7024|7025.5|7022.5|121
1617348300000|2021-04-02 07:25:00|7026.8|7023.8|7026.5|7023.5|7027.4|7024.6|7026.2|7023.3|137
1617348600000|2021-04-02 07:30:00|7026.6|7023.6|7030.1|7027.1|7030.3|7027.3|7026.6|7023.6|140
1617348900000|2021-04-02 07:35:00|7030|7027|7030.7|7027.7|7031.5|7028.5|7029.4|7026.4|121
1617349200000|2021-04-02 07:40:00|7030.8|7027.8|7030.5|7027.5|7031.7|7029.3|7030.2|7027.2|149
1617349500000|2021-04-02 07:45:00|7030.6|7027.6|7031.5|7028.5|7032.4|7029.4|7030.5|7027.5|125
1617349800000|2021-04-02 07:50:00|7031.6|7028.6|7031.9|7028.9|7032.3|7029.7|7031.3|7028.5|117
1617350100000|2021-04-02 07:55:00|7032|7029|7030.2|7027.2|7032|7029|7030|7027|88
1617350400000|2021-04-02 08:00:00|7030.1|7027.1|7029.6|7026.6|7030.4|7027.9|7027.3|7024.3|127
1617350700000|2021-04-02 08:05:00|7029.7|7026.7|7030.6|7027.6|7030.7|7027.7|7029|7026.3|75
1617351000000|2021-04-02 08:10:00|7030.4|7027.4|7030.2|7027.2|7030.7|7028|7028.8|7025.8|112
1617351300000|2021-04-02 08:15:00|7030.3|7027.3|7031|7028|7031.1|7028.4|7030.1|7027.2|76
1617351600000|2021-04-02 08:20:00|7031.1|7028.1|7030.8|7027.8|7032.2|7029.2|7030.2|7027.6|122
1617351900000|2021-04-02 08:25:00|7030.9|7027.9|7030.2|7027.2|7031.5|7028.5|7029.7|7027.2|81
1617352200000|2021-04-02 08:30:00|7030|7027|7032.4|7029.4|7032.8|7029.8|7029.8|7026.8|111
1617352500000|2021-04-02 08:35:00|7032.5|7029.5|7032.6|7030.8|7033.7|7031|7031.7|7028.7|95
1617352800000|2021-04-02 08:40:00|7032.9|7031.1|7035.5|7032.5|7035.5|7033|7032.8|7030.2|115
1617353100000|2021-04-02 08:45:00|7035.4|7032.4|7034.4|7031.4|7035.6|7033|7033.4|7030.4|130
1617353400000|2021-04-02 08:50:00|7034.5|7031.5|7030.6|7027.6|7034.5|7031.5|7030.5|7027.5|131
1617353700000|2021-04-02 08:55:00|7030.7|7027.7|7028.2|7025.2|7030.7|7027.7|7028|7025|143
1617354000000|2021-04-02 09:00:00|7028.3|7025.3|7029.9|7026.9|7030.5|7027.5|7028.3|7025.3|103
1617354300000|2021-04-02 09:05:00|7029.8|7026.8|7027.2|7024.2|7030|7027|7027.1|7024.1|105
1617354600000|2021-04-02 09:10:00|7027.3|7024.3|7025.8|7022.8|7027.3|7024.5|7024.7|7022.2|132
1617354900000|2021-04-02 09:15:00|7025.9|7022.9|7025.9|7022.9|7026.1|7023.5|7025.2|7022.7|89
1617355200000|2021-04-02 09:20:00|7026|7023|7027|7024|7027|7024|7025.9|7022.9|67
1617355500000|2021-04-02 09:25:00|7027.1|7024.1|7027.9|7024.9|7029.1|7026.6|7026.7|7024.1|138
1617355800000|2021-04-02 09:30:00|7027.6|7024.6|7027.8|7024.8|7028.7|7025.7|7027.6|7024.6|96
1617356100000|2021-04-02 09:35:00|7027.7|7024.7|7027.6|7024.6|7028.4|7025.4|7027.2|7024.2|97
1617356400000|2021-04-02 09:40:00|7027.5|7024.5|7026.7|7023.7|7028.5|7026|7026.5|7023.5|98
1617356700000|2021-04-02 09:45:00|7026.6|7023.6|7025|7023.2|7026.6|7023.6|7025|7022.6|90
1617357000000|2021-04-02 09:50:00|7025.1|7023.3|7026.4|7023.4|7026.8|7023.8|7025.1|7022.6|99
1617357300000|2021-04-02 09:55:00|7026.3|7023.3|7026.4|7023.4|7026.6|7024.1|7025.7|7023.3|62
1617357600000|2021-04-02 10:00:00|7026.3|7023.3|7029.4|7026.4|7029.5|7026.9|7026.3|7023.3|101
1617357900000|2021-04-02 10:05:00|7029.3|7026.3|7030.8|7027.8|7030.8|7027.8|7029.1|7026.1|95
1617358200000|2021-04-02 10:10:00|7030.7|7027.7|7030.7|7027.7|7030.8|7028.4|7029.7|7027.2|79
1617358500000|2021-04-02 10:15:00|7030.6|7027.6|7031.5|7028.5|7031.8|7029|7030.5|7027.5|114
1617358800000|2021-04-02 10:20:00|7031.4|7028.4|7032.9|7029.9|7032.9|7029.9|7030.8|7028.4|107
1617359100000|2021-04-02 10:25:00|7032.8|7029.8|7032.9|7029.9|7033.1|7030.1|7031.8|7028.8|103
1617359400000|2021-04-02 10:30:00|7032.8|7029.8|7032.4|7029.4|7034.3|7031.8|7032.4|7029.4|121
1617359700000|2021-04-02 10:35:00|7032.6|7029.6|7033.2|7030.2|7033.6|7030.6|7032.1|7029.1|174
1617360000000|2021-04-02 10:40:00|7033.3|7030.3|7033.7|7030.7|7034.1|7031.1|7033.2|7030.2|90
1617360300000|2021-04-02 10:45:00|7033.8|7030.8|7030.3|7027.3|7033.8|7030.8|7030.2|7027.2|158
1617360600000|2021-04-02 10:50:00|7030.4|7027.4|7031.6|7028.6|7031.6|7028.6|7030.1|7027.1|136
1617360900000|2021-04-02 10:55:00|7031.7|7028.7|7031.2|7028.2|7031.9|7028.9|7030.9|7027.9|120
1617361200000|2021-04-02 11:00:00|7031.1|7028.1|7034.2|7031.2|7034.4|7032|7031.1|7028.1|145
1617361500000|2021-04-02 11:05:00|7034.3|7031.3|7036.4|7033.4|7037.2|7034.2|7033.7|7030.7|163
1617361800000|2021-04-02 11:10:00|7036.5|7033.5|7038.1|7035.1|7039.7|7036.7|7035.5|7033|172
1617362100000|2021-04-02 11:15:00|7038.2|7035.2|7035.9|7032.9|7039|7036|7035.8|7032.8|140
1617362400000|2021-04-02 11:20:00|7036|7033|7039.5|7036.5|7039.7|7036.7|7035.7|7032.7|165
1617362700000|2021-04-02 11:25:00|7039.2|7036.2|7038|7035|7040.3|7037.3|7037.9|7034.9|228
1617363000000|2021-04-02 11:30:00|7038.1|7035.1|7041.1|7038.1|7042.1|7039.2|7037.9|7035.1|205
1617363300000|2021-04-02 11:35:00|7041.2|7038.2|7040.9|7039.1|7041.9|7039.2|7040.4|7037.9|116
1617363600000|2021-04-02 11:40:00|7040.8|7039|7041.5|7038.5|7041.7|7039.3|7040.8|7037.8|89
1617363900000|2021-04-02 11:45:00|7041.6|7038.6|7041.5|7038.5|7042.5|7039.6|7040.4|7037.4|147
1617364200000|2021-04-02 11:50:00|7041.6|7038.6|7038.9|7035.9|7041.9|7039.4|7038.2|7035.7|102
1617364500000|2021-04-02 11:55:00|7039|7036|7035.7|7033.9|7039|7036|7035.5|7033.1|168
1617364800000|2021-04-02 12:00:00|7036.3|7033.3|7033.8|7030.8|7036.4|7033.4|7032.4|7029.4|181
1617365100000|2021-04-02 12:05:00|7033.7|7030.7|7034.3|7031.3|7035.5|7033|7033.3|7030.3|194
1617365400000|2021-04-02 12:10:00|7034.4|7031.4|7030.6|7027.6|7034.4|7031.9|7030.4|7027.4|143
1617365700000|2021-04-02 12:15:00|7030.5|7027.5|7031|7028|7031.8|7028.8|7030.1|7027.1|141
1617366000000|2021-04-02 12:20:00|7030.5|7028.7|7031.2|7028.2|7032|7029.2|7029.9|7026.9|144
1617366300000|2021-04-02 12:25:00|7030.9|7027.9|7031.5|7027.5|7032.9|7028.9|7029.2|7026|217
1617366600000|2021-04-02 12:30:00|7031.9|7027.9|7043.5|7040.5|7043.9|7041.3|7027.8|7023.8|690
1617366900000|2021-04-02 12:35:00|7043.2|7040.2|7044.2|7041.2|7049.5|7046.5|7041.8|7038.8|519
1617367200000|2021-04-02 12:40:00|7044.3|7041.3|7038.7|7035.7|7044.3|7041.3|7038|7035|405
1617367500000|2021-04-02 12:45:00|7039.1|7036.1|7037.9|7034.9|7042.5|7039.5|7037.3|7034.3|388
1617367800000|2021-04-02 12:50:00|7038|7035|7034.2|7031.2|7038.1|7035.1|7032.8|7030.3|255
1617368100000|2021-04-02 12:55:00|7034.1|7031.1|7033.2|7030.2|7035.2|7032.9|7032.9|7029.9|190
1617368400000|2021-04-02 13:00:00|7033.3|7030.3|7025.7|7022.7|7033.5|7030.5|7025.7|7022.7|291
1617368700000|2021-04-02 13:05:00|7025.9|7022.9|7020|7017|7026.4|7023.4|7016.8|7013.8|441
1617369000000|2021-04-02 13:10:00|7019.9|7016.9|7021.8|7018.8|7023|7020|7019.8|7016.8|333
1617369300000|2021-04-02 13:15:00|7021.4|7018.4|7020.7|7017.7|7022.8|7019.8|7019.8|7016.8|210
1617369600000|2021-04-02 13:20:00|7020.6|7017.6|7019.9|7016.9|7021.1|7018.1|7019.6|7016.7|160
1617369900000|2021-04-02 13:25:00|7020|7017|7017.3|7014.3|7020.4|7017.8|7016.9|7014.1|135
1617370200000|2021-04-02 13:30:00|7017.2|7014.2|7021|7018|7021.6|7018.6|7016.9|7013.9|163
1617370500000|2021-04-02 13:35:00|7021.1|7018.1|7030.6|7027.6|7030.6|7027.6|7021|7018|224
1617370800000|2021-04-02 13:40:00|7030.5|7027.5|7031.9|7028.9|7032.5|7029.5|7029.8|7026.8|190
1617371100000|2021-04-02 13:45:00|7032.1|7029.1|7029.1|7026.1|7032.7|7029.7|7029.1|7026.1|217
1617371400000|2021-04-02 13:50:00|7029.2|7026.2|7026.1|7023.1|7029.7|7026.7|7026|7023|166
1617371700000|2021-04-02 13:55:00|7026|7023|7024.2|7021.2|7026.2|7023.8|7023.7|7021|161
1617372000000|2021-04-02 14:00:00|7024.3|7021.3|7023.2|7020.2|7024.4|7021.4|7023|7020|130
1617372300000|2021-04-02 14:05:00|7023.3|7020.3|7017.9|7014.9|7023.3|7020.3|7017.6|7014.6|172
1617372600000|2021-04-02 14:10:00|7017.8|7014.8|7016.2|7013.2|7017.9|7014.9|7014.7|7011.8|237
1617372900000|2021-04-02 14:15:00|7016.3|7013.3|7018.5|7015.5|7018.7|7015.7|7016.1|7013.1|247
1617373200000|2021-04-02 14:20:00|7018.6|7015.6|7017.7|7014.7|7018.7|7015.7|7016.8|7013.8|159
1617373500000|2021-04-02 14:25:00|7017.6|7014.6|7016.1|7013.1|7018.2|7015.2|7015.9|7012.9|129
1617373800000|2021-04-02 14:30:00|7016.2|7013.2|7019.1|7016.1|7020.3|7017.8|7016.2|7013.2|150
1617374100000|2021-04-02 14:35:00|7019|7016|7020.3|7017.3|7020.4|7017.9|7017.6|7014.9|167
1617374400000|2021-04-02 14:40:00|7020.2|7017.2|7020.1|7017.1|7020.6|7018.3|7019.7|7016.8|139
1617374700000|2021-04-02 14:45:00|7020.2|7017.2|7017.9|7014.9|7021.3|7018.3|7017.7|7014.7|178
1617375000000|2021-04-02 14:50:00|7018|7015|7018.3|7015.3|7018.8|7016.2|7016.4|7013.9|128
1617375300000|2021-04-02 14:55:00|7018.2|7015.2|7017.5|7014.5|7020.9|7017.9|7017.4|7014.4|176
1617375600000|2021-04-02 15:00:00|7017.3|7014.3|7019.2|7016.2|7020.5|7017.7|7016.1|7013.1|122
1617375900000|2021-04-02 15:05:00|7018.5|7016.7|7018|7015|7020|7017|7018|7015|79
1617376200000|2021-04-02 15:10:00|7018.2|7015.2|7019.9|7016.5|7021.4|7018.2|7017.7|7014.7|154
1617376500000|2021-04-02 15:15:00|7020.4|7016.4|7019.4|7016.4|7020.5|7016.9|7018.9|7015.8|247
1617376800000|2021-04-02 15:20:00|7020.3|7016.6|7020.7|7016.7|7021.2|7017.2|7018.7|7015.6|277
1617377100000|2021-04-02 15:25:00|7020.5|7016.5|7017.7|7014.7|7022.7|7018.7|7017.4|7013.6|359
1617377400000|2021-04-02 15:30:00|7017.6|7014.6|7017.8|7014.8|7019.3|7016.3|7016.4|7013.4|203
1617377700000|2021-04-02 15:35:00|7018.1|7015.1|7018.5|7015.5|7020.4|7017.4|7016.9|7013.6|197
1617378000000|2021-04-02 15:40:00|7018.6|7015.6|7017.4|7013.9|7021|7017|7016.2|7012.8|299
1617378300000|2021-04-02 15:45:00|7017.1|7013.3|7019.4|7016.4|7022.9|7018.9|7016.2|7012.7|338
1617378600000|2021-04-02 15:50:00|7019.5|7016.5|7019.9|7016|7020.7|7017.2|7018.7|7015.6|309
1617378900000|2021-04-02 15:55:00|7019.5|7016.1|7020.2|7016.2|7022.2|7018.2|7018.6|7015.6|221
1617379200000|2021-04-02 16:00:00|7020.1|7016.1|7019.9|7015.9|7021.5|7017.5|7017.8|7014.8|297
1617379500000|2021-04-02 16:05:00|7019.3|7015.7|7019.6|7015.6|7027.2|7023.2|7018.1|7014.1|498
1617379800000|2021-04-02 16:10:00|7019.5|7015.5|7023|7019|7028|7024|7018.9|7014.9|445
1617380100000|2021-04-02 16:15:00|7020.6|7018.8|7022.6|7018.6|7025.5|7021.5|7020.6|7017.9|221
1617380400000|2021-04-02 16:20:00|7022.8|7018.8|7023.8|7019.8|7027|7023|7021.4|7018.3|202
1617380700000|2021-04-02 16:25:00|7023.2|7019.2|7022.7|7019.2|7025.7|7021.7|7021.9|7018.7|179
1617381000000|2021-04-02 16:30:00|7022.5|7019.5|7023.6|7019.6|7026.3|7022.3|7021.8|7018.8|195
1617381300000|2021-04-02 16:35:00|7023.3|7020.7|7023.3|7020.3|7026.1|7022.1|7021.9|7018.3|120
1617381600000|2021-04-02 16:40:00|7023.8|7020.1|7024.4|7020.4|7026.4|7022.4|7022.1|7019.1|160
1617381900000|2021-04-02 16:45:00|7024.1|7020.1|7024.6|7020.6|7025.9|7021.9|7022.8|7019.5|183
1617382200000|2021-04-02 16:50:00|7025.3|7021.3|7023.6|7020.6|7026.3|7022.3|7023.4|7019.8|129
1617382500000|2021-04-02 16:55:00|7024.9|7020.9|7025.5|7021.5|7027.2|7023.2|7021.9|7018.7|216
1617382800000|2021-04-02 17:00:00|7025.6|7021.6|7024.3|7020.3|7027.5|7023.5|7023.3|7019.3|259
1617383100000|2021-04-02 17:05:00|7024.2|7020.2|7024.7|7020.7|7026.5|7022.5|7023.2|7019.2|182
1617383400000|2021-04-02 17:10:00|7024.6|7020.6|7026.1|7022.1|7028|7024|7023.1|7019.1|342
1617383700000|2021-04-02 17:15:00|7026|7022|7025.1|7021.1|7027.3|7023.3|7024.1|7020.1|269
1617384000000|2021-04-02 17:20:00|7024.5|7020.5|7022|7018|7027.7|7023.7|7021.5|7017.5|204
1617384300000|2021-04-02 17:25:00|7022.3|7018.3|7020.3|7016.3|7029.5|7025.5|7019.4|7015.4|448
1617384600000|2021-04-02 17:30:00|7019.8|7015.8|7020.1|7016.1|7028|7024|7019.2|7015.2|272
1617384900000|2021-04-02 17:35:00|7020|7016|7024.3|7020.3|7027|7023|7019|7015|321
1617385200000|2021-04-02 17:40:00|7024.5|7020.5|7023.3|7019.3|7027.2|7023.2|7020.8|7016.8|359
1617385500000|2021-04-02 17:45:00|7022.8|7018.8|7023.5|7019.5|7024.5|7020.5|7021.6|7017.6|220
1617385800000|2021-04-02 17:50:00|7023.6|7019.6|7022.5|7018.5|7025|7021|7020.6|7016.6|281
1617386100000|2021-04-02 17:55:00|7022.3|7018.3|7025|7021|7025.6|7021.6|7020.8|7016.8|197
1617386400000|2021-04-02 18:00:00|7025.3|7021.3|7023.3|7019.3|7025.9|7021.9|7022|7018|126
1617386700000|2021-04-02 18:05:00|7021.9|7017.9|7022.6|7018.6|7025.5|7021.5|7019|7015|123
1617387000000|2021-04-02 18:10:00|7024.4|7020.4|7020.9|7016.9|7024.8|7020.8|7018.4|7014.4|134
1617387300000|2021-04-02 18:15:00|7021.6|7017.6|7023.7|7019.7|7025.6|7021.6|7019.1|7015.1|248
1617387600000|2021-04-02 18:20:00|7023.8|7019.8|7021|7017|7025|7021|7020.8|7016.8|302
1617387900000|2021-04-02 18:25:00|7020.9|7016.9|7025.6|7021.6|7026|7022|7020.8|7016.8|200
1617388200000|2021-04-02 18:30:00|7025|7021|7025.2|7021.2|7026.7|7022.7|7024.3|7020.3|101
1617388500000|2021-04-02 18:35:00|7025.1|7021.1|7024|7020|7027.3|7023.3|7021.7|7017.7|236
1617388800000|2021-04-02 18:40:00|7023.7|7019.7|7020.3|7016.3|7025.5|7021.5|7019.5|7015.5|289
1617389100000|2021-04-02 18:45:00|7020.5|7016.5|7023.2|7019.2|7026|7022|7018.7|7014.7|382
1617389400000|2021-04-02 18:50:00|7023|7019|7021.3|7017.3|7025.5|7021.5|7019.2|7015.2|118
1617389700000|2021-04-02 18:55:00|7021.5|7017.5|7025.2|7021.2|7026.8|7022.8|7020.5|7016.5|239
1617390000000|2021-04-02 19:00:00|7025.1|7021.1|7025.4|7021.4|7026.1|7022.1|7022.9|7018.9|121
1617390300000|2021-04-02 19:05:00|7025.1|7021.1|7029.7|7025.7|7029.7|7025.7|7022.1|7018.1|49
1617391500000|2021-04-02 19:25:00|7028.6|7024.6|7028.6|7024.6|7029|7025|7028.5|7024.5|19
1617391800000|2021-04-02 19:30:00|7030.4|7026.4|7027.3|7023.3|7030.4|7026.4|7026.1|7022.1|61
1617392100000|2021-04-02 19:35:00|7029|7025|7029.2|7025.2|7029.9|7025.9|7025|7021|125
1617392400000|2021-04-02 19:40:00|7029.1|7025.1|7027.4|7023.4|7031.9|7027.9|7026.5|7022.5|120
1617392700000|2021-04-02 19:45:00|7035.8|7031.8|7035.1|7031.1|7035.8|7031.8|7035.1|7031.1|3
1617393000000|2021-04-02 19:50:00|7026.4|7022.4|7025.7|7021.7|7027.8|7023.8|7023.6|7019.6|95
1617393300000|2021-04-02 19:55:00|7027|7023|7027.5|7023.5|7034.3|7030.3|7025.7|7021.7|99
1617393600000|2021-04-02 20:00:00|7027.3|7023.3|7026.3|7022.3|7027.9|7023.9|7025.6|7021.6|119
1617393900000|2021-04-02 20:05:00|7026.2|7022.2|7024.8|7020.8|7027|7023|7024.7|7020.7|48
1617394200000|2021-04-02 20:10:00|7025.1|7021.1|7023.5|7019.5|7027|7023|7023.3|7019.3|61
1617394500000|2021-04-02 20:15:00|7023.4|7019.4|7023.9|7019.9|7025.3|7021.3|7023.2|7019.2|78
1617394800000|2021-04-02 20:20:00|7024|7020|7029.9|7025.9|7031.8|7027.8|7022.6|7018.6|87
1617395100000|2021-04-02 20:25:00|7027.4|7023.4|7031.8|7027.8|7035.2|7031.2|7026.8|7022.8|100
1617395400000|2021-04-02 20:30:00|7031.4|7027.4|7028.1|7024.1|7032.1|7028.1|7027.8|7023.8|83
1617395700000|2021-04-02 20:35:00|7027.9|7023.9|7032.2|7028.2|7032.8|7028.8|7027.2|7023.2|126
1617396000000|2021-04-02 20:40:00|7033.6|7029.6|7029.6|7025.6|7034.9|7030.9|7027.4|7023.4|48
1617396300000|2021-04-02 20:45:00|7031.5|7027.5|7037.7|7033.7|7039.5|7035.5|7031.5|7027.5|23
1617396600000|2021-04-02 20:50:00|7037.9|7033.9|7038.4|7034.4|7044.2|7040.2|7034.4|7030.4|465
1617570000000|2021-04-04 21:00:00|7033|7023|7032.5|7022.5|7033.3|7023.3|7032|7022|21
1617570300000|2021-04-04 21:05:00|7033.8|7023.8|7031.7|7021.7|7033.8|7023.8|7031.7|7021.7|63
1617570600000|2021-04-04 21:10:00|7031.8|7021.8|7027.4|7023.4|7033.1|7023.4|7027.4|7019.3|80
1617570900000|2021-04-04 21:15:00|7028.1|7024.1|7028|7024|7028.5|7024.5|7026.5|7022.5|70
1617571200000|2021-04-04 21:20:00|7027.8|7023.8|7027.8|7023.8|7028|7024|7026.8|7022.8|42
1617571500000|2021-04-04 21:25:00|7028.3|7024.3|7029.9|7025.9|7030|7026|7027.7|7023.7|40
1617571800000|2021-04-04 21:30:00|7028|7024|7027.8|7023.8|7029.5|7025.5|7026.8|7022.8|55
1617572100000|2021-04-04 21:35:00|7027.6|7023.6|7028|7024|7028.8|7024.8|7026.8|7022.8|71
1617572400000|2021-04-04 21:40:00|7027.8|7023.8|7027.9|7023.9|7028.4|7024.4|7027.1|7023.1|119
1617572700000|2021-04-04 21:45:00|7028|7024|7028.2|7024.2|7028.3|7024.3|7027.1|7023.1|146
1617573000000|2021-04-04 21:50:00|7028.1|7024.1|7027.5|7023.5|7028.3|7024.3|7026.9|7022.9|144
1617573300000|2021-04-04 21:55:00|7027.6|7023.6|7027.7|7023.7|7027.9|7023.9|7026.9|7022.9|155
1617573600000|2021-04-04 22:00:00|7027.2|7023.2|7030.3|7026.3|7030.9|7026.9|7022.6|7018.6|515
1617573900000|2021-04-04 22:05:00|7030.2|7026.2|7029.3|7025.3|7033.6|7029.6|7028.5|7024.5|428
1617574200000|2021-04-04 22:10:00|7029.4|7025.4|7025.7|7022.5|7029.7|7025.7|7025.3|7021.3|259
1617574500000|2021-04-04 22:15:00|7026.6|7022|7023.6|7019.6|7027.1|7023.1|7023.2|7019.2|299
1617574800000|2021-04-04 22:20:00|7023.7|7019.7|7021.6|7017.6|7024|7020|7020.1|7016.3|383
1617575100000|2021-04-04 22:25:00|7021.5|7017.5|7023.4|7019.4|7024.4|7020.4|7021.2|7017.2|295
1617575400000|2021-04-04 22:30:00|7023.5|7019.5|7023.2|7019.2|7024.5|7020.5|7022|7018|355
1617575700000|2021-04-04 22:35:00|7023.3|7019.3|7023|7019|7026.3|7022.3|7021.5|7017.5|419
1617576000000|2021-04-04 22:40:00|7023.1|7019.1|7022.2|7018.2|7023.5|7019.6|7021.2|7017.2|338
1617576300000|2021-04-04 22:45:00|7021.8|7017.8|7022.8|7018.8|7023.3|7019.8|7021.6|7017.6|314
1617576600000|2021-04-04 22:50:00|7022.7|7019|7021.3|7017.8|7022.9|7019.5|7020.9|7016.9|325
1617576900000|2021-04-04 22:55:00|7021.4|7018.1|7022.1|7018.1|7023|7019.2|7021|7017|329
1617577200000|2021-04-04 23:00:00|7021.7|7018.2|7021.3|7018.3|7023.2|7020.2|7021.2|7018.1|212
1617577500000|2021-04-04 23:05:00|7021.4|7018.4|7023|7020|7023.5|7020.5|7020|7017|142
1617577800000|2021-04-04 23:10:00|7023.1|7020.1|7023.4|7020.4|7024.2|7021.2|7022.9|7019.1|115
1617578100000|2021-04-04 23:15:00|7023.3|7020.3|7023.7|7020.7|7024.1|7021.3|7022.5|7019.1|149
1617578400000|2021-04-04 23:20:00|7023.4|7020.4|7025|7022|7026.4|7023.9|7023|7020.4|156
1617578700000|2021-04-04 23:25:00|7025.1|7022.1|7025.8|7022.8|7026.1|7023.4|7024.8|7021.8|98
1617579000000|2021-04-04 23:30:00|7025.9|7022.9|7030.3|7027.3|7030.3|7027.3|7025.6|7022.8|193
1617579300000|2021-04-04 23:35:00|7029.8|7026.8|7030.3|7027.3|7030.3|7027.3|7028|7025.1|121
1617579600000|2021-04-04 23:40:00|7030.4|7027.4|7029.6|7026.6|7030.5|7028|7029.2|7026.2|86
1617579900000|2021-04-04 23:45:00|7029.7|7026.7|7029.6|7026.6|7029.7|7027.2|7028.8|7025.9|92
1617580200000|2021-04-04 23:50:00|7029.5|7026.5|7030.5|7027.5|7031|7028|7028.9|7026.3|118
1617580500000|2021-04-04 23:55:00|7030.6|7027.6|7031.4|7028.4|7032.6|7029.6|7029.7|7027.1|124
1617580800000|2021-04-05 00:00:00|7031.6|7028.6|7030.1|7028.3|7031.6|7028.6|7029.6|7027.2|129
1617581100000|2021-04-05 00:05:00|7030.2|7028.4|7028.8|7025.8|7031.1|7028.6|7028.5|7025.8|143
1617581400000|2021-04-05 00:10:00|7028.9|7025.9|7027.2|7024.2|7029.2|7026.7|7027|7024|115
1617581700000|2021-04-05 00:15:00|7027.1|7024.1|7028.1|7026.3|7029|7026.5|7025|7023.1|101
1617582000000|2021-04-05 00:20:00|7028.3|7026.5|7030.5|7027.5|7030.9|7028.5|7028|7025.6|138
1617582300000|2021-04-05 00:25:00|7030.4|7027.4|7031.4|7028.4|7031.6|7029.2|7029.1|7026.7|114
1617582600000|2021-04-05 00:30:00|7030.9|7029.1|7030.2|7028.4|7030.9|7029.1|7027.9|7025.5|124
1617582900000|2021-04-05 00:35:00|7030.1|7028.3|7032.1|7029.1|7032.9|7029.9|7029.8|7027.4|183
1617583200000|2021-04-05 00:40:00|7031.6|7029.8|7031|7029.2|7032.7|7030.3|7030.8|7028.5|139
1617583500000|2021-04-05 00:45:00|7030.9|7029.1|7030.8|7029|7031.8|7029.4|7029.5|7027|156
1617583800000|2021-04-05 00:50:00|7031|7029.2|7030.5|7027.5|7034|7031.4|7030.4|7027.4|211
1617584100000|2021-04-05 00:55:00|7030.6|7027.6|7028.8|7027|7030.8|7028.3|7027.6|7025|162
1617584400000|2021-04-05 01:00:00|7028.9|7027.1|7029.5|7026.5|7029.6|7027.1|7027.9|7025.2|138
1617584700000|2021-04-05 01:05:00|7029.6|7026.6|7027.8|7026|7029.6|7027.3|7027.1|7025.2|113
1617585000000|2021-04-05 01:10:00|7027.9|7026.1|7027.6|7025.8|7028.2|7026.2|7027.3|7024.9|97
1617585300000|2021-04-05 01:15:00|7027.5|7025.7|7029.5|7026.5|7029.7|7027.9|7026.7|7024.9|139
1617585600000|2021-04-05 01:20:00|7029.4|7026.4|7027.9|7026.1|7031|7029.2|7027.5|7024.9|143
1617585900000|2021-04-05 01:25:00|7027.8|7026|7027.5|7024.5|7028.6|7026.2|7025.8|7024|108
1617586200000|2021-04-05 01:30:00|7027.7|7024.7|7027.9|7026.1|7029.2|7026.5|7027|7024.5|123
1617586500000|2021-04-05 01:35:00|7027.7|7025.9|7029.5|7026.5|7030.5|7028|7027.7|7025.8|131
1617586800000|2021-04-05 01:40:00|7029.4|7026.4|7028|7026.2|7029.4|7027.1|7027.8|7025.3|133
1617587100000|2021-04-05 01:45:00|7028.5|7025.5|7036.5|7033.5|7038.1|7035.1|7027|7024.4|163
1617587400000|2021-04-05 01:50:00|7036.6|7033.6|7035.7|7032.7|7036.8|7034.8|7034.3|7031.6|162
1617587700000|2021-04-05 01:55:00|7035.6|7032.6|7033.7|7030.7|7036|7033.8|7033|7030.6|163
1617588000000|2021-04-05 02:00:00|7033.6|7030.6|7036.5|7033.5|7036.5|7034.1|7032.9|7030|156
1617588300000|2021-04-05 02:05:00|7036.2|7033.2|7032|7030.2|7036.2|7033.4|7031.9|7029.5|167
1617588600000|2021-04-05 02:10:00|7032.6|7029.6|7033.1|7031.3|7033.8|7032|7031.1|7029.1|121
1617588900000|2021-04-05 02:15:00|7033|7031.2|7033.5|7030.5|7034.7|7032.2|7031.9|7029.4|159
1617589200000|2021-04-05 02:20:00|7033.7|7030.7|7033.7|7030.7|7034.8|7032.5|7031.9|7029.6|185
1617589500000|2021-04-05 02:25:00|7033.8|7030.8|7033.6|7030.6|7034.5|7032.2|7031.8|7029.5|160
1617589800000|2021-04-05 02:30:00|7033.5|7030.5|7033.4|7030.4|7034|7032.2|7032.1|7029.4|157
1617590100000|2021-04-05 02:35:00|7033.5|7030.5|7031.8|7030|7033.6|7030.7|7031.1|7029|134
1617590400000|2021-04-05 02:40:00|7031.9|7030.1|7030.9|7029.1|7032.6|7030.5|7030|7027.5|127
1617590700000|2021-04-05 02:45:00|7030.8|7029|7030.9|7029.1|7032.7|7030.4|7030.7|7028.9|137
1617591000000|2021-04-05 02:50:00|7031|7029.2|7031|7029.2|7033|7030.3|7030.9|7028.8|131
1617591300000|2021-04-05 02:55:00|7031.1|7029.3|7031|7029.2|7031.1|7029.3|7030.1|7028.3|118
1617591600000|2021-04-05 03:00:00|7030.9|7029.1|7030.1|7028.3|7032.7|7030.3|7030|7028|129
1617591900000|2021-04-05 03:05:00|7029.6|7027.8|7030|7028.2|7030.9|7028.5|7029|7026.6|120
1617592200000|2021-04-05 03:10:00|7030.1|7028.3|7030.3|7028.5|7030.6|7028.5|7029.8|7027.4|85
1617592500000|2021-04-05 03:15:00|7030.4|7028.6|7030.9|7029.1|7031.7|7029.2|7029.9|7027.9|102
1617592800000|2021-04-05 03:20:00|7031|7029.2|7033.1|7031.3|7033.6|7031.5|7030.9|7028.6|123
1617593100000|2021-04-05 03:25:00|7033.2|7031.4|7032.9|7031.1|7033.8|7031.4|7032.3|7030|112
1617593400000|2021-04-05 03:30:00|7032.8|7031|7031|7029.2|7033.6|7031.1|7031|7029.2|129
1617593700000|2021-04-05 03:35:00|7030.9|7029.1|7030.9|7029.1|7031.6|7029.3|7030.5|7028.4|78
1617594000000|2021-04-05 03:40:00|7031|7029.2|7030.1|7028.3|7031.5|7029.7|7030.1|7028.3|110
1617594300000|2021-04-05 03:45:00|7030.2|7028.4|7030.3|7028.5|7030.8|7029|7029.6|7027.1|105
1617594600000|2021-04-05 03:50:00|7030.4|7028.6|7031.8|7028.8|7031.9|7030.1|7030.2|7027.7|153
1617594900000|2021-04-05 03:55:00|7031.7|7028.7|7031.7|7029.9|7032.6|7030.4|7030.8|7028.5|123
1617595200000|2021-04-05 04:00:00|7032|7030.2|7031.2|7029.4|7032.7|7030.3|7030.3|7028.3|122
1617595500000|2021-04-05 04:05:00|7031.1|7029.3|7030.3|7028.5|7032.9|7031|7030.3|7028.5|125
1617595800000|2021-04-05 04:10:00|7030.8|7027.8|7029|7027.2|7030.9|7029.1|7028.9|7026.9|163
1617596100000|2021-04-05 04:15:00|7028.9|7027.1|7027.1|7025.3|7029.9|7027.4|7027.1|7025.3|158
1617596400000|2021-04-05 04:20:00|7027.2|7025.4|7027.8|7026|7029.6|7027.4|7027.2|7025.4|162
1617596700000|2021-04-05 04:25:00|7027.9|7026.1|7027.2|7025.4|7028.8|7026.7|7027.1|7025.3|112
1617597000000|2021-04-05 04:30:00|7027.1|7025.3|7026.2|7024.4|7027.8|7025.4|7025.5|7023.1|174
1617597300000|2021-04-05 04:35:00|7026.3|7024.5|7030.1|7028.3|7030.6|7028.4|7026.2|7024.4|164
1617597600000|2021-04-05 04:40:00|7030.2|7028.4|7028.1|7026.3|7030.7|7028.4|7027.8|7025.4|87
1617597900000|2021-04-05 04:45:00|7028|7026.2|7028.4|7026.6|7029|7026.7|7027.2|7025.3|99
1617598200000|2021-04-05 04:50:00|7028.5|7026.7|7028.3|7026.5|7028.9|7026.9|7028.1|7025.9|109
1617598500000|2021-04-05 04:55:00|7028.2|7026.4|7025.3|7023.5|7028.4|7026.6|7025.3|7022.9|122
1617598800000|2021-04-05 05:00:00|7025.2|7023.4|7026.1|7024.3|7026.7|7024.5|7024.8|7022.5|102
1617599100000|2021-04-05 05:05:00|7026|7024.2|7025.3|7023.5|7026.7|7024.2|7025.1|7022.7|108
1617599400000|2021-04-05 05:10:00|7025.4|7023.6|7027.3|7025.5|7027.9|7025.5|7025.3|7023.5|169
1617599700000|2021-04-05 05:15:00|7027.4|7025.6|7028.3|7026.5|7028.5|7026.7|7026.8|7024.4|104
1617600000000|2021-04-05 05:20:00|7028.4|7026.6|7028.3|7026.5|7029.4|7027.4|7028.2|7025.8|112
1617600300000|2021-04-05 05:25:00|7028.4|7026.6|7028.7|7026.9|7029.9|7027.5|7028.2|7025.8|99
1617600600000|2021-04-05 05:30:00|7028.5|7026.7|7027.4|7025.6|7029|7026.8|7027.2|7025|173
1617600900000|2021-04-05 05:35:00|7027.5|7025.7|7026.2|7024.4|7027.5|7025.7|7025.7|7023.9|119
1617601200000|2021-04-05 05:40:00|7026.1|7024.3|7025.3|7023.5|7027|7025.2|7025.2|7022.9|137
1617601500000|2021-04-05 05:45:00|7025.2|7023.4|7023.2|7021.4|7026.6|7024.8|7023.1|7020.7|172
1617601800000|2021-04-05 05:50:00|7023.3|7021.5|7022.8|7021|7024.9|7023.1|7022.8|7021|165
1617602100000|2021-04-05 05:55:00|7022.7|7020.9|7020.2|7018.4|7023.5|7021.4|7019.9|7017.9|260
1617602400000|2021-04-05 06:00:00|7020.4|7018.6|7020.6|7017.6|7021.6|7019.4|7018.6|7016.3|200
1617602700000|2021-04-05 06:05:00|7020.7|7017.7|7018.8|7015.8|7021.3|7019|7018.1|7015.5|199
1617603000000|2021-04-05 06:10:00|7018.9|7015.9|7020.1|7018.3|7020.8|7018.5|7018.4|7015.8|125
1617603300000|2021-04-05 06:15:00|7020.2|7018.4|7021.2|7019.4|7023.7|7021.7|7020.1|7017.9|221
1617603600000|2021-04-05 06:20:00|7021.1|7019.3|7022.8|7021|7023.7|7021.6|7021.1|7019.3|144
1617603900000|2021-04-05 06:25:00|7022.9|7021.1|7022|7019|7024.7|7022.3|7021.2|7018.9|179
1617604200000|2021-04-05 06:30:00|7021.4|7019.6|7022.7|7019.7|7023.3|7020.5|7020.6|7018.3|146
1617604500000|2021-04-05 06:35:00|7022.6|7019.6|7022.8|7019.8|7023.7|7021.3|7021.9|7018.9|120
1617604800000|2021-04-05 06:40:00|7022.7|7019.7|7022.6|7019.6|7023.3|7020.5|7021|7018.6|163
1617605100000|2021-04-05 06:45:00|7022|7020.2|7022.1|7019.1|7023.5|7021.2|7021|7018.5|150
1617605400000|2021-04-05 06:50:00|7021.9|7018.9|7023.1|7021.3|7024.2|7021.7|7021|7018.5|145
1617605700000|2021-04-05 06:55:00|7023.2|7021.4|7022.8|7019.8|7024.5|7022|7021.8|7019.1|209
1617606000000|2021-04-05 07:00:00|7022.7|7019.7|7018.7|7015.7|7022.8|7019.8|7017.5|7014.5|237
1617606300000|2021-04-05 07:05:00|7018.6|7015.6|7022.2|7019.2|7022.6|7019.7|7017.6|7014.6|203
1617606600000|2021-04-05 07:10:00|7022.1|7019.1|7020.3|7017.3|7022.1|7019.3|7019.6|7016.6|204
1617606900000|2021-04-05 07:15:00|7020.4|7017.4|7020.7|7017.7|7021.2|7018.2|7018.7|7016.3|125
1617607200000|2021-04-05 07:20:00|7020.8|7017.8|7022.6|7019.6|7022.8|7019.8|7020|7017.3|161
1617607500000|2021-04-05 07:25:00|7022.7|7019.7|7024.2|7021.2|7024.6|7022.2|7020|7017.6|155
1617607800000|2021-04-05 07:30:00|7024.1|7021.1|7026.3|7023.3|7026.3|7023.3|7022.9|7020.5|171
1617608100000|2021-04-05 07:35:00|7026.2|7023.2|7025.8|7022.8|7027.2|7024.7|7024.9|7021.9|208
1617608400000|2021-04-05 07:40:00|7025.7|7022.7|7024.7|7021.7|7025.8|7023.1|7023.1|7020.9|179
1617608700000|2021-04-05 07:45:00|7024.8|7021.8|7022|7020.2|7025.2|7022.2|7022|7019.5|177
1617609000000|2021-04-05 07:50:00|7022.6|7019.6|7026.5|7024.7|7027.4|7024.7|7021.7|7019.2|138
1617609300000|2021-04-05 07:55:00|7027.1|7024.1|7026.2|7024.4|7027.7|7024.9|7026|7023|131
1617609600000|2021-04-05 08:00:00|7026.3|7024.5|7028.8|7025.8|7028.8|7026|7025.5|7023.2|147
1617609900000|2021-04-05 08:05:00|7028.7|7025.7|7030.8|7027.8|7032.6|7029.6|7028.3|7025.7|239
1617610200000|2021-04-05 08:10:00|7030.7|7027.7|7034.2|7031.2|7035.5|7032.5|7030.7|7027.7|250
1617610500000|2021-04-05 08:15:00|7034.3|7031.3|7038.4|7035.4|7038.4|7035.4|7033.8|7030.8|213
1617610800000|2021-04-05 08:20:00|7038.5|7035.5|7036.9|7033.9|7038.6|7035.8|7036|7033.5|183
1617611100000|2021-04-05 08:25:00|7037|7034|7040.8|7037.8|7040.9|7037.9|7036.7|7033.7|266
1617611400000|2021-04-05 08:30:00|7040.7|7037.7|7043.1|7040.1|7043.2|7040.7|7040|7037.4|252
1617611700000|2021-04-05 08:35:00|7043|7040|7041.2|7038.2|7043|7040.5|7040.2|7037.8|283
1617612000000|2021-04-05 08:40:00|7041.3|7038.3|7040.5|7038.7|7041.4|7039|7039.4|7036.8|166
1617612300000|2021-04-05 08:45:00|7041.1|7038.1|7041.5|7038.5|7042.1|7039.6|7039.4|7036.8|278
1617612600000|2021-04-05 08:50:00|7041.6|7038.6|7041.2|7038.2|7042.1|7039.5|7039.8|7036.8|208
1617612900000|2021-04-05 08:55:00|7041.3|7038.3|7040.9|7037.9|7041.7|7038.7|7039.8|7036.8|204
1617613200000|2021-04-05 09:00:00|7040.7|7037.7|7041.4|7038.4|7041.8|7039|7039.3|7036.8|177
1617613500000|2021-04-05 09:05:00|7041.6|7038.6|7041.4|7038.4|7042.5|7039.6|7040.9|7038.3|150
1617613800000|2021-04-05 09:10:00|7041.3|7038.3|7041.7|7038.7|7042|7039.4|7037.9|7035.5|161
1617614100000|2021-04-05 09:15:00|7042.2|7039.2|7041.9|7038.9|7042.6|7039.8|7041|7038.4|177
1617614400000|2021-04-05 09:20:00|7042|7039|7040.5|7037.5|7042.8|7040.5|7039.9|7037.2|177
1617614700000|2021-04-05 09:25:00|7040.6|7037.6|7039.8|7036.8|7041.2|7038.5|7038.8|7036.5|235
1617615000000|2021-04-05 09:30:00|7040|7037|7042.5|7039.5|7042.5|7040.2|7039.8|7037|195
1617615300000|2021-04-05 09:35:00|7042.6|7039.6|7041.2|7039.4|7042.7|7040.3|7041|7038.5|168
1617615600000|2021-04-05 09:40:00|7041.1|7039.3|7042.6|7039.6|7042.8|7040.4|7040.4|7037.8|167
1617615900000|2021-04-05 09:45:00|7042.7|7039.7|7042.4|7039.4|7043.1|7040.5|7040|7037.7|182
1617616200000|2021-04-05 09:50:00|7042.3|7039.3|7044|7041|7044.7|7042.4|7042.3|7039.3|140
1617616500000|2021-04-05 09:55:00|7044.1|7041.1|7041.9|7038.9|7044.9|7041.9|7041.9|7038.9|129
1617616800000|2021-04-05 10:00:00|7042.1|7039.1|7038.3|7036.5|7042.4|7040.1|7038.1|7035.7|197
1617617100000|2021-04-05 10:05:00|7038.2|7036.4|7040.9|7039.1|7042.3|7040.4|7038.2|7036|165
1617617400000|2021-04-05 10:10:00|7041|7039.2|7042.4|7040.6|7043.2|7040.8|7041|7038.6|157
1617617700000|2021-04-05 10:15:00|7042.5|7040.7|7043.9|7040.9|7043.9|7041.6|7042.2|7039.9|146
1617618000000|2021-04-05 10:20:00|7043.8|7040.8|7043.9|7042.1|7045.7|7043.4|7043.1|7040.5|128
1617618300000|2021-04-05 10:25:00|7044.6|7041.6|7047.9|7044.9|7048|7046.2|7044.5|7041.5|134
1617618600000|2021-04-05 10:30:00|7047.8|7044.8|7045.6|7042.6|7048.5|7046.4|7044.6|7042.2|197
1617618900000|2021-04-05 10:35:00|7045.7|7042.7|7044.3|7041.3|7046.1|7043.8|7043.6|7040.7|187
1617619200000|2021-04-05 10:40:00|7044.4|7041.4|7044.7|7041.7|7045.7|7043.3|7043.9|7041.3|133
1617619500000|2021-04-05 10:45:00|7044.8|7041.8|7043.9|7040.9|7045.6|7043.2|7043|7040.4|169
1617619800000|2021-04-05 10:50:00|7043.8|7040.8|7043.7|7041.9|7044.9|7042.2|7043.2|7040.2|155
1617620100000|2021-04-05 10:55:00|7043.6|7041.8|7044.7|7042.9|7045.7|7043.4|7042.9|7040.5|165
1617620400000|2021-04-05 11:00:00|7044.6|7042.8|7045.7|7043.9|7045.8|7044|7043.6|7041.4|103
1617620700000|2021-04-05 11:05:00|7045.8|7044|7046.3|7044.5|7047.5|7045.4|7044.9|7042.7|156
1617621000000|2021-04-05 11:10:00|7046.2|7044.4|7047.1|7045.3|7049.4|7047.6|7046|7043.7|166
1617621300000|2021-04-05 11:15:00|7047.2|7045.4|7047.8|7046|7048.3|7046.1|7045.7|7043.9|111
1617621600000|2021-04-05 11:20:00|7047.7|7045.9|7048.2|7046.4|7049.1|7047.3|7046.7|7044.8|147
1617621900000|2021-04-05 11:25:00|7048.1|7046.3|7047.5|7045.7|7048.8|7047|7046.6|7044.7|128
1617622200000|2021-04-05 11:30:00|7047.4|7045.6|7047.7|7045.9|7049.4|7047.6|7047.1|7045.3|173
1617622500000|2021-04-05 11:35:00|7047.8|7046|7048|7046.2|7048.9|7047|7047.3|7045.5|180
1617622800000|2021-04-05 11:40:00|7047.9|7046.1|7045.9|7044.1|7048.6|7046.8|7045.1|7043.3|174
1617623100000|2021-04-05 11:45:00|7046|7044.2|7046.3|7044.5|7046.8|7045|7045.5|7043.7|142
1617623400000|2021-04-05 11:50:00|7046.2|7044.4|7044.9|7043.1|7046.2|7044.4|7044.6|7042.7|158
1617623700000|2021-04-05 11:55:00|7045|7043.2|7046.3|7044.5|7047|7044.9|7045|7042.6|131
1617624000000|2021-04-05 12:00:00|7046.8|7045|7046.7|7044.9|7048.1|7046.3|7045.6|7043.6|221
1617624300000|2021-04-05 12:05:00|7046.8|7045|7045.9|7044.1|7047.9|7046.1|7045.8|7044|218
1617624600000|2021-04-05 12:10:00|7045.8|7044|7049.7|7047.9|7050|7048.2|7045.7|7043.7|294
1617624900000|2021-04-05 12:15:00|7049.8|7048|7049.9|7046.9|7050.4|7048.5|7048.4|7046.3|271
1617625200000|2021-04-05 12:20:00|7049.3|7047.5|7048.9|7047.1|7050|7048|7047.8|7045.8|291
1617625500000|2021-04-05 12:25:00|7049|7047.2|7047.9|7046.1|7049.6|7047.3|7047.7|7045.6|236
1617625800000|2021-04-05 12:30:00|7047.8|7046|7049.8|7048|7049.8|7048|7046.7|7044.5|277
1617626100000|2021-04-05 12:35:00|7049.9|7048.1|7059.2|7056.2|7059.7|7057.3|7049.8|7048|402
1617626400000|2021-04-05 12:40:00|7059.4|7056.4|7056|7054.2|7060.1|7057.1|7052.8|7050.5|413
1617626700000|2021-04-05 12:45:00|7055.8|7054|7055|7053.2|7056.4|7054.4|7053.7|7051.6|303
1617627000000|2021-04-05 12:50:00|7054.9|7053.1|7054.9|7053.1|7058.4|7056.3|7054.4|7052.1|313
1617627300000|2021-04-05 12:55:00|7054.7|7052.9|7055.8|7052.8|7056.7|7054.2|7054.1|7052|329
1617627600000|2021-04-05 13:00:00|7055.7|7052.7|7052|7050.2|7058.6|7056.8|7052|7050.2|385
1617627900000|2021-04-05 13:05:00|7052.1|7050.3|7052.1|7050.3|7054|7051.6|7050.8|7048.4|302
1617628200000|2021-04-05 13:10:00|7052.2|7050.4|7052.8|7051|7053.5|7051.3|7049.9|7047.9|256
1617628500000|2021-04-05 13:15:00|7052.5|7050.7|7052.7|7050.9|7054.3|7052.5|7051.7|7049.5|226
1617628800000|2021-04-05 13:20:00|7052.8|7051|7054|7052.2|7054.4|7052.2|7052.3|7050.5|213
1617629100000|2021-04-05 13:25:00|7053.9|7052.1|7053.6|7051.8|7055.2|7053.1|7053.2|7051.4|177
1617629400000|2021-04-05 13:30:00|7053.5|7051.7|7054.2|7052.4|7055.8|7054|7052.9|7051.1|295
1617629700000|2021-04-05 13:35:00|7054.3|7052.5|7052.9|7051.1|7056.7|7054.9|7052.8|7051|320
1617630000000|2021-04-05 13:40:00|7053|7051.2|7055.4|7052.4|7057.3|7054.8|7052.7|7050.4|401
1617630300000|2021-04-05 13:45:00|7055.2|7052.2|7060.7|7058.9|7061.6|7059.2|7054.7|7052.2|457
1617630600000|2021-04-05 13:50:00|7060.6|7058.8|7063|7061.2|7065.3|7063|7060.6|7058.3|379
1617630900000|2021-04-05 13:55:00|7062.9|7061.1|7055.3|7051.3|7064.8|7062.7|7051.8|7047.8|327
1617631200000|2021-04-05 14:00:00|7058.3|7054.3|7067.1|7065.3|7068.5|7066.2|7058.3|7054.3|498
1617631500000|2021-04-05 14:05:00|7067.4|7065.6|7066.1|7064.3|7068.3|7066|7065.4|7063.2|440
1617631800000|2021-04-05 14:10:00|7066|7064.2|7064.1|7062.3|7067.7|7065.9|7063|7061.2|388
1617632100000|2021-04-05 14:15:00|7064.5|7062.7|7066.7|7064.9|7068|7066.2|7064.5|7062.6|426
1617632400000|2021-04-05 14:20:00|7066.9|7065.1|7066.9|7065.1|7067.9|7066.1|7065.4|7063.2|356
1617632700000|2021-04-05 14:25:00|7067|7065.2|7067.1|7065.3|7067.6|7065.8|7065|7062.6|242
1617633000000|2021-04-05 14:30:00|7067.2|7065.4|7069|7067.2|7070.5|7068.5|7067.2|7065.4|354
1617633300000|2021-04-05 14:35:00|7069.1|7067.3|7067.7|7065.9|7069.8|7067.9|7067.5|7065.7|260
1617633600000|2021-04-05 14:40:00|7067.8|7066|7065.1|7063.3|7068.1|7066.3|7064.3|7062.5|315
1617633900000|2021-04-05 14:45:00|7065.6|7063.8|7063.4|7061.6|7066.2|7064.4|7061.8|7060|353
1617634200000|2021-04-05 14:50:00|7063.3|7061.5|7062.2|7060.4|7063.8|7062|7061.4|7059.3|298
1617634500000|2021-04-05 14:55:00|7062.1|7060.3|7061|7059.2|7062.7|7060.9|7060.3|7058.5|326
1617634800000|2021-04-05 15:00:00|7060.9|7059.1|7061.7|7059.9|7063.9|7062.1|7059.8|7058|338
1617635100000|2021-04-05 15:05:00|7061.8|7060|7065|7063.2|7065.2|7063.2|7061.7|7059.9|162
1617635400000|2021-04-05 15:10:00|7065.1|7063.3|7065.5|7063.7|7066.5|7064.7|7064.8|7063|230
1617635700000|2021-04-05 15:15:00|7065.4|7063.6|7068.8|7067|7068.8|7067|7064.9|7063.1|202
1617636000000|2021-04-05 15:20:00|7069|7067.2|7070.2|7068.4|7070.8|7069|7068.2|7066.4|218
1617636300000|2021-04-05 15:25:00|7070.1|7068.3|7069.4|7066.4|7070.3|7068.5|7068.5|7066.3|147
1617636600000|2021-04-05 15:30:00|7068.8|7067|7069.5|7067.7|7070.2|7068.4|7067.9|7066.1|277
1617636900000|2021-04-05 15:35:00|7069.4|7067.6|7069.5|7067.7|7069.9|7068.1|7067.9|7066.1|275
1617637200000|2021-04-05 15:40:00|7069.7|7067.9|7069.6|7067.8|7069.9|7068.1|7068.1|7066.3|228
1617637500000|2021-04-05 15:45:00|7069.2|7067.4|7069|7067.2|7070|7068.2|7068.7|7066.8|224
1617637800000|2021-04-05 15:50:00|7068.9|7067.1|7069|7067.2|7070|7068.2|7068.7|7066.8|161
1617638100000|2021-04-05 15:55:00|7069.1|7067.3|7069|7067.2|7069.9|7067.8|7068.4|7066.4|176
1617638400000|2021-04-05 16:00:00|7068.9|7067.1|7069.3|7067.5|7069.6|7067.8|7068.5|7066.7|146
1617638700000|2021-04-05 16:05:00|7069.4|7067.6|7068|7066.2|7069.4|7067.6|7067.9|7066.1|108
1617639000000|2021-04-05 16:10:00|7068.1|7066.3|7066.9|7065.1|7068.1|7066.3|7066.2|7064.4|154
1617639300000|2021-04-05 16:15:00|7066.8|7065|7067.5|7065.7|7067.6|7065.8|7066.2|7064.3|183
1617639600000|2021-04-05 16:20:00|7067.6|7065.8|7068.5|7066.7|7069.1|7067.3|7067.4|7065.6|176
1617639900000|2021-04-05 16:25:00|7068.6|7066.8|7069.1|7067.3|7069.1|7067.3|7067|7065.2|176
1617640200000|2021-04-05 16:30:00|7069|7067.2|7068.2|7066.4|7069.1|7067.3|7068|7066.2|176
1617640500000|2021-04-05 16:35:00|7068.1|7066.3|7067.1|7065.3|7068.2|7066.4|7067|7065.2|105
1617640800000|2021-04-05 16:40:00|7067.2|7065.4|7067.2|7065.4|7068|7066.2|7066.3|7064.5|175
1617641100000|2021-04-05 16:45:00|7067.3|7065.5|7068.6|7066.8|7069.1|7067.3|7067.2|7065.4|172
1617641400000|2021-04-05 16:50:00|7068.2|7066.4|7066|7064.2|7068.5|7066.7|7065.8|7064|137
1617641700000|2021-04-05 16:55:00|7065.9|7064.1|7065.8|7064|7066.1|7064.3|7064.5|7062.7|164
1617642000000|2021-04-05 17:00:00|7065.4|7063.6|7064|7062.2|7066|7064.2|7063.8|7062|166
1617642300000|2021-04-05 17:05:00|7064.1|7062.3|7062.4|7060.6|7064.1|7062.3|7061.9|7060.1|170
1617642600000|2021-04-05 17:10:00|7062.6|7060.8|7063.2|7061.4|7063.2|7061.4|7061|7059.2|221
1617642900000|2021-04-05 17:15:00|7063.3|7061.5|7065.5|7063.7|7066.2|7063.8|7063.2|7061.4|186
1617643200000|2021-04-05 17:20:00|7065.4|7063.6|7064.8|7063|7066|7064.2|7064.6|7062.8|114
1617643500000|2021-04-05 17:25:00|7064.7|7062.9|7064|7062.2|7064.8|7063|7063.1|7061.3|158
1617643800000|2021-04-05 17:30:00|7063.9|7062.1|7063.8|7062|7064.2|7062.4|7063.1|7061.3|143
1617644100000|2021-04-05 17:35:00|7063.9|7062.1|7062.7|7060.9|7064.1|7062.3|7061.3|7059.5|128
1617644400000|2021-04-05 17:40:00|7062.4|7060.6|7063|7061.2|7063.4|7061.6|7062.1|7060.3|145
1617644700000|2021-04-05 17:45:00|7063.1|7061.3|7064|7062.2|7064|7062.2|7061.9|7060.1|138
1617645000000|2021-04-05 17:50:00|7063.9|7062.1|7064.1|7062.3|7064.2|7062.4|7063.2|7061.4|136
1617645300000|2021-04-05 17:55:00|7064|7062.2|7064.9|7063.1|7065|7063.2|7063.8|7062|119
1617645600000|2021-04-05 18:00:00|7064.8|7063|7063|7061.2|7064.8|7063|7062.3|7060.5|194
1617645900000|2021-04-05 18:05:00|7063.1|7061.3|7064|7062.2|7064|7062.2|7062.8|7061|144
1617646200000|2021-04-05 18:10:00|7064.1|7062.3|7064|7062.2|7064.2|7062.4|7063.4|7061.6|162
1617646500000|2021-04-05 18:15:00|7064.1|7062.3|7064.4|7062.6|7064.8|7063|7063.8|7062|188
1617646800000|2021-04-05 18:20:00|7064.3|7062.5|7063.6|7061.8|7065|7063.2|7063.1|7061.3|188
1617647100000|2021-04-05 18:25:00|7063.7|7061.9|7063.9|7062.1|7064.2|7062.4|7063|7061.2|179
1617647400000|2021-04-05 18:30:00|7064|7062.2|7062.2|7060.4|7064.1|7062.3|7062.1|7060.3|136
1617647700000|2021-04-05 18:35:00|7062.3|7060.5|7061|7059.2|7062.3|7060.5|7059.8|7058|193
1617648000000|2021-04-05 18:40:00|7061.1|7059.3|7060.8|7059|7061.8|7060|7060.1|7058.3|120
1617648300000|2021-04-05 18:45:00|7060.9|7059.1|7061.5|7059.7|7061.5|7059.7|7060.5|7058.7|144
1617648600000|2021-04-05 18:50:00|7061.4|7059.6|7060.8|7059|7061.8|7060|7060.6|7058.4|122
1617648900000|2021-04-05 18:55:00|7060.9|7059.1|7061.7|7057.7|7062.8|7061|7059.2|7055.2|195
1617649200000|2021-04-05 19:00:00|7059.8|7055.8|7059.8|7058|7061.9|7058.5|7058.4|7054.4|218
1617649500000|2021-04-05 19:05:00|7059.7|7057.9|7058.7|7056.9|7060.4|7058|7058.3|7056.5|96
1617649800000|2021-04-05 19:10:00|7058.6|7056.8|7058.6|7056.8|7059.4|7057|7057.9|7056.1|107
1617650100000|2021-04-05 19:15:00|7058.7|7056.9|7058.7|7056.9|7058.7|7056.9|7058.3|7056.5|62
1617650400000|2021-04-05 19:20:00|7058.6|7056.8|7058.7|7056.9|7058.8|7057|7058.5|7056.7|54
1617650700000|2021-04-05 19:25:00|7058.6|7056.8|7059.5|7057.7|7060.3|7058|7058.1|7056.2|122
1617651000000|2021-04-05 19:30:00|7058.9|7057.1|7058.7|7056.9|7059.5|7057.7|7058.4|7056.6|84
1617651300000|2021-04-05 19:35:00|7058.8|7057|7059.8|7058|7060|7058.2|7058.5|7056.7|96
1617651600000|2021-04-05 19:40:00|7059.9|7058.1|7059.9|7058.1|7061|7059|7059.7|7057.4|119
1617651900000|2021-04-05 19:45:00|7060|7058.2|7060.7|7058.9|7060.9|7059.1|7059.8|7058|105
1617652200000|2021-04-05 19:50:00|7060.6|7058.8|7060.6|7058.8|7062|7059.6|7059.7|7057.9|132
1617652500000|2021-04-05 19:55:00|7060.8|7059|7061.7|7059.9|7062.4|7060.6|7060.4|7058.6|132
1617652800000|2021-04-05 20:00:00|7061.6|7059.8|7061.9|7060.1|7062.4|7060.1|7060.6|7058.5|91
1617653100000|2021-04-05 20:05:00|7062|7060.2|7062.8|7061|7062.9|7061.1|7061.8|7060|52
1617653400000|2021-04-05 20:10:00|7062.7|7060.9|7061.7|7059.9|7063.1|7061.3|7061.5|7059.7|92
1617653700000|2021-04-05 20:15:00|7061.8|7060|7061.8|7060|7062.4|7060.1|7061.6|7059.3|48
1617654000000|2021-04-05 20:20:00|7061.7|7059.9|7060|7058.2|7061.8|7060|7059.9|7057.7|80
1617654300000|2021-04-05 20:25:00|7059.9|7058.1|7059.7|7057.9|7060.6|7058.3|7059.6|7057.3|84
1617654600000|2021-04-05 20:30:00|7059.6|7057.8|7060.6|7057.6|7060.7|7058|7059.5|7057.5|43
1617654900000|2021-04-05 20:35:00|7060.7|7057.7|7060.8|7059|7061.6|7059.3|7060|7057.6|68
1617655200000|2021-04-05 20:40:00|7060.7|7058.9|7062.4|7059.4|7062.7|7060.1|7060.5|7058.7|74
1617655500000|2021-04-05 20:45:00|7061.9|7060.1|7062.8|7059.8|7063.2|7060.9|7061.2|7058.7|110
1617655800000|2021-04-05 20:50:00|7062.7|7059.7|7063.4|7060.4|7064.4|7061.4|7061.9|7058.9|136
1617656100000|2021-04-05 20:55:00|7063.2|7060.2|7062.6|7059.3|7063.7|7060.7|7061.7|7058.5|124
1617656400000|2021-04-05 21:00:00|7061.5|7057.5|7060.6|7056.6|7061.7|7057.7|7059|7055|29
1617656700000|2021-04-05 21:05:00|7059.1|7055.1|7059.8|7055.8|7062.2|7058.2|7059.1|7055.1|81
1617657000000|2021-04-05 21:10:00|7059.7|7055.7|7058.2|7054.2|7062.4|7058.4|7056.4|7052.4|117
1617657300000|2021-04-05 21:15:00|7058.1|7054.1|7060.1|7056.1|7061|7057|7057.6|7053.6|176
1617657600000|2021-04-05 21:20:00|7060.3|7056.3|7060.4|7056.4|7061.8|7057.8|7058.9|7054.9|176
1617657900000|2021-04-05 21:25:00|7060.5|7056.5|7059.9|7055.9|7061.5|7057.5|7059.1|7055.1|150
1617658200000|2021-04-05 21:30:00|7060.8|7056.8|7059.9|7055.9|7061.6|7057.6|7059|7055|158
1617658500000|2021-04-05 21:35:00|7059.8|7055.8|7059.7|7055.7|7060.4|7056.4|7059.1|7055.1|111
1617658800000|2021-04-05 21:40:00|7059.5|7055.5|7059.5|7055.5|7060.5|7056.5|7059.3|7055.3|79
1617659100000|2021-04-05 21:45:00|7059.3|7055.3|7060.3|7056.3|7060.5|7056.5|7059.3|7055.3|96
1617659400000|2021-04-05 21:50:00|7060|7056|7058.6|7054.6|7060.6|7056.6|7058|7054|198
1617659700000|2021-04-05 21:55:00|7059|7055|7061.7|7057.7|7062.1|7058.1|7058.4|7054.4|232
1617660000000|2021-04-05 22:00:00|7061.6|7057.6|7063.3|7059.3|7064.2|7060.7|7060.9|7056.9|261
1617660300000|2021-04-05 22:05:00|7063.4|7059.4|7062.4|7059.4|7064.4|7061.4|7062.2|7059.2|139
1617660600000|2021-04-05 22:10:00|7062.5|7059.5|7063|7060|7063|7060|7062.4|7059.4|60
1617660900000|2021-04-05 22:15:00|7063.1|7059.8|7061.7|7058.7|7063.2|7060|7061.6|7058.6|66
1617661200000|2021-04-05 22:20:00|7061.8|7058.8|7062.5|7059.5|7063.3|7060.3|7061.8|7058.8|99
1617661500000|2021-04-05 22:25:00|7062.4|7059.4|7063.8|7060.8|7064|7061|7062.2|7059.2|75
1617661800000|2021-04-05 22:30:00|7063.7|7060.7|7063.5|7060.5|7064.2|7061.2|7061.3|7058.3|136
1617662100000|2021-04-05 22:35:00|7063.4|7060.4|7063.6|7060.6|7065.1|7062.1|7063.1|7060.1|107
1617662400000|2021-04-05 22:40:00|7063.5|7060.5|7063.1|7060.1|7064.2|7061.2|7062.9|7059.9|91
1617662700000|2021-04-05 22:45:00|7063.2|7060.2|7063.1|7060.1|7064.4|7061.7|7062.6|7060.1|116
1617663000000|2021-04-05 22:50:00|7063.3|7060.3|7064|7061|7065.3|7062.3|7062.9|7059.9|111
1617663300000|2021-04-05 22:55:00|7064.2|7061.2|7065.9|7062.9|7066.2|7063.2|7064|7061|134
1617663600000|2021-04-05 23:00:00|7066.1|7063.1|7065.9|7064.1|7067.5|7065|7065.3|7062.3|125
1617663900000|2021-04-05 23:05:00|7066.8|7063.8|7066.9|7065.1|7068.3|7065.7|7064.8|7062.1|151
1617664200000|2021-04-05 23:10:00|7066.8|7065|7067.4|7064.4|7068.7|7066.3|7066.7|7064.4|79
1617664500000|2021-04-05 23:15:00|7067.3|7064.3|7068.3|7065.3|7068.4|7066.1|7067.2|7064.3|100
1617664800000|2021-04-05 23:20:00|7067.7|7065.9|7068.1|7065.1|7069.3|7066.3|7067.4|7064.8|95
1617665100000|2021-04-05 23:25:00|7068.3|7065.3|7067.7|7065.9|7068.4|7066|7067.4|7065.2|84
1617665400000|2021-04-05 23:30:00|7067.6|7065.8|7068.4|7065.4|7069.5|7067|7066.6|7064.2|99
1617665700000|2021-04-05 23:35:00|7068.3|7065.3|7067|7065.2|7068.8|7066.3|7066.8|7065|77
1617666000000|2021-04-05 23:40:00|7067.1|7065.3|7067.1|7065.3|7067.8|7065.9|7066.5|7064.7|106
1617666300000|2021-04-05 23:45:00|7067|7065.2|7067|7065.2|7067.7|7065.7|7066.6|7064.3|88
1617666600000|2021-04-05 23:50:00|7067.1|7065.3|7067.8|7066|7068.5|7066.2|7065.2|7063.1|134
1617666900000|2021-04-05 23:55:00|7066.9|7065.1|7066.9|7065.1|7068.2|7066.2|7066.4|7064.6|146
1617667200000|2021-04-06 00:00:00|7066.8|7065|7067.6|7065.8|7068.6|7066.8|7066.5|7064|173
1617667500000|2021-04-06 00:05:00|7067.7|7065.9|7069.9|7068.1|7070.5|7068.6|7067.5|7065.1|135
1617667800000|2021-04-06 00:10:00|7070|7068.2|7069.8|7068|7070.3|7068.5|7068.8|7067|131
1617668100000|2021-04-06 00:15:00|7069.7|7067.9|7069.7|7067.9|7069.9|7068.1|7068.6|7066.8|118
1617668400000|2021-04-06 00:20:00|7069.8|7068|7068.3|7066.5|7069.8|7068|7068.3|7066.5|130
1617668700000|2021-04-06 00:25:00|7068.4|7066.6|7067|7065.2|7068.9|7067.1|7066.7|7064.2|118
1617669000000|2021-04-06 00:30:00|7067.1|7065.3|7067.6|7065.8|7068.3|7066.2|7066.7|7064.9|168
1617669300000|2021-04-06 00:35:00|7067.5|7065.7|7065.9|7064.1|7068.1|7066.3|7065.6|7063.6|146
1617669600000|2021-04-06 00:40:00|7065.8|7064|7063.5|7061.7|7066.1|7064.1|7063.4|7061.6|150
1617669900000|2021-04-06 00:45:00|7063.4|7061.6|7064.9|7063.1|7065|7063.2|7063.4|7061.6|107
1617670200000|2021-04-06 00:50:00|7065|7063.2|7063.6|7061.8|7066|7064.2|7063.5|7061.7|136
1617670500000|2021-04-06 00:55:00|7063.5|7061.7|7064.8|7063|7065.1|7063.3|7062.9|7060.6|150
1617670800000|2021-04-06 01:00:00|7064.7|7062.9|7067.7|7065.9|7068.9|7066.8|7064.7|7062.9|274
1617671100000|2021-04-06 01:05:00|7067.9|7066.1|7065.7|7063.9|7068.2|7066.4|7065.6|7063.6|144
1617671400000|2021-04-06 01:10:00|7065.8|7064|7062.9|7061.1|7066.4|7064.6|7062.5|7060.7|147
1617671700000|2021-04-06 01:15:00|7062.8|7061|7062.8|7061|7064.1|7062|7062.4|7059.4|146
1617672000000|2021-04-06 01:20:00|7062.9|7061.1|7063.2|7061.4|7064.2|7062.4|7062.6|7060.8|154
1617672300000|2021-04-06 01:25:00|7063.4|7061.6|7062.8|7061|7063.9|7062.1|7062.3|7060.5|159
1617672600000|2021-04-06 01:30:00|7062.9|7061.1|7060.8|7059|7063|7061.2|7060.8|7059|165
1617672900000|2021-04-06 01:35:00|7060.9|7059.1|7058.8|7057|7061.7|7059.9|7058.8|7057|163
1617673200000|2021-04-06 01:40:00|7058.9|7057.1|7059.4|7056.4|7059.9|7057.7|7058.6|7056.3|96
1617673500000|2021-04-06 01:45:00|7058.7|7056.9|7060|7058.2|7060.5|7058.7|7058.7|7056.3|153
1617673800000|2021-04-06 01:50:00|7059.9|7058.1|7063|7061.2|7063.4|7061.3|7059.9|7058.1|190
1617674100000|2021-04-06 01:55:00|7063.1|7061.3|7059.9|7058.1|7064.1|7062.3|7058.9|7057.1|188
1617674400000|2021-04-06 02:00:00|7059.8|7058|7059.8|7058|7061.4|7059.6|7059.6|7057.8|116
1617674700000|2021-04-06 02:05:00|7059.9|7058.1|7058.3|7056.5|7059.9|7058.1|7057.8|7056|99
1617675000000|2021-04-06 02:10:00|7058.4|7056.6|7057.9|7056.1|7058.8|7056.6|7057.8|7055.8|76
1617675300000|2021-04-06 02:15:00|7058|7056.2|7057.9|7056.1|7058.2|7056.4|7056.8|7055|120
1617675600000|2021-04-06 02:20:00|7058|7056.2|7053.7|7051.9|7058.4|7056.6|7053.7|7051.9|169
1617675900000|2021-04-06 02:25:00|7053.8|7052|7052.4|7050.6|7054.3|7052.5|7051.8|7049.9|167
1617676200000|2021-04-06 02:30:00|7052.3|7050.5|7052|7050.2|7053.5|7051.3|7050.6|7048.8|188
1617676500000|2021-04-06 02:35:00|7051.9|7050.1|7051.4|7049.6|7053.7|7051.9|7051.1|7049.3|170
1617676800000|2021-04-06 02:40:00|7051.3|7049.5|7052.8|7051|7053.9|7052.1|7051.3|7049.5|221
1617677100000|2021-04-06 02:45:00|7052.9|7051.1|7053|7051.2|7053.3|7051.5|7051.3|7049|296
1617677400000|2021-04-06 02:50:00|7053.1|7051.3|7049.8|7048|7053.1|7051.3|7049.6|7047.8|159
1617677700000|2021-04-06 02:55:00|7049.7|7047.9|7049.9|7048.1|7051|7048.6|7049.6|7047.4|125
1617678000000|2021-04-06 03:00:00|7050|7048.2|7048.8|7047|7051.7|7049.9|7048.8|7047|153
1617678300000|2021-04-06 03:05:00|7048.7|7046.9|7048.8|7047|7049.5|7047.5|7047.2|7045.3|208
1617678600000|2021-04-06 03:10:00|7048.9|7047.1|7049|7047.2|7049.6|7047.8|7048.2|7046.4|161
1617678900000|2021-04-06 03:15:00|7048.9|7047.1|7048.7|7046.9|7049.1|7047.3|7047.9|7046.1|120
1617679200000|2021-04-06 03:20:00|7048.6|7046.8|7047.8|7046|7049.1|7047.3|7047.5|7045.7|105
1617679500000|2021-04-06 03:25:00|7047.9|7046.1|7046.1|7044.3|7048.1|7046.3|7045.7|7043.2|148
1617679800000|2021-04-06 03:30:00|7046|7044.2|7046.2|7044.4|7046.9|7045.1|7044.1|7042.3|155
1617680100000|2021-04-06 03:35:00|7046.7|7044.9|7046.8|7045|7047.3|7045.5|7046.2|7044.4|193
1617680400000|2021-04-06 03:40:00|7046.9|7045.1|7046.7|7044.9|7047.6|7045.2|7046.1|7044.3|145
1617680700000|2021-04-06 03:45:00|7046.6|7044.8|7047.1|7045.3|7048.1|7046.3|7045.9|7043.6|162
1617681000000|2021-04-06 03:50:00|7047|7045.2|7049.4|7047.6|7050|7047.7|7046.2|7044.4|182
1617681300000|2021-04-06 03:55:00|7049.3|7047.5|7049|7047.2|7049.5|7047.7|7047.9|7046.1|151
1617681600000|2021-04-06 04:00:00|7048.9|7047.1|7050.1|7048.3|7050.2|7048.4|7048.9|7047.1|116
1617681900000|2021-04-06 04:05:00|7050.3|7048.5|7051.5|7049.7|7051.9|7050.1|7050.1|7048.1|89
1617682200000|2021-04-06 04:10:00|7051.4|7049.6|7052|7050.2|7052.6|7050.5|7051.3|7049.5|113
1617682500000|2021-04-06 04:15:00|7052.2|7050.4|7051.9|7050.1|7053|7050.8|7051|7049.2|133
1617682800000|2021-04-06 04:20:00|7051.8|7050|7053.7|7051.9|7054.3|7052.1|7051.6|7049.8|175
1617683100000|2021-04-06 04:25:00|7053.8|7052|7055.7|7051.7|7056.4|7053|7053|7049.3|272
1617683400000|2021-04-06 04:30:00|7055.5|7051.5|7055.5|7053.7|7057.6|7054.6|7054.6|7050.7|258
1617683700000|2021-04-06 04:35:00|7055.6|7053.8|7055|7053.2|7058.3|7056.2|7054.9|7052.6|187
1617684000000|2021-04-06 04:40:00|7054.9|7053.1|7054.7|7052.9|7055|7053.2|7054.6|7052.8|100
1617684300000|2021-04-06 04:45:00|7054.6|7052.8|7051.2|7049.4|7054.7|7052.9|7050.6|7048.3|135
1617684600000|2021-04-06 04:50:00|7051.3|7049.5|7050.4|7048.6|7051.8|7050|7050.3|7048.5|126
1617684900000|2021-04-06 04:55:00|7050.5|7048.7|7048.6|7046.8|7050.8|7049|7048.1|7046|152
1617685200000|2021-04-06 05:00:00|7048.7|7046.9|7050.6|7048.8|7051.5|7049.3|7047.9|7046.1|171
1617685500000|2021-04-06 05:05:00|7050.9|7049.1|7054.3|7052.5|7054.4|7052.6|7050.7|7048.9|186
1617685800000|2021-04-06 05:10:00|7054.2|7052.4|7054|7052.2|7055.7|7053.3|7052.9|7051.1|183
1617686100000|2021-04-06 05:15:00|7054.1|7052.3|7056.9|7055.1|7057.8|7056|7054.1|7052.3|139
1617686400000|2021-04-06 05:20:00|7056.8|7055|7056.8|7055|7057.2|7055.4|7055.2|7053.4|144
1617686700000|2021-04-06 05:25:00|7056.7|7054.9|7057.8|7056|7058.5|7056.3|7056.2|7054.4|130
1617687000000|2021-04-06 05:30:00|7057.6|7055.8|7057.5|7055.7|7058.8|7056.7|7056.6|7054.2|197
1617687300000|2021-04-06 05:35:00|7057.1|7055.3|7055.9|7054.1|7057.5|7055.7|7055.7|7053.4|176
1617687600000|2021-04-06 05:40:00|7055.8|7054|7055.9|7054.1|7055.9|7054.1|7053.7|7051.9|138
1617687900000|2021-04-06 05:45:00|7055.8|7054|7057.8|7056|7057.8|7056|7055.4|7053.1|140
1617688200000|2021-04-06 05:50:00|7057.7|7055.9|7056.7|7054.9|7057.9|7056.1|7055.8|7054|131
1617688500000|2021-04-06 05:55:00|7056.8|7055|7057.4|7054.4|7058|7056.2|7056.6|7054.2|128
1617688800000|2021-04-06 06:00:00|7056.8|7055|7059|7057.2|7060.4|7058.2|7056.8|7054.4|271
1617689100000|2021-04-06 06:05:00|7058.9|7057.1|7060.9|7059.1|7061.5|7059.3|7058.9|7057|237
1617689400000|2021-04-06 06:10:00|7061|7059.2|7061.9|7060.1|7062.9|7060.9|7060.7|7058.4|248
1617689700000|2021-04-06 06:15:00|7062|7060.2|7063.6|7061.8|7064|7062|7061.8|7059.4|270
1617690000000|2021-04-06 06:20:00|7063.7|7061.9|7062.9|7061.1|7064.4|7062.6|7061.9|7060|223
1617690300000|2021-04-06 06:25:00|7063.2|7061.4|7061.9|7060.1|7064.3|7062.5|7061.9|7059.8|187
1617690600000|2021-04-06 06:30:00|7062.2|7060.4|7058.9|7057.1|7062.5|7060.5|7058.2|7056.4|226
1617690900000|2021-04-06 06:35:00|7058.8|7057|7055.2|7053.4|7059|7057.2|7055.1|7052.6|180
1617691200000|2021-04-06 06:40:00|7055.1|7053.3|7053|7051.2|7056.9|7054.5|7052.5|7050.7|250
1617691500000|2021-04-06 06:45:00|7052.9|7051.1|7050.9|7049.1|7053.6|7051.3|7049.7|7047.9|264
1617691800000|2021-04-06 06:50:00|7050.8|7049|7046|7044.2|7051.4|7049.6|7045.9|7043.6|277
1617692100000|2021-04-06 06:55:00|7046.1|7044.3|7042.6|7040.8|7046.1|7044.3|7041.3|7039.2|334
1617692400000|2021-04-06 07:00:00|7042.5|7040.7|7035.8|7034|7043.6|7041.3|7035.8|7033.9|383
1617692700000|2021-04-06 07:05:00|7035.7|7033.9|7032.4|7030.6|7036.4|7034|7030.1|7027.7|476
1617693000000|2021-04-06 07:10:00|7032.3|7030.5|7028.9|7027.1|7034.6|7032.8|7028.9|7026.6|448
1617693300000|2021-04-06 07:15:00|7029|7027.2|7027.2|7025.4|7031.1|7029.3|7026.8|7024.7|432
1617693600000|2021-04-06 07:20:00|7027.4|7025.6|7028.9|7027.1|7030.3|7028.1|7026.6|7024.8|300
1617693900000|2021-04-06 07:25:00|7028.8|7027|7028.5|7026.7|7031.9|7029.8|7027.8|7026|334
1617694200000|2021-04-06 07:30:00|7028.6|7026.8|7028.9|7025.9|7030|7027.7|7026.2|7024.4|353
1617694500000|2021-04-06 07:35:00|7028.8|7025.8|7034.6|7032.8|7035.3|7033.3|7028.1|7025.8|332
1617694800000|2021-04-06 07:40:00|7034.7|7032.9|7034.8|7033|7035.6|7033.8|7033|7030.6|243
1617695100000|2021-04-06 07:45:00|7034.9|7033.1|7035.8|7034|7036.4|7034.3|7034.3|7032.5|230
1617695400000|2021-04-06 07:50:00|7035.9|7034.1|7037.5|7034.5|7037.8|7036|7034.7|7032.2|271
1617695700000|2021-04-06 07:55:00|7037.6|7034.6|7038.1|7036.3|7038.1|7036.3|7034.8|7032.6|224
1617696000000|2021-04-06 08:00:00|7038|7036.2|7036.9|7035.1|7038|7036.2|7033.9|7031.5|249
1617696300000|2021-04-06 08:05:00|7036.8|7035|7034.9|7033.1|7037.5|7035.7|7034.1|7032.2|202
1617696600000|2021-04-06 08:10:00|7035.6|7032.6|7033.4|7031.6|7036.8|7035|7033|7031.2|260
1617696900000|2021-04-06 08:15:00|7033.3|7031.5|7028.2|7026.4|7033.4|7031.6|7026|7024|344
1617697200000|2021-04-06 08:20:00|7028.1|7026.3|7024.6|7022.8|7030.4|7028.6|7024.5|7022.4|316
1617697500000|2021-04-06 08:25:00|7024.5|7022.7|7024|7022.2|7024.8|7023|7023|7021.2|237
1617697800000|2021-04-06 08:30:00|7024.4|7022.6|7025.2|7023.4|7027.6|7025.8|7024.4|7022.6|311
1617698100000|2021-04-06 08:35:00|7025.1|7023.3|7023.5|7020.5|7025.3|7023.5|7021.7|7019.4|365
1617698400000|2021-04-06 08:40:00|7023.1|7021.3|7021.8|7020|7024|7022.2|7017.9|7015.9|299
1617698700000|2021-04-06 08:45:00|7021.7|7019.9|7027.8|7026|7028|7026.2|7021.6|7019.8|314
1617699000000|2021-04-06 08:50:00|7027.9|7026.1|7031.5|7029.7|7031.9|7030.1|7026.9|7025.1|362
1617699300000|2021-04-06 08:55:00|7031.4|7029.6|7028.6|7026.8|7031.9|7030.1|7028.6|7026.4|201
1617699600000|2021-04-06 09:00:00|7028.8|7027|7026.9|7025.1|7029.4|7027.3|7025.9|7024.1|287
1617699900000|2021-04-06 09:05:00|7026.8|7025|7031.3|7028.3|7031.3|7029.4|7026.2|7024.4|304
1617700200000|2021-04-06 09:10:00|7030.8|7029|7028.6|7026.8|7031.4|7029.6|7028.5|7026.7|281
1617700500000|2021-04-06 09:15:00|7028.7|7026.9|7026.7|7024.9|7029.7|7027.9|7026.5|7024.7|289
1617700800000|2021-04-06 09:20:00|7026.6|7024.8|7023.9|7022.1|7026.7|7024.9|7023|7021.2|246
1617701100000|2021-04-06 09:25:00|7024|7022.2|7017.3|7015.5|7024.6|7022.6|7017.3|7015.5|259
1617701400000|2021-04-06 09:30:00|7017.2|7015.4|7018.7|7016.9|7020|7018|7016|7013.6|343
1617701700000|2021-04-06 09:35:00|7018.3|7016.5|7015.8|7014|7019.5|7017.7|7014.4|7012.6|308
1617702000000|2021-04-06 09:40:00|7015.7|7013.9|7018.6|7016.8|7018.6|7016.8|7014.7|7012.9|215
1617702300000|2021-04-06 09:45:00|7018.5|7016.7|7020.4|7018.6|7020.9|7019.1|7018.5|7016.3|266
1617702600000|2021-04-06 09:50:00|7021.1|7018.1|7015.1|7013.3|7021.1|7018.6|7014.8|7012.6|253
1617702900000|2021-04-06 09:55:00|7015|7013.2|7015.3|7013.5|7015.8|7014|7011.5|7009.7|307
1617703200000|2021-04-06 10:00:00|7015.4|7013.6|7016.4|7014.6|7016.8|7015|7014|7011.8|272
1617703500000|2021-04-06 10:05:00|7016.3|7014.5|7017.7|7015.9|7018|7016.2|7015.7|7013.9|247
1617703800000|2021-04-06 10:10:00|7017.6|7015.8|7016|7014.2|7017.6|7015.8|7013.5|7011.7|227
1617704100000|2021-04-06 10:15:00|7016.2|7014.4|7014.3|7012.5|7016.4|7014.6|7012.4|7010.6|257
1617704400000|2021-04-06 10:20:00|7014.2|7012.4|7013.2|7011.4|7014.4|7012.6|7012.7|7010.9|200
1617704700000|2021-04-06 10:25:00|7013.1|7011.3|7012.4|7010.6|7014.6|7012.4|7012.1|7010.2|177
1617705000000|2021-04-06 10:30:00|7011.9|7010.1|7009.5|7007.7|7012.3|7010.5|7008.8|7006.7|263
1617705300000|2021-04-06 10:35:00|7009.6|7007.8|7014.8|7013|7014.9|7013.1|7009.6|7007.8|250
1617705600000|2021-04-06 10:40:00|7015.3|7012.3|7016.5|7014.7|7016.8|7015|7014.2|7012|278
1617705900000|2021-04-06 10:45:00|7016.4|7014.6|7016.5|7014.7|7017.8|7015.4|7014.6|7012.6|222
1617706200000|2021-04-06 10:50:00|7016.6|7014.8|7012.6|7010.8|7016.6|7014.8|7012.6|7010.8|256
1617706500000|2021-04-06 10:55:00|7012.7|7010.9|7012.3|7010.5|7012.8|7011|7011|7009.2|192
1617706800000|2021-04-06 11:00:00|7012.2|7010.4|7013.9|7012.1|7015.8|7013.8|7012.2|7010.4|201
1617707100000|2021-04-06 11:05:00|7014|7012.2|7015.1|7013.3|7016.1|7013.9|7013.9|7012.1|222
1617707400000|2021-04-06 11:10:00|7015.8|7014|7014|7012.2|7015.9|7014.1|7013.6|7011.8|139
1617707700000|2021-04-06 11:15:00|7014.2|7012.4|7015.5|7013.7|7015.9|7014.1|7013.6|7011.8|197
1617708000000|2021-04-06 11:20:00|7015.6|7013.8|7016.8|7015|7018.3|7016.5|7015.5|7013.7|185
1617708300000|2021-04-06 11:25:00|7016.9|7015.1|7018.6|7016.8|7018.8|7017|7015.8|7014|217
1617708600000|2021-04-06 11:30:00|7018.7|7016.9|7016.5|7014.7|7018.7|7016.9|7014.9|7013.1|229
1617708900000|2021-04-06 11:35:00|7016.4|7014.6|7016.4|7014.6|7017.4|7015.6|7015.3|7013.5|179
1617709200000|2021-04-06 11:40:00|7016.6|7014.8|7015.5|7013.7|7016.7|7014.9|7013.8|7012|217
1617709500000|2021-04-06 11:45:00|7015.6|7013.8|7016.2|7014.4|7016.2|7014.4|7014.3|7012.5|159
1617709800000|2021-04-06 11:50:00|7016.1|7014.3|7018.6|7016.8|7018.6|7016.8|7013.8|7012|249
1617710100000|2021-04-06 11:55:00|7018.4|7016.6|7019.7|7017.9|7021.8|7020|7017.8|7016|249
1617710400000|2021-04-06 12:00:00|7019.8|7018|7021.8|7020|7022.5|7020.7|7018.4|7016.6|282
1617710700000|2021-04-06 12:05:00|7021.9|7020.1|7024.8|7023|7025|7023.2|7021.2|7019.4|297
1617711000000|2021-04-06 12:10:00|7024.7|7022.9|7025.8|7024|7025.8|7024|7023.6|7021.8|235
1617711300000|2021-04-06 12:15:00|7025.9|7024.1|7027.7|7025.9|7027.8|7026|7025.5|7023.7|253
1617711600000|2021-04-06 12:20:00|7028.1|7026.3|7031|7029.2|7031.4|7029.6|7026.6|7024.8|279
1617711900000|2021-04-06 12:25:00|7031.1|7029.3|7033.8|7032|7034|7032.2|7031|7029.2|370
1617712200000|2021-04-06 12:30:00|7033.9|7032.1|7033.2|7031.4|7034|7032.2|7030.9|7029.1|354
1617712500000|2021-04-06 12:35:00|7033|7031.2|7038.8|7037|7041.2|7039.4|7032.6|7030.8|438
1617712800000|2021-04-06 12:40:00|7038.9|7037.1|7038.6|7036.8|7040|7038.2|7036|7034.2|337
1617713100000|2021-04-06 12:45:00|7038.5|7036.7|7038.9|7037.1|7041.6|7039.8|7037.5|7035.4|377
1617713400000|2021-04-06 12:50:00|7039|7037.2|7037.4|7035.6|7040.6|7038.8|7037.3|7035.5|315
1617713700000|2021-04-06 12:55:00|7037.3|7035.5|7038|7036.2|7039.7|7037.9|7034.8|7033|350
1617714000000|2021-04-06 13:00:00|7038.1|7036.3|7035.1|7033.3|7040.3|7038.5|7035.1|7033.3|341
1617714300000|2021-04-06 13:05:00|7035|7033.2|7034.2|7032.4|7039.1|7037.3|7033.3|7031.5|336
1617714600000|2021-04-06 13:10:00|7033.8|7032|7033.5|7031.7|7034.6|7032.7|7030.9|7029.1|351
1617714900000|2021-04-06 13:15:00|7033.4|7031.6|7035.3|7033.5|7036.9|7035.1|7032.5|7030.7|373
1617715200000|2021-04-06 13:20:00|7035.2|7033.4|7037.5|7035.7|7037.5|7035.7|7034.3|7032.5|258
1617715500000|2021-04-06 13:25:00|7037.4|7035.6|7033.4|7031.6|7039.6|7037.8|7032.5|7030.7|275
1617715800000|2021-04-06 13:30:00|7033.5|7031.7|7038|7036.2|7038.2|7036.4|7033.5|7031.7|350
1617716100000|2021-04-06 13:35:00|7038.1|7036.3|7034.6|7032.8|7038.4|7036.6|7034.5|7032.7|371
1617716400000|2021-04-06 13:40:00|7034.5|7032.7|7037.3|7035.5|7038|7036.2|7034|7032.2|284
1617716700000|2021-04-06 13:45:00|7037.4|7035.6|7033.1|7031.3|7038.7|7036.9|7032.7|7030.9|325
1617717000000|2021-04-06 13:50:00|7033.2|7031.4|7036.1|7034.3|7036.9|7035.1|7033.2|7031.4|339
1617717300000|2021-04-06 13:55:00|7036.4|7034.6|7037.8|7036|7037.9|7036.1|7034.5|7032.7|327
1617717600000|2021-04-06 14:00:00|7037.9|7036.1|7036.9|7035.1|7041.5|7039.7|7036.7|7034.9|337
1617717900000|2021-04-06 14:05:00|7037|7035.2|7041|7039.2|7041|7039.2|7034.1|7032.3|340
1617718200000|2021-04-06 14:10:00|7040.9|7039.1|7037.7|7035.9|7041|7039.2|7036.1|7034.3|346
1617718500000|2021-04-06 14:15:00|7037.6|7035.8|7037|7035.2|7037.9|7036.1|7034.5|7032.7|345
1617718800000|2021-04-06 14:20:00|7037.4|7035.6|7039.2|7037.4|7040.4|7038.6|7036.6|7034.8|317
1617719100000|2021-04-06 14:25:00|7039.1|7037.3|7038.6|7036.8|7041.6|7039.8|7038.6|7036.8|321
1617719400000|2021-04-06 14:30:00|7038.8|7037|7040.9|7039.1|7041|7039.2|7037.7|7035.9|328
1617719700000|2021-04-06 14:35:00|7041|7039.2|7038.1|7036.3|7041.8|7040|7037.4|7035.6|340
1617720000000|2021-04-06 14:40:00|7038.2|7036.4|7041.3|7039.5|7041.8|7040|7038.1|7036.3|332
1617720300000|2021-04-06 14:45:00|7041.2|7039.4|7043.2|7041.4|7043.4|7041.6|7038.6|7036.8|377
1617720600000|2021-04-06 14:50:00|7043.1|7041.3|7043.3|7041.5|7044.8|7043|7042.6|7040.8|254
1617720900000|2021-04-06 14:55:00|7043.4|7041.6|7046.9|7045.1|7052.6|7050.1|7043.2|7041.4|508
1617721200000|2021-04-06 15:00:00|7047|7045.2|7047.6|7045.8|7048.7|7046.9|7046|7044.2|356
1617721500000|2021-04-06 15:05:00|7047.7|7045.9|7049.7|7047.9|7050.5|7048.7|7046.5|7044.7|306
1617721800000|2021-04-06 15:10:00|7049.6|7047.8|7051.1|7049.3|7051.3|7049.5|7048.1|7046.3|244
1617722100000|2021-04-06 15:15:00|7051|7049.2|7049.3|7047.5|7051.4|7049.6|7048.7|7046.9|223
1617722400000|2021-04-06 15:20:00|7049.4|7047.6|7048.9|7047.1|7050.2|7048.4|7047.7|7045.9|228
1617722700000|2021-04-06 15:25:00|7048.8|7047|7048.2|7046.4|7049.9|7048.1|7047.6|7045.8|191
1617723000000|2021-04-06 15:30:00|7048.1|7046.3|7046.8|7045|7049|7047.2|7046.6|7044.8|232
1617723300000|2021-04-06 15:35:00|7046.7|7044.9|7047|7045.2|7047.8|7046|7046.7|7044.9|211
1617723600000|2021-04-06 15:40:00|7046.9|7045.1|7048.7|7046.9|7049.1|7047.3|7046.1|7044.3|244
1617723900000|2021-04-06 15:45:00|7048.6|7046.8|7046.7|7044.9|7048.9|7047.1|7046.4|7044.6|260
1617724200000|2021-04-06 15:50:00|7046.8|7045|7049.3|7047.5|7049.3|7047.5|7046.7|7044.9|261
1617724500000|2021-04-06 15:55:00|7049.2|7047.4|7046.1|7044.3|7049.3|7047.5|7045.9|7044.1|281
1617724800000|2021-04-06 16:00:00|7046|7044.2|7044.9|7043.1|7047|7045.2|7044.6|7042.8|315
1617725100000|2021-04-06 16:05:00|7045.1|7043.3|7044.1|7042.3|7045.2|7043.4|7042.7|7040.9|179
1617725400000|2021-04-06 16:10:00|7044|7042.2|7044.8|7043|7045|7043.2|7042.7|7040.9|250
1617725700000|2021-04-06 16:15:00|7044.7|7042.9|7043.9|7042.1|7045.1|7043.3|7043.8|7042|236
1617726000000|2021-04-06 16:20:00|7044|7042.2|7044.9|7043.1|7045.6|7043.8|7043.6|7041.8|209
1617726300000|2021-04-06 16:25:00|7044.8|7043|7044.8|7043|7045.8|7044|7044.2|7042.4|253
1617726600000|2021-04-06 16:30:00|7044.7|7042.9|7046.1|7044.3|7047.1|7045.3|7044.3|7042.5|217
1617726900000|2021-04-06 16:35:00|7046.2|7044.4|7046.6|7044.8|7047.1|7045.3|7046|7044.2|231
1617727200000|2021-04-06 16:40:00|7046.7|7044.9|7047|7045.2|7048|7046.2|7046.2|7044.4|214
1617727500000|2021-04-06 16:45:00|7047.1|7045.3|7047.6|7045.8|7047.9|7046.1|7046.8|7045|229
1617727800000|2021-04-06 16:50:00|7047.7|7045.9|7046.4|7044.6|7047.7|7045.9|7046.3|7044.5|152
1617728100000|2021-04-06 16:55:00|7046.3|7044.5|7046.8|7045|7047|7045.2|7045.9|7044.1|139
1617728400000|2021-04-06 17:00:00|7046.9|7045.1|7047.1|7045.3|7047.2|7045.4|7045.9|7044.1|160
1617728700000|2021-04-06 17:05:00|7047.5|7045.7|7046.9|7045.1|7047.9|7046.1|7046.9|7045.1|165
1617729000000|2021-04-06 17:10:00|7047|7045.2|7046.5|7044.7|7047|7045.2|7044.9|7043.1|179
1617729300000|2021-04-06 17:15:00|7046.3|7044.5|7047.7|7045.9|7047.9|7046.1|7046.1|7044.3|151
1617729600000|2021-04-06 17:20:00|7047.6|7045.8|7044.8|7043|7047.7|7045.9|7044.7|7042.9|241
1617729900000|2021-04-06 17:25:00|7044.7|7042.9|7038.8|7037|7044.7|7042.9|7038.7|7036.4|270
1617730200000|2021-04-06 17:30:00|7038.9|7037.1|7039.5|7037.7|7040.6|7038.8|7037.5|7035.7|237
1617730500000|2021-04-06 17:35:00|7039.6|7037.8|7039.1|7037.3|7040|7038.2|7038.2|7036.4|218
1617730800000|2021-04-06 17:40:00|7039.2|7037.4|7037.7|7035.9|7039.4|7037.6|7037.4|7035.6|132
1617731100000|2021-04-06 17:45:00|7037.8|7036|7039.5|7037.7|7039.8|7038|7037.2|7035.4|157
1617731400000|2021-04-06 17:50:00|7039.6|7037.8|7040.8|7039|7040.8|7039|7038.9|7037.1|177
1617731700000|2021-04-06 17:55:00|7040.7|7038.9|7042.1|7040.3|7042.7|7040.9|7040.6|7038.8|161
1617732000000|2021-04-06 18:00:00|7042|7040.2|7043.7|7041.9|7044.1|7042.3|7040.7|7038.9|212
1617732300000|2021-04-06 18:05:00|7043.8|7042|7045.6|7043.8|7046.1|7044.3|7043.5|7041.7|200
1617732600000|2021-04-06 18:10:00|7045.7|7043.9|7048.9|7047.1|7049.8|7048|7045.1|7043.3|265
1617732900000|2021-04-06 18:15:00|7048.5|7046.7|7049.5|7047.7|7050|7048.2|7048.2|7046.4|170
1617733200000|2021-04-06 18:20:00|7049.6|7047.8|7051.2|7049.4|7051.5|7049.7|7049.1|7047.3|211
1617733500000|2021-04-06 18:25:00|7051.1|7049.3|7050.8|7049|7051.8|7050|7049.9|7048.1|202
1617733800000|2021-04-06 18:30:00|7050.7|7048.9|7051|7049.2|7051.2|7049.4|7050|7048.2|126
1617734100000|2021-04-06 18:35:00|7050.9|7049.1|7049.1|7047.3|7050.9|7049.1|7048.1|7046.3|213
1617734400000|2021-04-06 18:40:00|7049|7047.2|7051.1|7049.3|7051.8|7050|7049|7047.2|270
1617734700000|2021-04-06 18:45:00|7051|7049.2|7053.3|7051.5|7053.8|7052|7050.1|7048.3|243
1617735000000|2021-04-06 18:50:00|7053.4|7051.6|7052.2|7050.4|7053.4|7051.6|7051.1|7049.3|282
1617735300000|2021-04-06 18:55:00|7052.1|7050.3|7054|7051|7054.2|7051.4|7051.5|7049.7|235
1617735600000|2021-04-06 19:00:00|7054.1|7051.1|7051|7049.2|7056.5|7053.3|7050.8|7048.8|255
1617735900000|2021-04-06 19:05:00|7051.1|7049.3|7052|7050.2|7052.7|7050.9|7050.8|7049|302
1617736200000|2021-04-06 19:10:00|7051.9|7050.1|7053.8|7052|7053.9|7052.1|7051.6|7049.8|244
1617736500000|2021-04-06 19:15:00|7053.7|7051.9|7053.9|7052.1|7053.9|7052.1|7052.9|7051.1|207
1617736800000|2021-04-06 19:20:00|7053.8|7052|7055|7053.2|7055.1|7053.3|7053.7|7051.9|210
1617737100000|2021-04-06 19:25:00|7054.9|7053.1|7054.9|7053.1|7055.1|7053.3|7053.8|7052|151
1617737400000|2021-04-06 19:30:00|7054.8|7053|7055.1|7053.3|7055.2|7053.4|7054.2|7052.4|89
1617737700000|2021-04-06 19:35:00|7055|7053.2|7052.8|7051|7056|7054.2|7052.7|7050.9|153
1617738000000|2021-04-06 19:40:00|7052.7|7050.9|7051.7|7049.9|7052.9|7051.1|7051.3|7049.4|97
1617738300000|2021-04-06 19:45:00|7051.6|7049.8|7050.9|7049.1|7052.4|7050.6|7050.7|7048.9|99
1617738600000|2021-04-06 19:50:00|7050.8|7049|7049.8|7048|7050.9|7049.1|7048.8|7046.2|151
1617738900000|2021-04-06 19:55:00|7049.9|7048.1|7054.1|7052.3|7054.3|7052.5|7049.7|7047.9|185
1617739200000|2021-04-06 20:00:00|7055|7053.2|7057.2|7055.4|7057.2|7055.4|7054.9|7053.1|306
1617739500000|2021-04-06 20:05:00|7057.5|7055.7|7057.9|7056.1|7058.5|7056.7|7057.4|7055.6|198
1617739800000|2021-04-06 20:10:00|7058|7056.2|7058.9|7055.9|7059|7057|7057.1|7055.3|93
1617740100000|2021-04-06 20:15:00|7058|7056.2|7059.5|7057.7|7059.6|7057.8|7057.8|7056|57
1617740400000|2021-04-06 20:20:00|7059.4|7057.6|7060.4|7058.6|7061.6|7059.2|7059.3|7057.5|116
1617740700000|2021-04-06 20:25:00|7060.5|7058.7|7061.2|7058.2|7061.7|7059.2|7060.4|7057.9|121
1617741000000|2021-04-06 20:30:00|7061.3|7058.3|7060.6|7057.6|7061.4|7058.5|7059.8|7056.9|122
1617741300000|2021-04-06 20:35:00|7060.5|7057.5|7061.3|7058.3|7061.4|7058.9|7059.8|7057|103
1617741600000|2021-04-06 20:40:00|7061.5|7058.5|7060.1|7058.3|7062.1|7059.1|7060|7057.6|103
1617741900000|2021-04-06 20:45:00|7060.2|7058.4|7058.6|7055.6|7061.9|7058.9|7058.3|7055.3|144
1617742200000|2021-04-06 20:50:00|7058.7|7055.7|7059|7056|7059.3|7056.9|7058.3|7055.3|93
1617742500000|2021-04-06 20:55:00|7059.3|7056.3|7060|7057|7062|7059|7059|7056|165
1617742800000|2021-04-06 21:00:00|7059.9|7056.9|7060.9|7057.8|7060.9|7057.8|7059.4|7056.4|19
1617743100000|2021-04-06 21:05:00|7061.1|7057.1|7060.8|7056.8|7061.9|7058.9|7060.2|7056.6|57
1617743400000|2021-04-06 21:10:00|7060.7|7057.1|7060.8|7056.8|7061.5|7058.4|7059.6|7056.3|128
1617743700000|2021-04-06 21:15:00|7060.9|7057.5|7060.9|7057.6|7061.9|7058.9|7059.7|7056.3|136
1617744000000|2021-04-06 21:20:00|7060.5|7057.2|7061|7057.4|7061.7|7058.7|7059.5|7056.5|120
1617744300000|2021-04-06 21:25:00|7061.3|7057.3|7060.5|7056.8|7061.3|7057.8|7059.9|7056.6|68
1617744600000|2021-04-06 21:30:00|7060.4|7056.9|7060.6|7057.3|7061.1|7057.7|7059.5|7056.5|199
1617744900000|2021-04-06 21:35:00|7060.7|7057.4|7060.7|7057.2|7061.2|7057.7|7060.2|7057|269
1617745200000|2021-04-06 21:40:00|7060.6|7056.9|7061.4|7058.4|7062.4|7059.1|7060.4|7056.9|116
1617745500000|2021-04-06 21:45:00|7061.8|7058.5|7060.9|7057.9|7061.8|7058.6|7060.6|7057.6|82
1617745800000|2021-04-06 21:50:00|7061|7058|7061.4|7058.4|7061.8|7058.4|7060.8|7057.6|65
1617746100000|2021-04-06 21:55:00|7060.9|7057.9|7061.1|7057.9|7061.7|7058.4|7060.9|7057.8|138
1617746400000|2021-04-06 22:00:00|7061.2|7057.7|7061|7058|7061.2|7058.2|7060.3|7057.3|162
1617746700000|2021-04-06 22:05:00|7060.8|7057.8|7060.9|7057.9|7061.4|7058.4|7060.7|7057.7|108
1617747000000|2021-04-06 22:10:00|7060.8|7057.8|7060.5|7057.5|7061.1|7058.1|7060.2|7057.2|121
1617747300000|2021-04-06 22:15:00|7060.6|7057.6|7061.2|7058.2|7062.4|7059.4|7060.6|7057.6|199
1617747600000|2021-04-06 22:20:00|7061.3|7058.3|7060.6|7057.6|7062.1|7059.1|7060.1|7057.1|118
1617747900000|2021-04-06 22:25:00|7060.5|7057.5|7060.1|7057.1|7061|7058|7059|7056.6|121
1617748200000|2021-04-06 22:30:00|7060|7057|7060.7|7057.7|7061.6|7058.6|7059.1|7056.6|126
1617748500000|2021-04-06 22:35:00|7060.6|7057.6|7058.5|7055.5|7060.9|7057.9|7058|7055.4|127
1617748800000|2021-04-06 22:40:00|7058.3|7055.3|7059.5|7056.5|7059.9|7057.2|7057.7|7055.3|82
1617749100000|2021-04-06 22:45:00|7059.2|7056.2|7058.7|7055.7|7059.2|7056.3|7057.9|7055.6|83
1617749400000|2021-04-06 22:50:00|7058.8|7055.8|7057.5|7054.5|7059|7056.3|7057.4|7054.4|111
1617749700000|2021-04-06 22:55:00|7057.6|7054.6|7055.1|7052.1|7058|7055|7054.7|7051.2|161
1617750000000|2021-04-06 23:00:00|7055.2|7051.9|7055.2|7052.2|7055.8|7053.4|7054.1|7051.5|182
1617750300000|2021-04-06 23:05:00|7055.1|7052.1|7056.9|7053.9|7057.6|7054.6|7054.9|7051.9|121
1617750600000|2021-04-06 23:10:00|7056.8|7053.8|7057|7054|7057.7|7054.7|7055.9|7053.4|107
1617750900000|2021-04-06 23:15:00|7057.1|7054.1|7057.8|7054.8|7058.3|7055.6|7056.6|7053.8|118
1617751200000|2021-04-06 23:20:00|7057.9|7054.9|7056.9|7053.9|7058.4|7055.9|7056.7|7053.7|98
1617751500000|2021-04-06 23:25:00|7056.8|7053.8|7058.1|7055.1|7058.5|7055.5|7056.3|7053.6|112
1617751800000|2021-04-06 23:30:00|7057.8|7054.8|7058.6|7055.6|7058.8|7055.8|7057.5|7054|77
1617752100000|2021-04-06 23:35:00|7058.7|7055.7|7061.4|7058.4|7061.7|7059.3|7058.4|7055.4|170
1617752400000|2021-04-06 23:40:00|7061.5|7058.5|7060.8|7057.8|7061.8|7058.8|7060.1|7057.5|164
1617752700000|2021-04-06 23:45:00|7060.9|7057.9|7062.6|7059.6|7062.9|7060.9|7060.3|7057.8|180
1617753000000|2021-04-06 23:50:00|7062.7|7059.7|7064|7062.2|7064.8|7062.7|7062.1|7059.7|148
1617753300000|2021-04-06 23:55:00|7064.1|7062.3|7063.8|7062|7065.1|7062.9|7063.7|7061.5|131
1617753600000|2021-04-07 00:00:00|7063.7|7061.9|7063|7061.2|7064.7|7062.1|7061.8|7059.5|248
1617753900000|2021-04-07 00:05:00|7062.9|7061.1|7061|7059.2|7063.5|7061.7|7060.6|7058.8|227
1617754200000|2021-04-07 00:10:00|7060.9|7059.1|7060.9|7059.1|7063.2|7061.1|7060.8|7058.6|175
1617754500000|2021-04-07 00:15:00|7061|7059.2|7062|7060.2|7063.1|7061.2|7060.8|7059|197
1617754800000|2021-04-07 00:20:00|7061.9|7060.1|7062.9|7061.1|7064.7|7062.9|7061.9|7060.1|218
1617755100000|2021-04-07 00:25:00|7062.8|7061|7061.8|7060|7063.2|7061.4|7060.2|7058.4|254
1617755400000|2021-04-07 00:30:00|7061.9|7060.1|7058.9|7057.1|7061.9|7060.1|7058.3|7056.5|238
1617755700000|2021-04-07 00:35:00|7058.8|7057|7059.5|7057.7|7061.3|7059.5|7058.7|7056.9|176
1617756000000|2021-04-07 00:40:00|7059.4|7057.6|7060.9|7059.1|7061.1|7059.3|7058.9|7056.6|176
1617756300000|2021-04-07 00:45:00|7061|7059.2|7060.8|7059|7063.1|7061.1|7060.7|7058.4|217
1617756600000|2021-04-07 00:50:00|7060.7|7058.9|7058|7056.2|7061.1|7059.3|7056.8|7054.8|268
1617756900000|2021-04-07 00:55:00|7058.7|7056.9|7061.5|7058.5|7063.2|7061.4|7058.5|7056|241
1617757200000|2021-04-07 01:00:00|7061.6|7058.6|7060.9|7059.1|7062.1|7060.3|7060.3|7058.3|207
1617757500000|2021-04-07 01:05:00|7060.8|7059|7066.5|7064.7|7067.8|7065.3|7060.3|7058|379
1617757800000|2021-04-07 01:10:00|7066.4|7064.6|7068.4|7066.6|7070.4|7068|7066.4|7064.6|269
1617758100000|2021-04-07 01:15:00|7068.1|7066.3|7065.9|7064.1|7068.8|7067|7065.8|7063.6|242
1617758400000|2021-04-07 01:20:00|7066|7064.2|7065.2|7063.4|7066.8|7065|7065|7062.6|246
1617758700000|2021-04-07 01:25:00|7065.1|7063.3|7063.3|7061.5|7065.1|7063.3|7061.9|7060.1|193
1617759000000|2021-04-07 01:30:00|7063.2|7061.4|7061|7059.2|7064.4|7062.3|7060.1|7058.3|240
1617759300000|2021-04-07 01:35:00|7061.1|7059.3|7064.1|7062.3|7065.8|7063.4|7059.9|7058.1|267
1617759600000|2021-04-07 01:40:00|7064|7062.2|7060.4|7058.6|7065|7063.2|7060.4|7058.6|303
1617759900000|2021-04-07 01:45:00|7060.5|7058.7|7060.3|7058.5|7062.6|7060.3|7059.3|7057.5|344
1617760200000|2021-04-07 01:50:00|7060.4|7058.6|7061.3|7059.5|7061.6|7059.8|7058.5|7056.2|354
1617760500000|2021-04-07 01:55:00|7061.2|7059.4|7058.6|7056.8|7062.3|7060.5|7058.5|7056.7|291
1617760800000|2021-04-07 02:00:00|7059|7057.2|7061.1|7059.3|7061.2|7059.4|7058.2|7056.4|326
1617761100000|2021-04-07 02:05:00|7061|7059.2|7059.1|7057.3|7061.2|7059.4|7058.7|7056.9|235
1617761400000|2021-04-07 02:10:00|7059.3|7057.5|7056|7054.2|7059.5|7057.6|7055.9|7053.6|370
1617761700000|2021-04-07 02:15:00|7055.8|7054|7056.1|7054.3|7057.2|7054.8|7054.4|7052.1|361
1617762000000|2021-04-07 02:20:00|7056.2|7054.4|7054.5|7052.7|7057.1|7055.3|7054.1|7052.1|328
1617762300000|2021-04-07 02:25:00|7054.6|7052.8|7052|7050.2|7055.7|7053.4|7052|7050.1|329
1617762600000|2021-04-07 02:30:00|7052.1|7050.3|7054.1|7052.3|7054.5|7052.7|7051.4|7049.6|310
1617762900000|2021-04-07 02:35:00|7054|7052.2|7055.1|7053.3|7055.7|7053.4|7053.9|7052|234
1617763200000|2021-04-07 02:40:00|7055|7053.2|7055|7053.2|7056.3|7054.3|7054.2|7052.4|275
1617763500000|2021-04-07 02:45:00|7054.9|7053.1|7052.1|7050.3|7055|7053.2|7052|7050.2|334
1617763800000|2021-04-07 02:50:00|7052.2|7050.4|7054|7052.2|7054.7|7052.5|7052|7050.1|330
1617764100000|2021-04-07 02:55:00|7054.1|7052.3|7050|7048.2|7054.1|7052.3|7049.8|7048|360
1617764400000|2021-04-07 03:00:00|7049.9|7048.1|7052.7|7050.9|7053.5|7051.5|7049.3|7047.5|298
1617764700000|2021-04-07 03:05:00|7052.6|7050.8|7054|7051|7054.8|7053|7052.1|7049.8|295
1617765000000|2021-04-07 03:10:00|7053.3|7051.5|7054.9|7053.1|7056.1|7054.3|7053.2|7051.4|264
1617765300000|2021-04-07 03:15:00|7054.2|7052.4|7055.1|7053.3|7055.1|7053.3|7053.1|7051.3|280
1617765600000|2021-04-07 03:20:00|7055|7053.2|7054|7052.2|7056.3|7054.1|7053.8|7052|211
1617765900000|2021-04-07 03:25:00|7054.2|7052.4|7054.6|7052.8|7054.6|7052.8|7053.9|7052.1|190
1617766200000|2021-04-07 03:30:00|7054.5|7052.7|7055.1|7053.3|7056.6|7054.8|7054|7052.2|257
1617766500000|2021-04-07 03:35:00|7055.2|7053.4|7055.1|7053.3|7056.6|7054.4|7054.6|7052.8|173
1617766800000|2021-04-07 03:40:00|7055.2|7053.4|7054.8|7053|7055.3|7053.5|7053.5|7051.7|221
1617767100000|2021-04-07 03:45:00|7054.9|7053.1|7053.9|7052.1|7055.2|7053.4|7053.5|7051.7|191
1617767400000|2021-04-07 03:50:00|7054.2|7052.4|7054|7052.2|7055.2|7053.4|7053.7|7051.9|232
1617767700000|2021-04-07 03:55:00|7053.9|7052.1|7054.9|7053.1|7055.1|7053.3|7052.9|7051.1|234
1617768000000|2021-04-07 04:00:00|7055|7053.2|7055.1|7053.3|7057.3|7055.5|7054.5|7052.7|219
1617768300000|2021-04-07 04:05:00|7055|7053.2|7056.4|7054.6|7056.4|7054.6|7054.1|7052.3|194
1617768600000|2021-04-07 04:10:00|7056.3|7054.5|7058.2|7056.4|7058.6|7056.8|7056.3|7054.5|173
1617768900000|2021-04-07 04:15:00|7058.3|7056.5|7059|7057.2|7059.4|7057.6|7057.3|7055.5|186
1617769200000|2021-04-07 04:20:00|7059.1|7057.3|7058.1|7056.3|7059.2|7057.4|7057.9|7056.1|153
1617769500000|2021-04-07 04:25:00|7058.2|7056.4|7058.1|7056.3|7058.4|7056.6|7056.2|7054.4|169
1617769800000|2021-04-07 04:30:00|7058|7056.2|7057.4|7055.6|7058.2|7056.4|7056.9|7054.7|237
1617770100000|2021-04-07 04:35:00|7057.3|7055.5|7057.3|7055.5|7058|7056.2|7056.8|7055|155
1617770400000|2021-04-07 04:40:00|7057.2|7055.4|7057|7055.2|7057.9|7056|7055.8|7054|180
1617770700000|2021-04-07 04:45:00|7057.1|7055.3|7057.1|7055.3|7057.3|7055.5|7056.5|7054.7|183
1617771000000|2021-04-07 04:50:00|7057.2|7055.4|7057.3|7055.5|7057.8|7055.5|7056|7054.2|160
1617771300000|2021-04-07 04:55:00|7057.2|7055.4|7058|7056.2|7059.1|7057.3|7057|7055.2|197
1617771600000|2021-04-07 05:00:00|7057.8|7056|7057.6|7055.8|7058.5|7056.7|7056.2|7054.4|231
1617771900000|2021-04-07 05:05:00|7057.5|7055.7|7059.6|7057.8|7059.8|7058|7057.3|7055.5|253
1617772200000|2021-04-07 05:10:00|7059.5|7057.7|7059.1|7057.3|7059.7|7057.9|7058|7056.2|189
1617772500000|2021-04-07 05:15:00|7059.2|7057.4|7056.1|7054.3|7059.8|7057.6|7055.7|7053.9|271
1617772800000|2021-04-07 05:20:00|7056.2|7054.4|7058.3|7056.5|7058.4|7056.6|7056|7054.2|218
1617773100000|2021-04-07 05:25:00|7058.2|7056.4|7058.1|7056.3|7058.8|7056.6|7057.4|7055.1|161
1617773400000|2021-04-07 05:30:00|7058|7056.2|7058.6|7056.8|7059.2|7057.4|7057.6|7055.8|266
1617773700000|2021-04-07 05:35:00|7058.5|7056.7|7057.6|7055.8|7058.8|7057|7057.2|7055.4|291
1617774000000|2021-04-07 05:40:00|7057.5|7055.7|7056.4|7054.6|7058.5|7056.7|7055.5|7053.7|257
1617774300000|2021-04-07 05:45:00|7056.3|7054.5|7054.7|7052.9|7056.3|7054.5|7053.9|7052.1|251
1617774600000|2021-04-07 05:50:00|7054.8|7053|7057.9|7056.1|7057.9|7056.1|7054.7|7052.9|221
1617774900000|2021-04-07 05:55:00|7057.7|7055.9|7057.9|7056.1|7059.2|7057.4|7057.4|7055.6|305
1617775200000|2021-04-07 06:00:00|7058|7056.2|7063.6|7061.8|7063.7|7061.9|7058|7056.2|304
1617775500000|2021-04-07 06:05:00|7063.7|7061.9|7052.4|7049.4|7064|7061.9|7051.4|7048.6|378
1617775800000|2021-04-07 06:10:00|7051.6|7049.8|7049.2|7047.4|7052.3|7050.2|7046.9|7044.4|431
1617776100000|2021-04-07 06:15:00|7049.3|7047.5|7046.6|7043.6|7050.9|7048.5|7045.9|7043.5|326
1617776400000|2021-04-07 06:20:00|7046.5|7043.5|7047.8|7044.8|7049.1|7046.5|7044.9|7042.3|316
1617776700000|2021-04-07 06:25:00|7047.9|7044.9|7049.3|7046.3|7049.9|7047.6|7046.8|7044.5|299
1617777000000|2021-04-07 06:30:00|7048.6|7046.8|7046.2|7044.4|7049.2|7046.9|7043|7040.5|467
1617777300000|2021-04-07 06:35:00|7046.1|7044.3|7046.6|7043.6|7049.1|7046.7|7045.1|7043.1|365
1617777600000|2021-04-07 06:40:00|7046.5|7043.5|7046.4|7044.6|7049.3|7046.9|7045|7042.6|380
1617777900000|2021-04-07 06:45:00|7046.2|7044.4|7048.9|7047.1|7049|7047.2|7045.6|7043.3|252
1617778200000|2021-04-07 06:50:00|7048.7|7046.9|7041.9|7040.1|7048.8|7047|7041.9|7039.7|352
1617778500000|2021-04-07 06:55:00|7041.7|7039.9|7042.1|7040.3|7044.7|7042.8|7040|7037.9|378
1617778800000|2021-04-07 07:00:00|7042|7040.2|7044.7|7041.7|7045.5|7043.4|7041.9|7040|506
1617779100000|2021-04-07 07:05:00|7044.8|7041.8|7042|7040.2|7046.1|7044.2|7041.9|7039.6|404
1617779400000|2021-04-07 07:10:00|7042.3|7040.5|7038.1|7036.3|7043.3|7041|7036.1|7033.9|410
1617779700000|2021-04-07 07:15:00|7038.2|7036.4|7041.2|7039.4|7041.2|7039.4|7036.1|7033.7|317
1617780000000|2021-04-07 07:20:00|7041.1|7039.3|7039.1|7037.3|7041.4|7039.6|7036.2|7034.4|325
1617780300000|2021-04-07 07:25:00|7039.2|7037.4|7038.2|7036.4|7042.1|7040.3|7037.6|7035.4|321
1617780600000|2021-04-07 07:30:00|7038.1|7036.3|7041.3|7039.5|7042.5|7040.3|7036.9|7035|348
1617780900000|2021-04-07 07:35:00|7041.2|7039.4|7036.5|7034.7|7041.3|7039.5|7035.4|7033.1|300
1617781200000|2021-04-07 07:40:00|7036.2|7034.4|7037.2|7034.2|7037.3|7035.2|7035.2|7033.4|287
1617781500000|2021-04-07 07:45:00|7036.6|7034.8|7039|7037.2|7039.6|7037.8|7035.7|7033.9|323
1617781800000|2021-04-07 07:50:00|7039.1|7037.3|7038.9|7035.9|7040|7038.2|7036.9|7035.1|284
1617782100000|2021-04-07 07:55:00|7039|7036|7041.5|7039.7|7042.3|7040.5|7038.5|7035.8|330
1617782400000|2021-04-07 08:00:00|7041.6|7039.8|7038|7036.2|7041.6|7039.8|7037.5|7035.7|315
1617782700000|2021-04-07 08:05:00|7037.9|7036.1|7038.5|7036.7|7038.6|7036.8|7037.1|7035.3|230
1617783000000|2021-04-07 08:10:00|7038.4|7036.6|7036|7034.2|7038.5|7036.7|7035.2|7033.4|284
1617783300000|2021-04-07 08:15:00|7036.1|7034.3|7028.9|7027.1|7036.1|7034.3|7027.1|7024.7|365
1617783600000|2021-04-07 08:20:00|7029|7027.2|7032.2|7030.4|7034.1|7032.3|7028.3|7026.4|340
1617783900000|2021-04-07 08:25:00|7032.1|7030.3|7035.3|7033.5|7035.6|7033.8|7032.1|7030.3|200
1617784200000|2021-04-07 08:30:00|7035.4|7033.6|7039.9|7038.1|7040.7|7038.9|7035.1|7033.1|293
1617784500000|2021-04-07 08:35:00|7039.8|7038|7041.9|7040.1|7043.7|7041.9|7038.7|7036.3|286
1617784800000|2021-04-07 08:40:00|7042|7040.2|7040.1|7038.3|7042.6|7040.7|7039.9|7037.9|274
1617785100000|2021-04-07 08:45:00|7040|7038.2|7042.4|7040.6|7042.7|7040.9|7039.9|7037.8|189
1617785400000|2021-04-07 08:50:00|7042.5|7040.7|7046.8|7045|7047.3|7045.5|7042.2|7040.4|301
1617785700000|2021-04-07 08:55:00|7046.7|7044.9|7045.1|7042.1|7047.3|7044.9|7043.7|7041.9|213
1617786000000|2021-04-07 09:00:00|7044.6|7042.8|7043.6|7041.8|7046|7044.2|7042.7|7040.5|243
1617786300000|2021-04-07 09:05:00|7043.5|7041.7|7041.1|7039.3|7044.1|7042.2|7040.5|7038.7|255
1617786600000|2021-04-07 09:10:00|7041|7039.2|7041|7039.2|7043.2|7041.4|7040.8|7039|277
1617786900000|2021-04-07 09:15:00|7040.9|7039.1|7037.4|7035.6|7041|7039.2|7035.2|7033.3|292
1617787200000|2021-04-07 09:20:00|7037.3|7035.5|7039.1|7037.3|7039.3|7037.5|7035.8|7033.7|190
1617787500000|2021-04-07 09:25:00|7039.2|7037.4|7038.3|7036.5|7040|7038.2|7038.3|7036.2|182
1617787800000|2021-04-07 09:30:00|7038.1|7036.3|7035.1|7033.3|7038.9|7037.1|7035|7033.2|278
1617788100000|2021-04-07 09:35:00|7035.2|7033.4|7037.1|7035.3|7037.4|7035.6|7035.2|7033.4|246
1617788400000|2021-04-07 09:40:00|7037|7035.2|7034.3|7032.5|7037.2|7035.3|7034|7032.2|227
1617788700000|2021-04-07 09:45:00|7034.2|7032.4|7035.6|7033.8|7037.2|7035.1|7033.9|7032.1|318
1617789000000|2021-04-07 09:50:00|7035.5|7033.7|7034.2|7032.4|7035.8|7034|7034|7032.2|175
1617789300000|2021-04-07 09:55:00|7034.1|7032.3|7033.2|7031.4|7035.3|7033.5|7032.3|7030.5|249
1617789600000|2021-04-07 10:00:00|7033.1|7031.3|7033.7|7031.9|7034|7032.2|7030.6|7028.8|242
1617789900000|2021-04-07 10:05:00|7033.6|7031.8|7035.1|7033.3|7036.7|7034.6|7033.6|7031.8|206
1617790200000|2021-04-07 10:10:00|7035.4|7033.6|7040.7|7038.9|7040.8|7039|7035.4|7033.6|207
1617790500000|2021-04-07 10:15:00|7040.6|7038.8|7041.1|7039.3|7041.3|7039.5|7039.6|7037.8|246
1617790800000|2021-04-07 10:20:00|7041.2|7039.4|7038.7|7036.9|7041.4|7039.6|7038.5|7036.7|161
1617791100000|2021-04-07 10:25:00|7038.6|7036.8|7036.3|7034.5|7039.1|7037.3|7036.1|7034.3|213
1617791400000|2021-04-07 10:30:00|7036.2|7034.4|7040|7037|7040.1|7038|7035.3|7033.5|292
1617791700000|2021-04-07 10:35:00|7039.5|7037.7|7034.3|7032.5|7039.9|7037.7|7034.2|7032.4|279
1617792000000|2021-04-07 10:40:00|7034.2|7032.4|7033.8|7032|7037.1|7035.3|7033.2|7031.4|308
1617792300000|2021-04-07 10:45:00|7033.9|7032.1|7037.3|7035.5|7037.8|7036|7033.5|7031.7|253
1617792600000|2021-04-07 10:50:00|7037.2|7035.4|7038.2|7036.4|7039.6|7037.8|7037|7035.2|259
1617792900000|2021-04-07 10:55:00|7038.3|7036.5|7038.6|7036.8|7040.4|7038.3|7037.8|7036|217
1617793200000|2021-04-07 11:00:00|7038.7|7036.9|7037.3|7035.5|7039.3|7037.5|7036.4|7034.6|262
1617793500000|2021-04-07 11:05:00|7037.2|7035.4|7039.3|7037.5|7039.3|7037.5|7036.4|7034.6|180
1617793800000|2021-04-07 11:10:00|7039.2|7037.4|7037.8|7036|7039.3|7037.5|7036.1|7034.3|284
1617794100000|2021-04-07 11:15:00|7037.7|7035.9|7040.1|7038.3|7040.4|7038.6|7036.8|7035|264
1617794400000|2021-04-07 11:20:00|7040.2|7038.4|7038.1|7036.3|7040.2|7038.4|7037.3|7035.5|263
1617794700000|2021-04-07 11:25:00|7038|7036.2|7040.7|7038.9|7040.8|7039|7038|7036.2|214
1617795000000|2021-04-07 11:30:00|7040.6|7038.8|7041.5|7039.7|7041.6|7039.8|7039.2|7037.4|218
1617795300000|2021-04-07 11:35:00|7041.4|7039.6|7040|7038.2|7041.5|7039.7|7039.4|7037.6|132
1617795600000|2021-04-07 11:40:00|7040.1|7038.3|7042.2|7040.4|7042.2|7040.4|7039.4|7037.6|141
1617795900000|2021-04-07 11:45:00|7042.1|7040.3|7041.9|7040.1|7042.4|7040.6|7040.9|7039.1|185
1617796200000|2021-04-07 11:50:00|7042|7040.2|7037.1|7035.3|7042|7040.2|7037.1|7035.3|204
1617796500000|2021-04-07 11:55:00|7036.9|7035.1|7034.6|7032.8|7037.1|7035.3|7032.2|7029.9|274
1617796800000|2021-04-07 12:00:00|7034.3|7032.5|7030.3|7028.5|7034.3|7032.5|7029.9|7028.1|300
1617797100000|2021-04-07 12:05:00|7030.2|7028.4|7030.6|7028.8|7032.5|7030|7028.4|7026.6|303
1617797400000|2021-04-07 12:10:00|7030.5|7028.7|7030.1|7028.3|7031.3|7029.5|7028.6|7026.8|297
1617797700000|2021-04-07 12:15:00|7030|7028.2|7028.3|7026.5|7030.2|7028.4|7023.5|7021.7|377
1617798000000|2021-04-07 12:20:00|7028.4|7026.6|7028|7026.2|7029.3|7027.3|7024.7|7022.9|402
1617798300000|2021-04-07 12:25:00|7027.9|7026.1|7029.4|7026.4|7030.3|7028.4|7026.9|7025.1|251
1617798600000|2021-04-07 12:30:00|7029.5|7026.5|7028.9|7027.1|7030.7|7028.9|7026.4|7024.2|379
1617798900000|2021-04-07 12:35:00|7029|7027.2|7029.7|7027.9|7030.8|7028.9|7025.7|7023.9|416
1617799200000|2021-04-07 12:40:00|7030|7028.2|7028.2|7026.4|7030.5|7028.5|7025.7|7023.9|400
1617799500000|2021-04-07 12:45:00|7028.1|7026.3|7024.4|7022.6|7028.1|7026.3|7023.8|7022|367
1617799800000|2021-04-07 12:50:00|7024.5|7022.7|7025.7|7023.9|7027.4|7025.6|7023.9|7022.1|299
1617800100000|2021-04-07 12:55:00|7025.6|7023.8|7024.7|7022.9|7026.8|7025|7023.4|7021.6|343
1617800400000|2021-04-07 13:00:00|7024.9|7023.1|7026.1|7024.3|7026.4|7024.6|7023.5|7021.7|355
1617800700000|2021-04-07 13:05:00|7025.6|7023.8|7024.9|7023.1|7026.1|7024.3|7024.4|7022.6|370
1617801000000|2021-04-07 13:10:00|7024.8|7023|7023|7021.2|7025.2|7023.4|7021.8|7020|299
1617801300000|2021-04-07 13:15:00|7023.1|7021.3|7022.5|7020.7|7023.9|7022.1|7021.3|7019.5|330
1617801600000|2021-04-07 13:20:00|7022.2|7020.4|7023.6|7021.8|7024|7022.2|7021.7|7019.9|329
1617801900000|2021-04-07 13:25:00|7023.7|7021.9|7031.6|7028.6|7032.9|7031.1|7023.7|7021.9|385
1617802200000|2021-04-07 13:30:00|7031|7029.2|7027.6|7025.8|7032.5|7030.1|7027.1|7025.3|379
1617802500000|2021-04-07 13:35:00|7027.7|7025.9|7021.3|7019.5|7028.1|7026.3|7021.2|7019.4|338
1617802800000|2021-04-07 13:40:00|7021.4|7019.6|7025.2|7023.4|7026.1|7024.3|7020.3|7018.5|406
1617803100000|2021-04-07 13:45:00|7025.1|7023.3|7030.4|7028.6|7030.4|7028.6|7023.4|7021.6|357
1617803400000|2021-04-07 13:50:00|7030.3|7028.5|7027.3|7025.5|7030.4|7028.6|7025.1|7023.3|331
1617803700000|2021-04-07 13:55:00|7027.2|7025.4|7025.8|7022.8|7028.8|7027|7025|7022.6|259
1617804000000|2021-04-07 14:00:00|7025.7|7022.7|7026.7|7024.9|7026.8|7025|7021.2|7019.4|428
1617804300000|2021-04-07 14:05:00|7026.6|7024.8|7026.7|7024.9|7027.2|7025.4|7023.4|7021.6|383
1617804600000|2021-04-07 14:10:00|7027|7025.2|7028.5|7026.7|7032.6|7030.8|7025.8|7024|470
1617804900000|2021-04-07 14:15:00|7028.7|7026.9|7027|7025.2|7029|7027.2|7025.6|7023.8|410
1617805200000|2021-04-07 14:20:00|7027.1|7025.3|7032.2|7030.4|7032.3|7030.5|7027|7025.2|388
1617805500000|2021-04-07 14:25:00|7032.1|7030.3|7035.5|7033.7|7036.6|7034.7|7029.8|7028|401
1617805800000|2021-04-07 14:30:00|7035.4|7033.6|7030.2|7028.4|7035.4|7033.6|7030.2|7028.4|349
1617806100000|2021-04-07 14:35:00|7030.1|7028.3|7033.7|7031.9|7034.5|7032.7|7029.4|7027.6|325
1617806400000|2021-04-07 14:40:00|7033.5|7031.7|7035.8|7034|7037.4|7035.6|7032.2|7030.2|338
1617806700000|2021-04-07 14:45:00|7035.9|7034.1|7035.7|7033.9|7038.3|7036.5|7034.4|7032.6|384
1617807000000|2021-04-07 14:50:00|7035.8|7034|7039|7037.2|7039.7|7037.9|7035.3|7033.5|308
1617807300000|2021-04-07 14:55:00|7039.1|7037.3|7039.6|7037.8|7039.8|7038|7034.6|7032.8|410
1617807600000|2021-04-07 15:00:00|7039.4|7037.6|7035.6|7033.8|7040|7038.2|7035.5|7033.7|367
1617807900000|2021-04-07 15:05:00|7035.5|7033.7|7036|7034.2|7037.3|7035.5|7033.2|7031.4|306
1617808200000|2021-04-07 15:10:00|7035.9|7034.1|7039.3|7037.5|7040.1|7038.3|7035.9|7034.1|243
1617808500000|2021-04-07 15:15:00|7039.2|7037.4|7036.4|7034.6|7039.7|7037.9|7036.1|7034.3|248
1617808800000|2021-04-07 15:20:00|7036.3|7034.5|7031.3|7029.5|7036.5|7034.7|7031.3|7029.5|239
1617809100000|2021-04-07 15:25:00|7031.4|7029.6|7030.1|7028.3|7032.3|7030.5|7028|7025.7|286
1617809400000|2021-04-07 15:30:00|7030.2|7028.4|7026.1|7024.3|7030.3|7028.5|7023.5|7021.4|461
1617809700000|2021-04-07 15:35:00|7026.2|7024.4|7023.4|7021.6|7027.6|7025.6|7023|7021.2|302
1617810000000|2021-04-07 15:40:00|7023.2|7021.4|7023|7020|7024.6|7022.7|7021.9|7019.7|354
1617810300000|2021-04-07 15:45:00|7022.4|7020.6|7022|7020.2|7024.9|7023.1|7021.3|7019|341
1617810600000|2021-04-07 15:50:00|7022.1|7020.3|7022.8|7021|7023.9|7022.1|7021.7|7019.5|216
1617810900000|2021-04-07 15:55:00|7022.9|7021.1|7024|7022.2|7024.1|7022.3|7021.3|7019.5|282
1617811200000|2021-04-07 16:00:00|7023.9|7022.1|7022.6|7020.8|7024.7|7022.9|7021.7|7019.9|254
1617811500000|2021-04-07 16:05:00|7022.7|7020.9|7023.9|7022.1|7024.2|7022.4|7021|7019.2|230
1617811800000|2021-04-07 16:10:00|7023.7|7021.9|7022.8|7021|7024.1|7022.3|7022.2|7020.4|261
1617812100000|2021-04-07 16:15:00|7022.9|7021.1|7017.9|7016.1|7023.5|7021.7|7017.8|7015.8|340
1617812400000|2021-04-07 16:20:00|7018|7016.2|7019.9|7016.9|7019.9|7017.6|7017.3|7015.5|345
1617812700000|2021-04-07 16:25:00|7020|7017|7017.6|7015.8|7020|7018.1|7017.3|7015.5|348
1617813000000|2021-04-07 16:30:00|7017.7|7015.9|7019|7017.2|7019.1|7017.3|7016.1|7014.3|300
1617813300000|2021-04-07 16:35:00|7019.1|7017.3|7020.2|7018.4|7020.5|7018.7|7017.8|7016|199
1617813600000|2021-04-07 16:40:00|7020|7018.2|7019.3|7017.5|7020|7018.2|7018.8|7017|152
1617813900000|2021-04-07 16:45:00|7019.4|7017.6|7022.1|7020.3|7023.9|7022.1|7019|7017.2|266
1617814200000|2021-04-07 16:50:00|7022|7020.2|7019.8|7018|7022.1|7020.3|7019.3|7017.5|265
1617814500000|2021-04-07 16:55:00|7019.9|7018.1|7020.9|7019.1|7021.2|7019.4|7019.3|7017.5|290
1617814800000|2021-04-07 17:00:00|7020.8|7019|7020.8|7019|7022|7020.2|7019.8|7018|235
1617815100000|2021-04-07 17:05:00|7020.7|7018.9|7019.2|7017.4|7022|7020.2|7018.9|7017.1|233
1617815400000|2021-04-07 17:10:00|7019.3|7017.5|7020|7018.2|7020.6|7018.8|7018.8|7017|270
1617815700000|2021-04-07 17:15:00|7020.5|7018.7|7021.9|7020.1|7022.9|7021.1|7020.1|7018.3|263
1617816000000|2021-04-07 17:20:00|7021.8|7020|7020.9|7019.1|7022.5|7020.7|7020.5|7018.7|199
1617816300000|2021-04-07 17:25:00|7021.1|7019.3|7020.9|7019.1|7021.7|7019.9|7020.3|7018.5|239
1617816600000|2021-04-07 17:30:00|7021|7019.2|7022.1|7020.3|7022.3|7020.5|7019.9|7018.1|177
1617816900000|2021-04-07 17:35:00|7022.2|7020.4|7022.3|7020.5|7022.8|7021|7021.7|7019.9|223
1617817200000|2021-04-07 17:40:00|7022.4|7020.6|7021.9|7020.1|7022.6|7020.8|7021.8|7020|161
1617817500000|2021-04-07 17:45:00|7022|7020.2|7021.1|7019.3|7022.7|7020.9|7020.4|7018.6|222
1617817800000|2021-04-07 17:50:00|7021|7019.2|7021.8|7020|7022|7020.2|7020.7|7018.9|208
1617818100000|2021-04-07 17:55:00|7021.7|7019.9|7019.9|7015.9|7023.7|7020.7|7019.2|7015.2|235
1617818400000|2021-04-07 18:00:00|7021.1|7017.1|7020.3|7018.5|7024.4|7022.2|7020.1|7016.2|309
1617818700000|2021-04-07 18:05:00|7020.2|7018.4|7024|7022.2|7024.6|7022.6|7018.6|7016|362
1617819000000|2021-04-07 18:10:00|7024.1|7022.3|7021.4|7019.6|7024.1|7022.3|7019.7|7017.9|277
1617819300000|2021-04-07 18:15:00|7021.8|7020|7022|7020.2|7022.9|7021.1|7020.9|7019.1|219
1617819600000|2021-04-07 18:20:00|7021.9|7020.1|7018.9|7017.1|7022.1|7020.3|7018.8|7017|212
1617819900000|2021-04-07 18:25:00|7018.8|7017|7015.4|7013.6|7018.9|7017.1|7013.8|7012|255
1617820200000|2021-04-07 18:30:00|7015.5|7013.7|7013.9|7012.1|7016.2|7014.4|7012.9|7011.1|206
1617820500000|2021-04-07 18:35:00|7013.8|7012|7014.9|7013.1|7015.3|7013.3|7012.1|7010.3|232
1617820800000|2021-04-07 18:40:00|7015|7013.2|7014.8|7013|7016.7|7014.7|7014.2|7012.1|196
1617821100000|2021-04-07 18:45:00|7014.9|7013.1|7010.9|7009.1|7015.2|7013.4|7010.6|7008.5|256
1617821400000|2021-04-07 18:50:00|7011.1|7009.3|7012|7010.2|7012.8|7011|7010.2|7008.4|234
1617821700000|2021-04-07 18:55:00|7011.9|7010.1|7007.7|7004.3|7013.7|7011.9|7007.6|7003.8|296
1617822000000|2021-04-07 19:00:00|7007.8|7003.8|7009.8|7008|7010|7008.1|7005.1|7001.1|249
1617822300000|2021-04-07 19:05:00|7009.7|7007.9|7005.7|7003.9|7009.9|7008.1|7005.6|7003.8|185
1617822600000|2021-04-07 19:10:00|7005.8|7004|7004.7|7002.9|7006|7004|7003.2|7001.4|185
1617822900000|2021-04-07 19:15:00|7004.8|7003|7002.7|7000.9|7004.8|7003|7002|7000.2|145
1617823200000|2021-04-07 19:20:00|7002.8|7001|7001.7|6999.9|7003.8|7002|7001.5|6999.7|202
1617823500000|2021-04-07 19:25:00|7001.6|6999.8|7000.5|6998.7|7001.9|7000.1|6999.9|6998.1|150
1617823800000|2021-04-07 19:30:00|7000.6|6998.8|6998.3|6996.5|7001.4|6999.6|6998.1|6995.8|264
1617824100000|2021-04-07 19:35:00|6998.2|6996.4|7000.7|6998.9|7001.5|6999.7|6998.1|6996.3|196
1617824400000|2021-04-07 19:40:00|7000.6|6998.8|7001.8|7000|7002|7000.2|6999.6|6997.8|200
1617824700000|2021-04-07 19:45:00|7001.9|7000.1|7004.7|7002.9|7005|7003.2|7001.8|7000|215
1617825000000|2021-04-07 19:50:00|7004.8|7003|7005.8|7004|7006.2|7004.3|7004.2|7002.4|172
1617825300000|2021-04-07 19:55:00|7005.9|7004.1|7007.9|7006.1|7008|7006.2|7005.8|7004|219
1617825600000|2021-04-07 20:00:00|7008|7006.2|7011.3|7009.5|7012|7009.6|7007.8|7006|166
1617825900000|2021-04-07 20:05:00|7011.2|7009.4|7009.9|7008.1|7012|7009.7|7009.8|7007.5|127
1617826200000|2021-04-07 20:10:00|7010|7008.2|7011.9|7008.9|7012.1|7009.4|7009.8|7007.9|112
1617826500000|2021-04-07 20:15:00|7012|7009|7011.3|7008.3|7012.1|7009.2|7010.6|7007.7|99
1617826800000|2021-04-07 20:20:00|7011.2|7008.2|7012.1|7010.3|7013.8|7011.5|7010.7|7008.2|134
1617827100000|2021-04-07 20:25:00|7012.2|7010.4|7010.9|7009.1|7012.8|7010.4|7010.8|7008.6|103
1617827400000|2021-04-07 20:30:00|7011|7009.2|7011.9|7010.1|7012.5|7010.2|7010.8|7008.8|107
1617827700000|2021-04-07 20:35:00|7011.8|7010|7012.9|7009.9|7013.2|7010.6|7011.1|7009.2|102
1617828000000|2021-04-07 20:40:00|7013|7010|7014.1|7012.3|7014.3|7012.5|7012|7009.7|91
1617828300000|2021-04-07 20:45:00|7014.2|7012.4|7015|7012|7015.4|7012.5|7013.8|7011.5|117
1617828600000|2021-04-07 20:50:00|7014.8|7011.8|7015.8|7012.8|7016.2|7013.2|7014.4|7011.7|130
1617828900000|2021-04-07 20:55:00|7016|7013|7015.2|7011.2|7018|7014|7014.7|7010.7|262
1617829200000|2021-04-07 21:00:00|7015.3|7011.3|7017.5|7013.5|7017.9|7013.9|7014.5|7010.5|33
1617829500000|2021-04-07 21:05:00|7017.2|7013.2|7017.8|7013.8|7018.6|7014.6|7016|7012.9|98
1617829800000|2021-04-07 21:10:00|7017.7|7013.7|7011.6|7007.6|7018.5|7014.5|7009.9|7006.2|288
1617830100000|2021-04-07 21:15:00|7011.5|7007.5|7012.3|7008.3|7014.2|7010.2|7011.2|7007.5|127
1617830400000|2021-04-07 21:20:00|7012.2|7008.2|7012.9|7008.9|7013.1|7009.1|7012|7008|78
1617830700000|2021-04-07 21:25:00|7013|7009|7013.4|7009.4|7013.6|7009.6|7012.8|7008.8|38
1617831000000|2021-04-07 21:30:00|7013.5|7009.5|7010.3|7006.3|7013.5|7009.5|7010|7006.1|111
1617831300000|2021-04-07 21:35:00|7010.2|7006.2|7017|7013|7017.1|7013.1|7010|7006.1|195
1617831600000|2021-04-07 21:40:00|7016.9|7012.9|7012.2|7008.2|7016.9|7012.9|7012|7008|148
1617831900000|2021-04-07 21:45:00|7012.3|7008.3|7012.2|7008.2|7012.8|7008.8|7011.7|7007.7|181
1617832200000|2021-04-07 21:50:00|7012.4|7008.4|7012.2|7009|7012.9|7009|7011.3|7008|106
1617832500000|2021-04-07 21:55:00|7012.3|7008.8|7012.7|7008.7|7013.4|7009.4|7011.1|7007.1|190
1617832800000|2021-04-07 22:00:00|7012.6|7008.6|7014|7011|7014.7|7011.7|7012.4|7008.4|173
1617833100000|2021-04-07 22:05:00|7013.9|7010.9|7013.2|7010.2|7014.2|7011.2|7012.8|7009.8|106
1617833400000|2021-04-07 22:10:00|7013.4|7010.3|7013.8|7010.8|7014.5|7010.9|7012.8|7009.8|93
1617833700000|2021-04-07 22:15:00|7013.9|7010.7|7013.7|7010.7|7014.3|7011.3|7013.5|7010.5|48
1617834000000|2021-04-07 22:20:00|7013.8|7010.8|7013.7|7010.7|7014.2|7010.9|7013.5|7010.5|68
1617834300000|2021-04-07 22:25:00|7013.6|7010.6|7013.8|7010.8|7014.3|7011.3|7013.3|7010|94
1617834600000|2021-04-07 22:30:00|7013.7|7010.7|7012.6|7009.6|7014.5|7011.5|7012.4|7009.4|136
1617834900000|2021-04-07 22:35:00|7012.5|7009.5|7011.9|7008.9|7012.7|7009.7|7010.6|7008.3|105
1617835200000|2021-04-07 22:40:00|7011.8|7008.8|7012|7009|7012.6|7009.6|7011.6|7008.6|81
1617835500000|2021-04-07 22:45:00|7011.9|7008.9|7012.7|7009.7|7014.1|7011|7011.9|7008.9|243
1617835800000|2021-04-07 22:50:00|7012.8|7009.8|7010.5|7007.5|7013|7010|7010.2|7007.2|113
1617836100000|2021-04-07 22:55:00|7009.5|7006.5|7008.4|7005.4|7010.1|7007.1|7008.4|7005.4|101
1617836400000|2021-04-07 23:00:00|7008.6|7005.6|7009.4|7006.4|7010.4|7008.4|7007.4|7005.2|163
1617836700000|2021-04-07 23:05:00|7009.5|7006.5|7006.9|7005.1|7009.5|7006.5|7006.6|7004.8|101
1617837000000|2021-04-07 23:10:00|7006.8|7005|7006.1|7003.1|7007.2|7005.2|7004.8|7002.4|118
1617837300000|2021-04-07 23:15:00|7006.3|7003.3|7005.2|7003.4|7008.1|7006|7005.2|7003.3|100
1617837600000|2021-04-07 23:20:00|7005.4|7003.6|7005.1|7003.3|7005.9|7004.1|7005.1|7002.7|102
1617837900000|2021-04-07 23:25:00|7005.2|7003.4|7008.4|7006.6|7008.6|7006.8|7005.1|7002.9|165
1617838200000|2021-04-07 23:30:00|7008.5|7006.7|7009.7|7007.9|7010.9|7009.1|7007.3|7005.5|230
1617838500000|2021-04-07 23:35:00|7009.5|7007.7|7009.1|7007.3|7010|7008.2|7008.6|7006.3|191
1617838800000|2021-04-07 23:40:00|7009.2|7007.4|7012.3|7009.3|7013.1|7010.6|7008.8|7006.4|177
1617839100000|2021-04-07 23:45:00|7011.7|7009.9|7015|7013.2|7016.2|7013.4|7011.6|7009.4|136
1617839400000|2021-04-07 23:50:00|7014.9|7013.1|7016.6|7013.6|7016.7|7014.3|7013.9|7011|169
1617839700000|2021-04-07 23:55:00|7016.5|7013.5|7013.5|7011.7|7016.5|7014.1|7013.2|7011|191
1617840000000|2021-04-08 00:00:00|7013.4|7011.6|7012.5|7009.5|7014.8|7012.8|7010.6|7008.3|296
1617840300000|2021-04-08 00:05:00|7012.6|7009.6|7014|7012.2|7014.8|7012.4|7010.9|7008.5|252
1617840600000|2021-04-08 00:10:00|7014.1|7012.3|7013.9|7012.1|7014.8|7013|7012.3|7009.5|228
1617840900000|2021-04-08 00:15:00|7015.3|7012.3|7012|7010.2|7015.3|7013|7011.4|7009.3|215
1617841200000|2021-04-08 00:20:00|7011.9|7010.1|7013.1|7010.1|7013.2|7010.4|7009.6|7007.4|208
1617841500000|2021-04-08 00:25:00|7013|7010|7013|7010|7014|7011.5|7010.8|7009|201
1617841800000|2021-04-08 00:30:00|7012.9|7009.9|7011.7|7009.9|7013|7010.7|7010.2|7007.8|208
1617842100000|2021-04-08 00:35:00|7011.6|7009.8|7012.7|7010.9|7013|7011|7010.8|7008.7|222
1617842400000|2021-04-08 00:40:00|7012.9|7011.1|7010.5|7008.7|7013.1|7011.1|7010.3|7008.5|176
1617842700000|2021-04-08 00:45:00|7010.4|7008.6|7010.8|7009|7012.9|7010.8|7010.4|7007.9|228
1617843000000|2021-04-08 00:50:00|7010.9|7009.1|7011.3|7009.5|7012.9|7010.4|7009.3|7006.8|251
1617843300000|2021-04-08 00:55:00|7011.4|7009.6|7010.4|7008.6|7012.3|7009.6|7008.8|7006.7|231
1617843600000|2021-04-08 01:00:00|7010.7|7008.9|7007.9|7006.1|7011.3|7008.9|7005.4|7003|391
1617843900000|2021-04-08 01:05:00|7008|7006.2|7009.8|7006.8|7011.2|7009.1|7006|7004.2|240
1617844200000|2021-04-08 01:10:00|7009.3|7007.5|7008.7|7006.9|7010.6|7008.3|7007.9|7005.3|204
1617844500000|2021-04-08 01:15:00|7008.9|7007.1|7007.8|7006|7010.4|7007.7|7006.1|7004.3|276
1617844800000|2021-04-08 01:20:00|7007.9|7006.1|7009.4|7007.6|7009.6|7007.6|7006.9|7005.1|245
1617845100000|2021-04-08 01:25:00|7009.3|7007.5|7012.1|7010.3|7012.5|7010.6|7008.9|7006.7|265
1617845400000|2021-04-08 01:30:00|7012.7|7010.9|7013.9|7012.1|7014.5|7012.7|7010.9|7009.1|333
1617845700000|2021-04-08 01:35:00|7014|7012.2|7014.9|7013.1|7015.3|7013.5|7013.2|7011.4|257
1617846000000|2021-04-08 01:40:00|7015|7013.2|7018.8|7015.8|7019.2|7017.4|7014.1|7012.3|244
1617846300000|2021-04-08 01:45:00|7018.9|7015.9|7014.7|7012.9|7019.5|7017.7|7014.5|7012.3|315
1617846600000|2021-04-08 01:50:00|7014.8|7013|7014|7012.2|7015.7|7013.8|7013.3|7011.5|280
1617846900000|2021-04-08 01:55:00|7013.9|7012.1|7012.8|7009.8|7014.6|7012.6|7011.3|7009.4|237
1617847200000|2021-04-08 02:00:00|7012.9|7009.9|7011|7009.2|7012.9|7010.2|7010|7008.2|276
1617847500000|2021-04-08 02:05:00|7011.1|7009.3|7012.6|7010.8|7013.4|7011.6|7011.1|7009.3|236
1617847800000|2021-04-08 02:10:00|7012.5|7010.7|7014.9|7013.1|7015.1|7013.3|7012.2|7010.4|235
1617848100000|2021-04-08 02:15:00|7015|7013.2|7011.9|7010.1|7015|7013.2|7010.6|7008.8|234
1617848400000|2021-04-08 02:20:00|7012|7010.2|7012|7010.2|7012.8|7011|7010.6|7008.8|258
1617848700000|2021-04-08 02:25:00|7011.9|7010.1|7012.2|7010.4|7013.2|7010.8|7011.3|7009.4|217
1617849000000|2021-04-08 02:30:00|7012.1|7010.3|7010.3|7008.5|7012.8|7011|7009.9|7008.1|246
1617849300000|2021-04-08 02:35:00|7010.4|7008.6|7010.7|7008.9|7010.8|7009|7009.6|7007.4|188
1617849600000|2021-04-08 02:40:00|7010.8|7009|7015|7013.2|7015.6|7013.7|7010.7|7008.9|248
1617849900000|2021-04-08 02:45:00|7014.9|7013.1|7012.8|7011|7015.2|7013.2|7012.3|7010.5|186
1617850200000|2021-04-08 02:50:00|7012.9|7011.1|7016.7|7014.9|7017.1|7015.3|7012.8|7010.5|201
1617850500000|2021-04-08 02:55:00|7016.6|7014.8|7017.2|7015.4|7018.4|7016.6|7016.6|7014.8|190
1617850800000|2021-04-08 03:00:00|7017.3|7015.5|7019.2|7017.4|7020|7017.9|7017.3|7015.5|213
1617851100000|2021-04-08 03:05:00|7019.1|7017.3|7018.2|7016.4|7019.7|7017.9|7017.8|7015.7|187
1617851400000|2021-04-08 03:10:00|7018.3|7016.5|7019.9|7018.1|7020.7|7018.9|7018.3|7016.4|223
1617851700000|2021-04-08 03:15:00|7020|7018.2|7019.7|7017.9|7020.8|7018.9|7019|7017.2|233
1617852000000|2021-04-08 03:20:00|7019.8|7018|7019.8|7018|7020.2|7018.4|7019.1|7016.6|157
1617852300000|2021-04-08 03:25:00|7019.9|7018.1|7020.1|7018.3|7021.6|7019.8|7019.6|7017.8|198
1617852600000|2021-04-08 03:30:00|7020.3|7018.5|7019.1|7017.3|7020.9|7019.1|7018.7|7016.9|232
1617852900000|2021-04-08 03:35:00|7019|7017.2|7019.3|7017.5|7021|7019.2|7018.1|7016.3|219
1617853200000|2021-04-08 03:40:00|7019.4|7017.6|7018.7|7016.9|7019.9|7017.8|7018.5|7016.7|167
1617853500000|2021-04-08 03:45:00|7018.6|7016.8|7019.3|7017.5|7019.9|7017.8|7017.8|7015.6|226
1617853800000|2021-04-08 03:50:00|7019.4|7017.6|7018.3|7016.5|7019.6|7017.8|7018|7015.9|183
1617854100000|2021-04-08 03:55:00|7018.4|7016.6|7018.4|7016.6|7019|7016.8|7017.6|7015.8|168
1617854400000|2021-04-08 04:00:00|7018.5|7016.7|7019|7017.2|7019.5|7017.7|7017.9|7016.1|164
1617854700000|2021-04-08 04:05:00|7019.1|7017.3|7020|7018.2|7020.6|7018.8|7018.6|7016.8|153
1617855000000|2021-04-08 04:10:00|7020.1|7018.3|7020|7018.2|7020.2|7018.4|7019.7|7017.9|103
1617855300000|2021-04-08 04:15:00|7020.2|7018.4|7020.8|7019|7021|7019.2|7019.5|7017.7|144
1617855600000|2021-04-08 04:20:00|7020.9|7019.1|7022|7020.2|7022.5|7020.6|7020.7|7018.5|146
1617855900000|2021-04-08 04:25:00|7021.9|7020.1|7021.7|7019.9|7022.4|7020.6|7021.2|7019.4|92
1617856200000|2021-04-08 04:30:00|7021.8|7020|7020.4|7018.6|7022.2|7020.4|7020.3|7018.5|150
1617856500000|2021-04-08 04:35:00|7020.5|7018.7|7022.1|7020.3|7022.1|7020.3|7020.4|7018.6|126
1617856800000|2021-04-08 04:40:00|7022.2|7020.4|7022.1|7020.3|7023|7020.7|7021.6|7019.5|145
1617857100000|2021-04-08 04:45:00|7022.2|7020.4|7023.4|7021.6|7023.8|7022|7021.7|7019.9|139
1617857400000|2021-04-08 04:50:00|7023.3|7021.5|7023.6|7021.8|7023.7|7021.9|7021.8|7020|105
1617857700000|2021-04-08 04:55:00|7023.3|7021.5|7025.5|7023.7|7025.8|7024|7023.3|7021.4|240
1617858000000|2021-04-08 05:00:00|7025.4|7023.6|7028.7|7026.9|7031.2|7029.4|7025.4|7023.6|281
1617858300000|2021-04-08 05:05:00|7028.8|7027|7029.1|7027.3|7030.1|7028.3|7028.7|7026.8|197
1617858600000|2021-04-08 05:10:00|7029.3|7027.5|7027.8|7026|7029.4|7027.5|7027.6|7025.8|166
1617858900000|2021-04-08 05:15:00|7027.7|7025.9|7030|7028.2|7030.2|7028.4|7027.7|7025.9|236
1617859200000|2021-04-08 05:20:00|7030.1|7028.3|7029.8|7028|7031.7|7029.9|7029.7|7027.9|173
1617859500000|2021-04-08 05:25:00|7029.9|7028.1|7031|7029.2|7031.4|7029.6|7029.6|7027.8|160
1617859800000|2021-04-08 05:30:00|7031.1|7029.3|7031.6|7029.8|7032.3|7030.5|7030.9|7029.1|264
1617860100000|2021-04-08 05:35:00|7031.7|7029.9|7034.3|7032.5|7035.2|7032.8|7031.5|7029.7|252
1617860400000|2021-04-08 05:40:00|7034.4|7032.6|7032.9|7031.1|7035.3|7033.5|7031.9|7030.1|269
1617860700000|2021-04-08 05:45:00|7033|7031.2|7032.7|7029.7|7035.2|7033.4|7031.6|7029.7|233
1617861000000|2021-04-08 05:50:00|7032.2|7030.4|7031.6|7029.8|7033.6|7031.8|7031.1|7029.3|276
1617861300000|2021-04-08 05:55:00|7031.7|7029.9|7033.4|7030.4|7033.7|7031.4|7030.1|7027.9|223
1617861600000|2021-04-08 06:00:00|7032.9|7031.1|7033.7|7031.9|7034.8|7032.6|7030.8|7028.9|298
1617861900000|2021-04-08 06:05:00|7033.6|7031.8|7037.4|7034.4|7037.8|7035|7033.3|7031.5|242
1617862200000|2021-04-08 06:10:00|7037.5|7034.5|7037.4|7035.6|7038.7|7036.3|7036.7|7034.2|262
1617862500000|2021-04-08 06:15:00|7037.8|7036|7036.4|7034.6|7038.3|7036.2|7035.5|7033.7|222
1617862800000|2021-04-08 06:20:00|7036.8|7035|7035.2|7033.4|7038.1|7036.2|7033.8|7032|201
1617863100000|2021-04-08 06:25:00|7035.1|7033.3|7033.3|7031.5|7035.3|7033.5|7031.7|7029.6|240
1617863400000|2021-04-08 06:30:00|7033.4|7031.6|7031|7029.2|7034|7031.6|7030.9|7029.1|228
1617863700000|2021-04-08 06:35:00|7030.9|7029.1|7028|7026.2|7031.3|7029.5|7027.4|7025.3|266
1617864000000|2021-04-08 06:40:00|7028.3|7026.5|7030.8|7029|7031.3|7029.5|7028.1|7026.3|243
1617864300000|2021-04-08 06:45:00|7030.9|7029.1|7029.1|7027.3|7031.3|7029.5|7028.9|7027.1|208
1617864600000|2021-04-08 06:50:00|7029.2|7027.4|7032.2|7030.4|7032.5|7030.7|7028.4|7026.3|258
1617864900000|2021-04-08 06:55:00|7032.3|7030.5|7035.5|7032.5|7035.6|7033.1|7031.5|7029.1|285
1617865200000|2021-04-08 07:00:00|7034.8|7033|7034.4|7032.6|7035.1|7033.2|7032.7|7030.9|245
1617865500000|2021-04-08 07:05:00|7034.1|7032.3|7039.5|7037.7|7040.7|7038.9|7034.1|7032.3|418
1617865800000|2021-04-08 07:10:00|7039.8|7038|7042.1|7040.3|7044.6|7042.8|7038.1|7036.3|390
1617866100000|2021-04-08 07:15:00|7042.2|7040.4|7041.9|7040.1|7043.3|7041.5|7039|7037.2|359
1617866400000|2021-04-08 07:20:00|7042|7040.2|7039.8|7038|7043.5|7041.2|7039.7|7037.9|346
1617866700000|2021-04-08 07:25:00|7039.9|7038.1|7037.5|7035.7|7039.9|7038.1|7036.2|7034.4|300
1617867000000|2021-04-08 07:30:00|7037|7035.2|7036.8|7035|7038.8|7036.6|7035.2|7032.9|306
1617867300000|2021-04-08 07:35:00|7036.9|7035.1|7036.8|7035|7039|7036.7|7035.9|7033.8|314
1617867600000|2021-04-08 07:40:00|7036.7|7034.9|7036.2|7034.4|7038|7036.2|7035.5|7033.7|278
1617867900000|2021-04-08 07:45:00|7036.3|7034.5|7032.6|7029.6|7036.6|7034.8|7031.5|7029.5|279
1617868200000|2021-04-08 07:50:00|7032.5|7029.5|7032.7|7030.9|7033.1|7031.1|7031|7028.6|305
1617868500000|2021-04-08 07:55:00|7032.8|7031|7032.8|7031|7033.4|7031.4|7031.5|7029.4|278
1617868800000|2021-04-08 08:00:00|7032.9|7031.1|7032.5|7030.7|7033.9|7032.1|7030.3|7027.9|344
1617869100000|2021-04-08 08:05:00|7032.4|7030.6|7030.2|7027.2|7034.2|7032.4|7029.7|7027.2|365
1617869400000|2021-04-08 08:10:00|7030.4|7027.4|7025.9|7024.1|7031.1|7029.3|7025.2|7023.1|377
1617869700000|2021-04-08 08:15:00|7026|7024.2|7026.8|7025|7028|7026.1|7025.2|7023|298
1617870000000|2021-04-08 08:20:00|7026.7|7024.9|7028.3|7026.5|7029.3|7027.5|7026.2|7024.1|338
1617870300000|2021-04-08 08:25:00|7028.4|7026.6|7027.8|7026|7030.3|7028|7027.8|7026|236
1617870600000|2021-04-08 08:30:00|7027.9|7026.1|7025.6|7023.8|7030|7028.2|7024.1|7022|233
1617870900000|2021-04-08 08:35:00|7026.2|7023.2|7026.5|7024.7|7027.4|7025.1|7022.9|7020.4|316
1617871200000|2021-04-08 08:40:00|7026.4|7024.6|7027|7025.2|7027.6|7025.5|7025.9|7023.9|245
1617871500000|2021-04-08 08:45:00|7026.8|7025|7026.6|7024.8|7027.1|7025.3|7022.9|7021.1|277
1617871800000|2021-04-08 08:50:00|7026.5|7024.7|7025.5|7023.7|7027|7025.2|7023.5|7021.7|270
1617872100000|2021-04-08 08:55:00|7025.6|7023.8|7026.9|7025.1|7027|7025.2|7022.8|7021|354
1617872400000|2021-04-08 09:00:00|7027|7025.2|7027.8|7026|7028.1|7026.3|7026.4|7024.6|262
1617872700000|2021-04-08 09:05:00|7028|7026.2|7026.2|7024.4|7028.2|7026.4|7025.1|7023|260
1617873000000|2021-04-08 09:10:00|7026.3|7024.5|7027.2|7024.2|7027.2|7024.9|7024|7022.2|297
1617873300000|2021-04-08 09:15:00|7026.6|7024.8|7024.1|7022.3|7026.9|7024.8|7023.9|7022.1|267
1617873600000|2021-04-08 09:20:00|7023.9|7022.1|7023.8|7022|7026.1|7024.3|7023.7|7021.9|280
1617873900000|2021-04-08 09:25:00|7023.7|7021.9|7023|7021.2|7025.3|7022.9|7021.9|7019.5|358
1617874200000|2021-04-08 09:30:00|7023.2|7021.4|7024.8|7023|7026|7024.2|7022.7|7020.9|340
1617874500000|2021-04-08 09:35:00|7024.9|7023.1|7028.1|7026.3|7028.2|7026.4|7024.7|7022.9|214
1617874800000|2021-04-08 09:40:00|7028|7026.2|7028.9|7027.1|7029.1|7027.3|7027.5|7025.7|230
1617875100000|2021-04-08 09:45:00|7028.8|7027|7028.5|7026.7|7030|7027.6|7027.5|7025.7|214
1617875400000|2021-04-08 09:50:00|7028.6|7026.8|7027.7|7025.9|7030.1|7028|7027.5|7025.7|211
1617875700000|2021-04-08 09:55:00|7027.6|7025.8|7027.4|7025.6|7028.7|7026.9|7026.8|7025|310
1617876000000|2021-04-08 10:00:00|7027.8|7026|7028.9|7027.1|7029.1|7027.3|7026|7024.2|310
1617876300000|2021-04-08 10:05:00|7028.8|7027|7030.1|7028.3|7030.2|7028.4|7027.7|7025.9|199
1617876600000|2021-04-08 10:10:00|7030|7028.2|7033.8|7032|7033.9|7032.1|7030|7028.2|196
1617876900000|2021-04-08 10:15:00|7033.9|7032.1|7032.3|7030.5|7034.6|7032.7|7032.1|7030.3|221
1617877200000|2021-04-08 10:20:00|7032.2|7030.4|7033|7031.2|7035.1|7032.7|7032.2|7030.4|272
1617877500000|2021-04-08 10:25:00|7033.1|7031.3|7035.3|7033.5|7036.2|7034.4|7032.9|7031|204
1617877800000|2021-04-08 10:30:00|7035.4|7033.6|7034.5|7032.7|7035.5|7033.7|7033.6|7031.8|296
1617878100000|2021-04-08 10:35:00|7034.4|7032.6|7034.2|7032.4|7034.5|7032.7|7032.6|7030.8|217
1617878400000|2021-04-08 10:40:00|7034.5|7032.7|7034.6|7032.8|7035.7|7033.9|7033.8|7032|256
1617878700000|2021-04-08 10:45:00|7034.5|7032.7|7034|7032.2|7035|7033.2|7033|7031.2|220
1617879000000|2021-04-08 10:50:00|7034.1|7032.3|7033.6|7031.8|7035|7033.2|7033.5|7031.7|246
1617879300000|2021-04-08 10:55:00|7033.5|7031.7|7029.2|7027.4|7033.8|7032|7028.7|7026.9|282
1617879600000|2021-04-08 11:00:00|7029|7027.2|7030.4|7028.6|7031|7028.6|7028.4|7026.6|181
1617879900000|2021-04-08 11:05:00|7030.3|7028.5|7031.3|7029.5|7032|7030.2|7029.8|7028|230
1617880200000|2021-04-08 11:10:00|7031.2|7029.4|7031.9|7030.1|7032.2|7030.4|7030.3|7028.5|213
1617880500000|2021-04-08 11:15:00|7032|7030.2|7035.6|7033.8|7035.7|7033.9|7031.2|7029.4|296
1617880800000|2021-04-08 11:20:00|7035.7|7033.9|7035.8|7034|7036.4|7034.6|7034.1|7032.3|288
1617881100000|2021-04-08 11:25:00|7035.9|7034.1|7036.6|7034.8|7037.9|7036.1|7035.4|7033.6|256
1617881400000|2021-04-08 11:30:00|7036.7|7034.9|7039.3|7037.5|7039.5|7037.7|7035.6|7033.8|304
1617881700000|2021-04-08 11:35:00|7039.7|7037.9|7039.9|7038.1|7042.5|7040.7|7039.3|7037.5|307
1617882000000|2021-04-08 11:40:00|7039.8|7038|7042.9|7041.1|7043.1|7041.3|7039.7|7037.9|307
1617882300000|2021-04-08 11:45:00|7043|7041.2|7044.1|7042.3|7044.1|7042.3|7041.3|7039.5|285
1617882600000|2021-04-08 11:50:00|7044|7042.2|7043.2|7041.4|7044.1|7042.3|7041.6|7039.8|258
1617882900000|2021-04-08 11:55:00|7043.1|7041.3|7045.8|7044|7046.3|7044.5|7043|7041.2|328
1617883200000|2021-04-08 12:00:00|7045.6|7043.8|7046.5|7044.7|7047.4|7045.6|7043.2|7041.4|354
1617883500000|2021-04-08 12:05:00|7046.4|7044.6|7047.3|7045.5|7050|7048.2|7045.8|7044|322
1617883800000|2021-04-08 12:10:00|7047.4|7045.6|7044.9|7043.1|7048.4|7046.6|7044.1|7042.3|339
1617884100000|2021-04-08 12:15:00|7044.8|7043|7045.9|7044.1|7047.8|7045.7|7044.5|7042.7|303
1617884400000|2021-04-08 12:20:00|7046.3|7044.5|7044.8|7043|7050.8|7048.5|7043.8|7042|363
1617884700000|2021-04-08 12:25:00|7044.9|7043.1|7045.9|7042.9|7046|7044|7043.6|7041.4|222
1617885000000|2021-04-08 12:30:00|7045.7|7042.7|7051.8|7050|7053.9|7052.1|7045.4|7042.4|370
1617885300000|2021-04-08 12:35:00|7051.9|7050.1|7048.9|7047.1|7052.7|7050.3|7048.6|7046.8|368
1617885600000|2021-04-08 12:40:00|7049|7047.2|7047.1|7045.3|7051.9|7050.1|7046.9|7045.1|399
1617885900000|2021-04-08 12:45:00|7047|7045.2|7047.9|7046.1|7048|7046.2|7045.9|7044.1|400
1617886200000|2021-04-08 12:50:00|7047.8|7046|7053.1|7051.3|7054|7052.2|7047.8|7046|373
1617886500000|2021-04-08 12:55:00|7053.2|7051.4|7053.9|7052.1|7055.9|7054.1|7052.4|7049.8|378
1617886800000|2021-04-08 13:00:00|7054.2|7052.4|7052.4|7050.6|7054.3|7052.5|7049.8|7048|369
1617887100000|2021-04-08 13:05:00|7052.3|7050.5|7053.1|7051.3|7055.6|7053.8|7052.3|7050.5|341
1617887400000|2021-04-08 13:10:00|7053.2|7051.4|7051.1|7049.3|7054.5|7052.7|7050.4|7048.6|349
1617887700000|2021-04-08 13:15:00|7051|7049.2|7050|7048.2|7053.6|7051.8|7049.9|7048.1|335
1617888000000|2021-04-08 13:20:00|7049.9|7048.1|7048.9|7047.1|7050.5|7048.7|7048.6|7046.8|337
1617888300000|2021-04-08 13:25:00|7048.7|7046.9|7049.9|7048.1|7052.2|7050.4|7048.3|7046.5|267
1617888600000|2021-04-08 13:30:00|7050.4|7048.6|7046.7|7044.9|7052.1|7050.3|7046.6|7044.8|418
1617888900000|2021-04-08 13:35:00|7046.1|7044.3|7050.8|7049|7051.1|7049.3|7045.5|7043.7|328
1617889200000|2021-04-08 13:40:00|7050.9|7049.1|7053.1|7050.1|7053.1|7051.3|7049.2|7047.4|367
1617889500000|2021-04-08 13:45:00|7052|7050.2|7050.9|7049.1|7053.5|7051.3|7049.9|7048.1|363
1617889800000|2021-04-08 13:50:00|7050.6|7048.8|7058.1|7056.3|7058.9|7057.1|7049.9|7047.8|343
1617890100000|2021-04-08 13:55:00|7058.2|7056.4|7054.1|7052.3|7059.6|7057.4|7054.1|7052.3|452
1617890400000|2021-04-08 14:00:00|7054|7052.2|7060|7058.2|7060.2|7058.2|7053.9|7051.9|404
1617890700000|2021-04-08 14:05:00|7059.9|7058.1|7056.9|7055.1|7060.6|7058.8|7051.9|7050.1|455
1617891000000|2021-04-08 14:10:00|7056.5|7054.7|7053.7|7051.9|7061.5|7059.7|7053.5|7051.4|477
1617891300000|2021-04-08 14:15:00|7053.8|7052|7052.6|7050.8|7056.9|7055.1|7051.9|7049.7|436
1617891600000|2021-04-08 14:20:00|7052.7|7050.9|7056.1|7054.3|7057.4|7055.5|7051.5|7049.6|554
1617891900000|2021-04-08 14:25:00|7056.2|7054.4|7055.2|7053.4|7057.1|7055.3|7053.1|7051.3|437
1617892200000|2021-04-08 14:30:00|7055|7053.2|7054.9|7053.1|7057.9|7056.1|7052.4|7050.6|506
1617892500000|2021-04-08 14:35:00|7054.8|7053|7050.6|7048.8|7056.9|7055.1|7049.8|7048|440
1617892800000|2021-04-08 14:40:00|7050.7|7048.9|7054.1|7051.1|7054.2|7051.8|7047.5|7045.7|394
1617893100000|2021-04-08 14:45:00|7053.5|7051.7|7046.9|7045.1|7054.1|7052.3|7045.9|7044.1|516
1617893400000|2021-04-08 14:50:00|7046.8|7045|7044.3|7042.5|7050.7|7048.8|7043|7040.7|530
1617893700000|2021-04-08 14:55:00|7044.5|7042.7|7046.3|7044.5|7046.3|7044.5|7041.9|7040.1|427
1617894000000|2021-04-08 15:00:00|7046.4|7044.6|7049.9|7048.1|7050.3|7048.4|7045.9|7044.1|540
1617894300000|2021-04-08 15:05:00|7050|7048.2|7050.4|7048.6|7051.2|7048.9|7047.3|7045.1|448
1617894600000|2021-04-08 15:10:00|7050.5|7048.7|7048.5|7046.7|7050.7|7048.9|7047.3|7045.5|306
1617894900000|2021-04-08 15:15:00|7048.1|7046.3|7045.3|7043.5|7048.1|7046.3|7042.9|7041.1|353
1617895200000|2021-04-08 15:20:00|7045.2|7043.4|7045|7043.2|7046.2|7044.4|7042.1|7040.3|270
1617895500000|2021-04-08 15:25:00|7045.1|7043.3|7047.2|7045.4|7048.1|7046|7044.9|7043.1|316
1617895800000|2021-04-08 15:30:00|7047|7045.2|7046|7044.2|7048.7|7046.9|7045.7|7043.9|344
1617896100000|2021-04-08 15:35:00|7046.6|7044.8|7046.7|7044.9|7048.2|7046.4|7046.3|7044.1|296
1617896400000|2021-04-08 15:40:00|7046.6|7044.8|7048.1|7046.3|7049.8|7048|7046.2|7044.4|301
1617896700000|2021-04-08 15:45:00|7048.2|7046.4|7049.1|7047.3|7050|7048.2|7047.3|7045.5|307
1617897000000|2021-04-08 15:50:00|7049|7047.2|7050|7048.2|7051|7049.2|7049|7047.2|233
1617897300000|2021-04-08 15:55:00|7049.9|7048.1|7047.5|7044.5|7050.1|7048.3|7046.4|7044.3|232
1617897600000|2021-04-08 16:00:00|7047|7045.2|7050.1|7048.3|7050.3|7048.5|7046.8|7044.6|175
1617897900000|2021-04-08 16:05:00|7050|7048.2|7050.1|7048.3|7051.5|7049.2|7047.8|7046|296
1617898200000|2021-04-08 16:10:00|7050|7048.2|7054|7052.2|7054|7052.2|7050|7047.6|275
1617898500000|2021-04-08 16:15:00|7053.9|7052.1|7054.3|7052.5|7055.2|7053.3|7052.7|7050.5|280
1617898800000|2021-04-08 16:20:00|7054.4|7052.6|7056|7054.2|7056.9|7055.1|7053|7051.2|261
1617899100000|2021-04-08 16:25:00|7056.1|7054.3|7056.8|7055|7057.3|7055.3|7055.4|7053.4|239
1617899400000|2021-04-08 16:30:00|7056.9|7055.1|7057.8|7056|7058.1|7056.2|7056.8|7054.6|270
1617899700000|2021-04-08 16:35:00|7057.7|7055.9|7057.9|7056.1|7060|7058.2|7056.8|7055|263
1617900000000|2021-04-08 16:40:00|7057.8|7056|7057.5|7055.7|7059.6|7057.8|7057.1|7055.3|215
1617900300000|2021-04-08 16:45:00|7057.4|7055.6|7056|7054.2|7057.7|7055.9|7055.8|7054|170
1617900600000|2021-04-08 16:50:00|7055.8|7054|7056.4|7054.6|7058.4|7056.6|7055.7|7053.5|277
1617900900000|2021-04-08 16:55:00|7056.5|7054.7|7056|7054.2|7057.9|7056.1|7055|7053.2|231
1617901200000|2021-04-08 17:00:00|7055.9|7054.1|7057.9|7056.1|7058.3|7056.2|7055.4|7053.6|250
1617901500000|2021-04-08 17:05:00|7057.8|7056|7057.7|7055.9|7058|7056.2|7056.8|7055|130
1617901800000|2021-04-08 17:10:00|7057.6|7055.8|7056.9|7055.1|7057.7|7055.9|7055.1|7053.3|243
1617902100000|2021-04-08 17:15:00|7057.6|7054.6|7056.3|7054.5|7057.6|7055.8|7056|7054.2|124
1617902400000|2021-04-08 17:20:00|7056.7|7054.9|7056.4|7054.6|7056.8|7055|7055.7|7053.8|240
1617902700000|2021-04-08 17:25:00|7056.3|7054.5|7055.9|7054.1|7056.4|7054.6|7054.8|7053|218
1617903000000|2021-04-08 17:30:00|7055.8|7054|7057|7055.2|7057.1|7055.3|7055.4|7053.6|248
1617903300000|2021-04-08 17:35:00|7057.1|7055.3|7056.3|7054.5|7057.6|7055.8|7055.7|7053.9|294
1617903600000|2021-04-08 17:40:00|7056.4|7054.6|7054.9|7053.1|7057|7055.2|7054.9|7053.1|230
1617903900000|2021-04-08 17:45:00|7054.7|7052.9|7053.1|7051.3|7055|7053.2|7052.9|7051.1|268
1617904200000|2021-04-08 17:50:00|7053.2|7051.4|7054.1|7052.3|7054.6|7052.8|7052.9|7051.1|155
1617904500000|2021-04-08 17:55:00|7054|7052.2|7051.9|7050.1|7054.2|7052.3|7051.8|7050|184
1617904800000|2021-04-08 18:00:00|7052|7050.2|7052|7050.2|7052.8|7050.4|7051.4|7049.6|182
1617905100000|2021-04-08 18:05:00|7051.9|7050.1|7052|7050.2|7052.9|7051.1|7051.2|7049.4|212
1617905400000|2021-04-08 18:10:00|7051.9|7050.1|7053|7051.2|7053|7051.2|7051.8|7050|169
1617905700000|2021-04-08 18:15:00|7052.9|7051.1|7052.9|7051.1|7054|7052.1|7052.4|7050.6|166
1617906000000|2021-04-08 18:20:00|7053|7051.2|7053.8|7052|7055.3|7052.9|7052.7|7050.9|193
1617906300000|2021-04-08 18:25:00|7053.9|7052.1|7053.9|7052.1|7054.8|7053|7053|7050.7|206
1617906600000|2021-04-08 18:30:00|7054|7052.2|7053.4|7051.6|7055.1|7053.2|7052.9|7051.1|149
1617906900000|2021-04-08 18:35:00|7053.5|7051.7|7054.4|7052.6|7054.6|7052.8|7053.3|7051.5|134
1617907200000|2021-04-08 18:40:00|7054.5|7052.7|7052.9|7051.1|7055|7053.2|7052.8|7051|161
1617907500000|2021-04-08 18:45:00|7052.8|7051|7053.1|7051.3|7053.8|7052|7052.2|7050|209
1617907800000|2021-04-08 18:50:00|7053.2|7051.4|7054.2|7052.4|7055.1|7053.3|7053|7050.6|141
1617908100000|2021-04-08 18:55:00|7054.3|7052.5|7057.6|7053.6|7057.7|7054.5|7054.2|7052.4|216
1617908400000|2021-04-08 19:00:00|7057.4|7053.4|7056.2|7054.4|7057.6|7054.6|7055|7052|227
1617908700000|2021-04-08 19:05:00|7056.4|7054.6|7055.1|7053.3|7056.4|7054.6|7054.7|7052.9|121
1617909000000|2021-04-08 19:10:00|7055|7053.2|7054.2|7052.4|7055.1|7053.3|7053.8|7051.5|89
1617909300000|2021-04-08 19:15:00|7054.3|7052.5|7058.1|7056.3|7058.2|7056.4|7054.2|7052.4|107
1617909600000|2021-04-08 19:20:00|7058|7056.2|7056.1|7054.3|7058.7|7056.3|7056.1|7054.1|114
1617909900000|2021-04-08 19:25:00|7056.2|7054.4|7055.6|7053.8|7057|7054.7|7054.9|7052.5|131
1617910200000|2021-04-08 19:30:00|7056.5|7053.5|7054.6|7051.6|7056.6|7054.1|7053.9|7051.5|121
1617910500000|2021-04-08 19:35:00|7054|7052.2|7054.1|7052.3|7055.5|7053.3|7053.9|7051.4|115
1617910800000|2021-04-08 19:40:00|7054|7052.2|7053.9|7052.1|7055.6|7053.4|7053.8|7051.4|119
1617911100000|2021-04-08 19:45:00|7053.8|7052|7054.3|7052.5|7054.7|7052.5|7053.7|7051.3|100
1617911400000|2021-04-08 19:50:00|7054.8|7053|7055|7053.2|7055.6|7053.3|7054.2|7051.7|162
1617911700000|2021-04-08 19:55:00|7054.9|7053.1|7054.8|7053|7056.1|7053.8|7054.1|7051.7|196
1617912000000|2021-04-08 20:00:00|7055.4|7052.4|7053.7|7051.9|7055.4|7052.6|7053.4|7051|124
1617912300000|2021-04-08 20:05:00|7054.3|7051.3|7055.8|7052.8|7056|7053|7053.4|7051.1|91
1617912600000|2021-04-08 20:10:00|7055.7|7052.7|7059|7057.2|7059.7|7057.4|7055.2|7052.7|117
1617912900000|2021-04-08 20:15:00|7059.1|7057.3|7059.6|7056.6|7059.7|7057.4|7058.1|7055.6|76
1617913200000|2021-04-08 20:20:00|7059.7|7056.7|7059.4|7056.4|7059.8|7057.5|7059|7056.1|77
1617913500000|2021-04-08 20:25:00|7059.6|7056.6|7060.8|7057.8|7060.8|7057.8|7058.8|7056.2|75
1617913800000|2021-04-08 20:30:00|7060.6|7057.6|7059.2|7057.4|7060.8|7057.8|7059|7056.5|103
1617914100000|2021-04-08 20:35:00|7059.3|7057.5|7061.7|7058.7|7061.9|7058.9|7059.3|7056.9|138
1617914400000|2021-04-08 20:40:00|7061.8|7058.8|7061.4|7058.4|7062|7059.4|7060.3|7057.8|111
1617914700000|2021-04-08 20:45:00|7061|7058|7061.8|7058.8|7062.4|7059.4|7060|7057.6|113
1617915000000|2021-04-08 20:50:00|7061.7|7058.7|7062|7059|7063.6|7060.6|7061.6|7058.6|129
1617915300000|2021-04-08 20:55:00|7062.1|7059.4|7060.2|7057.2|7063.2|7060.2|7059.8|7056.8|144
1617915600000|2021-04-08 21:00:00|7058.8|7054.8|7058.1|7054.1|7059.2|7055.2|7055.2|7051.2|51
1617915900000|2021-04-08 21:05:00|7058|7054.3|7056.2|7052.2|7058.2|7054.4|7056|7052|79
1617916200000|2021-04-08 21:10:00|7056.3|7052.3|7056.9|7052.9|7058.5|7054.5|7056.2|7052.2|98
1617916500000|2021-04-08 21:15:00|7057.2|7053.2|7059.2|7055.2|7059.2|7055.2|7056.5|7052.5|123
1617916800000|2021-04-08 21:20:00|7059.1|7055.1|7059.3|7056.1|7060.4|7056.4|7058.2|7054.7|130
1617917100000|2021-04-08 21:25:00|7059.4|7055.7|7059.6|7056.5|7060.3|7057.2|7059|7055.3|122
1617917400000|2021-04-08 21:30:00|7059.5|7056.6|7059.3|7056.3|7060.3|7057|7058.5|7055.5|154
1617917700000|2021-04-08 21:35:00|7059.1|7056.2|7059.1|7056.1|7059.5|7056.5|7058.9|7055.7|77
1617918000000|2021-04-08 21:40:00|7059|7055.9|7059.2|7056.2|7059.4|7056.4|7058.9|7055.7|50
1617918300000|2021-04-08 21:45:00|7059.3|7056.3|7059.1|7056.1|7059.4|7056.4|7058.9|7055.6|86
1617918600000|2021-04-08 21:50:00|7059.3|7056.3|7059|7056|7059.4|7056.4|7058.6|7055.5|78
1617918900000|2021-04-08 21:55:00|7058.9|7055.9|7059.2|7056.2|7060.1|7057.1|7058.5|7055.5|130
1617919200000|2021-04-08 22:00:00|7059.3|7056.3|7059.7|7056.7|7060.3|7057.9|7058.6|7055.6|179
1617919500000|2021-04-08 22:05:00|7059.6|7056.6|7057.7|7054.7|7059.9|7056.9|7057.6|7054.6|97
1617919800000|2021-04-08 22:10:00|7057.8|7054.8|7057.1|7054.1|7057.9|7054.9|7056.8|7053.8|89
1617920100000|2021-04-08 22:15:00|7057.2|7054.2|7056.6|7053.6|7057.6|7054.6|7055.2|7052.7|139
1617920400000|2021-04-08 22:20:00|7056.5|7053.5|7052.8|7051|7057.2|7054.2|7052.7|7050.6|140
1617920700000|2021-04-08 22:25:00|7052.9|7051.1|7053.5|7050.5|7055.8|7052.9|7052.9|7050.5|143
1617921000000|2021-04-08 22:30:00|7053.3|7050.3|7057.5|7054.5|7057.7|7054.7|7052.7|7049.7|174
1617921300000|2021-04-08 22:35:00|7057.4|7054.4|7058.6|7055.6|7059.3|7056.3|7056.7|7053.7|139
1617921600000|2021-04-08 22:40:00|7058.5|7055.5|7058.3|7055.3|7059|7056.1|7057.2|7054.2|106
1617921900000|2021-04-08 22:45:00|7058.7|7055.7|7059.5|7056.5|7060|7057|7058.2|7055.2|108
1617922200000|2021-04-08 22:50:00|7059.6|7056.6|7062.6|7059.6|7062.8|7059.8|7058.9|7056.4|143
1617922500000|2021-04-08 22:55:00|7062.5|7059.5|7061.2|7058.2|7062.5|7059.5|7060.4|7057.8|81
1617922800000|2021-04-08 23:00:00|7061.3|7058.3|7061.6|7058.6|7062|7059.6|7059.3|7057.1|164
1617923100000|2021-04-08 23:05:00|7060.9|7059.1|7061.8|7058.8|7062.1|7059.5|7059.9|7057.6|139
1617923400000|2021-04-08 23:10:00|7061.9|7058.9|7060.2|7058.4|7062.8|7059.8|7060.1|7057.4|168
1617923700000|2021-04-08 23:15:00|7060.3|7058.5|7061.5|7058.5|7062|7059.4|7059.8|7057.9|129
1617924000000|2021-04-08 23:20:00|7061.6|7058.6|7059.1|7056.1|7061.6|7059|7057.6|7055.1|149
1617924300000|2021-04-08 23:25:00|7059|7056|7061.3|7058.3|7062|7059.4|7058.9|7055.9|176
1617924600000|2021-04-08 23:30:00|7061.4|7058.4|7064.3|7061.3|7064.8|7061.8|7060.5|7057.9|182
1617924900000|2021-04-08 23:35:00|7064.4|7061.4|7063.9|7060.9|7064.8|7062.1|7062.9|7060.2|135
1617925200000|2021-04-08 23:40:00|7064|7061|7063.2|7061.4|7065.4|7062.7|7062.4|7060.3|123
1617925500000|2021-04-08 23:45:00|7063.9|7062.1|7063.1|7061.3|7064.9|7062.4|7062.9|7060.7|84
1617925800000|2021-04-08 23:50:00|7063.2|7061.4|7063.2|7061.4|7064.8|7062.4|7062.7|7060.3|157
1617926100000|2021-04-08 23:55:00|7063.1|7061.3|7062.1|7059.1|7063.4|7061.4|7060.9|7058.8|189
1617926400000|2021-04-09 00:00:00|7062|7059|7061.4|7059.6|7062.1|7059.8|7057.7|7055.9|302
1617926700000|2021-04-09 00:05:00|7061.5|7059.7|7061.9|7060.1|7064.7|7062.2|7061.4|7058.9|222
1617927000000|2021-04-09 00:10:00|7061.7|7059.9|7061.3|7059.5|7063.6|7061.2|7060|7057.6|208
1617927300000|2021-04-09 00:15:00|7061.4|7059.6|7059.9|7058.1|7062.4|7060.2|7059.1|7057|184
1617927600000|2021-04-09 00:20:00|7060|7058.2|7060|7058.2|7060.9|7059.1|7058.8|7056.7|142
1617927900000|2021-04-09 00:25:00|7059.9|7058.1|7059.9|7058.1|7061.8|7059.7|7058.8|7057|221
1617928200000|2021-04-09 00:30:00|7059.8|7058|7060.8|7059|7061.6|7059.8|7059.5|7057.5|279
1617928500000|2021-04-09 00:35:00|7060.7|7058.9|7063.9|7062.1|7064.6|7062.3|7060.3|7058.5|199
1617928800000|2021-04-09 00:40:00|7064|7062.2|7065|7063.2|7066|7063.6|7063.8|7061.6|178
1617929100000|2021-04-09 00:45:00|7064.9|7063.1|7062.9|7061.1|7065.5|7063.2|7062.7|7060.4|189
1617929400000|2021-04-09 00:50:00|7063|7061.2|7064.4|7061.4|7064.5|7062.2|7061.7|7059.9|272
1617929700000|2021-04-09 00:55:00|7064|7062.2|7065.7|7063.9|7067.2|7064.7|7063.4|7061.6|290
1617930000000|2021-04-09 01:00:00|7065.8|7064|7060.7|7058.9|7066.4|7064.2|7060.2|7058.2|322
1617930300000|2021-04-09 01:05:00|7060.4|7058.6|7057.8|7056|7061.1|7059|7057.7|7055.3|289
1617930600000|2021-04-09 01:10:00|7057.9|7056.1|7057.9|7056.1|7059.9|7057.6|7057.3|7055.4|209
1617930900000|2021-04-09 01:15:00|7057.8|7056|7052.9|7051.1|7058.9|7057.1|7052.8|7050.5|310
1617931200000|2021-04-09 01:20:00|7052.8|7051|7053.9|7052.1|7055.2|7053.1|7052.2|7049.8|255
1617931500000|2021-04-09 01:25:00|7054|7052.2|7055.4|7052.4|7055.5|7053.1|7053.7|7051.9|168
1617931800000|2021-04-09 01:30:00|7055.5|7052.5|7052.5|7050.7|7055.5|7052.5|7051|7049.2|253
1617932100000|2021-04-09 01:35:00|7052.8|7051|7050.3|7048.5|7053.1|7051.3|7049.9|7047.9|370
1617932400000|2021-04-09 01:40:00|7050.5|7048.7|7048.3|7046.5|7051.2|7048.9|7047|7045.2|392
1617932700000|2021-04-09 01:45:00|7048.5|7046.7|7050.5|7048.7|7050.9|7049.1|7046.2|7044.4|359
1617933000000|2021-04-09 01:50:00|7050.6|7048.8|7051.6|7049.8|7052.3|7050.5|7048.8|7047|332
1617933300000|2021-04-09 01:55:00|7051.5|7049.7|7052.9|7051.1|7053.5|7051.4|7051.2|7049|290
1617933600000|2021-04-09 02:00:00|7052.8|7051|7049.5|7047.7|7052.8|7051|7049|7046.7|369
1617933900000|2021-04-09 02:05:00|7049.4|7047.6|7048.4|7046.6|7050.1|7048.1|7047.8|7046|270
1617934200000|2021-04-09 02:10:00|7048.3|7046.5|7049.4|7046.4|7049.7|7047.9|7047.8|7045.6|307
1617934500000|2021-04-09 02:15:00|7049.5|7046.5|7046.8|7045|7050.1|7047.9|7046.8|7044.5|291
1617934800000|2021-04-09 02:20:00|7046.9|7045.1|7046.8|7045|7048.7|7046.9|7045.7|7043.6|263
1617935100000|2021-04-09 02:25:00|7046.7|7044.9|7045.2|7043.4|7047.3|7045.3|7045.2|7042.8|205
1617935400000|2021-04-09 02:30:00|7045.1|7043.3|7045.1|7043.3|7046.4|7044.6|7043.8|7041.6|330
1617935700000|2021-04-09 02:35:00|7045.3|7043.5|7045.9|7044.1|7047|7045.2|7045.1|7043.3|253
1617936000000|2021-04-09 02:40:00|7045.6|7043.8|7047.6|7045.8|7047.6|7045.8|7043.8|7041.6|263
1617936300000|2021-04-09 02:45:00|7047.5|7045.7|7047.9|7046.1|7048.4|7046.6|7044.6|7042.8|301
1617936600000|2021-04-09 02:50:00|7047.8|7046|7047.1|7045.3|7048.9|7046.7|7046.4|7044.5|207
1617936900000|2021-04-09 02:55:00|7047|7045.2|7046.6|7044.8|7047.6|7045.8|7046|7044.2|208
1617937200000|2021-04-09 03:00:00|7046.5|7044.7|7046.9|7045.1|7046.9|7045.1|7044.4|7042.5|310
1617937500000|2021-04-09 03:05:00|7046.8|7045|7045.9|7044.1|7047.3|7045.5|7044.9|7043|209
1617937800000|2021-04-09 03:10:00|7045.8|7044|7046.6|7044.8|7047.7|7045.9|7045.1|7043.3|215
1617938100000|2021-04-09 03:15:00|7046.4|7044.6|7046.9|7045.1|7047.3|7045.5|7046.4|7044.3|202
1617938400000|2021-04-09 03:20:00|7046.8|7045|7048.1|7046.3|7048.3|7046.5|7046.3|7044.5|181
1617938700000|2021-04-09 03:25:00|7048|7046.2|7051.2|7049.4|7051.3|7049.5|7048|7046.2|228
1617939000000|2021-04-09 03:30:00|7051.3|7049.5|7051.2|7049.4|7051.3|7049.5|7049.9|7048.1|211
1617939300000|2021-04-09 03:35:00|7051.1|7049.3|7051.2|7049.4|7052.9|7051.1|7050.8|7049|182
1617939600000|2021-04-09 03:40:00|7051|7049.2|7053|7051.2|7053.8|7051.8|7051|7049.2|210
1617939900000|2021-04-09 03:45:00|7052.9|7051.1|7052.1|7050.3|7053|7051.2|7051.8|7050|176
1617940200000|2021-04-09 03:50:00|7052.2|7050.4|7051.8|7050|7052.3|7050.5|7050.1|7048.3|189
1617940500000|2021-04-09 03:55:00|7051.9|7050.1|7050.8|7049|7052.3|7050.5|7050.1|7048.3|209
1617940800000|2021-04-09 04:00:00|7050.7|7048.9|7048.4|7046.6|7050.8|7049|7048|7046.2|207
1617941100000|2021-04-09 04:05:00|7048.5|7046.7|7048.9|7047.1|7049.2|7047.4|7047.8|7046|131
1617941400000|2021-04-09 04:10:00|7048.4|7046.6|7049.9|7048.1|7050.7|7048.7|7048.1|7046.3|188
1617941700000|2021-04-09 04:15:00|7050|7048.2|7049.4|7047.6|7050.4|7048.6|7049.1|7047.3|188
1617942000000|2021-04-09 04:20:00|7049.2|7047.4|7048.1|7046.3|7049.2|7047.4|7047.8|7045.5|135
1617942300000|2021-04-09 04:25:00|7048|7046.2|7048|7046.2|7048.7|7046.9|7047.6|7045.5|141
1617942600000|2021-04-09 04:30:00|7047.9|7046.1|7046.9|7045.1|7048|7046.2|7046.7|7044.3|251
1617942900000|2021-04-09 04:35:00|7047|7045.2|7047.8|7046|7048|7046.2|7046.3|7044.5|193
1617943200000|2021-04-09 04:40:00|7047.9|7046.1|7047.4|7045.6|7048.3|7046.3|7046.8|7045|151
1617943500000|2021-04-09 04:45:00|7047.5|7045.7|7047.2|7045.4|7047.9|7046.1|7046.7|7044.4|110
1617943800000|2021-04-09 04:50:00|7047.1|7045.3|7047.4|7045.6|7048.2|7046.4|7046.3|7044.5|183
1617944100000|2021-04-09 04:55:00|7047.3|7045.5|7047.1|7045.3|7047.5|7045.6|7046.2|7044.4|197
1617944400000|2021-04-09 05:00:00|7047|7045.2|7047.2|7045.4|7047.8|7046|7046.7|7044.8|147
1617944700000|2021-04-09 05:05:00|7047.1|7045.3|7046.3|7044.5|7048.1|7046.3|7046.2|7044.4|173
1617945000000|2021-04-09 05:10:00|7046.4|7044.6|7043.1|7041.3|7046.4|7044.6|7042.7|7040.9|283
1617945300000|2021-04-09 05:15:00|7043|7041.2|7043.3|7041.5|7044.4|7042.6|7042.7|7040.7|205
1617945600000|2021-04-09 05:20:00|7043.2|7041.4|7040.9|7039.1|7044.1|7041.9|7040.9|7038.9|244
1617945900000|2021-04-09 05:25:00|7041|7039.2|7040|7038.2|7041.1|7039.3|7039.7|7037.9|212
1617946200000|2021-04-09 05:30:00|7039.8|7038|7040|7038.2|7040.7|7038.6|7037.9|7036|227
1617946500000|2021-04-09 05:35:00|7039.9|7038.1|7036.4|7034.6|7040|7038.1|7036.4|7034.4|254
1617946800000|2021-04-09 05:40:00|7036.3|7034.5|7034.3|7031.3|7036.7|7034.7|7033|7030.6|394
1617947100000|2021-04-09 05:45:00|7033.7|7031.9|7028.6|7026.8|7034.3|7031.9|7027.9|7025.4|504
1617947400000|2021-04-09 05:50:00|7028.5|7026.7|7032|7030.2|7033.6|7031.3|7028|7025.7|467
1617947700000|2021-04-09 05:55:00|7031.8|7030|7026.2|7024.4|7032.3|7030|7026.2|7023.8|347
1617948000000|2021-04-09 06:00:00|7026.8|7023.8|7026.8|7025|7029.7|7027.2|7024.9|7022.9|372
1617948300000|2021-04-09 06:05:00|7027|7025.2|7026.8|7025|7030.3|7028|7025.9|7023.8|380
1617948600000|2021-04-09 06:10:00|7026.9|7025.1|7026.5|7024.7|7028.2|7026.1|7025.9|7023.9|360
1617948900000|2021-04-09 06:15:00|7026.3|7024.5|7026.2|7024.4|7027.4|7025.3|7025.8|7023.6|286
1617949200000|2021-04-09 06:20:00|7026|7024.2|7026.3|7024.5|7028.9|7026.7|7025.8|7024|303
1617949500000|2021-04-09 06:25:00|7026.1|7024.3|7024.7|7021.7|7027.5|7025.4|7023.4|7021.2|253
1617949800000|2021-04-09 06:30:00|7023.6|7021.8|7016|7014.2|7024.1|7022.3|7011.9|7009.6|482
1617950100000|2021-04-09 06:35:00|7016.1|7014.3|7012.6|7010.8|7016.7|7014.4|7011.6|7009.8|382
1617950400000|2021-04-09 06:40:00|7012.4|7010.6|7014.4|7012.6|7014.9|7013|7010.7|7008.5|389
1617950700000|2021-04-09 06:45:00|7014.5|7012.7|7017.4|7015.6|7017.7|7015.7|7014|7012.2|343
1617951000000|2021-04-09 06:50:00|7017.6|7015.8|7018.9|7017.1|7019.4|7017.6|7015.3|7013.5|324
1617951300000|2021-04-09 06:55:00|7019|7017.2|7018|7015|7020.4|7018.6|7015.3|7013.5|433
1617951600000|2021-04-09 07:00:00|7017.2|7015.4|7018.4|7016.6|7020.5|7018.5|7015.9|7014.1|445
1617951900000|2021-04-09 07:05:00|7019.1|7017.3|7021.3|7019.5|7021.3|7019.5|7018|7016.2|456
1617952200000|2021-04-09 07:10:00|7021.2|7019.4|7019.1|7017.3|7021.3|7019.5|7017.3|7015.5|363
1617952500000|2021-04-09 07:15:00|7019.2|7017.4|7019.3|7016.3|7021.3|7019.5|7017.8|7015.9|382
1617952800000|2021-04-09 07:20:00|7018.7|7016.9|7025.4|7023.6|7026.3|7024.5|7016.8|7015|377
1617953100000|2021-04-09 07:25:00|7025.3|7023.5|7026.1|7024.3|7027.2|7025.4|7022.2|7020.3|431
1617953400000|2021-04-09 07:30:00|7026.3|7024.5|7022.1|7020.3|7027.4|7025.6|7020.7|7018.9|456
1617953700000|2021-04-09 07:35:00|7021.9|7020.1|7021.4|7019.6|7023.6|7021.8|7020.1|7018.3|371
1617954000000|2021-04-09 07:40:00|7021.5|7019.7|7025.3|7023.5|7027.5|7025.7|7020.4|7018.4|313
1617954300000|2021-04-09 07:45:00|7025.2|7023.4|7026.3|7024.5|7028.4|7026.6|7025|7023.2|311
1617954600000|2021-04-09 07:50:00|7026.4|7024.6|7027.7|7025.9|7028|7026.2|7025|7023.2|257
1617954900000|2021-04-09 07:55:00|7028.2|7026.4|7031.3|7029.5|7031.6|7029.6|7028.1|7026.2|375
1617955200000|2021-04-09 08:00:00|7030.8|7029|7027|7025.2|7031.2|7029.4|7026.1|7024.3|401
1617955500000|2021-04-09 08:05:00|7027.2|7025.4|7025.8|7024|7027.4|7025.6|7024|7022.2|356
1617955800000|2021-04-09 08:10:00|7025.9|7024.1|7023.1|7021.3|7026.2|7024.3|7022.6|7020.8|394
1617956100000|2021-04-09 08:15:00|7023.2|7021.4|7025.3|7023.5|7026.2|7024.3|7022.3|7020.5|361
1617956400000|2021-04-09 08:20:00|7025.2|7023.4|7027.8|7026|7028.1|7026.3|7022.1|7020.3|374
1617956700000|2021-04-09 08:25:00|7027.7|7025.9|7027.3|7025.5|7028.5|7026.6|7025.2|7023.1|295
1617957000000|2021-04-09 08:30:00|7027.2|7025.4|7030.5|7028.7|7031.3|7029.5|7026.8|7024.3|305
1617957300000|2021-04-09 08:35:00|7030.4|7028.6|7033.4|7031.6|7033.7|7031.9|7030|7028.2|358
1617957600000|2021-04-09 08:40:00|7033.3|7031.5|7031.3|7029.5|7033.7|7031.8|7030.2|7027.9|370
1617957900000|2021-04-09 08:45:00|7031.4|7029.6|7030.2|7028.4|7033.4|7031.4|7029.8|7028|326
1617958200000|2021-04-09 08:50:00|7030.4|7028.6|7033.4|7031.6|7034.3|7032.5|7027.9|7026.1|344
1617958500000|2021-04-09 08:55:00|7033.3|7031.5|7035.4|7033.6|7037.1|7035|7032.5|7030.7|320
1617958800000|2021-04-09 09:00:00|7035.2|7033.4|7034|7032.2|7036.6|7034|7033.9|7032.1|261
1617959100000|2021-04-09 09:05:00|7034.1|7032.3|7033.8|7032|7034.7|7032.9|7031.8|7030|269
1617959400000|2021-04-09 09:10:00|7033.7|7031.9|7040.3|7038.5|7040.7|7038.5|7032.9|7031.1|229
1617959700000|2021-04-09 09:15:00|7040.2|7038.4|7034.7|7032.9|7040.2|7038.4|7034.2|7032.4|284
1617960000000|2021-04-09 09:20:00|7034.8|7033|7037.3|7035.5|7037.9|7036.1|7034.1|7031.9|246
1617960300000|2021-04-09 09:25:00|7037.2|7035.4|7035|7033.2|7037.4|7035.6|7033.2|7031.4|302
1617960600000|2021-04-09 09:30:00|7035.1|7033.3|7032.5|7030.7|7035.8|7034|7032.4|7030.6|284
1617960900000|2021-04-09 09:35:00|7032.6|7030.8|7035.1|7033.3|7035.3|7033.5|7031.9|7030.1|274
1617961200000|2021-04-09 09:40:00|7035.2|7033.4|7033.5|7031.7|7036.1|7034.3|7033.2|7031.2|246
1617961500000|2021-04-09 09:45:00|7033.4|7031.6|7037.3|7035.5|7037.7|7035.9|7033.1|7031.3|197
1617961800000|2021-04-09 09:50:00|7037.2|7035.4|7036.1|7034.3|7037.2|7035.4|7035|7033.2|249
1617962100000|2021-04-09 09:55:00|7036.2|7034.4|7036.1|7034.3|7037|7035.2|7034.1|7032.3|240
1617962400000|2021-04-09 10:00:00|7036|7034.2|7033.1|7031.3|7036|7034.2|7033.1|7031.3|302
1617962700000|2021-04-09 10:05:00|7033.2|7031.4|7036.3|7034.5|7036.5|7034.7|7033.2|7031.4|213
1617963000000|2021-04-09 10:10:00|7036.2|7034.4|7034.5|7032.7|7036.2|7034.4|7033.4|7031.6|244
1617963300000|2021-04-09 10:15:00|7034.6|7032.8|7035.4|7033.6|7035.6|7033.8|7032.7|7030.4|231
1617963600000|2021-04-09 10:20:00|7035.5|7033.7|7036.7|7034.9|7036.9|7035.1|7034.1|7032.3|256
1617963900000|2021-04-09 10:25:00|7036.8|7035|7041.4|7039.6|7042|7039.7|7036.4|7034.6|353
1617964200000|2021-04-09 10:30:00|7041.3|7039.5|7044.8|7043|7045.8|7044|7040.7|7038.6|274
1617964500000|2021-04-09 10:35:00|7044.9|7043.1|7051.2|7049.4|7052.2|7050.4|7044.8|7042.9|245
1617964800000|2021-04-09 10:40:00|7051.3|7049.5|7049.9|7046.9|7051.3|7049.5|7047.1|7045.3|318
1617965100000|2021-04-09 10:45:00|7050|7047|7045.5|7043.7|7050.7|7048.3|7045.3|7043.5|326
1617965400000|2021-04-09 10:50:00|7045.6|7043.8|7048.2|7046.4|7050.3|7048.5|7045.6|7043.8|247
1617965700000|2021-04-09 10:55:00|7048.3|7046.5|7046.1|7044.3|7048.5|7046.7|7044.9|7043.1|292
1617966000000|2021-04-09 11:00:00|7046|7044.2|7048|7046.2|7048.5|7046.7|7043.9|7042.1|333
1617966300000|2021-04-09 11:05:00|7048.1|7046.3|7053.5|7051.7|7053.5|7051.7|7046.7|7044.9|286
1617966600000|2021-04-09 11:10:00|7053.8|7052|7053.3|7051.5|7055.7|7053.9|7051.8|7050|314
1617966900000|2021-04-09 11:15:00|7053.2|7051.4|7053.1|7051.3|7054.6|7052.8|7052|7050.2|293
1617967200000|2021-04-09 11:20:00|7053.2|7051.4|7056.5|7054.7|7060|7058.2|7053.2|7051.1|382
1617967500000|2021-04-09 11:25:00|7056.4|7054.6|7056.1|7054.3|7058.5|7056.7|7054.9|7053.1|290
1617967800000|2021-04-09 11:30:00|7056|7054.2|7058.6|7056.8|7059.5|7057.7|7054|7052.2|284
1617968100000|2021-04-09 11:35:00|7058.5|7056.7|7058|7056.2|7058.6|7056.8|7056.5|7054.7|226
1617968400000|2021-04-09 11:40:00|7057.9|7056.1|7055.5|7053.7|7058.2|7056.4|7055.2|7053.4|239
1617968700000|2021-04-09 11:45:00|7055.4|7053.6|7056.2|7054.4|7057|7055.2|7054.7|7052.9|287
1617969000000|2021-04-09 11:50:00|7056.3|7054.5|7057.1|7055.3|7057.5|7055.7|7054.5|7052.7|289
1617969300000|2021-04-09 11:55:00|7057.2|7055.4|7054.8|7051.8|7057.2|7055.4|7052.9|7051.1|318
1617969600000|2021-04-09 12:00:00|7054.3|7052.5|7054.2|7052.4|7054.4|7052.6|7052.2|7050.4|248
1617969900000|2021-04-09 12:05:00|7054.3|7052.5|7053.8|7052|7055.1|7053.3|7053.1|7051.3|262
1617970200000|2021-04-09 12:10:00|7053.7|7051.9|7052.4|7050.6|7055.3|7053.5|7051.3|7049.5|288
1617970500000|2021-04-09 12:15:00|7052.6|7050.8|7051.4|7049.6|7053.2|7050.8|7050.2|7048.4|210
1617970800000|2021-04-09 12:20:00|7051.8|7050|7043.1|7041.3|7052.5|7050.7|7043|7041.2|371
1617971100000|2021-04-09 12:25:00|7043.2|7041.4|7046.5|7042.5|7046.8|7042.8|7041|7039.2|311
1617971400000|2021-04-09 12:30:00|7046.2|7042.2|7044.5|7042.7|7049.1|7047.3|7044.1|7041.5|383
1617971700000|2021-04-09 12:35:00|7044.6|7042.8|7041.5|7039.7|7047.3|7045.5|7039.6|7037.8|426
1617972000000|2021-04-09 12:40:00|7041.9|7038.9|7035.4|7033.6|7042|7039.9|7034.9|7033|398
1617972300000|2021-04-09 12:45:00|7035.3|7033.5|7029.7|7027.9|7036.5|7034.5|7029.4|7027.2|387
1617972600000|2021-04-09 12:50:00|7029.8|7028|7032.3|7030.5|7033.6|7031.6|7029.5|7027.2|402
1617972900000|2021-04-09 12:55:00|7032.2|7030.4|7036.1|7034.3|7039.3|7036.8|7031.4|7029.1|457
1617973200000|2021-04-09 13:00:00|7036.2|7034.4|7033.6|7031.8|7037.8|7036|7033.4|7031|406
1617973500000|2021-04-09 13:05:00|7033.3|7031.5|7029.3|7027.5|7033.3|7031.5|7028|7025.8|392
1617973800000|2021-04-09 13:10:00|7029.2|7027.4|7029.1|7027.3|7031|7029.2|7027.2|7025.4|291
1617974100000|2021-04-09 13:15:00|7029|7027.2|7034.9|7033.1|7035|7033.2|7027|7025.2|395
1617974400000|2021-04-09 13:20:00|7034.8|7033|7039.9|7038.1|7040.4|7038.5|7033.8|7032|445
1617974700000|2021-04-09 13:25:00|7040|7038.2|7042.2|7040.4|7043.8|7041.7|7038.6|7036.8|362
1617975000000|2021-04-09 13:30:00|7042.3|7040.5|7046.5|7044.7|7047.8|7046|7042.3|7040.5|402
1617975300000|2021-04-09 13:35:00|7046.6|7044.8|7042.4|7040.6|7047.3|7045.5|7039.5|7037.7|347
1617975600000|2021-04-09 13:40:00|7042.7|7040.9|7043.6|7041.8|7043.6|7041.8|7038.5|7036.3|389
1617975900000|2021-04-09 13:45:00|7044.1|7042.3|7043.2|7041.4|7046.5|7044.7|7042|7040.2|351
1617976200000|2021-04-09 13:50:00|7043.1|7041.3|7042.9|7041.1|7045.1|7043.3|7041.8|7040|330
1617976500000|2021-04-09 13:55:00|7042.8|7041|7039.2|7036.2|7043.2|7041.4|7038|7036|352
1617976800000|2021-04-09 14:00:00|7039.3|7036.3|7039.2|7037.4|7040.7|7038.9|7034.9|7033.1|397
1617977100000|2021-04-09 14:05:00|7039.3|7037.5|7036.3|7034.5|7040.5|7038.7|7035|7033.2|329
1617977400000|2021-04-09 14:10:00|7036.2|7034.4|7037.9|7036.1|7039.4|7037.6|7036.2|7034.4|311
1617977700000|2021-04-09 14:15:00|7038|7036.2|7036.1|7034.3|7038.2|7036.4|7035.4|7033.6|335
1617978000000|2021-04-09 14:20:00|7036|7034.2|7041.6|7039.8|7042.2|7040.4|7035.9|7034.1|284
1617978300000|2021-04-09 14:25:00|7041.5|7039.7|7038.4|7036.6|7043.1|7041.3|7038.3|7036.5|356
1617978600000|2021-04-09 14:30:00|7038.1|7036.3|7038.5|7036.7|7039|7037.2|7036.3|7034.5|404
1617978900000|2021-04-09 14:35:00|7038.4|7036.6|7041.8|7040|7043|7041.2|7038.4|7036.6|329
1617979200000|2021-04-09 14:40:00|7041.9|7040.1|7039.9|7038.1|7042.3|7040.5|7039.4|7037.6|287
1617979500000|2021-04-09 14:45:00|7040|7038.2|7044.7|7042.9|7044.8|7043|7039.4|7037.6|284
1617979800000|2021-04-09 14:50:00|7044.6|7042.8|7044.3|7042.5|7048.2|7046.4|7042.7|7040.9|435
1617980100000|2021-04-09 14:55:00|7044.5|7042.7|7043.2|7041.4|7045.2|7043.4|7036.6|7034.5|518
1617980400000|2021-04-09 15:00:00|7042.9|7041.1|7045.7|7043.9|7046.9|7045.1|7042.4|7040.6|413
1617980700000|2021-04-09 15:05:00|7045.8|7044|7044.6|7042.8|7046.4|7044.6|7044.1|7042.3|286
1617981000000|2021-04-09 15:10:00|7044.7|7042.9|7042.4|7040.6|7045.1|7043.3|7042.1|7040.3|255
1617981300000|2021-04-09 15:15:00|7042.9|7041.1|7043.5|7041.7|7045.2|7043.4|7042.8|7041|295
1617981600000|2021-04-09 15:20:00|7043.6|7041.8|7042.5|7040.7|7045.1|7043.3|7040.3|7038.5|281
1617981900000|2021-04-09 15:25:00|7042.3|7040.5|7040|7038.2|7042.7|7040.9|7039.9|7038.1|262
1617982200000|2021-04-09 15:30:00|7040.1|7038.3|7040.1|7038.3|7041.1|7039.3|7039.4|7037.6|240
1617982500000|2021-04-09 15:35:00|7040|7038.2|7042.3|7040.5|7042.4|7040.6|7039.3|7037.5|193
1617982800000|2021-04-09 15:40:00|7042.4|7040.6|7044.4|7042.6|7046.5|7044.7|7042.1|7040.3|348
1617983100000|2021-04-09 15:45:00|7044.3|7042.5|7046.6|7044.8|7047.2|7045.4|7044|7042.2|235
1617983400000|2021-04-09 15:50:00|7046.7|7044.9|7048|7046.2|7048.7|7046.9|7046.4|7044.6|283
1617983700000|2021-04-09 15:55:00|7048.1|7046.3|7047.8|7046|7048.8|7047|7046.9|7045.1|241
1617984000000|2021-04-09 16:00:00|7047.9|7046.1|7047.9|7046.1|7048.9|7047.1|7045.9|7044.1|246
1617984300000|2021-04-09 16:05:00|7047.8|7046|7044.1|7042.3|7047.9|7046.1|7044|7042.2|271
1617984600000|2021-04-09 16:10:00|7044.2|7042.4|7044.9|7043.1|7045.9|7044.1|7043.9|7042.1|197
1617984900000|2021-04-09 16:15:00|7045|7043.2|7045.9|7044.1|7046.6|7044.8|7044.3|7042.5|165
1617985200000|2021-04-09 16:20:00|7046|7044.2|7046.1|7044.3|7046.9|7045.1|7045.3|7043.5|146
1617985500000|2021-04-09 16:25:00|7046|7044.2|7045.2|7043.4|7046.4|7044.6|7044.8|7043|238
1617985800000|2021-04-09 16:30:00|7045.3|7043.5|7044.9|7043.1|7046|7044.2|7044|7042.2|267
1617986100000|2021-04-09 16:35:00|7044.8|7043|7043.9|7042.1|7045.3|7043.5|7043.9|7042.1|140
1617986400000|2021-04-09 16:40:00|7044|7042.2|7044.2|7042.4|7044.7|7042.9|7043.8|7042|136
1617986700000|2021-04-09 16:45:00|7044.1|7042.3|7044.4|7042.6|7045.1|7043.3|7043.8|7042|187
1617987000000|2021-04-09 16:50:00|7044.5|7042.7|7043.6|7041.8|7045.5|7043.7|7043.1|7041.3|204
1617987300000|2021-04-09 16:55:00|7043.5|7041.7|7044|7042.2|7044.3|7042.5|7043|7041.2|159
1617987600000|2021-04-09 17:00:00|7043.9|7042.1|7044.6|7042.8|7045|7043.2|7043.9|7042.1|196
1617987900000|2021-04-09 17:05:00|7044.5|7042.7|7043.5|7041.7|7044.8|7043|7043.1|7041.3|227
1617988200000|2021-04-09 17:10:00|7043.3|7041.5|7044.7|7042.9|7044.8|7043|7043.3|7041.5|177
1617988500000|2021-04-09 17:15:00|7044.6|7042.8|7047.3|7045.5|7048|7046.2|7044|7042.2|189
1617988800000|2021-04-09 17:20:00|7047.2|7045.4|7046.1|7044.3|7047.8|7046|7045.8|7044|191
1617989100000|2021-04-09 17:25:00|7046.3|7044.5|7044.6|7042.8|7046.3|7044.5|7043.9|7042.1|193
1617989400000|2021-04-09 17:30:00|7044.7|7042.9|7044.8|7043|7046.1|7044.3|7044.1|7042.3|217
1617989700000|2021-04-09 17:35:00|7044.9|7043.1|7044.9|7043.1|7045.1|7043.3|7044.6|7042.8|127
1617990000000|2021-04-09 17:40:00|7044.8|7043|7044.7|7042.9|7045.6|7043.8|7043.9|7042.1|253
1617990300000|2021-04-09 17:45:00|7044.8|7043|7044.6|7042.8|7045.1|7043.3|7043.8|7042|140
1617990600000|2021-04-09 17:50:00|7044.7|7042.9|7044.9|7043.1|7045.4|7043.6|7044.5|7042.7|180
1617990900000|2021-04-09 17:55:00|7044.8|7043|7043.9|7042.1|7045.1|7043.3|7043.8|7042|248
1617991200000|2021-04-09 18:00:00|7043.8|7042|7042.4|7040.6|7044|7042.2|7042.4|7040.6|235
1617991500000|2021-04-09 18:05:00|7042.5|7040.7|7042.4|7040.6|7044|7042.2|7042|7040.2|179
1617991800000|2021-04-09 18:10:00|7042.5|7040.7|7042.1|7040.3|7042.9|7041.1|7041.8|7040|169
1617992100000|2021-04-09 18:15:00|7042|7040.2|7042.9|7041.1|7043|7041.2|7041.9|7040.1|138
1617992400000|2021-04-09 18:20:00|7043|7041.2|7044.1|7042.3|7044.1|7042.3|7042.9|7041.1|154
1617992700000|2021-04-09 18:25:00|7043.9|7042.1|7042.9|7041.1|7044.3|7042.5|7042.7|7040.9|129
1617993000000|2021-04-09 18:30:00|7042.8|7041|7042.9|7041.1|7043.8|7042|7042|7040.2|155
1617993300000|2021-04-09 18:35:00|7043|7041.2|7041.7|7039.9|7043|7041.2|7041.7|7039.9|117
1617993600000|2021-04-09 18:40:00|7041.6|7039.8|7042.9|7041.1|7043.5|7041.7|7041.6|7039.8|142
1617993900000|2021-04-09 18:45:00|7043|7041.2|7042.6|7040.8|7043.2|7041.4|7042.6|7040.8|117
1617994200000|2021-04-09 18:50:00|7042.7|7040.9|7043.4|7041.6|7044.1|7042.3|7041.9|7040.1|136
1617994500000|2021-04-09 18:55:00|7043.1|7041.3|7041.9|7040.1|7044.1|7042.3|7041.3|7039.5|255
1617994800000|2021-04-09 19:00:00|7041.8|7040|7041|7039.2|7042.1|7040.3|7040.8|7039|122
1617995100000|2021-04-09 19:05:00|7041.1|7039.3|7042|7040.2|7042.5|7040.5|7040.6|7038.8|105
1617995400000|2021-04-09 19:10:00|7042.1|7040.3|7042.9|7041.1|7044.5|7042.7|7041.9|7040.1|101
1617995700000|2021-04-09 19:15:00|7042.8|7041|7043.1|7041.3|7043.3|7041.5|7042.4|7040.6|72
1617996000000|2021-04-09 19:20:00|7043.2|7041.4|7044.1|7042.3|7044.4|7042.6|7043|7041.2|111
1617996300000|2021-04-09 19:25:00|7044.2|7042.4|7044|7042.2|7044.2|7042.4|7043.8|7042|55
1617996600000|2021-04-09 19:30:00|7043.9|7042.1|7045.2|7043.4|7045.3|7043.5|7043.9|7042.1|78
1617996900000|2021-04-09 19:35:00|7045.3|7043.5|7045.1|7043.3|7045.5|7043.7|7044.9|7043.1|99
1617997200000|2021-04-09 19:40:00|7045|7043.2|7044.3|7042.5|7045.6|7043.4|7044|7042.2|95
1617997500000|2021-04-09 19:45:00|7044|7042.2|7044.3|7042.5|7045.1|7043.3|7044|7042.2|112
1617997800000|2021-04-09 19:50:00|7044.4|7042.6|7046.1|7044.3|7046.2|7044.4|7044.4|7042.6|104
1617998100000|2021-04-09 19:55:00|7046.2|7044.4|7045.9|7044.1|7047.2|7045.4|7045.8|7044|87
1617998400000|2021-04-09 20:00:00|7046|7044.2|7044.6|7041.6|7046.5|7044.3|7044|7041.6|103
1617998700000|2021-04-09 20:05:00|7044.7|7041.7|7044.1|7042.3|7044.8|7042.5|7044|7041.5|76
1617999000000|2021-04-09 20:10:00|7044|7042.2|7043.5|7040.5|7044.6|7042.4|7042.8|7040.4|84
1617999300000|2021-04-09 20:15:00|7043.6|7040.6|7043.6|7040.6|7043.8|7041.4|7042.9|7040.5|61
1617999600000|2021-04-09 20:20:00|7043.7|7040.7|7043.6|7040.6|7045.2|7042.8|7043.2|7040.5|73
1617999900000|2021-04-09 20:25:00|7043.7|7040.7|7043.6|7040.6|7043.7|7041.2|7042.6|7040.4|56
1618000200000|2021-04-09 20:30:00|7043.7|7040.7|7044.1|7041.1|7044.6|7041.6|7043.4|7040.4|58
1618000500000|2021-04-09 20:35:00|7044.4|7041.4|7044.4|7041.4|7045.4|7042.4|7044.4|7041.4|74
1618000800000|2021-04-09 20:40:00|7044.6|7041.6|7040.7|7037.7|7044.6|7041.6|7040.6|7037.6|138
1618001100000|2021-04-09 20:45:00|7040.6|7037.6|7041.4|7038.4|7041.9|7038.9|7040.6|7037.6|80
1618001400000|2021-04-09 20:50:00|7041.3|7038.3|7036.6|7033.6|7041.5|7038.5|7034.4|7031.4|159
1618001700000|2021-04-09 20:55:00|7036.8|7033.8|7035.4|7031.4|7043.4|7039.4|7033|7029.6|360
1618174800000|2021-04-11 21:00:00|7037.5|7027.5|7038|7028|7043.2|7033.2|7035.8|7025.8|47
1618175100000|2021-04-11 21:05:00|7038.2|7028.2|7037.9|7027.9|7040.5|7030.5|7037.9|7027.9|57
1618175400000|2021-04-11 21:10:00|7039.1|7029.1|7037.4|7027.4|7040.7|7030.7|7036.1|7026.1|55
1618175700000|2021-04-11 21:15:00|7037.5|7027.5|7034.7|7029.7|7038.6|7031.3|7033.1|7026.6|91
1618176000000|2021-04-11 21:20:00|7034.8|7029.8|7038.2|7033.2|7038.2|7033.2|7033.9|7028.9|101
1618176300000|2021-04-11 21:25:00|7036.3|7031.3|7036.3|7031.3|7038.7|7033.7|7035|7030|105
1618176600000|2021-04-11 21:30:00|7034.7|7029.7|7032.9|7027.9|7035.6|7030.6|7030.8|7025.8|224
1618176900000|2021-04-11 21:35:00|7033.3|7028.3|7034.8|7030.5|7035.6|7030.9|7032|7027|193
1618177200000|2021-04-11 21:40:00|7034.9|7030.4|7035.3|7030.3|7035.4|7030.7|7032.7|7027.7|136
1618177500000|2021-04-11 21:45:00|7035.4|7030.6|7034.8|7029.8|7035.7|7030.7|7034.1|7029.4|91
1618177800000|2021-04-11 21:50:00|7034.7|7029.7|7034.3|7029.5|7035|7030|7033.2|7028.2|137
1618178100000|2021-04-11 21:55:00|7034.2|7029.6|7034|7030|7034.7|7030.3|7032.2|7028.2|170
1618178400000|2021-04-11 22:00:00|7033.9|7029.9|7032.2|7029.2|7034.9|7031.2|7032|7028.9|259
1618178700000|2021-04-11 22:05:00|7032.6|7029.6|7032.8|7029.8|7033.6|7030.2|7031.6|7028.6|183
1618179000000|2021-04-11 22:10:00|7032.9|7029.9|7033.9|7030.9|7034|7031|7032.2|7029.2|136
1618179300000|2021-04-11 22:15:00|7034.2|7031.2|7033.4|7030.4|7034.2|7031.2|7033|7030|114
1618179600000|2021-04-11 22:20:00|7033.3|7030.3|7032.7|7029.7|7033.8|7030.8|7032.5|7029.5|77
1618179900000|2021-04-11 22:25:00|7032.8|7029.8|7034.7|7031.7|7034.9|7032.3|7032.8|7029.8|112
1618180200000|2021-04-11 22:30:00|7034.5|7031.5|7032.5|7029.5|7034.8|7031.8|7032.4|7029.4|132
1618180500000|2021-04-11 22:35:00|7032.6|7029.6|7034.2|7031.2|7034.3|7031.3|7032.5|7029.5|89
1618180800000|2021-04-11 22:40:00|7034.1|7031.1|7035.2|7032.2|7035.8|7032.8|7033.9|7031.1|152
1618181100000|2021-04-11 22:45:00|7035.3|7032.3|7036.7|7033.7|7037|7034.6|7034.6|7031.7|185
1618181400000|2021-04-11 22:50:00|7036.8|7033.8|7038.7|7035.7|7038.9|7036.2|7035.9|7033.6|168
1618181700000|2021-04-11 22:55:00|7038.6|7035.6|7037.5|7034.5|7038.7|7035.7|7036.6|7033.6|201
1618182000000|2021-04-11 23:00:00|7037.4|7034.4|7036.6|7033.6|7037.5|7034.7|7035|7032.4|183
1618182300000|2021-04-11 23:05:00|7035.6|7033.8|7036.4|7033.4|7036.9|7034.5|7035.2|7032.8|178
1618182600000|2021-04-11 23:10:00|7036.5|7033.5|7037.5|7035.7|7038.5|7036|7035.2|7032.8|156
1618182900000|2021-04-11 23:15:00|7037.6|7035.8|7038.8|7037|7039.3|7037|7037.2|7034.7|174
1618183200000|2021-04-11 23:20:00|7038.9|7037.1|7042.2|7039.2|7042.2|7039.8|7038.3|7036|170
1618183500000|2021-04-11 23:25:00|7042.1|7039.1|7040.5|7038.7|7042.2|7040.4|7040.4|7038.2|139
1618183800000|2021-04-11 23:30:00|7040.4|7038.6|7040.6|7038.8|7041.4|7039.4|7039.9|7037.8|153
1618184100000|2021-04-11 23:35:00|7040.7|7038.9|7040.5|7038.7|7041.7|7039.5|7039.8|7037.7|149
1618184400000|2021-04-11 23:40:00|7040.7|7038.9|7043|7040|7043.9|7042.1|7040.5|7038.7|211
1618184700000|2021-04-11 23:45:00|7042.6|7040.8|7040.8|7039|7043.2|7040.8|7040|7038.2|149
1618185000000|2021-04-11 23:50:00|7040.7|7038.9|7042.3|7040.5|7042.6|7040.8|7039.5|7037.1|173
1618185300000|2021-04-11 23:55:00|7042.2|7040.4|7038.2|7035.2|7042.9|7040.5|7037.3|7035.2|240
1618185600000|2021-04-12 00:00:00|7038.3|7035.3|7036.4|7034.6|7039.8|7037.6|7035|7032.5|337
1618185900000|2021-04-12 00:05:00|7036.5|7034.7|7036.6|7034.8|7037.2|7035.4|7033|7031.2|269
1618186200000|2021-04-12 00:10:00|7036.7|7034.9|7033.3|7031.5|7037.2|7034.9|7032.6|7030.8|170
1618186500000|2021-04-12 00:15:00|7033.2|7031.4|7034|7032.2|7035.4|7033.6|7033.2|7031.4|170
1618186800000|2021-04-12 00:20:00|7033.9|7032.1|7031.7|7028.7|7034.1|7032.3|7030.5|7028.2|205
1618187100000|2021-04-12 00:25:00|7031.1|7029.3|7031|7029.2|7031.5|7029.6|7030.1|7027.9|128
1618187400000|2021-04-12 00:30:00|7030.9|7029.1|7033.9|7032.1|7034.3|7032.5|7030.9|7029.1|103
1618187700000|2021-04-12 00:35:00|7033.8|7032|7031|7029.2|7033.9|7032.1|7030.6|7028.5|208
1618188000000|2021-04-12 00:40:00|7030.9|7029.1|7034.5|7032.7|7035.2|7033.3|7030.9|7029.1|202
1618188300000|2021-04-12 00:45:00|7034.4|7032.6|7032.7|7030.9|7035.3|7033.5|7032.6|7030.8|206
1618188600000|2021-04-12 00:50:00|7032.5|7030.7|7033.2|7030.2|7033.3|7031.5|7030.7|7028.9|345
1618188900000|2021-04-12 00:55:00|7032.8|7031|7031.9|7030.1|7034.2|7032.4|7030.9|7029.1|315
1618189200000|2021-04-12 01:00:00|7032|7030.2|7027.5|7025.7|7032.2|7030.4|7027.3|7025.4|352
1618189500000|2021-04-12 01:05:00|7027.6|7025.8|7030.5|7028.7|7031.9|7030.1|7027.6|7025.8|277
1618189800000|2021-04-12 01:10:00|7030.6|7028.8|7027.8|7026|7030.6|7028.8|7026.6|7024.8|262
1618190100000|2021-04-12 01:15:00|7028.4|7025.4|7027.5|7025.7|7030.1|7028|7025.2|7023.4|365
1618190400000|2021-04-12 01:20:00|7027.6|7025.8|7025.8|7024|7029.2|7027.4|7025.8|7024|342
1618190700000|2021-04-12 01:25:00|7026|7024.2|7024.2|7022.4|7027.2|7025.4|7022.9|7020.9|311
1618191000000|2021-04-12 01:30:00|7024.3|7022.5|7020.4|7018.6|7026.2|7024.4|7019.9|7018.1|445
1618191300000|2021-04-12 01:35:00|7020.5|7018.7|7023.9|7022.1|7025.6|7023.4|7019.9|7018.1|389
1618191600000|2021-04-12 01:40:00|7024|7022.2|7026|7024.2|7026.1|7024.3|7022.2|7020.4|402
1618191900000|2021-04-12 01:45:00|7026.1|7024.3|7022.1|7020.3|7026.7|7024.9|7021.9|7020.1|446
1618192200000|2021-04-12 01:50:00|7022.2|7020.4|7018.1|7016.3|7022.3|7020.4|7017.5|7015.7|368
1618192500000|2021-04-12 01:55:00|7018.2|7016.4|7020.2|7018.4|7022|7019.8|7018|7015.9|317
1618192800000|2021-04-12 02:00:00|7020.1|7018.3|7021.2|7019.4|7021.3|7019.5|7016.9|7015|350
1618193100000|2021-04-12 02:05:00|7021.1|7019.3|7022.2|7020.4|7022.8|7021|7019.1|7017.1|299
1618193400000|2021-04-12 02:10:00|7022.4|7020.6|7018.8|7017|7022.4|7020.6|7017.9|7016.1|322
1618193700000|2021-04-12 02:15:00|7018.9|7017.1|7016.7|7014.9|7019.6|7017.2|7014.7|7012.8|422
1618194000000|2021-04-12 02:20:00|7016.6|7014.8|7019.4|7017.6|7019.5|7017.7|7016.1|7014.3|370
1618194300000|2021-04-12 02:25:00|7019.1|7017.3|7019.2|7017.4|7020.3|7018.5|7018.1|7015.8|344
1618194600000|2021-04-12 02:30:00|7019.3|7017.5|7019.4|7017.6|7021.1|7019.3|7019.2|7017.4|338
1618194900000|2021-04-12 02:35:00|7019.3|7017.5|7020.4|7018.6|7020.5|7018.7|7018.1|7016.3|355
1618195200000|2021-04-12 02:40:00|7020.3|7018.5|7020.5|7018.7|7020.6|7018.8|7018.7|7016.9|327
1618195500000|2021-04-12 02:45:00|7020.4|7018.6|7022.5|7020.7|7022.6|7020.8|7019.2|7017.4|263
1618195800000|2021-04-12 02:50:00|7022.6|7020.8|7021.2|7019.4|7022.6|7020.8|7020.1|7018|238
1618196100000|2021-04-12 02:55:00|7021.3|7019.5|7025.2|7023.4|7025.3|7023.5|7021.1|7018.7|316
1618196400000|2021-04-12 03:00:00|7025.1|7023.3|7025.4|7023.6|7025.9|7024.1|7023.8|7021.6|307
1618196700000|2021-04-12 03:05:00|7025.5|7023.7|7025|7023.2|7028.2|7026.4|7024.8|7022.8|304
1618197000000|2021-04-12 03:10:00|7024.9|7023.1|7024.2|7022.4|7026.3|7024.5|7024.1|7022.3|232
1618197300000|2021-04-12 03:15:00|7024.1|7022.3|7026.8|7025|7027.4|7025.6|7024.1|7022.3|295
1618197600000|2021-04-12 03:20:00|7026.9|7025.1|7028.3|7026.5|7029|7027.2|7025.8|7024|268
1618197900000|2021-04-12 03:25:00|7028.2|7026.4|7030.4|7028.6|7030.7|7028.9|7026.7|7024.6|299
1618198200000|2021-04-12 03:30:00|7030.5|7028.7|7031.4|7029.6|7032.2|7030.4|7030.4|7028.6|226
1618198500000|2021-04-12 03:35:00|7031.5|7029.7|7032.2|7030.4|7034|7032.2|7031.5|7029.7|216
1618198800000|2021-04-12 03:40:00|7032.3|7030.5|7031.2|7029.4|7033.2|7031.4|7031.2|7029.4|181
1618199100000|2021-04-12 03:45:00|7031.1|7029.3|7032.5|7030.7|7032.6|7030.8|7030.3|7028.5|231
1618199400000|2021-04-12 03:50:00|7032.4|7030.6|7033.2|7031.4|7033.7|7031.7|7031|7029.2|273
1618199700000|2021-04-12 03:55:00|7033.3|7031.5|7035.3|7033.5|7035.6|7033.6|7033.2|7031.1|203
1618200000000|2021-04-12 04:00:00|7035.4|7033.6|7032.3|7030.5|7035.6|7033.8|7032.3|7030.5|233
1618200300000|2021-04-12 04:05:00|7032.4|7030.6|7033.3|7031.5|7033.6|7031.8|7032.2|7030.4|224
1618200600000|2021-04-12 04:10:00|7033.4|7031.6|7033.1|7031.3|7033.6|7031.8|7032.5|7030.7|134
1618200900000|2021-04-12 04:15:00|7033|7031.2|7031.7|7029.9|7033.2|7031.4|7031.1|7029.3|198
1618201200000|2021-04-12 04:20:00|7031.8|7030|7031.3|7029.5|7033.4|7031.6|7030.5|7028.7|235
1618201500000|2021-04-12 04:25:00|7031.2|7029.4|7030.2|7028.4|7031.3|7029.5|7027.9|7026.1|225
1618201800000|2021-04-12 04:30:00|7030.1|7028.3|7033.4|7031.6|7033.8|7031.7|7030|7028.2|245
1618202100000|2021-04-12 04:35:00|7033.3|7031.5|7032.3|7030.5|7033.4|7031.6|7031.5|7029.6|183
1618202400000|2021-04-12 04:40:00|7032.2|7030.4|7031.3|7029.5|7033.1|7030.7|7030.5|7028.5|248
1618202700000|2021-04-12 04:45:00|7031.4|7029.6|7030.3|7028.5|7032.6|7030.8|7030.3|7028.5|211
1618203000000|2021-04-12 04:50:00|7030.4|7028.6|7031.2|7029.4|7031.3|7029.5|7030.1|7028|176
1618203300000|2021-04-12 04:55:00|7031.3|7029.5|7030.3|7028.5|7031.3|7029.5|7029.1|7027.3|247
1618203600000|2021-04-12 05:00:00|7030.2|7028.4|7028.1|7026.3|7030.3|7028.5|7028|7026.2|253
1618203900000|2021-04-12 05:05:00|7028|7026.2|7029.8|7028|7030.4|7028.6|7027.6|7025.7|288
1618204200000|2021-04-12 05:10:00|7029.7|7027.9|7026.1|7024.3|7029.7|7027.9|7026.1|7024.3|283
1618204500000|2021-04-12 05:15:00|7026|7024.2|7026.2|7024.4|7027.2|7025.4|7024.2|7022.4|320
1618204800000|2021-04-12 05:20:00|7026.1|7024.3|7026.2|7024.4|7026.9|7025.1|7025.2|7023.4|219
1618205100000|2021-04-12 05:25:00|7026.4|7024.6|7024.2|7022.4|7026.5|7024.7|7023.5|7021.7|238
1618205400000|2021-04-12 05:30:00|7024.1|7022.3|7026.3|7024.5|7028.8|7026.4|7023.3|7021.5|294
1618205700000|2021-04-12 05:35:00|7026.4|7024.6|7024.2|7022.4|7026.6|7024.8|7023.4|7021.6|231
1618206000000|2021-04-12 05:40:00|7024.4|7022.6|7027.2|7025.4|7027.4|7025.6|7024|7022.2|256
1618206300000|2021-04-12 05:45:00|7027.1|7025.3|7029.9|7028.1|7030.6|7028.8|7026.6|7024.8|254
1618206600000|2021-04-12 05:50:00|7029.8|7028|7032.1|7030.3|7032.3|7030.5|7029.6|7027.8|266
1618206900000|2021-04-12 05:55:00|7032.2|7030.4|7030.1|7028.3|7032.6|7030.8|7030|7028.2|303
1618207200000|2021-04-12 06:00:00|7030|7028.2|7027.3|7025.5|7030.7|7028.9|7026.2|7024.3|363
1618207500000|2021-04-12 06:05:00|7027.4|7025.6|7032.4|7030.6|7032.4|7030.6|7027.1|7025.3|374
1618207800000|2021-04-12 06:10:00|7032.7|7030.9|7031.5|7029.7|7033.3|7031.5|7030.6|7028.8|290
1618208100000|2021-04-12 06:15:00|7031.4|7029.6|7036|7034.2|7036.4|7034.4|7029.9|7028.1|352
1618208400000|2021-04-12 06:20:00|7035.4|7033.6|7033.8|7032|7035.6|7033.8|7032.2|7030.4|270
1618208700000|2021-04-12 06:25:00|7033.7|7031.9|7031.4|7029.6|7035.4|7033.6|7031.4|7029.6|273
1618209000000|2021-04-12 06:30:00|7031.5|7029.7|7033.2|7031.4|7034.3|7032.3|7031.1|7029.3|316
1618209300000|2021-04-12 06:35:00|7033.3|7031.5|7034.4|7032.6|7035.8|7034|7033.1|7031.3|275
1618209600000|2021-04-12 06:40:00|7034.5|7032.7|7037.2|7035.4|7039.3|7037.5|7034.3|7032.5|303
1618209900000|2021-04-12 06:45:00|7037.1|7035.3|7037.4|7035.6|7039.7|7037.9|7035.3|7033|324
1618210200000|2021-04-12 06:50:00|7037.5|7035.7|7036.1|7034.3|7039.3|7037.3|7035.4|7033.6|320
1618210500000|2021-04-12 06:55:00|7036|7034.2|7033.6|7031.8|7036.4|7034.6|7033.5|7031.7|309
1618210800000|2021-04-12 07:00:00|7033.5|7031.7|7031.3|7029.5|7035.9|7034.1|7030.4|7028.1|420
1618211100000|2021-04-12 07:05:00|7031.5|7029.7|7035.1|7033.3|7036.6|7034.8|7030.3|7028|450
1618211400000|2021-04-12 07:10:00|7035.2|7033.4|7035.2|7033.4|7037.3|7035.4|7034.7|7032.8|380
1618211700000|2021-04-12 07:15:00|7035.4|7033.6|7035.1|7033.3|7037.9|7035.6|7034.7|7032.9|304
1618212000000|2021-04-12 07:20:00|7035|7033.2|7031|7029.2|7035|7033.2|7029.1|7027.3|391
1618212300000|2021-04-12 07:25:00|7031.1|7029.3|7027.7|7025.9|7032.4|7030.1|7027.3|7025.5|372
1618212600000|2021-04-12 07:30:00|7027.8|7026|7036.5|7034.7|7036.8|7034.8|7027.7|7025.9|445
1618212900000|2021-04-12 07:35:00|7036.6|7034.8|7030.9|7029.1|7036.8|7035|7030.2|7028.4|413
1618213200000|2021-04-12 07:40:00|7031.1|7029.3|7029.5|7027.7|7031.3|7029.5|7028.9|7027.1|338
1618213500000|2021-04-12 07:45:00|7029.6|7027.8|7031.1|7029.3|7032.3|7030.5|7027.8|7026|316
1618213800000|2021-04-12 07:50:00|7030.9|7029.1|7032.2|7030.4|7032.8|7031|7030.3|7028.5|308
1618214100000|2021-04-12 07:55:00|7032.1|7030.3|7031.1|7029.3|7033.4|7031.6|7029.7|7027.8|336
1618214400000|2021-04-12 08:00:00|7031.2|7029.4|7032.3|7030.5|7033.3|7031.5|7030.3|7028.5|345
1618214700000|2021-04-12 08:05:00|7032.7|7030.9|7031.3|7029.5|7032.8|7031|7028.1|7026.3|328
1618215000000|2021-04-12 08:10:00|7031.2|7029.4|7031.7|7029.9|7032.7|7030.9|7029.9|7028.1|320
1618215300000|2021-04-12 08:15:00|7031.6|7029.8|7031.3|7029.5|7032.6|7030.8|7029.8|7027.9|303
1618215600000|2021-04-12 08:20:00|7031.4|7029.6|7031|7028|7031.6|7029.8|7029|7027.2|294
1618215900000|2021-04-12 08:25:00|7030.5|7028.7|7028.2|7026.4|7031.4|7029.6|7028.1|7026.3|290
1618216200000|2021-04-12 08:30:00|7028.9|7025.9|7030.2|7028.4|7031.6|7029.8|7027.7|7025.8|276
1618216500000|2021-04-12 08:35:00|7030.3|7028.5|7032.1|7030.3|7033.2|7031.4|7030|7027.8|228
1618216800000|2021-04-12 08:40:00|7032.2|7030.4|7033.5|7031.7|7033.6|7031.8|7031.8|7030|153
1618217100000|2021-04-12 08:45:00|7033.4|7031.6|7035.5|7033.7|7036.5|7034.7|7032.5|7030.7|348
1618217400000|2021-04-12 08:50:00|7035.4|7033.6|7033.5|7031.7|7035.5|7033.7|7033.3|7031.5|363
1618217700000|2021-04-12 08:55:00|7033.6|7031.8|7032.2|7030.4|7034.6|7032.8|7032.1|7030.3|222
1618218000000|2021-04-12 09:00:00|7032.3|7030.5|7031.3|7029.5|7034.3|7032.5|7031.1|7029.3|219
1618218300000|2021-04-12 09:05:00|7031.2|7029.4|7031.1|7029.3|7032.3|7030.5|7030.2|7028.4|144
1618218600000|2021-04-12 09:10:00|7031|7029.2|7032.2|7030.4|7032.3|7030.5|7030|7028.2|185
1618218900000|2021-04-12 09:15:00|7032.3|7030.5|7034.3|7032.5|7034.4|7032.6|7032|7030.2|250
1618219200000|2021-04-12 09:20:00|7034.9|7033.1|7038.3|7036.5|7038.8|7037|7034.4|7032.6|283
1618219500000|2021-04-12 09:25:00|7038.2|7036.4|7042.4|7040.6|7043.1|7041.3|7037.9|7036.1|256
1618219800000|2021-04-12 09:30:00|7042.6|7040.8|7043.4|7041.6|7044.2|7041.8|7040.5|7038.2|339
1618220100000|2021-04-12 09:35:00|7044|7041|7043.3|7041.5|7045.5|7043.2|7043|7040.6|313
1618220400000|2021-04-12 09:40:00|7043.5|7041.7|7045.1|7043.3|7045.7|7043.9|7043.4|7041.1|266
1618220700000|2021-04-12 09:45:00|7045|7043.2|7043.9|7042.1|7045.7|7043.9|7043.3|7041.5|268
1618221000000|2021-04-12 09:50:00|7044|7042.2|7043.3|7041.5|7045.3|7043.5|7042.5|7040.7|324
1618221300000|2021-04-12 09:55:00|7043.4|7041.6|7042.9|7041.1|7044.1|7042.3|7042|7040.2|177
1618221600000|2021-04-12 10:00:00|7043|7041.2|7042.6|7040.8|7043.5|7041.7|7040.8|7039|324
1618221900000|2021-04-12 10:05:00|7042.5|7040.7|7043.9|7042.1|7044.1|7042.3|7041.8|7040|213
1618222200000|2021-04-12 10:10:00|7044|7042.2|7043.4|7041.6|7044.6|7042.8|7041.7|7039.9|222
1618222500000|2021-04-12 10:15:00|7043.2|7041.4|7039|7037.2|7043.4|7041.6|7038.6|7036.8|216
1618222800000|2021-04-12 10:20:00|7039.1|7037.3|7041.3|7039.5|7042.3|7040.5|7039|7037.2|232
1618223100000|2021-04-12 10:25:00|7041.4|7039.6|7040.5|7038.7|7041.5|7039.7|7039.6|7037.8|185
1618223400000|2021-04-12 10:30:00|7040.6|7038.8|7043.2|7041.4|7043.7|7041.9|7040.5|7038.7|270
1618223700000|2021-04-12 10:35:00|7043.1|7041.3|7045.2|7043.4|7045.3|7043.5|7042.8|7041|193
1618224000000|2021-04-12 10:40:00|7045.3|7043.5|7049.2|7047.4|7049.6|7047.6|7044.8|7043|333
1618224300000|2021-04-12 10:45:00|7049.1|7047.3|7047.1|7045.3|7049.9|7048.1|7046.8|7045|318
1618224600000|2021-04-12 10:50:00|7047.2|7045.4|7042.9|7041.1|7048.5|7046.7|7042.9|7041.1|266
1618224900000|2021-04-12 10:55:00|7043|7041.2|7045.5|7043.7|7045.9|7044.1|7042.9|7041.1|230
1618225200000|2021-04-12 11:00:00|7045.6|7043.8|7045.2|7043.4|7046.8|7045|7044.3|7042.5|212
1618225500000|2021-04-12 11:05:00|7045.3|7043.5|7043.1|7041.3|7045.9|7044.1|7042|7040.2|199
1618225800000|2021-04-12 11:10:00|7043.2|7041.4|7047.7|7045.9|7047.7|7045.9|7043.1|7041.3|202
1618226100000|2021-04-12 11:15:00|7047.8|7046|7048|7046.2|7049.3|7047.5|7047.1|7045.3|272
1618226400000|2021-04-12 11:20:00|7047.5|7045.7|7048|7046.2|7049.2|7047.4|7047|7045.2|241
1618226700000|2021-04-12 11:25:00|7048.1|7046.3|7049.1|7047.3|7049.4|7047.6|7047|7045.2|196
1618227000000|2021-04-12 11:30:00|7049|7047.2|7049.2|7047.4|7049.7|7047.9|7047.3|7045.5|243
1618227300000|2021-04-12 11:35:00|7049.3|7047.5|7048.3|7046.5|7050.4|7048.6|7048|7046.2|188
1618227600000|2021-04-12 11:40:00|7048.2|7046.4|7048.2|7046.4|7048.3|7046.5|7046.6|7044.8|270
1618227900000|2021-04-12 11:45:00|7048.1|7046.3|7046.9|7045.1|7049|7047.2|7045.9|7044.1|291
1618228200000|2021-04-12 11:50:00|7047|7045.2|7046.8|7045|7048|7046.2|7045.9|7044.1|219
1618228500000|2021-04-12 11:55:00|7046.7|7044.9|7044|7042.2|7046.9|7045.1|7043.9|7042.1|282
1618228800000|2021-04-12 12:00:00|7044.1|7042.3|7042.1|7040.3|7045.1|7043.3|7041|7038.7|320
1618229100000|2021-04-12 12:05:00|7042.2|7040.4|7040.7|7038.9|7042.8|7041|7039.9|7038.1|279
1618229400000|2021-04-12 12:10:00|7040.6|7038.8|7038.6|7036.8|7041.1|7039.3|7038|7036.2|259
1618229700000|2021-04-12 12:15:00|7038.7|7036.9|7037.8|7036|7041.2|7039.4|7037.8|7036|246
1618230000000|2021-04-12 12:20:00|7037.9|7036.1|7036.7|7034.9|7040.2|7038.4|7036.4|7034.6|239
1618230300000|2021-04-12 12:25:00|7036.8|7035|7039.1|7037.3|7039.5|7037.7|7036.7|7034.9|269
1618230600000|2021-04-12 12:30:00|7039|7037.2|7039.2|7037.4|7040.3|7038.5|7038.1|7036.3|176
1618230900000|2021-04-12 12:35:00|7039.3|7037.5|7040.7|7038.9|7041.1|7039.3|7038.4|7036.6|274
1618231200000|2021-04-12 12:40:00|7040.8|7039|7042.1|7040.3|7042.9|7041.1|7040.4|7038.6|224
1618231500000|2021-04-12 12:45:00|7042.2|7040.4|7042.9|7041.1|7043.3|7041.5|7041.1|7039.3|215
1618231800000|2021-04-12 12:50:00|7042.4|7040.6|7040.8|7039|7042.4|7040.6|7039.9|7038.1|222
1618232100000|2021-04-12 12:55:00|7040.7|7038.9|7040.4|7038.6|7042.4|7040.6|7040|7038.2|239
1618232400000|2021-04-12 13:00:00|7040.5|7038.7|7043.3|7040.3|7045.6|7043.4|7040.2|7038.4|384
1618232700000|2021-04-12 13:05:00|7042.9|7041.1|7039.9|7038.1|7043.6|7041.3|7038.5|7036.7|314
1618233000000|2021-04-12 13:10:00|7040|7038.2|7039.2|7037.4|7040.5|7038.4|7038.2|7036.3|301
1618233300000|2021-04-12 13:15:00|7039.3|7037.5|7039.2|7037.4|7040.3|7038.5|7038.1|7036.2|220
1618233600000|2021-04-12 13:20:00|7039.1|7037.3|7039.3|7037.5|7040.4|7038.6|7038.3|7036.5|180
1618233900000|2021-04-12 13:25:00|7039.2|7037.4|7036.3|7034.5|7039.4|7037.6|7036.1|7034.3|172
1618234200000|2021-04-12 13:30:00|7036.4|7034.6|7033.5|7031.7|7037.4|7035.6|7032.3|7030.5|359
1618234500000|2021-04-12 13:35:00|7033.4|7031.6|7037.3|7035.5|7039.5|7037|7033.2|7031.4|393
1618234800000|2021-04-12 13:40:00|7037.4|7035.6|7036.2|7034.4|7038.3|7035.9|7035.2|7032.8|371
1618235100000|2021-04-12 13:45:00|7036.3|7034.5|7033.1|7031.3|7037.3|7034.9|7032.7|7030.3|394
1618235400000|2021-04-12 13:50:00|7033.2|7031.4|7030.8|7029|7033.4|7031.6|7028.4|7026.3|399
1618235700000|2021-04-12 13:55:00|7030.4|7028.6|7032|7030.2|7032.5|7030.7|7028.1|7026.3|423
1618236000000|2021-04-12 14:00:00|7031.7|7029.9|7032.5|7030.7|7035|7033.2|7031.7|7029.9|394
1618236300000|2021-04-12 14:05:00|7032.4|7030.6|7032.7|7030.9|7033.2|7031.4|7031.2|7029.4|291
1618236600000|2021-04-12 14:10:00|7032.6|7030.8|7032.3|7030.5|7033.3|7031.5|7031.2|7029.4|297
1618236900000|2021-04-12 14:15:00|7032.4|7030.6|7034.4|7032.6|7035.5|7033.7|7032|7030.2|256
1618237200000|2021-04-12 14:20:00|7034.3|7032.5|7036.9|7035.1|7037.5|7035.7|7034|7032.2|229
1618237500000|2021-04-12 14:25:00|7036.8|7035|7032|7030.2|7036.8|7035|7031|7029.2|269
1618237800000|2021-04-12 14:30:00|7032.2|7030.4|7032.8|7031|7033|7031.2|7031|7029.2|321
1618238100000|2021-04-12 14:35:00|7032.6|7030.8|7030.9|7029.1|7033.1|7031.3|7029.7|7027.9|355
1618238400000|2021-04-12 14:40:00|7030.8|7029|7026.6|7024.8|7031.8|7030|7026.2|7024.4|327
1618238700000|2021-04-12 14:45:00|7026.4|7024.6|7030.7|7028.9|7030.8|7029|7025|7023.2|299
1618239000000|2021-04-12 14:50:00|7030.8|7029|7033.4|7031.6|7034.6|7032.8|7029.5|7027.7|274
1618239300000|2021-04-12 14:55:00|7033.3|7031.5|7032.2|7030.4|7034.1|7032.3|7031.4|7029.6|339
1618239600000|2021-04-12 15:00:00|7032.1|7030.3|7030.4|7028.6|7034.3|7032.5|7029.5|7027.7|325
1618239900000|2021-04-12 15:05:00|7030.5|7028.7|7032.3|7030.5|7034|7032.2|7030.5|7028.7|282
1618240200000|2021-04-12 15:10:00|7032.4|7030.6|7032.3|7030.5|7032.7|7030.9|7030.4|7028.6|236
1618240500000|2021-04-12 15:15:00|7032.2|7030.4|7034.7|7032.9|7035.2|7033.4|7031.3|7029.5|220
1618240800000|2021-04-12 15:20:00|7034.4|7032.6|7034.6|7032.8|7035.5|7033.7|7033.4|7031.6|205
1618241100000|2021-04-12 15:25:00|7034.4|7032.6|7034.1|7032.3|7034.8|7033|7033.1|7031.3|196
1618241400000|2021-04-12 15:30:00|7034|7032.2|7033.6|7031.8|7035.2|7033.4|7033.1|7031.3|288
1618241700000|2021-04-12 15:35:00|7033.8|7032|7033.8|7032|7035.4|7033.6|7032|7030.2|315
1618242000000|2021-04-12 15:40:00|7033.3|7031.5|7031.3|7029.5|7033.6|7031.8|7030.9|7029.1|320
1618242300000|2021-04-12 15:45:00|7031.2|7029.4|7030.3|7028.5|7032.4|7030.6|7029.6|7027.8|279
1618242600000|2021-04-12 15:50:00|7030.1|7028.3|7032.6|7030.8|7032.7|7030.9|7029.2|7027.4|333
1618242900000|2021-04-12 15:55:00|7032.7|7030.9|7029.5|7027.7|7032.9|7031.1|7029|7027.2|230
1618243200000|2021-04-12 16:00:00|7029.6|7027.8|7031.6|7029.8|7031.7|7029.9|7029|7027.2|253
1618243500000|2021-04-12 16:05:00|7031.7|7029.9|7031.7|7029.9|7032.3|7030.5|7030.2|7028.4|254
1618243800000|2021-04-12 16:10:00|7031.5|7029.7|7031.8|7030|7032.5|7030.7|7030.9|7029.1|222
1618244100000|2021-04-12 16:15:00|7032.1|7030.3|7032.1|7030.3|7032.6|7030.8|7030.3|7028.5|299
1618244400000|2021-04-12 16:20:00|7032.2|7030.4|7032.7|7030.9|7033.3|7031.5|7031.5|7029.7|262
1618244700000|2021-04-12 16:25:00|7032.6|7030.8|7035.2|7033.4|7035.7|7033.9|7032.6|7030.8|216
1618245000000|2021-04-12 16:30:00|7035.3|7033.5|7037.4|7035.6|7037.4|7035.6|7035|7033.2|268
1618245300000|2021-04-12 16:35:00|7037.3|7035.5|7036.5|7034.7|7037.6|7035.8|7036.1|7034.3|247
1618245600000|2021-04-12 16:40:00|7036.6|7034.8|7036.6|7034.8|7037.6|7035.8|7036.1|7034.3|210
1618245900000|2021-04-12 16:45:00|7036.7|7034.9|7036.1|7034.3|7037.5|7035.7|7036.1|7034.3|182
1618246200000|2021-04-12 16:50:00|7036.2|7034.4|7037.1|7035.3|7037.3|7035.5|7035.4|7033.6|217
1618246500000|2021-04-12 16:55:00|7037.2|7035.4|7036.3|7034.5|7037.2|7035.4|7035.3|7033.5|175
1618246800000|2021-04-12 17:00:00|7036.1|7034.3|7035.7|7033.9|7037|7035.2|7035|7033.2|215
1618247100000|2021-04-12 17:05:00|7035.6|7033.8|7036.2|7034.4|7037.2|7035.4|7035.6|7033.8|196
1618247400000|2021-04-12 17:10:00|7036.1|7034.3|7035.3|7033.5|7036.6|7034.8|7035|7033.2|234
1618247700000|2021-04-12 17:15:00|7035.2|7033.4|7034.1|7032.3|7035.3|7033.5|7033.9|7032.1|150
1618248000000|2021-04-12 17:20:00|7034.2|7032.4|7034|7032.2|7034.3|7032.5|7033.1|7031.3|210
1618248300000|2021-04-12 17:25:00|7033.8|7032|7034.2|7032.4|7034.5|7032.7|7033.7|7031.9|180
1618248600000|2021-04-12 17:30:00|7034.3|7032.5|7033.7|7031.9|7034.4|7032.6|7033.1|7031.3|171
1618248900000|2021-04-12 17:35:00|7033.8|7032|7033|7031.2|7034|7032.2|7032.2|7030.4|186
1618249200000|2021-04-12 17:40:00|7033.1|7031.3|7033|7031.2|7033.3|7031.5|7031|7029.2|181
1618249500000|2021-04-12 17:45:00|7033.1|7031.3|7033.6|7031.8|7034.6|7032.8|7033|7031.1|210
1618249800000|2021-04-12 17:50:00|7033.7|7031.9|7032.1|7030.3|7033.9|7032.1|7032.1|7029.8|179
1618250100000|2021-04-12 17:55:00|7032.2|7030.4|7031.6|7029.8|7032.3|7030.5|7030.4|7028.6|168
1618250400000|2021-04-12 18:00:00|7031.3|7029.5|7030.2|7028.4|7032.5|7030.7|7029.9|7028.1|191
1618250700000|2021-04-12 18:05:00|7030.1|7028.3|7029.8|7028|7030.7|7028.9|7029.2|7027.4|176
1618251000000|2021-04-12 18:10:00|7029.9|7028.1|7030.2|7028.4|7030.2|7028.4|7029|7027.2|105
1618251300000|2021-04-12 18:15:00|7030.3|7028.5|7028.2|7026.4|7030.3|7028.5|7028.1|7026.3|182
1618251600000|2021-04-12 18:20:00|7028.1|7026.3|7028.2|7026.4|7028.6|7026.8|7026.4|7024.6|264
1618251900000|2021-04-12 18:25:00|7028.3|7026.5|7027.2|7025.4|7028.3|7026.5|7026|7024.2|272
1618252200000|2021-04-12 18:30:00|7027.1|7025.3|7028.3|7026.5|7028.9|7027.1|7026.8|7025|241
1618252500000|2021-04-12 18:35:00|7028.4|7026.6|7028.2|7026.4|7028.6|7026.8|7027.6|7025.8|208
1618252800000|2021-04-12 18:40:00|7028.1|7026.3|7027.1|7025.3|7028.6|7026.8|7026.7|7024.9|224
1618253100000|2021-04-12 18:45:00|7027.2|7025.4|7026.7|7024.9|7027.2|7025.4|7025.2|7023.4|185
1618253400000|2021-04-12 18:50:00|7026.6|7024.8|7025.4|7023.6|7027.2|7025.4|7025|7023.2|172
1618253700000|2021-04-12 18:55:00|7025.3|7023.5|7026.4|7022.4|7027.4|7025.3|7025.1|7022.3|183
1618254000000|2021-04-12 19:00:00|7027.3|7023.3|7025.1|7023.3|7027.7|7025.3|7024.7|7021.7|221
1618254300000|2021-04-12 19:05:00|7025|7023.2|7024.5|7022.7|7025.8|7024|7024.4|7022.6|123
1618254600000|2021-04-12 19:10:00|7024.6|7022.8|7023|7021.2|7024.7|7022.9|7022.8|7021|102
1618254900000|2021-04-12 19:15:00|7022.9|7021.1|7020.9|7019.1|7023|7021.2|7020.3|7018.5|126
1618255200000|2021-04-12 19:20:00|7021|7019.2|7024|7022.2|7024.2|7022.4|7020.9|7019.1|134
1618255500000|2021-04-12 19:25:00|7023.9|7022.1|7023.1|7021.3|7024|7022.2|7022.9|7020.8|87
1618255800000|2021-04-12 19:30:00|7023|7021.2|7023.2|7021.4|7023.3|7021.5|7022.1|7020.3|69
1618256100000|2021-04-12 19:35:00|7023.3|7021.5|7023.7|7021.9|7024.2|7022.4|7022.9|7021.1|53
1618256400000|2021-04-12 19:40:00|7023.6|7021.8|7027|7025.2|7027.2|7025.4|7023.6|7021.4|115
1618256700000|2021-04-12 19:45:00|7027.1|7025.3|7026.5|7024.7|7027.3|7025.5|7026.4|7024.6|68
1618257000000|2021-04-12 19:50:00|7026.6|7024.8|7025.6|7023.8|7026.6|7024.8|7025.5|7023.7|107
1618257300000|2021-04-12 19:55:00|7025.4|7023.6|7026.2|7024.4|7026.2|7024.4|7023.8|7021.9|218
1618257600000|2021-04-12 20:00:00|7026.9|7025.1|7028.7|7026.9|7029.3|7027.5|7026.9|7025.1|115
1618257900000|2021-04-12 20:05:00|7028.9|7027.1|7030.2|7028.4|7030.7|7028.9|7028.9|7027.1|87
1618258200000|2021-04-12 20:10:00|7030.3|7028.5|7030.5|7028.7|7030.9|7029.1|7030.1|7028.3|103
1618258500000|2021-04-12 20:15:00|7030.6|7028.8|7030.2|7028.4|7030.6|7028.8|7029.6|7027.4|50
1618258800000|2021-04-12 20:20:00|7030.1|7028.3|7030|7028.2|7030.2|7028.4|7029.8|7028|55
1618259100000|2021-04-12 20:25:00|7029.9|7028.1|7029.2|7027.4|7030.1|7028.3|7028.7|7026.9|63
1618259400000|2021-04-12 20:30:00|7029.1|7027.3|7029.2|7027.4|7029.3|7027.5|7029|7027.2|56
1618259700000|2021-04-12 20:35:00|7029.1|7027.3|7030.9|7029.1|7031.6|7029.2|7029.1|7027.3|67
1618260000000|2021-04-12 20:40:00|7030.8|7029|7030|7028.2|7031.2|7029.3|7029.8|7027.9|72
1618260300000|2021-04-12 20:45:00|7030.1|7028.3|7031.5|7028.5|7031.8|7029.3|7029.8|7027.1|85
1618260600000|2021-04-12 20:50:00|7031.6|7028.6|7031.1|7028.1|7031.7|7029.4|7030|7027.6|92
1618260900000|2021-04-12 20:55:00|7031.2|7027.8|7031.4|7028.4|7035.7|7031.7|7030.5|7026.7|191
1618261200000|2021-04-12 21:00:00|7031.5|7028.5|7031.3|7027.7|7031.8|7028.5|7031.2|7027.5|30
1618261500000|2021-04-12 21:05:00|7031.1|7027.6|7030.8|7026.8|7032|7028.6|7030.6|7026.8|66
1618261800000|2021-04-12 21:10:00|7031.5|7028.5|7031.1|7027.1|7032.7|7028.7|7030.1|7026.1|79
1618262100000|2021-04-12 21:15:00|7031.2|7028.2|7031.3|7027.7|7031.8|7028.4|7030.7|7026.8|83
1618262400000|2021-04-12 21:20:00|7031.4|7027.9|7031.3|7028.2|7032|7028.7|7030.6|7026.8|159
1618262700000|2021-04-12 21:25:00|7031.5|7028.1|7031.1|7028.1|7032|7028.6|7030.5|7027|173
1618263000000|2021-04-12 21:30:00|7031.3|7028.3|7031.7|7028.5|7032.1|7029.1|7031.1|7027.6|160
1618263300000|2021-04-12 21:35:00|7031.6|7028.6|7031.5|7028|7031.9|7028.9|7030.4|7027.2|170
1618263600000|2021-04-12 21:40:00|7031.7|7028.7|7031.9|7028.9|7032.5|7029.5|7030.8|7027.6|213
1618263900000|2021-04-12 21:45:00|7031.6|7028.6|7031.6|7028.4|7032.3|7029.2|7031.4|7027.8|59
1618264200000|2021-04-12 21:50:00|7031.7|7028.7|7032.2|7029.2|7032.6|7029.6|7030.9|7027.2|127
1618264500000|2021-04-12 21:55:00|7032.1|7029.1|7032.2|7028.2|7034.7|7030.7|7031.6|7027.9|207
1618264800000|2021-04-12 22:00:00|7032.3|7028.3|7032|7028.9|7033.1|7029.6|7031.4|7027.5|225
1618265100000|2021-04-12 22:05:00|7032.3|7028.5|7032.8|7029.7|7033.6|7030.6|7032.1|7028.4|239
1618265400000|2021-04-12 22:10:00|7033.1|7029.4|7033.2|7029.3|7033.8|7030.8|7032.4|7028.6|183
1618265700000|2021-04-12 22:15:00|7033.3|7029.2|7033|7030|7034.3|7031.3|7031.4|7028.4|208
1618266000000|2021-04-12 22:20:00|7033.1|7030.1|7032.6|7029.6|7033.5|7030.5|7031.7|7028.2|173
1618266300000|2021-04-12 22:25:00|7032.5|7029.5|7033.9|7030.9|7034.2|7031.2|7032.4|7029.4|128
1618266600000|2021-04-12 22:30:00|7033.8|7030.8|7033|7030|7033.9|7031.4|7032|7029.4|147
1618266900000|2021-04-12 22:35:00|7033.1|7030.1|7032.1|7029.1|7033.4|7030.8|7031.1|7028.5|123
1618267200000|2021-04-12 22:40:00|7032.2|7029.2|7033.2|7030.2|7034|7031|7031.1|7028.5|114
1618267500000|2021-04-12 22:45:00|7032.7|7030.9|7033|7030|7034.2|7031.5|7031.7|7028.4|129
1618267800000|2021-04-12 22:50:00|7032.7|7029.7|7031.6|7029.8|7033.8|7031.4|7031.5|7029|106
1618268100000|2021-04-12 22:55:00|7032.2|7029.2|7033|7030|7033.7|7031.4|7031.5|7029|110
1618268400000|2021-04-12 23:00:00|7032.8|7029.8|7032.4|7030.6|7033.7|7031.8|7032.2|7029.8|132
1618268700000|2021-04-12 23:05:00|7033|7030|7030.5|7027.5|7033.2|7030.8|7029.4|7027.1|125
1618269000000|2021-04-12 23:10:00|7030.6|7027.6|7030.9|7027.9|7031.3|7028.8|7030.3|7027.6|68
1618269300000|2021-04-12 23:15:00|7030.4|7028.6|7030.1|7028.3|7031|7029.2|7028.7|7026.9|150
1618269600000|2021-04-12 23:20:00|7029.8|7028|7029.6|7027.8|7030|7028.2|7029.3|7027.5|71
1618269900000|2021-04-12 23:25:00|7029.7|7027.9|7030|7028.2|7030.4|7028.5|7029.2|7027.4|71
1618270200000|2021-04-12 23:30:00|7030.1|7028.3|7032.3|7030.5|7032.7|7030.9|7029.4|7027.6|121
1618270500000|2021-04-12 23:35:00|7032.2|7030.4|7033.8|7032|7034.2|7032.4|7032|7030.2|93
1618270800000|2021-04-12 23:40:00|7033.7|7031.9|7034.6|7032.8|7035.3|7033.5|7033.7|7031.9|119
1618271100000|2021-04-12 23:45:00|7034.7|7032.9|7036.5|7034.7|7037|7035.2|7034.6|7032.8|87
1618271400000|2021-04-12 23:50:00|7036.3|7034.5|7034.5|7032.7|7036.3|7034.5|7033.9|7032.1|127
1618271700000|2021-04-12 23:55:00|7034.4|7032.6|7032.2|7030.4|7034.6|7032.8|7031.5|7029.7|136
1618272000000|2021-04-13 00:00:00|7032.4|7030.6|7027.9|7026.1|7032.7|7030.9|7027.7|7025.9|236
1618272300000|2021-04-13 00:05:00|7028|7026.2|7023.5|7021.7|7028|7026.2|7021.8|7019.8|338
1618272600000|2021-04-13 00:10:00|7023|7021.2|7025.2|7022.2|7025.9|7023.9|7023|7020.4|293
1618272900000|2021-04-13 00:15:00|7024.7|7022.9|7023.8|7022|7025.2|7023.1|7023.1|7020.7|243
1618273200000|2021-04-13 00:20:00|7023.9|7022.1|7019.4|7017.6|7025.1|7022.6|7019.4|7017.6|224
1618273500000|2021-04-13 00:25:00|7020|7017|7024.1|7022.3|7025|7022.9|7017.9|7016.1|250
1618273800000|2021-04-13 00:30:00|7024|7022.2|7022|7020.2|7024.6|7022.8|7021.7|7019.9|266
1618274100000|2021-04-13 00:35:00|7022.1|7020.3|7019.9|7018.1|7023.9|7022.1|7019.8|7018|212
1618274400000|2021-04-13 00:40:00|7020|7018.2|7020.1|7018.3|7021.7|7019.9|7019.2|7017.4|160
1618274700000|2021-04-13 00:45:00|7020|7018.2|7016.9|7015.1|7021.8|7020|7016.8|7015|215
1618275000000|2021-04-13 00:50:00|7017|7015.2|7014.4|7012.6|7017.4|7015.6|7014.2|7012.4|256
1618275300000|2021-04-13 00:55:00|7014.3|7012.5|7016.5|7014.7|7016.6|7014.8|7014.3|7012.5|169
1618275600000|2021-04-13 01:00:00|7016.4|7014.6|7013.1|7011.3|7016.9|7015.1|7013|7011.2|244
1618275900000|2021-04-13 01:05:00|7013.2|7011.4|7012.2|7010.4|7014.1|7012.3|7011.3|7009.5|317
1618276200000|2021-04-13 01:10:00|7012.3|7010.5|7012.7|7010.9|7015.2|7013.4|7011.9|7010.1|299
1618276500000|2021-04-13 01:15:00|7012.8|7011|7011.3|7009.5|7014.1|7012.3|7011|7009.2|210
1618276800000|2021-04-13 01:20:00|7011.2|7009.4|7008.4|7006.6|7011.8|7010|7007.5|7005.7|265
1618277100000|2021-04-13 01:25:00|7008.3|7006.5|7014.1|7011.1|7014.2|7011.8|7008.3|7006.5|256
1618277400000|2021-04-13 01:30:00|7014.2|7011.2|7016|7014.2|7018.2|7016.3|7012.8|7010.5|323
1618277700000|2021-04-13 01:35:00|7015.9|7014.1|7013.9|7012.1|7017.9|7016.1|7013.3|7011.5|250
1618278000000|2021-04-13 01:40:00|7013.8|7012|7014.4|7012.6|7016.8|7015|7013.8|7012|282
1618278300000|2021-04-13 01:45:00|7015|7013.2|7017.1|7015.3|7017.1|7015.3|7014.2|7012.4|226
1618278600000|2021-04-13 01:50:00|7017.2|7015.4|7016.4|7014.6|7017.7|7015.9|7015.6|7013.8|242
1618278900000|2021-04-13 01:55:00|7016.5|7014.7|7013.4|7011.6|7016.7|7014.9|7012.5|7010.7|259
1618279200000|2021-04-13 02:00:00|7013.3|7011.5|7014.9|7013.1|7015.4|7013.6|7013.1|7011.3|300
1618279500000|2021-04-13 02:05:00|7015|7013.2|7016.5|7014.7|7016.6|7014.8|7014.9|7012.8|319
1618279800000|2021-04-13 02:10:00|7016.4|7014.6|7015.4|7013.6|7017|7015.2|7014.8|7013|254
1618280100000|2021-04-13 02:15:00|7015.3|7013.5|7014.4|7012.6|7016|7014.2|7013.9|7012.1|190
1618280400000|2021-04-13 02:20:00|7014.5|7012.7|7016.4|7014.6|7017.2|7015.2|7014.5|7012.7|271
1618280700000|2021-04-13 02:25:00|7016.3|7014.5|7017.1|7015.3|7017.9|7016.1|7016.3|7014.5|204
1618281000000|2021-04-13 02:30:00|7017|7015.2|7016.9|7015.1|7018.2|7016.4|7016.3|7014.5|278
1618281300000|2021-04-13 02:35:00|7017|7015.2|7015.6|7013.8|7018|7016.2|7014|7012.2|283
1618281600000|2021-04-13 02:40:00|7015.2|7013.4|7015.7|7013.9|7016.1|7014.3|7013.7|7011.9|302
1618281900000|2021-04-13 02:45:00|7015.6|7013.8|7016.7|7014.9|7017|7015.2|7015.1|7013.3|245
1618282200000|2021-04-13 02:50:00|7016.3|7014.5|7016.3|7014.5|7016.9|7015.1|7015.3|7013.5|226
1618282500000|2021-04-13 02:55:00|7016.4|7014.6|7019.4|7017.6|7021.4|7019.1|7016.3|7014.5|218
1618282800000|2021-04-13 03:00:00|7019.5|7017.7|7016.5|7014.7|7020.8|7019|7015|7013.2|228
1618283100000|2021-04-13 03:05:00|7016.1|7014.3|7013.8|7012|7016.2|7014.3|7013.1|7011|239
1618283400000|2021-04-13 03:10:00|7013.7|7011.9|7016.6|7014.8|7017.8|7016|7013.6|7011.8|307
1618283700000|2021-04-13 03:15:00|7016.7|7014.9|7014.7|7012.9|7016.7|7014.9|7014|7012.2|260
1618284000000|2021-04-13 03:20:00|7014.6|7012.8|7014.2|7012.4|7015.6|7013.8|7012.6|7010.8|248
1618284300000|2021-04-13 03:25:00|7014.1|7012.3|7013.6|7011.8|7014.6|7012.8|7012.2|7010.4|232
1618284600000|2021-04-13 03:30:00|7013.5|7011.7|7014.3|7012.5|7014.5|7012.7|7013.1|7011.3|191
1618284900000|2021-04-13 03:35:00|7014.2|7012.4|7011.2|7009.4|7014.8|7013|7010.9|7009.1|248
1618285200000|2021-04-13 03:40:00|7011.1|7009.3|7011|7009.2|7012.2|7010.4|7009.9|7008.1|242
1618285500000|2021-04-13 03:45:00|7011.1|7009.3|7012.6|7010.8|7013.2|7011.4|7009.6|7007.8|199
1618285800000|2021-04-13 03:50:00|7012.7|7010.9|7012.2|7010.4|7012.7|7010.9|7011.5|7009.7|160
1618286100000|2021-04-13 03:55:00|7012.1|7010.3|7010.1|7008.3|7012.1|7010.3|7009.9|7008.1|177
1618286400000|2021-04-13 04:00:00|7010|7008.2|7013|7011.2|7013.2|7011.4|7009.2|7007.2|189
1618286700000|2021-04-13 04:05:00|7013.1|7011.3|7012.2|7010.4|7013.3|7011.5|7010.6|7008.8|245
1618287000000|2021-04-13 04:10:00|7012.1|7010.3|7014.8|7013|7015.1|7013.3|7011.2|7009.4|252
1618287300000|2021-04-13 04:15:00|7014.7|7012.9|7013.1|7011.3|7014.8|7013|7011|7009.2|217
1618287600000|2021-04-13 04:20:00|7013|7011.2|7012.9|7011.1|7013.5|7011.7|7011.6|7009.8|245
1618287900000|2021-04-13 04:25:00|7012.8|7011|7011|7009.2|7012.8|7011|7009.8|7008|212
1618288200000|2021-04-13 04:30:00|7010.8|7009|7008.3|7006.5|7010.9|7009.1|7008.1|7006.3|178
1618288500000|2021-04-13 04:35:00|7008.4|7006.6|7010|7008.2|7010.6|7008.8|7008.3|7006.5|171
1618288800000|2021-04-13 04:40:00|7009.9|7008.1|7006.9|7005.1|7010.1|7008.1|7006.9|7005.1|184
1618289100000|2021-04-13 04:45:00|7006.8|7005|7008.2|7006.4|7009.2|7007.4|7006.4|7004|163
1618289400000|2021-04-13 04:50:00|7008.1|7006.3|7006.4|7004.6|7008.6|7006.8|7005.8|7004|207
1618289700000|2021-04-13 04:55:00|7006.3|7004.5|7007.2|7005.4|7007.5|7005.7|7005.4|7003.5|190
1618290000000|2021-04-13 05:00:00|7007.1|7005.3|7007.8|7006|7007.9|7006.1|7005.4|7003.6|280
1618290300000|2021-04-13 05:05:00|7007.7|7005.9|7007|7005.2|7008.5|7006.7|7006.4|7004.6|168
1618290600000|2021-04-13 05:10:00|7007.1|7005.3|7007.9|7006.1|7008.3|7006.2|7005.9|7004.1|169
1618290900000|2021-04-13 05:15:00|7007.8|7006|7006.9|7005.1|7009.3|7007.5|7006.5|7004.7|201
1618291200000|2021-04-13 05:20:00|7006.8|7005|7006.5|7004.7|7007.1|7005.3|7004.9|7003.1|172
1618291500000|2021-04-13 05:25:00|7006.2|7004.4|7008.4|7006.6|7008.4|7006.6|7006.2|7003.9|166
1618291800000|2021-04-13 05:30:00|7008.3|7006.5|7007.1|7005.3|7008.4|7006.6|7006.3|7004.5|232
1618292100000|2021-04-13 05:35:00|7007|7005.2|7007.9|7006.1|7008.2|7006.4|7006.1|7004.3|239
1618292400000|2021-04-13 05:40:00|7008|7006.2|7010.5|7008.7|7011.5|7009.7|7007.5|7005.7|226
1618292700000|2021-04-13 05:45:00|7010.4|7008.6|7012.1|7010.3|7012.3|7010.5|7009.3|7007.5|189
1618293000000|2021-04-13 05:50:00|7012|7010.2|7014.2|7012.4|7014.6|7012.8|7012|7010.2|243
1618293300000|2021-04-13 05:55:00|7014.1|7012.3|7014.4|7011.4|7014.9|7012.7|7013.5|7011.3|182
1618293600000|2021-04-13 06:00:00|7014.5|7011.5|7013|7011.2|7014.5|7011.5|7009.2|7007|265
1618293900000|2021-04-13 06:05:00|7012.9|7011.1|7013.1|7011.3|7014.5|7012.4|7011.2|7009.4|216
1618294200000|2021-04-13 06:10:00|7013|7011.2|7018.4|7016.6|7018.6|7016.8|7013|7011.2|274
1618294500000|2021-04-13 06:15:00|7018.5|7016.7|7021.1|7019.3|7021.7|7019.4|7017.2|7015.3|305
1618294800000|2021-04-13 06:20:00|7021|7019.2|7024.2|7022.4|7024.5|7022.5|7020.3|7018.5|251
1618295100000|2021-04-13 06:25:00|7024.1|7022.3|7021.4|7019.6|7024.6|7022.5|7021.4|7019.2|273
1618295400000|2021-04-13 06:30:00|7021.2|7019.4|7021.6|7019.8|7022.6|7020.8|7020|7018.1|256
1618295700000|2021-04-13 06:35:00|7021.5|7019.7|7018.4|7016.6|7022.7|7020.9|7018.4|7016.5|247
1618296000000|2021-04-13 06:40:00|7018.5|7016.7|7019|7016|7020.4|7018.1|7018.1|7015.7|236
1618296300000|2021-04-13 06:45:00|7018.9|7015.9|7016.2|7014.4|7019.7|7017.6|7015.5|7013.5|308
1618296600000|2021-04-13 06:50:00|7016.1|7014.3|7017.8|7016|7019.8|7017.5|7016|7014|328
1618296900000|2021-04-13 06:55:00|7017.7|7015.9|7016.6|7013.6|7017.7|7015.9|7013.7|7011.3|339
1618297200000|2021-04-13 07:00:00|7016.1|7014.3|7017.1|7015.3|7020.2|7018.1|7015.8|7014|358
1618297500000|2021-04-13 07:05:00|7017|7015.2|7017|7015.2|7018.3|7016|7012.9|7011.1|331
1618297800000|2021-04-13 07:10:00|7016.9|7015.1|7018.4|7016.6|7019|7017.1|7015.3|7013.5|274
1618298100000|2021-04-13 07:15:00|7018.2|7016.4|7017.5|7015.7|7018.2|7016.4|7016.5|7014.7|237
1618298400000|2021-04-13 07:20:00|7017.2|7015.4|7020.2|7018.4|7020.8|7019|7016.6|7014.8|300
1618298700000|2021-04-13 07:25:00|7020.1|7018.3|7023|7021.2|7023.5|7021.7|7020|7018.2|370
1618299000000|2021-04-13 07:30:00|7022.9|7021.1|7025.2|7023.4|7025.3|7023.5|7022.4|7020.6|320
1618299300000|2021-04-13 07:35:00|7025.3|7023.5|7025.6|7023.8|7026.2|7024.4|7024.2|7022.1|390
1618299600000|2021-04-13 07:40:00|7025.5|7023.7|7020.2|7018.4|7025.6|7023.8|7020.1|7018.3|283
1618299900000|2021-04-13 07:45:00|7020.1|7018.3|7023.5|7021.7|7024.1|7022.2|7020.1|7018.3|266
1618300200000|2021-04-13 07:50:00|7023.4|7021.6|7023.9|7022.1|7026|7023.7|7022.1|7020.3|244
1618300500000|2021-04-13 07:55:00|7023.8|7022|7020.3|7018.5|7025|7023.2|7020|7017.9|313
1618300800000|2021-04-13 08:00:00|7020.7|7018.9|7019.9|7018.1|7020.8|7019|7017.9|7016.1|316
1618301100000|2021-04-13 08:05:00|7020|7018.2|7022.9|7021.1|7023.3|7021.5|7018.2|7016.4|317
1618301400000|2021-04-13 08:10:00|7023.1|7021.3|7028.7|7026.9|7029|7027.2|7022.5|7020.2|381
1618301700000|2021-04-13 08:15:00|7028.5|7026.7|7028.7|7026.9|7030.8|7029|7027.1|7025.1|338
1618302000000|2021-04-13 08:20:00|7028.6|7026.8|7031.6|7029.8|7033.9|7032.1|7028|7026.2|270
1618302300000|2021-04-13 08:25:00|7031.7|7029.9|7029.8|7028|7032.2|7030.4|7029.4|7027.1|255
1618302600000|2021-04-13 08:30:00|7029.9|7028.1|7031|7029.2|7032.1|7030.3|7027.7|7025.9|252
1618302900000|2021-04-13 08:35:00|7030.9|7029.1|7033.7|7031.9|7035|7033.2|7030.9|7029.1|286
1618303200000|2021-04-13 08:40:00|7033.9|7032.1|7036.6|7034.8|7039.2|7037|7032.6|7030.8|362
1618303500000|2021-04-13 08:45:00|7036.5|7034.7|7037.1|7035.3|7037.3|7035.5|7035.1|7033.3|238
1618303800000|2021-04-13 08:50:00|7037|7035.2|7037.4|7035.6|7038.4|7036.6|7036.4|7034.6|234
1618304100000|2021-04-13 08:55:00|7037.5|7035.7|7033.9|7032.1|7038.9|7036.8|7033.8|7032|215
1618304400000|2021-04-13 09:00:00|7034|7032.2|7033.6|7031.8|7034.7|7032.9|7032.4|7030.6|292
1618304700000|2021-04-13 09:05:00|7033.5|7031.7|7033.7|7031.9|7035.4|7033.6|7032.7|7030.6|291
1618305000000|2021-04-13 09:10:00|7034|7032.2|7036.8|7035|7036.9|7035.1|7033.5|7031.2|259
1618305300000|2021-04-13 09:15:00|7036.9|7035.1|7041.9|7040.1|7042.6|7040.8|7036.4|7034.6|266
1618305600000|2021-04-13 09:20:00|7041.8|7040|7038.9|7037.1|7042.6|7040.8|7038.8|7037|257
1618305900000|2021-04-13 09:25:00|7038.8|7037|7040.3|7038.5|7041.2|7039.4|7038.6|7036.8|257
1618306200000|2021-04-13 09:30:00|7040.2|7038.4|7038.9|7037.1|7041.5|7039.7|7038.9|7037.1|254
1618306500000|2021-04-13 09:35:00|7038.8|7037|7038.3|7036.5|7040.9|7039.1|7037.7|7035.9|240
1618306800000|2021-04-13 09:40:00|7038.4|7036.6|7039|7037.2|7039.5|7037.7|7037.1|7035.3|263
1618307100000|2021-04-13 09:45:00|7038.9|7037.1|7036.7|7034.9|7039.8|7038|7036.7|7034.9|259
1618307400000|2021-04-13 09:50:00|7036.8|7035|7034.3|7032.5|7038.3|7036.3|7033.9|7031.8|272
1618307700000|2021-04-13 09:55:00|7034.1|7032.3|7033.8|7032|7036.1|7034.1|7033.6|7031.8|299
1618308000000|2021-04-13 10:00:00|7033.9|7032.1|7035.1|7033.3|7037.9|7035.8|7033.9|7031.5|288
1618308300000|2021-04-13 10:05:00|7035.2|7033.4|7034.1|7032.3|7036.2|7034.4|7033.9|7032.1|173
1618308600000|2021-04-13 10:10:00|7034.2|7032.4|7034.9|7033.1|7035.9|7034.1|7033.9|7032.1|184
1618308900000|2021-04-13 10:15:00|7035|7033.2|7033.6|7031.8|7035.3|7033.5|7033.3|7031.5|231
1618309200000|2021-04-13 10:20:00|7033.5|7031.7|7034.2|7032.4|7034.7|7032.9|7031.9|7030.1|201
1618309500000|2021-04-13 10:25:00|7034.3|7032.5|7031.2|7029.4|7034.8|7033|7031.1|7029.3|186
1618309800000|2021-04-13 10:30:00|7031.1|7029.3|7028.4|7026.6|7031.1|7029.3|7028.3|7026.5|285
1618310100000|2021-04-13 10:35:00|7028.1|7026.3|7027.4|7025.6|7029.9|7028.1|7027.1|7025.3|275
1618310400000|2021-04-13 10:40:00|7027.5|7025.7|7026|7024.2|7028.7|7026.9|7026|7024.2|236
1618310700000|2021-04-13 10:45:00|7025.9|7024.1|7026.5|7024.7|7027.2|7025.4|7024.2|7022.4|242
1618311000000|2021-04-13 10:50:00|7026.6|7024.8|7027.8|7026|7028.3|7026.5|7025.7|7023.9|213
1618311300000|2021-04-13 10:55:00|7028.4|7026.6|7025.2|7023.4|7028.7|7026.9|7023.7|7021.9|311
1618311600000|2021-04-13 11:00:00|7025.3|7023.5|7024.3|7022.5|7029.1|7027.3|7023.9|7022.1|621
1618311900000|2021-04-13 11:05:00|7024.1|7022.3|7026.9|7025.1|7029.2|7027.4|7024|7022.2|475
1618312200000|2021-04-13 11:10:00|7027|7025.2|7026.5|7024.7|7029.2|7027.4|7024.6|7022.8|383
1618312500000|2021-04-13 11:15:00|7026.4|7024.6|7018.8|7017|7026.6|7024.8|7018.6|7016.8|409
1618312800000|2021-04-13 11:20:00|7018.7|7016.9|7016.8|7015|7020|7018.2|7016.4|7014.6|327
1618313100000|2021-04-13 11:25:00|7016.7|7014.9|7018.6|7016.8|7019.1|7017.3|7015.9|7014.1|352
1618313400000|2021-04-13 11:30:00|7018.3|7016.5|7020.8|7019|7021.2|7019.4|7017.3|7015.5|332
1618313700000|2021-04-13 11:35:00|7021|7019.2|7022.7|7020.9|7022.7|7020.9|7018.7|7016.9|299
1618314000000|2021-04-13 11:40:00|7022.5|7020.7|7023.1|7021.3|7023.2|7021.4|7021|7019.2|236
1618314300000|2021-04-13 11:45:00|7023.2|7021.4|7019.7|7017.9|7023.2|7021.4|7019.2|7017.4|229
1618314600000|2021-04-13 11:50:00|7019.6|7017.8|7020.2|7018.4|7020.9|7019.1|7018.7|7016.9|236
1618314900000|2021-04-13 11:55:00|7020.1|7018.3|7023|7021.2|7023.2|7021.4|7020.1|7018.3|280
1618315200000|2021-04-13 12:00:00|7022.9|7021.1|7016.6|7014.8|7022.9|7021.1|7015.2|7012.7|375
1618315500000|2021-04-13 12:05:00|7016.7|7014.9|7019.7|7017.9|7020|7018.2|7016.6|7014.2|311
1618315800000|2021-04-13 12:10:00|7019.6|7017.8|7021.1|7019.3|7024.2|7022.4|7019.1|7017.3|305
1618316100000|2021-04-13 12:15:00|7021|7019.2|7020.3|7018.5|7021.3|7019.5|7018|7016.2|292
1618316400000|2021-04-13 12:20:00|7020.2|7018.4|7017.6|7015.8|7021.6|7019.8|7015|7013.2|323
1618316700000|2021-04-13 12:25:00|7017.5|7015.7|7024.4|7020.4|7026.6|7022.6|7016.9|7014.9|287
1618317000000|2021-04-13 12:30:00|7023.9|7019.9|7026.8|7023.8|7029.8|7027|7010|7006|709
1618317300000|2021-04-13 12:35:00|7026.7|7023.7|7034.2|7032.4|7037.4|7035.2|7023.9|7021.6|604
1618317600000|2021-04-13 12:40:00|7034.1|7032.3|7038.9|7035.9|7041.2|7038.9|7032.2|7030.4|604
1618317900000|2021-04-13 12:45:00|7037.8|7036|7037.8|7036|7042.8|7041|7035.3|7032.7|580
1618318200000|2021-04-13 12:50:00|7037.9|7036.1|7034.5|7032.7|7038.9|7037.1|7033.1|7031.3|405
1618318500000|2021-04-13 12:55:00|7034.6|7032.8|7035.9|7034.1|7038|7036.2|7033.8|7031.7|376
1618318800000|2021-04-13 13:00:00|7036|7034.2|7038.5|7036.7|7041.8|7040|7034.1|7031.9|465
1618319100000|2021-04-13 13:05:00|7038.6|7036.8|7034.6|7032.8|7041|7039.2|7033.1|7031.3|462
1618319400000|2021-04-13 13:10:00|7034.9|7033.1|7035.7|7033.9|7038.1|7036.3|7034.9|7033.1|369
1618319700000|2021-04-13 13:15:00|7035.8|7034|7034.6|7032.8|7038.4|7036.6|7031.9|7030.1|367
1618320000000|2021-04-13 13:20:00|7034.7|7032.9|7039|7037.2|7039.6|7037.8|7034.7|7032.9|364
1618320300000|2021-04-13 13:25:00|7038.9|7037.1|7036.6|7034.8|7039.2|7037.4|7034.5|7032.4|327
1618320600000|2021-04-13 13:30:00|7037|7035.2|7037.6|7035.8|7040.2|7038.3|7036.3|7034.5|455
1618320900000|2021-04-13 13:35:00|7037.8|7036|7041.9|7040.1|7044.8|7043|7037.6|7035.8|465
1618321200000|2021-04-13 13:40:00|7042.1|7040.3|7038.5|7036.7|7043.5|7041.7|7036.9|7034.9|413
1618321500000|2021-04-13 13:45:00|7038.8|7037|7039.7|7037.9|7042.5|7040.7|7037.3|7034.9|361
1618321800000|2021-04-13 13:50:00|7039.8|7038|7039.8|7038|7041.5|7039.7|7039.4|7037.6|328
1618322100000|2021-04-13 13:55:00|7039.9|7038.1|7038.8|7037|7041.7|7039.9|7036.4|7034.6|366
1618322400000|2021-04-13 14:00:00|7038.7|7036.9|7034.4|7032.6|7040.3|7038.5|7033.9|7032.1|382
1618322700000|2021-04-13 14:05:00|7034.3|7032.5|7031.9|7030.1|7037|7035.2|7031.7|7029.9|373
1618323000000|2021-04-13 14:10:00|7031.8|7030|7035.3|7033.5|7038.2|7036.4|7031.2|7029.4|335
1618323300000|2021-04-13 14:15:00|7035.4|7033.6|7028.5|7026.7|7035.5|7033.7|7028|7026.2|336
1618323600000|2021-04-13 14:20:00|7028.4|7026.6|7027.8|7026|7028.8|7027|7023.8|7022|355
1618323900000|2021-04-13 14:25:00|7027.7|7025.9|7032.8|7031|7032.9|7031.1|7027.1|7025.3|390
1618324200000|2021-04-13 14:30:00|7032.7|7030.9|7031.8|7030|7035.3|7033.5|7031.8|7030|368
1618324500000|2021-04-13 14:35:00|7031.7|7029.9|7028.6|7026.8|7031.9|7030.1|7027.5|7025.7|320
1618324800000|2021-04-13 14:40:00|7028.5|7026.7|7029.6|7027.8|7029.9|7028.1|7027.9|7026.1|278
1618325100000|2021-04-13 14:45:00|7029.3|7027.5|7032.7|7030.9|7033.2|7031.4|7029.1|7027.3|261
1618325400000|2021-04-13 14:50:00|7032.8|7031|7031.9|7030.1|7034.3|7032.5|7030.9|7029.1|257
1618325700000|2021-04-13 14:55:00|7031.8|7030|7032.3|7030.5|7034.1|7032.3|7031|7029.2|349
1618326000000|2021-04-13 15:00:00|7032.4|7030.6|7032.1|7030.3|7033|7031.2|7030.9|7029.1|372
1618326300000|2021-04-13 15:05:00|7032.2|7030.4|7033.5|7031.7|7034.7|7032.9|7031.7|7029.9|209
1618326600000|2021-04-13 15:10:00|7033.4|7031.6|7031.7|7029.9|7034|7032.2|7031.1|7029.3|266
1618326900000|2021-04-13 15:15:00|7031.8|7030|7032.4|7030.6|7033.9|7032.1|7031.4|7029.6|170
1618327200000|2021-04-13 15:20:00|7032.3|7030.5|7035.7|7033.9|7035.9|7034.1|7031.5|7029.7|186
1618327500000|2021-04-13 15:25:00|7035.8|7034|7037.2|7035.4|7037.6|7035.8|7034.8|7033|208
1618327800000|2021-04-13 15:30:00|7037.5|7035.7|7036.6|7034.8|7038.3|7036.5|7035.6|7033.8|331
1618328100000|2021-04-13 15:35:00|7036.4|7034.6|7036.7|7034.9|7036.8|7035|7034.2|7032.4|222
1618328400000|2021-04-13 15:40:00|7036.6|7034.8|7038.2|7036.4|7039.4|7037.6|7036.5|7034.7|235
1618328700000|2021-04-13 15:45:00|7038.4|7036.6|7037.6|7035.8|7039.6|7037.8|7036.7|7034.9|292
1618329000000|2021-04-13 15:50:00|7037.7|7035.9|7037.7|7035.9|7038.5|7036.7|7036.5|7034.7|269
1618329300000|2021-04-13 15:55:00|7037.8|7036|7039.1|7037.3|7039.2|7037.4|7035.9|7034.1|287
1618329600000|2021-04-13 16:00:00|7039.3|7037.5|7043.7|7041.9|7044.7|7042.7|7039.3|7037.5|301
1618329900000|2021-04-13 16:05:00|7043.9|7042.1|7043.9|7042.1|7044.6|7042.8|7042.9|7040.8|223
1618330200000|2021-04-13 16:10:00|7044|7042.2|7045|7043.2|7045.7|7043.9|7043.6|7041.5|251
1618330500000|2021-04-13 16:15:00|7045.4|7043.6|7043.3|7041.5|7046.8|7045|7043.1|7041.3|248
1618330800000|2021-04-13 16:20:00|7043.2|7041.4|7041.6|7039.8|7043.7|7041.9|7040.7|7038.9|274
1618331100000|2021-04-13 16:25:00|7041.8|7040|7042.4|7040.6|7042.8|7040.8|7041.6|7039.8|222
1618331400000|2021-04-13 16:30:00|7042.5|7040.7|7044|7042.2|7044.2|7042.4|7042.1|7040.3|257
1618331700000|2021-04-13 16:35:00|7043.9|7042.1|7042|7040.2|7044.4|7042.6|7041.9|7039.5|261
1618332000000|2021-04-13 16:40:00|7042.3|7040.5|7044.2|7042.4|7044.4|7042.6|7041.4|7039.6|266
1618332300000|2021-04-13 16:45:00|7044.3|7042.5|7043.5|7041.7|7045.1|7043.3|7043|7041.2|293
1618332600000|2021-04-13 16:50:00|7043.6|7041.8|7043.3|7041.5|7043.9|7042.1|7042.2|7040.4|241
1618332900000|2021-04-13 16:55:00|7043.4|7041.6|7041.7|7039.9|7044.1|7042.3|7041.1|7039.3|256
1618333200000|2021-04-13 17:00:00|7041.5|7039.7|7047.8|7046|7049.3|7047.5|7041|7039.2|359
1618333500000|2021-04-13 17:05:00|7048.5|7046.7|7047.7|7045.9|7049.8|7048|7046|7044.2|316
1618333800000|2021-04-13 17:10:00|7047.8|7046|7047.6|7045.8|7048.1|7046.3|7045.5|7043.7|270
1618334100000|2021-04-13 17:15:00|7047.9|7046.1|7047.6|7045.8|7048.1|7046.3|7046.6|7044.8|190
1618334400000|2021-04-13 17:20:00|7047.8|7046|7047.9|7046.1|7048.3|7046.5|7046.7|7044.9|147
1618334700000|2021-04-13 17:25:00|7048|7046.2|7049.9|7048.1|7050.9|7049.1|7047.7|7045.9|270
1618335000000|2021-04-13 17:30:00|7050|7048.2|7051|7049.2|7051.1|7049.3|7049|7047.2|188
1618335300000|2021-04-13 17:35:00|7050.9|7049.1|7050.7|7048.9|7052.5|7050.7|7050.1|7048.3|248
1618335600000|2021-04-13 17:40:00|7050.6|7048.8|7048.5|7046.7|7050.9|7049.1|7048|7046.2|214
1618335900000|2021-04-13 17:45:00|7048.6|7046.8|7045.7|7043.9|7048.8|7047|7045.6|7043.8|183
1618336200000|2021-04-13 17:50:00|7045.6|7043.8|7047.7|7045.9|7047.7|7045.9|7045.2|7043.3|160
1618336500000|2021-04-13 17:55:00|7047.6|7045.8|7047.6|7045.8|7048.7|7046.9|7047.5|7045.7|192
1618336800000|2021-04-13 18:00:00|7047.7|7045.9|7048.5|7046.7|7049.6|7047.8|7047.6|7045.8|186
1618337100000|2021-04-13 18:05:00|7048.6|7046.8|7048.7|7046.9|7049.3|7047.5|7047.8|7046|215
1618337400000|2021-04-13 18:10:00|7048.8|7047|7052.2|7050.4|7052.2|7050.4|7048.8|7047|209
1618337700000|2021-04-13 18:15:00|7052.1|7050.3|7053.7|7051.9|7054|7052.2|7052.1|7050.3|176
1618338000000|2021-04-13 18:20:00|7053.8|7052|7053.7|7051.9|7054.5|7052.7|7053.1|7051.3|200
1618338300000|2021-04-13 18:25:00|7053.8|7052|7051.9|7050.1|7054.9|7053.1|7051.4|7049.6|218
1618338600000|2021-04-13 18:30:00|7052|7050.2|7053.6|7051.8|7053.9|7052.1|7052|7050.2|213
1618338900000|2021-04-13 18:35:00|7053.5|7051.7|7051.3|7049.5|7053.7|7051.9|7050.6|7048.8|163
1618339200000|2021-04-13 18:40:00|7051.2|7049.4|7051.3|7049.5|7051.6|7049.8|7050.2|7048.4|150
1618339500000|2021-04-13 18:45:00|7051.2|7049.4|7051.4|7049.6|7051.8|7050|7050.4|7048.6|176
1618339800000|2021-04-13 18:50:00|7051.3|7049.5|7052.9|7051.1|7052.9|7051.1|7050.7|7048.9|127
1618340100000|2021-04-13 18:55:00|7052.8|7051|7053.3|7049.3|7054.7|7052.9|7052.8|7049.3|164
1618340400000|2021-04-13 19:00:00|7053.2|7049.2|7054|7052.2|7055.3|7053.4|7049.3|7046|234
1618340700000|2021-04-13 19:05:00|7054.1|7052.3|7054.3|7052.5|7055|7053.2|7051.7|7049.9|121
1618341000000|2021-04-13 19:10:00|7054.2|7052.4|7052.5|7050.7|7054.6|7052.8|7052.2|7050.4|120
1618341300000|2021-04-13 19:15:00|7052.9|7051.1|7054.1|7052.3|7054.2|7052.4|7052.6|7050.8|82
1618341600000|2021-04-13 19:20:00|7054|7052.2|7052.6|7050.8|7054.5|7052.7|7052.5|7050.7|85
1618341900000|2021-04-13 19:25:00|7052.7|7050.9|7053.5|7051.7|7053.6|7051.8|7052.5|7050.7|56
1618342200000|2021-04-13 19:30:00|7053.2|7051.4|7057.2|7055.4|7059.3|7057.2|7053.2|7051.4|164
1618342500000|2021-04-13 19:35:00|7056.9|7055.1|7058.1|7056.3|7058.8|7057|7056.9|7055.1|124
1618342800000|2021-04-13 19:40:00|7058|7056.2|7058.1|7056.3|7058.8|7057|7057.5|7055.7|115
1618343100000|2021-04-13 19:45:00|7058.3|7056.5|7058|7056.2|7058.6|7056.8|7057.9|7056.1|83
1618343400000|2021-04-13 19:50:00|7057.5|7055.7|7057.8|7056|7057.8|7056|7055.5|7053.7|144
1618343700000|2021-04-13 19:55:00|7057.7|7055.9|7059.7|7057.9|7061.1|7058.9|7057.6|7055.8|193
1618344000000|2021-04-13 20:00:00|7059.6|7057.8|7057.9|7056.1|7060.3|7058.5|7057.6|7055.8|136
1618344300000|2021-04-13 20:05:00|7057.8|7056|7057.8|7056|7058.9|7057.1|7056.9|7055.1|90
1618344600000|2021-04-13 20:10:00|7057.7|7055.9|7057.7|7055.9|7058.8|7057|7057.6|7055.6|73
1618344900000|2021-04-13 20:15:00|7057.9|7056.1|7058.7|7056.9|7058.9|7057.1|7057.9|7055.5|56
1618345200000|2021-04-13 20:20:00|7058.8|7057|7057.8|7056|7058.8|7057|7057.6|7055.8|46
1618345500000|2021-04-13 20:25:00|7057.7|7055.9|7056.8|7055|7057.7|7055.9|7056.6|7054.8|53
1618345800000|2021-04-13 20:30:00|7056.7|7054.9|7057.8|7056|7060.7|7058.9|7056.7|7054.9|125
1618346100000|2021-04-13 20:35:00|7057.7|7055.9|7057.9|7056.1|7058.6|7056.2|7057.2|7055.1|101
1618346400000|2021-04-13 20:40:00|7057.8|7056|7057.6|7055.8|7058.5|7056.2|7057.5|7055.4|48
1618346700000|2021-04-13 20:45:00|7058.3|7055.3|7057.3|7054.3|7058.3|7055.3|7056.4|7053.8|102
1618347000000|2021-04-13 20:50:00|7056.8|7055|7056.9|7053.9|7057.5|7055|7056.4|7053.8|76
1618347300000|2021-04-13 20:55:00|7056.8|7053.8|7056.1|7052.1|7058.1|7055.1|7055.6|7051.6|165
1618347600000|2021-04-13 21:00:00|7056|7052|7057.6|7053.6|7058|7054|7053.4|7049.4|45
1618347900000|2021-04-13 21:05:00|7058.1|7054.1|7058.1|7054.1|7058.8|7054.8|7057|7053|118
1618348200000|2021-04-13 21:10:00|7058.3|7054.3|7051.3|7047.3|7058.3|7054.3|7049|7045|281
1618348500000|2021-04-13 21:15:00|7051.2|7047.2|7054.7|7051|7055.2|7051.9|7049.3|7045.3|287
1618348800000|2021-04-13 21:20:00|7054.8|7050.9|7054.2|7051.2|7055.4|7052.1|7052.2|7049.2|111
1618349100000|2021-04-13 21:25:00|7054.5|7051.5|7058.4|7054.4|7058.5|7054.5|7054.1|7050.6|173
1618349400000|2021-04-13 21:30:00|7058.5|7054.5|7055.9|7051.9|7058.6|7055.4|7055.8|7051.8|200
1618349700000|2021-04-13 21:35:00|7056.1|7052.1|7057.2|7053.2|7057.7|7053.7|7055.3|7051.3|115
1618350000000|2021-04-13 21:40:00|7056.8|7052.8|7056.3|7052.4|7057.6|7053.9|7055.5|7051.5|180
1618350300000|2021-04-13 21:45:00|7056.4|7052.3|7056.2|7052.2|7056.7|7053.1|7055.8|7052|93
1618350600000|2021-04-13 21:50:00|7056.3|7052.3|7056.6|7052.6|7056.7|7052.9|7055.9|7052.1|102
1618350900000|2021-04-13 21:55:00|7056.5|7052.5|7055.7|7052.7|7056.9|7053.9|7055.1|7051.1|190
1618351200000|2021-04-13 22:00:00|7055.8|7052.8|7056.4|7053.4|7056.8|7053.8|7055|7052|198
1618351500000|2021-04-13 22:05:00|7056.5|7053.5|7054.7|7051.7|7056.7|7053.7|7054.4|7051.4|128
1618351800000|2021-04-13 22:10:00|7054.5|7051.5|7054.4|7051.4|7055.9|7052.5|7054|7051|173
1618352100000|2021-04-13 22:15:00|7054.5|7051.5|7056.7|7052.7|7057.1|7053.4|7054.4|7051.4|198
1618352400000|2021-04-13 22:20:00|7056.8|7053.1|7056.3|7053.3|7057.1|7053.8|7056|7052.4|190
1618352700000|2021-04-13 22:25:00|7056.4|7053.4|7056.3|7053.3|7057|7053.7|7056.1|7053.1|129
1618353000000|2021-04-13 22:30:00|7056.2|7053.2|7056.8|7053.8|7057.1|7054.1|7056|7053|163
1618353300000|2021-04-13 22:35:00|7056.7|7053.7|7056.1|7053.1|7057.1|7053.9|7055.8|7052.8|194
1618353600000|2021-04-13 22:40:00|7056|7053|7054.9|7050.9|7057.8|7054.8|7054|7050|295
1618353900000|2021-04-13 22:45:00|7055|7051|7054.6|7051.3|7057.6|7054.6|7054.5|7051|233
1618354200000|2021-04-13 22:50:00|7054.5|7051.4|7055.9|7052.9|7057.3|7054|7054.2|7050.5|355
1618354500000|2021-04-13 22:55:00|7056.1|7053.1|7056.6|7052.6|7057.1|7053.8|7054.1|7050.1|301
1618354800000|2021-04-13 23:00:00|7056.2|7053|7058|7055|7058.1|7055.7|7055.4|7051.4|166
1618355100000|2021-04-13 23:05:00|7057.9|7054.9|7059.9|7056.9|7060|7057.6|7056.7|7054.3|125
1618355400000|2021-04-13 23:10:00|7060|7057|7058.4|7055.4|7060|7057.8|7057.9|7055.4|111
1618355700000|2021-04-13 23:15:00|7058.2|7055.2|7056.5|7054.7|7058.5|7056|7055.7|7053.4|160
1618356000000|2021-04-13 23:20:00|7056.4|7054.6|7058.4|7056.6|7058.9|7056.6|7055.8|7053.4|108
1618356300000|2021-04-13 23:25:00|7058.3|7056.5|7059.4|7057.6|7059.6|7057.8|7057.7|7055.9|151
1618356600000|2021-04-13 23:30:00|7059.6|7057.8|7060.4|7058.6|7061.1|7059.3|7059.6|7057.8|118
1618356900000|2021-04-13 23:35:00|7060.3|7058.5|7059.9|7058.1|7061|7059.2|7059.7|7057.8|125
1618357200000|2021-04-13 23:40:00|7060|7058.2|7062.7|7060.9|7063.8|7061.6|7058.3|7056.5|154
1618357500000|2021-04-13 23:45:00|7062.9|7061.1|7062.5|7060.7|7062.9|7061.1|7059.9|7058.1|129
1618357800000|2021-04-13 23:50:00|7062.6|7060.8|7065.5|7063.7|7068.1|7065.6|7062.5|7060.7|191
1618358100000|2021-04-13 23:55:00|7065.6|7063.8|7061.3|7059.5|7066.5|7064.7|7060.8|7058.2|266
1618358400000|2021-04-14 00:00:00|7061.6|7059.8|7064.9|7063.1|7065.5|7063.7|7061.5|7059.7|239
1618358700000|2021-04-14 00:05:00|7064.8|7063|7063.8|7062|7066.3|7064.5|7062.8|7060.6|211
1618359000000|2021-04-14 00:10:00|7063.9|7062.1|7064.7|7062.9|7065.6|7063.8|7063.8|7061.7|226
1618359300000|2021-04-14 00:15:00|7064.8|7063|7066.9|7065.1|7068.3|7066.5|7063.3|7061.5|259
1618359600000|2021-04-14 00:20:00|7066.8|7065|7065.3|7063.5|7067|7065.2|7064.9|7063.1|232
1618359900000|2021-04-14 00:25:00|7065.2|7063.4|7065.1|7063.3|7065.7|7063.9|7063.3|7061.5|165
1618360200000|2021-04-14 00:30:00|7065|7063.2|7063.6|7061.8|7065.5|7063.7|7063.2|7061.4|191
1618360500000|2021-04-14 00:35:00|7063.5|7061.7|7065.9|7064.1|7067.3|7065.2|7062.5|7060.7|185
1618360800000|2021-04-14 00:40:00|7065.8|7064|7066.7|7064.9|7067.7|7065.9|7065.6|7063.8|220
1618361100000|2021-04-14 00:45:00|7066.8|7065|7067.9|7066.1|7068.7|7066.9|7065.6|7063.8|163
1618361400000|2021-04-14 00:50:00|7067.8|7066|7063.8|7060.8|7069.4|7067.5|7062.7|7060.7|311
1618361700000|2021-04-14 00:55:00|7063.6|7060.6|7060.5|7058.7|7064|7062.2|7059.5|7057.7|321
1618362000000|2021-04-14 01:00:00|7060.8|7059|7062.9|7061.1|7063.2|7061.4|7058.5|7056.7|287
1618362300000|2021-04-14 01:05:00|7063|7061.2|7064.7|7062.9|7064.8|7063|7061.9|7060.1|200
1618362600000|2021-04-14 01:10:00|7064.6|7062.8|7064.5|7062.7|7065.7|7063.9|7063.5|7061.7|181
1618362900000|2021-04-14 01:15:00|7064.6|7062.8|7067.5|7065.7|7068.8|7067|7064.4|7062.6|305
1618363200000|2021-04-14 01:20:00|7067.4|7065.6|7065.9|7064.1|7068.5|7066.7|7064.7|7062.9|232
1618363500000|2021-04-14 01:25:00|7065.6|7063.8|7066.4|7064.6|7068.4|7066.6|7065.5|7063.7|186
1618363800000|2021-04-14 01:30:00|7065.8|7064|7063.4|7061.6|7066.4|7064.1|7063.4|7061.6|252
1618364100000|2021-04-14 01:35:00|7063.5|7061.7|7059.7|7057.9|7063.5|7061.7|7057.7|7055.4|303
1618364400000|2021-04-14 01:40:00|7059.8|7058|7062.6|7060.8|7062.7|7060.9|7059.1|7057.3|258
1618364700000|2021-04-14 01:45:00|7062.5|7060.7|7064|7062.2|7064|7062.2|7061.5|7059.7|311
1618365000000|2021-04-14 01:50:00|7064.1|7062.3|7063.9|7060.9|7067.7|7065.6|7063.3|7060.6|377
1618365300000|2021-04-14 01:55:00|7064|7061|7061|7057|7064|7061.5|7058.8|7055.8|426
1618365600000|2021-04-14 02:00:00|7060.8|7056.8|7054|7051|7068.5|7065.5|7052.1|7049.1|525
1618365900000|2021-04-14 02:05:00|7054.1|7051.1|7054|7051|7055.8|7053|7048.4|7046.1|413
1618366200000|2021-04-14 02:10:00|7054.1|7051.1|7057.4|7054.4|7060.2|7057.2|7051.1|7048.6|315
1618366500000|2021-04-14 02:15:00|7056.9|7055.1|7063.5|7060.5|7063.7|7061.3|7056.5|7054.1|286
1618366800000|2021-04-14 02:20:00|7064.1|7061.1|7064.9|7063.1|7066.5|7064.2|7063|7060.7|305
1618367100000|2021-04-14 02:25:00|7065.5|7062.5|7065.7|7062.7|7067.2|7064.7|7064.1|7062.2|332
1618367400000|2021-04-14 02:30:00|7065.8|7062.8|7077.4|7074.4|7078.2|7075.5|7064.8|7062.5|392
1618367700000|2021-04-14 02:35:00|7077.5|7074.5|7077.5|7075.7|7080.2|7077.7|7075.8|7073.3|368
1618368000000|2021-04-14 02:40:00|7077.6|7075.8|7077.3|7075.5|7079.3|7076.9|7076.2|7073.7|347
1618368300000|2021-04-14 02:45:00|7077.6|7075.8|7087.7|7084.7|7090.7|7087.7|7077.6|7075.2|419
1618368600000|2021-04-14 02:50:00|7087.9|7084.9|7085.7|7083.9|7088.4|7086.1|7083.4|7080.9|351
1618368900000|2021-04-14 02:55:00|7086.2|7083.2|7082.5|7080.7|7087.5|7084.9|7080.6|7078.2|320
1618369200000|2021-04-14 03:00:00|7082.6|7080.8|7083|7080|7085.2|7083.1|7082.4|7079.9|277
1618369500000|2021-04-14 03:05:00|7082.9|7079.9|7084.6|7082.8|7087.4|7085.6|7082.2|7079.9|267
1618369800000|2021-04-14 03:10:00|7084.5|7082.7|7087.1|7085.3|7088.7|7086.7|7084.2|7082.4|271
1618370100000|2021-04-14 03:15:00|7086.9|7085.1|7088.8|7087|7089.9|7087.6|7085.4|7083.6|295
1618370400000|2021-04-14 03:20:00|7088.9|7087.1|7087.6|7085.8|7089.7|7087.7|7086.7|7084.9|230
1618370700000|2021-04-14 03:25:00|7087.7|7085.9|7086.9|7085.1|7088.9|7087.1|7086.1|7084.2|191
1618371000000|2021-04-14 03:30:00|7086.8|7085|7086.9|7085.1|7088.8|7086.5|7086|7083.9|227
1618371300000|2021-04-14 03:35:00|7086.8|7085|7085|7083.2|7087.8|7085.6|7083.7|7081.9|238
1618371600000|2021-04-14 03:40:00|7085.1|7083.3|7084.1|7082.3|7087.1|7084.9|7083.9|7081.9|283
1618371900000|2021-04-14 03:45:00|7084.2|7082.4|7081.6|7079.8|7085.1|7083.3|7080.5|7078.4|249
1618372200000|2021-04-14 03:50:00|7081.4|7079.6|7084.5|7082.7|7085.1|7083.1|7080.9|7078.6|204
1618372500000|2021-04-14 03:55:00|7084.6|7082.8|7084.9|7083.1|7085.5|7083.2|7081.6|7079.8|179
1618372800000|2021-04-14 04:00:00|7084.8|7083|7085.5|7083.7|7086.8|7085|7084.7|7082.9|157
1618373100000|2021-04-14 04:05:00|7085.6|7083.8|7085.9|7084.1|7087.2|7084.8|7085.5|7083.4|174
1618373400000|2021-04-14 04:10:00|7086.3|7084.5|7090.3|7088.5|7090.9|7088.6|7086|7084.2|168
1618373700000|2021-04-14 04:15:00|7090.1|7088.3|7089.7|7087.9|7092.3|7090|7088.5|7086.5|269
1618374000000|2021-04-14 04:20:00|7089.6|7087.8|7089.4|7087.6|7092.4|7090.2|7089.4|7087.6|232
1618374300000|2021-04-14 04:25:00|7089.7|7087.9|7090|7088.2|7091|7089.2|7088.9|7087.1|215
1618374600000|2021-04-14 04:30:00|7089.8|7088|7090.5|7088.7|7090.8|7089|7088.9|7086.7|183
1618374900000|2021-04-14 04:35:00|7090.6|7088.8|7090.7|7088.9|7091.7|7089.3|7088.9|7087.1|164
1618375200000|2021-04-14 04:40:00|7090.8|7089|7092.6|7090.8|7094.6|7092.8|7090.6|7088.8|175
1618375500000|2021-04-14 04:45:00|7092.7|7090.9|7091.6|7089.8|7092.8|7091|7091|7089.2|224
1618375800000|2021-04-14 04:50:00|7091.7|7089.9|7091.7|7089.9|7093|7091.2|7091.1|7089.3|183
1618376100000|2021-04-14 04:55:00|7091.8|7090|7088.6|7086.8|7092.4|7090.6|7088|7086.2|219
1618376400000|2021-04-14 05:00:00|7088.5|7086.7|7086.3|7084.5|7088.8|7086.7|7085.5|7083.7|211
1618376700000|2021-04-14 05:05:00|7086.2|7084.4|7089.2|7087.4|7089.3|7087.5|7085.5|7083.7|195
1618377000000|2021-04-14 05:10:00|7089.4|7087.6|7089.3|7087.5|7089.9|7088.1|7088|7086.2|215
1618377300000|2021-04-14 05:15:00|7089.4|7087.6|7089.2|7087.4|7089.6|7087.8|7088.5|7086.7|154
1618377600000|2021-04-14 05:20:00|7089.3|7087.5|7089.5|7087.7|7090.7|7088.7|7089|7087.2|135
1618377900000|2021-04-14 05:25:00|7089.6|7087.8|7092.7|7090.9|7092.8|7091|7089.4|7087.6|174
1618378200000|2021-04-14 05:30:00|7092.6|7090.8|7090.2|7088.4|7092.9|7091.1|7089.7|7087.9|241
1618378500000|2021-04-14 05:35:00|7090.5|7088.7|7089.8|7088|7090.7|7088.9|7088.4|7086.6|165
1618378800000|2021-04-14 05:40:00|7089.9|7088.1|7090.1|7088.3|7091.3|7089.5|7088.7|7086.9|227
1618379100000|2021-04-14 05:45:00|7090|7088.2|7091.9|7090.1|7092|7090.2|7088.9|7087.1|181
1618379400000|2021-04-14 05:50:00|7091.8|7090|7091.7|7089.9|7092.6|7090.8|7090.7|7088.9|180
1618379700000|2021-04-14 05:55:00|7091.8|7090|7093.6|7091.8|7094|7092.2|7091.6|7089.5|226
1618380000000|2021-04-14 06:00:00|7093.7|7091.9|7093.9|7092.1|7095.2|7093.2|7092.6|7090.8|332
1618380300000|2021-04-14 06:05:00|7093.8|7092|7094.9|7093.1|7095.7|7093.9|7093.7|7091.9|304
1618380600000|2021-04-14 06:10:00|7095|7093.2|7094|7092.2|7096.1|7094.2|7093.9|7092.1|292
1618380900000|2021-04-14 06:15:00|7094.1|7092.3|7097.3|7095.5|7097.4|7095.6|7093.9|7091.5|260
1618381200000|2021-04-14 06:20:00|7097.4|7095.6|7094.5|7092.7|7097.6|7095.6|7093.5|7091.7|286
1618381500000|2021-04-14 06:25:00|7094.7|7092.9|7096.7|7094.9|7098.1|7095.8|7094.7|7092.9|319
1618381800000|2021-04-14 06:30:00|7096.6|7094.8|7099.6|7097.8|7099.8|7097.9|7096.5|7094.7|337
1618382100000|2021-04-14 06:35:00|7099.5|7097.7|7102.3|7100.5|7103.8|7101.8|7099.3|7097.5|275
1618382400000|2021-04-14 06:40:00|7102.2|7100.4|7098.4|7096.6|7103.3|7101.2|7097.5|7095.5|355
1618382700000|2021-04-14 06:45:00|7098.3|7096.5|7098.2|7096.4|7101.1|7099.3|7097.6|7095.8|313
1618383000000|2021-04-14 06:50:00|7098.4|7096.6|7097.8|7096|7098.4|7096.6|7096|7093.9|321
1618383300000|2021-04-14 06:55:00|7097.9|7096.1|7102.8|7101|7102.9|7101.1|7097.8|7096|270
1618383600000|2021-04-14 07:00:00|7102.9|7101.1|7098|7096.2|7103.9|7101.7|7096.8|7095|440
1618383900000|2021-04-14 07:05:00|7098.3|7096.5|7096.1|7094.3|7098.3|7096.5|7092.4|7090.6|391
1618384200000|2021-04-14 07:10:00|7096|7094.2|7098.9|7097.1|7099.3|7097.5|7093.5|7091.7|342
1618384500000|2021-04-14 07:15:00|7099|7097.2|7103|7100|7103.9|7102.1|7098.9|7097.1|386
1618384800000|2021-04-14 07:20:00|7101.8|7100.1|7098.5|7096.7|7103.9|7102.1|7097|7095.2|372
1618385100000|2021-04-14 07:25:00|7098.6|7096.8|7100.1|7097.1|7101.1|7099.3|7097|7095|388
1618385400000|2021-04-14 07:30:00|7100|7097|7102.8|7101|7104.3|7102.5|7099|7097|369
1618385700000|2021-04-14 07:35:00|7102.9|7101.1|7097.4|7095.6|7103.7|7101.9|7095.7|7093.9|393
1618386000000|2021-04-14 07:40:00|7097.3|7095.5|7096.5|7094.7|7101.1|7099.3|7095.6|7093.8|435
1618386300000|2021-04-14 07:45:00|7096.6|7094.8|7097|7095.2|7099.8|7097.2|7096|7094.2|331
1618386600000|2021-04-14 07:50:00|7096.7|7094.9|7090.6|7088.8|7097.2|7095.4|7090.6|7088.5|351
1618386900000|2021-04-14 07:55:00|7090.5|7088.7|7094.4|7092.6|7097.3|7095.5|7090.5|7088.7|360
1618387200000|2021-04-14 08:00:00|7094|7092.2|7096.4|7094.6|7096.8|7095|7092.5|7090.7|342
1618387500000|2021-04-14 08:05:00|7096.5|7094.7|7097.5|7095.7|7099.7|7097.9|7096.2|7094.4|297
1618387800000|2021-04-14 08:10:00|7097.4|7095.6|7098.8|7097|7099.9|7097.8|7096.5|7094.7|315
1618388100000|2021-04-14 08:15:00|7098.7|7096.9|7099.1|7097.3|7101|7099.2|7097.7|7095.9|301
1618388400000|2021-04-14 08:20:00|7099.2|7097.4|7098.4|7096.6|7101|7099.2|7097.7|7095.9|319
1618388700000|2021-04-14 08:25:00|7098.7|7096.9|7100.2|7098.4|7100.5|7098.7|7096.1|7094.3|289
1618389000000|2021-04-14 08:30:00|7100.3|7098.5|7109.5|7107.7|7110.3|7107.9|7100.3|7098.5|342
1618389300000|2021-04-14 08:35:00|7109.6|7107.8|7116|7114.2|7121.7|7119.4|7106.6|7104.8|481
1618389600000|2021-04-14 08:40:00|7116.1|7114.3|7118.6|7116.8|7123|7120|7115.3|7112.8|374
1618389900000|2021-04-14 08:45:00|7118.5|7116.7|7113.8|7112|7119.7|7117.9|7112.3|7110.5|322
1618390200000|2021-04-14 08:50:00|7113.9|7112.1|7115.7|7113.9|7118.5|7116.7|7112.8|7111|350
1618390500000|2021-04-14 08:55:00|7116|7114.2|7113.8|7112|7118.2|7116.4|7113.6|7111.8|289
1618390800000|2021-04-14 09:00:00|7113.9|7112.1|7113.7|7111.9|7119.1|7117.3|7112.8|7111|337
1618391100000|2021-04-14 09:05:00|7113.6|7111.8|7116.8|7115|7116.9|7115.1|7113.1|7111.2|299
1618391400000|2021-04-14 09:10:00|7116.6|7114.8|7116.2|7114.4|7118.2|7116.4|7114.5|7112.7|338
1618391700000|2021-04-14 09:15:00|7116.3|7114.5|7113|7111.2|7116.3|7114.5|7111.9|7110.1|302
1618392000000|2021-04-14 09:20:00|7113.1|7111.3|7116.9|7115.1|7117.1|7115.3|7112.9|7111.1|358
1618392300000|2021-04-14 09:25:00|7117|7115.2|7112.9|7111.1|7117|7115.2|7111.7|7109.9|334
1618392600000|2021-04-14 09:30:00|7112.6|7110.8|7113.6|7111.8|7117.4|7115.6|7112.1|7110.3|338
1618392900000|2021-04-14 09:35:00|7113.3|7111.5|7109.2|7107.4|7113.8|7112|7108.6|7106.8|348
1618393200000|2021-04-14 09:40:00|7109.3|7107.5|7109.2|7107.4|7109.9|7108.1|7108|7106.2|270
1618393500000|2021-04-14 09:45:00|7109.1|7107.3|7108.7|7106.9|7110.1|7108.3|7106.9|7105.1|297
1618393800000|2021-04-14 09:50:00|7108.6|7106.8|7110|7108.2|7110.9|7109.1|7108.6|7106.8|331
1618394100000|2021-04-14 09:55:00|7110.1|7108.3|7111.2|7109.4|7111.7|7109.9|7108.8|7106.5|299
1618394400000|2021-04-14 10:00:00|7111.1|7109.3|7108.8|7107|7111.8|7110|7108.7|7106.5|280
1618394700000|2021-04-14 10:05:00|7108.7|7106.9|7108.7|7106.9|7109.1|7107.2|7106.6|7104.7|260
1618395000000|2021-04-14 10:10:00|7108.8|7107|7110.9|7109.1|7110.9|7109.1|7107.3|7105.5|271
1618395300000|2021-04-14 10:15:00|7110.8|7109|7110.3|7108.5|7112.3|7110.1|7109.7|7107.3|266
1618395600000|2021-04-14 10:20:00|7110.4|7108.6|7111.9|7110.1|7114|7112.2|7109.3|7107.4|305
1618395900000|2021-04-14 10:25:00|7111.8|7110|7110.7|7108.9|7112.9|7111.1|7110.5|7108.7|318
1618396200000|2021-04-14 10:30:00|7110.8|7109|7111.8|7110|7113|7111.2|7108.8|7107|300
1618396500000|2021-04-14 10:35:00|7111.7|7109.9|7110.8|7109|7112.2|7110.4|7108.3|7106.5|331
1618396800000|2021-04-14 10:40:00|7111|7109.2|7113.1|7111.3|7114.9|7113.1|7110.9|7108.6|380
1618397100000|2021-04-14 10:45:00|7113.2|7111.4|7111.9|7110.1|7113.7|7111.8|7110.8|7109|338
1618397400000|2021-04-14 10:50:00|7111.8|7110|7111.2|7109.4|7112|7110.2|7109.7|7107.4|281
1618397700000|2021-04-14 10:55:00|7111.3|7109.5|7112.5|7109.5|7112.5|7110.4|7109.7|7107.7|258
1618398000000|2021-04-14 11:00:00|7112.2|7109.2|7110.3|7108.5|7112.8|7111|7110.1|7108.3|274
1618398300000|2021-04-14 11:05:00|7110.5|7108.7|7110.8|7109|7112.9|7111.1|7109.6|7107.8|313
1618398600000|2021-04-14 11:10:00|7110.9|7109.1|7110.2|7108.4|7111.6|7109.8|7109.2|7107.4|267
1618398900000|2021-04-14 11:15:00|7110|7108.2|7111.6|7109.8|7112.6|7110.8|7108.9|7107.1|217
1618399200000|2021-04-14 11:20:00|7111.5|7109.7|7110.8|7109|7111.9|7110.1|7109.5|7107.7|303
1618399500000|2021-04-14 11:25:00|7110.7|7108.9|7110.9|7109.1|7112.5|7110.7|7109.7|7107.9|233
1618399800000|2021-04-14 11:30:00|7110.7|7108.9|7110.3|7108.5|7110.8|7109|7107.3|7105.5|257
1618400100000|2021-04-14 11:35:00|7110.2|7108.4|7108.5|7106.7|7110.9|7109.1|7108.5|7106.7|200
1618400400000|2021-04-14 11:40:00|7108.6|7106.8|7110.7|7108.9|7111.6|7109.8|7108.4|7106.6|183
1618400700000|2021-04-14 11:45:00|7110.8|7109|7109.8|7108|7110.8|7109|7108.5|7106.7|247
1618401000000|2021-04-14 11:50:00|7109.9|7108.1|7110.4|7108.6|7110.6|7108.8|7107.7|7105.9|237
1618401300000|2021-04-14 11:55:00|7110.5|7108.7|7110.6|7108.8|7111.8|7110|7109.9|7108.1|273
1618401600000|2021-04-14 12:00:00|7110.4|7108.6|7111|7109.2|7111.1|7109.3|7108.1|7106.3|219
1618401900000|2021-04-14 12:05:00|7111.1|7109.3|7111.8|7110|7112.1|7110.3|7110.9|7109.1|212
1618402200000|2021-04-14 12:10:00|7111.7|7109.9|7114|7112.2|7115|7113.2|7111.3|7109.5|189
1618402500000|2021-04-14 12:15:00|7113.9|7112.1|7106.8|7105|7113.9|7112.1|7106.5|7104.7|223
1618402800000|2021-04-14 12:20:00|7106.9|7105.1|7110.5|7108.7|7111.1|7109.3|7106.9|7105.1|298
1618403100000|2021-04-14 12:25:00|7110.4|7108.6|7113.4|7110.4|7113.5|7111.1|7110.2|7108.4|206
1618403400000|2021-04-14 12:30:00|7112.8|7111|7111.8|7110|7112.8|7111|7110.2|7108.4|254
1618403700000|2021-04-14 12:35:00|7111.9|7110.1|7114.6|7112.8|7117.7|7115.9|7111.8|7110|250
1618404000000|2021-04-14 12:40:00|7114.8|7113|7117.1|7115.3|7117.3|7115.5|7114.6|7112.8|238
1618404300000|2021-04-14 12:45:00|7116.8|7115|7116|7114.2|7119.5|7117.6|7115|7113.2|283
1618404600000|2021-04-14 12:50:00|7115.9|7114.1|7116.3|7113.3|7116.9|7114.8|7113.2|7111.4|274
1618404900000|2021-04-14 12:55:00|7116.4|7113.4|7115.1|7113.3|7118|7116.2|7112.5|7110.7|299
1618405200000|2021-04-14 13:00:00|7115.2|7113.4|7115|7113.2|7116.5|7114.7|7113|7111|406
1618405500000|2021-04-14 13:05:00|7114.9|7113.1|7117.1|7115.3|7120|7117.9|7113.9|7112.1|335
1618405800000|2021-04-14 13:10:00|7117.2|7115.4|7117|7115.2|7118.3|7115.9|7114.7|7112.4|305
1618406100000|2021-04-14 13:15:00|7116.9|7115.1|7113.3|7111.5|7117.8|7115.9|7111.6|7109.8|388
1618406400000|2021-04-14 13:20:00|7113.4|7111.6|7118.5|7116.7|7119.4|7117.6|7112.4|7110.4|325
1618406700000|2021-04-14 13:25:00|7118.6|7116.8|7118.3|7116.5|7121.4|7119.2|7118|7115.8|307
1618407000000|2021-04-14 13:30:00|7118|7116.2|7120.5|7118.7|7123.7|7121.4|7116.5|7114.7|442
1618407300000|2021-04-14 13:35:00|7120.6|7118.8|7123.7|7121.9|7127.3|7124.9|7120.3|7118.5|393
1618407600000|2021-04-14 13:40:00|7123.8|7122|7127.9|7126.1|7130.7|7128.9|7123.7|7121.9|391
1618407900000|2021-04-14 13:45:00|7128.1|7126.3|7125.3|7123.5|7129|7127|7124.8|7122.7|332
1618408200000|2021-04-14 13:50:00|7125.2|7123.4|7122.6|7120.8|7125.9|7124.1|7121.1|7118.7|327
1618408500000|2021-04-14 13:55:00|7122.7|7120.9|7121.7|7119.9|7123|7121.2|7119.1|7117.3|309
1618408800000|2021-04-14 14:00:00|7121.5|7119.7|7121.1|7119.3|7124.2|7121.9|7119.1|7117.3|358
1618409100000|2021-04-14 14:05:00|7121.2|7119.4|7122|7120.2|7124.7|7122.9|7120.5|7118.7|322
1618409400000|2021-04-14 14:10:00|7122.2|7120.4|7125.2|7123.4|7126.4|7124.6|7120.8|7119|299
1618409700000|2021-04-14 14:15:00|7125.1|7123.3|7125.4|7123.6|7126.3|7124.5|7122.1|7120.3|288
1618410000000|2021-04-14 14:20:00|7125.5|7123.7|7126|7124.2|7126.1|7124.3|7121.3|7119.5|329
1618410300000|2021-04-14 14:25:00|7125.9|7124.1|7127.1|7125.3|7128.1|7126.3|7123.7|7121.9|334
1618410600000|2021-04-14 14:30:00|7127.3|7125.5|7133.8|7132|7134.2|7132.4|7125.8|7124|348
1618410900000|2021-04-14 14:35:00|7133.7|7131.9|7134.6|7132.8|7136.9|7135.1|7131.7|7129.9|337
1618411200000|2021-04-14 14:40:00|7134.8|7133|7137.3|7135.5|7142.2|7140.3|7133.8|7132|412
1618411500000|2021-04-14 14:45:00|7137|7135.2|7148.2|7146.4|7149.2|7147.4|7136.9|7135.1|449
1618411800000|2021-04-14 14:50:00|7148.1|7146.3|7142.8|7141|7148.1|7146.3|7141.5|7139.7|333
1618412100000|2021-04-14 14:55:00|7143.1|7141.3|7139.7|7137.9|7146.7|7144.9|7139.5|7137.7|358
1618412400000|2021-04-14 15:00:00|7140.4|7138.6|7141.4|7139.6|7143.3|7141.5|7139.3|7137.5|323
1618412700000|2021-04-14 15:05:00|7141.3|7139.5|7140.9|7139.1|7142.1|7140.3|7139.3|7137.5|265
1618413000000|2021-04-14 15:10:00|7141|7139.2|7144.9|7143.1|7145|7143.2|7140.9|7139.1|249
1618413300000|2021-04-14 15:15:00|7145|7143.2|7142.9|7141.1|7146|7144.2|7142.3|7140.5|267
1618413600000|2021-04-14 15:20:00|7142.8|7141|7141.8|7140|7145.6|7143.8|7141.2|7139.4|241
1618413900000|2021-04-14 15:25:00|7141.9|7140.1|7147.6|7145.8|7147.6|7145.8|7141.4|7139.6|274
1618414200000|2021-04-14 15:30:00|7148.4|7146.6|7148.1|7146.3|7150.5|7148.7|7146.6|7144.8|298
1618414500000|2021-04-14 15:35:00|7147.9|7146.1|7148.2|7146.4|7149.6|7147.8|7146.7|7144.9|265
1618414800000|2021-04-14 15:40:00|7148.1|7146.3|7147.5|7145.7|7150.1|7148.3|7146.4|7144.6|275
1618415100000|2021-04-14 15:45:00|7147.3|7145.5|7146.3|7144.5|7148.2|7146.4|7145.9|7144.1|224
1618415400000|2021-04-14 15:50:00|7146.4|7144.6|7146.8|7145|7148.5|7146.7|7146|7144.2|237
1618415700000|2021-04-14 15:55:00|7146.9|7145.1|7148.6|7146.8|7149.2|7147.4|7146.3|7144.5|219
1618416000000|2021-04-14 16:00:00|7148.5|7146.7|7147.3|7145.5|7148.5|7146.7|7145.5|7143.7|189
1618416300000|2021-04-14 16:05:00|7147.2|7145.4|7147.4|7145.6|7148.3|7146.5|7144.8|7143|318
1618416600000|2021-04-14 16:10:00|7147.3|7145.5|7144.9|7143.1|7148.2|7146.4|7143.2|7141.4|324
1618416900000|2021-04-14 16:15:00|7144.7|7142.9|7150.4|7148.6|7150.9|7149.1|7144.3|7142.5|324
1618417200000|2021-04-14 16:20:00|7149.9|7148.1|7150.4|7148.6|7150.8|7149|7149.6|7147.8|291
1618417500000|2021-04-14 16:25:00|7150.5|7148.7|7146.6|7144.8|7150.9|7149.1|7146.3|7144.5|297
1618417800000|2021-04-14 16:30:00|7146.7|7144.9|7147.8|7146|7148.5|7146.7|7146.4|7144.6|291
1618418100000|2021-04-14 16:35:00|7147.7|7145.9|7149|7147.2|7149.3|7147.5|7147.2|7145.4|281
1618418400000|2021-04-14 16:40:00|7149.2|7147.4|7150.4|7148.6|7150.8|7149|7148.5|7146.7|210
1618418700000|2021-04-14 16:45:00|7150.2|7148.4|7150.8|7149|7151.1|7149.3|7149.3|7147.5|241
1618419000000|2021-04-14 16:50:00|7150.9|7149.1|7150.7|7148.9|7151|7149.2|7149|7147.2|195
1618419300000|2021-04-14 16:55:00|7150.6|7148.8|7148.4|7146.6|7150.8|7149|7148.2|7146.4|240
1618419600000|2021-04-14 17:00:00|7148.3|7146.5|7146.5|7144.7|7148.4|7146.6|7146.4|7144.6|198
1618419900000|2021-04-14 17:05:00|7146.4|7144.6|7145.7|7143.9|7146.7|7144.9|7145.5|7143.7|162
1618420200000|2021-04-14 17:10:00|7145.6|7143.8|7144.7|7142.9|7146.5|7144.7|7144.4|7142.6|224
1618420500000|2021-04-14 17:15:00|7144.6|7142.8|7145.5|7143.7|7146.6|7144.8|7144.1|7142.3|217
1618420800000|2021-04-14 17:20:00|7145.4|7143.6|7146.5|7144.7|7147.3|7145.5|7144.7|7142.9|242
1618421100000|2021-04-14 17:25:00|7146.4|7144.6|7148.2|7146.4|7148.3|7146.5|7145.5|7143.7|204
1618421400000|2021-04-14 17:30:00|7148.3|7146.5|7145.8|7144|7148.4|7146.6|7145.2|7143.4|189
1618421700000|2021-04-14 17:35:00|7145.4|7143.6|7145.9|7144.1|7146.2|7144.4|7144.4|7142.6|203
1618422000000|2021-04-14 17:40:00|7145.8|7144|7147.6|7145.8|7148.2|7146.4|7145.2|7143.4|170
1618422300000|2021-04-14 17:45:00|7147.5|7145.7|7146.7|7144.9|7148.8|7147|7146.7|7144.9|170
1618422600000|2021-04-14 17:50:00|7146.6|7144.8|7145.7|7143.9|7147.7|7145.9|7144.9|7143.1|157
1618422900000|2021-04-14 17:55:00|7145.8|7144|7143.1|7140.1|7146|7144.2|7141.3|7139.5|163
1618423200000|2021-04-14 18:00:00|7143.2|7140.2|7141.5|7139.7|7143.6|7141.8|7139.6|7137.8|247
1618423500000|2021-04-14 18:05:00|7141.3|7139.5|7137.2|7135.4|7141.3|7139.5|7135.9|7134.1|301
1618423800000|2021-04-14 18:10:00|7137.1|7135.3|7139.7|7137.9|7141.1|7139.3|7136.8|7135|295
1618424100000|2021-04-14 18:15:00|7139.5|7137.7|7138.2|7136.4|7140.6|7138.8|7137.9|7136.1|246
1618424400000|2021-04-14 18:20:00|7138.3|7136.5|7141.7|7139.9|7141.8|7140|7138.1|7136.3|208
1618424700000|2021-04-14 18:25:00|7141.6|7139.8|7140.6|7138.8|7142|7140.2|7140.2|7138.4|209
1618425000000|2021-04-14 18:30:00|7140.7|7138.9|7138.3|7136.5|7140.8|7139|7138.2|7136.4|204
1618425300000|2021-04-14 18:35:00|7138.5|7136.7|7139.3|7137.5|7139.7|7137.9|7137.6|7135.8|250
1618425600000|2021-04-14 18:40:00|7139.4|7137.6|7138.9|7137.1|7140.6|7138.8|7138.7|7136.9|252
1618425900000|2021-04-14 18:45:00|7139|7137.2|7137.4|7135.6|7140.1|7138.3|7137|7135.2|200
1618426200000|2021-04-14 18:50:00|7137.3|7135.5|7137.3|7135.5|7138.5|7136.7|7136.2|7134.4|170
1618426500000|2021-04-14 18:55:00|7137.2|7135.4|7138.9|7135.9|7140.1|7136.5|7136|7134.2|151
1618426800000|2021-04-14 19:00:00|7140.2|7136.3|7137.8|7136|7142.3|7138.3|7134.8|7132.9|264
1618427100000|2021-04-14 19:05:00|7137.7|7135.9|7137.4|7135.6|7138.4|7136.5|7136.6|7134.8|138
1618427400000|2021-04-14 19:10:00|7137.5|7135.7|7140.3|7138.5|7140.4|7138.6|7136.9|7135|127
1618427700000|2021-04-14 19:15:00|7140|7138.2|7141.2|7139.4|7141.7|7139.9|7140|7137.9|136
1618428000000|2021-04-14 19:20:00|7141.3|7139.5|7142.4|7140.6|7143.4|7141.6|7140.3|7138.5|139
1618428300000|2021-04-14 19:25:00|7142.3|7140.5|7142.5|7140.7|7143|7141.2|7142.3|7140.5|83
1618428600000|2021-04-14 19:30:00|7143|7141.2|7142.7|7140.9|7143.6|7141.8|7141.5|7139.7|136
1618428900000|2021-04-14 19:35:00|7142.6|7140.8|7141.3|7139.5|7143|7141.2|7140.1|7138.3|118
1618429200000|2021-04-14 19:40:00|7141.2|7139.4|7141.5|7139.7|7141.6|7139.8|7140.3|7138.5|120
1618429500000|2021-04-14 19:45:00|7141.7|7139.9|7140.5|7138.7|7142.3|7140.5|7140.2|7138.4|143
1618429800000|2021-04-14 19:50:00|7140.6|7138.8|7141.4|7139.6|7142.1|7140|7139.2|7137.4|178
1618430100000|2021-04-14 19:55:00|7141.5|7139.7|7145.6|7143.8|7145.7|7143.9|7141.4|7139.6|194
1618430400000|2021-04-14 20:00:00|7145.5|7143.7|7144.3|7142.5|7146.7|7144.3|7143.6|7141.8|142
1618430700000|2021-04-14 20:05:00|7144.2|7142.4|7143.7|7141.9|7144.4|7142.6|7143.3|7141.5|52
1618431000000|2021-04-14 20:10:00|7143.6|7141.8|7142.7|7140.9|7143.7|7141.9|7142.4|7140.1|84
1618431300000|2021-04-14 20:15:00|7142.8|7141|7142.5|7140.7|7142.9|7141.1|7142.4|7140.6|71
1618431600000|2021-04-14 20:20:00|7142.4|7140.6|7141.5|7139.7|7142.4|7140.6|7141.2|7139.4|80
1618431900000|2021-04-14 20:25:00|7141.4|7139.6|7142.5|7140.7|7143.3|7141|7141.4|7139.6|79
1618432200000|2021-04-14 20:30:00|7142.6|7140.8|7144.6|7141.6|7144.6|7142.2|7141.6|7139.7|81
1618432500000|2021-04-14 20:35:00|7144.5|7141.5|7142.6|7140.8|7144.6|7142.2|7142.4|7139.9|70
1618432800000|2021-04-14 20:40:00|7142.5|7140.7|7141|7138|7142.6|7140.8|7140.3|7137.8|71
1618433100000|2021-04-14 20:45:00|7140.8|7137.8|7143.1|7140.1|7143.3|7140.3|7140.3|7137.3|109
1618433400000|2021-04-14 20:50:00|7143|7140|7140.5|7137.5|7143|7140|7140.4|7137.4|76
1618433700000|2021-04-14 20:55:00|7140.6|7137.6|7142.5|7138.5|7143.6|7139.6|7140.6|7137.5|176
1618434000000|2021-04-14 21:00:00|7142.3|7138.3|7142|7138|7142.4|7138.4|7141.5|7137.5|18
1618434300000|2021-04-14 21:05:00|7141.4|7137.4|7144.3|7140.3|7144.7|7140.7|7141.4|7137.4|113
1618434600000|2021-04-14 21:10:00|7144|7140|7145.3|7141.3|7145.3|7141.3|7142.2|7138.2|101
1618434900000|2021-04-14 21:15:00|7145.4|7141.4|7140.3|7136.3|7146|7142|7140.2|7136.2|123
1618435200000|2021-04-14 21:20:00|7140.2|7136.2|7139.5|7135.5|7142.1|7138.1|7137.6|7133.6|181
1618435500000|2021-04-14 21:25:00|7139.4|7135.4|7138.4|7135.1|7139.5|7135.8|7138|7134|142
1618435800000|2021-04-14 21:30:00|7138.5|7135.2|7140|7136|7140.9|7137.7|7138.2|7134.3|161
1618436100000|2021-04-14 21:35:00|7139.9|7136.1|7139.8|7135.8|7141.6|7138.2|7138.6|7134.6|161
1618436400000|2021-04-14 21:40:00|7139.7|7135.7|7139.3|7135.9|7140.6|7137.6|7138.4|7134.4|158
1618436700000|2021-04-14 21:45:00|7139.4|7135.3|7138.6|7134.9|7140.1|7136.8|7137.9|7134.7|170
1618437000000|2021-04-14 21:50:00|7138.5|7135|7139|7135|7139.2|7135.7|7138.4|7134.6|197
1618437300000|2021-04-14 21:55:00|7139.2|7135.3|7139|7135.3|7139.3|7135.8|7138.7|7134.8|156
1618437600000|2021-04-14 22:00:00|7139.1|7135.2|7141.1|7137.6|7141.4|7138.4|7139|7135.2|294
1618437900000|2021-04-14 22:05:00|7140.6|7138|7142.8|7139.8|7145.7|7142.7|7140.6|7137.7|220
1618438200000|2021-04-14 22:10:00|7142.9|7139.9|7143.2|7140.2|7143.7|7140.6|7142.1|7139.1|110
1618438500000|2021-04-14 22:15:00|7143.4|7140.4|7142.6|7140.8|7144|7141.2|7142.3|7139.9|116
1618438800000|2021-04-14 22:20:00|7142.7|7140.9|7144|7141|7144.3|7141.3|7141.5|7138.9|87
1618439100000|2021-04-14 22:25:00|7144.1|7141.1|7144.2|7141.2|7144.7|7141.9|7143.2|7140.8|65
1618439400000|2021-04-14 22:30:00|7144.1|7141.1|7143.6|7140.6|7144.4|7141.7|7142.8|7140.2|110
1618439700000|2021-04-14 22:35:00|7143.5|7140.5|7143.3|7140.3|7143.7|7141|7142.7|7139.9|92
1618440000000|2021-04-14 22:40:00|7143.4|7140.4|7143.2|7140.2|7143.5|7141|7142.7|7139.9|80
1618440300000|2021-04-14 22:45:00|7143.1|7140.1|7142.9|7139.9|7143.7|7140.7|7142.2|7139.7|84
1618440600000|2021-04-14 22:50:00|7142.6|7139.6|7141.6|7138.6|7143.6|7140.1|7141|7138.6|94
1618440900000|2021-04-14 22:55:00|7141.7|7138.7|7142.7|7139.7|7142.7|7139.7|7141.3|7138.3|96
1618441200000|2021-04-14 23:00:00|7142.2|7140.4|7142.4|7140.6|7143.5|7141.5|7141.1|7138.8|152
1618441500000|2021-04-14 23:05:00|7142.9|7139.9|7141.5|7138.5|7143.1|7140.7|7140.8|7137.8|100
1618441800000|2021-04-14 23:10:00|7141.4|7138.4|7142.1|7139.1|7142.9|7140.6|7140.7|7138.3|96
1618442100000|2021-04-14 23:15:00|7141.6|7139.8|7141.5|7139.7|7142.4|7140.5|7141.2|7139|114
1618442400000|2021-04-14 23:20:00|7141.6|7139.8|7141.6|7139.8|7142.5|7140.2|7141.4|7138.8|75
1618442700000|2021-04-14 23:25:00|7142.2|7139.2|7141|7139.2|7142.6|7139.7|7140.5|7138.1|111
1618443000000|2021-04-14 23:30:00|7141.2|7139.4|7142.8|7141|7143.3|7141.4|7141.2|7138.8|115
1618443300000|2021-04-14 23:35:00|7142.7|7140.9|7142.5|7140.7|7143.6|7141.5|7142.2|7139.8|128
1618443600000|2021-04-14 23:40:00|7142.2|7140.4|7142.7|7140.9|7143.3|7141.4|7141.9|7139.9|126
1618443900000|2021-04-14 23:45:00|7142.8|7141|7145.5|7143.7|7145.6|7143.8|7142.2|7140.3|147
1618444200000|2021-04-14 23:50:00|7145.4|7143.6|7144.1|7142.3|7145.4|7143.6|7143.1|7141.3|145
1618444500000|2021-04-14 23:55:00|7144.2|7142.4|7140|7138.2|7144.2|7142.4|7139.9|7138.1|136
1618444800000|2021-04-15 00:00:00|7139.8|7138|7146.7|7144.9|7147|7145.2|7138.9|7137.1|261
1618445100000|2021-04-15 00:05:00|7146.6|7144.8|7150.4|7148.6|7150.5|7148.7|7146.6|7144.8|204
1618445400000|2021-04-15 00:10:00|7150.5|7148.7|7148.6|7146.8|7150.9|7149.1|7147|7145|206
1618445700000|2021-04-15 00:15:00|7148.7|7146.9|7148.7|7146.9|7151.1|7148.9|7148.7|7146.4|168
1618446000000|2021-04-15 00:20:00|7148.6|7146.8|7148.5|7146.7|7149.2|7147.2|7146.6|7144.3|158
1618446300000|2021-04-15 00:25:00|7148.6|7146.8|7148.6|7146.8|7149.3|7147.5|7147.5|7145.7|141
1618446600000|2021-04-15 00:30:00|7148.7|7146.9|7149.2|7147.4|7150|7148.2|7146.8|7145|150
1618446900000|2021-04-15 00:35:00|7149.1|7147.3|7151.5|7149.7|7151.5|7149.7|7149.1|7147.3|131
1618447200000|2021-04-15 00:40:00|7151.2|7149.4|7153.1|7151.3|7155.1|7152.8|7151.1|7149.3|222
1618447500000|2021-04-15 00:45:00|7153|7151.2|7153.8|7152|7154|7152.2|7151.6|7149.8|168
1618447800000|2021-04-15 00:50:00|7153.7|7151.9|7153.9|7152.1|7154.4|7152.4|7152.1|7150.3|207
1618448100000|2021-04-15 00:55:00|7155.1|7152.6|7153.8|7152|7155.1|7153.3|7153.1|7150.9|223
1618448400000|2021-04-15 01:00:00|7153.9|7152.1|7158.4|7156.6|7160|7158.2|7153.8|7152|224
1618448700000|2021-04-15 01:05:00|7158.3|7156.5|7154.3|7152.5|7159.2|7157.4|7152.4|7150.1|267
1618449000000|2021-04-15 01:10:00|7154.2|7152.4|7154.4|7152.6|7154.8|7153|7151.9|7150.1|196
1618449300000|2021-04-15 01:15:00|7154.3|7152.5|7155.7|7153.9|7156.9|7154.8|7153.8|7152|240
1618449600000|2021-04-15 01:20:00|7155.6|7153.8|7151.7|7149.9|7155.8|7153.8|7151|7149.2|195
1618449900000|2021-04-15 01:25:00|7151.4|7149.6|7155.7|7151.7|7156.3|7152.3|7150.4|7148.2|200
1618450200000|2021-04-15 01:30:00|7155.6|7152.5|7151.9|7150.1|7158.6|7154.6|7150|7147.9|372
1618450500000|2021-04-15 01:35:00|7152|7150.2|7147|7145.2|7152.8|7151|7146.9|7145.1|294
1618450800000|2021-04-15 01:40:00|7147.1|7145.3|7144.1|7142.3|7148.1|7146.3|7144.1|7142.3|343
1618451100000|2021-04-15 01:45:00|7144|7142.2|7143|7141.2|7144.2|7142.4|7139.8|7137.8|372
1618451400000|2021-04-15 01:50:00|7143.6|7140.6|7141.9|7140.1|7143.7|7141.3|7139.3|7137.5|293
1618451700000|2021-04-15 01:55:00|7142|7140.2|7143.2|7141.4|7143.4|7141.6|7140.6|7138.8|222
1618452000000|2021-04-15 02:00:00|7143.1|7141.3|7141.9|7140.1|7143.2|7141.4|7139.2|7137.4|268
1618452300000|2021-04-15 02:05:00|7142|7140.2|7140.2|7138.4|7142|7140.2|7139.3|7137.5|230
1618452600000|2021-04-15 02:10:00|7140.1|7138.3|7143.7|7141.9|7143.7|7141.9|7139.4|7137.6|262
1618452900000|2021-04-15 02:15:00|7143.5|7141.7|7143.5|7141.7|7145.4|7143.6|7143|7141.2|203
1618453200000|2021-04-15 02:20:00|7143.6|7141.8|7148.2|7146.4|7148.3|7146.5|7143.2|7141.4|245
1618453500000|2021-04-15 02:25:00|7148.1|7146.3|7143.9|7142.1|7150.4|7148.3|7143.6|7141.8|267
1618453800000|2021-04-15 02:30:00|7144|7142.2|7150.5|7148.7|7150.5|7148.7|7143.7|7141.9|259
1618454100000|2021-04-15 02:35:00|7151|7148|7149.5|7147.7|7151|7148.6|7149|7147.2|180
1618454400000|2021-04-15 02:40:00|7149.6|7147.8|7149.3|7147.5|7149.9|7148.1|7148.9|7147.1|172
1618454700000|2021-04-15 02:45:00|7149.2|7147.4|7150.8|7149|7150.9|7149.1|7148.9|7147.1|188
1618455000000|2021-04-15 02:50:00|7150.9|7149.1|7151|7149.2|7151.7|7149.9|7150.2|7148.3|190
1618455300000|2021-04-15 02:55:00|7151.1|7149.3|7147.6|7145.8|7152.2|7150.4|7146|7143.8|293
1618455600000|2021-04-15 03:00:00|7147.7|7145.9|7148.4|7146.6|7148.9|7147.1|7146.5|7144.7|228
1618455900000|2021-04-15 03:05:00|7148.5|7146.7|7148.2|7146.4|7149.2|7147.4|7147.6|7145.8|210
1618456200000|2021-04-15 03:10:00|7148.1|7146.3|7149|7147.2|7149|7147.2|7146.8|7145|186
1618456500000|2021-04-15 03:15:00|7148.9|7147.1|7149.9|7148.1|7149.9|7148.1|7147.8|7145.6|187
1618456800000|2021-04-15 03:20:00|7149.8|7148|7149.3|7147.5|7150.4|7148.6|7148.6|7146.8|121
1618457100000|2021-04-15 03:25:00|7149.2|7147.4|7147.4|7145.6|7149.4|7147.6|7147|7145.2|223
1618457400000|2021-04-15 03:30:00|7147.7|7145.9|7145.2|7143.4|7148.4|7146.1|7144.9|7143.1|212
1618457700000|2021-04-15 03:35:00|7145.3|7143.5|7143.7|7141.9|7145.3|7143.5|7142.7|7140.9|202
1618458000000|2021-04-15 03:40:00|7143.8|7142|7140.6|7138.8|7143.9|7142.1|7140.4|7138.1|209
1618458300000|2021-04-15 03:45:00|7140.5|7138.7|7142|7140.2|7143|7141.2|7139.9|7138.1|202
1618458600000|2021-04-15 03:50:00|7142.1|7140.3|7143.1|7141.3|7143.7|7141.9|7141.2|7139.4|158
1618458900000|2021-04-15 03:55:00|7143|7141.2|7143.9|7142.1|7144|7142.2|7142.3|7140.5|98
1618459200000|2021-04-15 04:00:00|7144.1|7142.3|7143.7|7141.9|7144.2|7142.4|7142.2|7140.4|169
1618459500000|2021-04-15 04:05:00|7143.8|7142|7142.4|7140.6|7143.8|7142|7142.1|7140.3|111
1618459800000|2021-04-15 04:10:00|7142.3|7140.5|7141.8|7140|7142.9|7141.1|7141.3|7139.5|147
1618460100000|2021-04-15 04:15:00|7141.7|7139.9|7143.9|7142.1|7144|7142.2|7141.7|7139.9|154
1618460400000|2021-04-15 04:20:00|7143.7|7141.9|7143.4|7141.6|7143.7|7141.9|7142.1|7140.3|146
1618460700000|2021-04-15 04:25:00|7143.3|7141.5|7144.9|7143.1|7145.1|7143.3|7143.2|7141.4|176
1618461000000|2021-04-15 04:30:00|7144.8|7143|7144.7|7142.9|7145.4|7143.6|7143.7|7141.9|145
1618461300000|2021-04-15 04:35:00|7144.8|7143|7143.3|7141.5|7144.8|7143|7142.6|7140.6|113
1618461600000|2021-04-15 04:40:00|7143.5|7141.7|7143.3|7141.5|7144.7|7142.9|7143|7141.2|154
1618461900000|2021-04-15 04:45:00|7143.2|7141.4|7140.7|7138.9|7144.4|7142|7140.4|7138.2|190
1618462200000|2021-04-15 04:50:00|7140.9|7139.1|7141.1|7139.3|7143.1|7140.8|7140.6|7138.8|180
1618462500000|2021-04-15 04:55:00|7141|7139.2|7141.8|7140|7142.5|7140.7|7141|7139.2|164
1618462800000|2021-04-15 05:00:00|7142.1|7140.3|7143.3|7141.5|7144|7142.2|7141.9|7140.1|184
1618463100000|2021-04-15 05:05:00|7143.2|7141.4|7147.3|7145.5|7148|7146.2|7143.2|7141.4|216
1618463400000|2021-04-15 05:10:00|7147.2|7145.4|7145.9|7144.1|7148|7146.2|7145.4|7143.6|152
1618463700000|2021-04-15 05:15:00|7146|7144.2|7145.9|7144.1|7147|7145.2|7145.1|7143.3|175
1618464000000|2021-04-15 05:20:00|7145.8|7144|7144.8|7143|7145.9|7144.1|7144.2|7142.4|148
1618464300000|2021-04-15 05:25:00|7144.9|7143.1|7145.8|7144|7146.6|7144.8|7144.8|7143|134
1618464600000|2021-04-15 05:30:00|7145.4|7143.6|7145.3|7143.5|7146.2|7144.4|7144.5|7142.7|189
1618464900000|2021-04-15 05:35:00|7145.4|7143.6|7145.5|7143.7|7147|7145.2|7145.1|7143.3|126
1618465200000|2021-04-15 05:40:00|7145.4|7143.6|7146.1|7144.3|7146.6|7144.8|7144.9|7143.1|151
1618465500000|2021-04-15 05:45:00|7146|7144.2|7149.3|7147.5|7150|7148.2|7145.8|7144|151
1618465800000|2021-04-15 05:50:00|7149.4|7147.6|7149.5|7147.7|7151.1|7149.3|7149.2|7147.4|189
1618466100000|2021-04-15 05:55:00|7149.4|7147.6|7146.7|7144.9|7149.9|7148.1|7146.7|7144.9|138
1618466400000|2021-04-15 06:00:00|7146.8|7145|7148.1|7146.3|7148.7|7146.9|7145.4|7143.6|223
1618466700000|2021-04-15 06:05:00|7147.9|7146.1|7149.2|7147.4|7149.8|7148|7146.6|7144.8|241
1618467000000|2021-04-15 06:10:00|7148.9|7147.1|7150|7148.2|7151.5|7149.7|7148.3|7146.5|245
1618467300000|2021-04-15 06:15:00|7149.9|7148.1|7151.1|7149.3|7151.4|7149.6|7148.2|7146.4|221
1618467600000|2021-04-15 06:20:00|7150.9|7149.1|7147.5|7145.7|7152.9|7151.1|7147.5|7145.7|256
1618467900000|2021-04-15 06:25:00|7147.6|7145.8|7148.3|7146.5|7149.9|7148.1|7147.5|7145.7|208
1618468200000|2021-04-15 06:30:00|7147.9|7146.1|7146.1|7144.3|7149.3|7147.5|7145.7|7143.9|259
1618468500000|2021-04-15 06:35:00|7145.9|7144.1|7147|7145.2|7148.7|7146.9|7145.3|7143.5|210
1618468800000|2021-04-15 06:40:00|7147.1|7145.3|7154.5|7152.7|7154.5|7152.7|7146.6|7144.8|247
1618469100000|2021-04-15 06:45:00|7154.3|7152.5|7158.2|7156.4|7158.6|7156.4|7154.2|7152|254
1618469400000|2021-04-15 06:50:00|7158.3|7156.5|7154.9|7153.1|7158.6|7156.5|7154.2|7152.4|227
1618469700000|2021-04-15 06:55:00|7154.6|7152.8|7156|7154.2|7157.2|7155.4|7154.6|7152.8|261
1618470000000|2021-04-15 07:00:00|7155.9|7154.1|7158.3|7156.5|7160.9|7159.1|7155.8|7154|323
1618470300000|2021-04-15 07:05:00|7158.4|7156.6|7167.2|7165.4|7167.5|7165.7|7158.3|7156.5|314
1618470600000|2021-04-15 07:10:00|7167.3|7165.5|7165.1|7163.3|7168.4|7166.6|7164.1|7162.3|249
1618470900000|2021-04-15 07:15:00|7165.3|7163.5|7168.7|7166.9|7169.5|7167.7|7164.8|7163|288
1618471200000|2021-04-15 07:20:00|7168.8|7167|7171.2|7169.4|7171.3|7169.5|7167.3|7165.4|255
1618471500000|2021-04-15 07:25:00|7171.1|7169.3|7173.3|7171.5|7176.2|7174.4|7171.1|7169.3|316
1618471800000|2021-04-15 07:30:00|7173.9|7172.1|7170.8|7169|7174.4|7172.6|7170.3|7168.5|291
1618472100000|2021-04-15 07:35:00|7170.9|7169.1|7172|7170.2|7172.7|7170.9|7168.7|7166.9|244
1618472400000|2021-04-15 07:40:00|7172.1|7170.3|7172|7170.2|7174.8|7173|7169.6|7167.8|327
1618472700000|2021-04-15 07:45:00|7172.1|7170.3|7171.7|7169.9|7173.6|7171.8|7171.1|7169.3|250
1618473000000|2021-04-15 07:50:00|7171.8|7170|7171.6|7169.8|7173.4|7171.6|7169.1|7167.3|258
1618473300000|2021-04-15 07:55:00|7171.2|7169.4|7178.1|7176.3|7180.9|7179.1|7171.1|7169.3|299
1618473600000|2021-04-15 08:00:00|7178|7176.2|7171.5|7169.7|7178|7176.2|7171.4|7169.6|286
1618473900000|2021-04-15 08:05:00|7171.4|7169.6|7174.5|7172.7|7174.6|7172.8|7171.2|7169.4|187
1618474200000|2021-04-15 08:10:00|7174.6|7172.8|7172.3|7170.5|7175.9|7174.1|7171.6|7169.8|195
1618474500000|2021-04-15 08:15:00|7172.2|7170.4|7172.3|7170.5|7172.8|7171|7170.1|7168.3|252
1618474800000|2021-04-15 08:20:00|7171.9|7170.1|7169.1|7167.3|7172.8|7171|7168.3|7166.5|210
1618475100000|2021-04-15 08:25:00|7169.2|7167.4|7171.2|7169.4|7173|7171.2|7169|7167.2|248
1618475400000|2021-04-15 08:30:00|7170.9|7169.1|7173.8|7172|7173.9|7172.1|7169.2|7167.4|250
1618475700000|2021-04-15 08:35:00|7173.7|7171.9|7177|7175.2|7177|7175.2|7173.2|7171.4|197
1618476000000|2021-04-15 08:40:00|7177.1|7175.3|7179|7177.2|7181.6|7178.9|7176.5|7174.7|302
1618476300000|2021-04-15 08:45:00|7179.1|7177.3|7174.5|7172.7|7179.2|7177.4|7174.1|7171.9|229
1618476600000|2021-04-15 08:50:00|7174.6|7172.8|7177.3|7175.5|7178.4|7176.6|7174.4|7172.6|248
1618476900000|2021-04-15 08:55:00|7177.2|7175.4|7175.2|7172.2|7180.2|7178.4|7174.1|7172|329
1618477200000|2021-04-15 09:00:00|7174.3|7172.5|7176.3|7174.5|7178.2|7176.4|7174.2|7172.4|224
1618477500000|2021-04-15 09:05:00|7176.2|7174.4|7173.2|7171.4|7178.4|7176.6|7172.9|7171|222
1618477800000|2021-04-15 09:10:00|7173.3|7171.5|7174.1|7172.3|7174.3|7172.5|7171.9|7169.6|222
1618478100000|2021-04-15 09:15:00|7174.3|7172.5|7178.4|7176.6|7178.5|7176.7|7173.6|7171.3|198
1618478400000|2021-04-15 09:20:00|7178.3|7176.5|7180.6|7178.8|7181.4|7179.6|7178.2|7176.4|299
1618478700000|2021-04-15 09:25:00|7181.3|7179.5|7178.2|7176.4|7181.6|7179.8|7177.7|7175.2|238
1618479000000|2021-04-15 09:30:00|7178.1|7176.3|7177.5|7175.7|7180.6|7178.2|7176.6|7174.8|239
1618479300000|2021-04-15 09:35:00|7177.4|7175.6|7175.8|7174|7178.5|7176.2|7175.6|7173.8|249
1618479600000|2021-04-15 09:40:00|7175.7|7173.9|7175.3|7173.5|7175.8|7174|7173.3|7171.5|198
1618479900000|2021-04-15 09:45:00|7175.2|7173.4|7172.7|7170.9|7175.6|7173.8|7171|7169.2|204
1618480200000|2021-04-15 09:50:00|7172.8|7171|7172.7|7170.9|7174.9|7173.1|7172.6|7170.8|191
1618480500000|2021-04-15 09:55:00|7172.6|7170.8|7173.5|7171.7|7175.1|7173.3|7172.6|7170.8|214
1618480800000|2021-04-15 10:00:00|7173.6|7171.8|7169.1|7167.3|7173.6|7171.8|7169|7167.1|266
1618481100000|2021-04-15 10:05:00|7168.6|7166.8|7169.2|7167.4|7169.8|7168|7168.2|7166.4|183
1618481400000|2021-04-15 10:10:00|7169.3|7167.5|7168.9|7167.1|7171.5|7169.7|7168.4|7166.6|253
1618481700000|2021-04-15 10:15:00|7169|7167.2|7166.2|7164.4|7170.4|7168.6|7166.1|7164.3|164
1618482000000|2021-04-15 10:20:00|7166.3|7164.5|7167.2|7165.4|7167.2|7165.4|7164.5|7162|184
1618482300000|2021-04-15 10:25:00|7167.3|7165.5|7165.2|7163.4|7167.4|7165.6|7164.3|7162.5|180
1618482600000|2021-04-15 10:30:00|7165.3|7163.5|7162.1|7160.3|7166.5|7164.7|7162.1|7160.3|262
1618482900000|2021-04-15 10:35:00|7162.2|7160.4|7160.7|7158.9|7163.6|7161|7160.3|7158.5|293
1618483200000|2021-04-15 10:40:00|7160.6|7158.8|7160.3|7158.5|7161.7|7159.6|7159.2|7157.4|191
1618483500000|2021-04-15 10:45:00|7160.6|7158.8|7162.1|7160.3|7162.9|7161.1|7159.5|7157.7|213
1618483800000|2021-04-15 10:50:00|7162.3|7160.5|7160.6|7158.8|7163.1|7161.3|7159.9|7158.1|147
1618484100000|2021-04-15 10:55:00|7160.5|7158.7|7156.6|7154.8|7161.3|7159.5|7156.1|7154.3|278
1618484400000|2021-04-15 11:00:00|7156.7|7154.9|7160|7158.2|7161|7159.2|7156.7|7154.9|188
1618484700000|2021-04-15 11:05:00|7159.9|7158.1|7159.8|7158|7160.4|7158.6|7158.7|7156.9|147
1618485000000|2021-04-15 11:10:00|7159.7|7157.9|7160.1|7158.3|7160.4|7158.6|7158.1|7156.3|192
1618485300000|2021-04-15 11:15:00|7160.2|7158.4|7161.2|7159.4|7161.8|7160|7159|7157.2|195
1618485600000|2021-04-15 11:20:00|7161.3|7159.5|7159.3|7157.5|7161.3|7159.5|7159.3|7157.4|164
1618485900000|2021-04-15 11:25:00|7159.4|7157.6|7158.1|7156.3|7160.3|7158.5|7157.9|7156.1|169
1618486200000|2021-04-15 11:30:00|7158|7156.2|7156.6|7154.8|7158.8|7157|7156.5|7154.7|202
1618486500000|2021-04-15 11:35:00|7156.5|7154.7|7153.2|7151.4|7157|7155.2|7153|7151.2|164
1618486800000|2021-04-15 11:40:00|7153.1|7151.3|7157.5|7155.7|7157.6|7155.8|7150.9|7149.1|236
1618487100000|2021-04-15 11:45:00|7157.6|7155.8|7156.6|7154.8|7158.2|7156.4|7154.9|7153.1|220
1618487400000|2021-04-15 11:50:00|7156.7|7154.9|7156.4|7154.6|7156.8|7155|7155.1|7153.3|197
1618487700000|2021-04-15 11:55:00|7156.5|7154.7|7157.5|7155.7|7158.2|7156.4|7156.4|7154.6|194
1618488000000|2021-04-15 12:00:00|7157.8|7156|7158.7|7156.9|7160.6|7158.8|7157.5|7155.7|234
1618488300000|2021-04-15 12:05:00|7158.8|7157|7163.9|7162.1|7165.4|7163.6|7158.7|7156.9|226
1618488600000|2021-04-15 12:10:00|7163.8|7162|7162.3|7160.5|7164.1|7162.3|7161.6|7159.8|140
1618488900000|2021-04-15 12:15:00|7162.1|7160.3|7160.7|7158.9|7164.2|7162.4|7160.6|7158.8|234
1618489200000|2021-04-15 12:20:00|7161|7159.2|7159.6|7157.8|7162.2|7160.4|7158.9|7157.1|210
1618489500000|2021-04-15 12:25:00|7159.7|7157.9|7161.1|7157.1|7163.4|7159.4|7158.8|7156.4|194
1618489800000|2021-04-15 12:30:00|7160.8|7156.8|7168.8|7167|7172|7169.8|7154.7|7152.1|481
1618490100000|2021-04-15 12:35:00|7169.4|7166.4|7165.1|7163.3|7172.7|7170.5|7164.2|7162.3|446
1618490400000|2021-04-15 12:40:00|7165|7163.2|7168.5|7166.7|7168.5|7166.7|7164.2|7162.3|377
1618490700000|2021-04-15 12:45:00|7168.3|7166.5|7169.9|7168.1|7173.2|7171.4|7167.5|7165.7|382
1618491000000|2021-04-15 12:50:00|7169.8|7168|7168.5|7166.7|7170.3|7168.5|7164.7|7162.9|354
1618491300000|2021-04-15 12:55:00|7168.4|7166.6|7159.2|7157.4|7168.4|7166.6|7158.5|7156.7|325
1618491600000|2021-04-15 13:00:00|7159.7|7157.9|7159.8|7158|7163.4|7161.6|7158.6|7156.8|426
1618491900000|2021-04-15 13:05:00|7159.7|7157.9|7161.6|7159.8|7161.9|7159.8|7156.8|7155|304
1618492200000|2021-04-15 13:10:00|7162|7160.2|7163.4|7160.4|7164.1|7162.3|7161.5|7159.7|238
1618492500000|2021-04-15 13:15:00|7163.3|7160.3|7164.7|7162.9|7166|7164.2|7162.4|7160|247
1618492800000|2021-04-15 13:20:00|7164.8|7163|7164.6|7162.8|7166.7|7164.7|7162.5|7160.2|310
1618493100000|2021-04-15 13:25:00|7164.7|7162.9|7170|7168.2|7170.5|7168.7|7164.5|7162.7|267
1618493400000|2021-04-15 13:30:00|7169.9|7168.1|7168.7|7166.9|7171.5|7169.7|7167.7|7165.9|386
1618493700000|2021-04-15 13:35:00|7168.5|7166.7|7167.4|7165.6|7169.8|7168|7165|7163|353
1618494000000|2021-04-15 13:40:00|7167.5|7165.7|7165.9|7164.1|7169.8|7168|7164.5|7162.7|385
1618494300000|2021-04-15 13:45:00|7165.5|7163.7|7166.9|7165.1|7167.4|7165.5|7165.2|7163.4|381
1618494600000|2021-04-15 13:50:00|7167.1|7165.3|7170.7|7168.9|7173|7171.2|7167.1|7165.3|398
1618494900000|2021-04-15 13:55:00|7170.3|7168.5|7166.2|7164.4|7170.3|7168.5|7164.2|7162.4|367
1618495200000|2021-04-15 14:00:00|7166.1|7164.3|7166.3|7164.5|7167.4|7165.5|7161.5|7159.7|436
1618495500000|2021-04-15 14:05:00|7166.4|7164.6|7166.5|7164.7|7168.5|7166.4|7161.9|7159.4|457
1618495800000|2021-04-15 14:10:00|7166.4|7164.6|7174.9|7173.1|7175.3|7173.2|7166.4|7164.6|364
1618496100000|2021-04-15 14:15:00|7174.4|7172.6|7174.2|7172.4|7174.4|7172.6|7169.4|7167.6|438
1618496400000|2021-04-15 14:20:00|7174.1|7172.3|7174.6|7172.8|7175.6|7173.8|7172.1|7170.3|410
1618496700000|2021-04-15 14:25:00|7174.7|7172.9|7176.4|7174.6|7178.7|7176.5|7174.1|7172.3|336
1618497000000|2021-04-15 14:30:00|7176.5|7174.7|7173.9|7172.1|7177.7|7175.3|7173.4|7171.4|403
1618497300000|2021-04-15 14:35:00|7173.7|7171.9|7175.3|7173.5|7176.8|7174.6|7172|7170.2|313
1618497600000|2021-04-15 14:40:00|7175.4|7173.6|7177.4|7175.6|7178.2|7176.4|7174.9|7173.1|332
1618497900000|2021-04-15 14:45:00|7177.3|7175.5|7174.4|7172.6|7177.5|7175.7|7171.3|7169.3|339
1618498200000|2021-04-15 14:50:00|7174.3|7172.5|7172.8|7171|7174.6|7172.8|7168.3|7166.5|365
1618498500000|2021-04-15 14:55:00|7172.9|7171.1|7173|7171.2|7174.2|7172.4|7170.1|7168.3|388
1618498800000|2021-04-15 15:00:00|7173.2|7171.4|7172.3|7170.5|7174.3|7172.5|7170.8|7169|442
1618499100000|2021-04-15 15:05:00|7172.1|7170.3|7172.9|7171.1|7174.2|7172.4|7170.2|7168.4|309
1618499400000|2021-04-15 15:10:00|7172.4|7170.6|7170.4|7168.6|7173.9|7171.5|7170.3|7168.5|266
1618499700000|2021-04-15 15:15:00|7170.5|7168.7|7168.2|7166.4|7171.3|7169.5|7166.5|7164.7|268
1618500000000|2021-04-15 15:20:00|7168|7166.2|7166.9|7165.1|7168.7|7166.9|7166.1|7164.3|215
1618500300000|2021-04-15 15:25:00|7167|7165.2|7163.4|7161.6|7167.5|7165.7|7162.3|7160.5|229
1618500600000|2021-04-15 15:30:00|7163.5|7161.7|7163.4|7161.6|7163.6|7161.8|7161|7159.2|319
1618500900000|2021-04-15 15:35:00|7163.5|7161.7|7162.8|7161|7163.6|7161.8|7161.2|7159|255
1618501200000|2021-04-15 15:40:00|7162.9|7161.1|7162.9|7161.1|7163.3|7161.5|7160.2|7158.4|281
1618501500000|2021-04-15 15:45:00|7162.8|7161|7164.5|7162.7|7164.7|7162.8|7161.2|7159.4|303
1618501800000|2021-04-15 15:50:00|7164.6|7162.8|7169.1|7167.3|7169.2|7167.4|7163.9|7162.1|314
1618502100000|2021-04-15 15:55:00|7168.6|7166.8|7164.9|7163.1|7169.9|7168.1|7164.6|7162.5|363
1618502400000|2021-04-15 16:00:00|7165.3|7163.5|7168.8|7167|7170.6|7168.8|7165.3|7163.5|381
1618502700000|2021-04-15 16:05:00|7169|7167.2|7169.6|7167.8|7170.3|7168.4|7168.4|7166.6|323
1618503000000|2021-04-15 16:10:00|7169.5|7167.7|7169.3|7167.5|7171.5|7169.7|7169.2|7167.4|362
1618503300000|2021-04-15 16:15:00|7169.4|7167.6|7169.5|7167.7|7171.6|7169.8|7169.2|7167.4|329
1618503600000|2021-04-15 16:20:00|7169.4|7167.6|7169.4|7167.6|7170.1|7168.3|7168.2|7166.4|174
1618503900000|2021-04-15 16:25:00|7169.3|7167.5|7171.2|7169.4|7171.5|7169.7|7168.2|7166.4|239
1618504200000|2021-04-15 16:30:00|7171.1|7169.3|7171.4|7169.6|7174.1|7172.3|7170.8|7169|194
1618504500000|2021-04-15 16:35:00|7171.3|7169.5|7174.4|7172.6|7174.6|7172.8|7170.6|7168.8|215
1618504800000|2021-04-15 16:40:00|7174.1|7172.3|7174.2|7172.4|7174.9|7173.1|7172.4|7170.6|203
1618505100000|2021-04-15 16:45:00|7174.3|7172.5|7172.9|7171.1|7174.3|7172.5|7172.4|7170.6|204
1618505400000|2021-04-15 16:50:00|7173|7171.2|7172.1|7170.3|7174.4|7172.6|7172.1|7170.3|200
1618505700000|2021-04-15 16:55:00|7173|7170|7174.1|7172.3|7174.5|7172.7|7172.1|7170|190
1618506000000|2021-04-15 17:00:00|7173.8|7172|7169.7|7167.9|7173.8|7172|7168.2|7166|203
1618506300000|2021-04-15 17:05:00|7169.8|7168|7167.1|7165.3|7170.3|7168|7166.8|7165|237
1618506600000|2021-04-15 17:10:00|7167|7165.2|7161.5|7159.7|7167.1|7165.2|7160.8|7159|319
1618506900000|2021-04-15 17:15:00|7161.4|7159.6|7162.8|7161|7163.2|7161.4|7161.4|7159.6|253
1618507200000|2021-04-15 17:20:00|7162.7|7160.9|7163.7|7161.9|7164.6|7162.8|7162|7160.2|273
1618507500000|2021-04-15 17:25:00|7163.6|7161.8|7166.2|7164.4|7166.6|7164.8|7163.5|7161.7|248
1618507800000|2021-04-15 17:30:00|7166.1|7164.3|7166.4|7164.6|7167.3|7165.5|7165.5|7163.7|256
1618508100000|2021-04-15 17:35:00|7166.5|7164.7|7167.1|7165.3|7167.6|7165.8|7166.1|7164.3|189
1618508400000|2021-04-15 17:40:00|7167.4|7165.6|7168.7|7166.9|7169.3|7167.1|7166.4|7164.6|223
1618508700000|2021-04-15 17:45:00|7168.6|7166.8|7168.8|7167|7169|7167.2|7167|7165.2|231
1618509000000|2021-04-15 17:50:00|7168.9|7167.1|7170.2|7168.4|7170.7|7168.9|7168.8|7167|189
1618509300000|2021-04-15 17:55:00|7170.4|7168.6|7171|7169.2|7171.9|7170.1|7169.8|7168|257
1618509600000|2021-04-15 18:00:00|7171.5|7168.5|7173|7171.2|7173.5|7171.7|7170.8|7168.5|244
1618509900000|2021-04-15 18:05:00|7173.4|7171.6|7174.8|7173|7175.3|7173.5|7173.2|7171.4|263
1618510200000|2021-04-15 18:10:00|7175|7173.2|7174.6|7172.8|7175.3|7173.5|7174|7172.2|242
1618510500000|2021-04-15 18:15:00|7174.7|7172.9|7176.4|7174.6|7176.8|7175|7174.6|7172.8|235
1618510800000|2021-04-15 18:20:00|7176.5|7174.7|7176.5|7174.7|7177.1|7175.3|7175.3|7173.5|148
1618511100000|2021-04-15 18:25:00|7176.4|7174.6|7177.2|7175.4|7177.9|7176.1|7176.2|7174.4|140
1618511400000|2021-04-15 18:30:00|7177.3|7175.5|7176.5|7174.7|7177.5|7175.7|7174.6|7172.8|185
1618511700000|2021-04-15 18:35:00|7176.4|7174.6|7176.9|7175.1|7177.5|7175.7|7176.2|7174.4|124
1618512000000|2021-04-15 18:40:00|7176.8|7175|7176.9|7175.1|7177.6|7175.8|7176.1|7174.3|137
1618512300000|2021-04-15 18:45:00|7177.2|7175.4|7175.7|7173.9|7177.2|7175.4|7175.2|7173.4|163
1618512600000|2021-04-15 18:50:00|7175.8|7174|7174.3|7172.5|7175.9|7174.1|7174.1|7172.3|136
1618512900000|2021-04-15 18:55:00|7174.4|7172.6|7174.1|7171.1|7176.1|7174.3|7173.2|7171.1|144
1618513200000|2021-04-15 19:00:00|7174.5|7171|7176.1|7174.3|7176.4|7174.6|7174.1|7171|191
1618513500000|2021-04-15 19:05:00|7176.2|7174.4|7172.9|7171.1|7176.8|7175|7172.8|7170.9|142
1618513800000|2021-04-15 19:10:00|7172.8|7171|7171.8|7168.8|7172.8|7171|7170.9|7168.5|154
1618514100000|2021-04-15 19:15:00|7171.7|7168.7|7173|7171.2|7173.1|7171.3|7170.9|7168.7|147
1618514400000|2021-04-15 19:20:00|7173.1|7171.3|7171.6|7169.8|7173.1|7171.3|7171.5|7169.7|128
1618514700000|2021-04-15 19:25:00|7171.7|7169.9|7172.6|7170.8|7172.7|7170.9|7171.5|7169.7|76
1618515000000|2021-04-15 19:30:00|7172.5|7170.7|7176.1|7174.3|7176.1|7174.3|7172.5|7170.7|152
1618515300000|2021-04-15 19:35:00|7176|7174.2|7175.5|7173.7|7176.2|7174.4|7175.1|7173.1|126
1618515600000|2021-04-15 19:40:00|7175.6|7173.8|7175.2|7173.4|7176.1|7174.3|7175|7173.2|96
1618515900000|2021-04-15 19:45:00|7175.1|7173.3|7176|7173|7176.3|7174.4|7175.1|7173|150
1618516200000|2021-04-15 19:50:00|7176.1|7173.1|7175.2|7173.4|7176.6|7174.2|7174.6|7172.3|162
1618516500000|2021-04-15 19:55:00|7175.1|7173.3|7178.1|7176.3|7178.5|7176.3|7174.1|7172.1|132
1618516800000|2021-04-15 20:00:00|7178.2|7176.4|7178.5|7176.7|7179.1|7177|7176.8|7175|107
1618517100000|2021-04-15 20:05:00|7178.6|7176.8|7178.4|7176.6|7179|7176.8|7178|7175.8|80
1618517400000|2021-04-15 20:10:00|7178.3|7176.5|7177.2|7175.4|7178.3|7176.5|7177|7175.2|77
1618517700000|2021-04-15 20:15:00|7177.1|7175.3|7174.8|7173|7177.1|7175.3|7174.8|7172.7|84
1618518000000|2021-04-15 20:20:00|7174.9|7173.1|7177.1|7175.3|7177.2|7175.4|7174.8|7173|85
1618518300000|2021-04-15 20:25:00|7177.2|7175.4|7177|7175.2|7177.4|7175.6|7176.1|7173.7|101
1618518600000|2021-04-15 20:30:00|7177.1|7175.3|7175.2|7173.4|7177.3|7175.5|7175.1|7173.3|187
1618518900000|2021-04-15 20:35:00|7175.1|7173.3|7175.5|7173.7|7175.5|7173.7|7174.5|7172.7|65
1618519200000|2021-04-15 20:40:00|7175.3|7173.5|7175.5|7173.7|7176.2|7173.8|7175|7172.8|82
1618519500000|2021-04-15 20:45:00|7175.6|7173.8|7176.7|7173.7|7176.9|7174.6|7175.6|7172.7|93
1618519800000|2021-04-15 20:50:00|7176.6|7173.6|7172.3|7169.3|7176.9|7173.9|7171.6|7169.1|138
1618520100000|2021-04-15 20:55:00|7172.4|7169.4|7171.8|7168.8|7172.7|7170|7171.2|7168.2|156
1618520400000|2021-04-15 21:00:00|7171.3|7168.3|7170.8|7167.8|7171.4|7168.4|7170.6|7167.6|22
1618520700000|2021-04-15 21:05:00|7171.1|7168.1|7177.8|7173.8|7178.2|7174.2|7170.7|7167.7|112
1618521000000|2021-04-15 21:10:00|7177.9|7173.9|7178.3|7174.3|7179.2|7175.2|7174.9|7171.2|165
1618521300000|2021-04-15 21:15:00|7178|7174|7175.7|7172.1|7178.7|7174.7|7175.7|7172|146
1618521600000|2021-04-15 21:20:00|7176|7172|7175.8|7172.7|7176.5|7172.9|7174.1|7170.7|146
1618521900000|2021-04-15 21:25:00|7175.5|7172.8|7171.2|7168.2|7175.7|7172.8|7170.5|7167.5|194
1618522200000|2021-04-15 21:30:00|7171|7168|7172.4|7168.5|7172.4|7169.2|7170.9|7167.9|123
1618522500000|2021-04-15 21:35:00|7171.9|7168.9|7174.9|7171.9|7175.5|7172.1|7166.2|7162.2|228
1618522800000|2021-04-15 21:40:00|7174.8|7171.8|7175.7|7172|7176.1|7173.1|7174.4|7171.3|204
1618523100000|2021-04-15 21:45:00|7175.1|7171.8|7173.5|7169.5|7175.1|7171.8|7172.9|7168.9|231
1618523400000|2021-04-15 21:50:00|7173.2|7169.2|7174.2|7170.2|7174.5|7170.5|7173|7169|106
1618523700000|2021-04-15 21:55:00|7174.1|7170.1|7174|7170|7174.6|7170.6|7173.8|7169.8|112
1618524000000|2021-04-15 22:00:00|7174.1|7170.1|7174.7|7171.7|7175.1|7172.1|7172.7|7169|231
1618524300000|2021-04-15 22:05:00|7174.6|7171.6|7175.6|7172.6|7177|7174|7174.1|7170.9|136
1618524600000|2021-04-15 22:10:00|7175.5|7172.5|7176.1|7173.1|7176.7|7173.7|7175.4|7172.4|122
1618524900000|2021-04-15 22:15:00|7176.2|7173.2|7176.2|7173.2|7177.9|7174.9|7175|7172|139
1618525200000|2021-04-15 22:20:00|7176.1|7173.1|7176.6|7173.6|7178.1|7175.1|7175.8|7172.8|120
1618525500000|2021-04-15 22:25:00|7176.5|7173.5|7175.8|7172.8|7176.5|7173.9|7175.2|7172.7|76
1618525800000|2021-04-15 22:30:00|7175.9|7172.9|7179|7176|7179.3|7176.3|7175.9|7172.9|120
1618526100000|2021-04-15 22:35:00|7179.6|7176.6|7178.4|7175.4|7179.7|7176.7|7177.3|7174.8|94
1618526400000|2021-04-15 22:40:00|7178.5|7175.5|7178.6|7175.6|7178.9|7176.2|7177.8|7175.2|71
1618526700000|2021-04-15 22:45:00|7178.5|7175.5|7177.1|7174.1|7178.7|7175.7|7176.4|7173.9|82
1618527000000|2021-04-15 22:50:00|7176.5|7174.7|7176.9|7173.9|7177.1|7174.8|7175.7|7172.8|86
1618527300000|2021-04-15 22:55:00|7176.8|7173.8|7174.8|7171.8|7177.1|7174.7|7174.3|7171.4|113
1618527600000|2021-04-15 23:00:00|7174.9|7171.9|7177.8|7176|7178|7176.1|7174|7171.6|147
1618527900000|2021-04-15 23:05:00|7177.6|7174.6|7176.4|7174.6|7177.8|7175.5|7176.2|7173.7|110
1618528200000|2021-04-15 23:10:00|7176.3|7174.5|7176.7|7173.7|7177.6|7175.2|7175.7|7173.1|121
1618528500000|2021-04-15 23:15:00|7176.9|7173.9|7176.6|7173.6|7177.2|7174.5|7175.4|7173.2|113
1618528800000|2021-04-15 23:20:00|7175.4|7173.1|7175.8|7174|7176.3|7174.3|7174.6|7172.6|80
1618529100000|2021-04-15 23:25:00|7175.7|7173.9|7178.3|7175.3|7178.6|7176.3|7175.7|7173.8|107
1618529400000|2021-04-15 23:30:00|7178.2|7175.2|7175.9|7174.1|7178.5|7176.4|7175.3|7172.8|154
1618529700000|2021-04-15 23:35:00|7175.8|7174|7175.9|7174.1|7178|7175.6|7174.6|7172.8|187
1618530000000|2021-04-15 23:40:00|7175.8|7174|7178|7176.2|7178|7176.2|7175.8|7174|115
1618530300000|2021-04-15 23:45:00|7177.9|7176.1|7179.5|7177.7|7179.7|7177.9|7177.4|7175.6|119
1618530600000|2021-04-15 23:50:00|7179.4|7177.6|7177.1|7175.3|7179.5|7177.7|7177|7175.2|135
1618530900000|2021-04-15 23:55:00|7177.2|7175.4|7175.8|7174|7177.2|7175.4|7175|7173.2|100
1618531200000|2021-04-16 00:00:00|7175.7|7173.9|7178|7176.2|7179.6|7177.5|7174.6|7172.8|284
1618531500000|2021-04-16 00:05:00|7177.9|7176.1|7177.6|7175.8|7178.3|7176.5|7175.1|7173.3|224
1618531800000|2021-04-16 00:10:00|7177.5|7175.7|7175.8|7174|7179|7177.2|7175.8|7174|182
1618532100000|2021-04-16 00:15:00|7175.9|7174.1|7172.4|7170.6|7176.4|7174.6|7172.2|7170.4|213
1618532400000|2021-04-16 00:20:00|7172.3|7170.5|7172.2|7170.4|7173.3|7171.5|7171.5|7169.7|212
1618532700000|2021-04-16 00:25:00|7172.3|7170.5|7170.2|7168.4|7172.3|7170.5|7169.8|7168|169
1618533000000|2021-04-16 00:30:00|7170|7168.2|7173.2|7171.4|7173.5|7171.6|7169.8|7168|216
1618533300000|2021-04-16 00:35:00|7173.3|7171.5|7171|7169.2|7173.3|7171.5|7170.9|7169.1|142
1618533600000|2021-04-16 00:40:00|7171.1|7169.3|7170.8|7169|7171.5|7169.7|7169.8|7168|181
1618533900000|2021-04-16 00:45:00|7170.9|7169.1|7169.5|7167.7|7172.6|7170.8|7169.5|7167.7|217
1618534200000|2021-04-16 00:50:00|7169.6|7167.8|7167.2|7165.4|7169.6|7167.8|7165.3|7163.5|251
1618534500000|2021-04-16 00:55:00|7167.3|7165.5|7162|7160.2|7167.7|7165.5|7161.9|7160.1|283
1618534800000|2021-04-16 01:00:00|7162.1|7160.3|7159.9|7158.1|7163.9|7162.1|7158.4|7156.6|360
1618535100000|2021-04-16 01:05:00|7159.8|7158|7160.2|7158.4|7161.6|7159.8|7158.8|7157|330
1618535400000|2021-04-16 01:10:00|7160.3|7158.5|7159.7|7157.9|7162.6|7160.8|7159.7|7157.9|260
1618535700000|2021-04-16 01:15:00|7159.8|7158|7158.2|7156.4|7160.9|7159.1|7158.1|7156.3|231
1618536000000|2021-04-16 01:20:00|7158.1|7156.3|7158.7|7156.9|7160|7158.2|7157.8|7156|267
1618536300000|2021-04-16 01:25:00|7158.8|7157|7159|7157.2|7160.4|7158.6|7157.1|7155.3|288
1618536600000|2021-04-16 01:30:00|7159.1|7157.3|7157.9|7156.1|7160|7158.1|7155.6|7153.8|293
1618536900000|2021-04-16 01:35:00|7158.1|7156.3|7162.4|7160.6|7162.8|7161|7157.8|7156|240
1618537200000|2021-04-16 01:40:00|7162.2|7160.4|7159|7156|7162.4|7160.6|7157.9|7156|245
1618537500000|2021-04-16 01:45:00|7159.1|7156.1|7162.4|7160.6|7162.5|7160.7|7158|7156.1|231
1618537800000|2021-04-16 01:50:00|7162.5|7160.7|7164|7162.2|7164.6|7162.8|7161.4|7159.3|263
1618538100000|2021-04-16 01:55:00|7164.1|7162.3|7160.9|7156.9|7164.3|7162.5|7160.8|7156.8|211
1618538400000|2021-04-16 02:00:00|7161|7157.6|7160.8|7159|7162.2|7160.1|7159.7|7156.5|254
1618538700000|2021-04-16 02:05:00|7160.9|7159.1|7155.5|7152.5|7160.9|7159.1|7154.5|7152.2|376
1618539000000|2021-04-16 02:10:00|7155.3|7152.3|7155.3|7153.5|7155.6|7153.8|7152.2|7150.4|352
1618539300000|2021-04-16 02:15:00|7155.6|7153.8|7155.4|7153.6|7157|7155.2|7154.1|7152.3|253
1618539600000|2021-04-16 02:20:00|7155.5|7153.7|7158.5|7156.7|7159.2|7157.4|7155.3|7153.5|182
1618539900000|2021-04-16 02:25:00|7158.4|7156.6|7156.7|7154.9|7159.1|7157.3|7155.4|7153.6|248
1618540200000|2021-04-16 02:30:00|7156.5|7154.7|7156.9|7155.1|7157.9|7156.1|7155.9|7154.1|213
1618540500000|2021-04-16 02:35:00|7157|7155.2|7158.7|7156.9|7159|7157.2|7156.4|7154.6|204
1618540800000|2021-04-16 02:40:00|7158.8|7157|7156.8|7155|7159.1|7157.3|7156.2|7154.4|200
1618541100000|2021-04-16 02:45:00|7156.7|7154.9|7157.1|7155.3|7159.9|7158.1|7156.4|7154.6|223
1618541400000|2021-04-16 02:50:00|7156.9|7155.1|7156.4|7154.6|7157.7|7155.9|7155.2|7153.4|254
1618541700000|2021-04-16 02:55:00|7156.3|7154.5|7156.1|7154.3|7157.4|7155.6|7155.2|7153.4|249
1618542000000|2021-04-16 03:00:00|7156.2|7154.4|7158.8|7157|7158.9|7157.1|7155.7|7153.9|240
1618542300000|2021-04-16 03:05:00|7158.7|7156.9|7158.8|7157|7159.1|7157.3|7156.5|7154.7|167
1618542600000|2021-04-16 03:10:00|7158.7|7156.9|7160.4|7158.6|7160.4|7158.6|7156.6|7154.8|220
1618542900000|2021-04-16 03:15:00|7160.3|7158.5|7160.7|7158.9|7161.2|7159.4|7159.3|7157.5|166
1618543200000|2021-04-16 03:20:00|7160.8|7159|7161.2|7159.4|7161.9|7160.1|7160.2|7158.4|189
1618543500000|2021-04-16 03:25:00|7161.3|7159.5|7161.1|7159.3|7161.6|7159.8|7160|7158.2|172
1618543800000|2021-04-16 03:30:00|7161|7159.2|7160.5|7158.7|7162|7160.2|7159.2|7157.4|184
1618544100000|2021-04-16 03:35:00|7160.6|7158.8|7161.6|7159.8|7162.2|7160.4|7160.5|7158.7|180
1618544400000|2021-04-16 03:40:00|7161.8|7160|7162.1|7160.3|7163.4|7161.6|7160.9|7159.1|213
1618544700000|2021-04-16 03:45:00|7162.5|7160.7|7164|7162.2|7164.1|7162.3|7161.9|7160.1|123
1618545000000|2021-04-16 03:50:00|7164.1|7162.3|7162|7160.2|7164.8|7163|7161.9|7160.1|131
1618545300000|2021-04-16 03:55:00|7161.9|7160.1|7161|7159.2|7162.8|7161|7160.9|7159.1|91
1618545600000|2021-04-16 04:00:00|7160.9|7159.1|7162.1|7160.3|7162.1|7160.3|7160.4|7158.6|142
1618545900000|2021-04-16 04:05:00|7162.6|7160.8|7162.5|7160.7|7163|7161.2|7162.1|7160.3|118
1618546200000|2021-04-16 04:10:00|7162.4|7160.6|7162.2|7160.4|7162.6|7160.8|7161.5|7159.7|110
1618546500000|2021-04-16 04:15:00|7162.1|7160.3|7161.4|7159.6|7162.5|7160.7|7161.1|7159.3|107
1618546800000|2021-04-16 04:20:00|7161.3|7159.5|7163.1|7161.3|7163.3|7161.5|7161.3|7159.5|109
1618547100000|2021-04-16 04:25:00|7163|7161.2|7163.1|7161.3|7163.6|7161.8|7162.8|7161|87
1618547400000|2021-04-16 04:30:00|7163|7161.2|7163.1|7160.1|7163.5|7161.7|7161.8|7159.8|159
1618547700000|2021-04-16 04:35:00|7163|7160|7161.4|7159.6|7163|7160.9|7161|7159.2|151
1618548000000|2021-04-16 04:40:00|7161.3|7159.5|7161.8|7160|7162.1|7160.3|7160.9|7159.1|137
1618548300000|2021-04-16 04:45:00|7161.9|7160.1|7159.7|7157.9|7162.9|7161.1|7159.7|7157.9|177
1618548600000|2021-04-16 04:50:00|7159.8|7158|7162.3|7160.5|7162.4|7160.6|7159|7157.2|187
1618548900000|2021-04-16 04:55:00|7162.2|7160.4|7163.4|7161.6|7163.5|7161.7|7160.8|7159|218
1618549200000|2021-04-16 05:00:00|7163.3|7161.5|7164.9|7163.1|7165.1|7163.3|7161.9|7160.1|193
1618549500000|2021-04-16 05:05:00|7165|7163.2|7162.9|7161.1|7165|7163.2|7162.6|7160.8|181
1618549800000|2021-04-16 05:10:00|7162.8|7161|7161.7|7159.9|7162.8|7161|7161.5|7159.7|172
1618550100000|2021-04-16 05:15:00|7161.8|7160|7162|7160.2|7162.1|7160.3|7161.2|7159.4|167
1618550400000|2021-04-16 05:20:00|7162.1|7160.3|7162.2|7160.4|7164.4|7162.6|7162.1|7160.3|191
1618550700000|2021-04-16 05:25:00|7162.3|7160.5|7162.6|7160.8|7162.6|7160.8|7160.4|7158.6|187
1618551000000|2021-04-16 05:30:00|7162.2|7160.4|7161.9|7160.1|7162.3|7160.5|7161.1|7159.3|185
1618551300000|2021-04-16 05:35:00|7162.1|7160.3|7165.7|7163.9|7165.7|7163.9|7161.8|7160|182
1618551600000|2021-04-16 05:40:00|7165.6|7163.8|7163.9|7162.1|7166.1|7164.3|7163.8|7162|226
1618551900000|2021-04-16 05:45:00|7164|7162.2|7164.4|7162.6|7165.7|7163.9|7163.7|7161.9|201
1618552200000|2021-04-16 05:50:00|7164.6|7162.8|7166.9|7165.1|7167.8|7166|7164.4|7162.6|206
1618552500000|2021-04-16 05:55:00|7167.1|7165.3|7168.5|7166.7|7168.7|7166.9|7166.5|7164.7|272
1618552800000|2021-04-16 06:00:00|7168|7166.2|7165|7163.2|7168|7166.2|7164|7162.2|249
1618553100000|2021-04-16 06:05:00|7164.9|7163.1|7166.7|7164.9|7168.3|7166.5|7164.9|7163.1|250
1618553400000|2021-04-16 06:10:00|7166.6|7164.8|7165.6|7163.8|7166.9|7165.1|7163.2|7161.4|269
1618553700000|2021-04-16 06:15:00|7165.8|7164|7160.1|7158.3|7166.7|7164.9|7160.1|7158.3|225
1618554000000|2021-04-16 06:20:00|7160.6|7157.6|7156.1|7154.3|7160.6|7157.9|7155.9|7153.7|375
1618554300000|2021-04-16 06:25:00|7156|7154.2|7158.5|7156.7|7159.3|7157.5|7155.8|7153.8|362
1618554600000|2021-04-16 06:30:00|7158.7|7156.9|7159.2|7157.4|7160.1|7158.1|7158|7155.8|364
1618554900000|2021-04-16 06:35:00|7159.3|7157.5|7162|7160.2|7162|7160.2|7157.3|7154.9|336
1618555200000|2021-04-16 06:40:00|7161.9|7160.1|7157.6|7155.8|7161.9|7160.1|7157.6|7155.8|290
1618555500000|2021-04-16 06:45:00|7157.7|7155.9|7156.1|7154.3|7157.7|7155.9|7154.6|7152.8|266
1618555800000|2021-04-16 06:50:00|7156.2|7154.4|7154.1|7152.3|7156.7|7154.9|7154|7152|255
1618556100000|2021-04-16 06:55:00|7154|7152.2|7155|7153.2|7156|7153.8|7151.3|7149.1|377
1618556400000|2021-04-16 07:00:00|7154.7|7152.9|7160.1|7158.3|7160.6|7158.8|7153.7|7151.8|455
1618556700000|2021-04-16 07:05:00|7160|7158.2|7159|7157.2|7162.3|7160.2|7158.7|7156.9|410
1618557000000|2021-04-16 07:10:00|7158.9|7157.1|7158.8|7157|7163.8|7162|7158|7156.2|365
1618557300000|2021-04-16 07:15:00|7158.9|7157.1|7158.4|7156.6|7159.7|7157.9|7156.6|7154.8|398
1618557600000|2021-04-16 07:20:00|7158.3|7156.5|7161.3|7159.5|7161.3|7159.5|7157.2|7155.4|301
1618557900000|2021-04-16 07:25:00|7161.2|7159.4|7159|7157.2|7161.6|7159.4|7158.2|7156.4|324
1618558200000|2021-04-16 07:30:00|7158.9|7157.1|7161.4|7159.6|7161.7|7159.9|7157.1|7155.2|279
1618558500000|2021-04-16 07:35:00|7161.5|7159.7|7162.4|7160.6|7162.4|7160.6|7159.2|7156.9|313
1618558800000|2021-04-16 07:40:00|7162.5|7160.7|7158.6|7156.8|7162.7|7160.9|7157.2|7154.8|344
1618559100000|2021-04-16 07:45:00|7158.7|7156.9|7161.7|7159.9|7163.2|7160.9|7158.7|7156.9|366
1618559400000|2021-04-16 07:50:00|7161.8|7160|7163.3|7161.5|7163.6|7161.8|7160.4|7158.6|318
1618559700000|2021-04-16 07:55:00|7163.2|7161.4|7162.8|7161|7164.2|7161.9|7161.1|7159|426
1618560000000|2021-04-16 08:00:00|7162.7|7160.9|7160.4|7158.6|7163.3|7160.9|7158.5|7156.7|433
1618560300000|2021-04-16 08:05:00|7160.5|7158.7|7165.2|7163.4|7165.3|7163.5|7159.9|7158.1|271
1618560600000|2021-04-16 08:10:00|7165|7163.2|7158.2|7156.4|7165.2|7163.4|7158.1|7156.3|351
1618560900000|2021-04-16 08:15:00|7158.3|7156.5|7158.2|7156.4|7161.6|7159.5|7157|7155.2|284
1618561200000|2021-04-16 08:20:00|7158.3|7156.5|7159.2|7157.4|7159.5|7157.6|7154.8|7153|239
1618561500000|2021-04-16 08:25:00|7159.3|7157.5|7158.8|7157|7160.8|7158.7|7157.9|7156.1|244
1618561800000|2021-04-16 08:30:00|7158.9|7157.1|7157.4|7155.6|7160.2|7158.4|7157.2|7155.4|211
1618562100000|2021-04-16 08:35:00|7157.6|7155.8|7155.7|7153.9|7158.4|7156.6|7155.2|7153|268
1618562400000|2021-04-16 08:40:00|7155.4|7153.6|7154.8|7153|7158.3|7156.3|7154.1|7151.9|354
1618562700000|2021-04-16 08:45:00|7154.9|7153.1|7158|7156.2|7158.7|7156.7|7154.8|7152.4|299
1618563000000|2021-04-16 08:50:00|7158.1|7156.3|7158.3|7156.5|7159.7|7157.3|7157.1|7155.3|244
1618563300000|2021-04-16 08:55:00|7158.2|7156.4|7162.9|7159.9|7162.9|7160|7158.2|7156.1|202
1618563600000|2021-04-16 09:00:00|7162.8|7159.8|7161.7|7159.9|7162.8|7160.6|7160.1|7157.8|207
1618563900000|2021-04-16 09:05:00|7161.8|7160|7158.8|7157|7162.2|7160|7158.8|7156.4|262
1618564200000|2021-04-16 09:10:00|7158.7|7156.9|7153.2|7151.4|7159.6|7157.3|7153.1|7151|247
1618564500000|2021-04-16 09:15:00|7153.1|7151.3|7154.2|7152.4|7156.4|7153.9|7153|7150.8|237
1618564800000|2021-04-16 09:20:00|7154.3|7152.5|7152.5|7149.5|7155.2|7152.5|7151.4|7149.1|267
1618565100000|2021-04-16 09:25:00|7152.6|7149.6|7153.3|7151.5|7154|7151.8|7152|7149.5|231
1618565400000|2021-04-16 09:30:00|7153.4|7151.6|7156.6|7154.8|7157.9|7156|7153.3|7151.1|254
1618565700000|2021-04-16 09:35:00|7156.7|7154.9|7156.7|7154.9|7157.3|7155.2|7155.4|7153.2|192
1618566000000|2021-04-16 09:40:00|7156.6|7154.8|7158.2|7156.4|7159.8|7157.3|7155.2|7152.8|229
1618566300000|2021-04-16 09:45:00|7158.3|7156.5|7159.5|7157.7|7159.5|7157.7|7155.8|7154|231
1618566600000|2021-04-16 09:50:00|7159.6|7157.8|7159.2|7157.4|7161.3|7159.5|7158|7155.9|301
1618566900000|2021-04-16 09:55:00|7159.1|7157.3|7160.4|7158.6|7162.2|7160.4|7158.3|7156.5|290
1618567200000|2021-04-16 10:00:00|7160.2|7158.4|7161.7|7159.9|7161.8|7160|7159.6|7157.8|279
1618567500000|2021-04-16 10:05:00|7161.8|7160|7164.4|7162.6|7165.8|7164|7161.8|7160|265
1618567800000|2021-04-16 10:10:00|7164.5|7162.7|7166.2|7164.4|7166.7|7164.9|7163.5|7161.7|305
1618568100000|2021-04-16 10:15:00|7166.3|7164.5|7166.1|7164.3|7166.6|7164.8|7164.1|7162.3|259
1618568400000|2021-04-16 10:20:00|7165.7|7163.9|7166.1|7164.3|7167.9|7166.1|7165.4|7163.6|278
1618568700000|2021-04-16 10:25:00|7166|7164.2|7166|7164.2|7168.2|7166.4|7165.6|7163.8|247
1618569000000|2021-04-16 10:30:00|7166.1|7164.3|7168.2|7166.4|7168.8|7167|7165.7|7163.9|218
1618569300000|2021-04-16 10:35:00|7168.4|7166.6|7166.6|7164.8|7169.1|7167.3|7166.6|7164.5|215
1618569600000|2021-04-16 10:40:00|7166.7|7164.9|7166.5|7164.7|7168.3|7166.3|7165.5|7163.6|228
1618569900000|2021-04-16 10:45:00|7167|7165.2|7168.2|7166.4|7168.6|7166.8|7166.4|7164.1|201
1618570200000|2021-04-16 10:50:00|7168.3|7166.5|7168.9|7167.1|7170|7168.2|7165.8|7164|295
1618570500000|2021-04-16 10:55:00|7168.8|7167|7168.1|7166.3|7169.6|7167.8|7167.8|7166|282
1618570800000|2021-04-16 11:00:00|7168.2|7166.4|7172.2|7170.4|7172.3|7170.5|7168.1|7166.3|245
1618571100000|2021-04-16 11:05:00|7172.3|7170.5|7175.6|7173.8|7176.4|7174.6|7170.9|7169.1|268
1618571400000|2021-04-16 11:10:00|7175.5|7173.7|7173.7|7171.9|7176.8|7175|7172.1|7170.3|234
1618571700000|2021-04-16 11:15:00|7173.6|7171.8|7171.2|7169.4|7173.6|7171.8|7170.3|7168.5|195
1618572000000|2021-04-16 11:20:00|7171.1|7169.3|7170|7168.2|7173.1|7171.3|7169.1|7167.2|249
1618572300000|2021-04-16 11:25:00|7169.9|7168.1|7170.6|7168.8|7171.6|7169.2|7168.3|7166.2|212
1618572600000|2021-04-16 11:30:00|7170.5|7168.7|7167.1|7165.3|7171|7169.2|7164.1|7162.3|324
1618572900000|2021-04-16 11:35:00|7167|7165.2|7168.2|7166.4|7168.4|7166.6|7166.5|7164.7|183
1618573200000|2021-04-16 11:40:00|7168.3|7166.5|7168.9|7167.1|7169.9|7168.1|7167.9|7166.1|208
1618573500000|2021-04-16 11:45:00|7169|7167.2|7169.5|7167.7|7170.6|7168.2|7168.9|7167.1|168
1618573800000|2021-04-16 11:50:00|7169.6|7167.8|7168|7166.2|7169.9|7168.1|7167.5|7165.7|246
1618574100000|2021-04-16 11:55:00|7167.9|7166.1|7169.9|7168.1|7170|7168.2|7166.4|7164.6|222
1618574400000|2021-04-16 12:00:00|7170|7168.2|7166.8|7165|7170|7168.2|7165.7|7163.9|324
1618574700000|2021-04-16 12:05:00|7166.9|7165.1|7170.2|7168.4|7170.2|7168.4|7166.6|7164.8|230
1618575000000|2021-04-16 12:10:00|7169.7|7167.9|7167.2|7165.4|7170.2|7168.4|7166.9|7165.1|222
1618575300000|2021-04-16 12:15:00|7167.1|7165.3|7163|7161.2|7167.1|7165.3|7162|7160.2|304
1618575600000|2021-04-16 12:20:00|7163.2|7161.4|7162|7160.2|7163.4|7161.6|7160.2|7158.4|269
1618575900000|2021-04-16 12:25:00|7161.9|7160.1|7159|7157.2|7162|7160.2|7158.1|7156.1|209
1618576200000|2021-04-16 12:30:00|7159.1|7157.3|7157.2|7155.4|7159.1|7157.3|7157.1|7155|281
1618576500000|2021-04-16 12:35:00|7157.3|7155.5|7159.1|7157.3|7159.7|7157.9|7155.1|7153.3|291
1618576800000|2021-04-16 12:40:00|7159.2|7157.4|7155.2|7153.4|7159.7|7157.9|7154.8|7153|279
1618577100000|2021-04-16 12:45:00|7155.3|7153.5|7156|7154.2|7156.6|7154.8|7153.8|7152|288
1618577400000|2021-04-16 12:50:00|7155.9|7154.1|7157.1|7155.3|7158.1|7156.3|7154.6|7152.8|235
1618577700000|2021-04-16 12:55:00|7157.2|7155.4|7157.5|7155.7|7159.9|7158.1|7156.9|7155.1|230
1618578000000|2021-04-16 13:00:00|7157.6|7155.8|7155.4|7153.6|7158.2|7156.4|7154|7152.2|292
1618578300000|2021-04-16 13:05:00|7155.3|7153.5|7156.8|7155|7157.1|7155.3|7153.7|7151.9|315
1618578600000|2021-04-16 13:10:00|7156.7|7154.9|7154.3|7152.5|7158.3|7156.4|7154|7152.1|304
1618578900000|2021-04-16 13:15:00|7154.6|7152.8|7158|7156.2|7159.4|7157.1|7154.1|7152.3|245
1618579200000|2021-04-16 13:20:00|7158.1|7156.3|7156.7|7154.9|7158.3|7156.4|7155.2|7153.4|243
1618579500000|2021-04-16 13:25:00|7156.8|7155|7155.9|7154.1|7158.2|7156.4|7155.5|7153.5|218
1618579800000|2021-04-16 13:30:00|7156.3|7154.5|7153|7151.2|7156.7|7154.9|7151.1|7149.3|355
1618580100000|2021-04-16 13:35:00|7153.1|7151.3|7155.6|7153.8|7156.8|7155|7153.1|7151.3|331
1618580400000|2021-04-16 13:40:00|7155.7|7153.9|7156.3|7154.5|7158.1|7156.3|7154.7|7152.9|305
1618580700000|2021-04-16 13:45:00|7156.5|7154.7|7152.7|7150.9|7156.6|7154.8|7152.7|7150.9|321
1618581000000|2021-04-16 13:50:00|7152.6|7150.8|7147.5|7145.7|7153.4|7151.6|7147.3|7145.2|294
1618581300000|2021-04-16 13:55:00|7147.7|7145.9|7146.6|7143.6|7148.1|7146.3|7146|7143.6|233
1618581600000|2021-04-16 14:00:00|7146.7|7143.7|7148.9|7147.1|7149|7147.2|7144.3|7142.5|293
1618581900000|2021-04-16 14:05:00|7148.8|7147|7150.5|7148.7|7152.2|7150.4|7148.1|7146.3|310
1618582200000|2021-04-16 14:10:00|7150.6|7148.8|7150.9|7149.1|7151|7149.2|7148.2|7146.4|283
1618582500000|2021-04-16 14:15:00|7151|7149.2|7157|7155.2|7157.4|7155.6|7149.3|7147.5|303
1618582800000|2021-04-16 14:20:00|7157.1|7155.3|7154.1|7152.3|7157.2|7155.4|7154|7152.2|287
1618583100000|2021-04-16 14:25:00|7154.4|7152.6|7152|7150.2|7155.5|7153.7|7151|7149.2|284
1618583400000|2021-04-16 14:30:00|7151.9|7150.1|7151.8|7150|7154.9|7153.1|7150.9|7149.1|322
1618583700000|2021-04-16 14:35:00|7151.7|7149.9|7149.4|7147.6|7152.1|7150.3|7148.7|7146.9|301
1618584000000|2021-04-16 14:40:00|7149.5|7147.7|7144.6|7142.8|7150.4|7148.6|7144|7142.2|291
1618584300000|2021-04-16 14:45:00|7144.8|7143|7149.1|7147.3|7150.2|7148.4|7144.1|7142.3|300
1618584600000|2021-04-16 14:50:00|7149|7147.2|7143.6|7141.8|7149.1|7147.3|7142.2|7140.2|319
1618584900000|2021-04-16 14:55:00|7143.5|7141.7|7139.8|7138|7145.1|7143.3|7139.3|7137.5|467
1618585200000|2021-04-16 15:00:00|7139.7|7137.9|7142.7|7140.9|7143|7141.2|7136.8|7135|480
1618585500000|2021-04-16 15:05:00|7142.8|7141|7142.6|7140.8|7143.8|7142|7141.2|7139.4|287
1618585800000|2021-04-16 15:10:00|7142.5|7140.7|7138.3|7135.3|7142.9|7141.1|7137.1|7135.1|259
1618586100000|2021-04-16 15:15:00|7138|7136.2|7136.3|7134.5|7140.9|7139.1|7136.3|7134.5|284
1618586400000|2021-04-16 15:20:00|7136.2|7134.4|7135.2|7133.4|7137|7135.2|7134.8|7133|220
1618586700000|2021-04-16 15:25:00|7135.1|7133.3|7137.3|7135.5|7137.4|7135.6|7134.6|7132.8|238
1618587000000|2021-04-16 15:30:00|7137.2|7135.4|7133.4|7131.6|7137.8|7136|7133.1|7131.3|268
1618587300000|2021-04-16 15:35:00|7133.3|7131.5|7134.4|7132.6|7135.1|7133.3|7133|7131.2|267
1618587600000|2021-04-16 15:40:00|7134.3|7132.5|7135.9|7134.1|7136.3|7134.5|7133.5|7131.7|296
1618587900000|2021-04-16 15:45:00|7135.8|7134|7135.5|7133.7|7136|7134.2|7134.2|7132.4|206
1618588200000|2021-04-16 15:50:00|7135.4|7133.6|7137.2|7135.4|7137.6|7135.8|7135.2|7133.4|183
1618588500000|2021-04-16 15:55:00|7137.1|7135.3|7136.8|7135|7137.4|7135.6|7135.7|7133.9|190
1618588800000|2021-04-16 16:00:00|7136.6|7134.8|7137.3|7135.5|7139.1|7137.3|7136.6|7134.8|217
1618589100000|2021-04-16 16:05:00|7137.2|7135.4|7139.8|7138|7140.2|7138.4|7135.9|7134.1|219
1618589400000|2021-04-16 16:10:00|7139.9|7138.1|7139.4|7137.6|7141.1|7139.3|7139.3|7137.5|224
1618589700000|2021-04-16 16:15:00|7139.5|7137.7|7139.8|7138|7140.9|7139.1|7138.9|7137.1|182
1618590000000|2021-04-16 16:20:00|7139.9|7138.1|7139.3|7137.5|7139.9|7138.1|7137.8|7136|164
1618590300000|2021-04-16 16:25:00|7139.4|7137.6|7138.4|7136.6|7139.4|7137.6|7136.6|7134.5|200
1618590600000|2021-04-16 16:30:00|7138.3|7136.5|7142.4|7140.6|7142.5|7140.7|7138.2|7136.4|190
1618590900000|2021-04-16 16:35:00|7142.5|7140.7|7139.6|7137.8|7142.5|7140.7|7139.5|7137.7|152
1618591200000|2021-04-16 16:40:00|7139.7|7137.9|7141.6|7139.8|7142|7140.2|7139.3|7137.5|183
1618591500000|2021-04-16 16:45:00|7141.8|7140|7141.5|7139.7|7142.3|7140.5|7140.8|7139|136
1618591800000|2021-04-16 16:50:00|7141.6|7139.8|7141.7|7139.9|7141.9|7140.1|7140.2|7138.4|171
1618592100000|2021-04-16 16:55:00|7141.8|7140|7143.6|7141.8|7144.1|7142.3|7141.7|7139.9|142
1618592400000|2021-04-16 17:00:00|7143.7|7141.9|7140|7138.2|7143.7|7141.9|7139.9|7138.1|141
1618592700000|2021-04-16 17:05:00|7140.1|7138.3|7140.7|7138.9|7141.3|7139.5|7139.6|7137.8|114
1618593000000|2021-04-16 17:10:00|7140.5|7138.7|7142.4|7140.6|7142.6|7140.8|7140.5|7138.7|152
1618593300000|2021-04-16 17:15:00|7142.3|7140.5|7143.5|7141.7|7143.6|7141.8|7141.9|7140.1|120
1618593600000|2021-04-16 17:20:00|7143.4|7141.6|7143.4|7141.6|7144.6|7142.8|7143.3|7141.5|153
1618593900000|2021-04-16 17:25:00|7143.3|7141.5|7142.3|7140.5|7143.4|7141.6|7141.4|7139.6|162
1618594200000|2021-04-16 17:30:00|7142.2|7140.4|7142.6|7140.8|7142.9|7141.1|7142.1|7140.3|87
1618594500000|2021-04-16 17:35:00|7142.5|7140.7|7142.7|7140.9|7142.9|7141.1|7142.3|7140.5|86
1618594800000|2021-04-16 17:40:00|7142.6|7140.8|7142.4|7140.6|7142.8|7141|7141.6|7139.8|135
1618595100000|2021-04-16 17:45:00|7142.3|7140.5|7140.9|7139.1|7143.4|7141.6|7140.5|7138.7|151
1618595400000|2021-04-16 17:50:00|7140.6|7138.8|7141.2|7139.4|7141.5|7139.7|7140.3|7138.5|296
1618595700000|2021-04-16 17:55:00|7141.3|7139.5|7141.5|7139.7|7141.6|7139.8|7140.4|7138.6|138
1618596000000|2021-04-16 18:00:00|7141.1|7139.3|7142.6|7140.8|7142.8|7141|7140|7138.2|242
1618596300000|2021-04-16 18:05:00|7142.7|7140.9|7142|7140.2|7143.3|7141.5|7141.8|7140|226
1618596600000|2021-04-16 18:10:00|7142.1|7140.3|7140.4|7138.6|7142.5|7140.7|7140.2|7138.4|172
1618596900000|2021-04-16 18:15:00|7140.5|7138.7|7142.5|7140.7|7142.7|7140.9|7139.9|7138.1|162
1618597200000|2021-04-16 18:20:00|7142.4|7140.6|7143.7|7141.9|7143.7|7141.9|7141.9|7140.1|170
1618597500000|2021-04-16 18:25:00|7143.6|7141.8|7141.4|7139.6|7143.8|7142|7141.1|7139.3|180
1618597800000|2021-04-16 18:30:00|7141.3|7139.5|7142.5|7140.7|7142.6|7140.8|7141.2|7139.4|209
1618598100000|2021-04-16 18:35:00|7142.4|7140.6|7141.3|7139.5|7142.5|7140.7|7140.5|7138.7|238
1618598400000|2021-04-16 18:40:00|7141.4|7139.6|7143.4|7141.6|7143.5|7141.7|7140.8|7139|240
1618598700000|2021-04-16 18:45:00|7143.5|7141.7|7144.6|7142.8|7144.7|7142.9|7143.3|7141.5|241
1618599000000|2021-04-16 18:50:00|7144.5|7142.7|7145.3|7143.5|7145.5|7143.7|7143.2|7141.4|234
1618599300000|2021-04-16 18:55:00|7145.2|7143.4|7144.8|7143|7145.3|7143.5|7144.1|7142.3|187
1618599600000|2021-04-16 19:00:00|7144.4|7142.6|7143.6|7141.8|7145|7142.9|7143.6|7141.8|59
1618599900000|2021-04-16 19:05:00|7143.7|7141.9|7144.6|7142.8|7145.3|7143.5|7143.5|7141.7|64
1618600200000|2021-04-16 19:10:00|7144.5|7142.7|7144.6|7142.8|7145.2|7143.4|7144.2|7142.4|63
1618600500000|2021-04-16 19:15:00|7144.7|7142.9|7144.4|7142.6|7145.3|7143.5|7144.3|7142.5|80
1618600800000|2021-04-16 19:20:00|7144.3|7142.5|7143.3|7141.5|7144.5|7142.7|7143.3|7141.5|114
1618601100000|2021-04-16 19:25:00|7143.4|7141.6|7145|7143.2|7145.1|7143.3|7143.4|7141.6|98
1618601400000|2021-04-16 19:30:00|7144.9|7143.1|7144.3|7142.5|7145.5|7143.7|7144.2|7142.4|96
1618601700000|2021-04-16 19:35:00|7144.2|7142.4|7145.5|7143.7|7145.5|7143.7|7144.2|7142.4|56
1618602000000|2021-04-16 19:40:00|7145.4|7143.6|7146.8|7145|7147.3|7145.3|7145.2|7143.4|133
1618602300000|2021-04-16 19:45:00|7146.9|7145.1|7147.4|7145.6|7148.1|7145.7|7146.2|7144.4|132
1618602600000|2021-04-16 19:50:00|7147.3|7145.5|7144.4|7142.6|7147.4|7145.6|7144.3|7142.5|126
1618602900000|2021-04-16 19:55:00|7144.5|7142.7|7143.4|7141.6|7144.6|7142.8|7143|7141.2|117
1618603200000|2021-04-16 20:00:00|7143.2|7141.4|7143.6|7141.8|7144.3|7142.1|7143|7140.9|106
1618603500000|2021-04-16 20:05:00|7143.7|7141.9|7143.4|7141.6|7144.4|7142.1|7143.2|7141|105
1618603800000|2021-04-16 20:10:00|7143.5|7141.7|7143.7|7141.9|7144.5|7142.3|7143.1|7140.9|76
1618604100000|2021-04-16 20:15:00|7143.8|7142|7144.2|7142.4|7144.3|7142.5|7143.3|7141.5|50
1618604400000|2021-04-16 20:20:00|7144.3|7142.5|7145.5|7142.5|7146|7143.6|7144.3|7141.9|76
1618604700000|2021-04-16 20:25:00|7145.4|7142.4|7145.4|7142.4|7146.5|7143.7|7143|7140.5|117
1618605000000|2021-04-16 20:30:00|7145.3|7142.3|7144.9|7141.9|7146.4|7143.8|7144.2|7141.8|88
1618605300000|2021-04-16 20:35:00|7144.8|7141.8|7144.4|7141.4|7145.1|7142.6|7144.1|7141.2|91
1618605600000|2021-04-16 20:40:00|7144.5|7141.5|7144.9|7141.9|7145.2|7142.6|7144.2|7141.2|74
1618605900000|2021-04-16 20:45:00|7145|7142|7145|7142|7145.4|7142.2|7144.6|7141.3|70
1618606200000|2021-04-16 20:50:00|7145.1|7142.1|7146.2|7143.2|7146.2|7143.2|7144.9|7141.9|72
1618606500000|2021-04-16 20:55:00|7146.9|7143.9|7148.5|7144.5|7149.8|7145.8|7141.7|7137.7|197
1618776000000|2021-04-18 20:00:00|7147.3|7137.3|7153|7143|7153|7143|7147.3|7137.3|24
1618776300000|2021-04-18 20:05:00|7150.4|7140.4|7153|7143|7153|7143|7150.4|7140.4|2
1618776600000|2021-04-18 20:10:00|7150.9|7140.9|7140.3|7134.5|7152|7142.3|7139.2|7133|29
1618776900000|2021-04-18 20:15:00|7141.6|7134.6|7139.2|7133.7|7141.6|7135.7|7139|7133.2|23
1618777200000|2021-04-18 20:20:00|7139|7133.2|7138.1|7132.8|7140.4|7133.3|7138.1|7131.7|9
1618777500000|2021-04-18 20:25:00|7138.6|7133.8|7137.6|7132.3|7138.6|7133.8|7137.6|7132.3|5
1618777800000|2021-04-18 20:30:00|7137.4|7131.9|7138.1|7131.2|7138.8|7133.3|7134.2|7125.3|30
1618778100000|2021-04-18 20:35:00|7136.9|7131.8|7135.9|7129.6|7138.1|7132.3|7133.7|7123.8|34
1618778400000|2021-04-18 20:40:00|7135.5|7130|7131.4|7125.6|7136|7130.3|7130|7123.6|61
1618778700000|2021-04-18 20:45:00|7130.1|7124.3|7130.2|7124|7131.3|7125.6|7128.2|7122.4|74
1618779000000|2021-04-18 20:50:00|7128.5|7123|7127.1|7122|7130.7|7125.1|7126|7119.4|66
1618779300000|2021-04-18 20:55:00|7126.1|7122.1|7129.1|7125.1|7132.9|7127.2|7126.1|7121.7|74
1618779600000|2021-04-18 21:00:00|7129.6|7124.7|7132.2|7128.2|7136.2|7131.3|7129.1|7121.8|162
1618779900000|2021-04-18 21:05:00|7132.1|7128.1|7136|7132|7136.7|7132.7|7131.7|7128.1|192
1618780200000|2021-04-18 21:10:00|7136.3|7132.3|7136.4|7132.4|7136.7|7133|7134.3|7130.3|186
1618780500000|2021-04-18 21:15:00|7136.5|7132.5|7135.7|7131.7|7136.6|7132.7|7134.9|7131.5|149
1618780800000|2021-04-18 21:20:00|7135.2|7132.2|7137.2|7133.2|7139.3|7135.3|7135.1|7131.6|116
1618781100000|2021-04-18 21:25:00|7137.3|7133.3|7135.9|7131.9|7137.5|7133.5|7135.5|7131.5|77
1618781400000|2021-04-18 21:30:00|7136.3|7132.3|7136.3|7132.6|7136.7|7132.8|7135.4|7131.4|240
1618781700000|2021-04-18 21:35:00|7136.5|7132.5|7136|7132|7136.6|7132.8|7135.7|7131.7|246
1618782000000|2021-04-18 21:40:00|7136.1|7132.1|7136.3|7132.5|7136.7|7132.9|7135.9|7132|278
1618782300000|2021-04-18 21:45:00|7136.2|7132.6|7135.8|7132.4|7136.8|7132.9|7135.5|7132|265
1618782600000|2021-04-18 21:50:00|7136|7132.3|7133.7|7129.7|7136.1|7132.6|7132.6|7128.6|113
1618782900000|2021-04-18 21:55:00|7133.8|7129.8|7133.8|7129.8|7134.8|7130.8|7133.5|7129.5|176
1618783200000|2021-04-18 22:00:00|7133.9|7129.9|7136.1|7133.1|7138|7134.1|7133.8|7129.8|354
1618783500000|2021-04-18 22:05:00|7136.2|7133.2|7134.1|7131.1|7137.5|7133.8|7134|7131|217
1618783800000|2021-04-18 22:10:00|7134|7131|7132.8|7129.8|7134.7|7131.2|7132|7129|125
1618784100000|2021-04-18 22:15:00|7132.9|7129.9|7134|7131|7134.9|7131.9|7132.7|7129.7|102
1618784400000|2021-04-18 22:20:00|7134.4|7131.4|7133.9|7130.9|7136|7132.9|7133.7|7130.7|143
1618784700000|2021-04-18 22:25:00|7134|7131|7135.4|7132.4|7135.9|7132.8|7133.7|7130.7|144
1618785000000|2021-04-18 22:30:00|7135.2|7132.2|7136.2|7133.2|7137.3|7134.3|7135.2|7132|160
1618785300000|2021-04-18 22:35:00|7136.3|7133.3|7136|7133|7137.5|7134.5|7135.6|7132.6|158
1618785600000|2021-04-18 22:40:00|7136.2|7133.2|7135.8|7132.8|7136.3|7133.3|7135.6|7132.6|145
1618785900000|2021-04-18 22:45:00|7135.7|7132.7|7135|7132|7136|7133|7134.5|7131.5|95
1618786200000|2021-04-18 22:50:00|7135.1|7132.1|7134.9|7131.9|7135.3|7132.5|7134.1|7131.6|90
1618786500000|2021-04-18 22:55:00|7135|7132|7134.7|7131.7|7135.4|7132.4|7133.8|7130.8|149
1618786800000|2021-04-18 23:00:00|7134.2|7131.2|7134.3|7131.3|7134.6|7131.8|7130.3|7127.3|242
1618787100000|2021-04-18 23:05:00|7134.6|7131.6|7132.2|7129.2|7135.6|7133.1|7131.6|7129.1|147
1618787400000|2021-04-18 23:10:00|7131.9|7128.9|7133.7|7130.7|7134.4|7131.6|7131.3|7128.9|137
1618787700000|2021-04-18 23:15:00|7133.6|7130.6|7133.8|7132|7134.4|7132.1|7132.9|7130.6|121
1618788000000|2021-04-18 23:20:00|7133.7|7131.9|7134.4|7132.6|7135.9|7133.5|7133.7|7131.2|138
1618788300000|2021-04-18 23:25:00|7134.3|7132.5|7131.3|7129.5|7134.8|7132.6|7131.1|7129.1|102
1618788600000|2021-04-18 23:30:00|7131.6|7129.8|7130.1|7128.3|7132.6|7130.2|7129.9|7128.1|170
1618788900000|2021-04-18 23:35:00|7130.2|7128.4|7132.6|7130.8|7133.2|7131.4|7130|7127.7|162
1618789200000|2021-04-18 23:40:00|7132.7|7130.9|7133.5|7131.7|7133.6|7131.8|7132|7129.8|108
1618789500000|2021-04-18 23:45:00|7133.6|7131.8|7133.4|7130.4|7134.7|7132.4|7132.9|7130.4|107
1618789800000|2021-04-18 23:50:00|7133.6|7130.6|7133.5|7131.7|7133.6|7131.8|7132.2|7130|131
1618790100000|2021-04-18 23:55:00|7133.4|7131.6|7127.1|7125.3|7133.4|7131.6|7127|7125|173
1618790400000|2021-04-19 00:00:00|7126.9|7125.1|7129.4|7127.6|7130.4|7128|7125.4|7123.1|296
1618790700000|2021-04-19 00:05:00|7129.5|7127.7|7129.6|7126.6|7130|7127.7|7125.8|7123.4|283
1618791000000|2021-04-19 00:10:00|7129.5|7126.5|7128.8|7127|7131.4|7129.6|7127.5|7125.6|268
1618791300000|2021-04-19 00:15:00|7128.7|7126.9|7130.4|7128.6|7131.9|7130.1|7128.7|7126.3|158
1618791600000|2021-04-19 00:20:00|7130.3|7128.5|7131.4|7129.6|7132.5|7130.7|7130.2|7128.4|176
1618791900000|2021-04-19 00:25:00|7132|7130.2|7134.2|7132.4|7135.2|7133.4|7131.8|7130|156
1618792200000|2021-04-19 00:30:00|7134.3|7132.5|7134.4|7132.6|7134.5|7132.7|7131.4|7129.6|201
1618792500000|2021-04-19 00:35:00|7134.3|7132.5|7135.7|7133.9|7136|7134.2|7133.3|7131.5|167
1618792800000|2021-04-19 00:40:00|7135.5|7133.7|7135.2|7133.4|7136.1|7134.3|7133.9|7132.1|174
1618793100000|2021-04-19 00:45:00|7135.1|7133.3|7137|7135.2|7138.3|7136.5|7134.6|7132.8|203
1618793400000|2021-04-19 00:50:00|7136.9|7135.1|7131.4|7129.6|7139.4|7137.6|7131.4|7129.1|365
1618793700000|2021-04-19 00:55:00|7131.1|7129.3|7129.4|7127.6|7131.5|7129.6|7126.5|7124.7|361
1618794000000|2021-04-19 01:00:00|7129.8|7128|7128.1|7126.3|7131.5|7129.7|7128.1|7126.3|234
1618794300000|2021-04-19 01:05:00|7128|7126.2|7128.1|7126.3|7130|7128.2|7128|7126.2|187
1618794600000|2021-04-19 01:10:00|7128.2|7126.4|7130.3|7128.5|7131|7129.2|7127|7125.2|211
1618794900000|2021-04-19 01:15:00|7130.2|7128.4|7129.4|7127.6|7131|7129.2|7128.3|7126.5|219
1618795200000|2021-04-19 01:20:00|7129.3|7127.5|7128|7126.2|7129.3|7127.5|7126.9|7125.1|260
1618795500000|2021-04-19 01:25:00|7128.1|7126.3|7128.7|7126.9|7129.4|7127.6|7127.2|7125.4|320
1618795800000|2021-04-19 01:30:00|7128.8|7127|7125.2|7123.4|7129|7127.2|7123|7121.2|324
1618796100000|2021-04-19 01:35:00|7125.3|7123.5|7130.8|7129|7131.3|7129.2|7124.8|7123|324
1618796400000|2021-04-19 01:40:00|7130.6|7128.8|7132.1|7130.3|7132.2|7130.4|7129.6|7127.8|326
1618796700000|2021-04-19 01:45:00|7132.4|7130.6|7133.3|7131.5|7134.2|7132.4|7131.3|7129.5|298
1618797000000|2021-04-19 01:50:00|7133.4|7131.6|7133.8|7132|7137.1|7135.3|7133.2|7131.4|260
1618797300000|2021-04-19 01:55:00|7133.7|7131.9|7133.1|7131.3|7135.4|7133.5|7133.1|7131.3|222
1618797600000|2021-04-19 02:00:00|7133.2|7131.4|7137.2|7135.4|7138.2|7136.4|7132.3|7130.5|279
1618797900000|2021-04-19 02:05:00|7137.1|7135.3|7137.3|7135.5|7139.1|7137.3|7136.3|7134.5|267
1618798200000|2021-04-19 02:10:00|7137.4|7135.6|7139.3|7137.5|7141|7139.2|7137.4|7135.6|268
1618798500000|2021-04-19 02:15:00|7139.2|7137.4|7136.1|7134.3|7139.3|7137.5|7135.6|7133.8|240
1618798800000|2021-04-19 02:20:00|7136.2|7134.4|7138.6|7136.8|7138.8|7137|7135.6|7133.8|127
1618799100000|2021-04-19 02:25:00|7138.7|7136.9|7136.9|7135.1|7140|7138.2|7136.2|7134.4|223
1618799400000|2021-04-19 02:30:00|7137|7135.2|7136.2|7134.4|7137.2|7135.2|7135.1|7133.3|141
1618799700000|2021-04-19 02:35:00|7136.3|7134.5|7137.8|7136|7137.8|7136|7136|7134.2|129
1618800000000|2021-04-19 02:40:00|7137.7|7135.9|7139.2|7137.4|7139.5|7137.7|7137.7|7135.9|169
1618800300000|2021-04-19 02:45:00|7139.1|7137.3|7139.2|7137.4|7141.1|7139.3|7138.4|7136.3|200
1618800600000|2021-04-19 02:50:00|7139.1|7137.3|7141.2|7139.4|7141.2|7139.4|7139.1|7137.3|123
1618800900000|2021-04-19 02:55:00|7141.3|7139.5|7139|7137.2|7141.3|7139.5|7138.1|7136.3|149
1618801200000|2021-04-19 03:00:00|7139.1|7137.3|7141.7|7139.9|7141.8|7140|7138.7|7136.9|186
1618801500000|2021-04-19 03:05:00|7141.8|7140|7142|7140.2|7142.5|7140.7|7141.4|7139.6|103
1618801800000|2021-04-19 03:10:00|7142.2|7140.4|7141.2|7139.4|7142.4|7140.6|7141|7139.2|150
1618802100000|2021-04-19 03:15:00|7141.1|7139.3|7141.2|7139.4|7142|7140.2|7140.9|7139.1|115
1618802400000|2021-04-19 03:20:00|7141.3|7139.5|7140|7138.2|7142.2|7140.4|7139.8|7138|153
1618802700000|2021-04-19 03:25:00|7139.9|7138.1|7137.7|7135.9|7139.9|7138.1|7137.2|7135.4|188
1618803000000|2021-04-19 03:30:00|7137.8|7136|7136|7134.2|7137.8|7136|7135.7|7133.9|166
1618803300000|2021-04-19 03:35:00|7136.1|7134.3|7135.5|7133.7|7136.2|7134.4|7134.8|7133|148
1618803600000|2021-04-19 03:40:00|7135.4|7133.6|7134.9|7133.1|7136.2|7134.4|7134.8|7133|93
1618803900000|2021-04-19 03:45:00|7134.8|7133|7133.5|7131.7|7135|7133.2|7132.6|7130.8|184
1618804200000|2021-04-19 03:50:00|7133.3|7131.5|7134.2|7132.4|7134.2|7132.4|7132.8|7131|132
1618804500000|2021-04-19 03:55:00|7134.1|7132.3|7136.7|7134.9|7137.3|7135.5|7133.9|7132.1|185
1618804800000|2021-04-19 04:00:00|7136.8|7135|7138.8|7137|7139.1|7137.3|7136.8|7135|136
1618805100000|2021-04-19 04:05:00|7138.9|7137.1|7142|7140.2|7142.2|7140.4|7138.5|7136.7|153
1618805400000|2021-04-19 04:10:00|7141.7|7139.9|7142.2|7140.4|7142.3|7140.5|7140.7|7138.9|106
1618805700000|2021-04-19 04:15:00|7142.1|7140.3|7143.1|7141.3|7143.4|7141.6|7141.7|7139.9|143
1618806000000|2021-04-19 04:20:00|7143.2|7141.4|7144.4|7142.6|7144.4|7142.6|7143|7141.2|137
1618806300000|2021-04-19 04:25:00|7144.3|7142.5|7144.9|7141.9|7145.6|7143.4|7143.6|7141.8|199
1618806600000|2021-04-19 04:30:00|7144.3|7142.5|7144.7|7142.9|7145.4|7143.4|7142.7|7140.9|158
1618806900000|2021-04-19 04:35:00|7144.8|7143|7142.4|7140.6|7145.3|7143.5|7142|7140.2|170
1618807200000|2021-04-19 04:40:00|7142.3|7140.5|7142.1|7140.3|7142.7|7140.9|7141.1|7139.3|102
1618807500000|2021-04-19 04:45:00|7142.2|7140.4|7144.1|7142.3|7144.1|7142.3|7141.9|7140.1|158
1618807800000|2021-04-19 04:50:00|7143.8|7142|7143.1|7141.3|7145.2|7143.4|7143.1|7141.3|180
1618808100000|2021-04-19 04:55:00|7143.2|7141.4|7143|7141.2|7144.2|7142.4|7142.6|7140.8|148
1618808400000|2021-04-19 05:00:00|7143.1|7141.3|7143.8|7142|7144.2|7142.4|7142.4|7140.6|187
1618808700000|2021-04-19 05:05:00|7144|7142.2|7142.7|7140.9|7144.3|7142.5|7142.6|7140.8|149
1618809000000|2021-04-19 05:10:00|7142.6|7140.8|7142.9|7141.1|7143.3|7141.5|7141.1|7139.3|172
1618809300000|2021-04-19 05:15:00|7142.7|7140.9|7141.2|7139.4|7143.3|7141.5|7141.1|7139.3|122
1618809600000|2021-04-19 05:20:00|7141.3|7139.5|7142.3|7140.5|7142.7|7140.9|7141.1|7139.3|122
1618809900000|2021-04-19 05:25:00|7142.4|7140.6|7142.3|7140.5|7142.4|7140.6|7140|7138.2|149
1618810200000|2021-04-19 05:30:00|7142.2|7140.4|7143.3|7141.5|7143.9|7142.1|7142.1|7140.3|150
1618810500000|2021-04-19 05:35:00|7143.2|7141.4|7145.1|7143.3|7145.3|7143.5|7143.2|7141.4|161
1618810800000|2021-04-19 05:40:00|7145|7143.2|7145.4|7143.6|7147.8|7146|7145|7143.2|233
1618811100000|2021-04-19 05:45:00|7145.3|7143.5|7145.9|7144.1|7146.2|7144.4|7144.7|7142.9|199
1618811400000|2021-04-19 05:50:00|7146|7144.2|7147.2|7145.4|7148|7146.2|7145.7|7143.9|202
1618811700000|2021-04-19 05:55:00|7147.5|7145.7|7149.1|7147.3|7149.9|7148.1|7147.5|7145.7|240
1618812000000|2021-04-19 06:00:00|7148.5|7146.7|7144.2|7142.4|7148.5|7146.7|7143.2|7141.4|338
1618812300000|2021-04-19 06:05:00|7144.3|7142.5|7147.4|7145.6|7147.4|7145.6|7144|7142.2|278
1618812600000|2021-04-19 06:10:00|7147.3|7145.5|7149.1|7147.3|7150.9|7149.1|7147.2|7145.4|311
1618812900000|2021-04-19 06:15:00|7149|7147.2|7151.3|7149.5|7151.4|7149.6|7148.3|7146.5|206
1618813200000|2021-04-19 06:20:00|7151.2|7149.4|7153.2|7151.4|7153.5|7151.7|7151.1|7149.3|210
1618813500000|2021-04-19 06:25:00|7153.3|7151.5|7150.5|7148.7|7153.8|7152|7150.4|7148.6|217
1618813800000|2021-04-19 06:30:00|7150.6|7148.8|7152.2|7150.4|7152.4|7150.6|7149.1|7147.1|232
1618814100000|2021-04-19 06:35:00|7152.1|7150.3|7153|7151.2|7153|7151.2|7149.4|7147.6|214
1618814400000|2021-04-19 06:40:00|7152.9|7151.1|7154.2|7152.4|7155.3|7153.5|7151.9|7150.1|263
1618814700000|2021-04-19 06:45:00|7154.3|7152.5|7153.3|7151.5|7157.5|7155.7|7151.9|7150.1|361
1618815000000|2021-04-19 06:50:00|7153.1|7151.3|7151.4|7149.6|7153.8|7152|7150.8|7149|286
1618815300000|2021-04-19 06:55:00|7151.5|7149.7|7152|7150.2|7152.2|7150.2|7149.4|7147.6|282
1618815600000|2021-04-19 07:00:00|7151.9|7150.1|7154|7152.2|7155.2|7153.4|7151.4|7149.6|393
1618815900000|2021-04-19 07:05:00|7154.1|7152.3|7151.5|7149.7|7154.1|7152.3|7150.2|7148.4|357
1618816200000|2021-04-19 07:10:00|7151.4|7149.6|7153.3|7151.5|7153.3|7151.5|7148.9|7146.8|308
1618816500000|2021-04-19 07:15:00|7153.2|7151.4|7158.4|7156.6|7159.6|7157.5|7152.9|7151.1|317
1618816800000|2021-04-19 07:20:00|7158.5|7156.7|7158|7156.2|7159.6|7157.2|7155.3|7153.2|347
1618817100000|2021-04-19 07:25:00|7157.9|7156.1|7157.4|7155.6|7158.8|7157|7155.5|7153.7|366
1618817400000|2021-04-19 07:30:00|7157.5|7155.7|7162.2|7160.4|7163.2|7160.9|7157.2|7155.4|358
1618817700000|2021-04-19 07:35:00|7162.3|7160.5|7159|7157.2|7162.3|7160.5|7156.5|7154.4|335
1618818000000|2021-04-19 07:40:00|7159.3|7157.5|7163.2|7161.4|7164.4|7162.6|7158.8|7157|316
1618818300000|2021-04-19 07:45:00|7163.1|7161.3|7168.6|7166.8|7168.9|7167|7161|7159.2|467
1618818600000|2021-04-19 07:50:00|7168.8|7167|7172.7|7170.9|7174.2|7171.9|7167.8|7165.6|544
1618818900000|2021-04-19 07:55:00|7172.6|7170.8|7175.8|7172.8|7176|7173.5|7169.8|7168|417
1618819200000|2021-04-19 08:00:00|7175.9|7172.9|7176|7174.2|7177|7175.1|7174|7171.8|423
1618819500000|2021-04-19 08:05:00|7176.1|7174.3|7176.3|7174.5|7180.2|7178.4|7175.2|7173.4|418
1618819800000|2021-04-19 08:10:00|7176.7|7174.9|7176.4|7174.6|7178.2|7176.4|7174.9|7173.1|405
1618820100000|2021-04-19 08:15:00|7176.3|7174.5|7182.1|7180.3|7184.1|7181.9|7176|7174.2|423
1618820400000|2021-04-19 08:20:00|7182.2|7180.4|7183.7|7181.9|7184.5|7182|7180.9|7178.6|348
1618820700000|2021-04-19 08:25:00|7183.6|7181.8|7186.3|7184.5|7188.7|7186.6|7183.2|7180.8|345
1618821000000|2021-04-19 08:30:00|7186.4|7184.6|7189|7187.2|7190.6|7188.7|7184.8|7183|402
1618821300000|2021-04-19 08:35:00|7189.1|7187.3|7186.8|7185|7189.9|7188|7186.3|7184.5|309
1618821600000|2021-04-19 08:40:00|7187|7185.2|7190.7|7188.9|7193.1|7191.3|7187|7185.2|285
1618821900000|2021-04-19 08:45:00|7190.6|7188.8|7197.2|7195.4|7198.8|7196.3|7187.9|7186.1|320
1618822200000|2021-04-19 08:50:00|7197.1|7195.3|7194.2|7192.4|7198.3|7196.3|7194.1|7192.3|245
1618822500000|2021-04-19 08:55:00|7194.3|7192.5|7193.2|7191.4|7194.7|7192.9|7191.9|7190.1|269
1618822800000|2021-04-19 09:00:00|7193.1|7191.3|7194|7192.2|7194.7|7192.4|7191.1|7189.3|214
1618823100000|2021-04-19 09:05:00|7193.9|7192.1|7188.9|7187.1|7194.2|7192.4|7188.1|7186|247
1618823400000|2021-04-19 09:10:00|7189|7187.2|7191.9|7190.1|7192|7190.2|7188.2|7186.4|254
1618823700000|2021-04-19 09:15:00|7191.8|7190|7190.9|7189.1|7192|7190.2|7189.4|7187.6|253
1618824000000|2021-04-19 09:20:00|7190.8|7189|7194.1|7192.3|7194.8|7193|7190.8|7189|233
1618824300000|2021-04-19 09:25:00|7194|7192.2|7192.3|7190.5|7194.4|7192.6|7191.6|7189.8|233
1618824600000|2021-04-19 09:30:00|7192.2|7190.4|7193.8|7192|7195|7193.2|7191.7|7189.9|284
1618824900000|2021-04-19 09:35:00|7193.7|7191.9|7191.6|7189.8|7193.9|7192.1|7190.8|7189|219
1618825200000|2021-04-19 09:40:00|7191.7|7189.9|7193.6|7191.8|7194.1|7191.9|7189.9|7188.1|348
1618825500000|2021-04-19 09:45:00|7193.5|7191.7|7189.7|7187.9|7193.9|7192.1|7189.3|7187.5|373
1618825800000|2021-04-19 09:50:00|7189.6|7187.8|7193.8|7192|7193.8|7192|7189.6|7187.8|239
1618826100000|2021-04-19 09:55:00|7193.9|7192.1|7195.7|7193.9|7196.3|7194.5|7193.7|7191.9|317
1618826400000|2021-04-19 10:00:00|7195.8|7194|7191.8|7190|7196.7|7194.9|7191.6|7189.8|335
1618826700000|2021-04-19 10:05:00|7191.9|7190.1|7191.8|7190|7192.7|7190.9|7191|7189.2|200
1618827000000|2021-04-19 10:10:00|7192|7190.2|7193.3|7191.5|7194.1|7192.3|7192|7190.2|253
1618827300000|2021-04-19 10:15:00|7193.1|7191.3|7190.1|7188.3|7193.1|7191.3|7190.1|7188.3|258
1618827600000|2021-04-19 10:20:00|7189.9|7188.1|7192.9|7191.1|7193.4|7191.6|7189.5|7187.7|288
1618827900000|2021-04-19 10:25:00|7193|7191.2|7192.6|7190.8|7194.5|7192.7|7190.6|7188.8|258
1618828200000|2021-04-19 10:30:00|7192.7|7190.9|7193.2|7191.4|7193.8|7192|7189.8|7188|206
1618828500000|2021-04-19 10:35:00|7193.1|7191.3|7192.8|7191|7194.5|7192.7|7191.9|7190.1|217
1618828800000|2021-04-19 10:40:00|7192.7|7190.9|7191.7|7189.9|7193|7191.2|7189.8|7188|308
1618829100000|2021-04-19 10:45:00|7191.8|7190|7192.5|7190.7|7192.8|7191|7188.9|7187.1|263
1618829400000|2021-04-19 10:50:00|7192.4|7190.6|7193.6|7191.8|7194.4|7192.6|7192|7190.2|221
1618829700000|2021-04-19 10:55:00|7193.7|7191.9|7196.4|7194.6|7197.5|7195.7|7193.5|7191.7|341
1618830000000|2021-04-19 11:00:00|7195.9|7194.1|7198.4|7196.6|7199|7197.2|7195.4|7193.6|416
1618830300000|2021-04-19 11:05:00|7198.5|7196.7|7197.5|7195.7|7198.9|7197.1|7195.1|7193.3|355
1618830600000|2021-04-19 11:10:00|7197.6|7195.8|7195.7|7193.9|7198.1|7196.3|7195.3|7193.5|248
1618830900000|2021-04-19 11:15:00|7195.9|7194.1|7194.9|7193.1|7196.1|7194.3|7193.2|7191.4|227
1618831200000|2021-04-19 11:20:00|7195|7193.2|7190.8|7189|7195.9|7194.1|7190.6|7188.8|265
1618831500000|2021-04-19 11:25:00|7190.7|7188.9|7191.4|7189.6|7193.9|7192.1|7190.7|7188.9|296
1618831800000|2021-04-19 11:30:00|7191.5|7189.7|7191.7|7189.9|7193.3|7191.5|7190.6|7188.8|212
1618832100000|2021-04-19 11:35:00|7191.8|7190|7190.1|7188.3|7193.1|7191.3|7189.7|7187.9|272
1618832400000|2021-04-19 11:40:00|7190|7188.2|7189.1|7187.3|7191.6|7189.8|7188.7|7186.9|419
1618832700000|2021-04-19 11:45:00|7189.2|7187.4|7189.5|7187.7|7190.4|7188.6|7188.1|7186.3|232
1618833000000|2021-04-19 11:50:00|7189.6|7187.8|7186.6|7184.8|7190.4|7188.6|7186.6|7184.8|251
1618833300000|2021-04-19 11:55:00|7186.7|7184.9|7191|7189.2|7191.7|7189.9|7186.7|7184.9|356
1618833600000|2021-04-19 12:00:00|7191.1|7189.3|7186.9|7185.1|7191.6|7189.8|7186.5|7184.7|343
1618833900000|2021-04-19 12:05:00|7186.8|7185|7187.6|7185.8|7188.7|7186.9|7186.7|7184.9|284
1618834200000|2021-04-19 12:10:00|7187.7|7185.9|7185.7|7183.9|7188.7|7186.9|7185.5|7183.7|227
1618834500000|2021-04-19 12:15:00|7185.6|7183.8|7183.5|7181.7|7185.9|7184.1|7182.6|7180.8|279
1618834800000|2021-04-19 12:20:00|7183.7|7181.9|7183.3|7181.5|7183.8|7182|7180.8|7179|272
1618835100000|2021-04-19 12:25:00|7183.2|7181.4|7185.6|7183.8|7185.9|7184.1|7182.6|7180.8|316
1618835400000|2021-04-19 12:30:00|7185.7|7183.9|7184.9|7183.1|7185.8|7184|7183.8|7182|265
1618835700000|2021-04-19 12:35:00|7185|7183.2|7184.7|7182.9|7187|7185.2|7183.4|7181.6|246
1618836000000|2021-04-19 12:40:00|7184.8|7183|7185.3|7183.5|7185.7|7183.9|7184.4|7182.6|238
1618836300000|2021-04-19 12:45:00|7185.1|7183.3|7185.7|7183.9|7185.9|7184.1|7183.1|7181.3|247
1618836600000|2021-04-19 12:50:00|7185.6|7183.8|7184.6|7182.8|7186.1|7184.3|7184|7182.2|253
1618836900000|2021-04-19 12:55:00|7184.5|7182.7|7189.6|7187.8|7189.7|7187.9|7184.4|7182.6|491
1618837200000|2021-04-19 13:00:00|7189.5|7187.7|7188.2|7186.4|7191.4|7189.6|7186.9|7185.1|345
1618837500000|2021-04-19 13:05:00|7188.4|7186.6|7185.8|7184|7188.9|7187.1|7185.7|7183.9|327
1618837800000|2021-04-19 13:10:00|7185.9|7184.1|7184.9|7183.1|7188.1|7186.3|7184.9|7183.1|313
1618838100000|2021-04-19 13:15:00|7184.8|7183|7178.8|7177|7185|7183.2|7178.8|7177|358
1618838400000|2021-04-19 13:20:00|7178.9|7177.1|7179.3|7177.5|7179.5|7177.7|7176.8|7175|331
1618838700000|2021-04-19 13:25:00|7179.4|7177.6|7179.5|7177.7|7179.5|7177.7|7177.7|7175.9|274
1618839000000|2021-04-19 13:30:00|7179.3|7177.5|7182.7|7180.9|7184.2|7182.4|7179.1|7177.3|323
1618839300000|2021-04-19 13:35:00|7182.6|7180.8|7185.1|7183.3|7185.1|7183.3|7182.1|7180.3|251
1618839600000|2021-04-19 13:40:00|7185.2|7183.4|7182.9|7181.1|7187.1|7185.3|7182.6|7180.8|345
1618839900000|2021-04-19 13:45:00|7182.8|7181|7185|7183.2|7185.1|7183.3|7179.1|7177.3|390
1618840200000|2021-04-19 13:50:00|7185.1|7183.3|7183.7|7181.9|7186.9|7185.1|7183|7181.2|301
1618840500000|2021-04-19 13:55:00|7183.8|7182|7190|7188.2|7190.2|7188.4|7183.5|7181.7|297
1618840800000|2021-04-19 14:00:00|7189.3|7187.5|7186|7184.2|7189.8|7188|7183|7181.2|355
1618841100000|2021-04-19 14:05:00|7185.9|7184.1|7177.9|7176.1|7186.2|7184.4|7176.7|7174.9|438
1618841400000|2021-04-19 14:10:00|7177.8|7176|7179.3|7177.5|7179.4|7177.6|7173.8|7172|368
1618841700000|2021-04-19 14:15:00|7179.2|7177.4|7181.9|7180.1|7182.2|7180.4|7176.7|7174.9|391
1618842000000|2021-04-19 14:20:00|7182|7180.2|7184.3|7182.5|7184.9|7183.1|7180.4|7178.6|331
1618842300000|2021-04-19 14:25:00|7184.2|7182.4|7181.5|7179.7|7186|7184.2|7181.3|7179.5|339
1618842600000|2021-04-19 14:30:00|7181.4|7179.6|7183.3|7181.5|7184.4|7182.6|7180.3|7178.5|389
1618842900000|2021-04-19 14:35:00|7183.4|7181.6|7182.7|7180.9|7186.2|7184.4|7181.8|7180|309
1618843200000|2021-04-19 14:40:00|7182.6|7180.8|7185|7183.2|7186.7|7184.9|7182.2|7180.4|358
1618843500000|2021-04-19 14:45:00|7184.7|7182.9|7181.1|7179.3|7184.7|7182.9|7178.1|7176.3|467
1618843800000|2021-04-19 14:50:00|7181|7179.2|7179.8|7178|7183.7|7181.9|7179.6|7177.8|325
1618844100000|2021-04-19 14:55:00|7179.7|7177.9|7186.2|7184.4|7187.3|7185.5|7179.1|7177.3|496
1618844400000|2021-04-19 15:00:00|7186.1|7184.3|7183.7|7181.9|7188.1|7186.3|7183.6|7181.8|450
1618844700000|2021-04-19 15:05:00|7183.8|7182|7186.9|7185.1|7187.2|7185.4|7182.9|7181.1|309
1618845000000|2021-04-19 15:10:00|7187|7185.2|7181.4|7179.6|7187.6|7185.8|7180.4|7178.6|227
1618845300000|2021-04-19 15:15:00|7182.8|7181|7180.9|7179.1|7183|7181.2|7180.2|7178.4|281
1618845600000|2021-04-19 15:20:00|7180.8|7179|7181|7179.2|7182|7180.2|7179.8|7178|192
1618845900000|2021-04-19 15:25:00|7180.9|7179.1|7181.4|7179.6|7182|7180.2|7180.2|7178.4|183
1618846200000|2021-04-19 15:30:00|7181.8|7180|7178.5|7176.7|7182|7180.2|7177.9|7176.1|302
1618846500000|2021-04-19 15:35:00|7178.4|7176.6|7179.9|7178.1|7179.9|7178.1|7177.3|7175.5|265
1618846800000|2021-04-19 15:40:00|7179.8|7178|7176.4|7174.6|7181|7179.2|7176.1|7174.3|266
1618847100000|2021-04-19 15:45:00|7176.5|7174.7|7174.9|7173.1|7177.8|7176|7174.8|7173|320
1618847400000|2021-04-19 15:50:00|7174.8|7173|7178.9|7177.1|7180|7178.2|7174.8|7173|289
1618847700000|2021-04-19 15:55:00|7179|7177.2|7174.6|7172.8|7179|7177.2|7174.2|7172.4|287
1618848000000|2021-04-19 16:00:00|7174.8|7173|7176.3|7174.5|7179|7177.2|7174.8|7173|306
1618848300000|2021-04-19 16:05:00|7176.4|7174.6|7182.2|7180.4|7182.2|7180.4|7175.2|7173.4|267
1618848600000|2021-04-19 16:10:00|7182.3|7180.5|7180.2|7178.4|7183.3|7181.5|7180|7178.2|208
1618848900000|2021-04-19 16:15:00|7180.1|7178.3|7182.1|7180.3|7182.3|7180.5|7180.1|7178.3|213
1618849200000|2021-04-19 16:20:00|7182.2|7180.4|7179.9|7178.1|7183.1|7181.3|7179.8|7178|229
1618849500000|2021-04-19 16:25:00|7179.3|7177.5|7179.3|7177.5|7179.9|7178.1|7178|7176.2|273
1618849800000|2021-04-19 16:30:00|7179.4|7177.6|7176.4|7174.6|7179.4|7177.6|7176.3|7174.5|230
1618850100000|2021-04-19 16:35:00|7176.3|7174.5|7176.6|7174.8|7177.3|7175.5|7175.3|7173.5|248
1618850400000|2021-04-19 16:40:00|7176.5|7174.7|7176.6|7174.8|7177.1|7175.3|7174.9|7173.1|203
1618850700000|2021-04-19 16:45:00|7176.9|7175.1|7176.1|7174.3|7176.9|7175.1|7174|7172.2|221
1618851000000|2021-04-19 16:50:00|7176|7174.2|7176.4|7174.6|7178.5|7176.7|7175.4|7173.6|205
1618851300000|2021-04-19 16:55:00|7176.3|7174.5|7176.1|7174.3|7177.4|7175.6|7175.3|7173.5|227
1618851600000|2021-04-19 17:00:00|7176.5|7174.7|7176.5|7174.7|7177.8|7176|7176|7174.2|204
1618851900000|2021-04-19 17:05:00|7176.4|7174.6|7174.9|7173.1|7177.2|7175.4|7174.8|7173|219
1618852200000|2021-04-19 17:10:00|7175|7173.2|7175.9|7174.1|7176.8|7175|7174.9|7173.1|170
1618852500000|2021-04-19 17:15:00|7176|7174.2|7176|7174.2|7176.7|7174.9|7175.3|7173.5|169
1618852800000|2021-04-19 17:20:00|7176.1|7174.3|7175.8|7174|7177.1|7175.3|7175.7|7173.9|146
1618853100000|2021-04-19 17:25:00|7175.9|7174.1|7173.8|7172|7175.9|7174.1|7173.5|7171.7|214
1618853400000|2021-04-19 17:30:00|7173.9|7172.1|7176.1|7174.3|7176.3|7174.5|7173.3|7171.5|223
1618853700000|2021-04-19 17:35:00|7176.2|7174.4|7178.1|7176.3|7178.2|7176.4|7175.8|7174|144
1618854000000|2021-04-19 17:40:00|7178.2|7176.4|7176.1|7174.3|7179|7177.2|7176|7174.2|172
1618854300000|2021-04-19 17:45:00|7176.2|7174.4|7176.3|7174.5|7177.1|7175.3|7175.9|7174.1|236
1618854600000|2021-04-19 17:50:00|7176.1|7174.3|7175.1|7173.3|7176.6|7174.8|7174.9|7173.1|174
1618854900000|2021-04-19 17:55:00|7175.2|7173.4|7176.8|7175|7177.1|7175.3|7174.4|7172.6|227
1618855200000|2021-04-19 18:00:00|7176.7|7174.9|7176.5|7174.7|7177.5|7175.7|7175.8|7174|198
1618855500000|2021-04-19 18:05:00|7176.6|7174.8|7175.9|7174.1|7178.3|7176.5|7175.5|7173.7|197
1618855800000|2021-04-19 18:10:00|7176|7174.2|7176.3|7174.5|7177.9|7176.1|7176|7174.2|215
1618856100000|2021-04-19 18:15:00|7176.4|7174.6|7176|7174.2|7177.6|7175.8|7175.5|7173.7|170
1618856400000|2021-04-19 18:20:00|7176.1|7174.3|7178.7|7176.9|7179|7177.2|7175.8|7174|165
1618856700000|2021-04-19 18:25:00|7178.8|7177|7179.2|7177.4|7179.4|7177.6|7178.3|7176.5|169
1618857000000|2021-04-19 18:30:00|7179.1|7177.3|7180.4|7178.6|7180.5|7178.7|7178.3|7176.5|172
1618857300000|2021-04-19 18:35:00|7180.3|7178.5|7177.9|7176.1|7180.4|7178.6|7177.4|7175.6|167
1618857600000|2021-04-19 18:40:00|7177.8|7176|7179.5|7177.7|7180.1|7178.3|7177.2|7175.4|221
1618857900000|2021-04-19 18:45:00|7179.9|7178.1|7181.1|7179.3|7181.4|7179.6|7179.4|7177.6|151
1618858200000|2021-04-19 18:50:00|7181.2|7179.4|7183|7181.2|7183.3|7181.5|7179.9|7178.1|193
1618858500000|2021-04-19 18:55:00|7183.1|7181.3|7183.4|7180.4|7185.5|7183.7|7182|7179.9|226
1618858800000|2021-04-19 19:00:00|7185.8|7181.8|7181.9|7180.1|7188.6|7184.9|7181.8|7179.6|211
1618859100000|2021-04-19 19:05:00|7182|7180.2|7179.8|7178|7182.4|7180.6|7179.7|7177.9|107
1618859400000|2021-04-19 19:10:00|7179.9|7178.1|7177.9|7176.1|7180.5|7178.7|7177.5|7175.7|148
1618859700000|2021-04-19 19:15:00|7178|7176.2|7176.3|7174.5|7178.4|7176.6|7176.2|7174.4|122
1618860000000|2021-04-19 19:20:00|7176.4|7174.6|7176.4|7174.6|7177.3|7175.5|7175.9|7174.1|136
1618860300000|2021-04-19 19:25:00|7176.3|7174.5|7175.5|7173.7|7176.6|7174.8|7175.2|7173.1|111
1618860600000|2021-04-19 19:30:00|7175.4|7173.6|7176|7174.2|7176.6|7174.5|7174.7|7172.5|112
1618860900000|2021-04-19 19:35:00|7176.2|7174.4|7175|7173.2|7176.6|7174.7|7174.4|7172|120
1618861200000|2021-04-19 19:40:00|7175.1|7173.3|7179.4|7177.6|7179.8|7178|7175.1|7173.3|176
1618861500000|2021-04-19 19:45:00|7179.6|7177.8|7179|7177.2|7179.6|7177.8|7177.9|7176.1|147
1618861800000|2021-04-19 19:50:00|7178.8|7177|7179.6|7177.8|7180.2|7178.4|7178.6|7176.8|189
1618862100000|2021-04-19 19:55:00|7179.7|7177.9|7182.3|7180.5|7182.7|7180.9|7179.6|7177.8|204
1618862400000|2021-04-19 20:00:00|7182.4|7180.6|7179|7177.2|7182.8|7181|7178.5|7176.7|145
1618862700000|2021-04-19 20:05:00|7179.1|7177.3|7179.8|7178|7179.9|7178.1|7179.1|7177.3|57
1618863000000|2021-04-19 20:10:00|7179.7|7177.9|7182.1|7180.3|7182.3|7180.3|7179.4|7177.6|96
1618863300000|2021-04-19 20:15:00|7182.4|7180.6|7183.5|7181.7|7183.8|7182|7182.2|7180.4|64
1618863600000|2021-04-19 20:20:00|7183.4|7181.6|7182.5|7180.7|7183.6|7181.8|7182.4|7180.6|67
1618863900000|2021-04-19 20:25:00|7182.4|7180.6|7182.6|7180.8|7182.7|7180.9|7182.3|7180.5|60
1618864200000|2021-04-19 20:30:00|7182.7|7180.9|7183.5|7181.7|7184.6|7182.8|7182.7|7180.9|108
1618864500000|2021-04-19 20:35:00|7183.6|7181.8|7184.1|7182.3|7184.1|7182.3|7182.5|7180.7|82
1618864800000|2021-04-19 20:40:00|7184.2|7182.4|7184.5|7182.7|7184.8|7182.8|7184|7181.7|77
1618865100000|2021-04-19 20:45:00|7184.4|7182.6|7183.6|7181.8|7185|7182.7|7182.7|7180|137
1618865400000|2021-04-19 20:50:00|7184.2|7181.2|7183.3|7180.3|7184.4|7182.1|7182.7|7180.1|87
1618865700000|2021-04-19 20:55:00|7183.2|7180.2|7184.1|7180.1|7185.5|7181.5|7178|7174|243
1618866000000|2021-04-19 21:00:00|7184.2|7180.2|7184.7|7180.9|7188|7184|7184.2|7180.2|35
1618866300000|2021-04-19 21:05:00|7184.5|7181|7185.6|7181.6|7185.7|7181.8|7184.1|7180.1|93
1618866600000|2021-04-19 21:10:00|7185.5|7181.5|7185.4|7181.8|7185.7|7182.2|7184.7|7181.2|106
1618866900000|2021-04-19 21:15:00|7185.1|7182|7176.8|7172.8|7185.2|7182.1|7173.4|7169.4|223
1618867200000|2021-04-19 21:20:00|7176.9|7172.9|7182.4|7178.8|7182.8|7179.2|7176.9|7172.9|153
1618867500000|2021-04-19 21:25:00|7181.9|7179|7183.5|7179.8|7184.3|7180.4|7181.6|7178|92
1618867800000|2021-04-19 21:30:00|7183.1|7180.1|7183.7|7180.1|7183.9|7180.3|7182.9|7179.5|104
1618868100000|2021-04-19 21:35:00|7183.5|7180.2|7183.2|7180.2|7184|7180.3|7183.2|7179.6|74
1618868400000|2021-04-19 21:40:00|7183.4|7180.3|7183.1|7180|7183.7|7180.3|7183.1|7179.8|46
1618868700000|2021-04-19 21:45:00|7183.5|7179.5|7185.6|7182.1|7185.8|7182.2|7183.1|7179.5|190
1618869000000|2021-04-19 21:50:00|7185.4|7182|7183.4|7180.4|7185.4|7182.3|7182.8|7179.8|223
1618869300000|2021-04-19 21:55:00|7183.5|7180.5|7177|7173|7184.9|7180.9|7176.7|7172.7|248
1618869600000|2021-04-19 22:00:00|7176.8|7172.8|7184.1|7180.1|7185.4|7181.4|7176.4|7172.4|292
1618869900000|2021-04-19 22:05:00|7184.2|7180.2|7184|7180.8|7184.7|7181|7183.7|7180|164
1618870200000|2021-04-19 22:10:00|7184.1|7180.9|7184.3|7181|7184.8|7181.2|7183.1|7179.7|147
1618870500000|2021-04-19 22:15:00|7184.4|7180.9|7183.2|7180.2|7185.3|7181.3|7182.5|7179.5|226
1618870800000|2021-04-19 22:20:00|7183.1|7180.1|7184.7|7181.7|7184.7|7181.7|7180.9|7177.7|206
1618871100000|2021-04-19 22:25:00|7184.8|7181.8|7187.3|7183.3|7187.7|7183.7|7184.8|7181.8|341
1618871400000|2021-04-19 22:30:00|7186.5|7183|7186.8|7183.7|7187.1|7184.1|7185.3|7182.3|155
1618871700000|2021-04-19 22:35:00|7186.7|7183.8|7187.1|7184.1|7187.5|7184.4|7186.5|7183.4|127
1618872000000|2021-04-19 22:40:00|7186.9|7183.9|7185.7|7182.7|7187.1|7184|7185.5|7182.2|92
1618872300000|2021-04-19 22:45:00|7185.6|7182.6|7183.8|7180.3|7186.1|7183.1|7183.7|7180.3|164
1618872600000|2021-04-19 22:50:00|7183.9|7180.4|7185.7|7182.7|7185.8|7182.8|7182.6|7179.2|235
1618872900000|2021-04-19 22:55:00|7185.5|7182.5|7187.7|7184.7|7188|7185|7185.2|7182.2|107
1618873200000|2021-04-19 23:00:00|7187.6|7184.6|7188.5|7186.7|7189.2|7186.8|7187|7184|135
1618873500000|2021-04-19 23:05:00|7189.1|7186.1|7187.2|7184.2|7189.1|7186.4|7186.3|7183.7|110
1618873800000|2021-04-19 23:10:00|7187.3|7184.3|7187.2|7184.2|7187.4|7184.7|7186.2|7183.7|92
1618874100000|2021-04-19 23:15:00|7187.5|7184.5|7184|7182.2|7187.5|7185.1|7184|7181.6|106
1618874400000|2021-04-19 23:20:00|7184.1|7182.3|7184.1|7182.3|7186|7183.6|7183.9|7181.4|105
1618874700000|2021-04-19 23:25:00|7184.2|7182.4|7185.4|7183.6|7185.9|7183.6|7183.9|7182|89
1618875000000|2021-04-19 23:30:00|7185.3|7183.5|7185.3|7183.5|7186.4|7183.9|7185.1|7183.2|97
1618875300000|2021-04-19 23:35:00|7185.2|7183.4|7186.1|7184.3|7186.8|7184.3|7185.2|7183.4|84
1618875600000|2021-04-19 23:40:00|7186.2|7184.4|7190.1|7188.3|7190.5|7188.4|7186.1|7184.3|179
1618875900000|2021-04-19 23:45:00|7190.2|7188.4|7189.3|7187.5|7190.4|7188.4|7188.6|7186.8|132
1618876200000|2021-04-19 23:50:00|7189.4|7187.6|7188.4|7186.6|7189.5|7187.7|7187.6|7185.3|104
1618876500000|2021-04-19 23:55:00|7188.5|7186.7|7190.8|7187.8|7191.3|7189.5|7188.3|7186|113
1618876800000|2021-04-20 00:00:00|7190.7|7187.7|7191.5|7189.7|7191.7|7189.9|7190.2|7187.7|141
1618877100000|2021-04-20 00:05:00|7191.6|7189.8|7191.4|7189.6|7194|7192.2|7191.3|7189.5|184
1618877400000|2021-04-20 00:10:00|7191.5|7189.7|7193.4|7191.6|7193.5|7191.7|7191.1|7189.3|141
1618877700000|2021-04-20 00:15:00|7193.3|7191.5|7192.8|7191|7193.5|7191.6|7191.3|7189.5|183
1618878000000|2021-04-20 00:20:00|7192.7|7190.9|7191.6|7189.8|7192.8|7191|7191|7189.2|184
1618878300000|2021-04-20 00:25:00|7191.8|7190|7189.7|7187.9|7192|7190.2|7189.5|7187.4|131
1618878600000|2021-04-20 00:30:00|7189.8|7188|7191.5|7189.7|7192.5|7190.7|7189.2|7187.4|194
1618878900000|2021-04-20 00:35:00|7191.6|7189.8|7192.5|7190.7|7192.6|7190.8|7190.7|7188.9|155
1618879200000|2021-04-20 00:40:00|7192.3|7190.5|7192.4|7190.6|7193.1|7191.3|7191.7|7189.9|138
1618879500000|2021-04-20 00:45:00|7192.3|7190.5|7192.4|7190.6|7192.9|7191.1|7191|7189.2|170
1618879800000|2021-04-20 00:50:00|7192.3|7190.5|7190.6|7188.8|7193.6|7191.8|7189.4|7187.6|225
1618880100000|2021-04-20 00:55:00|7190.5|7188.7|7190.7|7188.9|7192.7|7190.9|7190.5|7188.7|192
1618880400000|2021-04-20 01:00:00|7190.4|7188.6|7191.7|7189.9|7193|7191.2|7188.9|7187.1|242
1618880700000|2021-04-20 01:05:00|7191.6|7189.8|7190.4|7188.6|7192.7|7190.9|7190.2|7188.4|144
1618881000000|2021-04-20 01:10:00|7190.5|7188.7|7191.1|7189.3|7192.7|7190.9|7190.2|7188.4|156
1618881300000|2021-04-20 01:15:00|7191|7189.2|7190.9|7189.1|7192.5|7190.7|7190.4|7188.6|162
1618881600000|2021-04-20 01:20:00|7191|7189.2|7192.3|7190.5|7192.4|7190.6|7190.3|7188.5|153
1618881900000|2021-04-20 01:25:00|7192.4|7190.6|7198.8|7195.8|7199|7196|7192.3|7190.5|232
1618882200000|2021-04-20 01:30:00|7198.1|7195.1|7202.3|7200.5|7204.5|7202.1|7197.3|7194.9|373
1618882500000|2021-04-20 01:35:00|7202.2|7200.4|7198.4|7196.6|7202.8|7201|7198.4|7196.6|317
1618882800000|2021-04-20 01:40:00|7198.6|7196.8|7197.1|7195.3|7198.9|7197.1|7196.1|7194.2|235
1618883100000|2021-04-20 01:45:00|7196.8|7195|7199.9|7198.1|7200.4|7198.6|7196.5|7194.7|268
1618883400000|2021-04-20 01:50:00|7200|7198.2|7200.5|7198.7|7202.1|7200.3|7197.9|7196.1|289
1618883700000|2021-04-20 01:55:00|7200.6|7198.8|7202.6|7200.8|7204.7|7202.9|7200.5|7198.7|374
1618884000000|2021-04-20 02:00:00|7202.5|7200.7|7196|7194.2|7202.5|7200.7|7195.8|7194|256
1618884300000|2021-04-20 02:05:00|7195.9|7194.1|7196.1|7194.3|7197.4|7195.6|7194|7192|223
1618884600000|2021-04-20 02:10:00|7196|7194.2|7195|7193.2|7196.3|7194.5|7194.1|7192.3|188
1618884900000|2021-04-20 02:15:00|7195.1|7193.3|7196.1|7194.3|7197.3|7195.5|7194.1|7192.3|224
1618885200000|2021-04-20 02:20:00|7196|7194.2|7197.3|7195.5|7198.1|7196.3|7195.1|7193.3|215
1618885500000|2021-04-20 02:25:00|7197.2|7195.4|7200.9|7199.1|7201.8|7200|7197.2|7195.4|240
1618885800000|2021-04-20 02:30:00|7200.8|7199|7198.3|7196.5|7200.8|7199|7198|7196.2|261
1618886100000|2021-04-20 02:35:00|7198.4|7196.6|7199.1|7197.3|7200|7198.2|7197.5|7195.7|237
1618886400000|2021-04-20 02:40:00|7199|7197.2|7199.4|7197.6|7199.4|7197.6|7197.2|7195.4|197
1618886700000|2021-04-20 02:45:00|7199.3|7197.5|7201.7|7199.9|7201.7|7199.9|7198.7|7196.9|151
1618887000000|2021-04-20 02:50:00|7201.8|7200|7203.1|7201.3|7203.4|7201.6|7200.3|7198.2|190
1618887300000|2021-04-20 02:55:00|7203.2|7201.4|7207.9|7204.9|7208|7205.8|7202.9|7201.1|264
1618887600000|2021-04-20 03:00:00|7208|7205|7208|7206.2|7209.1|7207.2|7205.8|7203.7|257
1618887900000|2021-04-20 03:05:00|7208.1|7206.3|7207.5|7205.7|7208.9|7207.1|7206.2|7204.3|255
1618888200000|2021-04-20 03:10:00|7207.4|7205.6|7212.3|7210.5|7215.2|7212.2|7207.4|7205.6|382
1618888500000|2021-04-20 03:15:00|7212.2|7210.4|7212.6|7210.8|7215.5|7213.6|7211.8|7210|315
1618888800000|2021-04-20 03:20:00|7212.7|7210.9|7213.8|7212|7215.1|7212.9|7211|7208.9|282
1618889100000|2021-04-20 03:25:00|7213.7|7211.9|7218.3|7216.5|7220|7217.1|7213.7|7211.9|330
1618889400000|2021-04-20 03:30:00|7217.9|7216.1|7216.8|7215|7217.9|7216.1|7215.2|7213.3|245
1618889700000|2021-04-20 03:35:00|7216.7|7214.9|7215.7|7213.9|7218.5|7216.3|7215.7|7213.3|215
1618890000000|2021-04-20 03:40:00|7215.8|7214|7214.3|7212.5|7217.4|7215.6|7214.2|7211.9|177
1618890300000|2021-04-20 03:45:00|7214.4|7212.6|7216|7214.2|7216.1|7214.3|7214|7211.9|158
1618890600000|2021-04-20 03:50:00|7216.1|7214.3|7218.1|7216.3|7219|7217.2|7216|7214.2|169
1618890900000|2021-04-20 03:55:00|7218.3|7216.5|7219.8|7218|7220.4|7218.2|7217.3|7215.5|149
1618891200000|2021-04-20 04:00:00|7219.4|7217.6|7217.1|7215.3|7219.4|7217.6|7216.5|7214.7|177
1618891500000|2021-04-20 04:05:00|7217.2|7215.4|7213|7211.2|7217.2|7215.4|7211.9|7210.1|235
1618891800000|2021-04-20 04:10:00|7212.9|7211.1|7210.5|7208.7|7213|7211.2|7209.5|7207.7|265
1618892100000|2021-04-20 04:15:00|7210.2|7208.4|7215.9|7214.1|7216.8|7215|7210.1|7208.3|290
1618892400000|2021-04-20 04:20:00|7215.8|7214|7215.7|7213.9|7216.2|7214|7214.1|7212.3|145
1618892700000|2021-04-20 04:25:00|7215.6|7213.8|7216.2|7214.4|7216.3|7214.5|7213.4|7211.6|143
1618893000000|2021-04-20 04:30:00|7216.1|7214.3|7215.1|7213.3|7216.1|7214.3|7214.9|7213.1|139
1618893300000|2021-04-20 04:35:00|7215|7213.2|7217.1|7214.1|7217.1|7215.3|7215|7213.2|140
1618893600000|2021-04-20 04:40:00|7217|7214|7214.2|7212.4|7217|7214.8|7214.1|7212.3|120
1618893900000|2021-04-20 04:45:00|7214.1|7212.3|7212.8|7211|7214.2|7212.4|7212|7210.2|191
1618894200000|2021-04-20 04:50:00|7212.9|7211.1|7214.4|7212.6|7215|7213.2|7212.7|7210.4|158
1618894500000|2021-04-20 04:55:00|7214.5|7212.7|7215.9|7214.1|7216|7214.2|7214.1|7211.9|150
1618894800000|2021-04-20 05:00:00|7215.7|7213.9|7214.3|7212.5|7216.6|7214.5|7214|7212.2|204
1618895100000|2021-04-20 05:05:00|7214.4|7212.6|7211.6|7209.8|7214.4|7212.6|7211.5|7209.7|147
1618895400000|2021-04-20 05:10:00|7211.7|7209.9|7212.1|7210.3|7212.4|7210.6|7211.1|7209.3|173
1618895700000|2021-04-20 05:15:00|7212.2|7210.4|7212|7210.2|7212.9|7211.1|7211.6|7209.8|145
1618896000000|2021-04-20 05:20:00|7212.1|7210.3|7211.2|7209.4|7213.4|7211.6|7210.8|7209|171
1618896300000|2021-04-20 05:25:00|7211.1|7209.3|7212.2|7210.4|7212.8|7211|7210.3|7208.1|209
1618896600000|2021-04-20 05:30:00|7212.1|7210.3|7211.9|7210.1|7212.4|7210.6|7209|7207|248
1618896900000|2021-04-20 05:35:00|7211.7|7209.9|7208.4|7206.6|7211.7|7209.9|7208.2|7206.4|222
1618897200000|2021-04-20 05:40:00|7208.5|7206.7|7210.1|7208.3|7210.3|7208.5|7207.9|7206.1|194
1618897500000|2021-04-20 05:45:00|7210.2|7208.4|7211.6|7209.8|7211.8|7210|7208.9|7207.1|198
1618897800000|2021-04-20 05:50:00|7211.5|7209.7|7214.7|7212.9|7215.7|7213.9|7211.5|7209.7|249
1618898100000|2021-04-20 05:55:00|7214.6|7212.8|7217.8|7214.8|7218.3|7216.5|7214.1|7212.2|201
1618898400000|2021-04-20 06:00:00|7217.1|7215.3|7215.7|7213.9|7217.8|7215.7|7215|7213.2|208
1618898700000|2021-04-20 06:05:00|7215.8|7214|7215.5|7213.7|7218.3|7216.1|7214.5|7212.7|304
1618899000000|2021-04-20 06:10:00|7215.6|7213.8|7214.3|7212.5|7218.4|7216.6|7213.3|7211.5|385
1618899300000|2021-04-20 06:15:00|7214.4|7212.6|7209.8|7208|7215.6|7213.8|7208.9|7206.9|370
1618899600000|2021-04-20 06:20:00|7210.3|7208.5|7209.1|7207.3|7211.6|7209.5|7207.3|7205.5|335
1618899900000|2021-04-20 06:25:00|7209|7207.2|7211.3|7209.5|7212.2|7210.4|7208.2|7206|319
1618900200000|2021-04-20 06:30:00|7211.2|7209.4|7209.3|7207.5|7211.7|7209.4|7207.5|7205.7|379
1618900500000|2021-04-20 06:35:00|7209.4|7207.6|7214.6|7212.8|7217.5|7215.3|7209|7207.2|441
1618900800000|2021-04-20 06:40:00|7214.7|7212.9|7214.3|7212.5|7219.9|7216.9|7213.8|7211.4|456
1618901100000|2021-04-20 06:45:00|7215.2|7213.4|7216.7|7214.9|7220.1|7217.5|7214.9|7211.9|430
1618901400000|2021-04-20 06:50:00|7216.8|7215|7219.9|7218.1|7221.7|7219.5|7215.4|7213.6|345
1618901700000|2021-04-20 06:55:00|7220|7218.2|7221.8|7220|7222.5|7220.7|7218.7|7216.9|351
1618902000000|2021-04-20 07:00:00|7221.9|7220.1|7225.5|7223.7|7225.5|7223.7|7220.4|7218.4|435
1618902300000|2021-04-20 07:05:00|7225.4|7223.6|7222.4|7220.6|7225.5|7223.7|7219.2|7217.4|397
1618902600000|2021-04-20 07:10:00|7222.5|7220.7|7224.3|7222.5|7225.3|7223.5|7221.1|7219.3|280
1618902900000|2021-04-20 07:15:00|7224.4|7222.6|7224.7|7222.9|7226.7|7224.4|7221.2|7219.4|342
1618903200000|2021-04-20 07:20:00|7224.6|7222.8|7225.3|7223.5|7228.1|7225.7|7224.1|7222.3|303
1618903500000|2021-04-20 07:25:00|7225.2|7223.4|7223.7|7221.9|7226.5|7224.7|7222.3|7220.5|313
1618903800000|2021-04-20 07:30:00|7223.6|7221.8|7228.3|7225.3|7228.4|7226.5|7223.5|7221.7|341
1618904100000|2021-04-20 07:35:00|7227.3|7225.5|7225.7|7223.9|7230.8|7229|7225.4|7223.6|393
1618904400000|2021-04-20 07:40:00|7225.6|7223.8|7229.2|7227.4|7229.8|7228|7225.6|7223.8|331
1618904700000|2021-04-20 07:45:00|7229.1|7227.3|7225.5|7223.7|7230|7228.2|7225.4|7223.6|306
1618905000000|2021-04-20 07:50:00|7225.4|7223.6|7228.1|7226.3|7228.5|7226.7|7223.8|7222|303
1618905300000|2021-04-20 07:55:00|7228.2|7226.4|7221.9|7220.1|7228.3|7226.4|7221.7|7219.9|282
1618905600000|2021-04-20 08:00:00|7222.2|7220.4|7222.8|7221|7223.9|7222.1|7220.2|7218.4|291
1618905900000|2021-04-20 08:05:00|7222.7|7220.9|7224.7|7222.9|7225.4|7223.6|7222.2|7220.4|366
1618906200000|2021-04-20 08:10:00|7224.6|7222.8|7224.5|7222.7|7225.4|7223.6|7222.5|7220.7|333
1618906500000|2021-04-20 08:15:00|7224.3|7222.5|7223.7|7221.9|7226.3|7224.5|7223.4|7221.6|277
1618906800000|2021-04-20 08:20:00|7223.6|7221.8|7225.6|7223.8|7226.8|7225|7222.9|7221.1|238
1618907100000|2021-04-20 08:25:00|7225.8|7224|7224.1|7222.3|7226.5|7224.7|7222|7220.2|362
1618907400000|2021-04-20 08:30:00|7224|7222.2|7221|7219.2|7224.6|7222.8|7218.9|7217.1|365
1618907700000|2021-04-20 08:35:00|7221.1|7219.3|7215.1|7213.3|7222.2|7220.4|7215|7213.2|289
1618908000000|2021-04-20 08:40:00|7215|7213.2|7216.2|7214.4|7218|7216.2|7214.9|7212.9|241
1618908300000|2021-04-20 08:45:00|7216.3|7214.5|7215.6|7213.8|7219.5|7217.4|7214.3|7212.5|327
1618908600000|2021-04-20 08:50:00|7215.7|7213.9|7214.6|7212.8|7216.9|7214.8|7214.2|7212.2|303
1618908900000|2021-04-20 08:55:00|7214.7|7212.9|7216.1|7214.3|7216.2|7214.4|7213.1|7211.3|316
1618909200000|2021-04-20 09:00:00|7216.3|7214.5|7217.2|7215.4|7218|7216.2|7214.6|7212.8|279
1618909500000|2021-04-20 09:05:00|7217.1|7215.3|7216.1|7214.3|7218.5|7216.7|7215.5|7213.7|299
1618909800000|2021-04-20 09:10:00|7216.2|7214.4|7215.5|7213.7|7217.5|7215.7|7213.9|7212|262
1618910100000|2021-04-20 09:15:00|7215.6|7213.8|7212.1|7210.3|7216.1|7214.3|7212.1|7210.3|289
1618910400000|2021-04-20 09:20:00|7212.2|7210.4|7210.4|7208.6|7214.6|7212.8|7210.4|7208.6|264
1618910700000|2021-04-20 09:25:00|7210.3|7208.5|7211.1|7209.3|7212.6|7210.8|7210|7208.1|320
1618911000000|2021-04-20 09:30:00|7211|7209.2|7207.8|7206|7211.3|7209.5|7207|7205.2|387
1618911300000|2021-04-20 09:35:00|7207.9|7206.1|7207.9|7206.1|7209.1|7206.7|7205.9|7204|363
1618911600000|2021-04-20 09:40:00|7207.8|7206|7207.1|7205.3|7210.2|7208.4|7206.3|7204.5|326
1618911900000|2021-04-20 09:45:00|7207.2|7205.4|7207.1|7205.3|7207.8|7206|7202.9|7201.1|399
1618912200000|2021-04-20 09:50:00|7207|7205.2|7207.1|7205.3|7209.6|7207.2|7206.6|7203.8|311
1618912500000|2021-04-20 09:55:00|7207|7205.2|7208.1|7206.3|7208.7|7206.7|7206.6|7204.1|312
1618912800000|2021-04-20 10:00:00|7208.2|7206.4|7208.6|7206.8|7209.6|7207.8|7206|7204.2|346
1618913100000|2021-04-20 10:05:00|7208.5|7206.7|7207.7|7205.9|7208.7|7206.9|7205.5|7203.7|343
1618913400000|2021-04-20 10:10:00|7207.6|7205.8|7206.8|7205|7208.8|7206.9|7206.1|7204.3|279
1618913700000|2021-04-20 10:15:00|7206.9|7205.1|7206.7|7204.9|7207.6|7205.8|7205.6|7203.8|325
1618914000000|2021-04-20 10:20:00|7206.6|7204.8|7204.3|7202.5|7206.8|7205|7203|7201.2|294
1618914300000|2021-04-20 10:25:00|7204.2|7202.4|7204.7|7202.9|7205.3|7203.5|7203.3|7201.5|282
1618914600000|2021-04-20 10:30:00|7204.8|7203|7202.9|7201.1|7205.8|7204|7201.4|7199.6|312
1618914900000|2021-04-20 10:35:00|7202.8|7201|7201.9|7200.1|7204|7202.2|7201.9|7200.1|273
1618915200000|2021-04-20 10:40:00|7201.7|7199.9|7199.9|7198.1|7201.7|7199.9|7198.2|7196.4|303
1618915500000|2021-04-20 10:45:00|7200|7198.2|7197.1|7195.3|7200.6|7198.8|7197|7195.2|327
1618915800000|2021-04-20 10:50:00|7197.2|7195.4|7193.7|7191.9|7198|7196.2|7193.1|7191.3|392
1618916100000|2021-04-20 10:55:00|7193.6|7191.8|7196.2|7194.4|7197.6|7195.8|7193.5|7191.7|335
1618916400000|2021-04-20 11:00:00|7196.4|7194.6|7196.7|7194.9|7197.3|7195.5|7194|7192.2|283
1618916700000|2021-04-20 11:05:00|7196.6|7194.8|7197.2|7195.4|7197.8|7196|7194.6|7192.8|247
1618917000000|2021-04-20 11:10:00|7197.1|7195.3|7196|7194.2|7197.2|7195.4|7194.2|7192.4|207
1618917300000|2021-04-20 11:15:00|7196.1|7194.3|7196.5|7194.7|7197.2|7195.4|7195.1|7193.3|257
1618917600000|2021-04-20 11:20:00|7196.4|7194.6|7198.2|7196.4|7198.4|7196.6|7195.9|7194.1|343
1618917900000|2021-04-20 11:25:00|7198.3|7196.5|7196.1|7194.3|7199.4|7197.6|7195|7193.2|298
1618918200000|2021-04-20 11:30:00|7196.6|7194.8|7199|7197.2|7199.4|7197.6|7196.2|7194.4|267
1618918500000|2021-04-20 11:35:00|7199.1|7197.3|7198.1|7196.3|7199.7|7197.9|7197.9|7196.1|197
1618918800000|2021-04-20 11:40:00|7198.7|7196.9|7201.2|7199.4|7201.4|7199.6|7198.6|7196.8|190
1618919100000|2021-04-20 11:45:00|7201|7199.2|7203.2|7201.4|7204|7202.2|7200.3|7198.5|223
1618919400000|2021-04-20 11:50:00|7203.1|7201.3|7204.4|7202.6|7204.6|7202.8|7201.6|7199.8|197
1618919700000|2021-04-20 11:55:00|7204.5|7202.7|7203.5|7201.7|7205.1|7203.3|7203.4|7201.6|184
1618920000000|2021-04-20 12:00:00|7203.4|7201.6|7203.3|7201.5|7204.4|7202.6|7201|7199.2|239
1618920300000|2021-04-20 12:05:00|7203.2|7201.4|7203.3|7201.5|7204.2|7202.4|7202.8|7201|164
1618920600000|2021-04-20 12:10:00|7203.4|7201.6|7201.9|7200.1|7204.5|7202.7|7201|7199.2|212
1618920900000|2021-04-20 12:15:00|7202|7200.2|7203|7201.2|7205.2|7203.4|7201.6|7199.8|270
1618921200000|2021-04-20 12:20:00|7203.1|7201.3|7200.8|7199|7205.2|7203.4|7199.9|7198.1|360
1618921500000|2021-04-20 12:25:00|7201|7199.2|7197.9|7196.1|7201.5|7199.7|7197.9|7196.1|363
1618921800000|2021-04-20 12:30:00|7198|7196.2|7194.5|7192.7|7198.2|7196.4|7191.5|7189.7|377
1618922100000|2021-04-20 12:35:00|7194.4|7192.6|7193.2|7191.4|7195.8|7194|7192.8|7191|377
1618922400000|2021-04-20 12:40:00|7193|7191.2|7191.9|7190.1|7195.3|7193.5|7186.8|7185|411
1618922700000|2021-04-20 12:45:00|7192|7190.2|7196.2|7194.4|7197|7195.2|7189.7|7187.9|345
1618923000000|2021-04-20 12:50:00|7196.3|7194.5|7196.7|7194.9|7198.3|7196.5|7195.9|7193.9|288
1618923300000|2021-04-20 12:55:00|7196.4|7194.6|7199|7197.2|7199|7197.2|7195.6|7193.8|299
1618923600000|2021-04-20 13:00:00|7198.5|7196.7|7198.2|7196.4|7200.2|7198.1|7197.8|7196|270
1618923900000|2021-04-20 13:05:00|7198.1|7196.3|7201.3|7199.5|7201.3|7199.5|7196.5|7194.7|336
1618924200000|2021-04-20 13:10:00|7201.4|7199.6|7203.7|7201.9|7203.7|7201.9|7201.3|7199.5|350
1618924500000|2021-04-20 13:15:00|7203.6|7201.8|7202.4|7200.6|7203.6|7201.8|7201.4|7199.6|274
1618924800000|2021-04-20 13:20:00|7202.3|7200.5|7202.5|7200.7|7204.3|7202.5|7202.2|7200.4|293
1618925100000|2021-04-20 13:25:00|7202.6|7200.8|7202.6|7200.8|7203.7|7201.9|7202.4|7200.6|234
1618925400000|2021-04-20 13:30:00|7203|7201.2|7204.7|7202.9|7205.2|7203.4|7203|7201.2|285
1618925700000|2021-04-20 13:35:00|7204.6|7202.8|7205.6|7203.8|7208.5|7206.7|7203.6|7201.8|282
1618926000000|2021-04-20 13:40:00|7205.5|7203.7|7208.3|7206.5|7209.7|7207.9|7204.9|7203.1|330
1618926300000|2021-04-20 13:45:00|7208.4|7206.6|7210.2|7208.4|7210.5|7208.7|7206.2|7204.4|346
1618926600000|2021-04-20 13:50:00|7210.3|7208.5|7210.1|7208.3|7211.4|7209.6|7208.6|7206.8|400
1618926900000|2021-04-20 13:55:00|7210.2|7208.4|7210.3|7208.5|7211.4|7209.6|7208.6|7206.8|380
1618927200000|2021-04-20 14:00:00|7210.1|7208.3|7207|7205.2|7210.8|7209|7206|7204.2|448
1618927500000|2021-04-20 14:05:00|7207.1|7205.3|7209.9|7208.1|7211.6|7209.8|7206.9|7205.1|405
1618927800000|2021-04-20 14:10:00|7209.8|7208|7211.1|7209.3|7211.3|7209.5|7208.9|7207.1|369
1618928100000|2021-04-20 14:15:00|7210.7|7208.9|7212.3|7210.5|7215.1|7213.3|7209.1|7207.3|378
1618928400000|2021-04-20 14:20:00|7212.1|7210.3|7209.9|7208.1|7212.1|7210.3|7209.4|7207.6|372
1618928700000|2021-04-20 14:25:00|7210.1|7208.3|7214.8|7213|7215.3|7213.5|7210.1|7208.3|341
1618929000000|2021-04-20 14:30:00|7214.7|7212.9|7212.5|7210.7|7215.1|7213.3|7212|7210.2|407
1618929300000|2021-04-20 14:35:00|7212.8|7211|7212.6|7210.8|7213.4|7211.6|7210.4|7208.6|295
1618929600000|2021-04-20 14:40:00|7212.7|7210.9|7205.2|7203.4|7212.8|7211|7204.5|7202.7|403
1618929900000|2021-04-20 14:45:00|7205.1|7203.3|7204.4|7202.6|7208.7|7206.9|7201.2|7199.4|500
1618930200000|2021-04-20 14:50:00|7204|7202.2|7195.5|7193.7|7207.6|7205.8|7195.5|7193.3|500
1618930500000|2021-04-20 14:55:00|7195.3|7193.5|7201.1|7199.3|7203.9|7202.1|7193.1|7191.3|477
1618930800000|2021-04-20 15:00:00|7200.6|7198.8|7194.9|7193.1|7201.1|7199.3|7192.2|7190.1|481
1618931100000|2021-04-20 15:05:00|7195|7193.2|7196.4|7194.6|7196.5|7194.7|7192.7|7190.9|359
1618931400000|2021-04-20 15:10:00|7196.3|7194.5|7193.5|7191.7|7197.7|7195.8|7193.2|7191.1|336
1618931700000|2021-04-20 15:15:00|7193.4|7191.6|7190.1|7188.3|7193.9|7192.1|7187.6|7185.3|448
1618932000000|2021-04-20 15:20:00|7190|7188.2|7182.4|7180.6|7190.1|7188.3|7182|7180.2|407
1618932300000|2021-04-20 15:25:00|7182.2|7180.4|7183.4|7181.6|7186.6|7184.8|7182.2|7180.4|410
1618932600000|2021-04-20 15:30:00|7183.3|7181.5|7178.5|7176.7|7184.9|7183.1|7178.5|7176.7|505
1618932900000|2021-04-20 15:35:00|7178.6|7176.8|7177.2|7175.4|7179.3|7177.5|7176.3|7174.3|419
1618933200000|2021-04-20 15:40:00|7177.3|7175.5|7181.2|7179.4|7182.8|7181|7177.3|7175.5|394
1618933500000|2021-04-20 15:45:00|7181.1|7179.3|7180.9|7179.1|7182.5|7180.7|7179.7|7177.9|305
1618933800000|2021-04-20 15:50:00|7180.8|7179|7183.1|7181.3|7185.1|7182.6|7180.3|7178.4|339
1618934100000|2021-04-20 15:55:00|7183|7181.2|7185.6|7183.8|7186.7|7184.5|7182.9|7181.1|406
1618934400000|2021-04-20 16:00:00|7185.5|7183.7|7184.9|7183.1|7186|7184.2|7182.5|7180.5|403
1618934700000|2021-04-20 16:05:00|7185|7183.2|7185.5|7183.7|7186.5|7184.6|7184.8|7183|298
1618935000000|2021-04-20 16:10:00|7185.4|7183.6|7188.8|7187|7189|7187.2|7184.2|7182.4|281
1618935300000|2021-04-20 16:15:00|7188.9|7187.1|7186.6|7184.8|7189.6|7187.8|7185.9|7184.1|310
1618935600000|2021-04-20 16:20:00|7186.7|7184.9|7186.9|7185.1|7187.5|7185.7|7185.6|7183.8|314
1618935900000|2021-04-20 16:25:00|7187|7185.2|7186.6|7184.8|7188.2|7186.4|7186.2|7184.4|211
1618936200000|2021-04-20 16:30:00|7187|7185.2|7185.2|7183.4|7187|7185.2|7184.8|7183|287
1618936500000|2021-04-20 16:35:00|7185.3|7183.5|7182.4|7180.6|7185.6|7183.8|7182.2|7180.4|232
1618936800000|2021-04-20 16:40:00|7182.5|7180.7|7179.6|7177.8|7182.5|7180.7|7179.2|7177.4|311
1618937100000|2021-04-20 16:45:00|7179.7|7177.9|7179.4|7177.6|7181.1|7179.3|7179.3|7177.1|247
1618937400000|2021-04-20 16:50:00|7179.2|7177.4|7178.5|7176.7|7181.1|7179.3|7178.2|7176.4|301
1618937700000|2021-04-20 16:55:00|7178.6|7176.8|7178.4|7176.6|7180.8|7179|7178.2|7176.4|277
1618938000000|2021-04-20 17:00:00|7178.3|7176.5|7180.6|7178.8|7181.5|7179.7|7177.3|7175.5|302
1618938300000|2021-04-20 17:05:00|7180.5|7178.7|7179.1|7177.3|7180.8|7179|7178.2|7176.4|222
1618938600000|2021-04-20 17:10:00|7179|7177.2|7178.3|7176.5|7179.5|7177.7|7176.8|7175|220
1618938900000|2021-04-20 17:15:00|7178.2|7176.4|7178.5|7176.7|7178.8|7177|7177.5|7175.7|161
1618939200000|2021-04-20 17:20:00|7178.6|7176.8|7174.5|7172.7|7179.4|7177.6|7174.3|7172.5|312
1618939500000|2021-04-20 17:25:00|7174.8|7173|7172.5|7170.7|7175.2|7173|7171.7|7169.9|310
1618939800000|2021-04-20 17:30:00|7172.9|7171.1|7173.4|7171.6|7173.8|7172|7170.5|7168.1|251
1618940100000|2021-04-20 17:35:00|7173.5|7171.7|7173.7|7171.9|7174.7|7172.8|7173|7171.2|207
1618940400000|2021-04-20 17:40:00|7173.6|7171.8|7173.2|7171.4|7173.8|7171.9|7172.6|7170.8|223
1618940700000|2021-04-20 17:45:00|7173.7|7171.9|7175.7|7173.9|7177.4|7175.6|7173.5|7171.7|222
1618941000000|2021-04-20 17:50:00|7175.8|7174|7178.7|7176.9|7178.9|7177|7175.7|7173.9|149
1618941300000|2021-04-20 17:55:00|7178.8|7177|7177.8|7176|7179.6|7177.8|7177.3|7175.5|153
1618941600000|2021-04-20 18:00:00|7177.7|7175.9|7177|7175.2|7178.2|7176.4|7176.5|7174.7|192
1618941900000|2021-04-20 18:05:00|7177.1|7175.3|7180.8|7179|7180.8|7179|7176.8|7175|225
1618942200000|2021-04-20 18:10:00|7181.6|7179.8|7176.4|7174.6|7181.6|7179.8|7176|7173.9|178
1618942500000|2021-04-20 18:15:00|7176|7174.2|7175.3|7173.5|7176.1|7174.2|7173.7|7171.9|235
1618942800000|2021-04-20 18:20:00|7175.2|7173.4|7173.7|7171.9|7176.3|7174.5|7173.4|7171.6|160
1618943100000|2021-04-20 18:25:00|7173.5|7171.7|7173|7171.2|7173.8|7172|7172.3|7170.5|237
1618943400000|2021-04-20 18:30:00|7173.3|7171.5|7169.2|7167.4|7173.3|7171.5|7169.1|7167.2|233
1618943700000|2021-04-20 18:35:00|7169.3|7167.5|7167.4|7165.6|7169.6|7167.8|7166.4|7164.6|227
1618944000000|2021-04-20 18:40:00|7167.5|7165.7|7168|7166.2|7168.4|7166.4|7167.2|7165.1|211
1618944300000|2021-04-20 18:45:00|7167.9|7166.1|7169.3|7167.5|7169.3|7167.5|7166.3|7164.1|245
1618944600000|2021-04-20 18:50:00|7169.4|7167.6|7170.3|7168.5|7171.5|7169.7|7169.2|7167.4|201
1618944900000|2021-04-20 18:55:00|7170.2|7168.4|7173.1|7169.1|7173.7|7169.7|7167.8|7165.9|234
1618945200000|2021-04-20 19:00:00|7174.2|7170.2|7169.4|7167.6|7184.2|7180.2|7166.6|7164|361
1618945500000|2021-04-20 19:05:00|7169.5|7167.7|7169.3|7167.5|7170.3|7168.5|7168|7166.2|119
1618945800000|2021-04-20 19:10:00|7169.4|7167.6|7172.7|7169.7|7173.2|7171.4|7169.3|7167.5|167
1618946100000|2021-04-20 19:15:00|7172.8|7169.8|7170.6|7168.8|7173.2|7170.9|7170.2|7167.3|151
1618946400000|2021-04-20 19:20:00|7170.5|7168.7|7172.7|7170.9|7173.2|7171.1|7170.5|7168.2|110
1618946700000|2021-04-20 19:25:00|7172.6|7170.8|7173.7|7171.9|7174.4|7172.1|7172.3|7169.9|180
1618947000000|2021-04-20 19:30:00|7173.8|7172|7175.6|7173.8|7176.1|7173.9|7173.6|7171.4|121
1618947300000|2021-04-20 19:35:00|7176.4|7173.4|7176.8|7175|7177|7175|7174.7|7172.9|116
1618947600000|2021-04-20 19:40:00|7176.7|7174.9|7178.7|7176.9|7179.1|7177.1|7176.7|7174.4|115
1618947900000|2021-04-20 19:45:00|7178.8|7177|7177.8|7176|7179.2|7177|7177.4|7175.6|81
1618948200000|2021-04-20 19:50:00|7177.7|7175.9|7178.6|7176.8|7179.2|7177|7177.2|7175.4|72
1618948500000|2021-04-20 19:55:00|7178.7|7176.9|7174.7|7171.7|7178.7|7176.9|7174.5|7171.6|177
1618948800000|2021-04-20 20:00:00|7174.3|7172.5|7171.1|7169.3|7175.8|7173.5|7170.9|7168.5|206
1618949100000|2021-04-20 20:05:00|7171.2|7169.4|7173.5|7171.7|7173.6|7171.8|7170.7|7168.7|123
1618949400000|2021-04-20 20:10:00|7173.6|7171.8|7173.9|7172.1|7174.7|7172.9|7173.3|7171.5|81
1618949700000|2021-04-20 20:15:00|7173.8|7172|7173.6|7171.8|7173.9|7172.1|7173.6|7171.8|55
1618950000000|2021-04-20 20:20:00|7173.7|7171.9|7172.7|7170.9|7173.8|7172|7172.7|7170.9|69
1618950300000|2021-04-20 20:25:00|7172.8|7171|7174.7|7172.9|7174.8|7173|7171.5|7169.7|94
1618950600000|2021-04-20 20:30:00|7175.4|7172.4|7173.8|7172|7175.6|7173.1|7173.5|7171.7|63
1618950900000|2021-04-20 20:35:00|7173.7|7171.9|7172.4|7169.4|7173.7|7171.9|7172.4|7169.4|61
1618951200000|2021-04-20 20:40:00|7172.5|7169.5|7170.6|7168.8|7172.6|7170.2|7170.5|7168.3|63
1618951500000|2021-04-20 20:45:00|7171|7168|7173|7170|7173.2|7170.9|7171|7168|99
1618951800000|2021-04-20 20:50:00|7173.1|7170.1|7173.2|7170.2|7173.7|7171.1|7172.4|7170|96
1618952100000|2021-04-20 20:55:00|7172.7|7170.9|7176|7172|7176.3|7172.3|7170.3|7166.3|262
1618952400000|2021-04-20 21:00:00|7175.6|7171.6|7174.5|7170.5|7176.8|7172.8|7174.4|7170.4|46
1618952700000|2021-04-20 21:05:00|7173.9|7169.9|7176.5|7172.5|7176.7|7172.7|7172.7|7168.7|198
1618953000000|2021-04-20 21:10:00|7176.1|7172.1|7176.6|7172.6|7177.8|7173.8|7175.5|7171.5|119
1618953300000|2021-04-20 21:15:00|7177.3|7173.3|7176.2|7172.2|7178|7174|7176|7172|94
1618953600000|2021-04-20 21:20:00|7176.6|7172.6|7172|7168|7176.9|7172.9|7171.8|7167.8|125
1618953900000|2021-04-20 21:25:00|7171.9|7167.9|7171.8|7167.8|7172.9|7168.9|7168.5|7164.5|197
1618954200000|2021-04-20 21:30:00|7171.7|7167.7|7170.6|7166.9|7172.7|7169.1|7170.5|7166.5|185
1618954500000|2021-04-20 21:35:00|7170.8|7167.8|7171.4|7167.4|7171.4|7167.8|7167.9|7163.9|98
1618954800000|2021-04-20 21:40:00|7171.5|7167.5|7170.8|7167|7171.5|7167.7|7170.5|7166.5|170
1618955100000|2021-04-20 21:45:00|7170.7|7167.1|7174.1|7170.1|7182|7178|7170.5|7166.5|371
1618955400000|2021-04-20 21:50:00|7174.2|7170.2|7172.1|7168.1|7175|7171|7170.8|7166.8|165
1618955700000|2021-04-20 21:55:00|7172.4|7168.4|7173.4|7169.4|7173.8|7169.8|7170.1|7166.1|164
1618956000000|2021-04-20 22:00:00|7174.5|7170.5|7173.8|7170.5|7175|7171|7172.9|7168.9|234
1618956300000|2021-04-20 22:05:00|7173.9|7170.1|7172.2|7169.1|7174.3|7170.6|7172|7168.5|117
1618956600000|2021-04-20 22:10:00|7172.1|7169.2|7172|7169|7172.5|7169.5|7171.6|7168.6|87
1618956900000|2021-04-20 22:15:00|7171.8|7168.8|7172.2|7169.2|7172.4|7169.4|7171.7|7168.7|116
1618957200000|2021-04-20 22:20:00|7172.3|7169.3|7172.4|7169.4|7172.9|7169.8|7172|7169|91
1618957500000|2021-04-20 22:25:00|7172.5|7169.5|7173.3|7170.3|7173.8|7170.6|7172.2|7169.2|134
1618957800000|2021-04-20 22:30:00|7173.1|7170.1|7172.4|7169.4|7173.6|7170.6|7172|7169|148
1618958100000|2021-04-20 22:35:00|7172.5|7169.5|7173.5|7170.5|7174.7|7171.6|7172.4|7169.4|104
1618958400000|2021-04-20 22:40:00|7173.6|7170.6|7174|7170|7175|7171.2|7173|7169.2|169
1618958700000|2021-04-20 22:45:00|7174.3|7170.3|7175.7|7172.7|7177.7|7174.1|7174.3|7170.3|220
1618959000000|2021-04-20 22:50:00|7175.8|7172.8|7175.9|7172.9|7176|7173.4|7175|7172.4|104
1618959300000|2021-04-20 22:55:00|7176|7173|7174.3|7171.3|7176.5|7174.1|7174.2|7171.2|131
1618959600000|2021-04-20 23:00:00|7174.2|7171.2|7170.1|7168.3|7174.3|7171.3|7170|7167.6|119
1618959900000|2021-04-20 23:05:00|7170.2|7168.4|7169.3|7167.5|7172.4|7170.3|7169.1|7167.1|146
1618960200000|2021-04-20 23:10:00|7169.4|7167.6|7168.7|7165.7|7169.4|7167.6|7167.2|7164.3|165
1618960500000|2021-04-20 23:15:00|7168.2|7166.4|7166.2|7163.2|7168.2|7166.4|7164.4|7161.8|172
1618960800000|2021-04-20 23:20:00|7165.7|7163.9|7164.5|7162.7|7166.6|7164.3|7164.5|7161.9|123
1618961100000|2021-04-20 23:25:00|7164.4|7162.6|7167.2|7165.4|7167.5|7165.7|7163.9|7161.2|160
1618961400000|2021-04-20 23:30:00|7167.1|7165.3|7165.9|7164.1|7167.6|7165.8|7165.5|7163.7|110
1618961700000|2021-04-20 23:35:00|7165.8|7164|7165.1|7163.3|7166|7164.2|7164.5|7162.3|115
1618962000000|2021-04-20 23:40:00|7165|7163.2|7167.4|7165.6|7167.7|7165.9|7164.9|7163.1|110
1618962300000|2021-04-20 23:45:00|7167.3|7165.5|7170.9|7167.9|7170.9|7168.9|7167.3|7165|161
1618962600000|2021-04-20 23:50:00|7170.1|7168.3|7168.1|7166.3|7170.1|7168.3|7167.7|7165.9|157
1618962900000|2021-04-20 23:55:00|7168|7166.2|7165.4|7163.6|7168.1|7166.3|7165.1|7163.3|133
1618963200000|2021-04-21 00:00:00|7165.5|7163.7|7168.1|7166.3|7168.5|7166.7|7164.3|7162.5|239
1618963500000|2021-04-21 00:05:00|7168.2|7166.4|7172.3|7170.5|7172.7|7170.9|7167.3|7165.5|168
1618963800000|2021-04-21 00:10:00|7171.9|7170.1|7170.9|7169.1|7172.1|7170.3|7169.8|7168|189
1618964100000|2021-04-21 00:15:00|7170.8|7169|7177.6|7175.8|7179.1|7176.8|7170.8|7169|264
1618964400000|2021-04-21 00:20:00|7177.5|7175.7|7175.6|7173.8|7179|7176.9|7174.2|7171.9|220
1618964700000|2021-04-21 00:25:00|7175.8|7174|7175.5|7173.7|7176.8|7174.7|7174.4|7172.4|206
1618965000000|2021-04-21 00:30:00|7175.4|7173.6|7177.4|7175.6|7177.9|7176.1|7175.4|7173.5|176
1618965300000|2021-04-21 00:35:00|7177|7175.2|7180.9|7179.1|7181.3|7179.5|7176.4|7174.5|189
1618965600000|2021-04-21 00:40:00|7181.1|7179.3|7179.3|7177.5|7182.4|7180.6|7179.3|7177.5|206
1618965900000|2021-04-21 00:45:00|7179.2|7177.4|7178|7176.2|7179.4|7177.6|7177.7|7175.9|200
1618966200000|2021-04-21 00:50:00|7178.1|7176.3|7175.6|7173.8|7178.3|7176.5|7175.1|7173.3|177
1618966500000|2021-04-21 00:55:00|7175.5|7173.7|7174.2|7172.4|7177|7175.2|7172.8|7171|241
1618966800000|2021-04-21 01:00:00|7174.3|7172.5|7176.9|7175.1|7177.4|7175.6|7174.1|7172.3|296
1618967100000|2021-04-21 01:05:00|7177|7175.2|7179.9|7178.1|7180.1|7178.3|7176.9|7175.1|239
1618967400000|2021-04-21 01:10:00|7179.8|7178|7178.2|7176.4|7179.8|7178|7176.4|7174.6|226
1618967700000|2021-04-21 01:15:00|7178.3|7176.5|7175.5|7173.7|7178.3|7176.5|7174.6|7172.8|301
1618968000000|2021-04-21 01:20:00|7175.6|7173.8|7180|7178.2|7180.2|7178.4|7175.3|7173.5|302
1618968300000|2021-04-21 01:25:00|7179.9|7178.1|7177.3|7174.3|7180.3|7178.5|7176.1|7173.1|291
1618968600000|2021-04-21 01:30:00|7177.2|7174.2|7183.2|7181.4|7183.5|7181.4|7173.9|7170.9|479
1618968900000|2021-04-21 01:35:00|7183.1|7181.3|7185|7183.2|7186|7183.7|7182.1|7179.9|398
1618969200000|2021-04-21 01:40:00|7185.9|7182.9|7186.1|7184.3|7188.6|7186.2|7184.2|7181.8|338
1618969500000|2021-04-21 01:45:00|7186.2|7184.4|7184.4|7182.6|7187.4|7185.1|7182.5|7180.6|320
1618969800000|2021-04-21 01:50:00|7184.3|7182.5|7179.2|7177.4|7185.1|7183.3|7178.6|7176.8|320
1618970100000|2021-04-21 01:55:00|7179.3|7177.5|7175.1|7173.3|7180.4|7178|7174.3|7172.1|377
1618970400000|2021-04-21 02:00:00|7175.2|7173.4|7171.4|7169.6|7175.6|7173.7|7171|7169.2|370
1618970700000|2021-04-21 02:05:00|7171.5|7169.7|7174.6|7172.8|7177|7174.8|7170.7|7168.3|322
1618971000000|2021-04-21 02:10:00|7174.5|7172.7|7176.7|7173.7|7176.8|7174.9|7174|7171.6|259
1618971300000|2021-04-21 02:15:00|7175.7|7173.9|7175.4|7173.6|7176.3|7174.5|7174.1|7171.7|249
1618971600000|2021-04-21 02:20:00|7175.3|7173.5|7171.2|7169.4|7175.4|7173.6|7170.3|7168.5|199
1618971900000|2021-04-21 02:25:00|7171.3|7169.5|7171.8|7170|7172.6|7170.7|7169.7|7167.9|263
1618972200000|2021-04-21 02:30:00|7171.9|7170.1|7173.4|7171.6|7173.7|7171.7|7171.3|7169.3|234
1618972500000|2021-04-21 02:35:00|7173.2|7171.4|7170.4|7168.6|7174.4|7172.6|7169.3|7167.5|273
1618972800000|2021-04-21 02:40:00|7170.5|7168.7|7169.3|7166.3|7170.5|7168.7|7167.5|7165.4|274
1618973100000|2021-04-21 02:45:00|7169.2|7166.2|7169.7|7167.9|7171|7169.2|7168.1|7165.8|262
1618973400000|2021-04-21 02:50:00|7169.8|7168|7171.4|7169.6|7172.5|7170.4|7169.7|7167.9|263
1618973700000|2021-04-21 02:55:00|7171.3|7169.5|7170.7|7168.9|7171.8|7170|7169.8|7167.5|207
1618974000000|2021-04-21 03:00:00|7170.8|7169|7173.8|7172|7174.6|7172.4|7169.6|7167.1|273
1618974300000|2021-04-21 03:05:00|7173.7|7171.9|7175.5|7173.7|7176.4|7174.4|7173.6|7171.2|326
1618974600000|2021-04-21 03:10:00|7175.6|7173.8|7178.4|7176.6|7179.6|7177.3|7175.3|7173.5|230
1618974900000|2021-04-21 03:15:00|7178.5|7176.7|7177.6|7175.8|7179|7177.2|7177.2|7175.4|142
1618975200000|2021-04-21 03:20:00|7177.5|7175.7|7177.6|7175.8|7178.6|7176.7|7176.8|7175|191
1618975500000|2021-04-21 03:25:00|7177.5|7175.7|7177.6|7175.8|7178.6|7176.8|7177.2|7175.4|201
1618975800000|2021-04-21 03:30:00|7177.7|7175.9|7177.5|7175.7|7179.1|7177.3|7177.2|7175.4|151
1618976100000|2021-04-21 03:35:00|7177.6|7175.8|7175.4|7173.6|7177.6|7175.8|7175.2|7173.4|176
1618976400000|2021-04-21 03:40:00|7175.5|7173.7|7175.5|7173.7|7176.5|7174.7|7174.1|7172.3|185
1618976700000|2021-04-21 03:45:00|7175.4|7173.6|7175.1|7173.3|7178.6|7176.8|7175.1|7173.3|182
1618977000000|2021-04-21 03:50:00|7175.2|7173.4|7176.5|7174.7|7176.5|7174.7|7173.3|7171.5|190
1618977300000|2021-04-21 03:55:00|7176.4|7174.6|7176.2|7174.4|7177.6|7175.3|7175.4|7173.6|132
1618977600000|2021-04-21 04:00:00|7176.3|7174.5|7175.5|7173.7|7176.3|7174.5|7174.7|7172.9|125
1618977900000|2021-04-21 04:05:00|7175.4|7173.6|7174.8|7173|7176.2|7174.4|7174.6|7172.8|202
1618978200000|2021-04-21 04:10:00|7174.4|7172.6|7172.9|7171.1|7174.6|7172.6|7172.2|7170.4|126
1618978500000|2021-04-21 04:15:00|7173|7171.2|7169.5|7167.7|7173|7171.2|7169.2|7167.4|208
1618978800000|2021-04-21 04:20:00|7169.3|7167.5|7168.9|7167.1|7169.4|7167.6|7168.1|7166.3|140
1618979100000|2021-04-21 04:25:00|7169|7167.2|7167.4|7165.6|7169.1|7167.3|7167.3|7165.5|139
1618979400000|2021-04-21 04:30:00|7167.5|7165.7|7170.3|7168.5|7171.5|7169.7|7167.4|7165.6|174
1618979700000|2021-04-21 04:35:00|7170.4|7168.6|7168.7|7166.9|7170.4|7168.6|7168.1|7166.3|148
1618980000000|2021-04-21 04:40:00|7168.8|7167|7166.2|7164.4|7168.9|7167.1|7166.1|7164.3|169
1618980300000|2021-04-21 04:45:00|7166.1|7164.3|7166.8|7165|7166.8|7165|7164.2|7162.4|107
1618980600000|2021-04-21 04:50:00|7167|7165.2|7168.1|7166.3|7168.6|7166.8|7166.5|7164.7|129
1618980900000|2021-04-21 04:55:00|7167.9|7166.1|7167.3|7165.5|7168.7|7166.9|7166.6|7164.8|132
1618981200000|2021-04-21 05:00:00|7167.2|7165.4|7167.7|7165.9|7168.8|7167|7166.1|7164.3|174
1618981500000|2021-04-21 05:05:00|7167.6|7165.8|7165.5|7163.7|7167.6|7165.8|7163.7|7161|197
1618981800000|2021-04-21 05:10:00|7165.4|7163.6|7165.4|7163.6|7165.9|7164.1|7164.3|7162.5|144
1618982100000|2021-04-21 05:15:00|7165.3|7163.5|7168|7166.2|7168.2|7166.4|7164.1|7162.3|174
1618982400000|2021-04-21 05:20:00|7167.9|7166.1|7171.6|7169.8|7172.6|7170.8|7167.9|7166.1|181
1618982700000|2021-04-21 05:25:00|7171.5|7169.7|7174.4|7172.6|7174.7|7172.7|7171.5|7169.7|156
1618983000000|2021-04-21 05:30:00|7174.3|7172.5|7173.7|7171.9|7175.7|7173.3|7172.9|7171.1|258
1618983300000|2021-04-21 05:35:00|7173.8|7172|7175.4|7173.6|7176.2|7173.8|7172.4|7170.4|277
1618983600000|2021-04-21 05:40:00|7175.3|7173.5|7175.4|7173.6|7177.1|7174.8|7173.4|7171|283
1618983900000|2021-04-21 05:45:00|7175.3|7173.5|7176.3|7174.5|7177|7174.8|7173.3|7170.9|263
1618984200000|2021-04-21 05:50:00|7176.4|7174.6|7177.6|7175.8|7178.4|7176.6|7174.3|7172.5|216
1618984500000|2021-04-21 05:55:00|7177.5|7175.7|7175.8|7174|7178.3|7176.5|7175.8|7173.5|153
1618984800000|2021-04-21 06:00:00|7176.4|7173.4|7172.6|7170.8|7176.4|7174.1|7171.1|7169.3|297
1618985100000|2021-04-21 06:05:00|7172.7|7170.9|7175.2|7173.4|7176.4|7174.6|7172.1|7170.3|299
1618985400000|2021-04-21 06:10:00|7175.3|7173.5|7176.3|7174.5|7176.6|7174.8|7174.6|7172.8|264
1618985700000|2021-04-21 06:15:00|7176.2|7174.4|7175.9|7174.1|7176.9|7175.1|7174.4|7172.2|263
1618986000000|2021-04-21 06:20:00|7175.8|7174|7174.8|7173|7175.8|7174|7173.4|7171.3|238
1618986300000|2021-04-21 06:25:00|7174.7|7172.9|7173.7|7171.9|7175.2|7173.4|7173.3|7171.3|233
1618986600000|2021-04-21 06:30:00|7174|7172.2|7174.4|7172.6|7176.1|7174.3|7173.8|7172|231
1618986900000|2021-04-21 06:35:00|7174.3|7172.5|7178.5|7176.7|7178.5|7176.7|7174.3|7172.5|201
1618987200000|2021-04-21 06:40:00|7178.6|7176.8|7179.5|7177.7|7181.5|7179.7|7178.6|7176.8|290
1618987500000|2021-04-21 06:45:00|7179.4|7177.6|7178.9|7177.1|7180|7178.2|7177.3|7175.5|234
1618987800000|2021-04-21 06:50:00|7178.7|7176.9|7179.2|7177.4|7179.7|7177.9|7178.2|7176.4|183
1618988100000|2021-04-21 06:55:00|7179.3|7177.5|7178.8|7177|7179.5|7177.7|7177.2|7175.4|270
1618988400000|2021-04-21 07:00:00|7178.7|7176.9|7173.8|7172|7179.6|7177.8|7173.7|7171.9|341
1618988700000|2021-04-21 07:05:00|7173.7|7171.9|7182.3|7180.5|7182.7|7180.9|7173.1|7171.2|448
1618989000000|2021-04-21 07:10:00|7182.2|7180.4|7183.4|7181.6|7185.7|7183.7|7180.5|7178.7|386
1618989300000|2021-04-21 07:15:00|7183.5|7181.7|7182.2|7180.4|7184.7|7182.9|7180.9|7178.5|294
1618989600000|2021-04-21 07:20:00|7182.3|7180.5|7177.5|7174.5|7182.8|7181|7176.8|7174.4|316
1618989900000|2021-04-21 07:25:00|7176.9|7175.1|7174.8|7173|7178.1|7176.3|7174.3|7172.5|326
1618990200000|2021-04-21 07:30:00|7175.3|7173.5|7176.3|7174.5|7176.7|7174.9|7173.9|7172.1|333
1618990500000|2021-04-21 07:35:00|7176.4|7174.6|7172|7170.2|7176.6|7174.8|7170.9|7168.9|378
1618990800000|2021-04-21 07:40:00|7171.9|7170.1|7170.4|7168.6|7172.4|7170.6|7166.2|7164.4|484
1618991100000|2021-04-21 07:45:00|7170.3|7168.5|7173.5|7171.7|7174.3|7172.5|7170.1|7168.3|457
1618991400000|2021-04-21 07:50:00|7173.6|7171.8|7177.7|7175.9|7178.6|7176.8|7173.4|7171.6|300
1618991700000|2021-04-21 07:55:00|7177.8|7176|7179.3|7177.5|7180.2|7178.4|7176.6|7174.8|338
1618992000000|2021-04-21 08:00:00|7179.7|7177.9|7185.9|7184.1|7185.9|7184.1|7178.7|7176.6|317
1618992300000|2021-04-21 08:05:00|7186.2|7184.4|7182.9|7181.1|7186.7|7184.5|7181.5|7179.7|348
1618992600000|2021-04-21 08:10:00|7182.8|7181|7185.5|7183.7|7185.9|7183.8|7180.6|7178.8|237
1618992900000|2021-04-21 08:15:00|7185.6|7183.8|7185.7|7183.9|7187.5|7185.7|7184.3|7182.5|340
1618993200000|2021-04-21 08:20:00|7185.8|7184|7184.2|7182.4|7185.8|7184|7183.6|7181.8|196
1618993500000|2021-04-21 08:25:00|7184.3|7182.5|7183.1|7181.3|7185.5|7183.7|7182.2|7180.4|262
1618993800000|2021-04-21 08:30:00|7183.2|7181.4|7185.3|7183.5|7186.9|7185.1|7183.2|7181.4|243
1618994100000|2021-04-21 08:35:00|7185.4|7183.6|7183.5|7181.7|7186.6|7184.8|7183.3|7181.5|285
1618994400000|2021-04-21 08:40:00|7183.4|7181.6|7179.6|7177.8|7183.5|7181.7|7179.5|7177.7|257
1618994700000|2021-04-21 08:45:00|7179.7|7177.9|7176.4|7174.6|7181|7179.2|7176.1|7174.3|273
1618995000000|2021-04-21 08:50:00|7176.3|7174.5|7175|7173.2|7177.7|7175.9|7174.2|7172.4|227
1618995300000|2021-04-21 08:55:00|7174.7|7172.9|7170.9|7169.1|7174.7|7172.9|7168.2|7166.4|264
1618995600000|2021-04-21 09:00:00|7170.8|7169|7175.2|7172.2|7175.2|7172.9|7170.4|7168|255
1618995900000|2021-04-21 09:05:00|7174.6|7172.8|7176.7|7174.9|7177.5|7175.7|7173.6|7171.2|227
1618996200000|2021-04-21 09:10:00|7176.6|7174.8|7178.8|7177|7180.1|7178.3|7176.6|7174.8|214
1618996500000|2021-04-21 09:15:00|7178.6|7176.8|7178.9|7177.1|7180.7|7178.9|7177.6|7175.8|203
1618996800000|2021-04-21 09:20:00|7178.8|7177|7180|7178.2|7182.3|7180.5|7178.8|7177|309
1618997100000|2021-04-21 09:25:00|7180.1|7178.3|7179.5|7177.7|7180.4|7178.6|7178.9|7177.1|233
1618997400000|2021-04-21 09:30:00|7179.7|7177.9|7175.4|7173.6|7180.4|7178.6|7175.3|7173.5|272
1618997700000|2021-04-21 09:35:00|7175.5|7173.7|7174.3|7172.5|7175.6|7173.8|7173.4|7171.6|252
1618998000000|2021-04-21 09:40:00|7174.4|7172.6|7175.9|7174.1|7176.4|7174.6|7174.3|7172.5|203
1618998300000|2021-04-21 09:45:00|7175.8|7174|7175.9|7174.1|7175.9|7174.1|7173.6|7171.8|286
1618998600000|2021-04-21 09:50:00|7176|7174.2|7179.6|7177.8|7180.6|7178.2|7175.9|7173.6|271
1618998900000|2021-04-21 09:55:00|7179.5|7177.7|7181.5|7179.7|7182.2|7179.9|7177.8|7175.4|378
1618999200000|2021-04-21 10:00:00|7181.4|7179.6|7179.7|7177.9|7181.8|7180|7179.2|7177|305
1618999500000|2021-04-21 10:05:00|7179.6|7177.8|7181.5|7179.7|7182.8|7181|7179.4|7177.6|277
1618999800000|2021-04-21 10:10:00|7181.4|7179.6|7181|7179.2|7183.1|7181.3|7179.5|7177.7|239
1619000100000|2021-04-21 10:15:00|7180.9|7179.1|7181.5|7179.7|7184.4|7182.6|7179.8|7178|303
1619000400000|2021-04-21 10:20:00|7181.6|7179.8|7179.9|7178.1|7182.4|7180.6|7179.9|7178.1|301
1619000700000|2021-04-21 10:25:00|7180|7178.2|7178.4|7176.6|7182.2|7180.4|7178.3|7176.3|234
1619001000000|2021-04-21 10:30:00|7178.5|7176.7|7180.4|7178.6|7183.6|7181.7|7178.5|7176.7|203
1619001300000|2021-04-21 10:35:00|7180.5|7178.7|7181.5|7179.7|7182.5|7180.1|7179.1|7176.8|261
1619001600000|2021-04-21 10:40:00|7181.6|7179.8|7183.3|7181.5|7183.5|7181.7|7180.4|7178.6|192
1619001900000|2021-04-21 10:45:00|7183.4|7181.6|7185.5|7183.7|7185.6|7183.8|7181.3|7179.5|306
1619002200000|2021-04-21 10:50:00|7185.6|7183.8|7186.6|7184.8|7186.7|7184.9|7184.9|7183.1|226
1619002500000|2021-04-21 10:55:00|7186.5|7184.7|7187.4|7185.6|7189.1|7186.7|7186.4|7184.6|198
1619002800000|2021-04-21 11:00:00|7187.5|7185.7|7187.4|7185.6|7188.4|7186.6|7185.9|7184.1|239
1619003100000|2021-04-21 11:05:00|7187.3|7185.5|7188.5|7186.7|7188.7|7186.9|7185.4|7183.6|193
1619003400000|2021-04-21 11:10:00|7188.6|7186.8|7189.4|7187.6|7190.6|7188.7|7188.5|7186.7|192
1619003700000|2021-04-21 11:15:00|7189.3|7187.5|7188.7|7186.9|7190|7188.2|7188.5|7186.6|198
1619004000000|2021-04-21 11:20:00|7188.8|7187|7188.3|7186.5|7190.8|7189|7188.2|7186.4|206
1619004300000|2021-04-21 11:25:00|7188.2|7186.4|7187.4|7185.6|7189.3|7187.5|7187.4|7185.6|138
1619004600000|2021-04-21 11:30:00|7187.5|7185.7|7186.4|7184.6|7189.5|7187.7|7186.4|7184.6|193
1619004900000|2021-04-21 11:35:00|7186.3|7184.5|7185.3|7183.5|7187.2|7185.4|7185.2|7183.4|164
1619005200000|2021-04-21 11:40:00|7185.2|7183.4|7183.9|7182.1|7186.7|7184.9|7183.7|7181.9|205
1619005500000|2021-04-21 11:45:00|7184.2|7182.4|7182.4|7180.6|7185.2|7183.4|7182.4|7180.6|175
1619005800000|2021-04-21 11:50:00|7182.5|7180.7|7185.9|7184.1|7185.9|7184.1|7181.8|7180|259
1619006100000|2021-04-21 11:55:00|7185.8|7184|7184.8|7183|7185.9|7184.1|7184.4|7182.6|159
1619006400000|2021-04-21 12:00:00|7184.9|7183.1|7180.2|7178.4|7186|7184.2|7180.1|7178.3|282
1619006700000|2021-04-21 12:05:00|7180.3|7178.5|7179.3|7177.5|7180.8|7179|7178.2|7176.4|235
1619007000000|2021-04-21 12:10:00|7179.2|7177.4|7179.2|7177.4|7180.4|7178.6|7176.4|7174.6|223
1619007300000|2021-04-21 12:15:00|7179.3|7177.5|7180.3|7178.5|7181.4|7179.6|7179.2|7177.4|216
1619007600000|2021-04-21 12:20:00|7180.4|7178.6|7183|7181.2|7183.7|7181.9|7178.8|7177|273
1619007900000|2021-04-21 12:25:00|7182.9|7181.1|7183.7|7181.9|7184.7|7182.9|7182.7|7180.9|171
1619008200000|2021-04-21 12:30:00|7183.6|7181.8|7182.5|7180.7|7184.4|7182.6|7180.6|7178.8|245
1619008500000|2021-04-21 12:35:00|7182.6|7180.8|7176.7|7174.9|7182.6|7180.8|7175.6|7173.8|343
1619008800000|2021-04-21 12:40:00|7176.8|7175|7182.5|7180.7|7183|7181.2|7176.8|7175|295
1619009100000|2021-04-21 12:45:00|7182.4|7180.6|7183.8|7182|7184.4|7182.6|7181.9|7179.6|239
1619009400000|2021-04-21 12:50:00|7183.6|7181.8|7179.7|7177.9|7183.6|7181.8|7179.7|7177.9|317
1619009700000|2021-04-21 12:55:00|7179.8|7178|7183|7181.2|7183.2|7181.4|7179.3|7177.5|301
1619010000000|2021-04-21 13:00:00|7182.8|7181|7180|7178.2|7183|7181.2|7179.4|7177.6|302
1619010300000|2021-04-21 13:05:00|7180.1|7178.3|7179.9|7178.1|7180.8|7179|7176.3|7174.5|332
1619010600000|2021-04-21 13:10:00|7179.8|7178|7175.6|7173.8|7179.9|7178.1|7174.6|7172.8|300
1619010900000|2021-04-21 13:15:00|7175.5|7173.7|7176.6|7174.8|7178.6|7176.8|7175.5|7173.1|352
1619011200000|2021-04-21 13:20:00|7176.7|7174.9|7174.4|7172.6|7178.6|7176.8|7174.3|7172.5|304
1619011500000|2021-04-21 13:25:00|7174.5|7172.7|7172.9|7171.1|7177.3|7175.5|7172.9|7171.1|259
1619011800000|2021-04-21 13:30:00|7173.1|7171.3|7175.2|7173.4|7178.3|7176.4|7172|7170.2|434
1619012100000|2021-04-21 13:35:00|7175.3|7173.5|7174|7172.2|7177.2|7175.4|7172|7170.2|392
1619012400000|2021-04-21 13:40:00|7173.9|7172.1|7180.7|7178.9|7181.8|7179.3|7172.3|7170.5|459
1619012700000|2021-04-21 13:45:00|7180.6|7178.8|7183.1|7181.3|7186.8|7184.4|7180|7178.2|411
1619013000000|2021-04-21 13:50:00|7183.7|7180.7|7180.8|7179|7184.8|7183|7177.9|7175.5|473
1619013300000|2021-04-21 13:55:00|7180.7|7178.9|7184.9|7183.1|7185.7|7183.8|7179.4|7177.1|382
1619013600000|2021-04-21 14:00:00|7185|7183.2|7190.1|7188.3|7193|7191.2|7183.5|7180.5|658
1619013900000|2021-04-21 14:05:00|7190.3|7188.5|7191.5|7189.7|7192.2|7190.4|7185.7|7183.9|572
1619014200000|2021-04-21 14:10:00|7191.4|7189.6|7188.5|7186.7|7193.6|7191.8|7186.8|7185|488
1619014500000|2021-04-21 14:15:00|7188.7|7186.9|7193.1|7191.3|7193.1|7191.3|7185.1|7183.3|478
1619014800000|2021-04-21 14:20:00|7193|7191.2|7199|7197.2|7199.6|7197.4|7190.6|7188.8|479
1619015100000|2021-04-21 14:25:00|7199.3|7197.5|7203.8|7202|7203.8|7202|7198.6|7196.8|475
1619015400000|2021-04-21 14:30:00|7203.4|7201.6|7201.4|7199.6|7203.5|7201.7|7200.3|7198.5|472
1619015700000|2021-04-21 14:35:00|7201.5|7199.7|7204.6|7202.8|7206.5|7204.7|7199.5|7197.7|385
1619016000000|2021-04-21 14:40:00|7205|7203.2|7208.6|7206.8|7208.7|7206.9|7204.6|7202.6|412
1619016300000|2021-04-21 14:45:00|7208.8|7207|7210.3|7208.5|7211.3|7209.5|7208.4|7206.6|425
1619016600000|2021-04-21 14:50:00|7210|7208.2|7211.3|7209.5|7212|7210.2|7207.7|7205.9|329
1619016900000|2021-04-21 14:55:00|7211.2|7209.4|7209.8|7208|7213.2|7211.4|7208.7|7206.9|433
1619017200000|2021-04-21 15:00:00|7209.9|7208.1|7213.4|7211.6|7214.5|7212.7|7208.8|7207|470
1619017500000|2021-04-21 15:05:00|7213.3|7211.5|7215.4|7213.6|7215.6|7213.8|7213.1|7211.3|289
1619017800000|2021-04-21 15:10:00|7215.5|7213.7|7217.9|7216.1|7219.5|7217.7|7214.4|7212.6|319
1619018100000|2021-04-21 15:15:00|7217.8|7216|7215.7|7213.9|7218.3|7216.5|7214.3|7212.5|300
1619018400000|2021-04-21 15:20:00|7215.6|7213.8|7215|7213.2|7216.2|7214.4|7212.8|7211|266
1619018700000|2021-04-21 15:25:00|7215.1|7213.3|7214|7212.2|7215.9|7214.1|7212.8|7211|197
1619019000000|2021-04-21 15:30:00|7214.1|7212.3|7216.8|7215|7217.6|7215.8|7213.9|7212.1|275
1619019300000|2021-04-21 15:35:00|7216.7|7214.9|7217.6|7215.8|7217.8|7216|7216.3|7214.5|231
1619019600000|2021-04-21 15:40:00|7217.7|7215.9|7214.5|7212.7|7218|7216.2|7214.2|7212.4|268
1619019900000|2021-04-21 15:45:00|7214.9|7213.1|7214.8|7213|7216.4|7214.6|7214.3|7212.5|253
1619020200000|2021-04-21 15:50:00|7214.7|7212.9|7214.6|7212.8|7215.9|7214.1|7213.3|7211.5|300
1619020500000|2021-04-21 15:55:00|7214.7|7212.9|7213.5|7211.7|7216.2|7214.4|7213.1|7211.3|258
1619020800000|2021-04-21 16:00:00|7213.4|7211.6|7213.6|7211.8|7215.1|7213.3|7212.5|7210.7|249
1619021100000|2021-04-21 16:05:00|7213.5|7211.7|7214.7|7212.9|7214.8|7213|7213.4|7211.6|163
1619021400000|2021-04-21 16:10:00|7214.6|7212.8|7212.5|7210.7|7214.8|7213|7212.4|7210.6|178
1619021700000|2021-04-21 16:15:00|7212.8|7211|7210.1|7208.3|7212.8|7211|7209.7|7207.4|203
1619022000000|2021-04-21 16:20:00|7210|7208.2|7209|7207.2|7211|7209.2|7209|7207|155
1619022300000|2021-04-21 16:25:00|7209.1|7207.3|7208.8|7207|7209.8|7208|7208.1|7206.3|185
1619022600000|2021-04-21 16:30:00|7208.7|7206.9|7209.8|7208|7210.7|7208.9|7208.7|7206.9|232
1619022900000|2021-04-21 16:35:00|7209.7|7207.9|7209.3|7207.5|7210.3|7208.5|7209.1|7207.3|140
1619023200000|2021-04-21 16:40:00|7209.4|7207.6|7208.8|7207|7211.1|7209.3|7208.2|7206.2|165
1619023500000|2021-04-21 16:45:00|7208.7|7206.9|7209.6|7207.8|7209.9|7208.1|7208.3|7206.5|184
1619023800000|2021-04-21 16:50:00|7209.7|7207.9|7208.4|7206.6|7210.2|7208.4|7208.4|7206.6|184
1619024100000|2021-04-21 16:55:00|7208.5|7206.7|7208|7206.2|7208.5|7206.7|7206.8|7205|178
1619024400000|2021-04-21 17:00:00|7207.9|7206.1|7209.8|7208|7210.3|7208.5|7207.7|7205.9|207
1619024700000|2021-04-21 17:05:00|7209.9|7208.1|7211.2|7209.4|7211.3|7209.5|7208.7|7206.9|227
1619025000000|2021-04-21 17:10:00|7211.3|7209.5|7210.8|7209|7211.4|7209.6|7210.3|7208.5|217
1619025300000|2021-04-21 17:15:00|7211|7209.2|7208.4|7206.6|7211|7209.2|7207.2|7205.4|352
1619025600000|2021-04-21 17:20:00|7208.3|7206.5|7210.6|7208.8|7210.6|7208.8|7208.3|7206.5|125
1619025900000|2021-04-21 17:25:00|7210.5|7208.7|7209|7207.2|7210.5|7208.7|7208.7|7206.9|141
1619026200000|2021-04-21 17:30:00|7208.7|7206.9|7209.8|7208|7210.5|7208.7|7208.7|7206.9|150
1619026500000|2021-04-21 17:35:00|7209.7|7207.9|7209.9|7208.1|7210.4|7208.6|7208.9|7207.1|129
1619026800000|2021-04-21 17:40:00|7210|7208.2|7210.2|7208.4|7210.8|7209|7209.4|7207.6|124
1619027100000|2021-04-21 17:45:00|7209.7|7207.9|7210.8|7209|7211.2|7209.4|7209.5|7207.7|138
1619027400000|2021-04-21 17:50:00|7210.7|7208.9|7211.1|7209.3|7211.2|7209.4|7210|7208.2|146
1619027700000|2021-04-21 17:55:00|7211|7209.2|7211|7209.2|7211.8|7210|7210.9|7209.1|134
1619028000000|2021-04-21 18:00:00|7211.1|7209.3|7210.1|7208.3|7211.8|7210|7209.7|7207.9|163
1619028300000|2021-04-21 18:05:00|7210|7208.2|7210.3|7208.5|7210.8|7209|7209.8|7208|155
1619028600000|2021-04-21 18:10:00|7210.2|7208.4|7211.2|7209.4|7211.3|7209.5|7209.4|7207.6|142
1619028900000|2021-04-21 18:15:00|7210.8|7209|7211.5|7209.7|7212.1|7210.3|7210.5|7208.7|117
1619029200000|2021-04-21 18:20:00|7211.6|7209.8|7210.7|7208.9|7212.9|7210.6|7210.7|7208.9|154
1619029500000|2021-04-21 18:25:00|7210.6|7208.8|7210.1|7208.3|7211.5|7209.7|7208.7|7206.9|188
1619029800000|2021-04-21 18:30:00|7209.8|7208|7209.7|7207.9|7210.8|7209|7209.6|7207.8|119
1619030100000|2021-04-21 18:35:00|7209.5|7207.7|7210.3|7208.5|7210.6|7208.8|7209.4|7207.6|144
1619030400000|2021-04-21 18:40:00|7210.2|7208.4|7210.2|7208.4|7211.3|7209.5|7209.5|7207.7|152
1619030700000|2021-04-21 18:45:00|7210.1|7208.3|7208.9|7207.1|7210.8|7209|7208.5|7206.7|152
1619031000000|2021-04-21 18:50:00|7209|7207.2|7209.9|7208.1|7210.3|7208.5|7208.6|7206.8|124
1619031300000|2021-04-21 18:55:00|7210|7208.2|7210.3|7207.3|7211.2|7209.4|7209.2|7207.3|292
1619031600000|2021-04-21 19:00:00|7210|7207|7208.6|7206.8|7210.7|7208.9|7208.3|7206.3|162
1619031900000|2021-04-21 19:05:00|7208.7|7206.9|7208.3|7206.5|7208.7|7206.9|7208.1|7206.3|57
1619032200000|2021-04-21 19:10:00|7208.4|7206.6|7209.2|7207.4|7210|7208.2|7208.3|7206.5|100
1619032500000|2021-04-21 19:15:00|7209.3|7207.5|7207.2|7205.4|7209.3|7207.5|7206.6|7204.8|71
1619032800000|2021-04-21 19:20:00|7207.3|7205.5|7208.5|7206.7|7208.6|7206.8|7207.3|7205.5|55
1619033100000|2021-04-21 19:25:00|7208.4|7206.6|7209.8|7208|7210.3|7208.5|7208.4|7206.6|79
1619033400000|2021-04-21 19:30:00|7209.9|7208.1|7211.1|7209.3|7211.2|7209.4|7209.4|7207.6|108
1619033700000|2021-04-21 19:35:00|7211|7209.2|7212.2|7210.4|7212.5|7210.7|7211|7209.2|89
1619034000000|2021-04-21 19:40:00|7212.3|7210.5|7211.3|7209.5|7212.5|7210.7|7211.3|7209.5|77
1619034300000|2021-04-21 19:45:00|7211.4|7209.6|7210.7|7208.9|7211.5|7209.7|7210.3|7208.5|153
1619034600000|2021-04-21 19:50:00|7210.6|7208.8|7209.8|7208|7210.8|7209|7208.2|7205.9|199
1619034900000|2021-04-21 19:55:00|7209.9|7208.1|7209.9|7208.1|7211.9|7210.1|7209.8|7208|116
1619035200000|2021-04-21 20:00:00|7209.8|7208|7209.2|7207.4|7210|7208.2|7208.3|7206.5|105
1619035500000|2021-04-21 20:05:00|7209.1|7207.3|7209|7207.2|7209.5|7207.5|7208.5|7206.5|87
1619035800000|2021-04-21 20:10:00|7208.9|7207.1|7209.5|7207.7|7209.6|7207.8|7208.8|7207|62
1619036100000|2021-04-21 20:15:00|7209.6|7207.8|7209.5|7207.7|7210.3|7208.5|7209.5|7207.7|61
1619036400000|2021-04-21 20:20:00|7209.6|7207.8|7209.4|7207.6|7209.6|7207.8|7209.3|7207.5|44
1619036700000|2021-04-21 20:25:00|7209.3|7207.5|7208.6|7206.8|7209.5|7207.7|7208.2|7206.4|66
1619037000000|2021-04-21 20:30:00|7208.7|7206.9|7209.6|7207.8|7210.7|7208.2|7208.5|7206.5|94
1619037300000|2021-04-21 20:35:00|7209.8|7208|7210.5|7207.5|7210.5|7208.1|7209.3|7207|76
1619037600000|2021-04-21 20:40:00|7210.4|7207.4|7211|7208|7211.2|7208.8|7209.8|7207.4|51
1619037900000|2021-04-21 20:45:00|7211.4|7208.4|7210.3|7207.3|7212.1|7209.1|7209.2|7206.8|107
1619038200000|2021-04-21 20:50:00|7210.2|7207.2|7210|7207|7210.6|7207.8|7209.3|7206.8|82
1619038500000|2021-04-21 20:55:00|7210.1|7207.1|7212|7208.7|7212.2|7209.1|7209.6|7206.6|117
1619038800000|2021-04-21 21:00:00|7214.9|7210.9|7212.8|7208.8|7215.5|7211.5|7212.8|7208.8|27
1619039100000|2021-04-21 21:05:00|7213|7209|7205|7201|7213.4|7209.6|7203|7199|97
1619039400000|2021-04-21 21:10:00|7204.6|7200.6|7209.8|7206.8|7210.6|7206.8|7203.5|7199.5|203
1619039700000|2021-04-21 21:15:00|7209.9|7206.7|7209.2|7206|7210.5|7206.8|7209.2|7206|85
1619040000000|2021-04-21 21:20:00|7209.5|7206.5|7209.8|7205.8|7210.4|7206.5|7208.8|7205.7|113
1619040300000|2021-04-21 21:25:00|7209.7|7206.2|7209.2|7205.2|7210.2|7206.4|7201.6|7197.6|137
1619040600000|2021-04-21 21:30:00|7209.3|7205.3|7208.8|7205.8|7209.6|7206.2|7203.4|7199.4|253
1619040900000|2021-04-21 21:35:00|7208.9|7205.9|7209.3|7206.3|7213.8|7209.8|7208.3|7205.3|133
1619041200000|2021-04-21 21:40:00|7209.2|7206.2|7208.5|7205.1|7210|7207|7207.2|7203.2|120
1619041500000|2021-04-21 21:45:00|7208.4|7204.9|7208.8|7205.8|7209.1|7206.1|7207.8|7204.5|170
1619041800000|2021-04-21 21:50:00|7208.7|7205.7|7208.5|7205.4|7208.7|7205.7|7206.6|7202.6|126
1619042100000|2021-04-21 21:55:00|7208.6|7205.5|7209.2|7205.4|7209.7|7206.1|7207.3|7203.3|128
1619042400000|2021-04-21 22:00:00|7209.1|7205.5|7209.4|7206.4|7210.4|7207.4|7208.6|7205.1|188
1619042700000|2021-04-21 22:05:00|7209.3|7206.3|7207.9|7204.9|7209.4|7206.4|7207.7|7204.7|90
1619043000000|2021-04-21 22:10:00|7208|7205|7207.9|7204.9|7208.3|7205.6|7207.2|7204.6|69
1619043300000|2021-04-21 22:15:00|7208|7205|7206.9|7203.9|7208|7205.6|7206.4|7203.8|72
1619043600000|2021-04-21 22:20:00|7207|7204|7207|7204|7207.2|7204.6|7206.3|7203.7|60
1619043900000|2021-04-21 22:25:00|7206.7|7203.7|7206.9|7203.9|7207.1|7204.7|7206.1|7203.7|71
1619044200000|2021-04-21 22:30:00|7207|7204|7208.5|7206.7|7209.7|7207.4|7206.3|7203.8|130
1619044500000|2021-04-21 22:35:00|7208.9|7205.9|7204.7|7201.7|7209.5|7206.8|7204.1|7201.6|130
1619044800000|2021-04-21 22:40:00|7204.8|7201.8|7204.2|7201.2|7204.9|7202.6|7204|7201|73
1619045100000|2021-04-21 22:45:00|7204.1|7201.1|7204.1|7201.1|7204.5|7201.9|7203.2|7200.7|89
1619045400000|2021-04-21 22:50:00|7204.2|7201.2|7202.1|7200.3|7204.3|7201.3|7202|7199.6|83
1619045700000|2021-04-21 22:55:00|7202|7200.2|7204.9|7201.9|7205|7202|7201.9|7199.6|131
1619046000000|2021-04-21 23:00:00|7204.8|7201.8|7205.5|7203.7|7206.3|7204.5|7204.2|7201.8|84
1619046300000|2021-04-21 23:05:00|7205.6|7203.8|7207.5|7205.7|7207.9|7206.1|7205.3|7203|87
1619046600000|2021-04-21 23:10:00|7207.4|7205.6|7208.3|7206.5|7208.4|7206.6|7207.1|7205.3|78
1619046900000|2021-04-21 23:15:00|7208.5|7206.7|7209.3|7207.5|7210.5|7208.7|7208.3|7206.5|96
1619047200000|2021-04-21 23:20:00|7209.4|7207.6|7206.3|7204.5|7210.1|7207.8|7205.9|7203.5|93
1619047500000|2021-04-21 23:25:00|7206.1|7204.3|7206.3|7204.5|7207.2|7205.2|7205.1|7202.9|89
1619047800000|2021-04-21 23:30:00|7207.3|7204.3|7207.4|7205.6|7207.7|7205.9|7205|7202.9|121
1619048100000|2021-04-21 23:35:00|7207.5|7205.7|7207.3|7205.5|7207.5|7205.7|7206.9|7205.1|54
1619048400000|2021-04-21 23:40:00|7207.2|7205.4|7205.4|7203.6|7207.3|7205.5|7205.4|7203.1|72
1619048700000|2021-04-21 23:45:00|7205.3|7203.5|7204.8|7203|7205.5|7203.7|7203.3|7201.2|119
1619049000000|2021-04-21 23:50:00|7204.7|7202.9|7206.8|7205|7207.3|7205.5|7204.2|7202.4|107
1619049300000|2021-04-21 23:55:00|7206.7|7204.9|7204.4|7202.6|7206.9|7205.1|7204.1|7201.8|83
1619049600000|2021-04-22 00:00:00|7204.9|7201.9|7207.2|7205.4|7208.3|7206.5|7204.3|7201.9|250
1619049900000|2021-04-22 00:05:00|7207.1|7205.3|7204.5|7202.7|7207.6|7205.8|7203.9|7202.1|216
1619050200000|2021-04-22 00:10:00|7204.6|7202.8|7204|7202.2|7206.5|7204.7|7203.8|7202|153
1619050500000|2021-04-22 00:15:00|7203.9|7202.1|7202.1|7200.3|7204.2|7202.4|7202.1|7200.3|133
1619050800000|2021-04-22 00:20:00|7202|7200.2|7201.2|7199.4|7203.1|7201.3|7201.1|7199.3|147
1619051100000|2021-04-22 00:25:00|7201.1|7199.3|7200.1|7198.3|7201.2|7199.4|7198.4|7196.6|208
1619051400000|2021-04-22 00:30:00|7200|7198.2|7201.6|7199.8|7201.9|7200.1|7200|7198.2|134
1619051700000|2021-04-22 00:35:00|7201.5|7199.7|7204.1|7202.3|7204.1|7202.3|7201.2|7199.4|145
1619052000000|2021-04-22 00:40:00|7204.2|7202.4|7203.2|7201.4|7204.6|7202.8|7202.9|7201.1|192
1619052300000|2021-04-22 00:45:00|7203.1|7201.3|7209.1|7207.3|7209.2|7207.4|7202.5|7200.7|276
1619052600000|2021-04-22 00:50:00|7209.2|7207.4|7207.3|7205.5|7209.2|7207.4|7207.1|7204.9|207
1619052900000|2021-04-22 00:55:00|7207.1|7205.3|7206.2|7204.4|7208.4|7206.6|7205.1|7203.3|215
1619053200000|2021-04-22 01:00:00|7206.6|7204.8|7206.2|7204.4|7208.2|7206.4|7205.9|7204.1|214
1619053500000|2021-04-22 01:05:00|7206.3|7204.5|7209.3|7207.5|7209.8|7208|7206.2|7204.4|168
1619053800000|2021-04-22 01:10:00|7209.2|7207.4|7206.2|7204.4|7210.5|7208.7|7206.1|7204.3|261
1619054100000|2021-04-22 01:15:00|7206.3|7204.5|7205.3|7203.5|7207.6|7205.7|7205.2|7203.4|214
1619054400000|2021-04-22 01:20:00|7205.2|7203.4|7207.6|7205.8|7208|7206.2|7204.9|7203.1|229
1619054700000|2021-04-22 01:25:00|7207.7|7205.9|7207.6|7205.8|7208.4|7206.6|7205.6|7203.8|198
1619055000000|2021-04-22 01:30:00|7207.7|7205.9|7210.3|7208.5|7211.4|7209.6|7207.3|7205.5|280
1619055300000|2021-04-22 01:35:00|7210.4|7208.6|7213.2|7211.4|7213.4|7211.6|7209.9|7208.1|296
1619055600000|2021-04-22 01:40:00|7213.3|7211.5|7212.7|7210.9|7213.5|7211.7|7211.4|7209.6|209
1619055900000|2021-04-22 01:45:00|7212.8|7211|7213.8|7212|7214.5|7212.7|7211.5|7209.7|264
1619056200000|2021-04-22 01:50:00|7213.7|7211.9|7212.2|7210.4|7214.5|7212.7|7211.9|7210.1|188
1619056500000|2021-04-22 01:55:00|7211.8|7210|7209.3|7207.5|7212.6|7210.8|7208.2|7206.2|293
1619056800000|2021-04-22 02:00:00|7209.2|7207.4|7209.8|7208|7211.4|7209.6|7209.2|7207.4|246
1619057100000|2021-04-22 02:05:00|7209.7|7207.9|7208|7206.2|7210.8|7209|7208|7205.6|277
1619057400000|2021-04-22 02:10:00|7208.1|7206.3|7210.5|7208.7|7210.5|7208.7|7207.3|7205.2|278
1619057700000|2021-04-22 02:15:00|7210.6|7208.8|7209.3|7207.5|7210.6|7208.8|7208.3|7206.4|200
1619058000000|2021-04-22 02:20:00|7209.4|7207.6|7209|7207.2|7210.3|7208.5|7207.8|7206|177
1619058300000|2021-04-22 02:25:00|7209.2|7207.4|7209.3|7207.5|7209.5|7207.7|7207.6|7205.8|149
1619058600000|2021-04-22 02:30:00|7209.4|7207.6|7210.5|7208.7|7211.4|7209.6|7209.2|7207.4|266
1619058900000|2021-04-22 02:35:00|7210.4|7208.6|7209.2|7207.4|7210.8|7209|7208.3|7206.5|164
1619059200000|2021-04-22 02:40:00|7209.3|7207.5|7209|7207.2|7210.4|7208.6|7208.3|7206.1|200
1619059500000|2021-04-22 02:45:00|7208.9|7207.1|7207.2|7205.4|7209.5|7207.7|7207.1|7205.3|268
1619059800000|2021-04-22 02:50:00|7207.1|7205.3|7208.4|7206.6|7209.2|7207.4|7207.1|7204.9|208
1619060100000|2021-04-22 02:55:00|7208.5|7206.7|7208.1|7206.3|7208.8|7207|7207.2|7205.4|184
1619060400000|2021-04-22 03:00:00|7208.2|7206.4|7209.3|7207.5|7209.9|7208.1|7207|7205.2|214
1619060700000|2021-04-22 03:05:00|7209.2|7207.4|7207.2|7205.4|7209.3|7207.5|7207.1|7205.3|187
1619061000000|2021-04-22 03:10:00|7207.3|7205.5|7205.7|7203.9|7207.8|7205.8|7205.1|7203.3|267
1619061300000|2021-04-22 03:15:00|7205.6|7203.8|7206.4|7204.6|7208.1|7206.3|7205.4|7203.6|198
1619061600000|2021-04-22 03:20:00|7206.2|7204.4|7205.4|7203.6|7206.6|7204.8|7205.1|7203.3|151
1619061900000|2021-04-22 03:25:00|7205.3|7203.5|7201.3|7199.5|7205.6|7203.8|7201.2|7199.4|169
1619062200000|2021-04-22 03:30:00|7201.2|7199.4|7199.3|7197.5|7201.3|7199.5|7199.2|7197.4|160
1619062500000|2021-04-22 03:35:00|7199.2|7197.4|7198|7196.2|7200|7198.2|7197.8|7196|175
1619062800000|2021-04-22 03:40:00|7198.1|7196.3|7196.1|7194.3|7198.7|7196.9|7196.1|7194.3|236
1619063100000|2021-04-22 03:45:00|7196.2|7194.4|7197.2|7195.4|7198.4|7196.6|7196.1|7194.3|197
1619063400000|2021-04-22 03:50:00|7197|7195.2|7196.4|7194.6|7198|7196.2|7196.3|7194.5|186
1619063700000|2021-04-22 03:55:00|7196.3|7194.5|7196.5|7194.7|7197.1|7195.3|7194.8|7193|211
1619064000000|2021-04-22 04:00:00|7196.4|7194.6|7197.7|7195.9|7198.2|7196.4|7196.4|7194.6|102
1619064300000|2021-04-22 04:05:00|7197.6|7195.8|7197.5|7195.7|7197.9|7196.1|7197.2|7195.4|114
1619064600000|2021-04-22 04:10:00|7197.4|7195.6|7194.8|7193|7198.1|7196.3|7194.3|7192.5|171
1619064900000|2021-04-22 04:15:00|7194.7|7192.9|7193.1|7191.3|7194.8|7193|7191.1|7189.3|252
1619065200000|2021-04-22 04:20:00|7193.2|7191.4|7193.6|7191.8|7194.2|7192.4|7193|7191.2|210
1619065500000|2021-04-22 04:25:00|7193.5|7191.7|7192.1|7190.3|7193.8|7192|7192|7190.2|160
1619065800000|2021-04-22 04:30:00|7192.2|7190.4|7191.4|7189.6|7193.2|7191.4|7191.1|7189.3|244
1619066100000|2021-04-22 04:35:00|7191.3|7189.5|7188.1|7186.3|7191.6|7189.8|7187.5|7185.7|210
1619066400000|2021-04-22 04:40:00|7188.2|7186.4|7191|7189.2|7191.5|7189.7|7188.2|7186.4|259
1619066700000|2021-04-22 04:45:00|7190.9|7189.1|7189.9|7188.1|7191.7|7189.9|7189.7|7187.9|159
1619067000000|2021-04-22 04:50:00|7190|7188.2|7191.3|7189.5|7192.1|7190.3|7189.8|7188|230
1619067300000|2021-04-22 04:55:00|7191.4|7189.6|7190.5|7188.7|7191.7|7189.9|7190.4|7188.6|106
1619067600000|2021-04-22 05:00:00|7190.6|7188.8|7190.4|7188.6|7192|7190.2|7189.4|7187.6|209
1619067900000|2021-04-22 05:05:00|7190.3|7188.5|7189.5|7187.7|7191.2|7189.4|7189.3|7187.5|159
1619068200000|2021-04-22 05:10:00|7189.6|7187.8|7191.7|7189.9|7192.4|7190.6|7189.5|7187.7|224
1619068500000|2021-04-22 05:15:00|7191.6|7189.8|7192.7|7190.9|7193.5|7191.7|7191.3|7189.5|261
1619068800000|2021-04-22 05:20:00|7192.8|7191|7193|7191.2|7194.1|7192.3|7192.4|7190.6|183
1619069100000|2021-04-22 05:25:00|7192.9|7191.1|7193|7191.2|7193.2|7191.4|7191.2|7189.4|158
1619069400000|2021-04-22 05:30:00|7192.9|7191.1|7191.1|7189.3|7193.1|7191.3|7190.3|7188.5|223
1619069700000|2021-04-22 05:35:00|7191.2|7189.4|7194.1|7192.3|7194.2|7192.4|7190.3|7188.5|138
1619070000000|2021-04-22 05:40:00|7194.2|7192.4|7193.5|7191.7|7194.4|7192.6|7192.2|7190.4|159
1619070300000|2021-04-22 05:45:00|7193.4|7191.6|7191.4|7189.6|7193.6|7191.8|7191.3|7189.5|152
1619070600000|2021-04-22 05:50:00|7191.5|7189.7|7195.2|7193.4|7195.4|7193.6|7191.4|7189.6|213
1619070900000|2021-04-22 05:55:00|7195.1|7193.3|7192|7190.2|7195.3|7193.5|7191|7189.2|216
1619071200000|2021-04-22 06:00:00|7192.4|7189.4|7192.5|7190.7|7194.7|7192.9|7191.5|7189.4|303
1619071500000|2021-04-22 06:05:00|7192.6|7190.8|7195.2|7193.4|7195.3|7193.5|7192.6|7190.8|219
1619071800000|2021-04-22 06:10:00|7195.3|7193.5|7188.7|7186.9|7195.5|7193.7|7188.6|7186.8|260
1619072100000|2021-04-22 06:15:00|7188.5|7186.7|7184.6|7182.8|7188.9|7187.1|7184.1|7182.3|265
1619072400000|2021-04-22 06:20:00|7184.5|7182.7|7185.7|7183.9|7186.9|7184.5|7181.2|7178.9|307
1619072700000|2021-04-22 06:25:00|7185.6|7183.8|7192.4|7190.6|7193.9|7191.4|7185.4|7183.6|348
1619073000000|2021-04-22 06:30:00|7192.5|7190.7|7196.8|7195|7197.9|7195.6|7191.5|7189.5|304
1619073300000|2021-04-22 06:35:00|7196.9|7195.1|7196.9|7193.9|7198.8|7197|7195.1|7192.7|339
1619073600000|2021-04-22 06:40:00|7197|7194|7195.3|7193.5|7198|7195.7|7194.9|7193|281
1619073900000|2021-04-22 06:45:00|7195.1|7193.3|7198.6|7196.8|7200.4|7198.3|7194|7192|318
1619074200000|2021-04-22 06:50:00|7198.5|7196.7|7197.9|7196.1|7199.7|7197.7|7197.9|7196|224
1619074500000|2021-04-22 06:55:00|7197.7|7195.9|7197.6|7194.6|7198.1|7196.1|7194.9|7193.1|318
1619074800000|2021-04-22 07:00:00|7197.2|7195.4|7199.3|7197.5|7200.4|7198|7195.2|7193.1|397
1619075100000|2021-04-22 07:05:00|7199.4|7197.6|7197.8|7196|7200.9|7198.6|7196.3|7194.5|363
1619075400000|2021-04-22 07:10:00|7197.9|7196.1|7201.4|7198.4|7202.7|7200.8|7197.8|7196|354
1619075700000|2021-04-22 07:15:00|7201.5|7198.5|7200|7198.2|7201.8|7199.4|7197|7195.2|330
1619076000000|2021-04-22 07:20:00|7199.9|7198.1|7197.8|7196|7200.1|7198.3|7196.7|7194.8|337
1619076300000|2021-04-22 07:25:00|7197.9|7196.1|7199.4|7197.6|7199.6|7197.8|7197.2|7195.4|240
1619076600000|2021-04-22 07:30:00|7199.5|7197.7|7196.8|7195|7199.5|7197.7|7196.5|7194.7|272
1619076900000|2021-04-22 07:35:00|7196.7|7194.9|7195.2|7193.4|7197.9|7196.1|7194.7|7192.9|244
1619077200000|2021-04-22 07:40:00|7195.1|7193.3|7196.3|7194.5|7197|7195.2|7194.6|7192.8|216
1619077500000|2021-04-22 07:45:00|7196.4|7194.6|7196|7194.2|7201.3|7199.5|7195.9|7194.1|221
1619077800000|2021-04-22 07:50:00|7196.1|7194.3|7193.3|7191.5|7197.1|7195.3|7192.4|7190.6|287
1619078100000|2021-04-22 07:55:00|7193.5|7191.7|7189.9|7188.1|7194.7|7192.9|7188.4|7186.6|381
1619078400000|2021-04-22 08:00:00|7190|7188.2|7190.4|7188.6|7191.6|7189.8|7188.2|7186.4|288
1619078700000|2021-04-22 08:05:00|7190.6|7188.8|7189.6|7187.8|7191.8|7190|7187.8|7186|266
1619079000000|2021-04-22 08:10:00|7189.7|7187.9|7187.5|7185.7|7189.7|7187.9|7186.3|7184.1|314
1619079300000|2021-04-22 08:15:00|7188|7185|7187.4|7185.6|7189|7187|7186.4|7184.4|253
1619079600000|2021-04-22 08:20:00|7187.3|7185.5|7186.5|7184.7|7188.3|7186.5|7185.2|7183.4|247
1619079900000|2021-04-22 08:25:00|7186.4|7184.6|7184.6|7182.8|7186.5|7184.7|7183.6|7181.4|279
1619080200000|2021-04-22 08:30:00|7184.5|7182.7|7185.4|7183.6|7187.5|7185.7|7184.2|7182.4|282
1619080500000|2021-04-22 08:35:00|7185.3|7183.5|7185.9|7184.1|7186.8|7185|7184.5|7182.7|226
1619080800000|2021-04-22 08:40:00|7186|7184.2|7182.3|7180.5|7186.5|7184.7|7182|7179.9|328
1619081100000|2021-04-22 08:45:00|7182.4|7180.6|7174.5|7172.7|7184.5|7182.7|7174.2|7171.6|407
1619081400000|2021-04-22 08:50:00|7174.6|7172.8|7177.5|7175.7|7179.3|7177.1|7173|7170.6|368
1619081700000|2021-04-22 08:55:00|7178|7175|7176.8|7173.8|7180|7177.6|7175.6|7173.1|403
1619082000000|2021-04-22 09:00:00|7177|7174|7177.7|7175.9|7179.3|7177.1|7175.5|7173.1|350
1619082300000|2021-04-22 09:05:00|7177.6|7175.8|7178.9|7177.1|7180.2|7177.9|7177.6|7175.7|230
1619082600000|2021-04-22 09:10:00|7178.8|7177|7179.8|7178|7181.2|7179|7178.4|7176.4|247
1619082900000|2021-04-22 09:15:00|7180|7178.2|7180.9|7179.1|7182.6|7180.2|7179.4|7177.1|292
1619083200000|2021-04-22 09:20:00|7181|7179.2|7183|7181.2|7183|7181.2|7180.9|7178.6|143
1619083500000|2021-04-22 09:25:00|7182.9|7181.1|7180.9|7179.1|7183.5|7181.3|7180.6|7178.3|239
1619083800000|2021-04-22 09:30:00|7181.4|7179.6|7180.5|7178.7|7182.1|7180.1|7178.1|7175.9|323
1619084100000|2021-04-22 09:35:00|7180.4|7178.6|7181|7179.2|7182.4|7180|7180.4|7178.1|251
1619084400000|2021-04-22 09:40:00|7181.1|7179.3|7182.4|7179.4|7183.5|7181.1|7180.8|7178.7|188
1619084700000|2021-04-22 09:45:00|7182.3|7179.3|7181|7178|7183.4|7181|7179.9|7177.8|255
1619085000000|2021-04-22 09:50:00|7181.1|7178.1|7180.8|7179|7182.2|7180.1|7180|7177.8|229
1619085300000|2021-04-22 09:55:00|7180.9|7179.1|7183.8|7182|7184.6|7182.4|7180.9|7178.5|253
1619085600000|2021-04-22 10:00:00|7183.7|7181.9|7186.9|7185.1|7187.6|7185.2|7183.7|7181.8|315
1619085900000|2021-04-22 10:05:00|7186.8|7185|7187.3|7185.5|7190.4|7188.1|7186.8|7184.6|327
1619086200000|2021-04-22 10:10:00|7187.4|7185.6|7190.7|7188.9|7192.4|7190.2|7186.9|7184.6|329
1619086500000|2021-04-22 10:15:00|7190.3|7188.5|7189.3|7187.5|7191.8|7189.4|7189.2|7186.8|244
1619086800000|2021-04-22 10:20:00|7189.9|7186.9|7186.3|7183.3|7189.9|7187.5|7185.3|7182.9|309
1619087100000|2021-04-22 10:25:00|7186.2|7183.2|7185.8|7182.8|7188.3|7185.9|7185.3|7182.8|271
1619087400000|2021-04-22 10:30:00|7185.5|7183.7|7185.7|7183.9|7188.2|7185.6|7184.9|7182.5|310
1619087700000|2021-04-22 10:35:00|7185.8|7184|7187.7|7185.9|7188.4|7186.3|7185.8|7183.5|184
1619088000000|2021-04-22 10:40:00|7187.8|7186|7186.9|7185.1|7188.2|7186|7186.7|7184.4|178
1619088300000|2021-04-22 10:45:00|7186.8|7185|7186.9|7185.1|7188.2|7186|7185.9|7183.6|227
1619088600000|2021-04-22 10:50:00|7187.6|7184.6|7186.5|7184.7|7188.5|7186.1|7186.2|7183.8|207
1619088900000|2021-04-22 10:55:00|7186.7|7184.9|7186.6|7184.8|7187|7185.1|7184.8|7182.7|279
1619089200000|2021-04-22 11:00:00|7186.7|7184.9|7189.5|7186.5|7189.6|7187.2|7183.8|7182|281
1619089500000|2021-04-22 11:05:00|7189|7187.2|7190.6|7188.8|7191.2|7189|7188.2|7186.4|257
1619089800000|2021-04-22 11:10:00|7190.7|7188.9|7192.3|7190.5|7192.3|7190.5|7190.2|7188.4|221
1619090100000|2021-04-22 11:15:00|7192.7|7190.9|7194.7|7192.9|7195.5|7193.7|7192.3|7190.5|225
1619090400000|2021-04-22 11:20:00|7194.6|7192.8|7194.9|7193.1|7195.7|7193.9|7193|7191.2|220
1619090700000|2021-04-22 11:25:00|7194.8|7193|7194|7192.2|7195.6|7193.8|7193.7|7191.4|223
1619091000000|2021-04-22 11:30:00|7193.9|7192.1|7191.2|7189.4|7194.7|7192.9|7191.2|7188.9|263
1619091300000|2021-04-22 11:35:00|7191|7189.2|7189|7187.2|7192.9|7190.6|7188.1|7186.3|232
1619091600000|2021-04-22 11:40:00|7189.1|7187.3|7188.7|7185.7|7190|7187.9|7187.8|7185.6|175
1619091900000|2021-04-22 11:45:00|7188.4|7185.4|7191.5|7189.7|7191.8|7190|7188|7185.4|187
1619092200000|2021-04-22 11:50:00|7191.6|7189.8|7186.4|7184.6|7191.6|7189.8|7186.2|7184.4|212
1619092500000|2021-04-22 11:55:00|7186.3|7184.5|7186.4|7184.6|7187.9|7186.1|7183.1|7181.3|320
1619092800000|2021-04-22 12:00:00|7186.3|7184.5|7181.9|7180.1|7187.2|7185.4|7181.7|7179.9|354
1619093100000|2021-04-22 12:05:00|7181.8|7180|7182.8|7181|7184.4|7182.6|7181|7179.2|363
1619093400000|2021-04-22 12:10:00|7182.9|7181.1|7175.9|7174.1|7183.4|7181.6|7175.8|7174|365
1619093700000|2021-04-22 12:15:00|7175.7|7173.9|7181.1|7179.3|7181.8|7180|7175.1|7173.3|389
1619094000000|2021-04-22 12:20:00|7180.6|7178.8|7181.7|7179.9|7184.1|7181.7|7179.7|7177.9|219
1619094300000|2021-04-22 12:25:00|7181.8|7180|7183|7179.9|7183.8|7180.8|7180.8|7179|196
1619094600000|2021-04-22 12:30:00|7182.8|7179.8|7183|7181.2|7183.3|7181.5|7178.6|7176.4|337
1619094900000|2021-04-22 12:35:00|7182.7|7180.9|7180.7|7178.9|7183|7181.2|7178.9|7177|414
1619095200000|2021-04-22 12:40:00|7180.5|7178.7|7181|7179.2|7182.9|7181.1|7179.4|7177.6|426
1619095500000|2021-04-22 12:45:00|7181.1|7179.3|7180.3|7178.5|7183.1|7181.3|7180.3|7178.5|381
1619095800000|2021-04-22 12:50:00|7180.4|7178.6|7182.2|7180.4|7184.1|7182.3|7179.6|7177.8|384
1619096100000|2021-04-22 12:55:00|7182.1|7180.3|7181.8|7180|7183.5|7181.7|7178.1|7176.3|446
1619096400000|2021-04-22 13:00:00|7182.4|7180.6|7180.9|7179.1|7184.1|7182.3|7176.9|7174.6|490
1619096700000|2021-04-22 13:05:00|7181|7179.2|7179.7|7177.9|7181.3|7179.3|7177.6|7175|437
1619097000000|2021-04-22 13:10:00|7179.8|7178|7174.6|7172.8|7180.5|7178.7|7171.3|7169.5|505
1619097300000|2021-04-22 13:15:00|7174.7|7172.9|7173.8|7172|7178.9|7177.1|7172.8|7171|434
1619097600000|2021-04-22 13:20:00|7173.7|7171.9|7172.9|7171.1|7174.5|7172.7|7168.5|7166.7|604
1619097900000|2021-04-22 13:25:00|7172.8|7171|7168.7|7166.9|7172.8|7171|7168.6|7166.8|434
1619098200000|2021-04-22 13:30:00|7168.5|7166.7|7168.8|7167|7169.2|7167.4|7163.9|7162.1|502
1619098500000|2021-04-22 13:35:00|7168.6|7166.8|7167.2|7165.4|7169.2|7167.4|7164|7162.2|418
1619098800000|2021-04-22 13:40:00|7167.1|7165.3|7166.2|7164.4|7169|7167.2|7164.9|7163.1|424
1619099100000|2021-04-22 13:45:00|7166.5|7164.7|7165.5|7163.7|7168.8|7167|7164.8|7163|425
1619099400000|2021-04-22 13:50:00|7165.7|7163.9|7168.7|7166.9|7169.1|7167.3|7164|7162.2|389
1619099700000|2021-04-22 13:55:00|7168.8|7167|7170.3|7168.5|7170.4|7168.6|7167|7165.2|321
1619100000000|2021-04-22 14:00:00|7170.2|7168.4|7168.2|7166.4|7171.5|7169.4|7167.1|7165|355
1619100300000|2021-04-22 14:05:00|7168.4|7166.6|7169.9|7168.1|7171.3|7169.5|7167.6|7165.8|366
1619100600000|2021-04-22 14:10:00|7170|7168.2|7167.6|7165.8|7171.1|7169.3|7167.1|7165.3|351
1619100900000|2021-04-22 14:15:00|7167.7|7165.9|7166.3|7164.5|7168.6|7166.8|7164.3|7162.5|396
1619101200000|2021-04-22 14:20:00|7166.5|7164.7|7163.7|7161.9|7167.8|7165.7|7162.3|7160.5|402
1619101500000|2021-04-22 14:25:00|7163.6|7161.8|7160.6|7158.8|7164.6|7162.8|7160.5|7158.7|331
1619101800000|2021-04-22 14:30:00|7160.4|7158.6|7166.4|7164.6|7166.7|7164.9|7158.8|7157|235
1619102100000|2021-04-22 14:35:00|7166.6|7164.8|7166.7|7164.9|7167.1|7165.3|7164.4|7162.6|202
1619102400000|2021-04-22 14:40:00|7166.6|7164.8|7167.9|7166.1|7171.8|7170|7165.8|7164|280
1619102700000|2021-04-22 14:45:00|7168.1|7166.3|7167.5|7165.7|7168.7|7166.9|7165.8|7163.8|302
1619103000000|2021-04-22 14:50:00|7167.6|7165.8|7172.7|7170.9|7172.9|7171.1|7165.9|7164.1|274
1619103300000|2021-04-22 14:55:00|7172.6|7170.8|7172.7|7170.9|7173.6|7171.8|7170.8|7169|340
1619103600000|2021-04-22 15:00:00|7172.8|7171|7170.5|7168.7|7173|7171.2|7168.4|7166.2|318
1619103900000|2021-04-22 15:05:00|7170.4|7168.6|7176.4|7174.6|7176.5|7174.7|7169.5|7167.6|251
1619104200000|2021-04-22 15:10:00|7176.3|7174.5|7172.6|7170.8|7176.4|7174.6|7171.8|7170|245
1619104500000|2021-04-22 15:15:00|7172.7|7170.9|7172.4|7170.6|7174.9|7173.1|7172.1|7170.3|248
1619104800000|2021-04-22 15:20:00|7172.3|7170.5|7172.5|7170.7|7174.8|7173|7171.7|7169.9|213
1619105100000|2021-04-22 15:25:00|7172.4|7170.6|7168.7|7166.9|7172.4|7170.6|7168.7|7166.9|200
1619105400000|2021-04-22 15:30:00|7168.6|7166.8|7169.7|7167.9|7170.2|7168.4|7166.8|7165|275
1619105700000|2021-04-22 15:35:00|7169.6|7167.8|7168.7|7166.9|7170.5|7168.7|7168.3|7166.5|232
1619106000000|2021-04-22 15:40:00|7168.6|7166.8|7168.7|7166.9|7171.8|7169.5|7168.3|7166.5|216
1619106300000|2021-04-22 15:45:00|7168.6|7166.8|7168.3|7166.5|7169.6|7167.8|7167.4|7165.6|180
1619106600000|2021-04-22 15:50:00|7168.2|7166.4|7168.6|7166.8|7170.9|7169.1|7168.2|7166.4|162
1619106900000|2021-04-22 15:55:00|7168.5|7166.7|7167.8|7166|7170.6|7168.8|7167.5|7165.7|252
1619107200000|2021-04-22 16:00:00|7167.7|7165.9|7164.8|7163|7167.9|7166.1|7164.4|7162.6|252
1619107500000|2021-04-22 16:05:00|7164.7|7162.9|7164.8|7163|7165.5|7163.7|7164.2|7162.4|146
1619107800000|2021-04-22 16:10:00|7164.7|7162.9|7167.5|7165.7|7167.7|7165.9|7164.7|7162.9|176
1619108100000|2021-04-22 16:15:00|7167.4|7165.6|7170.8|7169|7170.8|7169|7167.4|7165.6|202
1619108400000|2021-04-22 16:20:00|7170.9|7169.1|7173|7171.2|7173.2|7171.4|7170.4|7168.6|162
1619108700000|2021-04-22 16:25:00|7173.2|7171.4|7171.5|7169.7|7173.7|7171.9|7170.8|7169|156
1619109000000|2021-04-22 16:30:00|7171.6|7169.8|7171.2|7169.4|7172.1|7170.3|7170|7168.2|185
1619109300000|2021-04-22 16:35:00|7170.9|7169.1|7170.3|7168.5|7171.3|7169.5|7168.5|7166.6|237
1619109600000|2021-04-22 16:40:00|7170.2|7168.4|7169.4|7167.6|7171.1|7169.3|7169.3|7167.5|213
1619109900000|2021-04-22 16:45:00|7169.9|7168.1|7169.5|7167.7|7170.1|7168.3|7168.8|7167|199
1619110200000|2021-04-22 16:50:00|7169.6|7167.8|7168.9|7167.1|7170.3|7168.5|7168.6|7166.8|194
1619110500000|2021-04-22 16:55:00|7169|7167.2|7167.9|7166.1|7169.5|7167.7|7167.7|7165.4|199
1619110800000|2021-04-22 17:00:00|7168.1|7166.3|7167.6|7165.8|7169.5|7167.1|7167.1|7165.3|151
1619111100000|2021-04-22 17:05:00|7167.5|7165.7|7160.9|7159.1|7168.5|7166.7|7159.5|7156.5|407
1619111400000|2021-04-22 17:10:00|7160.5|7158.7|7158.6|7156.8|7160.8|7159|7156|7153.7|463
1619111700000|2021-04-22 17:15:00|7158.5|7156.7|7156|7154.2|7158.8|7156.8|7155.6|7153.7|372
1619112000000|2021-04-22 17:20:00|7156.1|7154.3|7160.1|7158.3|7161|7158.7|7154.9|7152.9|489
1619112300000|2021-04-22 17:25:00|7159.9|7158.1|7163.2|7161.4|7164.8|7163|7159.4|7157.6|352
1619112600000|2021-04-22 17:30:00|7163.5|7161.7|7163.8|7162|7164|7162.2|7160.9|7159|395
1619112900000|2021-04-22 17:35:00|7164|7162.2|7162.2|7160.4|7164|7162.2|7160.4|7158.6|390
1619113200000|2021-04-22 17:40:00|7162.1|7160.3|7159.7|7157.9|7162.2|7160.4|7159.4|7157.4|371
1619113500000|2021-04-22 17:45:00|7159.6|7157.8|7160.4|7158.6|7162.9|7161.1|7159.4|7157.1|375
1619113800000|2021-04-22 17:50:00|7160.5|7158.7|7158.6|7156.8|7160.6|7158.8|7158.4|7156.6|358
1619114100000|2021-04-22 17:55:00|7158.4|7156.6|7159.8|7158|7160.8|7159|7157.9|7156.1|353
1619114400000|2021-04-22 18:00:00|7159.5|7157.7|7152.3|7150.5|7159.7|7157.9|7151.4|7149.6|521
1619114700000|2021-04-22 18:05:00|7152.4|7150.6|7149.4|7147.6|7156.2|7154.4|7148.3|7145.5|579
1619115000000|2021-04-22 18:10:00|7149.3|7147.5|7152.3|7150.5|7152.5|7150.7|7147|7145.2|437
1619115300000|2021-04-22 18:15:00|7152.2|7150.4|7150.6|7148.8|7152.2|7150.4|7149.4|7147.5|347
1619115600000|2021-04-22 18:20:00|7150.7|7148.9|7149.5|7147.7|7151.3|7149.5|7147.4|7145.1|320
1619115900000|2021-04-22 18:25:00|7149.6|7147.8|7151.2|7149.4|7151.2|7149.4|7147.5|7145.7|402
1619116200000|2021-04-22 18:30:00|7151.1|7149.3|7151.7|7149.9|7151.7|7149.9|7149.8|7147.4|287
1619116500000|2021-04-22 18:35:00|7151.8|7150|7152.1|7150.3|7153.5|7151.7|7151.5|7149.4|309
1619116800000|2021-04-22 18:40:00|7152.2|7150.4|7156.7|7154.9|7157.4|7155|7151.4|7149.6|292
1619117100000|2021-04-22 18:45:00|7157.1|7155.3|7155.7|7153.9|7158.9|7156.5|7155.2|7152.9|349
1619117400000|2021-04-22 18:50:00|7155.8|7154|7157.4|7155.6|7157.9|7155.7|7154.6|7152.2|250
1619117700000|2021-04-22 18:55:00|7157.5|7155.7|7159.6|7156.5|7161.1|7158.9|7156.3|7154.5|255
1619118000000|2021-04-22 19:00:00|7160.3|7156.3|7158.3|7156.5|7161.4|7159.1|7157.7|7154.7|210
1619118300000|2021-04-22 19:05:00|7158.2|7156.4|7158.9|7157.1|7160.1|7158|7156.1|7153.7|248
1619118600000|2021-04-22 19:10:00|7158.8|7157|7161.8|7160|7163|7161.2|7158.8|7157|201
1619118900000|2021-04-22 19:15:00|7161.7|7159.9|7158.9|7157.1|7162.1|7160.1|7157.6|7155.2|181
1619119200000|2021-04-22 19:20:00|7158.8|7157|7158.4|7156.6|7160.9|7159|7158.4|7155.8|200
1619119500000|2021-04-22 19:25:00|7158.5|7156.7|7161.6|7159.8|7161.7|7159.9|7157.7|7155.5|211
1619119800000|2021-04-22 19:30:00|7161.7|7159.9|7162.9|7161.1|7163.2|7161.2|7161.3|7159.5|195
1619120100000|2021-04-22 19:35:00|7162.7|7160.9|7164.4|7162.6|7165.9|7163.6|7162.7|7160.9|173
1619120400000|2021-04-22 19:40:00|7164.5|7162.7|7164.6|7162.8|7166.3|7164|7164.3|7162|160
1619120700000|2021-04-22 19:45:00|7164.5|7162.7|7164.4|7162.6|7168.5|7166|7163.5|7161.7|177
1619121000000|2021-04-22 19:50:00|7164.5|7162.7|7165|7163.2|7166.1|7164|7164.5|7162.2|169
1619121300000|2021-04-22 19:55:00|7164.9|7163.1|7159.6|7157.8|7166.1|7163.7|7159.5|7157.7|325
1619121600000|2021-04-22 20:00:00|7159.7|7157.9|7163.2|7161.4|7163.3|7161.5|7158.6|7156.7|166
1619121900000|2021-04-22 20:05:00|7163.1|7161.3|7165.8|7164|7165.9|7164|7163.1|7160.7|101
1619122200000|2021-04-22 20:10:00|7165.7|7163.9|7167.4|7165.6|7167.5|7165.7|7165.5|7163.1|117
1619122500000|2021-04-22 20:15:00|7167.3|7165.5|7166.3|7164.5|7168.2|7165.9|7166.1|7164.3|75
1619122800000|2021-04-22 20:20:00|7166.4|7164.6|7164.2|7162.4|7166.7|7164.9|7164|7162.2|56
1619123100000|2021-04-22 20:25:00|7164.3|7162.5|7162.6|7160.8|7164.4|7162.6|7162|7160.2|65
1619123400000|2021-04-22 20:30:00|7162.7|7160.9|7162.6|7160.8|7163.6|7161.4|7162.3|7160.5|66
1619123700000|2021-04-22 20:35:00|7162.7|7160.9|7162.8|7161|7163.7|7161.5|7162.6|7160.7|70
1619124000000|2021-04-22 20:40:00|7163|7161.2|7163.7|7161.9|7164.5|7162.1|7163|7160.6|79
1619124300000|2021-04-22 20:45:00|7163.8|7162|7163.7|7160.7|7164.3|7162|7162.9|7159.9|83
1619124600000|2021-04-22 20:50:00|7163.6|7160.6|7165.4|7162.4|7165.4|7162.4|7163.4|7160.6|77
1619124900000|2021-04-22 20:55:00|7165.5|7162.5|7168|7164|7168.7|7164.7|7165.5|7162.5|162
1619125200000|2021-04-22 21:00:00|7170.1|7166.1|7168.1|7164.1|7174|7170|7165.3|7162.2|52
1619125500000|2021-04-22 21:05:00|7168|7164|7165.2|7161.2|7168.2|7164.2|7161.7|7157.7|171
1619125800000|2021-04-22 21:10:00|7165.3|7161.3|7164.2|7160.2|7165.7|7161.7|7164.1|7160.1|126
1619126100000|2021-04-22 21:15:00|7164.1|7160.1|7161.8|7157.8|7168.4|7164.4|7155.4|7151.4|260
1619126400000|2021-04-22 21:20:00|7161.9|7157.9|7162.1|7158.1|7162.2|7158.7|7161|7157|75
1619126700000|2021-04-22 21:25:00|7162.2|7158.2|7166.9|7162.9|7168.3|7164.3|7161.7|7157.7|167
1619127000000|2021-04-22 21:30:00|7166.8|7162.8|7167.2|7163.2|7167.4|7163.4|7166|7162|101
1619127300000|2021-04-22 21:35:00|7167.3|7163.3|7166.4|7162.4|7167.5|7163.5|7163.4|7159.4|179
1619127600000|2021-04-22 21:40:00|7166.2|7162.2|7165.9|7161.9|7166.7|7162.7|7165.4|7161.4|131
1619127900000|2021-04-22 21:45:00|7165.6|7161.6|7160.7|7156.7|7166.8|7162.8|7156.9|7152.9|270
1619128200000|2021-04-22 21:50:00|7160.9|7156.9|7162.3|7158.8|7163.4|7159.4|7160.5|7156.5|193
1619128500000|2021-04-22 21:55:00|7162.5|7159|7163.2|7159.2|7163.9|7159.9|7162.1|7158.5|244
1619128800000|2021-04-22 22:00:00|7163.6|7159.6|7162|7159|7164.6|7161.5|7161.9|7158.9|233
1619129100000|2021-04-22 22:05:00|7162.1|7159.1|7162.4|7159.4|7162.6|7159.6|7161.3|7158.3|136
1619129400000|2021-04-22 22:10:00|7162.3|7159.3|7161.7|7158.7|7162.5|7159.9|7161.2|7158.2|131
1619129700000|2021-04-22 22:15:00|7161.6|7158.6|7158.7|7155.7|7162.1|7159.1|7158.4|7155.6|147
1619130000000|2021-04-22 22:20:00|7158.6|7155.6|7158.4|7155.4|7159.5|7156.7|7158|7155|123
1619130300000|2021-04-22 22:25:00|7158.3|7155.3|7160|7157|7160.4|7157.4|7158.2|7155.3|122
1619130600000|2021-04-22 22:30:00|7160.1|7157.1|7159.3|7156.3|7160.3|7157.3|7157.8|7154.8|97
1619130900000|2021-04-22 22:35:00|7159.2|7156.2|7160.7|7157.7|7161.3|7159|7159.1|7156.1|76
1619131200000|2021-04-22 22:40:00|7160.8|7157.8|7162.1|7159.1|7162.3|7159.3|7160.1|7156.7|96
1619131500000|2021-04-22 22:45:00|7162|7159|7162.7|7159.7|7162.7|7159.7|7160.5|7158.1|115
1619131800000|2021-04-22 22:50:00|7162.1|7160.3|7164.9|7161.9|7165.1|7162.1|7162.1|7159.9|121
1619132100000|2021-04-22 22:55:00|7165|7162|7162.9|7159.9|7165.1|7162.7|7162.6|7159.7|100
1619132400000|2021-04-22 23:00:00|7162.1|7159.1|7162.7|7160.9|7164.3|7161.9|7161.8|7158.9|142
1619132700000|2021-04-22 23:05:00|7162.6|7160.8|7162.6|7160.8|7164.1|7162|7162.3|7160.2|93
1619133000000|2021-04-22 23:10:00|7162.5|7160.7|7163.7|7161.9|7164.3|7161.9|7162.3|7160|116
1619133300000|2021-04-22 23:15:00|7163.6|7161.8|7160.4|7158.6|7164.4|7162.6|7159.8|7158|141
1619133600000|2021-04-22 23:20:00|7160.5|7158.7|7159.3|7157.5|7160.8|7159|7159.1|7157.3|93
1619133900000|2021-04-22 23:25:00|7159.2|7157.4|7158.4|7156.6|7159.3|7157.5|7157|7155|97
1619134200000|2021-04-22 23:30:00|7158.3|7156.5|7157.7|7155.9|7159.3|7157.4|7157.3|7154.9|118
1619134500000|2021-04-22 23:35:00|7157.5|7155.7|7157.6|7155.8|7158|7155.9|7157.1|7154.9|81
1619134800000|2021-04-22 23:40:00|7157.7|7155.9|7153.3|7151.5|7157.7|7155.9|7153.2|7150.9|160
1619135100000|2021-04-22 23:45:00|7153.4|7151.6|7153.2|7151.4|7154.1|7151.8|7151.8|7150|201
1619135400000|2021-04-22 23:50:00|7153.3|7151.5|7155.6|7153.8|7156|7154.2|7153.2|7151.4|161
1619135700000|2021-04-22 23:55:00|7155.7|7153.9|7154.9|7153.1|7155.9|7154.1|7154.3|7152.5|135
1619136000000|2021-04-23 00:00:00|7155|7153.2|7156.9|7153.9|7159.3|7156.8|7153.8|7151.5|293
1619136300000|2021-04-23 00:05:00|7157|7154|7160.5|7158.7|7160.5|7158.7|7156.1|7153.6|201
1619136600000|2021-04-23 00:10:00|7160.4|7158.6|7162.6|7160.8|7162.6|7160.8|7158.7|7156.9|236
1619136900000|2021-04-23 00:15:00|7162.4|7160.6|7161.7|7159.9|7163|7161.2|7160.4|7158.6|254
1619137200000|2021-04-23 00:20:00|7161.6|7159.8|7161.5|7159.7|7162.5|7160.7|7159.7|7157.9|236
1619137500000|2021-04-23 00:25:00|7161.6|7159.8|7165|7163.2|7166.1|7164.3|7161.3|7159.5|216
1619137800000|2021-04-23 00:30:00|7164.9|7163.1|7164|7162.2|7165.1|7163.1|7162.3|7160.5|168
1619138100000|2021-04-23 00:35:00|7163.6|7161.8|7164.7|7162.9|7166.1|7163.9|7163.6|7161.8|132
1619138400000|2021-04-23 00:40:00|7164.6|7162.8|7162.6|7160.8|7165.2|7163.4|7161.6|7159.8|164
1619138700000|2021-04-23 00:45:00|7162.5|7160.7|7161.4|7159.6|7163.1|7161.2|7161|7159.2|193
1619139000000|2021-04-23 00:50:00|7161.3|7159.5|7159.8|7158|7162.7|7160.9|7159.3|7157.3|220
1619139300000|2021-04-23 00:55:00|7159.7|7157.9|7163.8|7162|7164.4|7162.2|7159.7|7157.8|216
1619139600000|2021-04-23 01:00:00|7164|7162.2|7162.5|7160.7|7164|7162.2|7161|7159.2|267
1619139900000|2021-04-23 01:05:00|7162.7|7160.9|7161.9|7160.1|7164.2|7162.4|7160.7|7158.9|220
1619140200000|2021-04-23 01:10:00|7162|7160.2|7165.6|7162.6|7165.7|7163.6|7161.2|7158.8|199
1619140500000|2021-04-23 01:15:00|7165.7|7162.7|7166.4|7164.6|7167.1|7165.1|7165.1|7162.7|218
1619140800000|2021-04-23 01:20:00|7165.8|7164|7169.1|7167.3|7169.2|7167.4|7165.5|7163.6|164
1619141100000|2021-04-23 01:25:00|7169|7167.2|7166.3|7164.5|7169.6|7167.8|7166.1|7164.3|143
1619141400000|2021-04-23 01:30:00|7166.2|7164.4|7167.3|7165.5|7167.3|7165.5|7163.2|7161.4|268
1619141700000|2021-04-23 01:35:00|7167.2|7165.4|7167.6|7165.8|7168.8|7167|7166.3|7164.5|262
1619142000000|2021-04-23 01:40:00|7167.7|7165.9|7171.5|7169.7|7172|7170.2|7167.6|7165.8|209
1619142300000|2021-04-23 01:45:00|7171.7|7169.9|7170.5|7168.7|7172.6|7170.8|7169.5|7167.7|209
1619142600000|2021-04-23 01:50:00|7170.6|7168.8|7171.3|7169.5|7171.4|7169.6|7169.8|7168|147
1619142900000|2021-04-23 01:55:00|7171.2|7169.4|7171.5|7169.7|7172.5|7170.3|7170.2|7168.4|171
1619143200000|2021-04-23 02:00:00|7171.6|7169.8|7170.2|7168.4|7173.5|7171.7|7170.1|7168.3|267
1619143500000|2021-04-23 02:05:00|7170.3|7168.5|7168.2|7166.4|7170.4|7168.6|7167.3|7165.5|212
1619143800000|2021-04-23 02:10:00|7168.3|7166.5|7167.5|7165.7|7169.7|7167.9|7167.4|7165.6|208
1619144100000|2021-04-23 02:15:00|7167.4|7165.6|7167.3|7165.5|7168.4|7166.6|7166.3|7164.5|199
1619144400000|2021-04-23 02:20:00|7167.4|7165.6|7169.1|7167.3|7170|7168.2|7167.3|7165.5|172
1619144700000|2021-04-23 02:25:00|7169.2|7167.4|7168.5|7166.7|7169.4|7167.6|7168.4|7166.6|156
1619145000000|2021-04-23 02:30:00|7168.6|7166.8|7167.8|7166|7170.3|7168.5|7167.7|7165.9|157
1619145300000|2021-04-23 02:35:00|7167.9|7166.1|7169.4|7167.6|7170.7|7168.5|7167.8|7166|196
1619145600000|2021-04-23 02:40:00|7169.5|7167.7|7171.5|7169.7|7171.9|7170.1|7169.3|7167.5|185
1619145900000|2021-04-23 02:45:00|7171.6|7169.8|7170.4|7168.6|7172.3|7170.5|7169.3|7167.4|180
1619146200000|2021-04-23 02:50:00|7170.5|7168.7|7171.4|7169.6|7173.1|7171.3|7169.4|7167.6|227
1619146500000|2021-04-23 02:55:00|7171.5|7169.7|7171.6|7169.8|7172.6|7170.8|7171.2|7169.1|153
1619146800000|2021-04-23 03:00:00|7171.7|7169.9|7171.3|7169.5|7172.1|7170.1|7170.5|7168.3|148
1619147100000|2021-04-23 03:05:00|7171.2|7169.4|7173.3|7171.5|7173.8|7172|7170.3|7168.5|176
1619147400000|2021-04-23 03:10:00|7173.2|7171.4|7173.3|7171.5|7173.9|7172.1|7171.1|7169.3|183
1619147700000|2021-04-23 03:15:00|7173.4|7171.6|7176.4|7174.6|7177.4|7175.6|7173.2|7171.4|233
1619148000000|2021-04-23 03:20:00|7176.5|7174.7|7174.3|7172.5|7177.7|7175.9|7174.3|7172.5|164
1619148300000|2021-04-23 03:25:00|7174.6|7172.8|7175.5|7172.5|7175.6|7173.7|7174.3|7172.5|143
1619148600000|2021-04-23 03:30:00|7175|7173.2|7174.2|7172.4|7175.7|7173.6|7174|7172.2|137
1619148900000|2021-04-23 03:35:00|7174.3|7172.5|7174.5|7172.7|7174.6|7172.8|7172.6|7170.8|153
1619149200000|2021-04-23 03:40:00|7174.6|7172.8|7173.3|7171.5|7175.1|7173.1|7173.1|7171.3|122
1619149500000|2021-04-23 03:45:00|7173.4|7171.6|7172.7|7170.9|7174.4|7172.6|7172.5|7170.7|107
1619149800000|2021-04-23 03:50:00|7172.6|7170.8|7171.8|7170|7173.1|7171.3|7171.3|7169.5|132
1619150100000|2021-04-23 03:55:00|7171.7|7169.9|7175.3|7173.5|7175.5|7173.7|7171.5|7169.7|129
1619150400000|2021-04-23 04:00:00|7175.4|7173.6|7175.9|7174.1|7178.3|7176.5|7175.3|7173.2|199
1619150700000|2021-04-23 04:05:00|7175.8|7174|7175.6|7173.8|7177|7175.2|7174.4|7172.6|173
1619151000000|2021-04-23 04:10:00|7175.4|7173.6|7176.8|7175|7178.6|7176.8|7175.3|7173.5|191
1619151300000|2021-04-23 04:15:00|7177.3|7175.5|7176.3|7174.5|7178.7|7176.9|7176.2|7174.4|136
1619151600000|2021-04-23 04:20:00|7176.4|7174.6|7175.9|7174.1|7176.4|7174.6|7175.1|7173.3|105
1619151900000|2021-04-23 04:25:00|7175.8|7174|7176.9|7175.1|7177.5|7175.4|7175.8|7174|106
1619152200000|2021-04-23 04:30:00|7176.7|7174.9|7177.7|7175.9|7177.7|7175.9|7175.5|7173.7|135
1619152500000|2021-04-23 04:35:00|7177.6|7175.8|7178.7|7176.9|7178.8|7177|7177.4|7175.6|103
1619152800000|2021-04-23 04:40:00|7178.5|7176.7|7177.5|7175.7|7179.5|7177.7|7177.2|7175.4|136
1619153100000|2021-04-23 04:45:00|7177.6|7175.8|7178.6|7176.8|7178.7|7176.9|7177.5|7175.7|145
1619153400000|2021-04-23 04:50:00|7178.7|7176.9|7182.5|7180.7|7182.6|7180.8|7178.7|7176.9|143
1619153700000|2021-04-23 04:55:00|7182.6|7180.8|7181.5|7179.7|7182.6|7180.8|7181|7179.2|110
1619154000000|2021-04-23 05:00:00|7181.4|7179.6|7182.6|7180.8|7183.2|7181.4|7181.4|7179.6|178
1619154300000|2021-04-23 05:05:00|7182.5|7180.7|7183.5|7181.7|7183.6|7181.8|7182.1|7180.3|112
1619154600000|2021-04-23 05:10:00|7183.4|7181.6|7183|7181.2|7183.5|7181.7|7182.3|7180.5|114
1619154900000|2021-04-23 05:15:00|7183.2|7181.4|7183.6|7181.8|7183.7|7181.9|7182.6|7180.8|137
1619155200000|2021-04-23 05:20:00|7183.5|7181.7|7180.3|7178.5|7183.7|7181.9|7180.3|7178.5|129
1619155500000|2021-04-23 05:25:00|7180.2|7178.4|7177.5|7175.7|7180.5|7178.7|7177.4|7175.6|171
1619155800000|2021-04-23 05:30:00|7177.9|7176.1|7179.3|7177.5|7179.4|7177.6|7176.3|7174.3|179
1619156100000|2021-04-23 05:35:00|7179.4|7177.6|7178.5|7176.7|7180.5|7178.7|7178.5|7176.7|214
1619156400000|2021-04-23 05:40:00|7178.6|7176.8|7177.5|7175.7|7178.7|7176.9|7177.3|7175.5|122
1619156700000|2021-04-23 05:45:00|7177.4|7175.6|7179.7|7177.9|7179.9|7178.1|7177.3|7175.5|155
1619157000000|2021-04-23 05:50:00|7179.8|7178|7178.8|7177|7179.9|7178.1|7178.2|7176.4|181
1619157300000|2021-04-23 05:55:00|7178.9|7177.1|7181.2|7178.2|7181.2|7179|7178.5|7176.7|180
1619157600000|2021-04-23 06:00:00|7180.8|7177.8|7180.3|7178.5|7181.1|7179|7178.5|7176.7|210
1619157900000|2021-04-23 06:05:00|7180.4|7178.6|7181.4|7179.6|7181.7|7179.9|7179.2|7177.4|171
1619158200000|2021-04-23 06:10:00|7181.5|7179.7|7180.4|7178.6|7181.6|7179.8|7179.9|7177.6|195
1619158500000|2021-04-23 06:15:00|7180.3|7178.5|7177.5|7175.7|7181.2|7179.4|7176.1|7174.3|244
1619158800000|2021-04-23 06:20:00|7177.4|7175.6|7177.7|7175.9|7180.4|7178.6|7177.4|7175.6|224
1619159100000|2021-04-23 06:25:00|7177.6|7175.8|7175.4|7173.6|7179.5|7177.7|7175.3|7173.5|242
1619159400000|2021-04-23 06:30:00|7175.5|7173.7|7174.4|7172.6|7176.2|7174.4|7174.3|7172.5|146
1619159700000|2021-04-23 06:35:00|7174.5|7172.7|7178.5|7176.7|7178.5|7176.7|7174.1|7172.3|159
1619160000000|2021-04-23 06:40:00|7178.4|7176.6|7178.2|7176.4|7179.7|7177.9|7176.6|7174.8|212
1619160300000|2021-04-23 06:45:00|7178.1|7176.3|7180.1|7178.3|7180.7|7178.9|7177|7175.2|276
1619160600000|2021-04-23 06:50:00|7179.8|7178|7178.7|7176.9|7180.2|7178.4|7178|7176.1|249
1619160900000|2021-04-23 06:55:00|7178.9|7177.1|7179.4|7177.6|7180.8|7178.6|7178.1|7176.3|290
1619161200000|2021-04-23 07:00:00|7179.5|7177.7|7178.8|7177|7183.6|7181.8|7177.4|7175.5|406
1619161500000|2021-04-23 07:05:00|7178.7|7176.9|7181|7179.2|7181.7|7179.7|7176.3|7174.5|408
1619161800000|2021-04-23 07:10:00|7180.8|7179|7183.2|7180.2|7184.4|7182|7180.5|7178.7|351
1619162100000|2021-04-23 07:15:00|7183.9|7180.9|7182.9|7181.1|7184.8|7182.6|7180.4|7178|459
1619162400000|2021-04-23 07:20:00|7182.7|7180.9|7184|7182.2|7186.1|7183.8|7182.5|7180.5|423
1619162700000|2021-04-23 07:25:00|7184.1|7182.3|7184|7181|7186.2|7183.9|7182.7|7180.2|261
1619163000000|2021-04-23 07:30:00|7184.1|7181.1|7182|7180.2|7184.5|7181.5|7180.3|7177.9|310
1619163300000|2021-04-23 07:35:00|7181.6|7179.8|7186.5|7184.7|7187.6|7185.6|7181.5|7179.7|305
1619163600000|2021-04-23 07:40:00|7186.6|7184.8|7187.5|7185.7|7187.9|7186.1|7185.7|7183.4|247
1619163900000|2021-04-23 07:45:00|7187.6|7185.8|7189.2|7187.4|7190.7|7188.9|7186|7184.2|307
1619164200000|2021-04-23 07:50:00|7188.8|7187|7189.1|7186.1|7189.8|7187.6|7187.4|7185.2|238
1619164500000|2021-04-23 07:55:00|7188.6|7186.8|7187.5|7185.7|7189.3|7187.2|7187.4|7185.5|198
1619164800000|2021-04-23 08:00:00|7187.4|7185.6|7184.4|7182.6|7187.5|7185.7|7183.3|7181.2|283
1619165100000|2021-04-23 08:05:00|7184.5|7182.7|7181.4|7179.6|7185.2|7183.4|7181.3|7179.5|200
1619165400000|2021-04-23 08:10:00|7181.6|7179.8|7182.4|7180.6|7184|7182.2|7181.4|7179.5|237
1619165700000|2021-04-23 08:15:00|7182.6|7180.8|7186.3|7184.5|7186.6|7184.8|7181.6|7179.8|250
1619166000000|2021-04-23 08:20:00|7186.2|7184.4|7186.6|7184.8|7186.8|7185|7183.4|7180.9|271
1619166300000|2021-04-23 08:25:00|7186.7|7184.9|7182.4|7179.4|7186.7|7184.9|7181.8|7179.3|206
1619166600000|2021-04-23 08:30:00|7182.3|7179.3|7183.4|7181.6|7184.4|7182.6|7181.4|7179.3|314
1619166900000|2021-04-23 08:35:00|7183.3|7181.5|7184.8|7183|7185.4|7183.6|7181.4|7179.1|283
1619167200000|2021-04-23 08:40:00|7184.7|7182.9|7183.6|7181.8|7184.9|7183.1|7183.4|7181.5|164
1619167500000|2021-04-23 08:45:00|7183.7|7181.9|7181.7|7179.9|7184.4|7182.6|7180.7|7178.9|177
1619167800000|2021-04-23 08:50:00|7181.8|7180|7183|7181.2|7184.3|7182.5|7181.8|7180|222
1619168100000|2021-04-23 08:55:00|7183.1|7181.3|7180.9|7179.1|7183.4|7181.6|7180.9|7179.1|119
1619168400000|2021-04-23 09:00:00|7181|7179.2|7180.3|7178.5|7181.3|7179.5|7179.4|7177.4|169
1619168700000|2021-04-23 09:05:00|7180.4|7178.6|7180|7178.2|7183.2|7181|7179.5|7177.7|180
1619169000000|2021-04-23 09:10:00|7179.9|7178.1|7173|7171.2|7180.5|7178.2|7172.9|7171.1|250
1619169300000|2021-04-23 09:15:00|7172.9|7171.1|7177|7175.2|7178|7176|7172.9|7171.1|226
1619169600000|2021-04-23 09:20:00|7176.9|7175.1|7175.5|7173.7|7178.5|7176.6|7175.3|7173.5|274
1619169900000|2021-04-23 09:25:00|7175.6|7173.8|7175.7|7173.9|7176.7|7174.9|7174.5|7172.7|205
1619170200000|2021-04-23 09:30:00|7175.8|7174|7174.4|7172.6|7176.7|7174.5|7174.4|7172.6|140
1619170500000|2021-04-23 09:35:00|7174.5|7172.7|7176.8|7175|7177.5|7175.7|7174.4|7172.6|220
1619170800000|2021-04-23 09:40:00|7177.2|7175.4|7177.2|7175.4|7177.7|7175.9|7175.3|7173.5|183
1619171100000|2021-04-23 09:45:00|7177.3|7175.5|7177.9|7174.9|7179|7176.6|7176.6|7174.5|226
1619171400000|2021-04-23 09:50:00|7177.3|7175.5|7179.5|7177.7|7179.6|7177.8|7177.2|7175|186
1619171700000|2021-04-23 09:55:00|7179.6|7177.8|7178.8|7177|7180.7|7178.5|7178.5|7176.4|239
1619172000000|2021-04-23 10:00:00|7178.7|7176.9|7181.6|7179.8|7181.6|7179.8|7178.7|7176.5|216
1619172300000|2021-04-23 10:05:00|7181.5|7179.7|7179.5|7177.7|7182.5|7180.7|7179.4|7177.6|235
1619172600000|2021-04-23 10:10:00|7179.6|7177.8|7178|7176.2|7180.3|7178.5|7177.2|7175.4|213
1619172900000|2021-04-23 10:15:00|7177.9|7176.1|7177.1|7175.3|7178.9|7176.9|7174.9|7173.1|275
1619173200000|2021-04-23 10:20:00|7177.3|7175.5|7172.4|7170.6|7177.6|7175.8|7172.4|7170.6|266
1619173500000|2021-04-23 10:25:00|7172.3|7170.5|7174.9|7173.1|7175|7173.2|7171.3|7169.1|278
1619173800000|2021-04-23 10:30:00|7175.2|7173.4|7172|7170.2|7175.4|7173.6|7172|7169.5|167
1619174100000|2021-04-23 10:35:00|7172.1|7170.3|7173.5|7171.7|7173.5|7171.7|7171.4|7169.6|203
1619174400000|2021-04-23 10:40:00|7173.4|7171.6|7172.5|7170.7|7173.8|7172|7171.6|7169.3|218
1619174700000|2021-04-23 10:45:00|7173.3|7171.5|7175.6|7173.8|7176.4|7174.6|7172.3|7170.5|244
1619175000000|2021-04-23 10:50:00|7175.5|7173.7|7176|7174.2|7176.5|7174.7|7174|7172|172
1619175300000|2021-04-23 10:55:00|7176.1|7174.3|7175.7|7173.9|7176.9|7175.1|7174.6|7172.5|244
1619175600000|2021-04-23 11:00:00|7176.2|7174.4|7175.3|7173.5|7176.2|7174.4|7173.3|7171.4|232
1619175900000|2021-04-23 11:05:00|7175.4|7173.6|7173.9|7172.1|7176.3|7174.5|7173.5|7171|200
1619176200000|2021-04-23 11:10:00|7173.8|7172|7177.6|7175.8|7177.7|7175.9|7172.9|7170.8|215
1619176500000|2021-04-23 11:15:00|7177.7|7175.9|7177.6|7175.8|7177.8|7175.9|7176.4|7174.6|139
1619176800000|2021-04-23 11:20:00|7177.4|7175.6|7176.3|7174.5|7177.5|7175.7|7174.4|7172.6|199
1619177100000|2021-04-23 11:25:00|7176.2|7174.4|7178.6|7176.8|7179|7176.9|7175.3|7173.5|217
1619177400000|2021-04-23 11:30:00|7178.9|7177.1|7180.5|7178.7|7180.5|7178.7|7178.4|7176.6|192
1619177700000|2021-04-23 11:35:00|7180.6|7178.8|7181.4|7179.6|7182.3|7180.5|7179.2|7177.4|209
1619178000000|2021-04-23 11:40:00|7181.5|7179.7|7180.5|7178.7|7182.6|7180.8|7180.2|7178.4|218
1619178300000|2021-04-23 11:45:00|7181|7179.2|7182.4|7180.6|7183|7181.2|7179.3|7177.5|258
1619178600000|2021-04-23 11:50:00|7182.5|7180.7|7182.2|7180.4|7184.4|7182.6|7181.4|7179.6|245
1619178900000|2021-04-23 11:55:00|7182.1|7180.3|7181.4|7179.6|7183|7181.2|7180.1|7178.3|247
1619179200000|2021-04-23 12:00:00|7181.5|7179.7|7184.7|7182.9|7185.5|7183.7|7181.1|7179.3|334
1619179500000|2021-04-23 12:05:00|7184.8|7183|7184.5|7182.7|7187.2|7185.4|7184|7182.2|387
1619179800000|2021-04-23 12:10:00|7183.9|7182.1|7182.5|7180.7|7185.5|7183.7|7182.5|7180.7|275
1619180100000|2021-04-23 12:15:00|7182.6|7180.8|7180|7178.2|7184.1|7181.9|7179.6|7177.8|288
1619180400000|2021-04-23 12:20:00|7180.6|7178.8|7182.6|7180.8|7185.7|7183.9|7180.6|7178.8|417
1619180700000|2021-04-23 12:25:00|7182.7|7180.9|7185.6|7183.8|7185.8|7184|7181.3|7179.5|276
1619181000000|2021-04-23 12:30:00|7185.7|7183.9|7184.7|7182.9|7186.7|7184.9|7184|7182.2|280
1619181300000|2021-04-23 12:35:00|7184.6|7182.8|7185.5|7183.7|7186.9|7185.1|7182.3|7180.5|323
1619181600000|2021-04-23 12:40:00|7185.6|7183.8|7185.7|7183.9|7186.5|7184.7|7184.7|7182.9|267
1619181900000|2021-04-23 12:45:00|7185.9|7184.1|7191.6|7189.8|7191.8|7190|7185.8|7184|294
1619182200000|2021-04-23 12:50:00|7191.5|7189.7|7192.6|7190.8|7193.4|7191.6|7190.7|7188.9|270
1619182500000|2021-04-23 12:55:00|7192.5|7190.7|7191.4|7189.6|7194.1|7192.3|7190.3|7188.5|273
1619182800000|2021-04-23 13:00:00|7191.8|7190|7190.1|7188.3|7194.6|7192.8|7188.7|7186.9|339
1619183100000|2021-04-23 13:05:00|7190.2|7188.4|7188.9|7187.1|7192.2|7190.4|7187.9|7186.1|327
1619183400000|2021-04-23 13:10:00|7189.3|7187.5|7183.3|7181.5|7189.4|7187.6|7183.2|7181.4|445
1619183700000|2021-04-23 13:15:00|7183.2|7181.4|7186.3|7184.5|7186.7|7184.9|7183.2|7181.4|318
1619184000000|2021-04-23 13:20:00|7186.4|7184.6|7186.1|7184.3|7188.1|7186.3|7183.5|7181.7|306
1619184300000|2021-04-23 13:25:00|7186|7184.2|7183.4|7181.6|7186.1|7184.3|7183.2|7181.4|277
1619184600000|2021-04-23 13:30:00|7183.5|7181.7|7188.7|7186.9|7188.7|7186.9|7183.4|7181.6|426
1619184900000|2021-04-23 13:35:00|7189.1|7187.3|7186.8|7185|7189.1|7187.3|7183.3|7181.5|408
1619185200000|2021-04-23 13:40:00|7186.6|7184.8|7185.9|7181.9|7188.4|7186.6|7184.5|7180.5|343
1619185500000|2021-04-23 13:45:00|7185.7|7181.7|7186.6|7184.8|7189.2|7186.7|7183.4|7181.6|441
1619185800000|2021-04-23 13:50:00|7186.5|7184.7|7180.6|7178.8|7187|7185.2|7179.7|7177.9|404
1619186100000|2021-04-23 13:55:00|7180.5|7178.7|7180.3|7177.3|7181|7179.2|7176.4|7174.6|370
1619186400000|2021-04-23 14:00:00|7180.2|7177.2|7181.9|7180.1|7182.6|7180.8|7178.3|7176.5|406
1619186700000|2021-04-23 14:05:00|7181.8|7180|7182.4|7180.6|7184.2|7182.4|7181.2|7179.4|373
1619187000000|2021-04-23 14:10:00|7182|7180.2|7179.3|7177.5|7182.9|7181.1|7179.1|7177.3|372
1619187300000|2021-04-23 14:15:00|7179.7|7177.9|7176.2|7174.4|7180|7178.2|7173.2|7171.4|464
1619187600000|2021-04-23 14:20:00|7176.3|7174.5|7181.9|7180.1|7182.8|7181|7175.6|7173.8|477
1619187900000|2021-04-23 14:25:00|7182.1|7180.3|7180.5|7178.7|7182.6|7180.8|7180.3|7178.5|397
1619188200000|2021-04-23 14:30:00|7180.7|7178.9|7184.5|7182.7|7186.4|7184.6|7179.2|7177.4|450
1619188500000|2021-04-23 14:35:00|7184.4|7182.6|7179.7|7177.9|7184.5|7182.7|7179.7|7177.9|334
1619188800000|2021-04-23 14:40:00|7179.4|7177.6|7174.4|7172.6|7180.4|7178.6|7173.7|7171.9|390
1619189100000|2021-04-23 14:45:00|7174.3|7172.5|7173.3|7171.5|7176.6|7174.8|7173.1|7171.3|378
1619189400000|2021-04-23 14:50:00|7173.4|7171.6|7167.6|7165.8|7173.5|7171.7|7167.2|7165.4|425
1619189700000|2021-04-23 14:55:00|7167.5|7165.7|7169.5|7167.7|7169.9|7168.1|7166.5|7164.7|420
1619190000000|2021-04-23 15:00:00|7169.6|7167.8|7172.7|7170.9|7172.8|7171|7169.1|7167.3|380
1619190300000|2021-04-23 15:05:00|7172.6|7170.8|7174.5|7172.7|7176.6|7174.8|7172.6|7170.8|300
1619190600000|2021-04-23 15:10:00|7174.6|7172.8|7173.6|7171.8|7175.6|7173.8|7173.6|7171.8|244
1619190900000|2021-04-23 15:15:00|7173.7|7171.9|7177.6|7175.8|7177.7|7175.9|7173.6|7171.8|293
1619191200000|2021-04-23 15:20:00|7177.7|7175.9|7177.1|7175.3|7178.1|7176.3|7175.1|7173.3|210
1619191500000|2021-04-23 15:25:00|7177.2|7175.4|7176.6|7174.8|7177.3|7175.5|7175.1|7173.3|160
1619191800000|2021-04-23 15:30:00|7176.5|7174.7|7173.7|7171.9|7176.5|7174.7|7173.2|7171.4|185
1619192100000|2021-04-23 15:35:00|7174|7172.2|7175.1|7173.3|7175.5|7173.7|7173.3|7171.5|230
1619192400000|2021-04-23 15:40:00|7175.2|7173.4|7177.6|7175.8|7177.7|7175.9|7175.1|7173.3|234
1619192700000|2021-04-23 15:45:00|7177.5|7175.7|7179.2|7177.4|7179.6|7177.8|7177.1|7175.3|206
1619193000000|2021-04-23 15:50:00|7179.1|7177.3|7179.6|7177.8|7180.3|7178.5|7178.7|7176.9|235
1619193300000|2021-04-23 15:55:00|7179.5|7177.7|7180.3|7178.5|7181.4|7179.6|7178.9|7177.1|239
1619193600000|2021-04-23 16:00:00|7180.2|7178.4|7183.6|7181.8|7183.7|7181.9|7180|7178.2|240
1619193900000|2021-04-23 16:05:00|7183.5|7181.7|7182.5|7180.7|7184.2|7182.4|7181.7|7179.9|204
1619194200000|2021-04-23 16:10:00|7182.4|7180.6|7178.7|7176.9|7182.5|7180.7|7178.6|7176.8|170
1619194500000|2021-04-23 16:15:00|7178.8|7177|7180.5|7178.7|7180.5|7178.7|7178.2|7176.4|182
1619194800000|2021-04-23 16:20:00|7180.4|7178.6|7180.1|7178.3|7181.2|7179.4|7179.2|7177.4|179
1619195100000|2021-04-23 16:25:00|7179.7|7177.9|7178.3|7176.5|7180.5|7178.7|7178.2|7176.4|204
1619195400000|2021-04-23 16:30:00|7178.1|7176.3|7178.5|7176.7|7179.6|7177.8|7177.6|7175.8|215
1619195700000|2021-04-23 16:35:00|7178.4|7176.6|7178.3|7176.5|7178.7|7176.9|7177.1|7175.2|213
1619196000000|2021-04-23 16:40:00|7178.4|7176.6|7181.1|7179.3|7181.3|7179.5|7178.3|7176.5|197
1619196300000|2021-04-23 16:45:00|7181.2|7179.4|7182.5|7180.7|7183.5|7181.7|7181.2|7179.4|227
1619196600000|2021-04-23 16:50:00|7182.6|7180.8|7183.6|7181.8|7184|7182.2|7182.5|7180.7|171
1619196900000|2021-04-23 16:55:00|7183.7|7181.9|7183.4|7181.6|7184.6|7182.8|7183.2|7181.4|246
1619197200000|2021-04-23 17:00:00|7183.5|7181.7|7186|7184.2|7186.3|7184.5|7183.5|7181.7|286
1619197500000|2021-04-23 17:05:00|7185.9|7184.1|7187.7|7185.9|7187.9|7186.1|7185.7|7183.9|180
1619197800000|2021-04-23 17:10:00|7187.6|7185.8|7189.7|7187.9|7190.2|7188.4|7187.6|7185.8|168
1619198100000|2021-04-23 17:15:00|7189.6|7187.8|7189.6|7187.8|7189.7|7187.9|7188.6|7186.8|145
1619198400000|2021-04-23 17:20:00|7189.4|7187.6|7190.4|7188.6|7190.7|7188.9|7189.3|7187.5|98
1619198700000|2021-04-23 17:25:00|7190.2|7188.4|7192.3|7190.5|7192.5|7190.7|7189.7|7187.9|225
1619199000000|2021-04-23 17:30:00|7192.1|7190.3|7192.4|7190.6|7193|7191.2|7192.1|7190.3|128
1619199300000|2021-04-23 17:35:00|7192.5|7190.7|7192.5|7190.7|7192.8|7191|7191.7|7189.9|139
1619199600000|2021-04-23 17:40:00|7192.6|7190.8|7193|7191.2|7194.5|7192.7|7192.5|7190.7|232
1619199900000|2021-04-23 17:45:00|7193.1|7191.3|7192.5|7190.7|7193.6|7191.8|7192.4|7190.4|159
1619200200000|2021-04-23 17:50:00|7192.4|7190.6|7189.5|7187.7|7192.5|7190.7|7189.2|7187.4|185
1619200500000|2021-04-23 17:55:00|7189.4|7187.6|7190.8|7189|7191.5|7189.7|7189.3|7187.5|182
1619200800000|2021-04-23 18:00:00|7190.9|7189.1|7193.9|7192.1|7194.7|7192.9|7190.9|7189.1|197
1619201100000|2021-04-23 18:05:00|7193.8|7192|7193.4|7191.6|7193.9|7192.1|7193|7191.2|109
1619201400000|2021-04-23 18:10:00|7193.5|7191.7|7192.4|7190.6|7193.7|7191.9|7192.4|7190.6|99
1619201700000|2021-04-23 18:15:00|7192.5|7190.7|7191.1|7189.3|7193.7|7191.9|7191|7189.2|135
1619202000000|2021-04-23 18:20:00|7191.2|7189.4|7192.9|7191.1|7192.9|7191.1|7190.8|7189|160
1619202300000|2021-04-23 18:25:00|7193.4|7191.6|7193.4|7191.6|7193.5|7191.7|7192.3|7190.5|113
1619202600000|2021-04-23 18:30:00|7193.3|7191.5|7193.7|7191.9|7194|7192.2|7192.6|7190.8|128
1619202900000|2021-04-23 18:35:00|7193.6|7191.8|7194.5|7192.7|7195.3|7193.5|7193.5|7191.7|162
1619203200000|2021-04-23 18:40:00|7194.4|7192.6|7195.1|7193.3|7195.6|7193.8|7194.4|7192.6|155
1619203500000|2021-04-23 18:45:00|7195.4|7193.6|7195|7193.2|7195.7|7193.9|7194.7|7192.9|134
1619203800000|2021-04-23 18:50:00|7194.9|7193.1|7197.7|7195.9|7198|7196.2|7194.9|7193.1|102
1619204100000|2021-04-23 18:55:00|7197.6|7195.8|7200|7198.2|7200.4|7198.2|7194.6|7192.8|221
1619204400000|2021-04-23 19:00:00|7200.5|7197.5|7198.5|7196.7|7200.7|7198.4|7198.4|7196|95
1619204700000|2021-04-23 19:05:00|7198.3|7196.5|7198.4|7196.6|7198.6|7196.8|7198.2|7196.4|71
1619205000000|2021-04-23 19:10:00|7198.3|7196.5|7198.4|7196.6|7198.9|7197.1|7198.3|7196.5|61
1619205300000|2021-04-23 19:15:00|7198.5|7196.7|7199.5|7197.7|7200.4|7198.6|7197.5|7195.7|102
1619205600000|2021-04-23 19:20:00|7199.6|7197.8|7202.2|7200.4|7202.3|7200.5|7199.5|7197.7|114
1619205900000|2021-04-23 19:25:00|7202.3|7200.5|7203.3|7201.5|7203.5|7201.7|7201|7199.2|123
1619206200000|2021-04-23 19:30:00|7203.2|7201.4|7204.3|7202.5|7204.4|7202.6|7202.5|7200.7|106
1619206500000|2021-04-23 19:35:00|7204.2|7202.4|7203.8|7202|7204.5|7202.6|7203.1|7201.2|75
1619206800000|2021-04-23 19:40:00|7203.6|7201.8|7201.6|7199.8|7204.2|7202.4|7201.5|7199.7|133
1619207100000|2021-04-23 19:45:00|7200.7|7198.9|7200.3|7198.5|7201.4|7199.2|7199.7|7197.9|128
1619207400000|2021-04-23 19:50:00|7200.2|7198.4|7199.6|7197.8|7200.9|7198.7|7199.4|7197.3|138
1619207700000|2021-04-23 19:55:00|7199.5|7197.7|7198.7|7196.9|7199.8|7197.8|7198.7|7196.8|125
1619208000000|2021-04-23 20:00:00|7198.6|7196.8|7199.3|7196.3|7199.7|7197.3|7197.9|7195.9|117
1619208300000|2021-04-23 20:05:00|7199.2|7196.2|7199|7196|7199.2|7196.9|7198.3|7195.9|90
1619208600000|2021-04-23 20:10:00|7198.9|7195.9|7198.4|7195.4|7199.3|7196.3|7197.8|7194.8|93
1619208900000|2021-04-23 20:15:00|7198.3|7195.3|7198.3|7195.3|7198.5|7195.5|7198.1|7195.1|46
1619209200000|2021-04-23 20:20:00|7198.2|7195.2|7199.3|7196.3|7199.4|7196.4|7198.1|7195.1|70
1619209500000|2021-04-23 20:25:00|7199.6|7196.6|7201.2|7198.2|7201.4|7198.4|7199.4|7196.4|63
1619209800000|2021-04-23 20:30:00|7201|7198|7202.2|7199.2|7202.4|7199.4|7201|7198|82
1619210100000|2021-04-23 20:35:00|7202.1|7199.1|7201.5|7198.5|7202.4|7199.4|7201.5|7198.5|55
1619210400000|2021-04-23 20:40:00|7201.4|7198.4|7198.6|7195.6|7201.6|7198.6|7197.6|7194.6|144
1619210700000|2021-04-23 20:45:00|7198.7|7195.7|7198.5|7195.5|7199.2|7196.2|7197.9|7194.9|108
1619211000000|2021-04-23 20:50:00|7198.6|7195.6|7198.2|7195.2|7199.9|7196.7|7197.6|7194.6|111
1619211300000|2021-04-23 20:55:00|7197.7|7194.7|7200.8|7196.8|7202.5|7198.5|7196.3|7193.2|318
1619380800000|2021-04-25 20:00:00|7201.3|7191.3|7199.3|7189.3|7201.3|7191.3|7199.2|7189.2|15
1619381100000|2021-04-25 20:05:00|7199.5|7189.5|7199.7|7189.7|7199.7|7189.7|7199.2|7189.2|8
1619381400000|2021-04-25 20:10:00|7199.5|7189.5|7199.5|7189.5|7200.4|7190.4|7199.2|7189.2|9
1619381700000|2021-04-25 20:15:00|7199.2|7189.2|7198.3|7188.3|7199.7|7190.5|7197.7|7188.3|8
1619382000000|2021-04-25 20:20:00|7198.1|7188.1|7198.3|7188.3|7198.3|7188.3|7197.9|7187.9|7
1619382300000|2021-04-25 20:25:00|7197.9|7187.9|7197.8|7189.3|7198.4|7189.9|7196.9|7187.9|8
1619382600000|2021-04-25 20:30:00|7198.3|7188.3|7197.6|7188.9|7198.4|7190.2|7196.8|7187.9|8
1619382900000|2021-04-25 20:35:00|7196.8|7189.9|7198|7188|7198|7189.9|7196.8|7187.8|3
1619383200000|2021-04-25 20:40:00|7197.8|7187.8|7198|7188|7198|7188|7197.6|7187.6|4
1619383500000|2021-04-25 20:45:00|7196.8|7189.9|7198|7188|7198|7189.9|7196.8|7188|2
1619383800000|2021-04-25 20:50:00|7197.3|7187.3|7198.1|7188.1|7198.2|7188.8|7197.3|7187.3|4
1619384100000|2021-04-25 20:55:00|7198|7188|7198|7188|7198.2|7189.9|7196.8|7188|5
1619384400000|2021-04-25 21:00:00|7198.2|7188.2|7197.7|7189.2|7198.6|7189.8|7196.9|7188|25
1619384700000|2021-04-25 21:05:00|7197.9|7187.9|7197.4|7190.3|7198.6|7190.4|7197|7187.9|35
1619385000000|2021-04-25 21:10:00|7197.1|7190.1|7194.1|7185.6|7198.4|7190.1|7192.3|7185.4|64
1619385300000|2021-04-25 21:15:00|7193.3|7187.6|7198|7189.3|7198.5|7190.3|7192.9|7186.3|61
1619385600000|2021-04-25 21:20:00|7198.6|7188.6|7198.7|7188.8|7198.7|7190.6|7196.8|7188|16
1619385900000|2021-04-25 21:25:00|7196.8|7189.9|7195.7|7191.7|7199.2|7193.1|7194|7188|29
1619386200000|2021-04-25 21:30:00|7195.5|7191.5|7195.3|7191.3|7195.9|7191.9|7194.8|7190.8|170
1619386500000|2021-04-25 21:35:00|7195.4|7191.4|7195.3|7191.3|7195.8|7191.8|7194.2|7190.2|140
1619386800000|2021-04-25 21:40:00|7195.4|7191.4|7195.3|7191.3|7196.6|7192.6|7194.9|7190.9|74
1619387100000|2021-04-25 21:45:00|7195.1|7191.1|7195.6|7191.6|7196.6|7192.6|7195.1|7191.1|126
1619387400000|2021-04-25 21:50:00|7195.7|7191.7|7194.3|7190.3|7195.8|7191.8|7191.9|7187.9|126
1619387700000|2021-04-25 21:55:00|7194.1|7190.1|7192.4|7188.4|7194.6|7190.6|7192.3|7188.3|110
1619388000000|2021-04-25 22:00:00|7193|7189|7199.8|7196.2|7200.2|7196.4|7192.7|7188.7|294
1619388300000|2021-04-25 22:05:00|7200|7196.4|7198|7195|7200.7|7197.1|7197.7|7194.7|203
1619388600000|2021-04-25 22:10:00|7197|7194|7196.1|7193.1|7197.2|7194.1|7195.2|7192.2|194
1619388900000|2021-04-25 22:15:00|7196|7193|7197|7194|7197.8|7194.8|7195.7|7192.2|124
1619389200000|2021-04-25 22:20:00|7196.8|7193.8|7197.1|7194.1|7197.6|7194.5|7196.8|7193.8|54
1619389500000|2021-04-25 22:25:00|7197.2|7194.2|7197.8|7194.8|7198|7195|7196.3|7193.2|100
1619389800000|2021-04-25 22:30:00|7197.9|7194.9|7199.2|7196.2|7200.8|7197.8|7197.7|7194.7|145
1619390100000|2021-04-25 22:35:00|7199.4|7196.4|7199.5|7196.5|7200.5|7197.5|7198.5|7195.5|104
1619390400000|2021-04-25 22:40:00|7199.6|7196.6|7198.1|7195.1|7199.6|7196.6|7197|7194|84
1619390700000|2021-04-25 22:45:00|7198.2|7195.2|7198.3|7195.3|7198.6|7195.9|7197.5|7194.5|91
1619391000000|2021-04-25 22:50:00|7198.2|7195.2|7198.1|7195.1|7198.8|7195.8|7198|7195|72
1619391300000|2021-04-25 22:55:00|7198|7195|7197|7194|7198.2|7195.2|7196.9|7193.9|56
1619391600000|2021-04-25 23:00:00|7197.1|7194.1|7198.6|7196.8|7198.6|7196.8|7195|7192.6|120
1619391900000|2021-04-25 23:05:00|7198.5|7196.7|7198.5|7195.5|7200.2|7197.9|7197.6|7195.5|84
1619392200000|2021-04-25 23:10:00|7198|7196.2|7198|7196.2|7198.6|7196.8|7197.1|7194.8|89
1619392500000|2021-04-25 23:15:00|7197.9|7196.1|7197.5|7195.7|7198.4|7196.6|7196.5|7194.7|76
1619392800000|2021-04-25 23:20:00|7197.4|7195.6|7197.3|7195.5|7197.7|7195.7|7195.6|7193.2|86
1619393100000|2021-04-25 23:25:00|7196.8|7195|7196.5|7194.7|7197.4|7195.2|7195.1|7193.2|115
1619393400000|2021-04-25 23:30:00|7196.4|7194.6|7196.3|7194.5|7196.4|7194.6|7195.2|7193.4|62
1619393700000|2021-04-25 23:35:00|7196.4|7194.6|7198.1|7195.1|7198.6|7196.8|7195.4|7192.9|141
1619394000000|2021-04-25 23:40:00|7198.2|7195.2|7197.4|7195.6|7198.6|7196.3|7196.5|7194.4|109
1619394300000|2021-04-25 23:45:00|7197.3|7195.5|7195.7|7193.9|7197.7|7195.7|7195.4|7193.1|108
1619394600000|2021-04-25 23:50:00|7195.6|7193.8|7194.7|7192.9|7196|7193.8|7194.6|7192.1|117
1619394900000|2021-04-25 23:55:00|7194.9|7193.1|7191.9|7190.1|7195.2|7193.4|7191.7|7189.5|146
1619395200000|2021-04-26 00:00:00|7191.8|7190|7195.6|7193.8|7195.8|7193.9|7190.8|7189|225
1619395500000|2021-04-26 00:05:00|7195.7|7193.9|7199.5|7197.7|7201.1|7198.1|7195.5|7193.1|202
1619395800000|2021-04-26 00:10:00|7199.6|7197.8|7198.7|7196.9|7200.6|7198.3|7196.6|7194.8|193
1619396100000|2021-04-26 00:15:00|7198.5|7196.7|7196.3|7194.5|7200.6|7198.2|7196.3|7194.5|198
1619396400000|2021-04-26 00:20:00|7196.4|7194.6|7197.6|7195.8|7197.7|7195.9|7196.4|7194.6|95
1619396700000|2021-04-26 00:25:00|7197.5|7195.7|7199.6|7197.8|7200.5|7198.7|7197.5|7195.7|198
1619397000000|2021-04-26 00:30:00|7199.9|7198.1|7203.5|7201.7|7203.6|7201.8|7199.7|7197.5|254
1619397300000|2021-04-26 00:35:00|7203.6|7201.8|7204.2|7202.4|7204.5|7202.7|7202.6|7200.8|189
1619397600000|2021-04-26 00:40:00|7204.9|7201.9|7204.4|7202.6|7205.8|7203.7|7203.4|7201.6|160
1619397900000|2021-04-26 00:45:00|7204.5|7202.7|7203.4|7201.6|7205.2|7202.8|7203.2|7201.4|82
1619398200000|2021-04-26 00:50:00|7203.3|7201.5|7203|7200|7204.1|7202|7201.5|7199.2|146
1619398500000|2021-04-26 00:55:00|7202.4|7200.6|7203.3|7201.5|7204.9|7202.6|7202.3|7199.9|147
1619398800000|2021-04-26 01:00:00|7203.8|7200.8|7205.2|7203.4|7205.3|7203.5|7202.9|7200.8|206
1619399100000|2021-04-26 01:05:00|7205.3|7203.5|7209.7|7207.9|7210.3|7207.9|7204.7|7202.6|199
1619399400000|2021-04-26 01:10:00|7209.6|7207.8|7205.5|7203.7|7209.7|7207.9|7205.1|7203.3|198
1619399700000|2021-04-26 01:15:00|7205.4|7203.6|7207.5|7205.7|7207.7|7205.9|7204.6|7202.8|201
1619400000000|2021-04-26 01:20:00|7207.6|7205.8|7207.5|7205.7|7209|7207|7206.5|7204.7|297
1619400300000|2021-04-26 01:25:00|7207.6|7205.8|7212.1|7210.3|7212.9|7211.1|7207.4|7205.5|272
1619400600000|2021-04-26 01:30:00|7212.2|7210.4|7210.6|7208.8|7213|7211.2|7208.8|7207|313
1619400900000|2021-04-26 01:35:00|7210.7|7208.9|7209.6|7207.8|7212.8|7210.8|7209.4|7207.6|277
1619401200000|2021-04-26 01:40:00|7209.7|7207.9|7211.8|7210|7212.6|7210.8|7208.7|7206.5|217
1619401500000|2021-04-26 01:45:00|7211.7|7209.9|7216.3|7214.5|7217.9|7215.7|7211.7|7209.9|310
1619401800000|2021-04-26 01:50:00|7216.2|7214.4|7214.2|7211.2|7216.2|7214.4|7212.8|7210.5|255
1619402100000|2021-04-26 01:55:00|7214.1|7211.1|7213.5|7211.7|7215.7|7213.8|7212.1|7210.3|248
1619402400000|2021-04-26 02:00:00|7213.6|7211.8|7211.5|7209.7|7214.6|7212.8|7211.4|7209.2|291
1619402700000|2021-04-26 02:05:00|7211.4|7209.6|7214.8|7211.8|7215.1|7212.7|7210.8|7208.4|239
1619403000000|2021-04-26 02:10:00|7214.7|7211.7|7215.4|7213.6|7216.8|7214.4|7214.2|7211.6|255
1619403300000|2021-04-26 02:15:00|7215.5|7213.7|7213.7|7211.9|7216.6|7214.2|7212.4|7210.6|201
1619403600000|2021-04-26 02:20:00|7213.6|7211.8|7214.7|7212.9|7215|7213.2|7213.5|7211.4|162
1619403900000|2021-04-26 02:25:00|7214.6|7212.8|7216.4|7214.6|7216.8|7214.7|7214.5|7212.7|173
1619404200000|2021-04-26 02:30:00|7216.5|7214.7|7214.9|7213.1|7216.7|7214.9|7213.9|7211.6|218
1619404500000|2021-04-26 02:35:00|7214.8|7213|7214.3|7212.5|7216.3|7213.9|7213.9|7211.7|209
1619404800000|2021-04-26 02:40:00|7214.4|7212.6|7215.5|7213.7|7215.9|7213.9|7214.2|7212.4|166
1619405100000|2021-04-26 02:45:00|7215.6|7213.8|7215.4|7213.6|7216.2|7213.8|7214.2|7212.4|126
1619405400000|2021-04-26 02:50:00|7215.3|7213.5|7214.3|7212.5|7216.2|7213.9|7213.9|7212.1|140
1619405700000|2021-04-26 02:55:00|7214.4|7212.6|7216.6|7214.8|7217.6|7215.6|7214.2|7212.4|219
1619406000000|2021-04-26 03:00:00|7216.5|7214.7|7217.2|7215.4|7218.9|7216.6|7215.6|7213.2|225
1619406300000|2021-04-26 03:05:00|7216.8|7215|7216.2|7214.4|7217.9|7215.4|7215.4|7213.3|210
1619406600000|2021-04-26 03:10:00|7216.1|7214.3|7217.4|7215.6|7217.6|7215.8|7216.1|7213.7|157
1619406900000|2021-04-26 03:15:00|7217.5|7215.7|7220.4|7218.6|7221.1|7218.9|7217.3|7215.2|192
1619407200000|2021-04-26 03:20:00|7220.5|7218.7|7222.5|7219.5|7223.3|7220.8|7219.5|7217|299
1619407500000|2021-04-26 03:25:00|7222.2|7219.2|7218.6|7216.8|7222.2|7219.8|7218.2|7216.1|296
1619407800000|2021-04-26 03:30:00|7218.5|7216.7|7217.5|7215.7|7219.3|7217|7217.1|7214.8|238
1619408100000|2021-04-26 03:35:00|7217.6|7215.8|7218|7215|7219.2|7216.8|7217.1|7214.8|182
1619408400000|2021-04-26 03:40:00|7217.9|7214.9|7218.1|7215.1|7218.5|7216|7216.5|7214|174
1619408700000|2021-04-26 03:45:00|7218.3|7215.3|7216.3|7214.5|7218.8|7216.5|7216.2|7214|192
1619409000000|2021-04-26 03:50:00|7216.2|7214.4|7217.2|7214.2|7218.2|7215.6|7215.5|7213.1|186
1619409300000|2021-04-26 03:55:00|7217.1|7214.1|7215.5|7213.7|7218|7215.5|7215.3|7213.1|183
1619409600000|2021-04-26 04:00:00|7216.3|7213.3|7219.4|7217.6|7220.1|7217.7|7215.5|7213.1|222
1619409900000|2021-04-26 04:05:00|7219.5|7217.7|7219|7216|7219.8|7217.7|7217.5|7215|212
1619410200000|2021-04-26 04:10:00|7218.3|7216.5|7217.4|7215.6|7219.5|7216.8|7216.6|7214.1|195
1619410500000|2021-04-26 04:15:00|7217.5|7215.7|7217.4|7215.6|7218.4|7216.6|7217.2|7214.8|175
1619410800000|2021-04-26 04:20:00|7218|7215|7219.3|7217.5|7220.1|7217.8|7217.3|7215|258
1619411100000|2021-04-26 04:25:00|7219.2|7217.4|7219|7216|7219.4|7217.5|7218.3|7215.9|129
1619411400000|2021-04-26 04:30:00|7219.1|7216.1|7219.7|7217.9|7219.8|7218|7217.7|7215.2|144
1619411700000|2021-04-26 04:35:00|7219.8|7218|7218.5|7216.7|7219.9|7218.1|7217.7|7215.9|124
1619412000000|2021-04-26 04:40:00|7218.6|7216.8|7219.5|7217.7|7219.8|7217.9|7218.4|7216.3|123
1619412300000|2021-04-26 04:45:00|7219.6|7217.8|7219.6|7217.8|7221.1|7218.9|7219.2|7217.3|174
1619412600000|2021-04-26 04:50:00|7219.8|7218|7216.4|7214.6|7220.8|7218.4|7216|7214.2|186
1619412900000|2021-04-26 04:55:00|7216.3|7214.5|7215.5|7213.7|7217|7215|7215.2|7212.9|126
1619413200000|2021-04-26 05:00:00|7215.9|7214.1|7217.5|7215.7|7218.1|7216|7215.1|7212.9|215
1619413500000|2021-04-26 05:05:00|7217.4|7215.6|7213.7|7211.9|7217.5|7215.7|7213.3|7211|220
1619413800000|2021-04-26 05:10:00|7213.6|7211.8|7212.7|7210.9|7214.1|7212.3|7212.2|7210.4|169
1619414100000|2021-04-26 05:15:00|7212.8|7211|7214.3|7212.5|7216.1|7213.7|7212.8|7210.8|151
1619414400000|2021-04-26 05:20:00|7214.2|7212.4|7213.7|7211.9|7216|7214|7213.3|7211.4|160
1619414700000|2021-04-26 05:25:00|7213.8|7212|7212.8|7211|7214.7|7212.2|7211.7|7209.9|182
1619415000000|2021-04-26 05:30:00|7212.9|7211.1|7215.2|7213.4|7216.6|7214.8|7212.6|7210.8|248
1619415300000|2021-04-26 05:35:00|7215.1|7213.3|7213.9|7212.1|7215.5|7213.6|7212.3|7210.5|237
1619415600000|2021-04-26 05:40:00|7214.3|7212.5|7214.2|7212.4|7215.8|7213.9|7213.3|7211.3|233
1619415900000|2021-04-26 05:45:00|7214.1|7212.3|7214.3|7212.5|7215.1|7212.9|7212.8|7211|241
1619416200000|2021-04-26 05:50:00|7214.4|7212.6|7215.3|7213.5|7215.8|7213.9|7213.5|7211.3|241
1619416500000|2021-04-26 05:55:00|7215.4|7213.6|7211.2|7208.2|7215.4|7213.6|7210.4|7208.1|342
1619416800000|2021-04-26 06:00:00|7210.3|7208.5|7207.3|7205.5|7212.8|7210.6|7207.2|7204.8|399
1619417100000|2021-04-26 06:05:00|7207.2|7205.4|7210.9|7209.1|7211.7|7209.4|7206.2|7203.9|340
1619417400000|2021-04-26 06:10:00|7210.8|7209|7209.4|7207.6|7211.1|7209|7208.2|7205.9|247
1619417700000|2021-04-26 06:15:00|7210|7207|7210.4|7208.6|7212.5|7209.9|7209|7206.8|300
1619418000000|2021-04-26 06:20:00|7210.5|7208.7|7207.8|7206|7210.8|7208.7|7206.4|7204.6|323
1619418300000|2021-04-26 06:25:00|7207.7|7205.9|7211.4|7208.4|7211.4|7209.2|7207.2|7205.3|285
1619418600000|2021-04-26 06:30:00|7211|7209.2|7207.2|7204.2|7211.7|7209.9|7206.4|7204.1|363
1619418900000|2021-04-26 06:35:00|7206.6|7204.8|7206.8|7205|7208.3|7206|7206.3|7204.1|266
1619419200000|2021-04-26 06:40:00|7206.7|7204.9|7209.3|7207.5|7210.2|7208|7206.5|7204.3|310
1619419500000|2021-04-26 06:45:00|7209.4|7207.6|7206.9|7205.1|7209.4|7207.6|7206.4|7204.6|298
1619419800000|2021-04-26 06:50:00|7207|7205.2|7208.7|7206.9|7210.7|7208.9|7206.9|7205.1|228
1619420100000|2021-04-26 06:55:00|7209.4|7207.6|7207.4|7204.4|7209.7|7207.9|7205.6|7203.8|395
1619420400000|2021-04-26 07:00:00|7206.6|7204.8|7210.6|7208.8|7211.3|7209.5|7205.7|7203.9|426
1619420700000|2021-04-26 07:05:00|7210.7|7208.9|7214.4|7212.6|7215.6|7213.8|7210.7|7208.9|348
1619421000000|2021-04-26 07:10:00|7214.3|7212.5|7215|7213.2|7216.1|7214|7212.2|7210.4|359
1619421300000|2021-04-26 07:15:00|7215.1|7213.3|7214.7|7212.9|7216|7213.8|7213.4|7211.1|291
1619421600000|2021-04-26 07:20:00|7214.6|7212.8|7212.2|7210.4|7215.9|7214.1|7212.1|7210.3|316
1619421900000|2021-04-26 07:25:00|7212.3|7210.5|7212.3|7210.5|7216.3|7214.5|7210.6|7208.8|334
1619422200000|2021-04-26 07:30:00|7212.2|7210.4|7207.6|7205.8|7212.5|7210.7|7207.4|7205.6|388
1619422500000|2021-04-26 07:35:00|7207.5|7205.7|7210.5|7208.7|7212.7|7210.9|7207.5|7205.7|280
1619422800000|2021-04-26 07:40:00|7210.6|7208.8|7209.6|7207.8|7211.4|7209.6|7207.2|7205.4|268
1619423100000|2021-04-26 07:45:00|7209.7|7207.9|7211.7|7209.9|7214.6|7212.8|7209.3|7207.3|355
1619423400000|2021-04-26 07:50:00|7212|7210.2|7212.8|7211|7214.2|7212.4|7211.4|7209.6|273
1619423700000|2021-04-26 07:55:00|7212.7|7210.9|7214.5|7212.7|7215|7213.2|7212.2|7210.4|211
1619424000000|2021-04-26 08:00:00|7214.6|7212.8|7212.9|7211.1|7214.7|7212.9|7211.4|7209.6|241
1619424300000|2021-04-26 08:05:00|7213|7211.2|7217.6|7215.8|7217.7|7215.9|7212.8|7211|307
1619424600000|2021-04-26 08:10:00|7217.7|7215.9|7214.9|7213.1|7218.7|7216.9|7213.8|7212|301
1619424900000|2021-04-26 08:15:00|7214.8|7213|7215.4|7213.6|7217.1|7215.2|7214.8|7213|281
1619425200000|2021-04-26 08:20:00|7215.3|7213.5|7217.4|7215.6|7218.6|7216.8|7215.2|7213.4|347
1619425500000|2021-04-26 08:25:00|7217.3|7215.5|7215.5|7213.7|7217.4|7215.6|7214.9|7213.1|349
1619425800000|2021-04-26 08:30:00|7215.6|7213.8|7214.3|7212.5|7217.6|7215.8|7212.9|7211.1|372
1619426100000|2021-04-26 08:35:00|7214.2|7212.4|7213.6|7211.8|7215.8|7214|7212.3|7210.5|346
1619426400000|2021-04-26 08:40:00|7213.7|7211.9|7214.5|7212.7|7216|7214.1|7213.6|7211.8|314
1619426700000|2021-04-26 08:45:00|7214.6|7212.8|7211.4|7209.6|7215.7|7213.9|7211.3|7209.5|285
1619427000000|2021-04-26 08:50:00|7211.5|7209.7|7214.5|7212.7|7214.6|7212.8|7210.3|7208.5|274
1619427300000|2021-04-26 08:55:00|7214.6|7212.8|7215.6|7213.8|7215.8|7214|7213.1|7211.3|332
1619427600000|2021-04-26 09:00:00|7215.7|7213.9|7214.7|7212.9|7216.5|7214.7|7214.4|7212.6|335
1619427900000|2021-04-26 09:05:00|7214.6|7212.8|7214.7|7212.9|7215.5|7213.7|7214.4|7212.6|289
1619428200000|2021-04-26 09:10:00|7214.9|7213.1|7216.3|7214.5|7216.4|7214.6|7213.9|7212.1|259
1619428500000|2021-04-26 09:15:00|7216.6|7214.8|7220.6|7218.8|7221|7219.2|7216.3|7214.5|250
1619428800000|2021-04-26 09:20:00|7220.5|7218.7|7220|7217|7223.2|7221.4|7218.8|7216.6|287
1619429100000|2021-04-26 09:25:00|7220.2|7217.2|7220.7|7218.9|7221.6|7219.7|7217.4|7215|283
1619429400000|2021-04-26 09:30:00|7220.9|7219.1|7218.6|7216.8|7221.6|7219.8|7217.4|7215.3|283
1619429700000|2021-04-26 09:35:00|7218.7|7216.9|7218.1|7216.3|7219.2|7217.4|7217.2|7215.4|247
1619430000000|2021-04-26 09:40:00|7218|7216.2|7222.4|7220.6|7222.5|7220.7|7218|7216.2|282
1619430300000|2021-04-26 09:45:00|7222.5|7220.7|7222.8|7221|7223.4|7221.6|7221.2|7219.4|228
1619430600000|2021-04-26 09:50:00|7222.7|7220.9|7222.5|7220.7|7223.4|7221.6|7221.4|7219.6|239
1619430900000|2021-04-26 09:55:00|7222.6|7220.8|7225.5|7223.7|7225.8|7224|7221.8|7220|260
1619431200000|2021-04-26 10:00:00|7225.4|7223.6|7226.4|7224.6|7227.4|7225.6|7224.6|7222.4|299
1619431500000|2021-04-26 10:05:00|7226.5|7224.7|7225.4|7223.6|7227.9|7226.1|7225|7223.1|331
1619431800000|2021-04-26 10:10:00|7225.5|7223.7|7225.4|7223.6|7228.4|7226.6|7225.4|7223.6|266
1619432100000|2021-04-26 10:15:00|7225.5|7223.7|7225.4|7223.6|7226.7|7224.9|7224.6|7222.8|335
1619432400000|2021-04-26 10:20:00|7225.5|7223.7|7224.1|7222.3|7225.9|7224.1|7223.3|7221.5|314
1619432700000|2021-04-26 10:25:00|7224|7222.2|7227|7225.2|7227.6|7225.6|7224|7222.2|271
1619433000000|2021-04-26 10:30:00|7227.1|7225.3|7226.3|7224.5|7227.6|7225.8|7225.3|7223.5|288
1619433300000|2021-04-26 10:35:00|7226.4|7224.6|7227.6|7225.8|7228|7226.2|7226.2|7224.4|216
1619433600000|2021-04-26 10:40:00|7227.9|7226.1|7225.4|7222.4|7227.9|7226.1|7223.8|7222|223
1619433900000|2021-04-26 10:45:00|7225.5|7222.5|7223.9|7222.1|7225.5|7223.7|7223.5|7221.7|251
1619434200000|2021-04-26 10:50:00|7224|7222.2|7226.2|7224.4|7226.6|7224.8|7224|7222.2|174
1619434500000|2021-04-26 10:55:00|7226.3|7224.5|7224.1|7222.3|7226.4|7224.6|7223.9|7222.1|225
1619434800000|2021-04-26 11:00:00|7224.2|7222.4|7220.3|7218.5|7224.5|7222.7|7220.2|7218.4|296
1619435100000|2021-04-26 11:05:00|7220.4|7218.6|7223.1|7221.3|7223.4|7221.6|7219.9|7217.4|234
1619435400000|2021-04-26 11:10:00|7223|7221.2|7223|7221.2|7224.2|7222.4|7221.8|7220|263
1619435700000|2021-04-26 11:15:00|7222.8|7221|7222.5|7220.7|7224|7222.2|7222.3|7220.5|196
1619436000000|2021-04-26 11:20:00|7222.6|7220.8|7222.1|7220.3|7223.6|7221.8|7221.5|7219.7|214
1619436300000|2021-04-26 11:25:00|7222.2|7220.4|7222.6|7220.8|7222.7|7220.9|7220.8|7219|231
1619436600000|2021-04-26 11:30:00|7222.4|7220.6|7223.4|7221.6|7223.4|7221.6|7221.8|7220|201
1619436900000|2021-04-26 11:35:00|7223.5|7221.7|7222.5|7220.7|7224.3|7222.5|7222.3|7220.5|217
1619437200000|2021-04-26 11:40:00|7222.4|7220.6|7218.1|7216.3|7222.5|7220.7|7217.3|7215.5|316
1619437500000|2021-04-26 11:45:00|7218.3|7216.5|7220.7|7218.9|7220.9|7219.1|7217.2|7215.4|217
1619437800000|2021-04-26 11:50:00|7220.4|7218.6|7218.5|7216.7|7220.4|7218.6|7217.3|7215.5|242
1619438100000|2021-04-26 11:55:00|7218.7|7216.9|7218.8|7217|7220.9|7219.1|7217.6|7215.8|204
1619438400000|2021-04-26 12:00:00|7218.9|7217.1|7222.1|7220.3|7222.9|7220.7|7218.5|7216.7|231
1619438700000|2021-04-26 12:05:00|7222.2|7220.4|7225.4|7222.4|7226.7|7224.3|7222|7220.2|216
1619439000000|2021-04-26 12:10:00|7225.5|7222.5|7225.7|7223.9|7226.8|7224.5|7223.1|7221.3|276
1619439300000|2021-04-26 12:15:00|7225.6|7223.8|7226.4|7224.6|7227.8|7226|7225.4|7223.6|285
1619439600000|2021-04-26 12:20:00|7226.5|7224.7|7224.4|7222.6|7226.7|7224.9|7222.9|7221.1|398
1619439900000|2021-04-26 12:25:00|7224.5|7222.7|7216.8|7212.8|7224.5|7222.7|7214.2|7210.2|322
1619440200000|2021-04-26 12:30:00|7215.8|7211.8|7220.2|7218.4|7224.4|7222|7215.8|7211.8|301
1619440500000|2021-04-26 12:35:00|7220.3|7218.5|7223.7|7221.9|7224.9|7223.1|7218.8|7217|295
1619440800000|2021-04-26 12:40:00|7223.6|7221.8|7223.2|7221.4|7224.3|7222.5|7221.3|7219.5|284
1619441100000|2021-04-26 12:45:00|7223.3|7221.5|7220.5|7218.7|7224.7|7222.9|7219.7|7217.9|343
1619441400000|2021-04-26 12:50:00|7220.6|7218.8|7226.6|7224.8|7226.6|7224.8|7220.3|7218.5|302
1619441700000|2021-04-26 12:55:00|7226.5|7224.7|7220.7|7218.9|7227.5|7225.7|7220.7|7218.9|317
1619442000000|2021-04-26 13:00:00|7220.6|7218.8|7217.9|7216.1|7223.1|7221.3|7217.3|7215.5|398
1619442300000|2021-04-26 13:05:00|7217.8|7216|7221.8|7220|7223|7221.2|7217.6|7215.8|319
1619442600000|2021-04-26 13:10:00|7221.7|7219.9|7219.7|7217.9|7221.9|7220.1|7218.2|7216.4|337
1619442900000|2021-04-26 13:15:00|7219.8|7218|7218.6|7216.8|7220.5|7218.7|7217.6|7215.8|313
1619443200000|2021-04-26 13:20:00|7218.7|7216.9|7220.4|7218.6|7220.8|7218.7|7217.6|7215.8|292
1619443500000|2021-04-26 13:25:00|7220.5|7218.7|7223.6|7221.8|7223.6|7221.8|7219.4|7217.6|289
1619443800000|2021-04-26 13:30:00|7223.5|7221.7|7218.9|7217.1|7227.1|7225.3|7218.3|7216|453
1619444100000|2021-04-26 13:35:00|7219|7217.2|7216.3|7214.5|7219.8|7217.5|7216|7214.2|406
1619444400000|2021-04-26 13:40:00|7216.2|7214.4|7218.4|7216.6|7219.2|7217.4|7215.1|7213.3|296
1619444700000|2021-04-26 13:45:00|7218.6|7216.8|7214.9|7213.1|7219.4|7217.6|7214.2|7212.4|305
1619445000000|2021-04-26 13:50:00|7215.1|7213.3|7213.4|7211.6|7216.4|7214.6|7212.3|7210.5|309
1619445300000|2021-04-26 13:55:00|7213.5|7211.7|7215.8|7214|7216.2|7214.4|7213.2|7211.2|344
1619445600000|2021-04-26 14:00:00|7215.9|7214.1|7222.6|7220.8|7223.6|7221.8|7215.5|7213.7|462
1619445900000|2021-04-26 14:05:00|7222.7|7220.9|7223.4|7221.6|7225.3|7223.4|7222.4|7220.6|348
1619446200000|2021-04-26 14:10:00|7223.1|7221.3|7223.4|7221.6|7223.4|7221.6|7221.6|7219.4|317
1619446500000|2021-04-26 14:15:00|7223.5|7221.7|7225.5|7223.7|7226.3|7224.5|7222.9|7221.1|327
1619446800000|2021-04-26 14:20:00|7225.6|7223.8|7226.6|7224.8|7226.6|7224.8|7224.1|7222.3|275
1619447100000|2021-04-26 14:25:00|7226.5|7224.7|7224.8|7221.8|7227.4|7225.6|7222.7|7220.9|368
1619447400000|2021-04-26 14:30:00|7224.9|7221.9|7225.2|7223.4|7227|7225.2|7224.2|7221.7|324
1619447700000|2021-04-26 14:35:00|7225.8|7224|7224.8|7223|7226.5|7224.7|7223.5|7221|287
1619448000000|2021-04-26 14:40:00|7224.7|7222.9|7226.4|7224.6|7228.1|7226.3|7224.3|7222.5|304
1619448300000|2021-04-26 14:45:00|7226.5|7224.7|7230.3|7228.5|7230.9|7229.1|7226.5|7224.7|348
1619448600000|2021-04-26 14:50:00|7229.8|7228|7236.5|7234.7|7236.5|7234.7|7229.5|7227.7|329
1619448900000|2021-04-26 14:55:00|7236.6|7234.8|7235.8|7234|7237.9|7236.1|7235.2|7233.4|385
1619449200000|2021-04-26 15:00:00|7235.7|7233.9|7236|7234.2|7239.6|7237.8|7233.7|7231.9|400
1619449500000|2021-04-26 15:05:00|7236.1|7234.3|7230.7|7228.9|7236.3|7234.5|7229.9|7228.1|323
1619449800000|2021-04-26 15:10:00|7230.8|7229|7230.2|7228.4|7232.8|7231|7228.5|7226.2|332
1619450100000|2021-04-26 15:15:00|7230.3|7228.5|7230.5|7228.7|7232.3|7230.5|7230|7228.2|229
1619450400000|2021-04-26 15:20:00|7231.2|7229.4|7231.4|7229.6|7233|7231.2|7230.3|7228.5|268
1619450700000|2021-04-26 15:25:00|7231.5|7229.7|7233.6|7231.8|7234|7231.8|7230.7|7228.5|210
1619451000000|2021-04-26 15:30:00|7234|7232.2|7229.6|7227.8|7234.3|7232.5|7228.5|7226.4|333
1619451300000|2021-04-26 15:35:00|7229.4|7227.6|7229.6|7227.8|7230.8|7229|7229.1|7227.3|267
1619451600000|2021-04-26 15:40:00|7229.4|7227.6|7230.9|7229.1|7231.2|7229.4|7229.3|7227.3|274
1619451900000|2021-04-26 15:45:00|7231.2|7229.4|7230.1|7228.3|7231.3|7229.5|7229.4|7227.6|213
1619452200000|2021-04-26 15:50:00|7230.2|7228.4|7229.4|7227.6|7231.2|7229.4|7227.3|7225.5|295
1619452500000|2021-04-26 15:55:00|7229.3|7227.5|7232.1|7230.3|7232.7|7230.5|7228.3|7226.5|251
1619452800000|2021-04-26 16:00:00|7232.2|7230.4|7229.5|7227.7|7232.6|7230.7|7229.2|7227.4|244
1619453100000|2021-04-26 16:05:00|7229.3|7227.5|7229.4|7227.6|7231.7|7229.9|7228.5|7226.7|254
1619453400000|2021-04-26 16:10:00|7229.5|7227.7|7230|7228.2|7231.2|7229.2|7227.7|7225.7|301
1619453700000|2021-04-26 16:15:00|7229.5|7227.7|7232.3|7230.5|7232.5|7230.7|7228.9|7227|279
1619454000000|2021-04-26 16:20:00|7232.4|7230.6|7235.5|7233.7|7235.7|7233.9|7232.3|7230.5|256
1619454300000|2021-04-26 16:25:00|7235.4|7233.6|7235|7233.2|7235.5|7233.7|7231.6|7229.8|323
1619454600000|2021-04-26 16:30:00|7234.6|7232.8|7236.3|7234.5|7237.3|7234.7|7234.6|7232.8|271
1619454900000|2021-04-26 16:35:00|7236.4|7234.6|7238.4|7236.6|7239.1|7237.3|7235.4|7233.6|324
1619455200000|2021-04-26 16:40:00|7238.3|7236.5|7237.4|7235.6|7239|7237.2|7237|7235.2|280
1619455500000|2021-04-26 16:45:00|7237.5|7235.7|7235.4|7233.6|7237.6|7235.8|7235.2|7233.4|220
1619455800000|2021-04-26 16:50:00|7235.3|7233.5|7235.6|7233.8|7236.2|7234.4|7234.2|7232.4|213
1619456100000|2021-04-26 16:55:00|7235.4|7233.6|7235.9|7234.1|7236.7|7234.7|7235.1|7233.3|189
1619456400000|2021-04-26 17:00:00|7235.7|7233.9|7239|7237.2|7239.2|7237.4|7235.7|7233.9|193
1619456700000|2021-04-26 17:05:00|7239.1|7237.3|7239.2|7237.4|7240.4|7238|7238.7|7236.9|222
1619457000000|2021-04-26 17:10:00|7239.3|7237.5|7238.9|7237.1|7239.9|7237.8|7238.4|7236.6|236
1619457300000|2021-04-26 17:15:00|7239|7237.2|7238.2|7236.4|7239.5|7237.7|7237.5|7235.7|173
1619457600000|2021-04-26 17:20:00|7238.1|7236.3|7236.7|7234.9|7238.3|7236.5|7236.4|7234.6|170
1619457900000|2021-04-26 17:25:00|7236.8|7235|7238.7|7236.9|7239|7237.2|7236.8|7235|218
1619458200000|2021-04-26 17:30:00|7238.5|7236.7|7239.7|7237.9|7240|7238.2|7238.1|7236.3|203
1619458500000|2021-04-26 17:35:00|7239.6|7237.8|7239|7237.2|7240.9|7238.6|7238.9|7237.1|312
1619458800000|2021-04-26 17:40:00|7238.6|7236.8|7239.2|7237.4|7239.9|7238.1|7238.5|7236.7|174
1619459100000|2021-04-26 17:45:00|7239.1|7237.3|7240.1|7238.3|7240.3|7238.5|7238.3|7236.5|168
1619459400000|2021-04-26 17:50:00|7240.2|7238.4|7242.3|7240.5|7242.8|7241|7240.2|7238.4|132
1619459700000|2021-04-26 17:55:00|7242.2|7240.4|7240.7|7238.9|7242.3|7240.5|7239.4|7237.6|156
1619460000000|2021-04-26 18:00:00|7240.8|7239|7242.4|7240.6|7242.4|7240.6|7240.3|7238.1|154
1619460300000|2021-04-26 18:05:00|7242.5|7240.7|7243.4|7241.6|7243.5|7241.7|7242.5|7240.7|159
1619460600000|2021-04-26 18:10:00|7243.5|7241.7|7242.2|7240.4|7244.5|7242.7|7242.2|7240.4|152
1619460900000|2021-04-26 18:15:00|7242.3|7240.5|7242.8|7241|7243.4|7241.6|7242.2|7240.4|171
1619461200000|2021-04-26 18:20:00|7242.7|7240.9|7241.5|7239.7|7243.8|7242|7241.3|7239.5|114
1619461500000|2021-04-26 18:25:00|7241.4|7239.6|7242.4|7240.6|7242.9|7241.1|7241.1|7239.3|132
1619461800000|2021-04-26 18:30:00|7242.5|7240.7|7241.4|7239.6|7242.7|7240.9|7241|7239.2|104
1619462100000|2021-04-26 18:35:00|7241.5|7239.7|7239.9|7238.1|7241.5|7239.7|7239.9|7238.1|134
1619462400000|2021-04-26 18:40:00|7240|7238.2|7239.3|7237.5|7240|7238.2|7239|7237.2|112
1619462700000|2021-04-26 18:45:00|7239.2|7237.4|7238.9|7237.1|7239.9|7238.1|7238.6|7236.8|163
1619463000000|2021-04-26 18:50:00|7239|7237.2|7239.1|7237.3|7240|7238.2|7238.7|7236.9|120
1619463300000|2021-04-26 18:55:00|7239.2|7237.4|7236|7232|7243.1|7241.3|7236|7232|195
1619463600000|2021-04-26 19:00:00|7236.6|7232.6|7241|7239.2|7242|7239.7|7233.8|7229.8|286
1619463900000|2021-04-26 19:05:00|7241.1|7239.3|7241|7239.2|7241.2|7239.4|7240.8|7239|54
1619464200000|2021-04-26 19:10:00|7241.1|7239.3|7240.9|7239.1|7241.2|7239.4|7240.7|7238.9|78
1619464500000|2021-04-26 19:15:00|7241|7239.2|7240.7|7238.9|7241.1|7239.3|7240.5|7238.7|90
1619464800000|2021-04-26 19:20:00|7240.6|7238.8|7240.1|7238.3|7240.6|7238.8|7239.9|7238.1|93
1619465100000|2021-04-26 19:25:00|7240|7238.2|7238|7236.2|7240.2|7238.4|7238|7236.2|98
1619465400000|2021-04-26 19:30:00|7237.6|7235.8|7239|7237.2|7240.1|7237.6|7236.4|7234.6|285
1619465700000|2021-04-26 19:35:00|7238.9|7237.1|7239.1|7237.3|7239.8|7237.7|7238.1|7235.9|162
1619466000000|2021-04-26 19:40:00|7239|7237.2|7239.2|7237.4|7239.4|7237.6|7237.8|7236|152
1619466300000|2021-04-26 19:45:00|7239.3|7237.5|7240.2|7238.4|7240.3|7238.4|7238.9|7237.1|166
1619466600000|2021-04-26 19:50:00|7240.1|7238.3|7239.2|7237.4|7241.1|7239.3|7238.9|7237.1|173
1619466900000|2021-04-26 19:55:00|7239.5|7237.7|7241|7239.2|7242.5|7240.3|7239.2|7237.4|169
1619467200000|2021-04-26 20:00:00|7240.9|7239.1|7237.3|7235.5|7241|7239.2|7237.3|7235.5|193
1619467500000|2021-04-26 20:05:00|7237.4|7235.6|7236.4|7234.6|7238.2|7236.4|7236|7234|191
1619467800000|2021-04-26 20:10:00|7236.3|7234.5|7236|7234.2|7237|7235.2|7235.8|7234|87
1619468100000|2021-04-26 20:15:00|7236.1|7234.3|7235|7233.2|7236.2|7234.3|7235|7233.1|48
1619468400000|2021-04-26 20:20:00|7235.1|7233.3|7235.3|7233.5|7236.2|7234.4|7235.1|7233.3|77
1619468700000|2021-04-26 20:25:00|7235|7233.2|7234.1|7232.3|7235.2|7233.4|7234.1|7232.3|65
1619469000000|2021-04-26 20:30:00|7234.2|7232.4|7235.4|7233.6|7236.3|7234.3|7234.1|7232.3|86
1619469300000|2021-04-26 20:35:00|7235.5|7233.7|7235.4|7233.6|7236.1|7233.7|7234.7|7232.4|63
1619469600000|2021-04-26 20:40:00|7235.5|7233.7|7236.9|7233.9|7237|7234.6|7235.5|7233.7|70
1619469900000|2021-04-26 20:45:00|7237|7234|7238.7|7235.7|7238.8|7235.8|7236.1|7233.5|119
1619470200000|2021-04-26 20:50:00|7238.6|7235.6|7238.7|7235.7|7239|7236.5|7237.9|7235.4|106
1619470500000|2021-04-26 20:55:00|7238.5|7235.5|7237.7|7234|7238.9|7236.1|7236.6|7233.7|236
1619470800000|2021-04-26 21:00:00|7238.1|7234.1|7237.3|7233.3|7238.2|7234.2|7237.1|7233.1|13
1619471100000|2021-04-26 21:05:00|7237.2|7233.2|7237.1|7233.1|7237.5|7233.9|7236.4|7232.4|51
1619471400000|2021-04-26 21:10:00|7236.4|7232.4|7238.1|7234.1|7238.8|7234.8|7235.1|7231.1|80
1619471700000|2021-04-26 21:15:00|7237.9|7233.9|7238.4|7234.4|7239|7235|7237.3|7233.3|99
1619472000000|2021-04-26 21:20:00|7238.3|7234.3|7233.9|7229.9|7239.6|7235.7|7233.4|7229.4|152
1619472300000|2021-04-26 21:25:00|7233.2|7229.2|7234|7230|7237|7233|7232.9|7228.9|113
1619472600000|2021-04-26 21:30:00|7233.8|7229.8|7234.9|7230.9|7236.9|7232.9|7233.8|7229.8|271
1619472900000|2021-04-26 21:35:00|7235.1|7231.1|7238.3|7234.3|7238.7|7234.7|7234|7230|338
1619473200000|2021-04-26 21:40:00|7238.4|7234.4|7238.1|7234.1|7238.7|7234.7|7237.6|7233.7|99
1619473500000|2021-04-26 21:45:00|7238.5|7234.5|7238.8|7234.9|7239.1|7235.2|7236.6|7232.6|145
1619473800000|2021-04-26 21:50:00|7238.7|7234.8|7237.8|7233.8|7239.2|7235.3|7237.8|7233.8|140
1619474100000|2021-04-26 21:55:00|7238.1|7234.1|7237|7233|7239.2|7235.8|7237|7233|155
1619474400000|2021-04-26 22:00:00|7237.4|7233.4|7235.7|7232.7|7238.9|7234.9|7235.2|7231.3|242
1619474700000|2021-04-26 22:05:00|7235.6|7232.6|7236.6|7232.7|7236.9|7233.2|7234|7230.9|189
1619475000000|2021-04-26 22:10:00|7236|7232.6|7236|7232.7|7236.8|7233.1|7235.3|7231.9|275
1619475300000|2021-04-26 22:15:00|7235.9|7232.9|7234.9|7231.9|7235.9|7232.9|7234.3|7231.2|89
1619475600000|2021-04-26 22:20:00|7234.8|7231.8|7233.9|7230.9|7234.9|7231.9|7233.8|7229.9|74
1619475900000|2021-04-26 22:25:00|7234.1|7231.1|7234.2|7231.2|7234.8|7231.8|7233.9|7230.2|76
1619476200000|2021-04-26 22:30:00|7234.1|7231.1|7235.5|7232.5|7235.9|7232.9|7233.5|7230.5|126
1619476500000|2021-04-26 22:35:00|7235.1|7231.7|7234.5|7231.5|7235.8|7232.8|7233.5|7230.8|127
1619476800000|2021-04-26 22:40:00|7234.4|7231.4|7234.3|7232.5|7236|7233.7|7234.1|7231.3|88
1619477100000|2021-04-26 22:45:00|7234.2|7232.4|7232.2|7229.2|7235.2|7232.7|7231.9|7228.9|121
1619477400000|2021-04-26 22:50:00|7232.1|7229.1|7232.1|7229.1|7233|7230.5|7231.8|7228.8|87
1619477700000|2021-04-26 22:55:00|7232.3|7229.3|7231.2|7229.4|7232.7|7230.2|7231.1|7229|76
1619478000000|2021-04-26 23:00:00|7231.7|7228.7|7230.2|7228.4|7232.1|7229.7|7230.2|7227.9|120
1619478300000|2021-04-26 23:05:00|7230.3|7228.5|7231|7229.2|7232.7|7230.9|7230.2|7228.4|87
1619478600000|2021-04-26 23:10:00|7231.1|7229.3|7230.4|7228.6|7231.2|7229.3|7230|7227.9|84
1619478900000|2021-04-26 23:15:00|7230.5|7228.7|7230|7228.2|7230.5|7228.7|7229.7|7227.9|92
1619479200000|2021-04-26 23:20:00|7230.1|7228.3|7229.1|7227.3|7230.5|7228.7|7229.1|7227.1|77
1619479500000|2021-04-26 23:25:00|7229.2|7227.4|7230.5|7228.7|7231.3|7228.8|7228.9|7226.6|79
1619479800000|2021-04-26 23:30:00|7230.4|7228.6|7229.1|7227.3|7230.4|7228.6|7229|7227.2|110
1619480100000|2021-04-26 23:35:00|7229.2|7227.4|7230.4|7228.6|7231.3|7229.5|7228.3|7226.5|122
1619480400000|2021-04-26 23:40:00|7230.5|7228.7|7231.9|7228.9|7233.5|7231.3|7230.5|7228.6|160
1619480700000|2021-04-26 23:45:00|7231.8|7228.8|7232.3|7230.5|7233|7230.6|7230.3|7228|106
1619481000000|2021-04-26 23:50:00|7232.2|7230.4|7232|7230.2|7233|7230.7|7231.2|7228.8|126
1619481300000|2021-04-26 23:55:00|7232.1|7230.3|7230.1|7228.3|7232.9|7230.5|7230|7228|106
1619481600000|2021-04-27 00:00:00|7230.2|7228.4|7232.9|7231.1|7233.5|7231.7|7228.8|7226.3|280
1619481900000|2021-04-27 00:05:00|7233|7231.2|7235.8|7234|7237.3|7234.9|7233|7230.9|247
1619482200000|2021-04-27 00:10:00|7236.4|7233.4|7235.8|7232.8|7238.5|7236.2|7234.6|7232.2|274
1619482500000|2021-04-27 00:15:00|7235.7|7232.7|7234.9|7231.9|7235.9|7233.4|7233|7230.6|199
1619482800000|2021-04-27 00:20:00|7234.8|7231.8|7234.5|7232.7|7235.8|7233.4|7233|7231.2|182
1619483100000|2021-04-27 00:25:00|7234.4|7232.6|7234.3|7232.5|7235.8|7234|7233|7231.2|154
1619483400000|2021-04-27 00:30:00|7234.2|7232.4|7229.1|7227.3|7234.2|7232.4|7229.1|7227.3|287
1619483700000|2021-04-27 00:35:00|7229.2|7227.4|7229|7227.2|7229.2|7227.4|7227.2|7225.4|193
1619484000000|2021-04-27 00:40:00|7228.9|7227.1|7228.1|7226.3|7230.1|7228.3|7227.8|7226|146
1619484300000|2021-04-27 00:45:00|7228|7226.2|7230.4|7228.6|7230.7|7228.9|7226.6|7224.8|188
1619484600000|2021-04-27 00:50:00|7230.5|7228.7|7231.5|7229.7|7231.6|7229.8|7229.2|7227.4|255
1619484900000|2021-04-27 00:55:00|7231.7|7229.9|7231.1|7229.3|7232.1|7229.9|7229.5|7227.7|197
1619485200000|2021-04-27 01:00:00|7231.2|7229.4|7232.3|7230.5|7233.8|7231.9|7231.2|7229.4|257
1619485500000|2021-04-27 01:05:00|7232.2|7230.4|7228.5|7226.7|7232.2|7230.4|7227.7|7225.9|240
1619485800000|2021-04-27 01:10:00|7228.6|7226.8|7228.2|7226.4|7229.4|7227.6|7227|7225.2|190
1619486100000|2021-04-27 01:15:00|7228.1|7226.3|7225.8|7224|7228.2|7226.4|7224.1|7221.6|330
1619486400000|2021-04-27 01:20:00|7225.7|7223.9|7222.3|7220.5|7226.7|7224.8|7222.2|7220.4|283
1619486700000|2021-04-27 01:25:00|7222|7220.2|7222.5|7220.7|7223.5|7221.3|7221.7|7219.6|141
1619487000000|2021-04-27 01:30:00|7222.4|7220.6|7223.7|7221.9|7224.9|7223.1|7219.5|7217.6|357
1619487300000|2021-04-27 01:35:00|7224.4|7222.6|7226.7|7224.9|7228|7226.2|7223.4|7221.6|287
1619487600000|2021-04-27 01:40:00|7226.6|7224.8|7224.3|7222.5|7227.5|7225.4|7224.1|7222.3|296
1619487900000|2021-04-27 01:45:00|7224.2|7222.4|7223.1|7221.3|7225.7|7223.5|7222.7|7220.9|231
1619488200000|2021-04-27 01:50:00|7223|7221.2|7224.7|7222.9|7225.1|7223.3|7222.7|7220.9|166
1619488500000|2021-04-27 01:55:00|7224.8|7223|7224.1|7222.3|7224.8|7223|7221.6|7219.5|274
1619488800000|2021-04-27 02:00:00|7224.4|7222.6|7222.5|7220.7|7225|7222.7|7222.3|7220.5|242
1619489100000|2021-04-27 02:05:00|7222.6|7220.8|7220.3|7218.5|7222.6|7220.8|7220.2|7218.4|192
1619489400000|2021-04-27 02:10:00|7220.2|7218.4|7222.2|7220.4|7223|7221.2|7219.3|7217.5|182
1619489700000|2021-04-27 02:15:00|7221.9|7220.1|7223.8|7220.8|7224.3|7222.3|7221.7|7219.9|167
1619490000000|2021-04-27 02:20:00|7223.9|7220.9|7214.2|7212.4|7224.2|7221.8|7214.1|7212|390
1619490300000|2021-04-27 02:25:00|7214.3|7212.5|7214.4|7212.6|7215.2|7213.1|7212.3|7210.3|207
1619490600000|2021-04-27 02:30:00|7214.5|7212.7|7212.6|7210.8|7214.7|7212.9|7212.4|7210.6|127
1619490900000|2021-04-27 02:35:00|7212.7|7210.9|7214.6|7212.8|7215.2|7213|7212|7210.2|199
1619491200000|2021-04-27 02:40:00|7214.7|7212.9|7215.7|7213.9|7216.2|7214|7214|7211.6|143
1619491500000|2021-04-27 02:45:00|7215.6|7213.8|7212.6|7210.8|7215.9|7214.1|7212.3|7210.4|147
1619491800000|2021-04-27 02:50:00|7212.7|7210.9|7216.1|7214.3|7217.1|7214.9|7212.6|7210.7|187
1619492100000|2021-04-27 02:55:00|7216.2|7214.4|7216.5|7214.7|7217.2|7215|7214.4|7212.6|210
1619492400000|2021-04-27 03:00:00|7216.6|7214.8|7217.9|7216.1|7218.1|7216.3|7214.9|7213.1|251
1619492700000|2021-04-27 03:05:00|7218|7216.2|7218.2|7216.4|7219.6|7217.8|7217.6|7215.8|202
1619493000000|2021-04-27 03:10:00|7218.3|7216.5|7221|7219.2|7221|7219.2|7218.1|7216.3|209
1619493300000|2021-04-27 03:15:00|7220.9|7219.1|7221.1|7219.3|7222|7220.2|7220.5|7218.7|175
1619493600000|2021-04-27 03:20:00|7220.8|7219|7220.8|7219|7222|7219.7|7219.7|7217.9|182
1619493900000|2021-04-27 03:25:00|7220.7|7218.9|7219.5|7217.7|7220.9|7219.1|7219.4|7217.6|137
1619494200000|2021-04-27 03:30:00|7219.6|7217.8|7219.2|7217.4|7220.8|7219|7218.1|7216.3|163
1619494500000|2021-04-27 03:35:00|7219.3|7217.5|7219.7|7217.9|7219.8|7218|7218.4|7216.6|130
1619494800000|2021-04-27 03:40:00|7219.8|7218|7219.1|7217.3|7220.1|7218.3|7218.1|7216.1|157
1619495100000|2021-04-27 03:45:00|7218.7|7216.9|7217.6|7215.8|7218.9|7217.1|7217.6|7215.7|178
1619495400000|2021-04-27 03:50:00|7217.5|7215.7|7216.3|7214.5|7218.6|7216.8|7216.3|7214.5|118
1619495700000|2021-04-27 03:55:00|7216.4|7214.6|7218.5|7216.7|7219.3|7217.5|7216.4|7214.6|111
1619496000000|2021-04-27 04:00:00|7218.6|7216.8|7218.3|7216.5|7218.8|7217|7217.3|7215.5|138
1619496300000|2021-04-27 04:05:00|7218.4|7216.6|7219.2|7217.4|7219.7|7217.9|7218.3|7216.5|109
1619496600000|2021-04-27 04:10:00|7219.1|7217.3|7220.2|7218.4|7221.6|7219.8|7219.1|7217.3|143
1619496900000|2021-04-27 04:15:00|7220.5|7218.7|7220.4|7218.6|7221.2|7219.4|7220|7218.2|149
1619497200000|2021-04-27 04:20:00|7220.5|7218.7|7222.8|7221|7223|7221.2|7220.5|7218.7|117
1619497500000|2021-04-27 04:25:00|7222.7|7220.9|7223.8|7222|7224.9|7223.1|7222.7|7220.9|120
1619497800000|2021-04-27 04:30:00|7223.7|7221.9|7225.1|7223.3|7225.5|7223.7|7223.5|7221.7|120
1619498100000|2021-04-27 04:35:00|7225.2|7223.4|7223.9|7222.1|7225.2|7223.4|7223.5|7221.7|107
1619498400000|2021-04-27 04:40:00|7224.3|7222.5|7224.6|7222.8|7225|7223.2|7224.2|7222.4|90
1619498700000|2021-04-27 04:45:00|7224.7|7222.9|7223.7|7221.9|7225.1|7223.3|7223.7|7221.8|99
1619499000000|2021-04-27 04:50:00|7223.8|7222|7225|7223.2|7225.1|7223.3|7223.7|7221.9|74
1619499300000|2021-04-27 04:55:00|7224.9|7223.1|7224.8|7223|7226|7224.2|7224.7|7222.9|127
1619499600000|2021-04-27 05:00:00|7224.7|7222.9|7225.9|7224.1|7226|7224.2|7224.3|7222.5|131
1619499900000|2021-04-27 05:05:00|7225.8|7224|7226|7224.2|7226.4|7224.6|7225|7223.2|132
1619500200000|2021-04-27 05:10:00|7225.9|7224.1|7223.7|7221.9|7225.9|7224.1|7223.6|7221.8|117
1619500500000|2021-04-27 05:15:00|7223.6|7221.8|7223.7|7221.9|7224.2|7222.4|7223|7221.2|136
1619500800000|2021-04-27 05:20:00|7223.8|7222|7224.4|7222.6|7225.6|7223.8|7223.6|7221.8|118
1619501100000|2021-04-27 05:25:00|7224.5|7222.7|7225.8|7224|7226.7|7224.3|7224.4|7222.6|118
1619501400000|2021-04-27 05:30:00|7226|7224.2|7228.7|7226.9|7228.8|7226.9|7226|7223.6|206
1619501700000|2021-04-27 05:35:00|7228.6|7226.8|7227.7|7225.9|7228.7|7226.9|7226.7|7224.9|146
1619502000000|2021-04-27 05:40:00|7227.8|7226|7230.6|7228.8|7232|7230.2|7227.7|7225.9|200
1619502300000|2021-04-27 05:45:00|7230.8|7229|7230.7|7228.9|7231.5|7229.7|7229.7|7227.9|191
1619502600000|2021-04-27 05:50:00|7230.6|7228.8|7229.3|7227.5|7231.4|7229.6|7229.1|7227.3|147
1619502900000|2021-04-27 05:55:00|7229.2|7227.4|7230.8|7229|7230.9|7229.1|7228.6|7226.8|199
1619503200000|2021-04-27 06:00:00|7230.7|7228.9|7230.6|7228.8|7232.1|7230.3|7228.8|7227|267
1619503500000|2021-04-27 06:05:00|7230.7|7228.9|7229.7|7227.9|7232.3|7230|7228.8|7227|275
1619503800000|2021-04-27 06:10:00|7229.6|7227.8|7226.7|7224.9|7229.8|7228|7226.4|7224.6|273
1619504100000|2021-04-27 06:15:00|7226.9|7225.1|7228.3|7226.5|7229.8|7228|7225.5|7223.7|269
1619504400000|2021-04-27 06:20:00|7228.2|7226.4|7225|7223.2|7228.9|7227.1|7224.8|7222.5|238
1619504700000|2021-04-27 06:25:00|7224.9|7223.1|7224.7|7222.9|7226.5|7224.7|7224.5|7222.7|280
1619505000000|2021-04-27 06:30:00|7224.6|7222.8|7222.2|7220.4|7224.9|7223.1|7222.2|7220.4|262
1619505300000|2021-04-27 06:35:00|7222.1|7220.3|7222.3|7220.5|7224.1|7222.3|7221.8|7219.8|240
1619505600000|2021-04-27 06:40:00|7222.2|7220.4|7218.5|7215.5|7222.4|7220.6|7217.3|7215.5|264
1619505900000|2021-04-27 06:45:00|7217.9|7216.1|7219.5|7217.7|7221|7218.5|7216.8|7214.7|283
1619506200000|2021-04-27 06:50:00|7219.6|7217.8|7220|7218.2|7220.8|7218.4|7218.5|7216|277
1619506500000|2021-04-27 06:55:00|7219.8|7218|7221.6|7218.6|7221.7|7219|7218.3|7216|322
1619506800000|2021-04-27 07:00:00|7220.9|7219.1|7224.4|7221.4|7224.4|7222|7215.5|7213.6|400
1619507100000|2021-04-27 07:05:00|7224.3|7221.3|7221.3|7219.5|7224.9|7223.1|7220.1|7218.3|399
1619507400000|2021-04-27 07:10:00|7221.5|7219.7|7224|7222.2|7225.1|7222.8|7221.4|7219.4|402
1619507700000|2021-04-27 07:15:00|7224.1|7222.3|7225.3|7223.5|7226.1|7224.3|7222.6|7220.7|347
1619508000000|2021-04-27 07:20:00|7225.1|7223.3|7221.9|7220.1|7227.3|7225.5|7221.7|7219.7|330
1619508300000|2021-04-27 07:25:00|7221.8|7220|7218.1|7215.1|7223.3|7221.1|7217.1|7214.4|366
1619508600000|2021-04-27 07:30:00|7218.2|7215.2|7216.8|7215|7219.8|7217.5|7216.4|7214|354
1619508900000|2021-04-27 07:35:00|7217.2|7215.4|7218.1|7216.3|7220|7217.7|7214.2|7211.8|301
1619509200000|2021-04-27 07:40:00|7218|7216.2|7217.5|7215.7|7220.9|7219.1|7216.9|7215.1|259
1619509500000|2021-04-27 07:45:00|7217.1|7215.3|7214.9|7213.1|7217.8|7216|7213.9|7212.1|264
1619509800000|2021-04-27 07:50:00|7215|7213.2|7214.6|7212.8|7215.8|7214|7213|7210.8|317
1619510100000|2021-04-27 07:55:00|7214.7|7212.9|7214.1|7212.3|7215.3|7213.5|7213.3|7211.5|295
1619510400000|2021-04-27 08:00:00|7214|7212.2|7211.8|7210|7214.4|7212.6|7211.3|7209.5|329
1619510700000|2021-04-27 08:05:00|7211.7|7209.9|7211.7|7209.9|7213.5|7211.7|7210.1|7208.3|318
1619511000000|2021-04-27 08:10:00|7211.2|7209.4|7206.3|7204.5|7211.5|7209.7|7205.3|7202.9|417
1619511300000|2021-04-27 08:15:00|7206.4|7204.6|7207.4|7205.6|7209.2|7207.1|7206.3|7204|308
1619511600000|2021-04-27 08:20:00|7207.5|7205.7|7207.6|7205.8|7210.5|7208.1|7207.2|7204.7|281
1619511900000|2021-04-27 08:25:00|7207.7|7205.9|7210.4|7207.4|7210.8|7208.4|7206.7|7204.5|262
1619512200000|2021-04-27 08:30:00|7210.3|7207.3|7207.1|7205.3|7210.3|7208|7206.6|7204.8|251
1619512500000|2021-04-27 08:35:00|7207|7205.2|7208.1|7206.3|7208.8|7207|7206.2|7204.4|219
1619512800000|2021-04-27 08:40:00|7208.2|7206.4|7208.1|7206.3|7210.2|7208.4|7207.9|7206.1|193
1619513100000|2021-04-27 08:45:00|7208|7206.2|7209.3|7207.5|7210.1|7208.3|7206.8|7205|247
1619513400000|2021-04-27 08:50:00|7209.1|7207.3|7208.7|7205.7|7210.3|7208.5|7207.3|7205.5|258
1619513700000|2021-04-27 08:55:00|7208.6|7205.6|7210|7208.2|7211.2|7209.4|7208|7205.6|234
1619514000000|2021-04-27 09:00:00|7210.1|7208.3|7211.6|7209.8|7212.2|7210.4|7208.8|7207|240
1619514300000|2021-04-27 09:05:00|7211.7|7209.9|7211.7|7209.9|7211.9|7210.1|7209.8|7207.5|216
1619514600000|2021-04-27 09:10:00|7211.8|7210|7207.5|7205.7|7212.2|7210.4|7207.1|7205.3|224
1619514900000|2021-04-27 09:15:00|7207.3|7205.5|7204.6|7202.8|7208.7|7206.8|7204.3|7202.2|304
1619515200000|2021-04-27 09:20:00|7204.4|7202.6|7205|7203.2|7205.6|7203.8|7203.4|7201.4|223
1619515500000|2021-04-27 09:25:00|7205.1|7203.3|7206.9|7205.1|7207.2|7205.4|7203.9|7202.1|227
1619515800000|2021-04-27 09:30:00|7207|7205.2|7207.2|7205.4|7209.3|7207.2|7206.7|7204.9|214
1619516100000|2021-04-27 09:35:00|7207.1|7205.3|7204.1|7202.3|7207.2|7205.4|7204|7202.2|262
1619516400000|2021-04-27 09:40:00|7204|7202.2|7203.5|7201.7|7205.2|7203.4|7203.5|7201.7|205
1619516700000|2021-04-27 09:45:00|7203.3|7201.5|7205|7203.2|7205.8|7204|7202.6|7200.4|270
1619517000000|2021-04-27 09:50:00|7205.1|7203.3|7204.8|7203|7206.1|7204.3|7202.9|7201.1|286
1619517300000|2021-04-27 09:55:00|7204.7|7202.9|7206.9|7205.1|7206.9|7205.1|7204.6|7202.8|227
1619517600000|2021-04-27 10:00:00|7207.1|7205.3|7206.7|7204.9|7208.7|7206.9|7206.2|7204.3|229
1619517900000|2021-04-27 10:05:00|7206.8|7205|7209|7207.2|7209.5|7207.7|7206.4|7204.6|302
1619518200000|2021-04-27 10:10:00|7209.1|7207.3|7209.6|7207.8|7211.1|7209.3|7208.6|7206.6|269
1619518500000|2021-04-27 10:15:00|7209.5|7207.7|7208.6|7206.8|7212.3|7210.5|7208.5|7206.5|263
1619518800000|2021-04-27 10:20:00|7208.7|7206.9|7208.5|7206.7|7209|7207.2|7207.4|7205.6|241
1619519100000|2021-04-27 10:25:00|7208.6|7206.8|7210.8|7209|7211|7209.2|7207.9|7206.1|196
1619519400000|2021-04-27 10:30:00|7210.9|7209.1|7213.4|7211.6|7213.8|7212|7210.9|7209.1|241
1619519700000|2021-04-27 10:35:00|7213.5|7211.7|7214.4|7212.6|7215.9|7213.5|7212.9|7211.1|267
1619520000000|2021-04-27 10:40:00|7214.3|7212.5|7215.2|7213.4|7215.6|7213.5|7213.8|7211.5|239
1619520300000|2021-04-27 10:45:00|7215.1|7213.3|7217.2|7215.4|7217.3|7215.5|7213.9|7212.1|226
1619520600000|2021-04-27 10:50:00|7217.3|7215.5|7219.2|7217.4|7220.8|7218.5|7217.2|7215.4|243
1619520900000|2021-04-27 10:55:00|7219.1|7217.3|7220.7|7218.9|7221.6|7219.7|7218.9|7216.6|342
1619521200000|2021-04-27 11:00:00|7220.8|7219|7221.3|7219.5|7222|7220.2|7217.8|7216|293
1619521500000|2021-04-27 11:05:00|7221.2|7219.4|7223.1|7221.3|7224.2|7222.4|7220.9|7219.1|177
1619521800000|2021-04-27 11:10:00|7223.2|7221.4|7224.8|7223|7225.8|7224|7223.1|7221.3|219
1619522100000|2021-04-27 11:15:00|7224.9|7223.1|7225.9|7224.1|7226.2|7224.4|7224.4|7222.1|192
1619522400000|2021-04-27 11:20:00|7226|7224.2|7227.1|7225.3|7227.8|7226|7225.8|7223.6|238
1619522700000|2021-04-27 11:25:00|7226.9|7225.1|7228.2|7226.4|7228.6|7226.5|7226.9|7225.1|187
1619523000000|2021-04-27 11:30:00|7228.1|7226.3|7229.3|7227.5|7230.2|7228.4|7227.5|7225.2|258
1619523300000|2021-04-27 11:35:00|7229.2|7227.4|7228.5|7226.7|7230.2|7227.8|7227.7|7225.9|188
1619523600000|2021-04-27 11:40:00|7228.6|7226.8|7227.8|7226|7228.6|7226.8|7226.6|7224.8|222
1619523900000|2021-04-27 11:45:00|7227.9|7226.1|7228.4|7226.6|7228.8|7227|7226|7224.2|255
1619524200000|2021-04-27 11:50:00|7228.5|7226.7|7229.1|7227.3|7230.1|7228.3|7226.7|7224.9|312
1619524500000|2021-04-27 11:55:00|7229|7227.2|7229.5|7227.7|7230.1|7228.3|7227.6|7225.8|263
1619524800000|2021-04-27 12:00:00|7229.3|7227.5|7230.1|7228.3|7230.4|7228.3|7227.7|7225.9|248
1619525100000|2021-04-27 12:05:00|7230|7228.2|7229.7|7227.9|7230.5|7228.5|7227.6|7225.8|313
1619525400000|2021-04-27 12:10:00|7229.8|7228|7229.2|7227.4|7230|7228.2|7226.9|7225|289
1619525700000|2021-04-27 12:15:00|7229.1|7227.3|7227|7225.2|7229.7|7227.9|7226.8|7225|213
1619526000000|2021-04-27 12:20:00|7227.1|7225.3|7226.2|7224.4|7229.4|7227.6|7226.1|7224.3|328
1619526300000|2021-04-27 12:25:00|7226.1|7224.3|7224.2|7222.4|7228|7226.2|7224|7221.8|240
1619526600000|2021-04-27 12:30:00|7224.1|7222.3|7220.8|7219|7224.8|7222.4|7219.1|7217.3|275
1619526900000|2021-04-27 12:35:00|7220.7|7218.9|7220.9|7219.1|7221.4|7219.6|7218.7|7216.9|257
1619527200000|2021-04-27 12:40:00|7220.8|7219|7219.7|7217.9|7224.4|7222.6|7219.7|7217.9|304
1619527500000|2021-04-27 12:45:00|7219.8|7218|7221|7219.2|7224.6|7222.6|7219.7|7217.9|282
1619527800000|2021-04-27 12:50:00|7220.9|7219.1|7220.6|7218.8|7223.9|7222.1|7220.2|7218.4|227
1619528100000|2021-04-27 12:55:00|7220.7|7218.9|7219.8|7218|7221.6|7219.8|7219.5|7217.6|279
1619528400000|2021-04-27 13:00:00|7219.7|7217.9|7217.4|7215.6|7220.3|7218.5|7215.9|7214.1|334
1619528700000|2021-04-27 13:05:00|7217.3|7215.5|7219.1|7217.3|7221.4|7219.6|7217.2|7215.4|359
1619529000000|2021-04-27 13:10:00|7218.9|7217.1|7216.8|7215|7218.9|7217.1|7216|7214.2|336
1619529300000|2021-04-27 13:15:00|7216.5|7214.7|7210.9|7209.1|7217.5|7215.7|7210.5|7208.7|308
1619529600000|2021-04-27 13:20:00|7210.8|7209|7210|7208.2|7212.9|7211.1|7209.6|7207.8|313
1619529900000|2021-04-27 13:25:00|7210.1|7208.3|7212.5|7209.5|7212.5|7210.4|7209.2|7207.4|288
1619530200000|2021-04-27 13:30:00|7212.1|7210.3|7212.1|7210.3|7213.3|7211.4|7210.5|7208.7|342
1619530500000|2021-04-27 13:35:00|7212|7210.2|7214.8|7213|7215.9|7214.1|7211.9|7210.1|331
1619530800000|2021-04-27 13:40:00|7214|7212.2|7212.6|7210.8|7215.2|7213.4|7211.8|7209.5|297
1619531100000|2021-04-27 13:45:00|7212.7|7210.9|7216.4|7214.6|7217.1|7214.8|7212.6|7210.5|311
1619531400000|2021-04-27 13:50:00|7216.1|7214.3|7219.9|7218.1|7219.9|7218.1|7215.4|7213.1|374
1619531700000|2021-04-27 13:55:00|7219.8|7218|7217.2|7213.2|7220.8|7219|7214.8|7212.3|279
1619532000000|2021-04-27 14:00:00|7218.4|7214.4|7214.9|7213.1|7218.4|7214.4|7213.2|7210.7|356
1619532300000|2021-04-27 14:05:00|7215.7|7213.9|7214.8|7213|7216.7|7214.9|7213.6|7211.8|326
1619532600000|2021-04-27 14:10:00|7214.9|7213.1|7219.3|7217.5|7221.1|7218.7|7214|7211.8|384
1619532900000|2021-04-27 14:15:00|7219.2|7217.4|7216.9|7215.1|7219.8|7217.7|7214.7|7212.4|426
1619533200000|2021-04-27 14:20:00|7216.8|7215|7215.4|7213.6|7219.1|7217.3|7215.2|7213.4|405
1619533500000|2021-04-27 14:25:00|7215.1|7213.3|7215|7213.2|7216.4|7214.2|7213.6|7211.8|301
1619533800000|2021-04-27 14:30:00|7214.8|7213|7214|7212.2|7217.3|7215.5|7213.9|7212.1|278
1619534100000|2021-04-27 14:35:00|7213.9|7212.1|7209|7207.2|7214.7|7212.6|7209|7207.2|376
1619534400000|2021-04-27 14:40:00|7208.9|7207.1|7206.9|7205.1|7210.9|7209.1|7205.4|7203.6|395
1619534700000|2021-04-27 14:45:00|7206.3|7204.5|7213.2|7211.4|7213.7|7211.9|7205.8|7204|358
1619535000000|2021-04-27 14:50:00|7213.1|7211.3|7212.2|7210.4|7216.4|7214.6|7211|7209.2|401
1619535300000|2021-04-27 14:55:00|7212.1|7210.3|7212.1|7210.3|7213.5|7211.7|7208.7|7206.9|411
1619535600000|2021-04-27 15:00:00|7212.2|7210.4|7211.1|7209.3|7213.3|7211.5|7210.1|7208.3|325
1619535900000|2021-04-27 15:05:00|7211.2|7209.4|7210.7|7208.9|7213.4|7211.6|7209.8|7208|240
1619536200000|2021-04-27 15:10:00|7210.6|7208.8|7211.1|7209.3|7212.4|7210.6|7210.4|7208.6|223
1619536500000|2021-04-27 15:15:00|7211|7209.2|7213.8|7212|7214.4|7212.3|7210.6|7208.8|229
1619536800000|2021-04-27 15:20:00|7213.9|7212.1|7211.1|7209.3|7213.9|7212.1|7210.8|7209|196
1619537100000|2021-04-27 15:25:00|7211|7209.2|7211.9|7210.1|7213.8|7212|7210.8|7208.8|186
1619537400000|2021-04-27 15:30:00|7212|7210.2|7212.4|7210.6|7213.3|7211.5|7210.7|7208.9|284
1619537700000|2021-04-27 15:35:00|7212.9|7211.1|7214.5|7212.7|7215.1|7213.3|7211.6|7209.8|318
1619538000000|2021-04-27 15:40:00|7214.7|7212.9|7212.8|7211|7214.8|7213|7212.7|7210.8|244
1619538300000|2021-04-27 15:45:00|7212.7|7210.9|7210.9|7209.1|7213.2|7211.4|7210.9|7209.1|244
1619538600000|2021-04-27 15:50:00|7211|7209.2|7214.6|7212.8|7216|7214.2|7211|7209.2|292
1619538900000|2021-04-27 15:55:00|7214.5|7212.7|7212.9|7211.1|7215.4|7213.6|7212.7|7210.9|244
1619539200000|2021-04-27 16:00:00|7213|7211.2|7214|7212.2|7215.1|7213.3|7213|7210.9|202
1619539500000|2021-04-27 16:05:00|7213.9|7212.1|7212.7|7210.9|7215.5|7213.7|7212.3|7210.4|255
1619539800000|2021-04-27 16:10:00|7212.8|7211|7213.1|7211.3|7214.4|7212.4|7212.5|7210.7|196
1619540100000|2021-04-27 16:15:00|7213|7211.2|7210.2|7208.4|7213.3|7211.5|7209.6|7207.6|204
1619540400000|2021-04-27 16:20:00|7210|7208.2|7209.4|7207.6|7210.5|7208.5|7208.9|7207.1|189
1619540700000|2021-04-27 16:25:00|7209.3|7207.5|7209|7207.2|7209.8|7207.6|7208.2|7206.4|210
1619541000000|2021-04-27 16:30:00|7208.9|7207.1|7210.8|7209|7210.9|7209.1|7208.6|7206.8|159
1619541300000|2021-04-27 16:35:00|7210.7|7208.9|7212.9|7211.1|7213.1|7211.3|7210.1|7208.3|195
1619541600000|2021-04-27 16:40:00|7213|7211.2|7213.7|7211.9|7213.8|7212|7212|7210.2|190
1619541900000|2021-04-27 16:45:00|7213.8|7212|7212.8|7211|7213.8|7212|7212.2|7210.4|265
1619542200000|2021-04-27 16:50:00|7212.7|7210.9|7209.8|7208|7212.8|7211|7208.8|7207|238
1619542500000|2021-04-27 16:55:00|7209.9|7208.1|7208.4|7206.6|7210.1|7208.3|7206.7|7204.9|270
1619542800000|2021-04-27 17:00:00|7208.8|7207|7212.5|7210.7|7212.6|7210.8|7207.7|7205.9|325
1619543100000|2021-04-27 17:05:00|7212.8|7211|7212.8|7211|7213.2|7211.4|7211.2|7209.4|252
1619543400000|2021-04-27 17:10:00|7212.7|7210.9|7213.8|7212|7214.6|7212.8|7212|7210.2|239
1619543700000|2021-04-27 17:15:00|7213.9|7212.1|7212.8|7211|7214.4|7212.6|7212.7|7210.9|187
1619544000000|2021-04-27 17:20:00|7212.7|7210.9|7212.2|7210.4|7214.3|7212.5|7212.2|7210.4|169
1619544300000|2021-04-27 17:25:00|7212.3|7210.5|7212.1|7210.3|7212.6|7210.8|7211.6|7209.8|189
1619544600000|2021-04-27 17:30:00|7212.2|7210.4|7213.4|7211.6|7213.7|7211.9|7211.4|7209.6|207
1619544900000|2021-04-27 17:35:00|7213.5|7211.7|7211.8|7210|7214.2|7212.4|7211.8|7210|155
1619545200000|2021-04-27 17:40:00|7211.9|7210.1|7211.7|7209.9|7212.9|7211.1|7211.7|7209.9|172
1619545500000|2021-04-27 17:45:00|7211.8|7210|7210.4|7208.6|7212.5|7210.7|7209.8|7208|256
1619545800000|2021-04-27 17:50:00|7210.3|7208.5|7210.4|7208.6|7210.9|7209.1|7209.7|7207.9|181
1619546100000|2021-04-27 17:55:00|7210.7|7208.9|7208.8|7207|7210.7|7208.9|7208.8|7207|207
1619546400000|2021-04-27 18:00:00|7208.9|7207.1|7208.3|7206.5|7209.5|7207.7|7208|7206.2|239
1619546700000|2021-04-27 18:05:00|7208.4|7206.6|7207.8|7206|7209|7207.2|7207.3|7205.5|206
1619547000000|2021-04-27 18:10:00|7207.7|7205.9|7206.7|7204.9|7207.7|7205.9|7205.2|7203.4|186
1619547300000|2021-04-27 18:15:00|7206.6|7204.8|7208.3|7206.5|7208.4|7206.6|7206.6|7204.8|251
1619547600000|2021-04-27 18:20:00|7208.4|7206.6|7207.8|7206|7208.7|7206.9|7207.2|7205.4|224
1619547900000|2021-04-27 18:25:00|7207.7|7205.9|7210.3|7208.5|7210.7|7208.9|7207.6|7205.8|205
1619548200000|2021-04-27 18:30:00|7210.4|7208.6|7208.6|7206.8|7210.4|7208.6|7207.8|7206|179
1619548500000|2021-04-27 18:35:00|7208.5|7206.7|7207|7205.2|7208.5|7206.7|7206.8|7204.6|165
1619548800000|2021-04-27 18:40:00|7206.9|7205.1|7207|7205.2|7208|7206.2|7206.6|7204.8|217
1619549100000|2021-04-27 18:45:00|7206.9|7205.1|7206.8|7205|7207.9|7206.1|7206.1|7204.3|208
1619549400000|2021-04-27 18:50:00|7206.7|7204.9|7206.6|7204.8|7207.4|7205.6|7205.3|7203.5|173
1619549700000|2021-04-27 18:55:00|7206.7|7204.9|7210.7|7206.7|7210.9|7207.2|7206.6|7204.4|199
1619550000000|2021-04-27 19:00:00|7211.4|7207.4|7207.9|7206.1|7212.5|7208.5|7206.5|7204.1|219
1619550300000|2021-04-27 19:05:00|7208|7206.2|7208.9|7207.1|7209.7|7207.9|7207.7|7205.9|119
1619550600000|2021-04-27 19:10:00|7208.8|7207|7210.4|7208.6|7211.1|7208.7|7208.8|7207|89
1619550900000|2021-04-27 19:15:00|7210.3|7208.5|7211|7209.2|7211.1|7209.3|7209.1|7207.3|62
1619551200000|2021-04-27 19:20:00|7211.1|7209.3|7210.8|7209|7211.5|7209.7|7209.9|7207.9|107
1619551500000|2021-04-27 19:25:00|7210.9|7209.1|7208.8|7207|7210.9|7209.1|7208.6|7206.8|91
1619551800000|2021-04-27 19:30:00|7208.9|7207.1|7208.8|7207|7210|7208.2|7208.6|7206.8|90
1619552100000|2021-04-27 19:35:00|7208.7|7206.9|7210|7208.2|7210.4|7208.6|7208.7|7206.9|84
1619552400000|2021-04-27 19:40:00|7209.9|7208.1|7208.8|7207|7210.2|7208.4|7208.8|7207|106
1619552700000|2021-04-27 19:45:00|7208.7|7206.9|7209.2|7207.4|7209.2|7207.4|7207.7|7205.9|82
1619553000000|2021-04-27 19:50:00|7209.1|7207.3|7208.7|7206.9|7209.2|7207.4|7208.1|7206.3|88
1619553300000|2021-04-27 19:55:00|7208.8|7207|7207|7205.2|7209|7207.2|7206.9|7205.1|193
1619553600000|2021-04-27 20:00:00|7207.5|7205.7|7207.9|7206.1|7208.9|7207.1|7207.5|7205.7|115
1619553900000|2021-04-27 20:05:00|7207.8|7206|7207.9|7206.1|7208.1|7206.3|7207.7|7205.9|74
1619554200000|2021-04-27 20:10:00|7208|7206.2|7209|7207.2|7209.5|7207.2|7207.1|7205.3|69
1619554500000|2021-04-27 20:15:00|7208.9|7207.1|7207.8|7206|7208.9|7207.1|7207.7|7205.7|51
1619554800000|2021-04-27 20:20:00|7207.7|7205.9|7206.8|7205|7208|7206.1|7206.6|7204.8|77
1619555100000|2021-04-27 20:25:00|7206.7|7204.9|7205.9|7204.1|7206.8|7205|7205.7|7203.9|63
1619555400000|2021-04-27 20:30:00|7206|7204.2|7207.9|7206.1|7208.6|7206.3|7205.8|7203.6|68
1619555700000|2021-04-27 20:35:00|7207.7|7205.9|7208.1|7206.3|7208.6|7206.5|7207.7|7205.5|62
1619556000000|2021-04-27 20:40:00|7208|7206.2|7209.5|7206.5|7209.5|7207.1|7207.7|7205.6|60
1619556300000|2021-04-27 20:45:00|7209.4|7206.4|7209.5|7206.5|7210.1|7207.5|7208.7|7206.3|98
1619556600000|2021-04-27 20:50:00|7209.6|7206.6|7210.8|7207.8|7210.9|7207.9|7209.6|7206.6|84
1619556900000|2021-04-27 20:55:00|7211.3|7208.3|7211.2|7208.1|7212.3|7209.3|7210.5|7207|148
1619557200000|2021-04-27 21:00:00|7210.4|7206.4|7207.4|7203.4|7210.6|7206.6|7206.9|7202.9|53
1619557500000|2021-04-27 21:05:00|7207.8|7203.8|7207.7|7203.7|7209.6|7205.7|7204|7200.5|246
1619557800000|2021-04-27 21:10:00|7207.9|7203.9|7207|7203|7209.6|7206.3|7206.6|7202.6|187
1619558100000|2021-04-27 21:15:00|7207.2|7203.2|7206.3|7203.3|7208.7|7205.7|7205.5|7202.5|154
1619558400000|2021-04-27 21:20:00|7206.2|7203.1|7206.7|7203.7|7207.7|7204|7206.2|7203.1|117
1619558700000|2021-04-27 21:25:00|7206.5|7203.4|7207.3|7203.7|7208|7204.4|7206.2|7203|92
1619559000000|2021-04-27 21:30:00|7206.9|7203.8|7207.7|7204.7|7207.9|7204.9|7206.3|7203|148
1619559300000|2021-04-27 21:35:00|7207.8|7204.8|7207.7|7204.1|7208.1|7205.1|7205.9|7202.9|174
1619559600000|2021-04-27 21:40:00|7207.2|7203.7|7210.7|7206.7|7212.8|7208.8|7207.2|7203.7|254
1619559900000|2021-04-27 21:45:00|7210.8|7206.8|7211.8|7207.8|7212.1|7208.1|7208.1|7204.3|220
1619560200000|2021-04-27 21:50:00|7211.7|7207.7|7211.2|7208.2|7212.3|7208.5|7210.9|7207.4|180
1619560500000|2021-04-27 21:55:00|7211.3|7208.3|7208.7|7205.7|7211.8|7208.6|7208.2|7205.2|182
1619560800000|2021-04-27 22:00:00|7208.4|7205.4|7205.8|7202.8|7209.4|7205.8|7205.7|7202.7|281
1619561100000|2021-04-27 22:05:00|7205.7|7202.7|7206.1|7203.1|7206.4|7203.9|7205.6|7202.7|116
1619561400000|2021-04-27 22:10:00|7206|7203|7204|7202.2|7206.6|7204|7203.4|7201|119
1619561700000|2021-04-27 22:15:00|7204.3|7202.5|7206.3|7203.3|7207.1|7204.1|7204.3|7202.1|133
1619562000000|2021-04-27 22:20:00|7206.2|7203.2|7206.1|7203.1|7206.9|7204.3|7205.3|7202.2|108
1619562300000|2021-04-27 22:25:00|7205.9|7202.9|7206.2|7203.2|7206.8|7204.3|7205.4|7202.9|74
1619562600000|2021-04-27 22:30:00|7206.1|7203.1|7204.5|7201.5|7206.6|7204.1|7201.2|7198.2|218
1619562900000|2021-04-27 22:35:00|7204.4|7201.4|7203.9|7200.9|7205.4|7202.8|7203.1|7200.7|77
1619563200000|2021-04-27 22:40:00|7204|7201|7204|7202.2|7204.6|7202.3|7202.5|7200|102
1619563500000|2021-04-27 22:45:00|7204.1|7202.3|7206.1|7204.3|7207.8|7205.3|7203.9|7202.1|173
1619563800000|2021-04-27 22:50:00|7206.5|7204.7|7206.4|7203.4|7207.6|7205.2|7205.8|7202.8|112
1619564100000|2021-04-27 22:55:00|7206.3|7203.3|7207.7|7204.7|7208.8|7206.3|7206|7203.3|105
1619564400000|2021-04-27 23:00:00|7207.5|7205.7|7208.7|7205.7|7209.4|7207.2|7207.1|7204.6|136
1619564700000|2021-04-27 23:05:00|7208.5|7205.5|7208.8|7207|7209.6|7207.4|7208.3|7205.5|89
1619565000000|2021-04-27 23:10:00|7208.6|7206.8|7206.7|7204.9|7208.6|7206.8|7206.6|7204.3|105
1619565300000|2021-04-27 23:15:00|7206.6|7204.8|7207.3|7205.5|7207.9|7205.6|7206.1|7204.3|95
1619565600000|2021-04-27 23:20:00|7207.4|7205.6|7207|7205.2|7207.7|7205.9|7206.6|7204.8|77
1619565900000|2021-04-27 23:25:00|7207.1|7205.3|7206.5|7204.7|7207.5|7205.7|7206.1|7204.3|85
1619566200000|2021-04-27 23:30:00|7206.6|7204.8|7206.7|7204.9|7207.7|7205.9|7206.6|7204.8|75
1619566500000|2021-04-27 23:35:00|7206.6|7204.8|7206.6|7204.8|7207.7|7205.5|7206.5|7204.2|92
1619566800000|2021-04-27 23:40:00|7206.5|7204.7|7205.6|7203.8|7206.6|7204.8|7205|7203.2|87
1619567100000|2021-04-27 23:45:00|7205.7|7203.9|7206.7|7204.9|7206.9|7205.1|7205.6|7203.8|73
1619567400000|2021-04-27 23:50:00|7206.6|7204.8|7206.2|7204.4|7206.8|7204.8|7205.4|7203.6|129
1619567700000|2021-04-27 23:55:00|7206.1|7204.3|7204.2|7202.4|7206.2|7204.4|7203.7|7201.9|129
1619568000000|2021-04-28 00:00:00|7204.3|7202.5|7199.9|7198.1|7204.6|7202.8|7198.4|7196.2|247
1619568300000|2021-04-28 00:05:00|7199.8|7198|7200.6|7197.6|7202.1|7200.2|7198.9|7196.8|200
1619568600000|2021-04-28 00:10:00|7200.7|7197.7|7197|7195.2|7201.1|7199.3|7196.3|7194.1|243
1619568900000|2021-04-28 00:15:00|7196.9|7195.1|7195.9|7194.1|7198.5|7196.1|7194.7|7192.9|176
1619569200000|2021-04-28 00:20:00|7196|7194.2|7196.8|7195|7197.4|7195.6|7195|7193.2|170
1619569500000|2021-04-28 00:25:00|7196.9|7195.1|7195.6|7193.8|7197.1|7195.1|7195.2|7193.4|189
1619569800000|2021-04-28 00:30:00|7195.5|7193.7|7192.3|7190.5|7196.5|7194.7|7190.7|7187.8|285
1619570100000|2021-04-28 00:35:00|7192.2|7190.4|7193.7|7191.9|7196.5|7194.3|7192.2|7190.4|244
1619570400000|2021-04-28 00:40:00|7194.6|7192.8|7193.1|7191.3|7196.7|7194.5|7193|7191.2|160
1619570700000|2021-04-28 00:45:00|7193.2|7191.4|7193.6|7191.8|7194.2|7192.4|7192.6|7190.6|133
1619571000000|2021-04-28 00:50:00|7193.5|7191.7|7191.1|7189.3|7193.5|7191.7|7190.6|7188.8|190
1619571300000|2021-04-28 00:55:00|7190.9|7189.1|7190.6|7188.8|7192.4|7190.6|7190.4|7188|237
1619571600000|2021-04-28 01:00:00|7190.5|7188.7|7190.4|7188.6|7191.8|7189.5|7190.1|7188.3|159
1619571900000|2021-04-28 01:05:00|7190.5|7188.7|7193.8|7192|7193.9|7192.1|7190|7187.5|200
1619572200000|2021-04-28 01:10:00|7193.3|7191.5|7192.7|7190.9|7195.9|7193.9|7192.4|7190.5|260
1619572500000|2021-04-28 01:15:00|7192.5|7190.7|7194.7|7192.9|7194.7|7192.9|7192|7190.1|243
1619572800000|2021-04-28 01:20:00|7194.6|7192.8|7194.7|7192.9|7196.5|7194.7|7194.6|7192.6|160
1619573100000|2021-04-28 01:25:00|7194.8|7193|7194.6|7190.6|7196.3|7194.1|7193.8|7190.3|192
1619573400000|2021-04-28 01:30:00|7194.4|7190.9|7200.3|7197.3|7201.3|7198.3|7191.4|7188.3|645
1619573700000|2021-04-28 01:35:00|7200.4|7197.4|7196.3|7194.5|7200.9|7197.9|7195.4|7192.9|454
1619574000000|2021-04-28 01:40:00|7196.5|7194.7|7196.7|7194.9|7198.2|7196.2|7195.7|7193.6|281
1619574300000|2021-04-28 01:45:00|7196.8|7195|7198.1|7196.3|7198.9|7196.9|7195.7|7193.9|224
1619574600000|2021-04-28 01:50:00|7198|7196.2|7197.8|7196|7199.8|7197.9|7197.7|7195.3|232
1619574900000|2021-04-28 01:55:00|7197.9|7196.1|7197.6|7195.8|7198.4|7196.6|7196.9|7195.1|233
1619575200000|2021-04-28 02:00:00|7197.5|7195.7|7198.5|7196.7|7198.8|7197|7196.5|7194.7|174
1619575500000|2021-04-28 02:05:00|7198.3|7196.5|7200.4|7198.6|7201.5|7199.4|7197.9|7196.1|219
1619575800000|2021-04-28 02:10:00|7200.6|7198.8|7201.1|7199.3|7201.4|7199.6|7199.9|7198.1|137
1619576100000|2021-04-28 02:15:00|7201.2|7199.4|7199.9|7198.1|7201.7|7199.9|7199.4|7197.6|172
1619576400000|2021-04-28 02:20:00|7200|7198.2|7197.7|7195.9|7200.6|7198.3|7197.7|7195.9|183
1619576700000|2021-04-28 02:25:00|7197.8|7196|7196.7|7194.9|7198.5|7196.3|7196.4|7194.6|113
1619577000000|2021-04-28 02:30:00|7196.6|7194.8|7191.9|7190.1|7196.8|7194.9|7191.7|7189.9|193
1619577300000|2021-04-28 02:35:00|7191.8|7190|7193.9|7190.9|7194.7|7192.8|7191.6|7189.8|125
1619577600000|2021-04-28 02:40:00|7193.8|7190.8|7192.7|7190.9|7194.5|7192.3|7192.6|7190.8|142
1619577900000|2021-04-28 02:45:00|7192.8|7191|7191.9|7190.1|7192.8|7191|7189.5|7187.7|135
1619578200000|2021-04-28 02:50:00|7192.2|7190.4|7194.8|7193|7194.9|7193.1|7191.9|7190|156
1619578500000|2021-04-28 02:55:00|7194.9|7193.1|7194.6|7192.8|7196|7194|7194.5|7192.7|160
1619578800000|2021-04-28 03:00:00|7194.5|7192.7|7195.2|7193.4|7196|7194.2|7193.8|7192|189
1619579100000|2021-04-28 03:05:00|7195|7193.2|7193.5|7191.7|7195.2|7193.4|7193.3|7191.5|137
1619579400000|2021-04-28 03:10:00|7193.4|7191.6|7193.8|7192|7193.9|7192.1|7192.6|7190.8|86
1619579700000|2021-04-28 03:15:00|7193.7|7191.9|7194|7192.2|7194.4|7192.6|7193.6|7191.8|122
1619580000000|2021-04-28 03:20:00|7194.1|7192.3|7194.2|7192.4|7195|7193.2|7193.6|7191.8|77
1619580300000|2021-04-28 03:25:00|7194.3|7192.5|7196.7|7194.9|7196.8|7195|7194.2|7192.4|138
1619580600000|2021-04-28 03:30:00|7196.8|7195|7197.9|7196.1|7198.5|7196.7|7196.7|7194.9|136
1619580900000|2021-04-28 03:35:00|7198|7196.2|7198|7196.2|7198.3|7196.5|7196.9|7195.1|136
1619581200000|2021-04-28 03:40:00|7197.9|7196.1|7198.2|7196.4|7198.5|7196.7|7197.1|7195.3|103
1619581500000|2021-04-28 03:45:00|7198.1|7196.3|7197.7|7195.9|7198.5|7196.4|7197.2|7195.4|99
1619581800000|2021-04-28 03:50:00|7197.8|7196|7199.6|7196.6|7200|7198.2|7197.7|7195.9|114
1619582100000|2021-04-28 03:55:00|7199|7197.2|7199.8|7198|7200.2|7198.1|7198.8|7196.6|154
1619582400000|2021-04-28 04:00:00|7199.7|7197.9|7199.2|7197.4|7200|7198.1|7198.5|7196.7|132
1619582700000|2021-04-28 04:05:00|7199.1|7197.3|7200.1|7198.3|7200.2|7198.4|7199.1|7197.3|106
1619583000000|2021-04-28 04:10:00|7200.2|7198.4|7200.9|7199.1|7202.1|7200.3|7200|7198.2|151
1619583300000|2021-04-28 04:15:00|7200.8|7199|7202.3|7200.5|7202.6|7200.8|7200.7|7198.9|156
1619583600000|2021-04-28 04:20:00|7202.6|7200.8|7206|7204.2|7206.7|7204.9|7202.4|7200.6|206
1619583900000|2021-04-28 04:25:00|7205.9|7204.1|7207.7|7205.9|7207.9|7206.1|7205.7|7203.6|203
1619584200000|2021-04-28 04:30:00|7207.5|7205.7|7206.8|7205|7207.9|7206.1|7204.7|7202.9|189
1619584500000|2021-04-28 04:35:00|7206.9|7205.1|7204.8|7203|7208|7206.2|7199.7|7196.7|249
1619584800000|2021-04-28 04:40:00|7204.9|7203.1|7205.8|7204|7206.3|7204.2|7204.2|7202|148
1619585100000|2021-04-28 04:45:00|7205.9|7204.1|7208.4|7206.6|7210.5|7208.7|7204.9|7202.8|180
1619585400000|2021-04-28 04:50:00|7208.5|7206.7|7207.8|7206|7208.9|7206.8|7207.2|7204.7|144
1619585700000|2021-04-28 04:55:00|7207.9|7206.1|7207.8|7206|7209.1|7207.3|7207.3|7205.4|146
1619586000000|2021-04-28 05:00:00|7207.9|7206.1|7208.4|7206.6|7208.4|7206.6|7206.7|7204.9|148
1619586300000|2021-04-28 05:05:00|7208.3|7206.5|7209.4|7207.6|7210.4|7208.5|7208.3|7206.5|199
1619586600000|2021-04-28 05:10:00|7209.3|7207.5|7209.2|7207.4|7210.9|7208.8|7208.6|7206.8|169
1619586900000|2021-04-28 05:15:00|7209.3|7207.5|7209.5|7207.7|7210.1|7208.3|7209|7207.2|189
1619587200000|2021-04-28 05:20:00|7209.6|7207.8|7210.7|7208.9|7210.7|7208.9|7207.9|7206.1|166
1619587500000|2021-04-28 05:25:00|7210.6|7208.8|7210.7|7208.9|7211.1|7209.3|7210.4|7208.6|126
1619587800000|2021-04-28 05:30:00|7210.6|7208.8|7212.2|7210.4|7213.1|7211.3|7210.6|7208.8|157
1619588100000|2021-04-28 05:35:00|7212.4|7210.6|7210.7|7208.9|7212.9|7211.1|7210.6|7208.5|180
1619588400000|2021-04-28 05:40:00|7210.6|7208.8|7205.7|7203.9|7210.7|7208.9|7205.7|7203.9|182
1619588700000|2021-04-28 05:45:00|7205.8|7204|7207.3|7205.5|7208|7206|7204.9|7203.1|158
1619589000000|2021-04-28 05:50:00|7207.4|7205.6|7207.2|7205.4|7207.5|7205.7|7206.5|7204.2|115
1619589300000|2021-04-28 05:55:00|7207.3|7205.5|7207|7205.2|7208.3|7206.5|7206.6|7204.8|242
1619589600000|2021-04-28 06:00:00|7207.1|7205.3|7203.7|7201.9|7207.5|7205.3|7203.6|7201.4|277
1619589900000|2021-04-28 06:05:00|7203.8|7202|7205.4|7203.6|7206.3|7204.5|7203.7|7201.9|194
1619590200000|2021-04-28 06:10:00|7205.7|7203.9|7209.1|7207.3|7209.9|7207.6|7204.4|7202.6|241
1619590500000|2021-04-28 06:15:00|7209.2|7207.4|7208.8|7207|7211|7209.2|7208.7|7206.8|272
1619590800000|2021-04-28 06:20:00|7208.7|7206.9|7204.8|7203|7209|7207|7204.3|7202.4|282
1619591100000|2021-04-28 06:25:00|7204.7|7202.9|7206|7204.2|7207.1|7204.9|7204.5|7202.7|272
1619591400000|2021-04-28 06:30:00|7205.9|7204.1|7206.7|7204.9|7207.5|7205.2|7204.8|7202.9|236
1619591700000|2021-04-28 06:35:00|7206.6|7204.8|7203.8|7202|7208.3|7206.3|7203.6|7201.8|256
1619592000000|2021-04-28 06:40:00|7203.9|7202.1|7204.8|7203|7206|7204|7203.6|7201.8|212
1619592300000|2021-04-28 06:45:00|7204.9|7203.1|7204.7|7202.9|7205.4|7203.6|7203.6|7201.8|237
1619592600000|2021-04-28 06:50:00|7204.8|7203|7206.2|7204.4|7206.4|7204.4|7203.5|7201.4|188
1619592900000|2021-04-28 06:55:00|7206|7204.2|7201.5|7199.7|7206.2|7204.2|7201.5|7199.7|242
1619593200000|2021-04-28 07:00:00|7201.6|7199.8|7200.7|7198.9|7202|7200.2|7199.1|7197.3|402
1619593500000|2021-04-28 07:05:00|7200.5|7198.7|7203.2|7201.4|7204.2|7202.4|7199.7|7197.9|282
1619593800000|2021-04-28 07:10:00|7203.3|7201.5|7200.7|7198.9|7203.5|7201.7|7200.7|7198.9|313
1619594100000|2021-04-28 07:15:00|7200.8|7199|7203.2|7201.4|7204|7202.2|7200.7|7198.9|253
1619594400000|2021-04-28 07:20:00|7203.3|7201.5|7202.1|7200.3|7203.9|7201.5|7200.8|7198.9|293
1619594700000|2021-04-28 07:25:00|7202|7200.2|7198.8|7197|7202|7200.2|7198.7|7196.9|268
1619595000000|2021-04-28 07:30:00|7198.7|7196.9|7204|7202.2|7204|7202.2|7197.8|7196|339
1619595300000|2021-04-28 07:35:00|7203.9|7202.1|7205.1|7203.3|7206.1|7204.3|7203.4|7201.6|311
1619595600000|2021-04-28 07:40:00|7205.2|7203.4|7203.7|7201.9|7205.9|7204.1|7202.7|7200.9|269
1619595900000|2021-04-28 07:45:00|7203.6|7201.8|7204.5|7202.7|7204.9|7203.1|7202.7|7200.9|205
1619596200000|2021-04-28 07:50:00|7204.6|7202.8|7206.1|7204.3|7207.9|7206.1|7204.6|7202.8|261
1619596500000|2021-04-28 07:55:00|7206|7204.2|7203.1|7201.3|7206.5|7204.7|7203.1|7201.3|298
1619596800000|2021-04-28 08:00:00|7203.4|7201.6|7204.9|7203.1|7205.5|7203.7|7202.5|7200.7|321
1619597100000|2021-04-28 08:05:00|7204.8|7203|7204.3|7202.5|7205.8|7204|7203|7200.9|277
1619597400000|2021-04-28 08:10:00|7204.2|7202.4|7203.7|7201.9|7204.9|7203.1|7203|7201.2|210
1619597700000|2021-04-28 08:15:00|7203.6|7201.8|7200.5|7198.7|7205.4|7203.6|7200.1|7198.3|319
1619598000000|2021-04-28 08:20:00|7200.4|7198.6|7202.7|7200.9|7202.7|7200.9|7200.3|7198.2|247
1619598300000|2021-04-28 08:25:00|7202.8|7201|7206.9|7205.1|7207.6|7205.8|7202.7|7200.9|302
1619598600000|2021-04-28 08:30:00|7206.8|7205|7210.3|7208.5|7211.2|7209|7205.8|7203.8|237
1619598900000|2021-04-28 08:35:00|7210.4|7208.6|7211|7209.2|7211.9|7210.1|7209.8|7208|249
1619599200000|2021-04-28 08:40:00|7211.1|7209.3|7210.9|7209.1|7213.2|7211.4|7210.4|7208.5|240
1619599500000|2021-04-28 08:45:00|7211.1|7209.3|7211.8|7208.8|7212.5|7210.4|7210.4|7208|217
1619599800000|2021-04-28 08:50:00|7211.3|7209.5|7210.8|7209|7213.3|7211.1|7210.8|7208.4|224
1619600100000|2021-04-28 08:55:00|7210.5|7208.7|7211.3|7209.5|7212.6|7210.1|7209.9|7207.9|286
1619600400000|2021-04-28 09:00:00|7211.2|7209.4|7212.6|7210.8|7212.9|7211.1|7210.2|7208|341
1619600700000|2021-04-28 09:05:00|7212.5|7210.7|7214|7212.2|7214|7212.2|7211.3|7209.5|319
1619601000000|2021-04-28 09:10:00|7213.9|7212.1|7213.8|7212|7217.2|7214.8|7213.7|7211.4|229
1619601300000|2021-04-28 09:15:00|7213.9|7212.1|7210.9|7209.1|7214.5|7212.7|7210.7|7208.5|273
1619601600000|2021-04-28 09:20:00|7211|7209.2|7212.2|7209.2|7212.7|7210.5|7210.8|7208.4|309
1619601900000|2021-04-28 09:25:00|7211.5|7209.7|7208.9|7207.1|7212.3|7210|7207.8|7206|331
1619602200000|2021-04-28 09:30:00|7208.8|7207|7211.9|7210.1|7212.2|7210.2|7208.6|7206.3|242
1619602500000|2021-04-28 09:35:00|7212|7210.2|7212.7|7210.9|7214.1|7212.1|7211.8|7209.5|235
1619602800000|2021-04-28 09:40:00|7212.8|7211|7213|7210|7215.2|7213|7210.7|7208.3|367
1619603100000|2021-04-28 09:45:00|7212.4|7210.6|7212.9|7209.9|7214.5|7212.1|7211.3|7209|342
1619603400000|2021-04-28 09:50:00|7212.8|7209.8|7210.9|7209.1|7212.8|7210.3|7209.5|7207.5|263
1619603700000|2021-04-28 09:55:00|7211|7209.2|7213.9|7210.9|7215.4|7213.1|7211|7209.2|286
1619604000000|2021-04-28 10:00:00|7212.9|7211.1|7212.8|7211|7214.4|7212.1|7211.8|7209.4|346
1619604300000|2021-04-28 10:05:00|7213.4|7210.4|7213.9|7210.9|7215.5|7213.7|7212.9|7210.4|321
1619604600000|2021-04-28 10:10:00|7213.5|7211.7|7217.2|7214.2|7217.5|7215.3|7213.1|7210.9|281
1619604900000|2021-04-28 10:15:00|7217.1|7214.1|7215.8|7214|7217.1|7214.3|7213.4|7211.6|299
1619605200000|2021-04-28 10:20:00|7215.9|7214.1|7215.6|7213.8|7217.3|7214.9|7215.1|7213|240
1619605500000|2021-04-28 10:25:00|7215.5|7213.7|7216.3|7214.5|7218|7216.2|7215.4|7213.1|227
1619605800000|2021-04-28 10:30:00|7216.2|7214.4|7214|7212.2|7216.2|7214.4|7213.2|7211.4|249
1619606100000|2021-04-28 10:35:00|7214.1|7212.3|7215.6|7213.8|7216.6|7214.2|7213.4|7211|283
1619606400000|2021-04-28 10:40:00|7215.7|7213.9|7212.8|7211|7217|7215.2|7212.4|7210.6|211
1619606700000|2021-04-28 10:45:00|7212.9|7211.1|7213.8|7212|7214.1|7212.2|7211.9|7210.1|233
1619607000000|2021-04-28 10:50:00|7213.9|7212.1|7216.1|7214.3|7216.7|7214.9|7213.9|7212.1|233
1619607300000|2021-04-28 10:55:00|7216.2|7214.4|7214.6|7211.6|7218|7216.2|7213.7|7211.5|282
1619607600000|2021-04-28 11:00:00|7214.5|7211.5|7214.9|7213.1|7216.1|7214.3|7213.7|7211.4|244
1619607900000|2021-04-28 11:05:00|7215|7213.2|7216.7|7214.9|7218|7215.9|7214.4|7212|253
1619608200000|2021-04-28 11:10:00|7216.8|7215|7213.9|7212.1|7216.9|7215.1|7213.8|7212|224
1619608500000|2021-04-28 11:15:00|7213.8|7212|7214.1|7212.3|7215.2|7213.4|7212.8|7211|251
1619608800000|2021-04-28 11:20:00|7214|7212.2|7215|7213.2|7215.6|7213.8|7214|7212.1|189
1619609100000|2021-04-28 11:25:00|7214.9|7213.1|7211.6|7209.8|7214.9|7213.1|7210.7|7208.7|215
1619609400000|2021-04-28 11:30:00|7211.5|7209.7|7216.1|7214.3|7216.2|7214.4|7210.7|7208.9|275
1619609700000|2021-04-28 11:35:00|7216.4|7214.6|7221.8|7220|7222.2|7220.3|7215.3|7213.5|308
1619610000000|2021-04-28 11:40:00|7221.9|7220.1|7220.9|7219.1|7224.5|7222.1|7220.5|7218.2|271
1619610300000|2021-04-28 11:45:00|7221|7219.2|7220.4|7218.6|7222.1|7219.6|7219.3|7216.9|261
1619610600000|2021-04-28 11:50:00|7220.3|7218.5|7217.7|7215.9|7221.8|7220|7217.7|7215.9|211
1619610900000|2021-04-28 11:55:00|7217.8|7216|7219.2|7216.2|7220.1|7218.3|7217.7|7215.9|249
1619611200000|2021-04-28 12:00:00|7218.2|7216.4|7223.7|7221.9|7223.7|7221.9|7217.7|7215.9|255
1619611500000|2021-04-28 12:05:00|7223.6|7221.8|7221.8|7220|7225|7223.2|7221.8|7220|257
1619611800000|2021-04-28 12:10:00|7221.7|7219.9|7223.9|7222.1|7225.3|7223.1|7221.7|7219.9|209
1619612100000|2021-04-28 12:15:00|7224|7222.2|7224.4|7221.4|7224.5|7222.7|7222|7219.9|225
1619612400000|2021-04-28 12:20:00|7223.8|7222|7224.5|7222.7|7226.7|7224.9|7223.1|7221.3|292
1619612700000|2021-04-28 12:25:00|7224.7|7222.9|7220.5|7217.5|7225.1|7223.3|7219.6|7217.4|226
1619613000000|2021-04-28 12:30:00|7220.4|7217.4|7224.4|7222.6|7224.7|7222.9|7218.7|7216.2|313
1619613300000|2021-04-28 12:35:00|7224.3|7222.5|7223|7221.2|7224.6|7222.8|7220.7|7218.9|245
1619613600000|2021-04-28 12:40:00|7223.1|7221.3|7222.5|7220.7|7225.1|7223.3|7222.5|7220.7|289
1619613900000|2021-04-28 12:45:00|7222.2|7220.4|7220.9|7219.1|7224.9|7223.1|7220.9|7219.1|263
1619614200000|2021-04-28 12:50:00|7221.3|7219.5|7220.9|7219.1|7222.6|7220.8|7219.7|7217.9|301
1619614500000|2021-04-28 12:55:00|7221|7219.2|7224.4|7222.6|7225.2|7223.4|7220.9|7219.1|255
1619614800000|2021-04-28 13:00:00|7224.5|7222.7|7226.8|7225|7226.8|7225|7223.1|7221.1|338
1619615100000|2021-04-28 13:05:00|7227|7225.2|7223.1|7221.3|7228.2|7226.1|7222.8|7221|343
1619615400000|2021-04-28 13:10:00|7223|7221.2|7224.8|7223|7225.6|7223.6|7221.9|7220.1|337
1619615700000|2021-04-28 13:15:00|7224.3|7222.5|7225.4|7223.6|7225.8|7223.9|7223.5|7221.1|332
1619616000000|2021-04-28 13:20:00|7225.1|7223.3|7223|7221.2|7226.1|7224.3|7222.8|7220.7|257
1619616300000|2021-04-28 13:25:00|7222.9|7221.1|7220.1|7218.3|7223|7221.2|7219.6|7217.8|221
1619616600000|2021-04-28 13:30:00|7220|7218.2|7222|7220.2|7222.9|7221.1|7219.7|7217.9|373
1619616900000|2021-04-28 13:35:00|7221.9|7220.1|7220.6|7218.8|7223.2|7221.4|7218.7|7216.9|353
1619617200000|2021-04-28 13:40:00|7220.5|7218.7|7222.7|7220.9|7223.9|7221.9|7220|7218.2|319
1619617500000|2021-04-28 13:45:00|7222.3|7220.5|7223.8|7222|7224.5|7222.6|7221.8|7219.9|309
1619617800000|2021-04-28 13:50:00|7224|7222.2|7224.3|7222.5|7225.4|7223.4|7223.7|7221.9|218
1619618100000|2021-04-28 13:55:00|7224.2|7222.4|7228.4|7226.6|7228.9|7227.1|7223.1|7221.3|350
1619618400000|2021-04-28 14:00:00|7228.5|7226.7|7233.7|7231.9|7235.7|7233.9|7228.3|7226.5|391
1619618700000|2021-04-28 14:05:00|7233.8|7232|7235.7|7233.9|7235.7|7233.9|7231.8|7229.7|331
1619619000000|2021-04-28 14:10:00|7235.8|7234|7239.2|7237.4|7239.4|7237.6|7235.7|7233.9|392
1619619300000|2021-04-28 14:15:00|7239.1|7237.3|7237.8|7236|7239.6|7237.4|7236.6|7234.4|351
1619619600000|2021-04-28 14:20:00|7237.9|7236.1|7240.8|7239|7243|7241.2|7237.6|7235.5|405
1619619900000|2021-04-28 14:25:00|7240.7|7238.9|7242.4|7240.6|7244.1|7241.9|7239.6|7237.7|452
1619620200000|2021-04-28 14:30:00|7242.7|7240.9|7242.3|7240.5|7245.9|7243.5|7241.5|7239.3|459
1619620500000|2021-04-28 14:35:00|7242.2|7240.4|7240.6|7238.8|7242.9|7241.1|7238.9|7237.1|378
1619620800000|2021-04-28 14:40:00|7239.8|7238|7241.1|7239.3|7244.2|7242|7239.8|7238|358
1619621100000|2021-04-28 14:45:00|7241.2|7239.4|7239.9|7238.1|7241.7|7239.9|7237.3|7235.4|361
1619621400000|2021-04-28 14:50:00|7239.8|7238|7236.2|7234.4|7244.2|7241.9|7236|7233.7|351
1619621700000|2021-04-28 14:55:00|7236.4|7234.6|7237.1|7235.3|7237.8|7236|7232.6|7230.8|447
1619622000000|2021-04-28 15:00:00|7237.4|7235.6|7236.2|7234.4|7240.9|7239|7236.1|7234.3|421
1619622300000|2021-04-28 15:05:00|7236.1|7234.3|7238.7|7236.9|7240.1|7238|7235.2|7233.4|331
1619622600000|2021-04-28 15:10:00|7238.6|7236.8|7240.6|7238.8|7242.8|7241|7238.6|7236.8|292
1619622900000|2021-04-28 15:15:00|7240.4|7238.6|7243.2|7241.4|7243.5|7241.7|7239.6|7237.8|278
1619623200000|2021-04-28 15:20:00|7243.1|7241.3|7244.3|7242.5|7245|7243.2|7242.4|7240.6|277
1619623500000|2021-04-28 15:25:00|7244.2|7242.4|7242.7|7240.9|7245.2|7243.4|7242.2|7240.4|236
1619623800000|2021-04-28 15:30:00|7242.5|7240.7|7241.3|7239.5|7243.8|7242|7241.3|7239.5|292
1619624100000|2021-04-28 15:35:00|7241.4|7239.6|7243.8|7242|7245.3|7243.5|7240.1|7238.3|298
1619624400000|2021-04-28 15:40:00|7243.7|7241.9|7243.5|7241.7|7245.5|7243.7|7243|7241.2|306
1619624700000|2021-04-28 15:45:00|7243.4|7241.6|7241.7|7239.9|7243.8|7242|7241.1|7239.3|316
1619625000000|2021-04-28 15:50:00|7241.6|7239.8|7241.5|7239.7|7242.4|7240.6|7239.7|7237.9|340
1619625300000|2021-04-28 15:55:00|7241.7|7239.9|7242.6|7240.8|7244.5|7242.7|7241.4|7239.6|291
1619625600000|2021-04-28 16:00:00|7242.4|7240.6|7243.3|7241.5|7243.6|7241.8|7240.9|7238.8|342
1619625900000|2021-04-28 16:05:00|7243.4|7241.6|7242.1|7240.3|7243.4|7241.6|7241.5|7239.7|213
1619626200000|2021-04-28 16:10:00|7242.3|7240.5|7242.3|7240.5|7243.6|7241.8|7242.1|7240.3|233
1619626500000|2021-04-28 16:15:00|7242|7240.2|7240.6|7238.8|7242.8|7241|7240|7238.2|243
1619626800000|2021-04-28 16:20:00|7240.5|7238.7|7241.2|7239.4|7241.7|7239.9|7240.1|7238.3|176
1619627100000|2021-04-28 16:25:00|7241.3|7239.5|7242.7|7240.9|7243|7241.2|7240.4|7238.6|202
1619627400000|2021-04-28 16:30:00|7242.8|7241|7242.6|7240.8|7243.8|7242|7242.4|7240.6|188
1619627700000|2021-04-28 16:35:00|7242.7|7240.9|7241.7|7239.9|7243.1|7241.3|7241.2|7239.4|206
1619628000000|2021-04-28 16:40:00|7241.6|7239.8|7242|7240.2|7243.1|7241.3|7241.6|7239.8|171
1619628300000|2021-04-28 16:45:00|7241.9|7240.1|7243.7|7241.9|7244.6|7242.8|7241.8|7240|231
1619628600000|2021-04-28 16:50:00|7243.6|7241.8|7244.2|7242.4|7245.2|7243.4|7243.4|7241.6|182
1619628900000|2021-04-28 16:55:00|7244.1|7242.3|7243|7241.2|7244.5|7242.7|7242.8|7241|192
1619629200000|2021-04-28 17:00:00|7242.9|7241.1|7242.5|7240.7|7243.8|7242|7242|7240.2|181
1619629500000|2021-04-28 17:05:00|7242.6|7240.8|7243.3|7241.5|7243.5|7241.7|7242.2|7240.4|189
1619629800000|2021-04-28 17:10:00|7243.5|7241.7|7241.3|7239.5|7243.8|7242|7240.7|7238.9|252
1619630100000|2021-04-28 17:15:00|7241.4|7239.6|7242.4|7240.6|7242.7|7240.9|7241|7239.2|228
1619630400000|2021-04-28 17:20:00|7242.5|7240.7|7239.5|7237.7|7242.6|7240.8|7238.3|7236.5|292
1619630700000|2021-04-28 17:25:00|7239.6|7237.8|7242|7240.2|7242.4|7240.6|7239.5|7237.7|258
1619631000000|2021-04-28 17:30:00|7241.9|7240.1|7242.6|7240.8|7243.2|7241.4|7241.8|7240|258
1619631300000|2021-04-28 17:35:00|7242.7|7240.9|7243.3|7241.5|7243.3|7241.5|7241.5|7239.7|255
1619631600000|2021-04-28 17:40:00|7243.2|7241.4|7241.9|7240.1|7243.3|7241.5|7241.5|7239.7|331
1619631900000|2021-04-28 17:45:00|7242|7240.2|7244.2|7242.4|7244.9|7243|7241.7|7239.9|200
1619632200000|2021-04-28 17:50:00|7244.1|7242.3|7242.4|7240.6|7244.6|7242.8|7241.9|7239.8|282
1619632500000|2021-04-28 17:55:00|7242.3|7240.5|7243.7|7239.7|7244.3|7242|7240.9|7237.9|238
1619632800000|2021-04-28 18:00:00|7243.6|7239.6|7244.7|7241.7|7251|7248|7233|7230|641
1619633100000|2021-04-28 18:05:00|7244.8|7241.8|7248.1|7245.1|7249.8|7246.8|7244|7241|422
1619633400000|2021-04-28 18:10:00|7247.4|7245.6|7244.4|7242.6|7248.7|7246.2|7240.9|7238.3|509
1619633700000|2021-04-28 18:15:00|7244.9|7241.9|7251.2|7249.4|7251.3|7249.5|7243.6|7241|489
1619634000000|2021-04-28 18:20:00|7251|7249.2|7254.3|7252.5|7257.7|7255.1|7248.2|7246.4|531
1619634300000|2021-04-28 18:25:00|7254.2|7252.4|7252.6|7250.8|7255.4|7253|7250.9|7248.5|445
1619634600000|2021-04-28 18:30:00|7252.9|7249.9|7250.8|7249|7253.1|7250.7|7247.8|7246|507
1619634900000|2021-04-28 18:35:00|7250.9|7249.1|7265.3|7263.5|7269|7266.4|7250.9|7249|829
1619635200000|2021-04-28 18:40:00|7265.5|7263.7|7264|7262.2|7268.5|7266.3|7263.4|7261|643
1619635500000|2021-04-28 18:45:00|7264.2|7262.4|7263|7260|7269|7266.5|7260.9|7259.1|663
1619635800000|2021-04-28 18:50:00|7262.5|7259.5|7259.4|7257.6|7262.9|7261.1|7257.9|7255.2|436
1619636100000|2021-04-28 18:55:00|7259|7257.2|7252.3|7248.3|7264.8|7261.4|7252.3|7248.3|426
1619636400000|2021-04-28 19:00:00|7251.7|7247.7|7256.9|7253.9|7266.6|7262.6|7251.7|7247.7|496
1619636700000|2021-04-28 19:05:00|7256.8|7253.8|7259.2|7257.4|7259.6|7257.4|7253.3|7251.3|389
1619637000000|2021-04-28 19:10:00|7259.4|7257.6|7256.1|7253.1|7261.3|7258.9|7253.7|7251.2|527
1619637300000|2021-04-28 19:15:00|7256.2|7253.2|7255.3|7253.5|7258.5|7255.9|7253.7|7251.9|358
1619637600000|2021-04-28 19:20:00|7255.2|7253.4|7256.8|7255|7258.2|7255.9|7254.3|7251.9|305
1619637900000|2021-04-28 19:25:00|7257.2|7255.4|7259.7|7257.9|7260.3|7258.1|7256.7|7254.3|316
1619638200000|2021-04-28 19:30:00|7259.8|7258|7258.8|7257|7260.5|7258.6|7258.5|7255.8|288
1619638500000|2021-04-28 19:35:00|7259|7257.2|7264.7|7262.9|7264.8|7263|7259|7257.2|317
1619638800000|2021-04-28 19:40:00|7264.8|7263|7265.1|7263.3|7266.2|7264|7263.5|7261.6|277
1619639100000|2021-04-28 19:45:00|7264.9|7263.1|7263.8|7262|7265.3|7263.5|7262.2|7260.4|238
1619639400000|2021-04-28 19:50:00|7263.9|7262.1|7263.9|7262.1|7264.9|7263.1|7261.7|7259.7|233
1619639700000|2021-04-28 19:55:00|7264.1|7262.3|7267.5|7264.5|7267.8|7265.8|7264.1|7261.9|264
1619640000000|2021-04-28 20:00:00|7266.8|7265|7266.1|7263.1|7268.5|7266.1|7264.9|7262.7|186
1619640300000|2021-04-28 20:05:00|7266.2|7263.2|7265.6|7263.8|7268.2|7265.9|7265.5|7263.1|190
1619640600000|2021-04-28 20:10:00|7265.7|7263.9|7265.6|7263.8|7266.8|7264.8|7264.6|7262.2|139
1619640900000|2021-04-28 20:15:00|7265.7|7263.9|7265.8|7264|7266.5|7264.7|7264.4|7262.2|136
1619641200000|2021-04-28 20:20:00|7265.9|7264.1|7266.8|7265|7267.1|7265|7265.5|7263.7|90
1619641500000|2021-04-28 20:25:00|7266.7|7264.9|7265.7|7262.7|7268.3|7265.8|7265|7262.6|118
1619641800000|2021-04-28 20:30:00|7265.5|7262.5|7265.2|7263.4|7266.4|7264.5|7264.5|7262|188
1619642100000|2021-04-28 20:35:00|7265.3|7263.5|7263.7|7261.9|7265.7|7263.9|7263.7|7261.3|126
1619642400000|2021-04-28 20:40:00|7263.8|7262|7263.5|7261.7|7265.5|7263.6|7263.4|7261.1|126
1619642700000|2021-04-28 20:45:00|7264|7261|7264.4|7261.4|7265.2|7262.9|7263.4|7260.9|123
1619643000000|2021-04-28 20:50:00|7264.3|7261.3|7263.9|7262.1|7264.8|7262.4|7263.5|7261.1|115
1619643300000|2021-04-28 20:55:00|7264.5|7261.5|7262.4|7258.4|7265.6|7262.6|7260.9|7256.9|125
1619643600000|2021-04-28 21:00:00|7260.9|7256.9|7260.3|7256.3|7260.9|7256.9|7258|7254|56
1619643900000|2021-04-28 21:05:00|7260.5|7256.5|7261.7|7257.7|7261.9|7258.4|7259.8|7255.8|103
1619644200000|2021-04-28 21:10:00|7261.3|7258.1|7263.1|7259.3|7263.8|7260.1|7257.4|7253.4|176
1619644500000|2021-04-28 21:15:00|7263|7259.5|7262.4|7258.4|7263.6|7260.6|7261.8|7258.1|184
1619644800000|2021-04-28 21:20:00|7262.2|7258.2|7257.1|7253.1|7262.4|7258.5|7256.7|7252.7|116
1619645100000|2021-04-28 21:25:00|7257.2|7253.2|7260|7256.1|7260.7|7257.4|7257.1|7253.1|153
1619645400000|2021-04-28 21:30:00|7260.1|7256.2|7260.9|7257.4|7261.9|7257.9|7258.6|7254.6|194
1619645700000|2021-04-28 21:35:00|7260.5|7257|7260.5|7256.6|7261.7|7257.7|7260.2|7256.2|72
1619646000000|2021-04-28 21:40:00|7260.4|7256.7|7260.6|7256.7|7260.6|7257.5|7259.9|7256.2|73
1619646300000|2021-04-28 21:45:00|7260.5|7257.6|7260.5|7257|7260.8|7257.6|7259.9|7256.4|47
1619646600000|2021-04-28 21:50:00|7260.4|7256.8|7259.6|7255.6|7260.8|7257.3|7258.1|7254.1|124
1619646900000|2021-04-28 21:55:00|7259.7|7255.7|7262.3|7258.3|7263.5|7259.5|7258.9|7254.9|173
1619647200000|2021-04-28 22:00:00|7262.1|7258.1|7263.2|7259.2|7263.8|7259.8|7261.3|7257.3|242
1619647500000|2021-04-28 22:05:00|7262|7258|7263.6|7260.6|7264.3|7260.8|7261.8|7257.8|220
1619647800000|2021-04-28 22:10:00|7263.7|7260.7|7263.7|7260.7|7264.4|7260.8|7263|7259.8|93
1619648100000|2021-04-28 22:15:00|7263.6|7260.6|7265.6|7262.6|7265.8|7262.8|7263.3|7259.3|173
1619648400000|2021-04-28 22:20:00|7265.7|7262.7|7266|7263|7267.6|7264.8|7265.2|7262.2|102
1619648700000|2021-04-28 22:25:00|7266.1|7263.1|7267.7|7264.7|7269.3|7266.3|7266.1|7263.1|129
1619649000000|2021-04-28 22:30:00|7267.8|7264.8|7269.1|7266.1|7270.1|7267.1|7267.4|7264.4|132
1619649300000|2021-04-28 22:35:00|7269.2|7266.2|7268.6|7265.6|7269.9|7266.9|7268.4|7265.5|93
1619649600000|2021-04-28 22:40:00|7268.5|7265.5|7268.4|7265.4|7269.8|7266.8|7267.1|7264.1|111
1619649900000|2021-04-28 22:45:00|7268.3|7265.3|7271|7268|7271|7268.2|7267.7|7265.1|139
1619650200000|2021-04-28 22:50:00|7270.9|7267.9|7269.7|7266.7|7271.1|7268.7|7268.5|7266.6|142
1619650500000|2021-04-28 22:55:00|7269.9|7266.9|7268.4|7265.4|7269.9|7267.4|7267.6|7265.2|131
1619650800000|2021-04-28 23:00:00|7268.5|7265.5|7270.7|7267.7|7270.8|7268.5|7267.2|7265|199
1619651100000|2021-04-28 23:05:00|7270.6|7267.6|7270.1|7267.1|7271.2|7268.8|7269.2|7266.6|176
1619651400000|2021-04-28 23:10:00|7270.2|7267.2|7270.3|7267.3|7270.6|7268.2|7269.3|7266.9|130
1619651700000|2021-04-28 23:15:00|7270.2|7267.2|7270.7|7268.9|7271.2|7269|7269.4|7267.1|130
1619652000000|2021-04-28 23:20:00|7270.6|7268.8|7270.8|7267.8|7271.3|7269|7269.8|7267.4|110
1619652300000|2021-04-28 23:25:00|7270.7|7267.7|7267.8|7266|7271.1|7268.4|7267.8|7265.6|101
1619652600000|2021-04-28 23:30:00|7267.7|7265.9|7267.9|7266.1|7268.8|7266.5|7266.7|7264.6|124
1619652900000|2021-04-28 23:35:00|7268|7266.2|7268.8|7265.8|7269.6|7267.2|7267.5|7265.7|132
1619653200000|2021-04-28 23:40:00|7268.7|7265.7|7267.5|7265.7|7268.7|7266.4|7267.2|7265.4|108
1619653500000|2021-04-28 23:45:00|7267.4|7265.6|7267.5|7265.7|7268.8|7267|7267.4|7265.1|156
1619653800000|2021-04-28 23:50:00|7267.4|7265.6|7270.2|7268.4|7271.3|7269.5|7267.4|7265.6|119
1619654100000|2021-04-28 23:55:00|7270.3|7268.5|7270.7|7267.7|7271.7|7269.5|7270.2|7267.6|201
1619654400000|2021-04-29 00:00:00|7270.1|7268.3|7272.1|7270.3|7272.6|7270.3|7269.5|7267.7|245
1619654700000|2021-04-29 00:05:00|7272|7270.2|7275.1|7273.3|7275.7|7273.3|7272|7270.2|200
1619655000000|2021-04-29 00:10:00|7275.2|7273.4|7273.4|7271.6|7275.9|7273.7|7272.2|7270.4|209
1619655300000|2021-04-29 00:15:00|7273.2|7271.4|7273.1|7271.3|7273.9|7272.1|7271.5|7269.7|190
1619655600000|2021-04-29 00:20:00|7273.2|7271.4|7275.6|7273.8|7275.8|7273.9|7272.3|7270.5|195
1619655900000|2021-04-29 00:25:00|7275.5|7273.7|7273.6|7271.8|7276.3|7273.9|7273.6|7271.8|165
1619656200000|2021-04-29 00:30:00|7273.7|7271.9|7272.4|7270.6|7274.8|7272.7|7271.9|7269.6|170
1619656500000|2021-04-29 00:35:00|7272.3|7270.5|7272.2|7270.4|7272.9|7270.9|7271.5|7269.1|130
1619656800000|2021-04-29 00:40:00|7272.4|7270.6|7271.9|7270.1|7272.9|7270.8|7271.5|7269.6|137
1619657100000|2021-04-29 00:45:00|7271.8|7270|7270.6|7268.8|7272.3|7270|7270.5|7268.7|140
1619657400000|2021-04-29 00:50:00|7270.7|7268.9|7270.9|7269.1|7272.6|7270.8|7270.6|7268.5|156
1619657700000|2021-04-29 00:55:00|7271.1|7269.3|7272.6|7269.6|7273.2|7270.9|7270.5|7268.7|235
1619658000000|2021-04-29 01:00:00|7272.5|7269.5|7273.5|7271.7|7274.1|7272|7271.7|7269|262
1619658300000|2021-04-29 01:05:00|7273.4|7271.6|7273.8|7272|7274.1|7272.3|7272.9|7270.6|176
1619658600000|2021-04-29 01:10:00|7273.9|7272.1|7274.5|7272.7|7275.6|7273.8|7273.9|7271.6|184
1619658900000|2021-04-29 01:15:00|7274.6|7272.8|7273.6|7271.8|7276.3|7273.8|7272.3|7270.4|223
1619659200000|2021-04-29 01:20:00|7273.8|7272|7275|7273.2|7275.4|7273.6|7273.7|7271.7|199
1619659500000|2021-04-29 01:25:00|7274.9|7273.1|7276.6|7273.6|7276.9|7274.5|7274|7272.2|171
1619659800000|2021-04-29 01:30:00|7276.9|7273.9|7279.1|7277.3|7279.1|7277.3|7275.9|7273.5|260
1619660100000|2021-04-29 01:35:00|7279|7277.2|7281.2|7279.4|7282|7279.7|7278.9|7277.1|222
1619660400000|2021-04-29 01:40:00|7281.1|7279.3|7284|7282.2|7284.6|7282.3|7280.7|7278.7|244
1619660700000|2021-04-29 01:45:00|7284.1|7282.3|7285.6|7283.8|7286.5|7284.4|7283.6|7281.6|223
1619661000000|2021-04-29 01:50:00|7285.7|7283.9|7285.6|7283.8|7287.5|7285.7|7285.4|7283.6|247
1619661300000|2021-04-29 01:55:00|7285.4|7283.6|7281.4|7279.6|7286.1|7284.3|7279.5|7277.3|323
1619661600000|2021-04-29 02:00:00|7281.5|7279.7|7280.4|7278.6|7282.6|7280.8|7279.5|7277.7|232
1619661900000|2021-04-29 02:05:00|7280.3|7278.5|7275.5|7273.7|7280.4|7278.6|7275.4|7273.1|253
1619662200000|2021-04-29 02:10:00|7275.6|7273.8|7275.9|7274.1|7277.4|7275.3|7275.5|7273.7|212
1619662500000|2021-04-29 02:15:00|7275.8|7274|7273.9|7272.1|7276.5|7274.3|7273.4|7271.3|185
1619662800000|2021-04-29 02:20:00|7273.6|7271.8|7269.6|7267.8|7274.5|7272.2|7268.5|7266.7|225
1619663100000|2021-04-29 02:25:00|7269.5|7267.7|7267.4|7265.6|7269.6|7267.8|7266.8|7265|172
1619663400000|2021-04-29 02:30:00|7267.3|7265.5|7266.9|7265.1|7268.5|7266.5|7266.4|7264.1|205
1619663700000|2021-04-29 02:35:00|7267|7265.2|7264.4|7262.6|7267.5|7265.7|7264|7261.7|151
1619664000000|2021-04-29 02:40:00|7264.5|7262.7|7263.2|7261.4|7264.7|7262.9|7262.7|7260.3|116
1619664300000|2021-04-29 02:45:00|7263.3|7261.5|7262.4|7260.6|7264.5|7262.6|7262.2|7260.3|159
1619664600000|2021-04-29 02:50:00|7262.3|7260.5|7259.3|7257.5|7262.5|7260.7|7258.4|7256|183
1619664900000|2021-04-29 02:55:00|7259.2|7257.4|7258.5|7256.7|7259.7|7257.7|7257.8|7256|206
1619665200000|2021-04-29 03:00:00|7258.8|7257|7255.4|7253.6|7259.5|7257.2|7254.3|7251.7|265
1619665500000|2021-04-29 03:05:00|7255.3|7253.5|7255.6|7253.8|7255.7|7253.9|7254.5|7252.7|158
1619665800000|2021-04-29 03:10:00|7255.4|7253.6|7256|7254.2|7256.7|7254.7|7254.7|7252.9|140
1619666100000|2021-04-29 03:15:00|7255.9|7254.1|7256.4|7254.6|7256.7|7254.9|7255.8|7254|127
1619666400000|2021-04-29 03:20:00|7256.5|7254.7|7256.1|7254.3|7257.4|7255.6|7254.7|7252.6|183
1619666700000|2021-04-29 03:25:00|7255.9|7254.1|7255.6|7253.8|7257.5|7255.7|7255.5|7253.7|189
1619667000000|2021-04-29 03:30:00|7256|7254.2|7254|7252.2|7256.6|7254.8|7253.9|7252.1|201
1619667300000|2021-04-29 03:35:00|7253.9|7252.1|7252.5|7250.7|7254|7252.2|7251.9|7250|169
1619667600000|2021-04-29 03:40:00|7252.4|7250.6|7250.5|7248.7|7252.5|7250.7|7248.8|7246.4|200
1619667900000|2021-04-29 03:45:00|7250.4|7248.6|7250.9|7249.1|7251.6|7249.8|7249.1|7247.3|139
1619668200000|2021-04-29 03:50:00|7251|7249.2|7249.5|7247.7|7251.1|7249.3|7248.5|7246.7|111
1619668500000|2021-04-29 03:55:00|7249.2|7247.4|7251.6|7249.8|7251.8|7249.9|7248.3|7246.2|232
1619668800000|2021-04-29 04:00:00|7251.7|7249.9|7252.1|7250.3|7252.3|7250.5|7250.4|7248.6|159
1619669100000|2021-04-29 04:05:00|7252|7250.2|7251.9|7250.1|7252.5|7250.7|7251.2|7249.4|174
1619669400000|2021-04-29 04:10:00|7251.8|7250|7252.5|7250.7|7253.5|7251.3|7251.3|7249.5|176
1619669700000|2021-04-29 04:15:00|7252.4|7250.6|7252.9|7251.1|7253|7251.2|7251.6|7249.8|106
1619670000000|2021-04-29 04:20:00|7253|7251.2|7251.6|7249.8|7253|7251.2|7251.4|7249.2|119
1619670300000|2021-04-29 04:25:00|7251.8|7250|7253.1|7251.3|7253.3|7251.5|7251.3|7249.5|128
1619670600000|2021-04-29 04:30:00|7253|7251.2|7254.1|7252.3|7254.5|7252.7|7251.8|7249.9|202
1619670900000|2021-04-29 04:35:00|7254|7252.2|7253.4|7251.6|7254.4|7252.6|7252.5|7250.7|151
1619671200000|2021-04-29 04:40:00|7253.3|7251.5|7255.1|7253.3|7255.4|7253.6|7253.2|7251.4|138
1619671500000|2021-04-29 04:45:00|7255.3|7253.5|7255|7253.2|7256.9|7255.1|7254.6|7252.8|151
1619671800000|2021-04-29 04:50:00|7254.8|7253|7255.6|7253.8|7255.6|7253.8|7253.7|7251.9|116
1619672100000|2021-04-29 04:55:00|7255.5|7253.7|7254.6|7252.8|7255.7|7253.9|7254.3|7252.5|168
1619672400000|2021-04-29 05:00:00|7254.7|7252.9|7255.9|7254.1|7255.9|7254.1|7254.5|7252.3|138
1619672700000|2021-04-29 05:05:00|7256|7254.2|7258.9|7257.1|7259.8|7257.4|7254.6|7252.8|155
1619673000000|2021-04-29 05:10:00|7259.1|7257.3|7258.5|7256.7|7259.8|7257.9|7258.2|7256.4|169
1619673300000|2021-04-29 05:15:00|7258.6|7256.8|7258.1|7256.3|7258.7|7256.9|7257.9|7256.1|109
1619673600000|2021-04-29 05:20:00|7258|7256.2|7259.3|7257.5|7259.7|7257.5|7257.6|7255.8|97
1619673900000|2021-04-29 05:25:00|7259.2|7257.4|7258.1|7256.3|7260.1|7257.8|7258|7255.8|115
1619674200000|2021-04-29 05:30:00|7258|7256.2|7258.5|7256.7|7259.1|7256.8|7256.4|7254.5|130
1619674500000|2021-04-29 05:35:00|7258.4|7256.6|7258.5|7256.7|7259.1|7257.3|7258.4|7256.6|65
1619674800000|2021-04-29 05:40:00|7258.6|7256.8|7259.7|7257.9|7260.3|7258.4|7258.5|7256.7|132
1619675100000|2021-04-29 05:45:00|7259.8|7258|7262.6|7260.8|7262.7|7260.9|7259.5|7257.7|165
1619675400000|2021-04-29 05:50:00|7262.5|7260.7|7263|7261.2|7263.8|7262|7262.4|7260.6|143
1619675700000|2021-04-29 05:55:00|7262.9|7261.1|7263.6|7261.8|7264.9|7263|7262.8|7261|161
1619676000000|2021-04-29 06:00:00|7263.5|7261.7|7264.1|7262.3|7266|7263.6|7262.6|7260.2|291
1619676300000|2021-04-29 06:05:00|7264|7262.2|7260.2|7258.4|7264.2|7262.4|7259.8|7257.5|286
1619676600000|2021-04-29 06:10:00|7260.3|7258.5|7264.2|7262.4|7264.7|7262.8|7260.3|7258.4|311
1619676900000|2021-04-29 06:15:00|7264.1|7262.3|7264.7|7262.9|7265.2|7263.4|7261.5|7259.7|250
1619677200000|2021-04-29 06:20:00|7264.6|7262.8|7264.6|7262.8|7266.1|7264|7264|7262.2|200
1619677500000|2021-04-29 06:25:00|7264.5|7262.7|7260.7|7258.9|7265.3|7263.5|7260.1|7258.3|247
1619677800000|2021-04-29 06:30:00|7261|7259.2|7263.9|7262.1|7263.9|7262.1|7260.4|7258.6|283
1619678100000|2021-04-29 06:35:00|7263.6|7261.8|7259.2|7257.4|7263.8|7262|7258.8|7256.9|304
1619678400000|2021-04-29 06:40:00|7259|7257.2|7258.2|7256.4|7260.6|7258.2|7255.3|7253.5|369
1619678700000|2021-04-29 06:45:00|7258|7256.2|7259.4|7257.6|7259.4|7257.6|7254.9|7253.1|317
1619679000000|2021-04-29 06:50:00|7259.5|7257.7|7256.5|7254.7|7260.5|7258.7|7256.3|7254.1|253
1619679300000|2021-04-29 06:55:00|7256.4|7254.6|7259.1|7257.3|7259.7|7257.3|7256.3|7254|256
1619679600000|2021-04-29 07:00:00|7259.2|7257.4|7259.5|7257.7|7260|7257.9|7257.3|7255.5|327
1619679900000|2021-04-29 07:05:00|7259.6|7257.8|7261|7259.2|7261.7|7259.9|7259.6|7257.8|333
1619680200000|2021-04-29 07:10:00|7261.1|7259.3|7260.2|7258.4|7261.1|7259.3|7258.9|7257.1|339
1619680500000|2021-04-29 07:15:00|7260.1|7258.3|7259.1|7257.3|7260.2|7258.4|7257.8|7255.7|312
1619680800000|2021-04-29 07:20:00|7259|7257.2|7261.7|7259.9|7263|7260.7|7258.6|7256.8|352
1619681100000|2021-04-29 07:25:00|7261.8|7260|7262.6|7260.8|7264.1|7262.3|7261.1|7258.7|300
1619681400000|2021-04-29 07:30:00|7263.3|7261.5|7264.4|7262.6|7265.1|7262.6|7261.4|7259.6|277
1619681700000|2021-04-29 07:35:00|7264.5|7262.7|7264|7262.2|7266.2|7264.1|7262.8|7261|307
1619682000000|2021-04-29 07:40:00|7264.1|7262.3|7261.7|7259.9|7265|7262.8|7261.1|7259.2|358
1619682300000|2021-04-29 07:45:00|7261.8|7260|7260.4|7258.6|7262.8|7260.6|7260.3|7258|294
1619682600000|2021-04-29 07:50:00|7260.3|7258.5|7256.5|7254.7|7261.1|7259.3|7256.5|7254.7|234
1619682900000|2021-04-29 07:55:00|7256.4|7254.6|7258.1|7255.1|7259.3|7257.1|7256|7253.7|288
1619683200000|2021-04-29 08:00:00|7257.5|7255.7|7257.3|7255.5|7259.7|7257.4|7256.7|7254.2|315
1619683500000|2021-04-29 08:05:00|7257.2|7255.4|7259|7257.2|7260.8|7258.3|7256.7|7254.5|263
1619683800000|2021-04-29 08:10:00|7258.7|7256.9|7255.9|7254.1|7260.8|7259|7255.5|7253.7|316
1619684100000|2021-04-29 08:15:00|7256|7254.2|7252.5|7250.7|7257.2|7255.4|7252.4|7250.6|298
1619684400000|2021-04-29 08:20:00|7252.6|7250.8|7255.6|7253.8|7256.5|7254.7|7252.4|7250.6|308
1619684700000|2021-04-29 08:25:00|7255.7|7253.9|7248.6|7246.8|7256.7|7254.9|7247.7|7245.9|353
1619685000000|2021-04-29 08:30:00|7248.5|7246.7|7244.6|7242.8|7250.1|7247.6|7244.4|7242.6|341
1619685300000|2021-04-29 08:35:00|7244.5|7242.7|7246.6|7244.8|7248.3|7245.9|7244.3|7241.9|285
1619685600000|2021-04-29 08:40:00|7246.8|7245|7248.7|7246.9|7249.7|7247.7|7245.4|7243.6|313
1619685900000|2021-04-29 08:45:00|7249.1|7247.3|7249|7247.2|7250.6|7248.8|7248.4|7246.4|264
1619686200000|2021-04-29 08:50:00|7249.1|7247.3|7250.6|7248.8|7252.1|7250.3|7248.7|7246.9|242
1619686500000|2021-04-29 08:55:00|7250.5|7248.7|7250.8|7247.8|7251.1|7248.8|7249.5|7247.4|203
1619686800000|2021-04-29 09:00:00|7250.9|7247.9|7249.4|7247.6|7252.7|7250.6|7249.3|7247.5|206
1619687100000|2021-04-29 09:05:00|7249.6|7247.8|7247.7|7245.9|7252|7250.2|7247.7|7245.9|259
1619687400000|2021-04-29 09:10:00|7247.8|7246|7248.4|7246.6|7249.4|7247.6|7246.8|7245|278
1619687700000|2021-04-29 09:15:00|7248.3|7246.5|7247.4|7245.6|7248.4|7246.6|7246.4|7244.6|277
1619688000000|2021-04-29 09:20:00|7247.3|7245.5|7248.5|7246.7|7248.7|7246.9|7245|7243.2|274
1619688300000|2021-04-29 09:25:00|7248.6|7246.8|7247|7245.2|7248.7|7246.9|7245.4|7243.6|250
1619688600000|2021-04-29 09:30:00|7246.9|7245.1|7252.1|7250.3|7252.4|7250.6|7246.9|7245.1|311
1619688900000|2021-04-29 09:35:00|7251.9|7250.1|7248.7|7246.9|7252.7|7250.4|7248.5|7246.7|328
1619689200000|2021-04-29 09:40:00|7248.6|7246.8|7248.7|7246.9|7249.8|7247.6|7247.4|7245.6|261
1619689500000|2021-04-29 09:45:00|7248.5|7246.7|7252.9|7251.1|7252.9|7251.1|7247.6|7245.8|306
1619689800000|2021-04-29 09:50:00|7252.8|7251|7254.6|7252.8|7255.5|7253.7|7252.5|7250.7|310
1619690100000|2021-04-29 09:55:00|7254.5|7252.7|7250.4|7248.6|7254.5|7252.7|7248.8|7247|294
1619690400000|2021-04-29 10:00:00|7250.3|7248.5|7252.2|7250.4|7253|7251.2|7249.1|7247.3|249
1619690700000|2021-04-29 10:05:00|7252.1|7250.3|7252.8|7249.8|7253.2|7251|7250.4|7248.6|295
1619691000000|2021-04-29 10:10:00|7251.9|7250.1|7254.8|7253|7255.6|7253.8|7251.7|7249.9|288
1619691300000|2021-04-29 10:15:00|7254.9|7253.1|7252.7|7250.9|7255.1|7253.3|7252.4|7250.1|299
1619691600000|2021-04-29 10:20:00|7252.6|7250.8|7251.6|7249.8|7253.7|7251.8|7251.6|7249.8|309
1619691900000|2021-04-29 10:25:00|7251.7|7249.9|7250.4|7248.6|7252.7|7250.9|7248.5|7246.3|227
1619692200000|2021-04-29 10:30:00|7250.5|7248.7|7251.7|7249.9|7252.8|7251|7249.8|7248|263
1619692500000|2021-04-29 10:35:00|7251.6|7249.8|7251.6|7249.8|7251.6|7249.8|7249.3|7247.5|279
1619692800000|2021-04-29 10:40:00|7251.8|7250|7252.8|7251|7253.3|7251.3|7250.5|7248.6|213
1619693100000|2021-04-29 10:45:00|7252.7|7250.9|7255.7|7253.9|7255.9|7253.9|7252|7250.2|236
1619693400000|2021-04-29 10:50:00|7255.8|7254|7255.1|7253.3|7256.1|7254.3|7253.4|7251.4|288
1619693700000|2021-04-29 10:55:00|7255.8|7252.8|7259.5|7257.7|7259.6|7257.8|7254.5|7252.7|298
1619694000000|2021-04-29 11:00:00|7259.6|7257.8|7259.7|7257.9|7261.2|7259|7258|7256.2|251
1619694300000|2021-04-29 11:05:00|7260|7258.2|7258.6|7256.8|7261.2|7259.4|7258|7256.2|283
1619694600000|2021-04-29 11:10:00|7258.5|7256.7|7260.8|7259|7262.7|7260.9|7258.5|7256.7|280
1619694900000|2021-04-29 11:15:00|7261.1|7259.3|7262.6|7260.8|7262.9|7261.1|7260.5|7258.7|252
1619695200000|2021-04-29 11:20:00|7262.7|7260.9|7260.5|7258.7|7263|7261.2|7259.5|7257.7|231
1619695500000|2021-04-29 11:25:00|7260.4|7258.6|7262.6|7260.8|7262.8|7261|7260.4|7258.6|182
1619695800000|2021-04-29 11:30:00|7262.5|7260.7|7261.7|7259.9|7263|7261.2|7261.6|7259.8|215
1619696100000|2021-04-29 11:35:00|7261.8|7260|7263.4|7261.6|7263.7|7261.9|7259|7257.2|274
1619696400000|2021-04-29 11:40:00|7263.3|7261.5|7263.1|7261.3|7265.8|7264|7262.3|7260.5|275
1619696700000|2021-04-29 11:45:00|7262.8|7261|7264.5|7262.7|7265.2|7263|7262|7260.1|277
1619697000000|2021-04-29 11:50:00|7264.6|7262.8|7263.4|7261.6|7265.6|7263.8|7262.9|7261.1|279
1619697300000|2021-04-29 11:55:00|7263.1|7261.3|7263.4|7261.6|7264.2|7262.4|7262.3|7260.5|210
1619697600000|2021-04-29 12:00:00|7263.5|7261.7|7263.5|7261.7|7264.5|7262.7|7261.9|7259.8|253
1619697900000|2021-04-29 12:05:00|7263.6|7261.8|7263.6|7261.8|7265.6|7263.3|7262.8|7261|261
1619698200000|2021-04-29 12:10:00|7264|7262.2|7262.3|7260.5|7265.7|7263.8|7262.2|7260.4|302
1619698500000|2021-04-29 12:15:00|7262.4|7260.6|7260.2|7258.4|7263.8|7262|7258.6|7256.2|300
1619698800000|2021-04-29 12:20:00|7260.4|7258.6|7257.9|7256.1|7261.7|7259.9|7257.4|7255.6|310
1619699100000|2021-04-29 12:25:00|7257.6|7255.8|7263.8|7259.8|7264|7260|7256.3|7254.1|247
1619699400000|2021-04-29 12:30:00|7263.4|7259.4|7264.4|7262.6|7266.9|7265.1|7258.8|7255.3|443
1619699700000|2021-04-29 12:35:00|7264.5|7262.7|7263.3|7261.5|7266.1|7263.8|7262.9|7260.4|311
1619700000000|2021-04-29 12:40:00|7263|7261.2|7263.2|7261.4|7263.8|7261.9|7260.7|7258.9|346
1619700300000|2021-04-29 12:45:00|7263.8|7260.8|7263.5|7261.7|7263.8|7261.8|7259.4|7257.6|289
1619700600000|2021-04-29 12:50:00|7263.6|7261.8|7263.6|7261.8|7265.1|7263.3|7261.1|7259|330
1619700900000|2021-04-29 12:55:00|7263.5|7261.7|7258.5|7256.7|7264.4|7262.6|7257.8|7256|338
1619701200000|2021-04-29 13:00:00|7258.4|7256.6|7258|7256.2|7258.6|7256.8|7255|7253.1|527
1619701500000|2021-04-29 13:05:00|7258.1|7256.3|7249.9|7248.1|7258.1|7256.3|7249|7247.1|550
1619701800000|2021-04-29 13:10:00|7249.8|7248|7244.6|7242.8|7249.8|7248|7243.6|7241.8|538
1619702100000|2021-04-29 13:15:00|7244.7|7242.9|7243.9|7242.1|7246.6|7244.8|7242.8|7241|460
1619702400000|2021-04-29 13:20:00|7243.8|7242|7246|7244.2|7247.1|7245.3|7240.4|7238.4|422
1619702700000|2021-04-29 13:25:00|7245.8|7244|7249.6|7247.8|7251.3|7249.5|7244.7|7242.9|369
1619703000000|2021-04-29 13:30:00|7249.7|7247.9|7245.3|7243.5|7251.2|7249.4|7245.1|7243.2|423
1619703300000|2021-04-29 13:35:00|7245.4|7243.6|7244.4|7242.6|7248.1|7246.3|7243.2|7241.4|470
1619703600000|2021-04-29 13:40:00|7244.6|7242.8|7245.7|7243.9|7246.4|7244.6|7243.2|7241.4|375
1619703900000|2021-04-29 13:45:00|7245.6|7243.8|7242.4|7240.6|7245.6|7243.8|7241.4|7239.6|495
1619704200000|2021-04-29 13:50:00|7242.3|7240.5|7240.6|7238.8|7242.3|7240.5|7236.4|7234.1|565
1619704500000|2021-04-29 13:55:00|7240.7|7238.9|7238.9|7235.9|7242.2|7240.4|7237.5|7235.1|465
1619704800000|2021-04-29 14:00:00|7239|7236|7234.4|7232.6|7239|7236.9|7233.3|7231.5|589
1619705100000|2021-04-29 14:05:00|7234.5|7232.7|7236.4|7234.6|7237.4|7235.5|7233.9|7231.8|473
1619705400000|2021-04-29 14:10:00|7236.5|7234.7|7236.1|7234.3|7240|7238|7234.9|7233.1|494
1619705700000|2021-04-29 14:15:00|7235.9|7234.1|7226.9|7225.1|7236|7234.2|7225.3|7223.2|555
1619706000000|2021-04-29 14:20:00|7226.8|7225|7230.4|7228.6|7231.5|7229.7|7223.4|7221.5|482
1619706300000|2021-04-29 14:25:00|7230.5|7228.7|7229.9|7228.1|7230.7|7228.9|7228.3|7226.1|450
1619706600000|2021-04-29 14:30:00|7230|7228.2|7228.2|7226.4|7230.5|7228.7|7226.7|7224.9|540
1619706900000|2021-04-29 14:35:00|7228.1|7226.3|7225.6|7223.8|7228.8|7227|7224.4|7222.6|442
1619707200000|2021-04-29 14:40:00|7225.5|7223.7|7226.8|7225|7227.8|7225.8|7224.6|7222.8|508
1619707500000|2021-04-29 14:45:00|7226.7|7224.9|7229.5|7227.7|7229.7|7227.9|7225.8|7223.9|488
1619707800000|2021-04-29 14:50:00|7229.6|7227.8|7233.7|7231.9|7235.8|7234|7229.3|7226.6|492
1619708100000|2021-04-29 14:55:00|7233.5|7231.7|7237.1|7235.3|7239.1|7237|7232.3|7230.5|530
1619708400000|2021-04-29 15:00:00|7237.2|7235.4|7236|7234.2|7239.1|7237.3|7234.3|7232.5|468
1619708700000|2021-04-29 15:05:00|7236.1|7234.3|7239.6|7237.8|7240.6|7238.8|7236.1|7234.3|386
1619709000000|2021-04-29 15:10:00|7239.5|7237.7|7241.6|7239.8|7241.7|7239.9|7238.7|7236.9|319
1619709300000|2021-04-29 15:15:00|7241.8|7240|7238.4|7236.6|7241.8|7240|7237.4|7235.6|338
1619709600000|2021-04-29 15:20:00|7238.5|7236.7|7238.6|7236.8|7240.1|7238|7237.6|7235.6|320
1619709900000|2021-04-29 15:25:00|7238.5|7236.7|7237.5|7235.7|7239.7|7237.9|7237.1|7235.3|286
1619710200000|2021-04-29 15:30:00|7237.6|7235.8|7237.2|7235.4|7238.2|7236.4|7234.2|7232.4|332
1619710500000|2021-04-29 15:35:00|7237.3|7235.5|7232.2|7230.4|7237.3|7235.5|7232.1|7230.3|334
1619710800000|2021-04-29 15:40:00|7232.3|7230.5|7232.3|7230.5|7235.8|7234|7231.1|7229.3|385
1619711100000|2021-04-29 15:45:00|7232.2|7230.4|7235.4|7233.6|7236.4|7234.6|7232.2|7230.4|316
1619711400000|2021-04-29 15:50:00|7235.5|7233.7|7235.5|7233.7|7236.7|7234.9|7232.6|7230.8|338
1619711700000|2021-04-29 15:55:00|7235.4|7233.6|7231.5|7229.7|7235.6|7233.8|7229.4|7227.6|424
1619712000000|2021-04-29 16:00:00|7231.6|7229.8|7231.9|7230.1|7233.1|7231.3|7230.5|7228.2|352
1619712300000|2021-04-29 16:05:00|7232.3|7230.5|7231.4|7229.6|7232.4|7230.5|7227|7225.2|466
1619712600000|2021-04-29 16:10:00|7231.5|7229.7|7233|7231.2|7233.2|7231.3|7230.7|7228.4|411
1619712900000|2021-04-29 16:15:00|7232.9|7231.1|7232.8|7231|7233.6|7231.8|7230.7|7228.1|387
1619713200000|2021-04-29 16:20:00|7232.7|7230.9|7232.7|7230.9|7234.2|7232.4|7231.5|7229.7|332
1619713500000|2021-04-29 16:25:00|7232.6|7230.8|7233.7|7231.9|7233.7|7231.9|7231.7|7229.9|371
1619713800000|2021-04-29 16:30:00|7233.6|7231.8|7234.8|7233|7234.9|7233.1|7232.7|7230.9|314
1619714100000|2021-04-29 16:35:00|7234.9|7233.1|7236.2|7234.4|7236.4|7234.6|7234.2|7232.4|267
1619714400000|2021-04-29 16:40:00|7236.3|7234.5|7236|7234.2|7236.8|7235|7234.5|7232.7|273
1619714700000|2021-04-29 16:45:00|7236.1|7234.3|7237.9|7236.1|7238.3|7236.5|7235.5|7233.7|321
1619715000000|2021-04-29 16:50:00|7237.8|7236|7237.5|7235.7|7238.6|7236.8|7236.1|7234.3|356
1619715300000|2021-04-29 16:55:00|7237.4|7235.6|7234.5|7232.7|7237.5|7235.7|7233.6|7231.8|398
1619715600000|2021-04-29 17:00:00|7234.6|7232.8|7233.4|7231.6|7235.1|7233.3|7232.8|7231|288
1619715900000|2021-04-29 17:05:00|7233.5|7231.7|7235.1|7233.3|7235.9|7234.1|7233.4|7231.6|269
1619716200000|2021-04-29 17:10:00|7235.2|7233.4|7236.1|7234.3|7237.4|7235.6|7235.1|7233.3|225
1619716500000|2021-04-29 17:15:00|7236.2|7234.4|7234.7|7232.9|7236.2|7234.4|7234.4|7232.6|198
1619716800000|2021-04-29 17:20:00|7234.8|7233|7236.4|7234.6|7236.7|7234.9|7233.8|7232|212
1619717100000|2021-04-29 17:25:00|7236.3|7234.5|7235.7|7233.9|7236.6|7234.8|7234.6|7232.8|209
1619717400000|2021-04-29 17:30:00|7235.8|7234|7233.5|7231.7|7236.4|7234.6|7233|7231.2|197
1619717700000|2021-04-29 17:35:00|7233.4|7231.6|7232.6|7230.8|7234.3|7232.5|7231.7|7229.9|174
1619718000000|2021-04-29 17:40:00|7232.5|7230.7|7234.7|7232.9|7234.9|7233.1|7232.3|7230.5|212
1619718300000|2021-04-29 17:45:00|7234.6|7232.8|7233.2|7231.4|7234.8|7233|7232.5|7230.7|197
1619718600000|2021-04-29 17:50:00|7233.3|7231.5|7233.8|7232|7234.6|7232.8|7233.1|7231.3|197
1619718900000|2021-04-29 17:55:00|7233.9|7232.1|7234.7|7232.9|7235.1|7233.3|7233.3|7231.5|270
1619719200000|2021-04-29 18:00:00|7234.6|7232.8|7233|7231.2|7235.3|7233.5|7232.9|7231.1|243
1619719500000|2021-04-29 18:05:00|7233.1|7231.3|7232.4|7230.6|7234.2|7232.4|7232.4|7230.6|166
1619719800000|2021-04-29 18:10:00|7232.3|7230.5|7233.6|7231.8|7233.7|7231.9|7231.5|7229.7|167
1619720100000|2021-04-29 18:15:00|7233.7|7231.9|7234.3|7232.5|7234.6|7232.8|7232.7|7230.9|189
1619720400000|2021-04-29 18:20:00|7234.2|7232.4|7234.8|7233|7235.7|7233.9|7234.2|7232.4|131
1619720700000|2021-04-29 18:25:00|7234.7|7232.9|7234.9|7233.1|7235|7233.2|7234.2|7232.4|112
1619721000000|2021-04-29 18:30:00|7235|7233.2|7238.4|7236.6|7239|7237.2|7235|7233.2|178
1619721300000|2021-04-29 18:35:00|7238.5|7236.7|7240.4|7238.6|7240.5|7238.7|7238.1|7236.3|181
1619721600000|2021-04-29 18:40:00|7240.6|7238.8|7244.2|7241.2|7244.2|7242|7240.3|7238.4|217
1619721900000|2021-04-29 18:45:00|7244.1|7241.1|7244.4|7242.6|7245.2|7243.4|7243.6|7241.1|273
1619722200000|2021-04-29 18:50:00|7244.5|7242.7|7246.3|7244.5|7246.4|7244.5|7244.2|7242.4|188
1619722500000|2021-04-29 18:55:00|7246.2|7244.4|7250.4|7246.4|7251.2|7247.2|7245.6|7243.4|335
1619722800000|2021-04-29 19:00:00|7253.9|7249.9|7247.8|7246|7253.9|7249.9|7246.1|7242.1|256
1619723100000|2021-04-29 19:05:00|7248.1|7246.3|7247.4|7245.6|7249.2|7247|7247|7244.7|232
1619723400000|2021-04-29 19:10:00|7247.6|7245.8|7247.5|7245.7|7248.2|7246.2|7247.1|7244.7|158
1619723700000|2021-04-29 19:15:00|7247.6|7245.8|7245.5|7243.7|7248.1|7245.8|7245.2|7242.4|159
1619724000000|2021-04-29 19:20:00|7245.4|7243.6|7245.4|7243.6|7246.7|7244.8|7244.9|7243|181
1619724300000|2021-04-29 19:25:00|7245.5|7243.7|7244.4|7242.6|7246|7244|7243.8|7241.5|130
1619724600000|2021-04-29 19:30:00|7244.5|7242.7|7245.5|7243.7|7245.7|7243.9|7244|7242.2|136
1619724900000|2021-04-29 19:35:00|7245.4|7243.6|7245.5|7243.7|7246.2|7244|7244.5|7242.5|116
1619725200000|2021-04-29 19:40:00|7245.4|7243.6|7248.2|7246.4|7248.5|7246.7|7245.4|7243.6|159
1619725500000|2021-04-29 19:45:00|7248.3|7246.5|7249.6|7247.8|7249.8|7248|7247.5|7245.7|113
1619725800000|2021-04-29 19:50:00|7249.7|7247.9|7247.8|7246|7249.7|7247.9|7247.6|7245.3|139
1619726100000|2021-04-29 19:55:00|7247.7|7245.9|7248.7|7246.9|7249.2|7247.4|7247.5|7245.2|174
1619726400000|2021-04-29 20:00:00|7248.6|7246.8|7247.6|7245.8|7248.8|7246.8|7247.2|7245.1|147
1619726700000|2021-04-29 20:05:00|7247.5|7245.7|7248.4|7246.6|7249|7246.8|7247.5|7245.4|83
1619727000000|2021-04-29 20:10:00|7248.5|7246.7|7248.5|7246.7|7249.2|7247|7247.6|7245.4|80
1619727300000|2021-04-29 20:15:00|7248.4|7246.6|7248.1|7246.3|7248.9|7246.6|7247.7|7245.6|66
1619727600000|2021-04-29 20:20:00|7248|7246.2|7244.3|7242.5|7248.8|7246.4|7244.3|7242|106
1619727900000|2021-04-29 20:25:00|7244.4|7242.6|7243.4|7241.6|7244.6|7242.8|7242.5|7240.1|105
1619728200000|2021-04-29 20:30:00|7243.3|7241.5|7243.5|7240.5|7243.8|7241.5|7242.4|7239.9|74
1619728500000|2021-04-29 20:35:00|7243.6|7240.6|7243.5|7241.7|7244.5|7242.1|7242.8|7240.5|48
1619728800000|2021-04-29 20:40:00|7243.6|7241.8|7244.1|7241.1|7244.2|7241.8|7243.1|7240.8|62
1619729100000|2021-04-29 20:45:00|7244|7241|7243.8|7240.8|7244.2|7241.7|7243.5|7240.6|68
1619729400000|2021-04-29 20:50:00|7243.9|7240.9|7243.7|7240.7|7244.3|7241.9|7243.1|7240.1|111
1619729700000|2021-04-29 20:55:00|7243.8|7240.8|7245.7|7241.7|7248.9|7244.9|7243.2|7239.9|308
1619730000000|2021-04-29 21:00:00|7247.2|7243.2|7248.2|7244.2|7248.4|7244.4|7247.1|7243.1|22
1619730300000|2021-04-29 21:05:00|7247.3|7243.3|7248.4|7244.4|7253.5|7249.5|7247.1|7243.1|131
1619730600000|2021-04-29 21:10:00|7248.9|7244.9|7248.3|7244.3|7249.7|7245.7|7246.9|7242.9|184
1619730900000|2021-04-29 21:15:00|7248.6|7244.6|7246.7|7242.7|7250.2|7246.2|7245.6|7242.1|61
1619731200000|2021-04-29 21:20:00|7248.7|7244.7|7248|7244|7250.6|7246.6|7247.1|7243.1|212
1619731500000|2021-04-29 21:25:00|7249|7245|7254.3|7250.3|7255|7251|7248.1|7244.1|164
1619731800000|2021-04-29 21:30:00|7254|7250|7252.5|7248.5|7254.9|7250.9|7248.9|7244.9|232
1619732100000|2021-04-29 21:35:00|7252.3|7248.3|7245.3|7241.3|7254|7250|7245.2|7241.2|239
1619732400000|2021-04-29 21:40:00|7245.1|7241.1|7244.9|7240.9|7245.8|7242.1|7244.4|7240.4|195
1619732700000|2021-04-29 21:45:00|7245|7241|7244.9|7240.9|7245.4|7241.7|7244.4|7240.6|94
1619733000000|2021-04-29 21:50:00|7245|7241|7245.5|7241.5|7245.6|7241.6|7242.8|7239.1|232
1619733300000|2021-04-29 21:55:00|7245.7|7241.7|7246.1|7242.1|7246.9|7242.9|7244.8|7240.8|204
1619733600000|2021-04-29 22:00:00|7246|7242|7244.1|7240.8|7247.5|7243.5|7243.2|7240|257
1619733900000|2021-04-29 22:05:00|7244.2|7240.9|7243.2|7240.2|7244.4|7241|7242.2|7239.1|260
1619734200000|2021-04-29 22:10:00|7243.3|7240.3|7243.3|7239.6|7244.6|7240.7|7242.5|7239.3|220
1619734500000|2021-04-29 22:15:00|7243.2|7239.5|7243.2|7240.2|7244.3|7241.3|7242.1|7239.1|183
1619734800000|2021-04-29 22:20:00|7243.1|7240.1|7243.3|7240.3|7243.9|7240.9|7242.5|7239.5|123
1619735100000|2021-04-29 22:25:00|7243.2|7240.2|7243.5|7239.8|7245.2|7241.7|7242.4|7239.2|182
1619735400000|2021-04-29 22:30:00|7243.7|7239.7|7243.2|7240.2|7243.7|7240.5|7242.3|7239.1|131
1619735700000|2021-04-29 22:35:00|7243.4|7240.4|7246|7243|7246.6|7243.9|7242.2|7239.2|157
1619736000000|2021-04-29 22:40:00|7246.1|7243.1|7246|7243|7246.3|7243.3|7245.6|7242.6|92
1619736300000|2021-04-29 22:45:00|7245.5|7242.5|7243.9|7240.9|7245.6|7242.6|7243.1|7240.1|110
1619736600000|2021-04-29 22:50:00|7244|7241|7248|7245|7248.2|7245.7|7243.3|7240.3|118
1619736900000|2021-04-29 22:55:00|7247.9|7244.9|7248.1|7245.1|7248.9|7246.4|7247.2|7244.4|109
1619737200000|2021-04-29 23:00:00|7248|7245|7246.4|7243.4|7248.2|7245.3|7245.7|7243.3|134
1619737500000|2021-04-29 23:05:00|7246.5|7243.5|7245.3|7242.3|7246.8|7243.8|7244.7|7242.1|115
1619737800000|2021-04-29 23:10:00|7245.2|7242.2|7245.4|7242.4|7246|7243|7244.4|7242|86
1619738100000|2021-04-29 23:15:00|7245.5|7242.5|7247|7244|7248.4|7245.9|7244.4|7241.6|154
1619738400000|2021-04-29 23:20:00|7247.1|7244.1|7248.6|7245.6|7248.9|7245.9|7246.4|7244.1|83
1619738700000|2021-04-29 23:25:00|7248.5|7245.5|7248.1|7245.1|7248.6|7245.6|7246.5|7243.6|143
1619739000000|2021-04-29 23:30:00|7248|7245|7247.1|7244.1|7248|7245.2|7246.5|7243.9|93
1619739300000|2021-04-29 23:35:00|7247.2|7244.2|7249.5|7246.5|7249.7|7247.2|7246.6|7244.2|126
1619739600000|2021-04-29 23:40:00|7249.7|7246.7|7248.3|7245.3|7249.7|7246.8|7246.5|7244|156
1619739900000|2021-04-29 23:45:00|7248.2|7245.2|7248.4|7246.6|7249.1|7246.8|7247.2|7244.9|116
1619740200000|2021-04-29 23:50:00|7248.5|7246.7|7246.4|7244.6|7248.5|7246.7|7246.4|7244.1|120
1619740500000|2021-04-29 23:55:00|7246.6|7244.8|7248.1|7245.1|7248.4|7246|7246.3|7244.2|199
1619740800000|2021-04-30 00:00:00|7248|7245|7247.7|7244.7|7250.1|7247.1|7246.6|7244.1|268
1619741100000|2021-04-30 00:05:00|7247.8|7244.8|7244.2|7242.4|7247.8|7245.2|7244.1|7242.3|180
1619741400000|2021-04-30 00:10:00|7244.1|7242.3|7242.3|7240.5|7244.5|7242.3|7241|7238.2|245
1619741700000|2021-04-30 00:15:00|7242.2|7240.4|7244.1|7242.3|7244.6|7242.4|7241.7|7239.7|202
1619742000000|2021-04-30 00:20:00|7244.7|7241.7|7246.8|7243.8|7247.1|7244.8|7243.8|7241.5|189
1619742300000|2021-04-30 00:25:00|7246.1|7244.3|7247.4|7245.6|7248.3|7245.9|7246.1|7244.1|114
1619742600000|2021-04-30 00:30:00|7247.3|7245.5|7248|7245|7250.3|7248|7247.3|7244.9|148
1619742900000|2021-04-30 00:35:00|7247.9|7244.9|7248.8|7245.8|7248.8|7246.4|7246.9|7244.5|147
1619743200000|2021-04-30 00:40:00|7248.7|7245.7|7250.4|7248.6|7250.9|7248.8|7247.3|7244.9|191
1619743500000|2021-04-30 00:45:00|7250.5|7248.7|7248.9|7247.1|7252.5|7250.1|7248.4|7246.2|234
1619743800000|2021-04-30 00:50:00|7248.8|7247|7247.1|7244.1|7248.9|7247.1|7245.5|7243.3|438
1619744100000|2021-04-30 00:55:00|7247.2|7244.2|7248|7245|7249.7|7246.9|7246.5|7244.1|282
1619744400000|2021-04-30 01:00:00|7248.1|7245.1|7246.4|7244.6|7252.2|7249.9|7246.3|7244|342
1619744700000|2021-04-30 01:05:00|7246.5|7244.7|7247.3|7245.5|7248|7245.6|7245.4|7243.2|248
1619745000000|2021-04-30 01:10:00|7247.4|7245.6|7248.9|7245.9|7249.1|7246.9|7246.1|7243.8|231
1619745300000|2021-04-30 01:15:00|7248.8|7245.8|7250.1|7247.1|7250.5|7247.9|7246.7|7244.3|237
1619745600000|2021-04-30 01:20:00|7250.2|7247.2|7250.4|7247.4|7251.3|7248.7|7248.4|7246|197
1619745900000|2021-04-30 01:25:00|7249.8|7248|7250.1|7247.1|7250.3|7248|7248.5|7246.1|183
1619746200000|2021-04-30 01:30:00|7250.2|7247.2|7248.7|7245.7|7251|7248.6|7247.6|7245.2|275
1619746500000|2021-04-30 01:35:00|7247.7|7245.9|7250.6|7248.8|7251.3|7248.9|7247.5|7245.3|277
1619746800000|2021-04-30 01:40:00|7250.5|7248.7|7248.5|7245.5|7251|7248.7|7247.4|7245.3|237
1619747100000|2021-04-30 01:45:00|7248.3|7245.3|7249.6|7247.8|7249.9|7247.8|7247.5|7245.1|152
1619747400000|2021-04-30 01:50:00|7249.7|7247.9|7249.5|7247.7|7250.2|7248.4|7248.8|7247|140
1619747700000|2021-04-30 01:55:00|7249.6|7247.8|7248.8|7247|7249.6|7247.8|7247.9|7246.1|112
1619748000000|2021-04-30 02:00:00|7248.7|7246.9|7246.2|7244.4|7248.7|7246.9|7246.2|7244.3|100
1619748300000|2021-04-30 02:05:00|7246.9|7243.9|7246.9|7245.1|7248.7|7246.6|7245.8|7243.7|122
1619748600000|2021-04-30 02:10:00|7246.8|7245|7246.6|7244.8|7247.5|7245|7246.6|7244.3|79
1619748900000|2021-04-30 02:15:00|7246.7|7244.9|7246.4|7243.4|7247.2|7244.9|7245.2|7243|120
1619749200000|2021-04-30 02:20:00|7246.1|7244.3|7247|7245.2|7247.8|7245.9|7245.6|7243.3|137
1619749500000|2021-04-30 02:25:00|7247.1|7245.3|7246.6|7244.8|7248.4|7245.9|7246.5|7244.2|136
1619749800000|2021-04-30 02:30:00|7246.5|7244.7|7246.7|7244.9|7247|7245.1|7244.7|7242.3|119
1619750100000|2021-04-30 02:35:00|7246.9|7245.1|7247.5|7244.5|7247.9|7245.7|7246.5|7244|113
1619750400000|2021-04-30 02:40:00|7247.6|7244.6|7247.8|7246|7248.1|7246.2|7246.9|7244.5|100
1619750700000|2021-04-30 02:45:00|7247.7|7245.9|7247.1|7245.3|7247.9|7246.1|7246.2|7244|168
1619751000000|2021-04-30 02:50:00|7247|7245.2|7249|7247.2|7249.1|7247.2|7246.9|7245|146
1619751300000|2021-04-30 02:55:00|7248.9|7247.1|7248.8|7247|7250.1|7248|7247.7|7245.9|205
1619751600000|2021-04-30 03:00:00|7248.9|7247.1|7248.6|7246.8|7250.2|7248|7248.2|7246.2|228
1619751900000|2021-04-30 03:05:00|7248.5|7246.7|7250.6|7248.8|7250.8|7248.9|7248|7246.2|159
1619752200000|2021-04-30 03:10:00|7250.5|7248.7|7249.9|7248.1|7250.6|7248.8|7249.1|7247.3|143
1619752500000|2021-04-30 03:15:00|7250.1|7248.3|7249.8|7248|7250.7|7248.7|7249.1|7247.3|155
1619752800000|2021-04-30 03:20:00|7249.7|7247.9|7246.8|7245|7249.7|7247.9|7246.6|7244.5|184
1619753100000|2021-04-30 03:25:00|7246.7|7244.9|7246.8|7245|7247.9|7246|7246.4|7244.2|187
1619753400000|2021-04-30 03:30:00|7246.7|7244.9|7247|7245.2|7247.2|7245.2|7245.7|7243.9|103
1619753700000|2021-04-30 03:35:00|7247.1|7245.3|7247.2|7245.4|7247.3|7245.5|7245.7|7243.9|101
1619754000000|2021-04-30 03:40:00|7247.3|7245.5|7249.2|7247.4|7251.2|7248.2|7246.6|7244.3|178
1619754300000|2021-04-30 03:45:00|7249.8|7246.8|7250.9|7249.1|7252.1|7249.7|7248.9|7246.6|244
1619754600000|2021-04-30 03:50:00|7251.1|7249.3|7252.3|7250.5|7252.6|7250.8|7250.8|7249|142
1619754900000|2021-04-30 03:55:00|7252.4|7250.6|7251.8|7250|7252.6|7250.8|7251.6|7249.8|85
1619755200000|2021-04-30 04:00:00|7251.9|7250.1|7251.4|7249.6|7252.4|7250.6|7251.1|7249|108
1619755500000|2021-04-30 04:05:00|7251.3|7249.5|7253.1|7251.3|7253.9|7251.7|7251.1|7249|88
1619755800000|2021-04-30 04:10:00|7253.2|7251.4|7254.2|7252.4|7254.5|7252.7|7253.1|7251.3|168
1619756100000|2021-04-30 04:15:00|7254.1|7252.3|7254.4|7252.6|7256|7253.8|7253.6|7251.8|208
1619756400000|2021-04-30 04:20:00|7254.5|7252.7|7250.5|7248.7|7254.5|7252.7|7250.4|7248.3|225
1619756700000|2021-04-30 04:25:00|7250.6|7248.8|7252.8|7251|7254.3|7252.3|7250.6|7248.4|162
1619757000000|2021-04-30 04:30:00|7252.9|7251.1|7251.9|7250.1|7252.9|7251.1|7250.8|7249|188
1619757300000|2021-04-30 04:35:00|7252|7250.2|7251.6|7249.8|7253.3|7251.4|7251.5|7249.4|206
1619757600000|2021-04-30 04:40:00|7251.7|7249.9|7251.1|7249.3|7252.8|7251|7251|7249.2|205
1619757900000|2021-04-30 04:45:00|7251.2|7249.4|7248.6|7246.8|7251.7|7249.9|7248.6|7246.8|157
1619758200000|2021-04-30 04:50:00|7248.5|7246.7|7248.6|7246.8|7249.3|7247.5|7247.9|7246.1|140
1619758500000|2021-04-30 04:55:00|7248.5|7246.7|7247.8|7246|7249.3|7247.1|7247.6|7245.3|140
1619758800000|2021-04-30 05:00:00|7247.9|7246.1|7247.6|7245.8|7248.8|7247|7245.8|7243.8|185
1619759100000|2021-04-30 05:05:00|7247.5|7245.7|7246.3|7244.5|7247.7|7245.9|7245.7|7243.7|197
1619759400000|2021-04-30 05:10:00|7246.4|7244.6|7246.7|7244.9|7247.9|7245.9|7246.4|7244.6|165
1619759700000|2021-04-30 05:15:00|7246.8|7245|7246.7|7244.9|7248.2|7245.8|7246.2|7244.4|179
1619760000000|2021-04-30 05:20:00|7246.8|7245|7245.6|7243.8|7247.4|7245|7245.5|7243.3|141
1619760300000|2021-04-30 05:25:00|7245.5|7243.7|7245.7|7243.9|7246.8|7244.4|7245.5|7243.3|146
1619760600000|2021-04-30 05:30:00|7245.6|7243.8|7242.7|7240.9|7245.7|7243.9|7242.6|7240.4|217
1619760900000|2021-04-30 05:35:00|7242.6|7240.8|7243.6|7241.8|7243.8|7242|7242.2|7240.4|143
1619761200000|2021-04-30 05:40:00|7243.7|7241.9|7246.1|7244.3|7246.9|7244.6|7243.6|7241.2|282
1619761500000|2021-04-30 05:45:00|7246.4|7244.6|7243.6|7241.8|7246.5|7244.7|7242.6|7240.8|244
1619761800000|2021-04-30 05:50:00|7243.5|7241.7|7241.6|7239.8|7244|7242.2|7241.6|7239.8|143
1619762100000|2021-04-30 05:55:00|7241.9|7240.1|7246.2|7243.2|7246.2|7243.6|7241.3|7239.5|195
1619762400000|2021-04-30 06:00:00|7245.1|7243.3|7246.3|7244.5|7246.9|7244.9|7243|7240.5|256
1619762700000|2021-04-30 06:05:00|7246.4|7244.6|7244.6|7242.8|7246.8|7244.6|7244.1|7241.7|342
1619763000000|2021-04-30 06:10:00|7244.7|7242.9|7240.7|7238.9|7245.1|7242.9|7240.5|7238.7|286
1619763300000|2021-04-30 06:15:00|7240.8|7239|7245|7242|7246|7243.5|7240.6|7238.6|232
1619763600000|2021-04-30 06:20:00|7244.6|7242.8|7247.3|7245.5|7248.4|7246|7243.7|7241.9|263
1619763900000|2021-04-30 06:25:00|7247.2|7245.4|7246.8|7245|7248.8|7246.4|7245.6|7243.2|232
1619764200000|2021-04-30 06:30:00|7247.5|7244.5|7248.7|7246.9|7250|7247.6|7245.8|7243.3|230
1619764500000|2021-04-30 06:35:00|7248.6|7246.8|7248|7246.2|7249.5|7247|7247.1|7244.7|207
1619764800000|2021-04-30 06:40:00|7248.1|7246.3|7247.6|7245.8|7248.8|7246.3|7246.9|7244.8|216
1619765100000|2021-04-30 06:45:00|7247.7|7245.9|7249.8|7248|7250.7|7248.3|7247.6|7245.8|240
1619765400000|2021-04-30 06:50:00|7249.7|7247.9|7249.9|7248.1|7251.2|7248.8|7249.6|7247.4|122
1619765700000|2021-04-30 06:55:00|7249.8|7248|7248.7|7246.9|7250.9|7248.4|7248.6|7246.4|181
1619766000000|2021-04-30 07:00:00|7248.8|7247|7244.6|7242.8|7249.5|7247.3|7244.5|7242.7|317
1619766300000|2021-04-30 07:05:00|7244.5|7242.7|7241.4|7239.6|7244.6|7242.8|7240.5|7238|348
1619766600000|2021-04-30 07:10:00|7241.3|7239.5|7244.1|7242.3|7245.5|7243.1|7241.3|7239.3|270
1619766900000|2021-04-30 07:15:00|7244.2|7242.4|7245.4|7242.4|7247.3|7245|7244.2|7242.2|271
1619767200000|2021-04-30 07:20:00|7245.3|7242.3|7241.1|7238.1|7245.7|7243.4|7239.4|7237.6|353
1619767500000|2021-04-30 07:25:00|7240.6|7238.8|7239.4|7237.6|7241.1|7238.8|7236.8|7234.9|334
1619767800000|2021-04-30 07:30:00|7239.5|7237.7|7240.7|7238.9|7240.9|7239.1|7237.4|7235.5|357
1619768100000|2021-04-30 07:35:00|7240.6|7238.8|7236.1|7234.3|7242.4|7240|7235.6|7233.2|283
1619768400000|2021-04-30 07:40:00|7236.2|7234.4|7238.3|7235.3|7239.1|7237.1|7236.2|7234.1|210
1619768700000|2021-04-30 07:45:00|7238.2|7235.2|7239.1|7237.3|7240.3|7238.1|7237.5|7235.1|305
1619769000000|2021-04-30 07:50:00|7239|7237.2|7239.4|7237.6|7240.9|7238.7|7238.5|7236.7|251
1619769300000|2021-04-30 07:55:00|7239|7237.2|7239.2|7236.2|7241.4|7239.1|7237.7|7235.3|211
1619769600000|2021-04-30 08:00:00|7238.5|7236.7|7237|7234|7239.3|7237|7231|7228.6|375
1619769900000|2021-04-30 08:05:00|7236.9|7233.9|7237.6|7235.8|7238.2|7235.8|7234|7231.6|279
1619770200000|2021-04-30 08:10:00|7237.7|7235.9|7236.8|7233.8|7239.1|7236.7|7236.4|7233.7|232
1619770500000|2021-04-30 08:15:00|7236.9|7233.9|7239.9|7236.9|7240|7237|7235.5|7233.1|215
1619770800000|2021-04-30 08:20:00|7240.1|7237.1|7239.6|7237.8|7242.1|7239.9|7238.5|7236.1|213
1619771100000|2021-04-30 08:25:00|7239.7|7237.9|7241.1|7238.1|7242.7|7240.3|7239.6|7237.3|242
1619771400000|2021-04-30 08:30:00|7241.2|7238.2|7238.6|7235.6|7241.2|7238.8|7237.6|7234.9|271
1619771700000|2021-04-30 08:35:00|7238.7|7235.7|7235.6|7232.6|7238.7|7236.2|7234.3|7232.1|254
1619772000000|2021-04-30 08:40:00|7235.7|7232.7|7239.5|7236.5|7239.5|7237|7234.4|7231.4|245
1619772300000|2021-04-30 08:45:00|7239.2|7236.2|7236.3|7233.3|7240.6|7237.9|7234.9|7232.5|341
1619772600000|2021-04-30 08:50:00|7236.2|7233.2|7238.5|7236.7|7239.8|7237.7|7236.2|7233.2|256
1619772900000|2021-04-30 08:55:00|7238.4|7236.6|7235.7|7233.9|7238.8|7236.6|7235.4|7232.7|155
1619773200000|2021-04-30 09:00:00|7235.8|7234|7235.1|7233.3|7237.3|7235|7234.2|7231.8|196
1619773500000|2021-04-30 09:05:00|7235|7233.2|7236.8|7233.8|7238.6|7236|7234.5|7232.5|241
1619773800000|2021-04-30 09:10:00|7236.1|7234.3|7236.2|7233.2|7237.3|7235|7234.4|7232|229
1619774100000|2021-04-30 09:15:00|7236.1|7233.1|7235.1|7233.3|7237.7|7235.5|7235.1|7232.9|209
1619774400000|2021-04-30 09:20:00|7235|7233.2|7234.3|7231.3|7235.8|7234|7232.9|7230.5|224
1619774700000|2021-04-30 09:25:00|7234.4|7231.4|7236.6|7233.6|7238.2|7235.9|7233.8|7231.2|288
1619775000000|2021-04-30 09:30:00|7236.5|7233.5|7235.5|7233.7|7237.8|7235.4|7235|7232.6|223
1619775300000|2021-04-30 09:35:00|7235.4|7233.6|7233.8|7232|7236.2|7234|7233.7|7231.4|185
1619775600000|2021-04-30 09:40:00|7234.5|7231.5|7234.4|7232.6|7235.1|7232.7|7232.2|7229.9|299
1619775900000|2021-04-30 09:45:00|7234.5|7232.7|7237.4|7235.6|7238.5|7236|7234.5|7232.1|224
1619776200000|2021-04-30 09:50:00|7237.6|7235.8|7238.5|7236.7|7239.2|7237.1|7237.3|7234.9|180
1619776500000|2021-04-30 09:55:00|7238.4|7236.6|7236.4|7234.6|7239.1|7236.8|7233.6|7231.2|261
1619776800000|2021-04-30 10:00:00|7236.5|7234.7|7235.4|7232.4|7237.1|7234.7|7233.9|7231.6|274
1619777100000|2021-04-30 10:05:00|7235.3|7232.3|7236.6|7234.8|7237.5|7235|7235|7232.3|264
1619777400000|2021-04-30 10:10:00|7236.7|7234.9|7237.6|7235.8|7238.6|7236.7|7235.8|7233.6|288
1619777700000|2021-04-30 10:15:00|7237.7|7235.9|7237.2|7234.2|7238.8|7236.5|7236.4|7234|304
1619778000000|2021-04-30 10:20:00|7237.1|7234.1|7235.5|7233.7|7239.6|7237.4|7235.5|7233.5|256
1619778300000|2021-04-30 10:25:00|7235.6|7233.8|7235.7|7233.9|7236.9|7235.1|7234.7|7232.4|208
1619778600000|2021-04-30 10:30:00|7236.1|7234.3|7237.2|7235.4|7238.2|7235.8|7235.2|7232.9|256
1619778900000|2021-04-30 10:35:00|7237.1|7235.3|7231.6|7229.8|7238|7235.6|7231.2|7229|252
1619779200000|2021-04-30 10:40:00|7231.5|7229.7|7229.4|7227.6|7234.1|7231.7|7229|7226.5|328
1619779500000|2021-04-30 10:45:00|7230|7227|7229.2|7226.2|7230.2|7227.8|7227|7224.7|363
1619779800000|2021-04-30 10:50:00|7229.1|7226.1|7225|7222|7229.7|7227.1|7224.4|7222|286
1619780100000|2021-04-30 10:55:00|7224.6|7222.8|7224.2|7222.4|7226.2|7223.2|7223|7220.3|253
1619780400000|2021-04-30 11:00:00|7224.1|7222.3|7228.6|7226.8|7228.8|7226.9|7223.4|7221.6|338
1619780700000|2021-04-30 11:05:00|7228.5|7226.7|7229.7|7227.9|7229.9|7228|7227.8|7225.8|259
1619781000000|2021-04-30 11:10:00|7229.8|7228|7233.1|7230.1|7233.2|7231|7229.5|7227.1|238
1619781300000|2021-04-30 11:15:00|7233.2|7230.2|7232.6|7230.8|7233.8|7231.5|7230.4|7228.6|271
1619781600000|2021-04-30 11:20:00|7232.5|7230.7|7229.8|7228|7232.9|7231.1|7229.6|7227.4|199
1619781900000|2021-04-30 11:25:00|7230|7228.2|7231.1|7229.3|7231.3|7229.4|7228.6|7226.2|218
1619782200000|2021-04-30 11:30:00|7231|7229.2|7229.4|7227.6|7232.1|7230|7229.3|7227.5|189
1619782500000|2021-04-30 11:35:00|7229.5|7227.7|7230.6|7228.8|7231.9|7229.9|7229.4|7227.2|186
1619782800000|2021-04-30 11:40:00|7230.7|7228.9|7228.8|7227|7231|7229.2|7228.2|7226.4|252
1619783100000|2021-04-30 11:45:00|7229.3|7227.5|7226.5|7224.7|7229.7|7227.9|7226.4|7224.6|223
1619783400000|2021-04-30 11:50:00|7226.4|7224.6|7221.8|7220|7226.4|7224.6|7221.3|7219|267
1619783700000|2021-04-30 11:55:00|7221.9|7220.1|7223.4|7221.6|7224.8|7222.8|7220.2|7218.1|268
1619784000000|2021-04-30 12:00:00|7223.3|7221.5|7220.6|7218.8|7223.5|7221.7|7219.5|7217.1|316
1619784300000|2021-04-30 12:05:00|7220.5|7218.7|7219.3|7217.5|7221.5|7219.7|7218.5|7216.7|222
1619784600000|2021-04-30 12:10:00|7219.4|7217.6|7218.5|7216.7|7221.6|7219.7|7218.4|7216.6|221
1619784900000|2021-04-30 12:15:00|7218.4|7216.6|7221.7|7219.9|7222.2|7220.4|7218.4|7216.6|273
1619785200000|2021-04-30 12:20:00|7222.4|7220.6|7221.5|7219.7|7225.3|7223.5|7220.9|7218.6|289
1619785500000|2021-04-30 12:25:00|7221.6|7219.8|7219.2|7216.2|7222.8|7220.6|7218.5|7216|195
1619785800000|2021-04-30 12:30:00|7219.8|7216.8|7211.5|7209.7|7220.1|7217.1|7211.5|7208.7|394
1619786100000|2021-04-30 12:35:00|7211.4|7209.6|7215.5|7213.7|7217.8|7216|7211.4|7209.6|453
1619786400000|2021-04-30 12:40:00|7215.6|7213.8|7216.1|7214.3|7217.2|7215|7212.7|7210.7|377
1619786700000|2021-04-30 12:45:00|7216|7214.2|7214.7|7211.7|7218|7215.5|7212.9|7210.7|393
1619787000000|2021-04-30 12:50:00|7213.7|7211.9|7215.7|7213.9|7216.9|7214.3|7213.5|7211.3|309
1619787300000|2021-04-30 12:55:00|7215.8|7214|7218.5|7216.7|7218.5|7216.7|7211.3|7209.5|389
1619787600000|2021-04-30 13:00:00|7218.6|7216.8|7223.8|7222|7225|7222.6|7218.5|7215.9|410
1619787900000|2021-04-30 13:05:00|7223.9|7222.1|7220.4|7218.6|7224.5|7222.7|7220.4|7218.1|331
1619788200000|2021-04-30 13:10:00|7220.5|7218.7|7221.5|7219.7|7222.5|7220.7|7217.3|7215.2|325
1619788500000|2021-04-30 13:15:00|7221.4|7219.6|7219.6|7217.8|7221.7|7219.8|7218|7216.2|318
1619788800000|2021-04-30 13:20:00|7219.5|7217.7|7220.4|7218.6|7221.7|7219.8|7218.3|7216.5|350
1619789100000|2021-04-30 13:25:00|7220.5|7218.7|7221.7|7219.9|7223|7220.7|7219.8|7217.7|280
1619789400000|2021-04-30 13:30:00|7221.6|7219.8|7215.8|7214|7221.9|7220.1|7213.8|7211.4|453
1619789700000|2021-04-30 13:35:00|7215.7|7213.9|7222.6|7220.8|7223.8|7221.4|7215.6|7213.3|343
1619790000000|2021-04-30 13:40:00|7222.7|7220.9|7220.2|7217.2|7224.6|7222.2|7217.4|7215.2|293
1619790300000|2021-04-30 13:45:00|7220.3|7217.3|7213.6|7211.8|7222|7219.1|7213.3|7211|360
1619790600000|2021-04-30 13:50:00|7214.3|7211.3|7214.5|7212.7|7216.4|7213.7|7211.6|7209.7|399
1619790900000|2021-04-30 13:55:00|7214.4|7212.6|7217.5|7214.5|7217.5|7215|7212.5|7210.7|244
1619791200000|2021-04-30 14:00:00|7217.6|7214.6|7206.8|7203.8|7217.8|7215.1|7206|7203.8|390
1619791500000|2021-04-30 14:05:00|7205.7|7203.9|7201.5|7199.7|7206.2|7203.9|7196.7|7194.1|475
1619791800000|2021-04-30 14:10:00|7201.7|7199.9|7200.6|7197.6|7204.1|7202|7198.1|7196.2|352
1619792100000|2021-04-30 14:15:00|7200.8|7197.8|7197.9|7196.1|7202.4|7200.5|7195.9|7193.8|366
1619792400000|2021-04-30 14:20:00|7198|7196.2|7198.2|7195.2|7198.7|7196.9|7192.3|7189.9|409
1619792700000|2021-04-30 14:25:00|7198.3|7195.3|7202.4|7200.6|7203.8|7202|7198.3|7195.3|342
1619793000000|2021-04-30 14:30:00|7202.3|7200.5|7200.2|7198.4|7203.7|7201.9|7194|7192.2|415
1619793300000|2021-04-30 14:35:00|7200.3|7198.5|7197.1|7195.3|7201.8|7199.9|7196.7|7194.4|396
1619793600000|2021-04-30 14:40:00|7197|7195.2|7200.6|7198.8|7200.7|7198.9|7192.4|7190.6|406
1619793900000|2021-04-30 14:45:00|7200.5|7198.7|7199.2|7196.2|7201.3|7199.4|7196.3|7193.7|351
1619794200000|2021-04-30 14:50:00|7198.7|7196.9|7184|7182.2|7198.7|7196.9|7179.9|7178.1|511
1619794500000|2021-04-30 14:55:00|7184.7|7181.7|7176.1|7174.3|7184.7|7181.7|7174.1|7171.3|606
1619794800000|2021-04-30 15:00:00|7176.4|7174.6|7173.2|7170.2|7178.5|7176.1|7169.2|7166.2|536
1619795100000|2021-04-30 15:05:00|7173|7170|7169.4|7167.6|7174.7|7171.7|7164.3|7162|480
1619795400000|2021-04-30 15:10:00|7169.5|7167.7|7168.6|7166.8|7170.8|7168.6|7166.4|7164.4|443
1619795700000|2021-04-30 15:15:00|7168.7|7166.9|7162.7|7160.9|7168.8|7166.9|7161.8|7159.6|444
1619796000000|2021-04-30 15:20:00|7162.6|7160.8|7166.4|7164.6|7166.8|7164.6|7161.1|7159.3|330
1619796300000|2021-04-30 15:25:00|7166|7164.2|7162.6|7160.8|7166.9|7165.1|7162.5|7160.3|348
1619796600000|2021-04-30 15:30:00|7162.5|7160.7|7166.7|7164.9|7168.5|7166.7|7162.2|7159.6|386
1619796900000|2021-04-30 15:35:00|7166.8|7165|7166.4|7164.6|7168.1|7166.3|7164.7|7162.4|373
1619797200000|2021-04-30 15:40:00|7166.3|7164.5|7169.4|7166.4|7169.5|7166.7|7164.5|7162.4|349
1619797500000|2021-04-30 15:45:00|7168.7|7166.9|7172.2|7169.2|7172.2|7170|7168.3|7166.5|291
1619797800000|2021-04-30 15:50:00|7171.5|7169.7|7170.3|7168.5|7172.2|7170|7168.2|7166.4|317
1619798100000|2021-04-30 15:55:00|7170.5|7168.7|7169.6|7167.8|7171.4|7169.6|7168.7|7166.7|310
1619798400000|2021-04-30 16:00:00|7169.5|7167.7|7168|7165|7171.2|7168.9|7167.2|7165|338
1619798700000|2021-04-30 16:05:00|7167.3|7165.5|7170|7168.2|7170.8|7169|7167.3|7165.5|341
1619799000000|2021-04-30 16:10:00|7170.2|7168.4|7172.9|7171.1|7173.7|7171.9|7170.2|7168.4|276
1619799300000|2021-04-30 16:15:00|7173.2|7171.4|7173.2|7171.4|7173.3|7171.5|7171.4|7169.6|207
1619799600000|2021-04-30 16:20:00|7173.1|7171.3|7171.8|7170|7173.9|7172.1|7171.4|7169.6|228
1619799900000|2021-04-30 16:25:00|7171.7|7169.9|7171.9|7170.1|7172.5|7170.7|7170.5|7168.3|259
1619800200000|2021-04-30 16:30:00|7171.8|7170|7169.4|7167.6|7171.8|7170|7168.6|7166.8|273
1619800500000|2021-04-30 16:35:00|7169.3|7167.5|7167.7|7165.9|7169.4|7167.6|7166.6|7164.8|275
1619800800000|2021-04-30 16:40:00|7167.6|7165.8|7168.3|7166.5|7168.6|7166.8|7166.9|7165.1|236
1619801100000|2021-04-30 16:45:00|7168.4|7166.6|7169.8|7168|7169.8|7168|7167.7|7165.9|159
1619801400000|2021-04-30 16:50:00|7169.9|7168.1|7169.8|7168|7170.5|7168.7|7168.6|7166.8|170
1619801700000|2021-04-30 16:55:00|7169.7|7167.9|7168.9|7167.1|7169.8|7168|7167.6|7165.8|204
1619802000000|2021-04-30 17:00:00|7168.8|7167|7167.1|7165.3|7169.8|7167.4|7166.9|7165.1|255
1619802300000|2021-04-30 17:05:00|7167.2|7165.4|7169.4|7167.6|7169.8|7168|7167|7165.2|187
1619802600000|2021-04-30 17:10:00|7169.3|7167.5|7167.7|7165.9|7169.3|7167.5|7167.4|7165.6|183
1619802900000|2021-04-30 17:15:00|7167.8|7166|7168.3|7166.5|7169|7167.2|7167.6|7165.8|176
1619803200000|2021-04-30 17:20:00|7168.5|7166.7|7168.2|7166.4|7169|7167.2|7167.7|7165.9|205
1619803500000|2021-04-30 17:25:00|7168.1|7166.3|7168|7166.2|7168.2|7166.4|7167.6|7165.8|121
1619803800000|2021-04-30 17:30:00|7167.9|7166.1|7168.1|7166.3|7168.7|7166.9|7166.6|7164.8|202
1619804100000|2021-04-30 17:35:00|7168.3|7166.5|7168.9|7167.1|7169.3|7167.5|7167.8|7166|175
1619804400000|2021-04-30 17:40:00|7168.8|7167|7167.8|7166|7169.1|7167.3|7167.3|7165.5|153
1619804700000|2021-04-30 17:45:00|7167.7|7165.9|7165.8|7164|7167.8|7166|7164.7|7162.9|224
1619805000000|2021-04-30 17:50:00|7165.7|7163.9|7163.4|7161.6|7165.9|7164.1|7162.7|7160.9|246
1619805300000|2021-04-30 17:55:00|7163.5|7161.7|7164.2|7162.4|7164.3|7162.5|7162.8|7161|163
1619805600000|2021-04-30 18:00:00|7164.3|7162.5|7163.4|7161.6|7164.8|7163|7162.3|7160.5|249
1619805900000|2021-04-30 18:05:00|7163.5|7161.7|7163.8|7162|7164.9|7163.1|7162.6|7160.8|187
1619806200000|2021-04-30 18:10:00|7163.9|7162.1|7164.8|7163|7165.3|7163.5|7163.2|7161.4|153
1619806500000|2021-04-30 18:15:00|7164.7|7162.9|7166.2|7164.4|7167.1|7165.3|7164.7|7162.9|180
1619806800000|2021-04-30 18:20:00|7166|7164.2|7164.8|7163|7166.8|7165|7164.6|7162.8|215
1619807100000|2021-04-30 18:25:00|7164.7|7162.9|7167.4|7165.6|7167.7|7165.9|7164.4|7162.6|274
1619807400000|2021-04-30 18:30:00|7167.5|7165.7|7166.5|7164.7|7167.6|7165.8|7165.6|7163.3|234
1619807700000|2021-04-30 18:35:00|7166.4|7164.6|7165.7|7163.9|7167.3|7165.5|7165.5|7163.7|204
1619808000000|2021-04-30 18:40:00|7165.6|7163.8|7167.7|7165.9|7167.7|7165.9|7165.6|7163.8|208
1619808300000|2021-04-30 18:45:00|7167.6|7165.8|7164.5|7162.7|7168|7166.2|7164.4|7162.3|196
1619808600000|2021-04-30 18:50:00|7164.4|7162.6|7163.5|7161.7|7164.7|7162.9|7162.8|7161|141
1619808900000|2021-04-30 18:55:00|7163.6|7161.8|7159.5|7156.5|7163.8|7161.8|7159|7156.5|202
1619809200000|2021-04-30 19:00:00|7160.2|7157.2|7158.7|7156.9|7160.6|7158.3|7157.8|7155.4|178
1619809500000|2021-04-30 19:05:00|7158.8|7157|7158.9|7157.1|7160.1|7157.7|7158.5|7156.4|135
1619809800000|2021-04-30 19:10:00|7158.8|7157|7157.9|7156.1|7160.4|7158.1|7157.8|7155.9|136
1619810100000|2021-04-30 19:15:00|7157.8|7156|7154.8|7153|7158.2|7156|7154.1|7151.9|186
1619810400000|2021-04-30 19:20:00|7154.9|7153.1|7154.3|7152.5|7156.5|7154.1|7153.9|7151.6|140
1619810700000|2021-04-30 19:25:00|7154.4|7152.6|7155.4|7152.4|7155.5|7153|7153.7|7151.3|142
1619811000000|2021-04-30 19:30:00|7155.5|7152.5|7155.4|7152.4|7156|7153.1|7154.7|7152.3|156
1619811300000|2021-04-30 19:35:00|7155.5|7152.5|7154.5|7151.5|7155.9|7153.6|7154.1|7151.3|130
1619811600000|2021-04-30 19:40:00|7154.4|7151.4|7154.4|7151.4|7155.3|7152.3|7153.7|7151.3|127
1619811900000|2021-04-30 19:45:00|7154.3|7151.3|7153.7|7151.9|7154.4|7152.1|7151.6|7149.4|154
1619812200000|2021-04-30 19:50:00|7153.4|7151.6|7156.4|7153.4|7156.5|7154.1|7153.4|7150.9|148
1619812500000|2021-04-30 19:55:00|7156.3|7153.3|7157.4|7154.4|7157.4|7155.1|7155.6|7152.9|181
1619812800000|2021-04-30 20:00:00|7157.3|7154.3|7160|7157|7160.5|7158|7156.9|7154.2|157
1619813100000|2021-04-30 20:05:00|7160.1|7157.1|7158.9|7155.9|7161.1|7158.6|7158.7|7155.7|136
1619813400000|2021-04-30 20:10:00|7158.6|7155.6|7161.8|7158.8|7161.9|7158.9|7158.4|7155.4|107
1619813700000|2021-04-30 20:15:00|7161.9|7158.9|7161.4|7158.4|7162.4|7159.8|7160.7|7158.1|106
1619814000000|2021-04-30 20:20:00|7161.5|7158.5|7161.6|7159.8|7162.2|7159.8|7160.8|7158.3|96
1619814300000|2021-04-30 20:25:00|7161.5|7159.7|7160.9|7157.9|7161.8|7159.8|7160.4|7157.4|105
1619814600000|2021-04-30 20:30:00|7160.8|7157.8|7160.4|7157.4|7161.5|7158.5|7160|7157|157
1619814900000|2021-04-30 20:35:00|7160.5|7157.5|7161.3|7158.3|7161.6|7158.6|7160.4|7157.4|95
1619815200000|2021-04-30 20:40:00|7161.4|7158.4|7158.4|7155.4|7161.4|7158.4|7158|7155|116
1619815500000|2021-04-30 20:45:00|7158.5|7155.5|7158.5|7155.5|7160.7|7157.7|7158.3|7155.3|159
1619815800000|2021-04-30 20:50:00|7158.7|7155.7|7160.5|7157.5|7161|7158|7158.6|7155.6|147
1619816100000|2021-04-30 20:55:00|7164.1|7160.1|7164.2|7160.2|7165.8|7161.8|7161.8|7157.8|373
1619985600000|2021-05-02 20:00:00|7180|7170|7180|7170|7180|7170|7179.7|7169.7|8
1619985900000|2021-05-02 20:05:00|7179.7|7169.7|7180|7170|7180.9|7170.9|7179.7|7169.7|11
1619986200000|2021-05-02 20:10:00|7179.7|7169.7|7180|7170|7180|7170|7179.7|7169.7|8
1619986500000|2021-05-02 20:15:00|7179.7|7169.7|7180|7170|7182.3|7172.3|7179.7|7169.7|8
1619986800000|2021-05-02 20:20:00|7179.7|7169.7|7188|7178|7188.1|7178.1|7175.5|7169.7|37
1619987100000|2021-05-02 20:25:00|7188.1|7178.1|7184.8|7175.2|7188.7|7178.7|7181.9|7173.4|12
1619987400000|2021-05-02 20:30:00|7184.7|7175.3|7184.7|7176.3|7184.8|7176.3|7181.4|7172.9|6
1619987700000|2021-05-02 20:35:00|7185|7175.8|7177.9|7169.4|7185|7176.3|7177.1|7169.4|41
1619988000000|2021-05-02 20:40:00|7178.8|7171|7178.6|7174.6|7181.2|7175.9|7176.8|7169.4|34
1619988300000|2021-05-02 20:45:00|7180.1|7175.3|7180.8|7173.7|7182.6|7175.9|7179.6|7173.1|23
1619988600000|2021-05-02 20:50:00|7184.4|7175.4|7182.6|7175.9|7184.4|7175.9|7178.5|7172.4|25
1619988900000|2021-05-02 20:55:00|7184.4|7175.4|7184.4|7175.4|7184.4|7175.9|7182.6|7174.8|21
1619989200000|2021-05-02 21:00:00|7183.5|7174.8|7178.3|7168.8|7184.4|7175.4|7163.5|7153.5|197
1619989500000|2021-05-02 21:05:00|7178.6|7169.7|7170.2|7166.2|7178.6|7169.7|7166|7156.4|111
1619989800000|2021-05-02 21:10:00|7170.6|7166.6|7183.1|7173.1|7185.7|7175.7|7170.6|7163.4|96
1619990100000|2021-05-02 21:15:00|7182.7|7172.7|7180.3|7170.3|7184.3|7174.3|7169|7159.2|128
1619990400000|2021-05-02 21:20:00|7181|7171|7183.2|7173.2|7183.9|7173.9|7179.8|7169.8|89
1619990700000|2021-05-02 21:25:00|7183.1|7173.1|7177.2|7167.2|7183.7|7173.7|7177.1|7167.1|82
1619991000000|2021-05-02 21:30:00|7177.3|7167.3|7181.1|7171.1|7183.9|7173.9|7173.3|7163.3|134
1619991300000|2021-05-02 21:35:00|7181.4|7171.4|7178.7|7168.7|7184.5|7174.5|7174.7|7164.7|211
1619991600000|2021-05-02 21:40:00|7175.3|7165.3|7179.4|7169.4|7182.4|7172.4|7175.3|7165.3|97
1619991900000|2021-05-02 21:45:00|7179.6|7169.6|7176|7172|7182.9|7172.9|7175.9|7165.9|72
1619992200000|2021-05-02 21:50:00|7175.9|7171.9|7175.5|7171.5|7179.9|7175.9|7174.4|7170.4|57
1619992500000|2021-05-02 21:55:00|7175.4|7171.4|7173.4|7169.4|7180|7176|7166.2|7162.2|232
1619992800000|2021-05-02 22:00:00|7173.6|7169.6|7166.6|7162.6|7174.3|7171.3|7166.6|7162.6|331
1619993100000|2021-05-02 22:05:00|7166.5|7162.5|7166.5|7163.5|7167.6|7164.6|7165.6|7161.8|186
1619993400000|2021-05-02 22:10:00|7166.3|7163.3|7165.5|7162.5|7168.5|7165.5|7165.5|7162.5|181
1619993700000|2021-05-02 22:15:00|7165.7|7162.7|7166.7|7163.7|7167.1|7164.1|7165.4|7162.4|165
1619994000000|2021-05-02 22:20:00|7166.4|7163.4|7167.8|7164.8|7169.4|7166.4|7166.2|7163.2|151
1619994300000|2021-05-02 22:25:00|7167.7|7164.7|7168.5|7165.5|7169.4|7166.4|7167|7164.4|104
1619994600000|2021-05-02 22:30:00|7168.1|7166.3|7169.6|7166.6|7170.5|7167.5|7168.1|7165.1|126
1619994900000|2021-05-02 22:35:00|7169.5|7166.5|7167.5|7164.5|7170.8|7167.8|7166|7163.1|105
1619995200000|2021-05-02 22:40:00|7167.6|7164.6|7168|7165|7168.4|7165.4|7166.7|7163.7|88
1619995500000|2021-05-02 22:45:00|7167.7|7164.7|7168.5|7165.5|7169.3|7166.8|7167.4|7164.4|111
1619995800000|2021-05-02 22:50:00|7168.4|7165.4|7168.6|7165.6|7168.7|7166.3|7167.8|7165.3|70
1619996100000|2021-05-02 22:55:00|7168.5|7165.5|7168.4|7165.4|7168.7|7166.2|7167.8|7165.3|75
1619996400000|2021-05-02 23:00:00|7168.5|7165.5|7169|7167.2|7169.9|7167.2|7167.4|7164.4|108
1619996700000|2021-05-02 23:05:00|7169.7|7166.7|7170.3|7167.3|7170.3|7167.3|7167.5|7164.5|105
1619997000000|2021-05-02 23:10:00|7170.2|7167.2|7169|7166|7170.6|7168.1|7168.3|7165.5|133
1619997300000|2021-05-02 23:15:00|7169.1|7166.1|7169.5|7166.5|7170.1|7167.1|7168.2|7165.2|123
1619997600000|2021-05-02 23:20:00|7169.3|7166.3|7170|7168.2|7170.8|7168.2|7169.3|7166.3|91
1619997900000|2021-05-02 23:25:00|7170.7|7167.7|7168.4|7165.4|7170.7|7167.7|7166|7163.7|130
1619998200000|2021-05-02 23:30:00|7168.3|7165.3|7169.4|7167.6|7169.9|7167.6|7168.2|7165.3|89
1619998500000|2021-05-02 23:35:00|7169.5|7167.7|7169.3|7166.3|7170.1|7167.8|7167.2|7164.8|105
1619998800000|2021-05-02 23:40:00|7169.2|7166.2|7168.9|7165.9|7169.4|7167|7167.7|7165.4|88
1619999100000|2021-05-02 23:45:00|7169|7166|7169.4|7167.6|7170.1|7167.7|7168.2|7165.9|121
1619999400000|2021-05-02 23:50:00|7170.1|7167.1|7169.5|7167.7|7170.7|7168.3|7168.7|7166.3|107
1619999700000|2021-05-02 23:55:00|7169.6|7167.8|7170|7168.2|7171.5|7168.7|7169.3|7166.9|144
1620000000000|2021-05-03 00:00:00|7170.2|7168.4|7166.2|7164.4|7171.1|7168.5|7165.5|7163.6|172
1620000300000|2021-05-03 00:05:00|7166.1|7164.3|7166.1|7164.3|7168.6|7166|7164.8|7162.4|203
1620000600000|2021-05-03 00:10:00|7166.2|7164.4|7171.2|7169.4|7171.8|7170|7166|7164.2|169
1620000900000|2021-05-03 00:15:00|7171.1|7169.3|7175.4|7173.6|7175.8|7173.6|7171.1|7169.3|237
1620001200000|2021-05-03 00:20:00|7175.5|7173.7|7178.7|7175.7|7178.7|7176.2|7175.4|7172.9|235
1620001500000|2021-05-03 00:25:00|7178.5|7176.7|7179.6|7177.8|7180.3|7177.8|7177.8|7175.3|200
1620001800000|2021-05-03 00:30:00|7179.7|7177.9|7181.9|7180.1|7182.2|7180.2|7179.5|7177.5|165
1620002100000|2021-05-03 00:35:00|7182|7180.2|7179.4|7176.4|7182.6|7180.2|7177.9|7176|190
1620002400000|2021-05-03 00:40:00|7179.3|7176.3|7181.8|7180|7182.4|7180.1|7178.8|7176.3|129
1620002700000|2021-05-03 00:45:00|7181.9|7180.1|7179.7|7177.9|7182.5|7180.1|7179.4|7177|143
1620003000000|2021-05-03 00:50:00|7179.8|7178|7182|7179|7182.6|7180.2|7179.3|7176.4|198
1620003300000|2021-05-03 00:55:00|7182.2|7179.2|7183.2|7180.2|7184.5|7182.2|7181.9|7179.2|182
1620003600000|2021-05-03 01:00:00|7183.4|7180.4|7181.4|7179.6|7184|7181.3|7181|7178.9|197
1620003900000|2021-05-03 01:05:00|7181.3|7179.5|7180|7177|7182.3|7180.1|7179.3|7176.9|163
1620004200000|2021-05-03 01:10:00|7180.1|7177.1|7179.4|7177.6|7181.1|7178.9|7178.8|7177|133
1620004500000|2021-05-03 01:15:00|7179.6|7177.8|7180.6|7178.8|7180.8|7179|7178.8|7176.9|179
1620004800000|2021-05-03 01:20:00|7180.5|7178.7|7179.3|7176.3|7180.7|7178.9|7177.8|7176|123
1620005100000|2021-05-03 01:25:00|7178.6|7176.8|7179.1|7176.1|7179.4|7177.2|7176.6|7174.8|160
1620005400000|2021-05-03 01:30:00|7178.5|7176.7|7177.8|7176|7179.7|7177.3|7176.8|7174.9|146
1620005700000|2021-05-03 01:35:00|7177.9|7176.1|7178.6|7176.8|7179.3|7177.1|7177.6|7175.8|136
1620006000000|2021-05-03 01:40:00|7178.7|7176.9|7177.4|7175.6|7178.7|7176.9|7176|7174.2|172
1620006300000|2021-05-03 01:45:00|7177.5|7175.7|7174.4|7171.4|7177.5|7175.7|7173|7171.2|206
1620006600000|2021-05-03 01:50:00|7174.3|7171.3|7174|7172.2|7175.8|7174|7173.6|7171.3|143
1620006900000|2021-05-03 01:55:00|7173.9|7172.1|7173.2|7171.4|7174|7172.2|7171.6|7169.4|196
1620007200000|2021-05-03 02:00:00|7173.3|7171.5|7172.7|7170.9|7174.7|7172.9|7172.7|7170.4|179
1620007500000|2021-05-03 02:05:00|7172.8|7171|7170.7|7168.9|7173|7171.2|7170.6|7168.8|199
1620007800000|2021-05-03 02:10:00|7170.8|7169|7170.7|7168.9|7171.7|7169.2|7168.6|7166.4|270
1620008100000|2021-05-03 02:15:00|7171.3|7168.3|7176.5|7173.5|7176.6|7174.2|7170.6|7168.3|207
1620008400000|2021-05-03 02:20:00|7176.4|7173.4|7177|7175.2|7178|7176.2|7175.9|7173.4|160
1620008700000|2021-05-03 02:25:00|7176.9|7175.1|7178.1|7176.3|7178.5|7176.4|7176.3|7174.5|117
1620009000000|2021-05-03 02:30:00|7178|7176.2|7178.5|7176.7|7180.7|7178.8|7178|7176.2|155
1620009300000|2021-05-03 02:35:00|7178.1|7176.3|7179.5|7177.7|7180.4|7178.1|7177.4|7175.2|141
1620009600000|2021-05-03 02:40:00|7179.6|7177.8|7179.1|7177.3|7180.4|7178|7178.6|7176.3|144
1620009900000|2021-05-03 02:45:00|7179|7177.2|7179.8|7176.8|7180|7177.7|7178.6|7176.1|149
1620010200000|2021-05-03 02:50:00|7179.7|7176.7|7176.5|7173.5|7179.8|7177.3|7175.9|7173.5|164
1620010500000|2021-05-03 02:55:00|7176.6|7173.6|7174.5|7172.7|7177|7174.6|7173.9|7171.6|141
1620010800000|2021-05-03 03:00:00|7174.4|7172.6|7176.1|7174.3|7177.2|7174.9|7173.9|7171.5|161
1620011100000|2021-05-03 03:05:00|7176.4|7174.6|7172.9|7171.1|7176.7|7174.6|7171.7|7169.4|198
1620011400000|2021-05-03 03:10:00|7172.8|7171|7175.5|7172.5|7176|7173.6|7172.7|7170.3|189
1620011700000|2021-05-03 03:15:00|7174.9|7173.1|7174.2|7172.4|7175.5|7173.1|7173.8|7171.8|125
1620012000000|2021-05-03 03:20:00|7174.3|7172.5|7172.2|7170.4|7174.4|7172.5|7171.9|7169.8|113
1620012300000|2021-05-03 03:25:00|7172.9|7169.9|7172.7|7170.9|7173|7171.1|7171|7168.9|147
1620012600000|2021-05-03 03:30:00|7172.8|7171|7173.7|7171.9|7174.5|7172.1|7171.7|7169.4|137
1620012900000|2021-05-03 03:35:00|7173.8|7172|7173.3|7171.5|7174|7172.2|7173.1|7171.3|82
1620013200000|2021-05-03 03:40:00|7173.2|7171.4|7175|7173.2|7175.8|7173.4|7172.8|7170.5|95
1620013500000|2021-05-03 03:45:00|7175.1|7173.3|7175.8|7172.8|7176.4|7174.3|7174.7|7172.4|150
1620013800000|2021-05-03 03:50:00|7175.7|7172.7|7177.5|7174.5|7177.5|7175.1|7174.9|7172.6|126
1620014100000|2021-05-03 03:55:00|7176.4|7174.6|7176.5|7174.7|7177.1|7174.8|7175.8|7173.5|111
1620014400000|2021-05-03 04:00:00|7176.4|7174.6|7175.5|7173.7|7177.5|7175|7175.4|7173.3|115
1620014700000|2021-05-03 04:05:00|7175.7|7173.9|7176.9|7175.1|7177.6|7175.1|7174.8|7172.5|141
1620015000000|2021-05-03 04:10:00|7177|7175.2|7177.3|7175.5|7178|7175.6|7175.4|7173|113
1620015300000|2021-05-03 04:15:00|7177.4|7175.6|7177.7|7175.9|7178.2|7175.9|7176.6|7174.3|104
1620015600000|2021-05-03 04:20:00|7177.8|7176|7177.3|7174.3|7177.9|7176|7175.7|7173.9|107
1620015900000|2021-05-03 04:25:00|7177.4|7174.4|7176.8|7175|7177.4|7175.6|7176.6|7174.4|107
1620016200000|2021-05-03 04:30:00|7176.9|7175.1|7175.6|7173.8|7176.9|7175.1|7175.3|7173.3|84
1620016500000|2021-05-03 04:35:00|7175.5|7173.7|7173.7|7171.9|7175.9|7173.9|7173.5|7171.7|130
1620016800000|2021-05-03 04:40:00|7173.6|7171.8|7172.4|7170.6|7173.7|7171.9|7171.9|7169.4|131
1620017100000|2021-05-03 04:45:00|7172.3|7170.5|7171.5|7168.5|7173|7170.9|7171.3|7168.3|124
1620017400000|2021-05-03 04:50:00|7171.4|7168.4|7171.5|7169.7|7172.2|7169.8|7170.5|7168.2|89
1620017700000|2021-05-03 04:55:00|7172.1|7169.1|7171.1|7169.3|7172.2|7170|7171.1|7168.6|73
1620018000000|2021-05-03 05:00:00|7171.4|7169.6|7167.3|7164.3|7171.5|7169.7|7166.9|7164.3|152
1620018300000|2021-05-03 05:05:00|7166.6|7164.8|7168.2|7165.2|7168.7|7166.6|7166.6|7164.6|117
1620018600000|2021-05-03 05:10:00|7167.5|7165.7|7166.8|7165|7168.2|7165.9|7166.3|7164.5|106
1620018900000|2021-05-03 05:15:00|7166.6|7164.8|7163.4|7161.6|7167.1|7165.3|7162.9|7160.5|151
1620019200000|2021-05-03 05:20:00|7163.5|7161.7|7162.6|7160.8|7165|7162.6|7162.5|7160.3|126
1620019500000|2021-05-03 05:25:00|7162.8|7161|7161.4|7159.6|7163.9|7161.7|7161.3|7159.5|174
1620019800000|2021-05-03 05:30:00|7161.6|7159.8|7160.9|7159.1|7162.4|7160.6|7160.5|7158|176
1620020100000|2021-05-03 05:35:00|7160.8|7159|7162.7|7160.9|7163|7160.9|7160.7|7158.5|139
1620020400000|2021-05-03 05:40:00|7162.8|7161|7163.5|7161.7|7164.2|7161.9|7162.8|7160.5|119
1620020700000|2021-05-03 05:45:00|7163.4|7161.6|7164|7162.2|7164.9|7162.5|7162.4|7160.6|116
1620021000000|2021-05-03 05:50:00|7164.1|7162.3|7163.5|7161.7|7164.8|7162.5|7163.1|7160.9|142
1620021300000|2021-05-03 05:55:00|7164|7161|7164.2|7161.2|7164.7|7162.4|7162.8|7160.4|127
1620021600000|2021-05-03 06:00:00|7163.5|7161.7|7158.8|7155.8|7163.9|7161.7|7157.8|7155.6|231
1620021900000|2021-05-03 06:05:00|7158.9|7155.9|7158.7|7155.7|7161.2|7158.6|7156.9|7154.4|253
1620022200000|2021-05-03 06:10:00|7158.8|7155.8|7160.5|7157.5|7161.2|7158.8|7158.5|7155.8|225
1620022500000|2021-05-03 06:15:00|7160.6|7157.6|7159.9|7158.1|7161.4|7159.1|7158.7|7156.1|168
1620022800000|2021-05-03 06:20:00|7160|7158.2|7160|7157|7160.8|7158.5|7158.7|7156.3|216
1620023100000|2021-05-03 06:25:00|7160.1|7157.1|7163.3|7160.3|7163.3|7160.3|7159.4|7157|275
1620023400000|2021-05-03 06:30:00|7163.1|7160.1|7163.4|7161.6|7164.9|7161.9|7162.1|7159.2|185
1620023700000|2021-05-03 06:35:00|7163.9|7160.9|7161.7|7158.7|7164.2|7161.5|7161.1|7158.7|170
1620024000000|2021-05-03 06:40:00|7161.8|7158.8|7169.2|7166.2|7169.4|7166.4|7161|7158.7|265
1620024300000|2021-05-03 06:45:00|7169.3|7166.3|7168.4|7165.4|7170.1|7167.1|7167.5|7164.5|239
1620024600000|2021-05-03 06:50:00|7168.5|7165.5|7170.4|7167.4|7170.6|7167.6|7167.9|7164.9|193
1620024900000|2021-05-03 06:55:00|7170.3|7167.3|7172.7|7169.7|7174.6|7171.9|7170.3|7167.3|335
1620025200000|2021-05-03 07:00:00|7172.8|7169.8|7172.8|7169.8|7175.6|7172.9|7171.5|7169.1|310
1620025500000|2021-05-03 07:05:00|7172.5|7169.5|7175.3|7172.3|7175.5|7172.5|7171.5|7169|261
1620025800000|2021-05-03 07:10:00|7175.5|7172.5|7177.1|7174.1|7177.3|7174.3|7174.1|7171.1|226
1620026100000|2021-05-03 07:15:00|7177|7174|7175.5|7172.5|7177.3|7174.3|7175.3|7172.3|229
1620026400000|2021-05-03 07:20:00|7175.4|7172.4|7177|7174|7177.2|7174.7|7174.3|7171.9|313
1620026700000|2021-05-03 07:25:00|7177.1|7174.1|7173.7|7170.7|7177.2|7174.2|7172.2|7169.8|397
1620027000000|2021-05-03 07:30:00|7173.6|7170.6|7171.1|7168.1|7175.8|7172.8|7171.1|7168.1|313
1620027300000|2021-05-03 07:35:00|7171|7168|7172.1|7169.1|7173|7170.5|7171|7168|193
1620027600000|2021-05-03 07:40:00|7171.9|7168.9|7174.4|7171.4|7175.5|7172.5|7171|7168|203
1620027900000|2021-05-03 07:45:00|7174.8|7171.8|7173.8|7170.8|7176.6|7173.6|7173.7|7170.7|227
1620028200000|2021-05-03 07:50:00|7173.9|7170.9|7172.1|7169.1|7174.6|7171.7|7171.3|7168.3|210
1620028500000|2021-05-03 07:55:00|7172.4|7169.4|7168|7165|7173.2|7170.5|7167.9|7164.9|241
1620028800000|2021-05-03 08:00:00|7167.9|7164.9|7166.1|7163.1|7168.3|7165.3|7164.3|7161.3|247
1620029100000|2021-05-03 08:05:00|7166.2|7163.2|7162|7159|7166.4|7163.4|7161.3|7158.3|243
1620029400000|2021-05-03 08:10:00|7162.3|7159.3|7160.3|7157.3|7162.3|7159.3|7158.2|7155.2|265
1620029700000|2021-05-03 08:15:00|7160.2|7157.2|7160.5|7157.5|7162.2|7159.2|7160.2|7157.2|230
1620030000000|2021-05-03 08:20:00|7160.7|7157.7|7158.9|7155.9|7160.9|7157.9|7157.1|7154.7|155
1620030300000|2021-05-03 08:25:00|7158.4|7156.6|7160.9|7157.9|7161.6|7158.6|7158.2|7155.8|204
1620030600000|2021-05-03 08:30:00|7161|7158|7165.1|7162.1|7165.5|7162.5|7160|7157|205
1620030900000|2021-05-03 08:35:00|7165.2|7162.2|7163.9|7160.9|7165.3|7162.3|7163.5|7160.9|219
1620031200000|2021-05-03 08:40:00|7164|7161|7163.1|7160.1|7164|7161|7161.9|7158.9|149
1620031500000|2021-05-03 08:45:00|7163|7160|7160.9|7157.9|7163|7160|7159.3|7156.9|182
1620031800000|2021-05-03 08:50:00|7160.5|7157.5|7166.2|7163.2|7167.9|7164.9|7160.4|7157.4|228
1620032100000|2021-05-03 08:55:00|7166.1|7163.1|7161.9|7158.9|7166.2|7163.2|7161.8|7158.9|204
1620032400000|2021-05-03 09:00:00|7162.1|7159.1|7163.2|7160.2|7163.6|7160.6|7161.3|7158.8|212
1620032700000|2021-05-03 09:05:00|7163.1|7160.1|7165|7162|7166.2|7163.3|7162.9|7159.9|174
1620033000000|2021-05-03 09:10:00|7165.1|7162.1|7164.1|7161.1|7166.2|7163.2|7163.6|7160.9|212
1620033300000|2021-05-03 09:15:00|7164|7161|7165.5|7162.5|7166.1|7163.1|7163.4|7160.4|205
1620033600000|2021-05-03 09:20:00|7165.7|7162.7|7163|7160|7166.2|7163.4|7162.8|7159.8|211
1620033900000|2021-05-03 09:25:00|7162.9|7159.9|7162.5|7159.5|7164.1|7161.1|7161.5|7158.9|154
1620034200000|2021-05-03 09:30:00|7162.4|7159.4|7161.2|7158.2|7163|7160.5|7159.8|7157|236
1620034500000|2021-05-03 09:35:00|7161.4|7158.4|7160.9|7157.9|7164.7|7162.2|7160.2|7157.3|185
1620034800000|2021-05-03 09:40:00|7160.4|7157.4|7160|7157|7161|7158.7|7158.2|7155.2|250
1620035100000|2021-05-03 09:45:00|7160.3|7157.3|7159.4|7157.6|7160.8|7158.1|7158.1|7155.9|161
1620035400000|2021-05-03 09:50:00|7160|7157|7161|7158|7161.5|7158.8|7159|7156.7|177
1620035700000|2021-05-03 09:55:00|7161.6|7158.6|7165.7|7163.9|7166.2|7163.9|7161|7158.4|211
1620036000000|2021-05-03 10:00:00|7165.6|7163.8|7165.5|7162.5|7167|7164.2|7164.7|7161.9|178
1620036300000|2021-05-03 10:05:00|7165.6|7162.6|7166.4|7164.6|7167.1|7164.7|7164.6|7161.6|144
1620036600000|2021-05-03 10:10:00|7166.5|7164.7|7168|7165|7168.3|7165.8|7166.3|7163.8|199
1620036900000|2021-05-03 10:15:00|7167.9|7164.9|7169.3|7166.3|7170.2|7167.6|7167.8|7164.8|179
1620037200000|2021-05-03 10:20:00|7169.5|7166.5|7168.3|7165.3|7170.2|7167.7|7167.4|7164.4|159
1620037500000|2021-05-03 10:25:00|7168.4|7165.4|7170.1|7167.1|7171|7168.4|7167.4|7164.9|209
1620037800000|2021-05-03 10:30:00|7170.2|7167.2|7172.1|7169.1|7173.2|7170.2|7169.9|7166.9|223
1620038100000|2021-05-03 10:35:00|7172.2|7169.2|7174.8|7171.8|7175.3|7172.3|7172.2|7169.2|230
1620038400000|2021-05-03 10:40:00|7174.9|7171.9|7175.9|7172.9|7176.5|7174|7174.2|7171.8|151
1620038700000|2021-05-03 10:45:00|7176|7173|7180.1|7177.1|7181.6|7178.9|7175.3|7172.9|300
1620039000000|2021-05-03 10:50:00|7180.2|7177.2|7179.1|7176.1|7180.3|7177.3|7178.5|7175.9|202
1620039300000|2021-05-03 10:55:00|7179.2|7176.2|7181|7178|7181.1|7178.6|7178.8|7176|194
1620039600000|2021-05-03 11:00:00|7180.9|7177.9|7179.8|7176.8|7181|7178.5|7176.6|7174.4|240
1620039900000|2021-05-03 11:05:00|7179.5|7176.5|7178.7|7175.7|7180.1|7177.9|7177.3|7174.9|212
1620040200000|2021-05-03 11:10:00|7178.8|7175.8|7177|7174|7178.9|7176.4|7175.4|7173|201
1620040500000|2021-05-03 11:15:00|7177.1|7174.1|7176.5|7174.7|7178.4|7176.1|7176.4|7173.9|170
1620040800000|2021-05-03 11:20:00|7176.4|7174.6|7176.4|7174.6|7178.9|7176.6|7176.4|7173.9|191
1620041100000|2021-05-03 11:25:00|7176.5|7174.7|7174|7171|7177.5|7175.2|7173.3|7170.9|188
1620041400000|2021-05-03 11:30:00|7174.1|7171.1|7174.9|7173.1|7176|7173.7|7173.3|7171|239
1620041700000|2021-05-03 11:35:00|7175|7173.2|7175.5|7172.5|7176.3|7174.2|7174.4|7172.4|120
1620042000000|2021-05-03 11:40:00|7175.4|7172.4|7173.5|7171.7|7176.2|7174|7173.3|7170.8|207
1620042300000|2021-05-03 11:45:00|7173.8|7172|7176.4|7174.6|7177.3|7174.7|7173.4|7170.9|191
1620042600000|2021-05-03 11:50:00|7176.5|7174.7|7176.6|7174.8|7177.8|7175.2|7175|7172.6|250
1620042900000|2021-05-03 11:55:00|7176.7|7174.9|7176.1|7173.1|7179.1|7176.7|7174.9|7173|244
1620043200000|2021-05-03 12:00:00|7176|7173|7176.6|7174.8|7178.8|7176.2|7174.1|7172|256
1620043500000|2021-05-03 12:05:00|7176.7|7174.9|7179.2|7176.2|7180.1|7177.9|7175.5|7173.4|234
1620043800000|2021-05-03 12:10:00|7179.1|7176.1|7175.5|7173.7|7179.2|7177.3|7175.4|7172.9|209
1620044100000|2021-05-03 12:15:00|7175.6|7173.8|7177.6|7175.8|7178.1|7175.8|7175.6|7173|237
1620044400000|2021-05-03 12:20:00|7177.7|7175.9|7187.3|7184.3|7187.8|7185|7177.7|7175.6|346
1620044700000|2021-05-03 12:25:00|7187.4|7184.4|7186.6|7184.8|7188.1|7185.7|7185.3|7182.9|290
1620045000000|2021-05-03 12:30:00|7186.5|7184.7|7186.4|7184.6|7188.4|7186.6|7185.1|7182.9|336
1620045300000|2021-05-03 12:35:00|7186.3|7184.5|7182.5|7180.7|7187.7|7185.8|7181.8|7180|264
1620045600000|2021-05-03 12:40:00|7182.7|7180.9|7182.6|7180.8|7184.2|7181.9|7182.2|7179.8|219
1620045900000|2021-05-03 12:45:00|7182.5|7180.7|7182.1|7180.3|7183.4|7181.6|7179.8|7177.5|268
1620046200000|2021-05-03 12:50:00|7182|7180.2|7181|7179.2|7184.7|7182.2|7180.9|7178.4|294
1620046500000|2021-05-03 12:55:00|7181.6|7178.6|7178.4|7176.6|7182|7179.6|7178.3|7176.5|254
1620046800000|2021-05-03 13:00:00|7178.5|7176.7|7183.1|7180.1|7183.1|7180.8|7178.3|7176.4|337
1620047100000|2021-05-03 13:05:00|7183.2|7181.4|7181.9|7180.1|7183.8|7181.5|7180.6|7178.2|261
1620047400000|2021-05-03 13:10:00|7181.8|7180|7184.3|7182.5|7184.5|7182.7|7181.4|7179.3|232
1620047700000|2021-05-03 13:15:00|7184.2|7182.4|7184.8|7183|7187.4|7185.4|7183.8|7181.3|236
1620048000000|2021-05-03 13:20:00|7184.7|7182.9|7183.1|7181.3|7184.8|7183|7182.3|7180.2|234
1620048300000|2021-05-03 13:25:00|7183.4|7180.4|7186.9|7183.9|7186.9|7184.6|7183.1|7180.4|247
1620048600000|2021-05-03 13:30:00|7187|7185.2|7184.4|7182.6|7188.4|7185.9|7184.4|7182.1|386
1620048900000|2021-05-03 13:35:00|7184.2|7182.4|7184.6|7182.8|7187.6|7185.4|7183.8|7181.8|373
1620049200000|2021-05-03 13:40:00|7184.5|7182.7|7184.5|7181.5|7187.1|7185.3|7182.8|7180.9|189
1620049500000|2021-05-03 13:45:00|7184.4|7181.4|7188.2|7186.4|7189|7186.8|7182.1|7179.8|264
1620049800000|2021-05-03 13:50:00|7188.3|7186.5|7191.1|7189.3|7191.7|7189.5|7187.6|7185.4|293
1620050100000|2021-05-03 13:55:00|7190.7|7188.9|7188.3|7184.3|7194|7191.4|7185.5|7181.5|317
1620050400000|2021-05-03 14:00:00|7188.9|7184.9|7195.9|7194.1|7196.5|7194.3|7188.9|7184.9|443
1620050700000|2021-05-03 14:05:00|7195.7|7193.9|7193.8|7192|7197.4|7195.6|7192.3|7190.5|390
1620051000000|2021-05-03 14:10:00|7194.1|7192.3|7199.1|7197.3|7199.6|7197.5|7194.1|7192.1|355
1620051300000|2021-05-03 14:15:00|7198.7|7196.9|7199.3|7197.5|7202.7|7200.7|7198.5|7196.2|315
1620051600000|2021-05-03 14:20:00|7199.6|7197.8|7197|7194|7202.4|7200.2|7196|7193.9|343
1620051900000|2021-05-03 14:25:00|7196.3|7194.5|7199.9|7196.9|7199.9|7197.6|7195.7|7193.2|339
1620052200000|2021-05-03 14:30:00|7200|7197|7202.2|7200.4|7204.9|7202.6|7198.7|7196.4|405
1620052500000|2021-05-03 14:35:00|7202.3|7200.5|7201.3|7198.3|7204.5|7202.5|7199.1|7197.3|315
1620052800000|2021-05-03 14:40:00|7200.7|7198.9|7199.4|7197.6|7204|7201.6|7198.9|7195.9|297
1620053100000|2021-05-03 14:45:00|7199.5|7197.7|7200.8|7199|7201.9|7199.5|7198.3|7195.9|298
1620053400000|2021-05-03 14:50:00|7200.7|7198.9|7199.9|7198.1|7205|7202.7|7199.1|7196.6|358
1620053700000|2021-05-03 14:55:00|7200|7198.2|7203|7201.2|7204.4|7202|7199|7197.1|373
1620054000000|2021-05-03 15:00:00|7203.4|7200.4|7205.9|7202.9|7206|7203.6|7202.2|7199.9|363
1620054300000|2021-05-03 15:05:00|7205.4|7203.6|7204|7201|7207.4|7204.9|7201.5|7199.2|294
1620054600000|2021-05-03 15:10:00|7203.9|7200.9|7199.3|7196.3|7204.6|7201.9|7198.1|7195.8|356
1620054900000|2021-05-03 15:15:00|7199.2|7196.2|7201.7|7198.7|7201.9|7199.4|7198.5|7196.2|297
1620055200000|2021-05-03 15:20:00|7201.5|7198.5|7198.4|7196.6|7201.5|7199.2|7198.3|7195.9|247
1620055500000|2021-05-03 15:25:00|7198.3|7196.5|7199.8|7196.8|7199.9|7197.5|7196.1|7194.1|269
1620055800000|2021-05-03 15:30:00|7199|7197.2|7202.3|7199.3|7202.8|7200.4|7196.6|7194.7|287
1620056100000|2021-05-03 15:35:00|7201.5|7199.7|7200.5|7198.7|7202.9|7200.4|7200.4|7198|238
1620056400000|2021-05-03 15:40:00|7200.4|7198.6|7199.4|7197.6|7200.8|7198.7|7197.7|7195.4|219
1620056700000|2021-05-03 15:45:00|7199.2|7197.4|7197.6|7195.8|7200.6|7198.1|7197.6|7195.4|233
1620057000000|2021-05-03 15:50:00|7197.9|7196.1|7196.5|7194.7|7198.6|7196.2|7196|7193.9|235
1620057300000|2021-05-03 15:55:00|7196.4|7194.6|7196.9|7195.1|7198.6|7196.8|7196.4|7194.6|161
1620057600000|2021-05-03 16:00:00|7197.2|7195.4|7196.5|7194.7|7198.1|7195.7|7194.7|7192.7|252
1620057900000|2021-05-03 16:05:00|7196.4|7194.6|7194.5|7192.7|7197.5|7195.1|7194.2|7192.4|161
1620058200000|2021-05-03 16:10:00|7194.4|7192.6|7193.5|7191.7|7195.9|7193.5|7193.3|7190.9|186
1620058500000|2021-05-03 16:15:00|7193.6|7191.8|7194.3|7192.5|7195.7|7193.4|7193.6|7191.5|193
1620058800000|2021-05-03 16:20:00|7194.2|7192.4|7195.3|7193.5|7195.8|7193.5|7193.2|7191|209
1620059100000|2021-05-03 16:25:00|7195.2|7193.4|7194|7192.2|7195.8|7194|7193.5|7191.2|184
1620059400000|2021-05-03 16:30:00|7194.1|7192.3|7195.5|7193.7|7195.6|7193.8|7192.7|7190.9|178
1620059700000|2021-05-03 16:35:00|7195.6|7193.8|7197.6|7195.8|7198|7195.8|7195.5|7193.4|162
1620060000000|2021-05-03 16:40:00|7197.4|7195.6|7198.8|7197|7199.8|7197.9|7197.1|7194.6|162
1620060300000|2021-05-03 16:45:00|7198.7|7196.9|7196.4|7194.6|7199.6|7197.3|7196.2|7193.9|195
1620060600000|2021-05-03 16:50:00|7196.3|7194.5|7197.3|7195.5|7198|7195.7|7195.5|7193.4|205
1620060900000|2021-05-03 16:55:00|7197.2|7195.4|7197.5|7195.7|7197.9|7195.8|7195.3|7193.5|288
1620061200000|2021-05-03 17:00:00|7197.4|7195.6|7200.2|7198.4|7201|7198.7|7197.4|7195.3|279
1620061500000|2021-05-03 17:05:00|7200.1|7198.3|7201.6|7199.8|7202.7|7200.7|7200.1|7198.3|206
1620061800000|2021-05-03 17:10:00|7202.2|7200.4|7200.9|7199.1|7202.7|7200.7|7200.4|7198|249
1620062100000|2021-05-03 17:15:00|7201|7199.2|7203.2|7201.4|7203.9|7201.6|7200.7|7198.5|155
1620062400000|2021-05-03 17:20:00|7203.1|7201.3|7203.4|7201.6|7204.8|7202.5|7203|7200.5|172
1620062700000|2021-05-03 17:25:00|7203.3|7201.5|7202.6|7200.8|7203.8|7201.7|7201.8|7199.7|157
1620063000000|2021-05-03 17:30:00|7202.5|7200.7|7202.9|7201.1|7203.1|7201.3|7201.7|7199.5|143
1620063300000|2021-05-03 17:35:00|7203|7201.2|7204.4|7202.6|7205.5|7203.2|7203|7200.7|142
1620063600000|2021-05-03 17:40:00|7204.5|7202.7|7206.4|7204.6|7207.1|7205.3|7203.8|7202|159
1620063900000|2021-05-03 17:45:00|7206.3|7204.5|7204.5|7202.7|7207.3|7205.5|7204.4|7202.2|137
1620064200000|2021-05-03 17:50:00|7204.8|7203|7203.1|7201.3|7205.5|7203.5|7202.3|7200|173
1620064500000|2021-05-03 17:55:00|7202.9|7201.1|7202.5|7200.7|7203.8|7201.4|7201.9|7199.5|149
1620064800000|2021-05-03 18:00:00|7202.4|7200.6|7203.2|7201.4|7203.7|7201.4|7201.6|7199.2|207
1620065100000|2021-05-03 18:05:00|7204|7201|7204.1|7201.1|7204.8|7202.6|7203.2|7200.8|146
1620065400000|2021-05-03 18:10:00|7203.5|7201.7|7207.5|7204.5|7207.6|7205.2|7203.4|7201|154
1620065700000|2021-05-03 18:15:00|7206.8|7205|7208.2|7205.2|7208.7|7206.3|7206.5|7204|183
1620066000000|2021-05-03 18:20:00|7208.1|7205.1|7207.9|7206.1|7210.9|7208.9|7207.4|7205.1|247
1620066300000|2021-05-03 18:25:00|7208|7206.2|7208.6|7206.8|7209.7|7207.6|7207.7|7205.9|212
1620066600000|2021-05-03 18:30:00|7208.7|7206.9|7208.8|7207|7209.8|7208|7208.4|7206.5|221
1620066900000|2021-05-03 18:35:00|7208.7|7206.9|7206.4|7204.6|7209.5|7207.5|7206.3|7204.5|152
1620067200000|2021-05-03 18:40:00|7206.3|7204.5|7210.3|7208.5|7210.9|7208.6|7206.3|7204.5|193
1620067500000|2021-05-03 18:45:00|7210.4|7208.6|7211.5|7209.7|7212.6|7210.5|7209.9|7207.5|151
1620067800000|2021-05-03 18:50:00|7211.6|7209.8|7213.1|7210.1|7213.2|7210.7|7210.4|7208|198
1620068100000|2021-05-03 18:55:00|7213|7210|7213.4|7210.4|7214|7211.7|7210.2|7207.9|256
1620068400000|2021-05-03 19:00:00|7206.6|7202.6|7211.6|7208.6|7212|7209.5|7206.6|7202.6|185
1620068700000|2021-05-03 19:05:00|7211.4|7208.4|7208.7|7205.7|7211.5|7208.5|7206.9|7204.7|121
1620069000000|2021-05-03 19:10:00|7208.6|7205.6|7208.1|7205.1|7208.9|7206.3|7207.1|7204.5|130
1620069300000|2021-05-03 19:15:00|7208|7205|7206.1|7204.3|7208|7205|7205.9|7203.5|119
1620069600000|2021-05-03 19:20:00|7205.9|7204.1|7206.4|7203.4|7206.8|7204.3|7205.6|7203.2|96
1620069900000|2021-05-03 19:25:00|7206.5|7203.5|7206.7|7203.7|7207.7|7205.3|7205.9|7203.5|100
1620070200000|2021-05-03 19:30:00|7206.8|7203.8|7207|7205.2|7207.7|7205.3|7206.7|7203.8|45
1620070500000|2021-05-03 19:35:00|7207.1|7205.3|7205.9|7204.1|7207.7|7205.3|7205.7|7202.8|96
1620070800000|2021-05-03 19:40:00|7205.8|7204|7205.8|7202.8|7206.6|7204.3|7205|7202.7|84
1620071100000|2021-05-03 19:45:00|7205.7|7202.7|7205.1|7203.3|7206.7|7203.9|7204.8|7202.4|84
1620071400000|2021-05-03 19:50:00|7205|7203.2|7204.9|7203.1|7205.8|7203.4|7204.8|7202.7|77
1620071700000|2021-05-03 19:55:00|7204.8|7203|7204|7202.2|7204.9|7203.1|7203|7201|130
1620072000000|2021-05-03 20:00:00|7203.9|7202.1|7205|7203.2|7205.1|7203.3|7203.9|7201.9|60
1620072300000|2021-05-03 20:05:00|7204.8|7203|7204|7202.2|7205|7203.2|7203.9|7201.5|66
1620072600000|2021-05-03 20:10:00|7204.1|7202.3|7204.4|7201.4|7204.6|7202.4|7203.5|7201.1|71
1620072900000|2021-05-03 20:15:00|7204.3|7201.3|7203|7201.2|7204.4|7202|7202.9|7200.5|49
1620073200000|2021-05-03 20:20:00|7203.1|7201.3|7201.8|7200|7203.5|7201.3|7201.8|7199.9|60
1620073500000|2021-05-03 20:25:00|7201.9|7200.1|7202|7200.2|7202.1|7200.3|7201.8|7200|62
1620073800000|2021-05-03 20:30:00|7202.1|7200.3|7203|7201.2|7203.7|7201.3|7202|7200.2|43
1620074100000|2021-05-03 20:35:00|7203.1|7201.3|7204.8|7201.8|7205|7202|7203.1|7200.6|46
1620074400000|2021-05-03 20:40:00|7204.7|7201.7|7204.2|7201.2|7205.1|7202.4|7203.5|7200.9|58
1620074700000|2021-05-03 20:45:00|7204|7201|7204.1|7201.1|7205.3|7202.3|7203.1|7200.6|96
1620075000000|2021-05-03 20:50:00|7204|7201|7203|7200|7204.3|7201.3|7203|7200|86
1620075300000|2021-05-03 20:55:00|7203.1|7200.1|7201.4|7197.4|7203.2|7200.2|7200.7|7196.7|129
1620075600000|2021-05-03 21:00:00|7200.9|7196.9|7201.7|7197.7|7202.5|7198.5|7197.9|7193.9|40
1620075900000|2021-05-03 21:05:00|7202.8|7198.8|7201.4|7197.4|7203.4|7199.4|7198.8|7194.8|113
1620076200000|2021-05-03 21:10:00|7201.6|7197.6|7201.8|7197.8|7203.4|7199.4|7200.7|7196.7|113
1620076500000|2021-05-03 21:15:00|7202.5|7198.5|7203.3|7199.3|7203.4|7199.4|7201.6|7197.6|127
1620076800000|2021-05-03 21:20:00|7202.4|7198.4|7207|7203|7207.7|7203.7|7201|7197|139
1620077100000|2021-05-03 21:25:00|7207.1|7203.1|7207.1|7203.1|7208.9|7204.9|7206.1|7202.1|72
1620077400000|2021-05-03 21:30:00|7206.5|7202.5|7207.2|7203.2|7208.1|7204.1|7205.6|7201.6|92
1620077700000|2021-05-03 21:35:00|7207.3|7203.3|7207.7|7203.7|7208.5|7204.5|7206.2|7202.2|112
1620078000000|2021-05-03 21:40:00|7207.8|7203.8|7204.8|7200.8|7208.1|7204.1|7202.7|7198.7|158
1620078300000|2021-05-03 21:45:00|7204.4|7200.4|7203.5|7200.3|7204.9|7201.1|7203.2|7199.9|150
1620078600000|2021-05-03 21:50:00|7203.3|7200.2|7202.7|7198.7|7204.1|7200.6|7198.5|7194.5|300
1620078900000|2021-05-03 21:55:00|7202.3|7198.3|7204.4|7200.4|7204.8|7200.8|7201.9|7197.9|315
1620079200000|2021-05-03 22:00:00|7204.3|7200.3|7202.5|7199.5|7204.6|7200.6|7202.3|7198.4|248
1620079500000|2021-05-03 22:05:00|7202.6|7199.6|7202.9|7199.9|7203.3|7199.9|7202|7198.5|246
1620079800000|2021-05-03 22:10:00|7203|7200|7204|7200.8|7204.8|7201.1|7202.9|7199.1|291
1620080100000|2021-05-03 22:15:00|7204.2|7200.6|7203.6|7200.6|7205.5|7202.3|7202.9|7199.4|305
1620080400000|2021-05-03 22:20:00|7203.7|7200.7|7202.9|7199.3|7204.9|7201.3|7202.9|7198.9|241
1620080700000|2021-05-03 22:25:00|7203.6|7199.6|7203|7200|7203.9|7200.5|7202.3|7199|159
1620081000000|2021-05-03 22:30:00|7203.1|7200.1|7204.5|7201.5|7205.2|7202|7203.1|7199.7|131
1620081300000|2021-05-03 22:35:00|7204.6|7201.6|7201.6|7198.6|7205.3|7202|7201.3|7198.3|125
1620081600000|2021-05-03 22:40:00|7201.4|7198.4|7201.6|7198.6|7202.2|7199.2|7200.9|7197.9|84
1620081900000|2021-05-03 22:45:00|7201.5|7198.5|7201.7|7198.7|7202|7199|7201.3|7198.3|75
1620082200000|2021-05-03 22:50:00|7202|7199|7202.1|7199.1|7202.6|7199.6|7201|7198|81
1620082500000|2021-05-03 22:55:00|7202|7199|7201.6|7198.6|7202.1|7199.1|7201.4|7198.4|78
1620082800000|2021-05-03 23:00:00|7201.9|7198.9|7201.7|7198.7|7203.2|7200.2|7201.6|7198.6|86
1620083100000|2021-05-03 23:05:00|7201.9|7198.9|7201.8|7198.8|7202.1|7199.1|7201.1|7198.1|106
1620083400000|2021-05-03 23:10:00|7201.9|7198.9|7201.6|7198.6|7202.2|7199.3|7201|7198|61
1620083700000|2021-05-03 23:15:00|7201.4|7198.4|7199.5|7196.5|7201.7|7199.2|7198.7|7196.2|85
1620084000000|2021-05-03 23:20:00|7199.4|7196.4|7198.7|7195.7|7199.7|7197.1|7198.5|7195.6|83
1620084300000|2021-05-03 23:25:00|7198.9|7195.9|7199.1|7196.1|7199.6|7197|7198.7|7195.8|61
1620084600000|2021-05-03 23:30:00|7199.2|7196.2|7199.4|7196.4|7199.8|7197.4|7197.6|7195|130
1620084900000|2021-05-03 23:35:00|7199.5|7196.5|7199.7|7197.9|7200.3|7198.2|7198.8|7196.3|90
1620085200000|2021-05-03 23:40:00|7199.6|7197.8|7198.7|7196.9|7200.1|7197.9|7198.6|7196.2|110
1620085500000|2021-05-03 23:45:00|7198.6|7196.8|7198.6|7195.6|7199.6|7197.2|7198|7195.5|84
1620085800000|2021-05-03 23:50:00|7198.7|7195.7|7198.2|7195.2|7199.5|7196.7|7197.3|7194.8|102
1620086100000|2021-05-03 23:55:00|7198.1|7195.1|7198.2|7195.2|7199|7196.3|7197.6|7195|101
1620086400000|2021-05-04 00:00:00|7197.3|7195.5|7199.7|7196.7|7200.7|7197.7|7197.2|7195.4|144
1620086700000|2021-05-04 00:05:00|7199.6|7196.6|7192.6|7189.6|7199.7|7196.7|7191.9|7189.6|156
1620087000000|2021-05-04 00:10:00|7192.5|7189.5|7191.8|7188.8|7192.7|7190.1|7188.2|7185.7|224
1620087300000|2021-05-04 00:15:00|7191.9|7188.9|7191.9|7190.1|7194.6|7192.1|7191.8|7188.8|143
1620087600000|2021-05-04 00:20:00|7192|7190.2|7189.4|7187.6|7192.6|7190.2|7189.2|7186.8|141
1620087900000|2021-05-04 00:25:00|7190|7187|7190.5|7187.5|7191.9|7189.4|7189.3|7186.8|144
1620088200000|2021-05-04 00:30:00|7190.6|7187.6|7190.2|7187.2|7191.1|7188.5|7189.1|7187.1|115
1620088500000|2021-05-04 00:35:00|7190.3|7187.3|7190.8|7187.8|7190.8|7188.1|7189|7186.6|82
1620088800000|2021-05-04 00:40:00|7190.1|7188.3|7194.9|7191.9|7195.1|7192.7|7190.1|7187.7|105
1620089100000|2021-05-04 00:45:00|7194.8|7191.8|7196.1|7194.3|7197.8|7195.5|7194.2|7191.8|181
1620089400000|2021-05-04 00:50:00|7196.8|7193.8|7195.3|7192.3|7197.8|7195.4|7195.1|7192.3|126
1620089700000|2021-05-04 00:55:00|7195.4|7192.4|7194.2|7191.2|7195.9|7193.4|7192.9|7189.9|158
1620090000000|2021-05-04 01:00:00|7193.4|7191.6|7194|7191|7194.5|7191.7|7192.5|7190.6|148
1620090300000|2021-05-04 01:05:00|7194.1|7191.1|7192.4|7189.4|7195.7|7193.1|7191.8|7189.3|141
1620090600000|2021-05-04 01:10:00|7192.5|7189.5|7192.5|7189.5|7193.6|7190.6|7191|7189|105
1620090900000|2021-05-04 01:15:00|7192.6|7189.6|7190.6|7187.6|7193|7190.4|7190.1|7187.6|147
1620091200000|2021-05-04 01:20:00|7190.7|7187.7|7186.7|7183.7|7190.8|7188.4|7185|7182.5|195
1620091500000|2021-05-04 01:25:00|7186.6|7183.6|7186.6|7183.6|7187.8|7185.2|7184.5|7181.5|220
1620091800000|2021-05-04 01:30:00|7186.7|7183.7|7188.7|7185.7|7190.1|7187.1|7185.1|7182.6|244
1620092100000|2021-05-04 01:35:00|7188.8|7185.8|7188.7|7185.7|7189.7|7187.4|7187.2|7184.6|194
1620092400000|2021-05-04 01:40:00|7188.6|7185.6|7187.7|7184.7|7188.7|7186.2|7186.9|7184.4|139
1620092700000|2021-05-04 01:45:00|7187.6|7184.6|7186.2|7184.4|7187.6|7184.6|7185.7|7182.7|132
1620093000000|2021-05-04 01:50:00|7186.1|7184.3|7187.7|7184.7|7188|7185.9|7185.9|7183.7|86
1620093300000|2021-05-04 01:55:00|7187.6|7184.6|7185|7183.2|7187.6|7184.6|7185|7182.6|89
1620093600000|2021-05-04 02:00:00|7184.9|7183.1|7186.4|7183.4|7186.9|7184.4|7184.9|7182.1|147
1620093900000|2021-05-04 02:05:00|7186.5|7183.5|7185.1|7183.3|7187.2|7184.8|7185|7182.5|129
1620094200000|2021-05-04 02:10:00|7185.2|7183.4|7187.2|7185.4|7188.3|7185.5|7185.1|7182.7|146
1620094500000|2021-05-04 02:15:00|7187.1|7185.3|7186.2|7184.4|7188|7185.5|7186|7184.2|73
1620094800000|2021-05-04 02:20:00|7186.1|7184.3|7186.8|7183.8|7187.4|7185.3|7185.1|7183|146
1620095100000|2021-05-04 02:25:00|7186.9|7183.9|7185.8|7184|7188.1|7185.4|7185.6|7183.2|120
1620095400000|2021-05-04 02:30:00|7186|7184.2|7184.5|7182.7|7186.6|7184.2|7184.1|7181.8|128
1620095700000|2021-05-04 02:35:00|7184.6|7182.8|7181.7|7179.9|7185.2|7182.8|7181.2|7178.7|151
1620096000000|2021-05-04 02:40:00|7181.6|7179.8|7181.2|7179.4|7182.8|7180.5|7180.7|7178.8|112
1620096300000|2021-05-04 02:45:00|7181.3|7179.5|7181.8|7180|7183.1|7180.5|7180.8|7178.4|147
1620096600000|2021-05-04 02:50:00|7181.9|7180.1|7180.4|7177.4|7182.2|7180.1|7177.9|7175.8|136
1620096900000|2021-05-04 02:55:00|7180.3|7177.3|7183|7180|7183.1|7180.7|7180|7177.3|139
1620097200000|2021-05-04 03:00:00|7182.8|7181|7183|7181.2|7183.9|7181.4|7182.4|7180|114
1620097500000|2021-05-04 03:05:00|7182.9|7181.1|7183.6|7180.6|7183.9|7181.5|7182.9|7180.5|82
1620097800000|2021-05-04 03:10:00|7183.4|7180.4|7179.4|7177.6|7183.7|7181.3|7179.2|7177|157
1620098100000|2021-05-04 03:15:00|7179.3|7177.5|7179.9|7176.9|7180.9|7178.6|7179|7176|169
1620098400000|2021-05-04 03:20:00|7180|7177|7179|7177.2|7180|7177.6|7178.7|7176.3|109
1620098700000|2021-05-04 03:25:00|7179.7|7176.7|7180.8|7177.8|7180.9|7178.9|7178.9|7176.5|113
1620099000000|2021-05-04 03:30:00|7180.7|7177.7|7181.4|7179.6|7182.2|7179.8|7179.9|7177.7|71
1620099300000|2021-05-04 03:35:00|7181.5|7179.7|7181.4|7178.4|7181.9|7179.7|7180.7|7178.3|66
1620099600000|2021-05-04 03:40:00|7181.3|7178.3|7183.1|7181.3|7183.2|7181.4|7180.5|7178.2|91
1620099900000|2021-05-04 03:45:00|7183.2|7181.4|7183.1|7181.3|7183.8|7181.4|7182.2|7179.9|109
1620100200000|2021-05-04 03:50:00|7183.2|7181.4|7181.9|7180.1|7184.7|7182.3|7181.6|7179.8|121
1620100500000|2021-05-04 03:55:00|7182|7180.2|7183.1|7181.3|7183.2|7181.4|7181.9|7179.6|108
1620100800000|2021-05-04 04:00:00|7183|7181.2|7181.8|7180|7184.2|7182.2|7181.5|7179.7|122
1620101100000|2021-05-04 04:05:00|7181.7|7179.9|7183.1|7181.3|7183.8|7181.5|7181.6|7179.4|127
1620101400000|2021-05-04 04:10:00|7183.2|7181.4|7183|7181.2|7183.7|7181.5|7182.9|7180.6|82
1620101700000|2021-05-04 04:15:00|7183.1|7181.3|7183.2|7181.4|7184.1|7182.3|7183|7180.9|117
1620102000000|2021-05-04 04:20:00|7183.3|7181.5|7184.5|7182.7|7184.7|7182.8|7183|7181.1|126
1620102300000|2021-05-04 04:25:00|7184.3|7182.5|7185.1|7181.1|7187.1|7183.3|7183|7180.4|167
1620102600000|2021-05-04 04:30:00|7185.2|7181.2|7184|7181|7189.6|7186.6|7183.7|7180.7|329
1620102900000|2021-05-04 04:35:00|7184.1|7181.1|7181.2|7178.2|7184.8|7182.3|7181.2|7178.2|170
1620103200000|2021-05-04 04:40:00|7181.3|7178.3|7182.2|7179.2|7182.8|7179.8|7180.1|7177.1|181
1620103500000|2021-05-04 04:45:00|7182.3|7179.3|7181.7|7178.7|7182.8|7180.2|7181.3|7178.3|185
1620103800000|2021-05-04 04:50:00|7181.8|7178.8|7178.3|7176.5|7181.8|7179.3|7178.2|7175.9|147
1620104100000|2021-05-04 04:55:00|7178|7176.2|7178.7|7175.7|7179.4|7177.4|7177.9|7175.6|107
1620104400000|2021-05-04 05:00:00|7178|7176.2|7178.3|7176.5|7178.8|7176.6|7177.1|7174.9|153
1620104700000|2021-05-04 05:05:00|7178.2|7176.4|7175.3|7173.5|7178.3|7176.5|7175.2|7173|140
1620105000000|2021-05-04 05:10:00|7175.2|7173.4|7174|7171|7175.5|7173.5|7173|7170.8|163
1620105300000|2021-05-04 05:15:00|7174.2|7171.2|7173.3|7171.5|7174.8|7172.4|7173.2|7170.9|173
1620105600000|2021-05-04 05:20:00|7173.4|7171.6|7172.9|7169.9|7174.1|7171.6|7172.7|7169.9|127
1620105900000|2021-05-04 05:25:00|7172.8|7169.8|7169.7|7166.7|7172.9|7170.4|7167.8|7165.4|203
1620106200000|2021-05-04 05:30:00|7169.8|7166.8|7167.2|7165.4|7170.2|7167.8|7167.1|7164.9|203
1620106500000|2021-05-04 05:35:00|7167.4|7165.6|7168.8|7165.8|7170|7167.2|7166.1|7163.7|189
1620106800000|2021-05-04 05:40:00|7168.9|7165.9|7170|7167|7170.6|7168.2|7168.5|7165.8|169
1620107100000|2021-05-04 05:45:00|7169.9|7166.9|7169.3|7166.3|7170.4|7167.4|7168.1|7165.7|118
1620107400000|2021-05-04 05:50:00|7169.2|7166.2|7170|7168.2|7170.7|7168.3|7168.4|7166|94
1620107700000|2021-05-04 05:55:00|7170.1|7168.3|7170.8|7167.8|7172.5|7170.2|7170|7167.8|158
1620108000000|2021-05-04 06:00:00|7170.4|7167.4|7172.2|7169.2|7173.2|7170.5|7169.3|7167.1|237
1620108300000|2021-05-04 06:05:00|7172.1|7169.1|7172.8|7169.8|7175.4|7172.9|7171.4|7169.1|213
1620108600000|2021-05-04 06:10:00|7173.3|7170.3|7173.1|7171.3|7174.1|7171.7|7169.9|7167.5|217
1620108900000|2021-05-04 06:15:00|7173|7171.2|7170.5|7168.7|7173.1|7171.3|7169.8|7167|197
1620109200000|2021-05-04 06:20:00|7170.6|7168.8|7167.5|7165.7|7170.7|7168.8|7166.9|7164.8|210
1620109500000|2021-05-04 06:25:00|7167.4|7165.6|7166.5|7164.7|7168.8|7166.4|7166.2|7164|172
1620109800000|2021-05-04 06:30:00|7166.6|7164.8|7167.8|7166|7168.3|7166.4|7165.3|7162.9|180
1620110100000|2021-05-04 06:35:00|7167.9|7166.1|7170|7168.2|7170.9|7168.5|7167.5|7165.2|195
1620110400000|2021-05-04 06:40:00|7170.1|7168.3|7172.4|7169.4|7172.7|7170.3|7170.1|7167.7|187
1620110700000|2021-05-04 06:45:00|7171.8|7170|7169.5|7167.7|7172.4|7170|7168.1|7166|181
1620111000000|2021-05-04 06:50:00|7169.6|7167.8|7171.4|7169.6|7172.8|7170.3|7168.9|7166.5|243
1620111300000|2021-05-04 06:55:00|7171.3|7169.5|7171.1|7169.3|7171.9|7169.5|7169.3|7167.2|155
1620111600000|2021-05-04 07:00:00|7171.8|7168.8|7167|7165.2|7174.1|7172.3|7166.8|7164.4|292
1620111900000|2021-05-04 07:05:00|7166.9|7165.1|7161|7158|7166.9|7165.1|7160.1|7157.7|384
1620112200000|2021-05-04 07:10:00|7161.1|7158.1|7158.3|7156.5|7161.6|7159.2|7158|7155.9|340
1620112500000|2021-05-04 07:15:00|7158.4|7156.6|7161.2|7159.4|7161.2|7159.4|7155.6|7153.7|300
1620112800000|2021-05-04 07:20:00|7161.3|7159.5|7158.6|7156.8|7162.5|7160|7158.6|7156.2|243
1620113100000|2021-05-04 07:25:00|7158.1|7156.3|7158.2|7156.4|7159.4|7156.9|7155.2|7153.2|333
1620113400000|2021-05-04 07:30:00|7157.9|7156.1|7153|7151.2|7159|7156.5|7152.5|7150.5|322
1620113700000|2021-05-04 07:35:00|7153.1|7151.3|7149.6|7147.8|7153.7|7151.4|7149.1|7146.8|309
1620114000000|2021-05-04 07:40:00|7149.4|7147.6|7149.2|7147.4|7149.4|7147.6|7145.1|7142.8|314
1620114300000|2021-05-04 07:45:00|7149.3|7147.5|7147.4|7144.4|7149.3|7147.5|7145.8|7143.7|257
1620114600000|2021-05-04 07:50:00|7147|7145.2|7150.2|7148.4|7151.2|7149.2|7145.9|7143.5|324
1620114900000|2021-05-04 07:55:00|7150.1|7148.3|7154.2|7152.4|7155.1|7152.9|7149.4|7147|322
1620115200000|2021-05-04 08:00:00|7154.3|7152.5|7155.1|7153.3|7156.4|7154.5|7152.4|7150.5|304
1620115500000|2021-05-04 08:05:00|7155.2|7153.4|7156.4|7154.6|7157.6|7155.5|7154.4|7152|288
1620115800000|2021-05-04 08:10:00|7156.3|7154.5|7156.1|7154.3|7158.6|7156.2|7154.4|7152|244
1620116100000|2021-05-04 08:15:00|7156.3|7154.5|7155.5|7153.7|7157.8|7155.4|7155.1|7152.7|238
1620116400000|2021-05-04 08:20:00|7155.2|7153.4|7157.3|7155.5|7158.5|7156.1|7155.2|7153|253
1620116700000|2021-05-04 08:25:00|7157.2|7155.4|7154.2|7152.4|7158.4|7156|7154.2|7151.8|184
1620117000000|2021-05-04 08:30:00|7154.3|7152.5|7153|7151.2|7155.4|7153|7152.5|7150.3|142
1620117300000|2021-05-04 08:35:00|7153.1|7151.3|7155.4|7153.6|7155.9|7153.6|7152.4|7150.4|239
1620117600000|2021-05-04 08:40:00|7155.3|7153.5|7156|7154.2|7157.9|7155.6|7154.7|7152.7|199
1620117900000|2021-05-04 08:45:00|7156.2|7154.4|7151.3|7149.5|7156.8|7155|7150.8|7148.4|254
1620118200000|2021-05-04 08:50:00|7151.4|7149.6|7148|7146.2|7152.8|7150.4|7147.2|7145.2|251
1620118500000|2021-05-04 08:55:00|7148.1|7146.3|7145.6|7142.6|7148.7|7146.5|7145.2|7142.6|270
1620118800000|2021-05-04 09:00:00|7145.5|7142.5|7141.1|7139.3|7146.5|7144.2|7140|7137.8|313
1620119100000|2021-05-04 09:05:00|7141.2|7139.4|7143.3|7141.5|7144|7142.2|7139.3|7137.3|280
1620119400000|2021-05-04 09:10:00|7143|7141.2|7140.3|7138.5|7143.2|7141.4|7139.9|7138.1|287
1620119700000|2021-05-04 09:15:00|7140.2|7138.4|7138.3|7136.5|7141.3|7139.5|7138.1|7136.3|265
1620120000000|2021-05-04 09:20:00|7138.1|7136.3|7136.4|7134.6|7138.2|7136.4|7135.2|7133.4|247
1620120300000|2021-05-04 09:25:00|7136.2|7134.4|7138.5|7136.7|7140|7137.8|7136.2|7134.4|271
1620120600000|2021-05-04 09:30:00|7138.6|7136.8|7140.1|7138.3|7140.5|7138.7|7138.2|7136.4|274
1620120900000|2021-05-04 09:35:00|7140.2|7138.4|7140.3|7138.5|7142.2|7140.4|7139.3|7136.9|283
1620121200000|2021-05-04 09:40:00|7140.4|7138.6|7140.1|7138.3|7140.7|7138.7|7138.7|7136.9|254
1620121500000|2021-05-04 09:45:00|7140|7138.2|7137.6|7135.8|7141.8|7139.4|7137.3|7135.1|243
1620121800000|2021-05-04 09:50:00|7137.5|7135.7|7139.7|7137.9|7139.7|7137.9|7137.5|7135.6|220
1620122100000|2021-05-04 09:55:00|7139.6|7137.8|7137.4|7135.6|7140|7137.9|7137.3|7134.9|237
1620122400000|2021-05-04 10:00:00|7137.5|7135.7|7130.8|7127.8|7138.6|7136.7|7130|7127.8|284
1620122700000|2021-05-04 10:05:00|7130.7|7127.7|7127.7|7125.9|7130.7|7128.3|7126.8|7124.7|349
1620123000000|2021-05-04 10:10:00|7127.8|7126|7126.3|7124.5|7128.9|7126.5|7126.2|7124.1|208
1620123300000|2021-05-04 10:15:00|7126.4|7124.6|7130.7|7128.9|7132|7129.6|7126.4|7124.6|329
1620123600000|2021-05-04 10:20:00|7130.8|7129|7134.6|7132.8|7136.5|7134.7|7130.8|7128.9|275
1620123900000|2021-05-04 10:25:00|7135.1|7133.3|7138.6|7136.8|7139.8|7137.5|7134.6|7132.8|248
1620124200000|2021-05-04 10:30:00|7138.7|7136.9|7140.4|7138.6|7140.7|7138.9|7137.9|7136.1|287
1620124500000|2021-05-04 10:35:00|7140.3|7138.5|7139.9|7136.9|7141|7138.8|7137|7134.6|319
1620124800000|2021-05-04 10:40:00|7139.1|7137.3|7138.5|7136.7|7139.8|7137.8|7137.7|7135.9|258
1620125100000|2021-05-04 10:45:00|7138.4|7136.6|7136.4|7134.6|7138.9|7137.1|7136.2|7134.4|257
1620125400000|2021-05-04 10:50:00|7136.3|7134.5|7135.4|7133.6|7136.9|7135.1|7135|7132.7|204
1620125700000|2021-05-04 10:55:00|7135.5|7133.7|7138.5|7136.7|7140|7137.7|7135.5|7133.7|184
1620126000000|2021-05-04 11:00:00|7138.4|7136.6|7138.7|7136.9|7138.9|7137.1|7136.1|7134.3|214
1620126300000|2021-05-04 11:05:00|7138.8|7137|7140.4|7138.6|7143.5|7141.7|7138.7|7136.9|270
1620126600000|2021-05-04 11:10:00|7140.3|7138.5|7138.9|7137.1|7140.7|7138.9|7137.9|7136.1|311
1620126900000|2021-05-04 11:15:00|7138.8|7137|7135.9|7134.1|7139.4|7137.6|7135.9|7134.1|230
1620127200000|2021-05-04 11:20:00|7136.1|7134.3|7137.9|7136.1|7138.5|7136.7|7135.2|7133.4|281
1620127500000|2021-05-04 11:25:00|7137.8|7136|7136.8|7135|7137.8|7136|7135.8|7134|278
1620127800000|2021-05-04 11:30:00|7136.9|7135.1|7136.5|7134.7|7137.6|7135.8|7136|7134.2|289
1620128100000|2021-05-04 11:35:00|7136.4|7134.6|7132.6|7130.8|7136.4|7134.6|7130.5|7128.7|330
1620128400000|2021-05-04 11:40:00|7132.5|7130.7|7130.1|7128.3|7134.6|7132.8|7129.1|7127.3|572
1620128700000|2021-05-04 11:45:00|7130.2|7128.4|7120.3|7118.5|7130.9|7129.1|7117.5|7114.8|510
1620129000000|2021-05-04 11:50:00|7120.1|7118.3|7127.7|7125.9|7128.3|7126.5|7119.6|7117.8|410
1620129300000|2021-05-04 11:55:00|7127.6|7125.8|7129.2|7127.4|7129.7|7127.9|7125.6|7123.8|365
1620129600000|2021-05-04 12:00:00|7128.9|7127.1|7123.9|7122.1|7128.9|7127.1|7122.2|7120.4|428
1620129900000|2021-05-04 12:05:00|7123.8|7122|7118.3|7116.5|7123.9|7122.1|7117.5|7115.7|457
1620130200000|2021-05-04 12:10:00|7118.4|7116.6|7119.5|7117.7|7121.5|7119.7|7116.5|7114.7|435
1620130500000|2021-05-04 12:15:00|7119.6|7117.8|7121.6|7119.8|7123.6|7121.8|7119|7117.2|392
1620130800000|2021-05-04 12:20:00|7121.7|7119.9|7122.7|7120.9|7123.3|7121.5|7119.2|7117.4|389
1620131100000|2021-05-04 12:25:00|7122.6|7120.8|7122.4|7120.6|7125.1|7123.3|7121.7|7119.9|310
1620131400000|2021-05-04 12:30:00|7122.5|7120.7|7124.7|7122.9|7124.9|7123|7122.4|7120.6|307
1620131700000|2021-05-04 12:35:00|7124.8|7123|7126.2|7124.4|7127.1|7125.3|7123.7|7121.9|337
1620132000000|2021-05-04 12:40:00|7126.4|7124.6|7127.1|7125.3|7127.6|7125.8|7125.5|7123.7|358
1620132300000|2021-05-04 12:45:00|7127|7125.2|7126.2|7124.4|7127.7|7125.9|7125.4|7123.6|375
1620132600000|2021-05-04 12:50:00|7126.4|7124.6|7128.6|7126.8|7129.7|7127.9|7124.1|7122.3|362
1620132900000|2021-05-04 12:55:00|7128.7|7126.9|7129.7|7127.9|7131.6|7129.8|7128.4|7126.6|360
1620133200000|2021-05-04 13:00:00|7129.8|7128|7137.9|7136.1|7137.9|7136.1|7129.8|7128|415
1620133500000|2021-05-04 13:05:00|7137.4|7135.6|7136.4|7134.6|7137.9|7136.1|7130|7128.2|470
1620133800000|2021-05-04 13:10:00|7136.5|7134.7|7139.2|7137.4|7140.4|7138.6|7135.1|7133.3|393
1620134100000|2021-05-04 13:15:00|7139.1|7137.3|7140.6|7138.8|7140.7|7138.9|7136.5|7134.7|390
1620134400000|2021-05-04 13:20:00|7140.4|7138.6|7136.4|7134.6|7140.7|7138.9|7135.3|7133.5|315
1620134700000|2021-05-04 13:25:00|7136.5|7134.7|7141.6|7139.8|7143.8|7142|7136.4|7134.6|334
1620135000000|2021-05-04 13:30:00|7141.9|7140.1|7147.2|7145.4|7148.2|7145.9|7141.3|7139.5|445
1620135300000|2021-05-04 13:35:00|7147|7145.2|7151.6|7149.8|7152.6|7150.8|7147|7145.2|439
1620135600000|2021-05-04 13:40:00|7151.5|7149.7|7148.3|7146.5|7152.3|7150.5|7146.9|7145.1|428
1620135900000|2021-05-04 13:45:00|7148.4|7146.6|7146.4|7144.6|7149.2|7147.4|7145|7143.2|444
1620136200000|2021-05-04 13:50:00|7146.2|7144.4|7149|7147.2|7150.3|7148.5|7144|7142.2|424
1620136500000|2021-05-04 13:55:00|7148.9|7147.1|7146.7|7143.7|7151.9|7150.1|7145.6|7143.4|438
1620136800000|2021-05-04 14:00:00|7146.6|7143.6|7146.1|7144.3|7146.7|7144.6|7140.9|7139.1|560
1620137100000|2021-05-04 14:05:00|7146|7144.2|7153|7151.2|7156|7154.2|7144.8|7143|559
1620137400000|2021-05-04 14:10:00|7152.9|7151.1|7149.9|7148.1|7153.2|7151.4|7146.5|7144.7|571
1620137700000|2021-05-04 14:15:00|7149.6|7147.8|7154.4|7152.6|7154.7|7152.9|7146.6|7144.8|551
1620138000000|2021-05-04 14:20:00|7154.3|7152.5|7153.9|7152.1|7156.8|7155|7152.5|7150.7|475
1620138300000|2021-05-04 14:25:00|7153.5|7151.7|7155.3|7153.5|7156.1|7154.3|7152.3|7150.5|448
1620138600000|2021-05-04 14:30:00|7154.5|7152.7|7148.3|7146.5|7154.5|7152.7|7146.6|7144.8|496
1620138900000|2021-05-04 14:35:00|7148.4|7146.6|7148.9|7147.1|7149.5|7147.7|7146.3|7144.5|382
1620139200000|2021-05-04 14:40:00|7149.2|7147.4|7148|7146.2|7150|7148.2|7145.5|7143.7|424
1620139500000|2021-05-04 14:45:00|7147.6|7145.8|7149.7|7147.9|7151.2|7149.4|7146.4|7144.6|443
1620139800000|2021-05-04 14:50:00|7149.4|7147.6|7151.5|7149.7|7151.6|7149.8|7147|7145.2|336
1620140100000|2021-05-04 14:55:00|7151.6|7149.8|7153.2|7151.4|7154.5|7152.7|7150.3|7148.5|534
1620140400000|2021-05-04 15:00:00|7153.3|7151.5|7146.3|7144.5|7153.6|7151.8|7145.1|7143.3|510
1620140700000|2021-05-04 15:05:00|7146.4|7144.6|7150.7|7148.9|7150.9|7149.1|7144.2|7142.4|357
1620141000000|2021-05-04 15:10:00|7150.6|7148.8|7125.3|7123.5|7152.1|7150.3|7124.9|7123|781
1620141300000|2021-05-04 15:15:00|7125.1|7123.3|7138.2|7136.4|7140.4|7138.1|7122.8|7121|683
1620141600000|2021-05-04 15:20:00|7138.7|7135.7|7129.1|7127.3|7138.7|7136|7128.3|7126.5|578
1620141900000|2021-05-04 15:25:00|7129|7127.2|7137.3|7135.5|7138.8|7136.8|7128.1|7126.3|517
1620142200000|2021-05-04 15:30:00|7137.4|7135.6|7134.4|7132.6|7138.6|7136.8|7133.2|7131.4|505
1620142500000|2021-05-04 15:35:00|7135.3|7133.5|7136|7134.2|7136.8|7135|7132.7|7130.2|448
1620142800000|2021-05-04 15:40:00|7136.1|7134.3|7134.6|7132.8|7137.5|7135.7|7133.4|7131.6|398
1620143100000|2021-05-04 15:45:00|7134.5|7132.7|7129.9|7128.1|7135.5|7133.7|7128|7126.2|432
1620143400000|2021-05-04 15:50:00|7130.1|7128.3|7129.5|7127.7|7131.3|7129.5|7128.5|7126.6|423
1620143700000|2021-05-04 15:55:00|7129.6|7127.8|7129.5|7127.7|7129.9|7128.1|7125.3|7123.5|414
1620144000000|2021-05-04 16:00:00|7129.4|7127.6|7134.9|7133.1|7135.8|7133.5|7128.1|7126.3|389
1620144300000|2021-05-04 16:05:00|7134.8|7133|7134.4|7132.6|7136.3|7134.5|7133.2|7131.4|386
1620144600000|2021-05-04 16:10:00|7134.3|7132.5|7138.7|7136.9|7142|7139.6|7134.2|7132.4|417
1620144900000|2021-05-04 16:15:00|7138.4|7136.6|7135.9|7134.1|7138.4|7136.6|7134.1|7132.3|416
1620145200000|2021-05-04 16:20:00|7136.3|7134.5|7134.4|7132.6|7136.8|7135|7133.8|7132|407
1620145500000|2021-05-04 16:25:00|7134.3|7132.5|7135.5|7133.7|7138.5|7136.7|7133.9|7132.1|303
1620145800000|2021-05-04 16:30:00|7135.7|7133.9|7131.2|7129.4|7136.2|7133.9|7130.2|7128.4|363
1620146100000|2021-05-04 16:35:00|7131.4|7129.6|7133.4|7131.6|7133.6|7131.8|7129.7|7127.9|385
1620146400000|2021-05-04 16:40:00|7133|7131.2|7134.5|7132.7|7134.7|7132.9|7131.5|7129.7|363
1620146700000|2021-05-04 16:45:00|7134.4|7132.6|7135.4|7133.6|7136.9|7135.1|7133.3|7131.5|291
1620147000000|2021-05-04 16:50:00|7135.2|7133.4|7138.5|7135.5|7139.6|7137.2|7135.2|7133.4|387
1620147300000|2021-05-04 16:55:00|7138.4|7135.4|7134.9|7133.1|7138.9|7137.1|7134.8|7133|351
1620147600000|2021-05-04 17:00:00|7135|7133.2|7138.5|7136.7|7138.8|7137|7134.1|7132.3|389
1620147900000|2021-05-04 17:05:00|7138.6|7136.8|7141.4|7139.6|7141.8|7139.9|7137.4|7135.6|345
1620148200000|2021-05-04 17:10:00|7141.3|7139.5|7140.3|7138.5|7141.4|7139.6|7138.3|7136.4|274
1620148500000|2021-05-04 17:15:00|7140.4|7138.6|7139.8|7138|7140.6|7138.7|7137.8|7136|303
1620148800000|2021-05-04 17:20:00|7139.9|7138.1|7137.8|7136|7140.4|7138.6|7137.7|7135.9|317
1620149100000|2021-05-04 17:25:00|7137.9|7136.1|7139|7137.2|7139.7|7137.9|7137.7|7135.9|290
1620149400000|2021-05-04 17:30:00|7139.1|7137.3|7141.2|7139.4|7141.2|7139.4|7136.9|7135.1|308
1620149700000|2021-05-04 17:35:00|7141.3|7139.5|7140.1|7138.3|7142.5|7140.7|7139.8|7138|241
1620150000000|2021-05-04 17:40:00|7140.2|7138.4|7138.9|7137.1|7141.9|7140.1|7138.1|7136.3|252
1620150300000|2021-05-04 17:45:00|7138.8|7137|7141.3|7139.5|7144.1|7141.3|7136.4|7134.6|468
1620150600000|2021-05-04 17:50:00|7141.2|7139.4|7140|7138.2|7141.9|7140.1|7139.4|7137.6|305
1620150900000|2021-05-04 17:55:00|7139.9|7138.1|7142.4|7140.6|7143.6|7141.8|7139.2|7137.4|351
1620151200000|2021-05-04 18:00:00|7142.6|7140.8|7143.4|7141.6|7143.4|7141.6|7141|7139.2|270
1620151500000|2021-05-04 18:05:00|7143.3|7141.5|7143|7141.2|7145.3|7143.1|7141.2|7139.4|280
1620151800000|2021-05-04 18:10:00|7143.5|7141.7|7145.9|7144.1|7146|7144.2|7143.1|7141.3|298
1620152100000|2021-05-04 18:15:00|7145.7|7143.9|7142.9|7141.1|7146|7144.2|7142.7|7140.9|249
1620152400000|2021-05-04 18:20:00|7142.8|7141|7141.5|7139.7|7145.1|7143.3|7141.3|7139.5|286
1620152700000|2021-05-04 18:25:00|7141.4|7139.6|7140.3|7138.5|7141.7|7139.9|7139.6|7137.8|205
1620153000000|2021-05-04 18:30:00|7140.1|7138.3|7141.9|7140.1|7143.3|7141.5|7139.7|7137.9|281
1620153300000|2021-05-04 18:35:00|7141.8|7140|7142.3|7140.5|7142.6|7140.8|7140.6|7138.8|221
1620153600000|2021-05-04 18:40:00|7142.2|7140.4|7142.6|7140.8|7144|7142.2|7141.5|7139.7|272
1620153900000|2021-05-04 18:45:00|7142.5|7140.7|7143|7141.2|7143.9|7142.1|7141.8|7140|262
1620154200000|2021-05-04 18:50:00|7143.1|7141.3|7143.4|7141.6|7145.3|7143.5|7142.4|7140.6|238
1620154500000|2021-05-04 18:55:00|7143.3|7141.5|7141.8|7138.8|7146|7143.7|7140.4|7138|279
1620154800000|2021-05-04 19:00:00|7142.1|7139.1|7139.6|7137.8|7142.2|7139.2|7138.7|7134.9|272
1620155100000|2021-05-04 19:05:00|7139.4|7137.6|7138.4|7136.6|7139.5|7137.7|7136.9|7135.1|203
1620155400000|2021-05-04 19:10:00|7138.5|7136.7|7137.5|7135.7|7139.9|7138.1|7137.5|7135.7|155
1620155700000|2021-05-04 19:15:00|7137.4|7135.6|7139.6|7137.8|7139.6|7137.8|7136.8|7135|179
1620156000000|2021-05-04 19:20:00|7139.7|7137.9|7138.9|7137.1|7140.6|7138.8|7138.8|7137|162
1620156300000|2021-05-04 19:25:00|7138.8|7137|7140.4|7138.6|7140.5|7138.7|7137.8|7135.8|160
1620156600000|2021-05-04 19:30:00|7140.1|7138.3|7139.4|7137.6|7140.1|7138.3|7137.9|7136.1|165
1620156900000|2021-05-04 19:35:00|7139.5|7137.7|7140.4|7138.6|7140.6|7138.8|7139.5|7137.7|143
1620157200000|2021-05-04 19:40:00|7140.3|7138.5|7139.5|7137.7|7140.5|7138.7|7139.3|7137.5|146
1620157500000|2021-05-04 19:45:00|7139.6|7137.8|7140.7|7138.9|7141.6|7139.8|7139.4|7137.6|133
1620157800000|2021-05-04 19:50:00|7141|7139.2|7143.3|7141.5|7143.5|7141.7|7141|7139.2|138
1620158100000|2021-05-04 19:55:00|7143.4|7141.6|7144.3|7142.5|7144.7|7142.9|7143.2|7141.4|174
1620158400000|2021-05-04 20:00:00|7144.4|7142.6|7143.4|7141.6|7144.4|7142.6|7142.3|7140.5|136
1620158700000|2021-05-04 20:05:00|7143.5|7141.7|7147.3|7145.5|7148.3|7145.8|7142.7|7140.9|148
1620159000000|2021-05-04 20:10:00|7147.4|7145.6|7149.6|7147.8|7150.8|7148.4|7147.3|7145.2|124
1620159300000|2021-05-04 20:15:00|7149.7|7147.9|7150.5|7148.7|7151.3|7149|7149.6|7147.8|110
1620159600000|2021-05-04 20:20:00|7150.4|7148.6|7150.1|7148.3|7151.4|7149|7149.5|7147.7|82
1620159900000|2021-05-04 20:25:00|7150.2|7148.4|7148.5|7146.7|7150.7|7148.4|7148.3|7146.5|79
1620160200000|2021-05-04 20:30:00|7148.7|7146.9|7147.3|7145.5|7149.8|7147.4|7147.3|7144.6|88
1620160500000|2021-05-04 20:35:00|7147.4|7145.6|7149.5|7147.7|7150.1|7148|7147.3|7145.1|121
1620160800000|2021-05-04 20:40:00|7149.4|7147.6|7150.4|7148.6|7151.7|7149.3|7149.4|7147.6|83
1620161100000|2021-05-04 20:45:00|7151.1|7148.1|7150.6|7147.6|7151.3|7148.3|7149.7|7147|100
1620161400000|2021-05-04 20:50:00|7150.7|7147.7|7151.4|7148.4|7151.5|7149.1|7150.4|7147.4|112
1620161700000|2021-05-04 20:55:00|7151.2|7148.2|7148.9|7144.9|7151.6|7148.6|7148.5|7144.6|229
1620162000000|2021-05-04 21:00:00|7147.3|7143.3|7147.2|7143.2|7147.9|7143.9|7146.6|7142.6|38
1620162300000|2021-05-04 21:05:00|7146.5|7142.5|7155.2|7151.2|7155.7|7151.7|7146.1|7142.1|184
1620162600000|2021-05-04 21:10:00|7155.1|7151.1|7152|7148|7155.9|7151.9|7151.9|7147.9|195
1620162900000|2021-05-04 21:15:00|7152.1|7148.1|7151.3|7147.3|7152.9|7148.9|7151|7147|132
1620163200000|2021-05-04 21:20:00|7151.6|7147.6|7152.3|7148.3|7154.1|7150.1|7150.8|7146.8|144
1620163500000|2021-05-04 21:25:00|7152.4|7148.4|7151.1|7147.1|7152.6|7148.6|7149.6|7146.5|124
1620163800000|2021-05-04 21:30:00|7151.2|7147.2|7151.1|7147.1|7151.3|7147.3|7150.9|7146.9|70
1620164100000|2021-05-04 21:35:00|7151|7147|7149.6|7146.6|7151.2|7147.2|7149.6|7146.1|123
1620164400000|2021-05-04 21:40:00|7149.7|7146.7|7150.3|7147.3|7151.3|7147.7|7149.6|7146.2|93
1620164700000|2021-05-04 21:45:00|7150.2|7147.2|7150.3|7146.7|7150.7|7147.6|7150|7146.2|136
1620165000000|2021-05-04 21:50:00|7150.1|7146.6|7150.5|7146.7|7152|7148|7149.7|7146.2|178
1620165300000|2021-05-04 21:55:00|7150.4|7146.6|7152.3|7148.3|7152.4|7149.3|7150.3|7146.6|204
1620165600000|2021-05-04 22:00:00|7152.1|7148.1|7147.3|7144.3|7153.1|7149.1|7146.5|7143|292
1620165900000|2021-05-04 22:05:00|7147.2|7144.2|7146.3|7143.3|7148.5|7145.1|7145.8|7142.7|196
1620166200000|2021-05-04 22:10:00|7146.4|7143.4|7149.4|7146.4|7150.4|7146.8|7145|7142|183
1620166500000|2021-05-04 22:15:00|7149.8|7146.8|7150.3|7147.3|7150.6|7147.6|7149.3|7146.3|138
1620166800000|2021-05-04 22:20:00|7150.2|7147.2|7148.9|7145.9|7150.2|7147.2|7148.8|7145.8|103
1620167100000|2021-05-04 22:25:00|7149|7146|7151.1|7148.1|7151.7|7148.4|7147|7144|172
1620167400000|2021-05-04 22:30:00|7151|7148|7150.5|7147.5|7152.4|7148.8|7150.1|7147.1|103
1620167700000|2021-05-04 22:35:00|7150.7|7147.7|7151.5|7148.5|7152.4|7149.4|7150.7|7147.7|91
1620168000000|2021-05-04 22:40:00|7151.4|7148.4|7152.9|7148.9|7154.4|7150.4|7149.9|7147.3|223
1620168300000|2021-05-04 22:45:00|7153.1|7149.1|7177.2|7174.2|7177.8|7174.7|7153.1|7149.1|564
1620168600000|2021-05-04 22:50:00|7177.3|7174.3|7167.1|7164.1|7177.8|7174.8|7166.8|7163.8|211
1620168900000|2021-05-04 22:55:00|7167|7164|7172.1|7169.1|7172.1|7169.1|7166.1|7163.1|170
1620169200000|2021-05-04 23:00:00|7172.2|7169.2|7167.4|7164.4|7172.3|7169.3|7166.7|7163.7|241
1620169500000|2021-05-04 23:05:00|7167.8|7164.8|7169.2|7166.2|7169.9|7166.9|7167.2|7164.2|149
1620169800000|2021-05-04 23:10:00|7169|7166|7165|7162|7169|7166|7164.8|7161.8|189
1620170100000|2021-05-04 23:15:00|7164.9|7161.9|7165.2|7162.2|7166.5|7163.5|7163|7160|184
1620170400000|2021-05-04 23:20:00|7165.1|7162.1|7164.3|7161.3|7165.6|7163.1|7164.1|7161.1|110
1620170700000|2021-05-04 23:25:00|7164.2|7161.2|7163|7160|7164.5|7162.1|7160.8|7157.8|146
1620171000000|2021-05-04 23:30:00|7162.9|7159.9|7161.1|7158.1|7162.9|7159.9|7160.4|7157.9|81
1620171300000|2021-05-04 23:35:00|7160.5|7158.7|7161.4|7158.4|7162.6|7159.6|7160.3|7157.9|116
1620171600000|2021-05-04 23:40:00|7161.5|7158.5|7164.3|7161.3|7164.3|7161.7|7160.4|7158|128
1620171900000|2021-05-04 23:45:00|7164|7161|7164.4|7161.4|7165.6|7163|7164|7161|175
1620172200000|2021-05-04 23:50:00|7164.3|7161.3|7162.6|7160.8|7164.5|7162.2|7162.5|7160.2|120
1620172500000|2021-05-04 23:55:00|7162.5|7160.7|7162.4|7160.6|7164.2|7162.4|7162|7159.4|171
1620172800000|2021-05-05 00:00:00|7162.5|7160.7|7164.4|7162.6|7164.6|7162.8|7161.2|7158.9|175
1620173100000|2021-05-05 00:05:00|7164.5|7162.7|7158.6|7156.8|7164.5|7162.7|7158.4|7156|206
1620173400000|2021-05-05 00:10:00|7158.5|7156.7|7159.5|7157.7|7159.5|7157.7|7158|7155.8|151
1620173700000|2021-05-05 00:15:00|7159.4|7157.6|7163.8|7160.8|7163.8|7161.5|7159.4|7157.2|152
1620174000000|2021-05-05 00:20:00|7163.7|7160.7|7163.5|7161.7|7164.2|7161.9|7162.2|7159.7|149
1620174300000|2021-05-05 00:25:00|7163.6|7161.8|7161.3|7159.5|7164.3|7161.9|7161.2|7158.7|178
1620174600000|2021-05-05 00:30:00|7161.4|7159.6|7161.5|7159.7|7163.2|7160.8|7161.2|7158.8|146
1620174900000|2021-05-05 00:35:00|7161.6|7159.8|7163.4|7161.6|7164.1|7161.6|7161.5|7159|214
1620175200000|2021-05-05 00:40:00|7163.3|7161.5|7161.5|7159.7|7163.5|7161.6|7160.6|7158.8|181
1620175500000|2021-05-05 00:45:00|7161.6|7159.8|7163|7161.2|7164.1|7161.9|7161.4|7159.6|161
1620175800000|2021-05-05 00:50:00|7163.1|7161.3|7164.8|7163|7165.9|7163.5|7162.2|7160|162
1620176100000|2021-05-05 00:55:00|7165.6|7162.6|7165.8|7162.8|7167.6|7165.8|7164.5|7162.3|230
1620176400000|2021-05-05 01:00:00|7165.6|7162.6|7167.4|7165.6|7172.2|7169.7|7165.1|7162.6|253
1620176700000|2021-05-05 01:05:00|7167.3|7165.5|7167.6|7165.8|7169.6|7167.1|7167.3|7164.9|223
1620177000000|2021-05-05 01:10:00|7167.7|7165.9|7167.6|7165.8|7168.6|7166.8|7167|7165.2|141
1620177300000|2021-05-05 01:15:00|7167.7|7165.9|7168.4|7166.6|7169.1|7166.8|7167.3|7165|135
1620177600000|2021-05-05 01:20:00|7168.5|7166.7|7168.7|7166.9|7169.4|7167.4|7167.7|7165.6|108
1620177900000|2021-05-05 01:25:00|7168.6|7166.8|7170.1|7167.1|7170.7|7168|7168.6|7166.5|143
1620178200000|2021-05-05 01:30:00|7170.6|7167.6|7167.8|7166|7172.2|7169.7|7167.6|7165.8|219
1620178500000|2021-05-05 01:35:00|7168.4|7166.6|7170.4|7168.6|7170.7|7168.9|7168.4|7166.6|170
1620178800000|2021-05-05 01:40:00|7170.5|7168.7|7171.3|7169.5|7172.1|7170.3|7169.6|7167.8|147
1620179100000|2021-05-05 01:45:00|7171.2|7169.4|7171.4|7169.6|7173.6|7171.4|7170.9|7168.6|217
1620179400000|2021-05-05 01:50:00|7171.3|7169.5|7170.4|7168.6|7172.7|7170.6|7170.1|7167.9|210
1620179700000|2021-05-05 01:55:00|7170.5|7168.7|7171.4|7169.6|7171.6|7169.8|7170.4|7168.4|163
1620180000000|2021-05-05 02:00:00|7171|7169.2|7172.4|7170.6|7175|7172.6|7171|7169.2|203
1620180300000|2021-05-05 02:05:00|7172.3|7170.5|7172|7170.2|7172.9|7171.1|7171.2|7169.4|129
1620180600000|2021-05-05 02:10:00|7172.1|7170.3|7173.1|7171.3|7173.6|7171.8|7171.7|7169.6|123
1620180900000|2021-05-05 02:15:00|7173.2|7171.4|7172.7|7170.9|7173.9|7171.8|7172.4|7170.6|153
1620181200000|2021-05-05 02:20:00|7172.6|7170.8|7175.7|7172.7|7175.9|7173.5|7172.6|7170.8|162
1620181500000|2021-05-05 02:25:00|7175.8|7172.8|7174.6|7172.8|7175.9|7173.9|7173.9|7172.1|156
1620181800000|2021-05-05 02:30:00|7174.7|7172.9|7176.1|7174.3|7176.4|7174.6|7174.2|7172.4|181
1620182100000|2021-05-05 02:35:00|7176.2|7174.4|7176.3|7174.5|7177|7174.9|7175.9|7173.5|133
1620182400000|2021-05-05 02:40:00|7176.2|7174.4|7176.7|7174.9|7177.6|7175.8|7176.2|7174.1|127
1620182700000|2021-05-05 02:45:00|7176.8|7175|7177.1|7175.3|7177.6|7175.8|7176.6|7174.8|163
1620183000000|2021-05-05 02:50:00|7177.2|7175.4|7177.5|7175.7|7178.5|7176.2|7176.9|7175.1|126
1620183300000|2021-05-05 02:55:00|7177.4|7175.6|7174.3|7172.5|7177.9|7175.7|7174.2|7172.1|186
1620183600000|2021-05-05 03:00:00|7174.2|7172.4|7173.9|7172.1|7176|7173.6|7173.5|7171.2|181
1620183900000|2021-05-05 03:05:00|7174|7172.2|7172.9|7171.1|7174.6|7172.2|7171.4|7169.6|179
1620184200000|2021-05-05 03:10:00|7173|7171.2|7174.4|7172.6|7175.7|7173.3|7172.5|7170.7|108
1620184500000|2021-05-05 03:15:00|7173.9|7172.1|7174.6|7172.8|7174.7|7172.9|7173.6|7171.5|113
1620184800000|2021-05-05 03:20:00|7174.5|7172.7|7177.7|7175.9|7177.8|7176|7174.4|7172.1|141
1620185100000|2021-05-05 03:25:00|7177.6|7175.8|7175.8|7174|7177.7|7175.9|7175.5|7173.7|127
1620185400000|2021-05-05 03:30:00|7175.7|7173.9|7175.4|7173.6|7176.6|7174.8|7175.3|7173.5|116
1620185700000|2021-05-05 03:35:00|7175.3|7173.5|7174.3|7172.5|7175.4|7173.6|7173.4|7171.6|92
1620186000000|2021-05-05 03:40:00|7174.5|7172.7|7174.4|7172.6|7175.2|7173.4|7173.5|7171.7|119
1620186300000|2021-05-05 03:45:00|7174.3|7172.5|7172.9|7171.1|7175.3|7172.9|7172.7|7170.7|142
1620186600000|2021-05-05 03:50:00|7173|7171.2|7172.8|7169.8|7174.1|7171.7|7171.8|7169.6|144
1620186900000|2021-05-05 03:55:00|7172.7|7169.7|7172.7|7170.9|7173.5|7171.7|7172.3|7169.7|126
1620187200000|2021-05-05 04:00:00|7172.6|7170.8|7172.7|7170.9|7173.9|7171.7|7172.3|7170.5|144
1620187500000|2021-05-05 04:05:00|7172.8|7171|7173.1|7171.3|7173.5|7171.7|7172.4|7170.1|135
1620187800000|2021-05-05 04:10:00|7173|7171.2|7172.6|7170.8|7173.1|7171.3|7172.4|7170.6|111
1620188100000|2021-05-05 04:15:00|7172.5|7170.7|7172.4|7170.6|7172.8|7170.9|7172|7169.7|78
1620188400000|2021-05-05 04:20:00|7172.5|7170.7|7170.6|7168.8|7172.7|7170.9|7170.2|7168.2|120
1620188700000|2021-05-05 04:25:00|7170.5|7168.7|7170.6|7168.8|7171.7|7169.9|7170.4|7168.1|120
1620189000000|2021-05-05 04:30:00|7170.7|7168.9|7171.6|7169.8|7173.1|7171.3|7170.5|7168.2|136
1620189300000|2021-05-05 04:35:00|7171.7|7169.9|7172|7170.2|7172.7|7170.4|7171.5|7169.6|86
1620189600000|2021-05-05 04:40:00|7172.1|7170.3|7172.8|7171|7173.9|7171.6|7171.9|7170.1|125
1620189900000|2021-05-05 04:45:00|7172.7|7170.9|7170.5|7168.7|7172.9|7171.1|7170.4|7168.6|100
1620190200000|2021-05-05 04:50:00|7170.4|7168.6|7170.5|7168.7|7170.9|7169.1|7170.3|7168.5|94
1620190500000|2021-05-05 04:55:00|7170.6|7168.8|7170.5|7168.7|7170.9|7169|7170.2|7167.9|107
1620190800000|2021-05-05 05:00:00|7170.6|7168.8|7170.7|7168.9|7172.1|7170|7170.2|7168.4|122
1620191100000|2021-05-05 05:05:00|7170.6|7168.8|7167.8|7166|7170.8|7169|7167.4|7165.5|195
1620191400000|2021-05-05 05:10:00|7167.7|7165.9|7166.6|7164.8|7169.2|7166.9|7166.4|7164|114
1620191700000|2021-05-05 05:15:00|7166.7|7164.9|7165.8|7164|7168.7|7166|7165.6|7163.6|179
1620192000000|2021-05-05 05:20:00|7165.7|7163.9|7165.7|7163.9|7166.6|7164.8|7165.3|7162.9|126
1620192300000|2021-05-05 05:25:00|7165.6|7163.8|7165.6|7163.8|7167.6|7165.8|7165.5|7163.3|144
1620192600000|2021-05-05 05:30:00|7165.7|7163.9|7166.3|7164.5|7167.5|7165.7|7165.2|7163.4|149
1620192900000|2021-05-05 05:35:00|7166.2|7164.4|7164.6|7162.8|7166.3|7164.5|7164.3|7162.5|108
1620193200000|2021-05-05 05:40:00|7164.5|7162.7|7164.6|7162.8|7165.2|7163|7162.7|7160.9|133
1620193500000|2021-05-05 05:45:00|7164.5|7162.7|7165.5|7163.7|7166.1|7163.9|7164.5|7162.7|117
1620193800000|2021-05-05 05:50:00|7165.4|7163.6|7166.4|7163.4|7167.1|7164.9|7165.3|7162.8|144
1620194100000|2021-05-05 05:55:00|7166.5|7163.5|7166.2|7164.4|7167.4|7165|7164.8|7162.5|209
1620194400000|2021-05-05 06:00:00|7166.7|7163.7|7165.1|7163.3|7169.1|7166.9|7164.6|7162.8|285
1620194700000|2021-05-05 06:05:00|7165|7163.2|7162.7|7160.9|7165.8|7164|7160.2|7158.2|298
1620195000000|2021-05-05 06:10:00|7162.9|7161.1|7161.4|7159.6|7164.2|7161.7|7160.7|7158.9|243
1620195300000|2021-05-05 06:15:00|7161.9|7158.9|7159.4|7157.6|7161.9|7159.5|7158.6|7156.4|310
1620195600000|2021-05-05 06:20:00|7159.6|7157.8|7161.2|7159.4|7161.3|7159.5|7157.6|7155.8|315
1620195900000|2021-05-05 06:25:00|7161.3|7159.5|7157.5|7155.7|7161.9|7159.6|7157|7154.8|234
1620196200000|2021-05-05 06:30:00|7157.6|7155.8|7158.2|7156.4|7158.9|7157.1|7154.5|7152.2|334
1620196500000|2021-05-05 06:35:00|7158.1|7156.3|7159.2|7157.4|7160.7|7158.9|7157.4|7155.1|304
1620196800000|2021-05-05 06:40:00|7159.3|7157.5|7159.1|7157.3|7159.5|7157.7|7157.4|7155.4|287
1620197100000|2021-05-05 06:45:00|7159|7157.2|7159.5|7157.7|7163.9|7161.5|7157.8|7156|323
1620197400000|2021-05-05 06:50:00|7159.6|7157.8|7161.5|7159.7|7163.8|7162|7159.6|7157.8|347
1620197700000|2021-05-05 06:55:00|7161.6|7159.8|7161.1|7158.1|7162.3|7159.9|7159.8|7157.4|374
1620198000000|2021-05-05 07:00:00|7160.6|7158.8|7156.5|7154.7|7165.7|7162.7|7156.4|7154.6|523
1620198300000|2021-05-05 07:05:00|7157.2|7154.2|7153.3|7151.5|7158|7155.7|7150.4|7148.5|441
1620198600000|2021-05-05 07:10:00|7153.6|7151.8|7155.6|7153.8|7157.7|7155.9|7152.6|7150.2|388
1620198900000|2021-05-05 07:15:00|7155.7|7153.9|7155.1|7153.3|7158.2|7156.4|7154.8|7153|311
1620199200000|2021-05-05 07:20:00|7155|7153.2|7156.7|7154.9|7157.7|7155.9|7153.9|7152|332
1620199500000|2021-05-05 07:25:00|7156.5|7154.7|7155.8|7152.8|7157.1|7154.8|7153.4|7151.2|376
1620199800000|2021-05-05 07:30:00|7155.9|7152.9|7154.6|7152.8|7158.5|7156.7|7154.6|7152.8|334
1620200100000|2021-05-05 07:35:00|7154.8|7153|7152.5|7150.7|7155.7|7153.9|7150.9|7148.8|357
1620200400000|2021-05-05 07:40:00|7152.6|7150.8|7156.8|7153.8|7158.5|7156.7|7152.4|7150.6|321
1620200700000|2021-05-05 07:45:00|7156.2|7154.4|7159.3|7157.5|7159.3|7157.5|7155|7153.2|306
1620201000000|2021-05-05 07:50:00|7159.2|7157.4|7161.9|7158.9|7162|7159.6|7157.9|7156.1|303
1620201300000|2021-05-05 07:55:00|7161.3|7159.5|7163.8|7162|7166.8|7164.3|7160.9|7159.1|432
1620201600000|2021-05-05 08:00:00|7163.9|7162.1|7164.5|7162.7|7166.3|7164.1|7162.2|7160.4|361
1620201900000|2021-05-05 08:05:00|7164.4|7162.6|7162.5|7160.7|7165.5|7163.5|7161.4|7159.6|319
1620202200000|2021-05-05 08:10:00|7162.4|7160.6|7161.9|7160.1|7163.2|7161|7160.5|7158.7|415
1620202500000|2021-05-05 08:15:00|7162.5|7160.7|7167.4|7165.6|7167.4|7165.6|7162.5|7160.7|307
1620202800000|2021-05-05 08:20:00|7167.3|7165.5|7166.7|7164.9|7168.4|7166.6|7164.4|7162.6|285
1620203100000|2021-05-05 08:25:00|7166.6|7164.8|7169.8|7168|7170.7|7168.9|7166.6|7164.6|271
1620203400000|2021-05-05 08:30:00|7169.7|7167.9|7174.9|7173.1|7175.3|7173.2|7169.5|7167.7|389
1620203700000|2021-05-05 08:35:00|7174.8|7173|7170.9|7169.1|7174.9|7173.1|7170.9|7169|328
1620204000000|2021-05-05 08:40:00|7170.8|7169|7170.7|7168.9|7172.7|7170.9|7169.4|7167.6|274
1620204300000|2021-05-05 08:45:00|7170.8|7169|7172.8|7171|7174.1|7171.9|7170.1|7168|265
1620204600000|2021-05-05 08:50:00|7172.7|7170.9|7172.3|7170.5|7174|7171.8|7171.5|7169.7|262
1620204900000|2021-05-05 08:55:00|7172.2|7170.4|7171.8|7170|7173.3|7171.5|7171|7169.2|237
1620205200000|2021-05-05 09:00:00|7171.7|7169.9|7173.7|7171.9|7173.9|7171.9|7171|7169.1|331
1620205500000|2021-05-05 09:05:00|7173.6|7171.8|7174.8|7173|7175.1|7173.2|7172.7|7170.9|251
1620205800000|2021-05-05 09:10:00|7174.9|7173.1|7173.2|7171.4|7175|7173.2|7171.5|7169.7|246
1620206100000|2021-05-05 09:15:00|7173.3|7171.5|7172.7|7170.9|7174.9|7173.1|7172.3|7170.5|209
1620206400000|2021-05-05 09:20:00|7172.6|7170.8|7173.5|7171.7|7173.9|7172.1|7171.8|7170|262
1620206700000|2021-05-05 09:25:00|7173.4|7171.6|7172.8|7171|7174.5|7172.7|7172.5|7170.7|210
1620207000000|2021-05-05 09:30:00|7172.7|7170.9|7173.4|7171.6|7174.8|7173|7172.7|7170.9|189
1620207300000|2021-05-05 09:35:00|7173.3|7171.5|7172.2|7170.4|7173.8|7172|7172.1|7170.3|204
1620207600000|2021-05-05 09:40:00|7172.1|7170.3|7171.2|7169.4|7172.6|7170.8|7169.9|7168.1|222
1620207900000|2021-05-05 09:45:00|7171.3|7169.5|7173.9|7172.1|7175.3|7173.5|7170.6|7168.8|298
1620208200000|2021-05-05 09:50:00|7173.8|7172|7173.7|7171.9|7174.9|7173.1|7173.6|7171.8|218
1620208500000|2021-05-05 09:55:00|7173.6|7171.8|7173.7|7171.9|7174.9|7172.8|7171.8|7170|219
1620208800000|2021-05-05 10:00:00|7173.6|7171.8|7175.3|7173.5|7176.8|7175|7173.6|7171.6|242
1620209100000|2021-05-05 10:05:00|7175.5|7173.7|7174.9|7173.1|7175.9|7174|7173.7|7171.9|279
1620209400000|2021-05-05 10:10:00|7174.8|7173|7177.9|7176.1|7178.9|7177|7173.8|7171.9|228
1620209700000|2021-05-05 10:15:00|7178|7176.2|7182.8|7181|7184.1|7181.6|7178|7175.8|332
1620210000000|2021-05-05 10:20:00|7182.7|7180.9|7184.6|7182.8|7185.3|7183.5|7182.7|7180.9|246
1620210300000|2021-05-05 10:25:00|7184.7|7182.9|7187.8|7186|7187.8|7186|7184.1|7182.3|277
1620210600000|2021-05-05 10:30:00|7187.7|7185.9|7188|7186.2|7189.3|7186.9|7184.6|7182.8|367
1620210900000|2021-05-05 10:35:00|7187.9|7186.1|7190.7|7188.9|7194.1|7191.4|7187.3|7184.9|424
1620211200000|2021-05-05 10:40:00|7190.8|7189|7191.3|7189.5|7192.1|7189.7|7189.7|7187.7|342
1620211500000|2021-05-05 10:45:00|7191|7189.2|7190.6|7188.8|7192.7|7190.9|7190.5|7188.5|281
1620211800000|2021-05-05 10:50:00|7190.5|7188.7|7190.7|7188.9|7192.5|7190.7|7188.9|7186.8|299
1620212100000|2021-05-05 10:55:00|7190.6|7188.8|7190.5|7188.7|7193.4|7191.6|7190.5|7188.7|255
1620212400000|2021-05-05 11:00:00|7190.6|7188.8|7192.2|7190.4|7192.8|7191|7189.6|7187.8|244
1620212700000|2021-05-05 11:05:00|7192.3|7190.5|7192.1|7190.3|7193.1|7191.3|7191.6|7189.8|241
1620213000000|2021-05-05 11:10:00|7192.2|7190.4|7191.8|7190|7192.8|7191|7191.6|7189.8|204
1620213300000|2021-05-05 11:15:00|7192.1|7190.3|7192.1|7190.3|7192.8|7191|7191.6|7189.6|254
1620213600000|2021-05-05 11:20:00|7192|7190.2|7192.1|7190.3|7192.9|7191.1|7191|7189.2|231
1620213900000|2021-05-05 11:25:00|7192|7190.2|7191.7|7189.9|7193.8|7192|7191.5|7189.7|233
1620214200000|2021-05-05 11:30:00|7191.6|7189.8|7191.6|7189.8|7192.9|7191.1|7191.4|7189.6|172
1620214500000|2021-05-05 11:35:00|7191.5|7189.7|7192.8|7191|7193.2|7191.4|7190.4|7188.6|232
1620214800000|2021-05-05 11:40:00|7192.9|7191.1|7195.7|7193.9|7197.5|7195.7|7192.8|7191|245
1620215100000|2021-05-05 11:45:00|7195.8|7194|7195.8|7194|7197.2|7195.4|7195.6|7193.8|188
1620215400000|2021-05-05 11:50:00|7195.9|7194.1|7189.5|7187.7|7195.9|7194.1|7189.5|7187.7|280
1620215700000|2021-05-05 11:55:00|7189.6|7187.8|7189.8|7188|7191.5|7189.7|7189|7187.2|293
1620216000000|2021-05-05 12:00:00|7189.7|7187.9|7192.6|7190.8|7193.5|7191.7|7189.5|7187.7|336
1620216300000|2021-05-05 12:05:00|7193|7191.2|7195.4|7193.6|7195.7|7193.9|7192.7|7190.9|296
1620216600000|2021-05-05 12:10:00|7195.5|7193.7|7198.1|7195.1|7198.6|7195.6|7195.5|7193.7|293
1620216900000|2021-05-05 12:15:00|7198|7195|7194.7|7192.9|7200.6|7198|7194.4|7192.4|366
1620217200000|2021-05-05 12:20:00|7194.9|7193.1|7193.3|7191.5|7195.6|7193.8|7191.9|7190.1|347
1620217500000|2021-05-05 12:25:00|7193.4|7191.6|7187.1|7185.3|7193.7|7191.9|7186.2|7184.4|429
1620217800000|2021-05-05 12:30:00|7187|7185.2|7189.1|7187.3|7191.4|7189.3|7186.5|7184.7|486
1620218100000|2021-05-05 12:35:00|7189.3|7187.5|7191.4|7189.6|7192.8|7191|7187.4|7185.6|350
1620218400000|2021-05-05 12:40:00|7191.3|7189.5|7191.7|7189.9|7193.9|7192.1|7189.8|7188|399
1620218700000|2021-05-05 12:45:00|7191.6|7189.8|7195.7|7193.9|7196.7|7194.9|7190.5|7188.6|324
1620219000000|2021-05-05 12:50:00|7195.8|7194|7199.3|7197.5|7199.6|7197.8|7195|7193.2|351
1620219300000|2021-05-05 12:55:00|7199.4|7197.6|7198.4|7196.6|7199.7|7197.9|7196.4|7194.6|366
1620219600000|2021-05-05 13:00:00|7198.3|7196.5|7197.7|7195.9|7199.6|7197.8|7196.4|7194.6|414
1620219900000|2021-05-05 13:05:00|7197.8|7196|7199.3|7197.5|7199.6|7197.8|7196.5|7194.7|370
1620220200000|2021-05-05 13:10:00|7199.2|7197.4|7197.1|7195.3|7201.1|7199.3|7196.4|7194.5|344
1620220500000|2021-05-05 13:15:00|7197|7195.2|7197.4|7195.6|7197.8|7195.9|7195.4|7193.5|337
1620220800000|2021-05-05 13:20:00|7197.5|7195.7|7193|7191.2|7197.5|7195.7|7192.3|7190.5|352
1620221100000|2021-05-05 13:25:00|7193.2|7191.4|7194.6|7192.8|7195.8|7194|7192.5|7190.7|341
1620221400000|2021-05-05 13:30:00|7194.5|7192.7|7200.3|7198.5|7200.5|7198.7|7194.4|7192.6|415
1620221700000|2021-05-05 13:35:00|7200.4|7198.6|7199.4|7197.6|7201.4|7199.6|7198.8|7197|393
1620222000000|2021-05-05 13:40:00|7199.5|7197.7|7204.5|7201.5|7205|7202.9|7198|7196|395
1620222300000|2021-05-05 13:45:00|7204.1|7201.1|7201.8|7200|7205.1|7203.3|7201|7199.2|389
1620222600000|2021-05-05 13:50:00|7201.7|7199.9|7205.4|7203.6|7208|7205.9|7200.5|7198.7|464
1620222900000|2021-05-05 13:55:00|7205.5|7203.7|7204.3|7201.3|7206.5|7204.7|7201.6|7198.9|316
1620223200000|2021-05-05 14:00:00|7204.2|7201.2|7198.1|7196.3|7204.2|7202|7196.8|7195|400
1620223500000|2021-05-05 14:05:00|7198|7196.2|7199.1|7197.3|7199.4|7197.6|7195.3|7193.5|431
1620223800000|2021-05-05 14:10:00|7199.4|7197.6|7196.5|7194.7|7199.8|7198|7196.2|7194.4|377
1620224100000|2021-05-05 14:15:00|7196.2|7194.4|7196.1|7194.3|7198.8|7197|7196.1|7194.3|334
1620224400000|2021-05-05 14:20:00|7196|7194.2|7198.3|7196.5|7199.4|7197.6|7195.3|7193.5|333
1620224700000|2021-05-05 14:25:00|7198.4|7196.6|7196.6|7194.8|7199.7|7197.9|7194.2|7192.4|376
1620225000000|2021-05-05 14:30:00|7197.3|7195.5|7201.4|7199.6|7201.5|7199.7|7195.5|7193.7|347
1620225300000|2021-05-05 14:35:00|7201.3|7199.5|7201|7199.2|7203.2|7201.4|7199.4|7197.6|279
1620225600000|2021-05-05 14:40:00|7200.8|7199|7207.6|7205.8|7209.9|7208.1|7200.8|7199|354
1620225900000|2021-05-05 14:45:00|7207.7|7205.9|7210.2|7208.4|7212.4|7210.6|7207.1|7205.3|351
1620226200000|2021-05-05 14:50:00|7210.1|7208.3|7212.7|7210.9|7218.9|7216.9|7210.1|7208.3|425
1620226500000|2021-05-05 14:55:00|7212.8|7211|7214.5|7212.7|7216.7|7214.9|7212.1|7210.3|343
1620226800000|2021-05-05 15:00:00|7214.6|7212.8|7211.2|7209.4|7215.2|7213|7209.5|7207.1|368
1620227100000|2021-05-05 15:05:00|7211|7209.2|7211.6|7209.8|7215.3|7213.5|7210.4|7208.6|266
1620227400000|2021-05-05 15:10:00|7211.5|7209.7|7212.9|7211.1|7213.4|7211.6|7210.4|7208.6|280
1620227700000|2021-05-05 15:15:00|7212.8|7211|7208.5|7206.7|7213.8|7212|7208.5|7206.7|292
1620228000000|2021-05-05 15:20:00|7208.4|7206.6|7209.8|7208|7209.9|7208.1|7207.4|7205.6|260
1620228300000|2021-05-05 15:25:00|7209.7|7207.9|7211.7|7209.9|7212|7210.2|7207.8|7205.8|213
1620228600000|2021-05-05 15:30:00|7211.6|7209.8|7211.3|7209.5|7213.7|7211.6|7211.1|7208.6|226
1620228900000|2021-05-05 15:35:00|7211.2|7209.4|7211.8|7210|7212.3|7210.5|7210.1|7208.3|221
1620229200000|2021-05-05 15:40:00|7211.9|7210.1|7210.8|7209|7212.3|7210.1|7210.6|7208.4|198
1620229500000|2021-05-05 15:45:00|7210.9|7209.1|7210.5|7208.7|7211.5|7209.7|7209.3|7207.5|185
1620229800000|2021-05-05 15:50:00|7210.4|7208.6|7211.2|7209.4|7212.5|7210.7|7210|7207.7|154
1620230100000|2021-05-05 15:55:00|7211.3|7209.5|7211.8|7210|7212.3|7210.5|7211.3|7209.2|115
1620230400000|2021-05-05 16:00:00|7211.7|7209.9|7213.1|7211.3|7214|7212.2|7211.1|7209.3|200
1620230700000|2021-05-05 16:05:00|7213|7211.2|7211.3|7209.5|7213|7211.2|7210.3|7208.4|207
1620231000000|2021-05-05 16:10:00|7211.4|7209.6|7210.7|7208.9|7212.8|7211|7210.7|7208.5|219
1620231300000|2021-05-05 16:15:00|7210.6|7208.8|7207.7|7205.9|7211|7209.2|7207.5|7205.6|209
1620231600000|2021-05-05 16:20:00|7207.8|7206|7209.8|7208|7210.2|7208.1|7207.6|7205.8|214
1620231900000|2021-05-05 16:25:00|7209.9|7208.1|7210|7208.2|7212|7209.6|7209.2|7207.4|244
1620232200000|2021-05-05 16:30:00|7210.3|7208.5|7206.6|7204.8|7210.9|7208.6|7206.5|7204.6|195
1620232500000|2021-05-05 16:35:00|7206.5|7204.7|7205.5|7202.5|7206.9|7205|7204.7|7202.4|165
1620232800000|2021-05-05 16:40:00|7205.4|7202.4|7206.6|7204.8|7207.2|7205.1|7205.1|7202.4|127
1620233100000|2021-05-05 16:45:00|7206.7|7204.9|7206.6|7204.8|7208.3|7205.9|7205.6|7203.7|132
1620233400000|2021-05-05 16:50:00|7206.7|7204.9|7208.9|7205.9|7209|7206.9|7206.5|7204.7|137
1620233700000|2021-05-05 16:55:00|7209|7206|7205.9|7204.1|7209.2|7206.8|7205.5|7203.2|179
1620234000000|2021-05-05 17:00:00|7205.8|7204|7205.3|7203.5|7206.7|7204.9|7205.1|7202.6|221
1620234300000|2021-05-05 17:05:00|7205.4|7203.6|7208.6|7206.8|7208.9|7206.9|7205.4|7203.6|213
1620234600000|2021-05-05 17:10:00|7208.5|7206.7|7208.6|7206.8|7209.9|7207.6|7208.4|7206.6|142
1620234900000|2021-05-05 17:15:00|7208.5|7206.7|7208.3|7206.5|7209|7206.7|7206.9|7205.1|167
1620235200000|2021-05-05 17:20:00|7208|7206.2|7209.7|7207.9|7209.7|7207.9|7207.8|7206|109
1620235500000|2021-05-05 17:25:00|7209.6|7207.8|7211.2|7209.4|7211.4|7209.6|7209.6|7207.8|143
1620235800000|2021-05-05 17:30:00|7210.9|7209.1|7211.9|7210.1|7211.9|7210.1|7210.7|7208.9|105
1620236100000|2021-05-05 17:35:00|7211.8|7210|7212.3|7210.5|7212.8|7211|7210.9|7209.1|172
1620236400000|2021-05-05 17:40:00|7212.4|7210.6|7210.8|7209|7212.5|7210.7|7210.7|7208.9|146
1620236700000|2021-05-05 17:45:00|7210.9|7209.1|7210.7|7208.9|7211.1|7209.3|7209.3|7207.5|167
1620237000000|2021-05-05 17:50:00|7210.8|7209|7212.6|7210.8|7212.9|7211|7210.2|7208.4|175
1620237300000|2021-05-05 17:55:00|7212.5|7210.7|7209.5|7207.7|7212.8|7210.7|7209.5|7207.7|197
1620237600000|2021-05-05 18:00:00|7209.7|7207.9|7206.7|7204.9|7209.9|7208.1|7206.5|7204.7|202
1620237900000|2021-05-05 18:05:00|7206.6|7204.8|7206.1|7204.3|7207.6|7205.8|7206|7204.2|185
1620238200000|2021-05-05 18:10:00|7206.2|7204.4|7207.8|7206|7207.9|7206.1|7205.8|7204|143
1620238500000|2021-05-05 18:15:00|7207.9|7206.1|7208.7|7206.9|7209.1|7207.1|7207.6|7205.7|191
1620238800000|2021-05-05 18:20:00|7208.6|7206.8|7207.6|7205.8|7208.9|7207.1|7206.9|7205.1|127
1620239100000|2021-05-05 18:25:00|7207.8|7206|7207.7|7205.9|7207.8|7206|7206.2|7204.4|141
1620239400000|2021-05-05 18:30:00|7208.3|7206.5|7207.6|7205.8|7208.7|7206.9|7207.4|7205.6|132
1620239700000|2021-05-05 18:35:00|7207|7205.2|7205.1|7203.3|7207.3|7205.5|7205.1|7203.3|147
1620240000000|2021-05-05 18:40:00|7204.8|7203|7206.7|7204.9|7206.9|7205.1|7204.8|7203|134
1620240300000|2021-05-05 18:45:00|7206.8|7205|7209.9|7208.1|7210|7208.2|7206.7|7204.9|171
1620240600000|2021-05-05 18:50:00|7209.8|7208|7211.8|7210|7211.9|7210.1|7209.6|7207.8|157
1620240900000|2021-05-05 18:55:00|7211.7|7209.9|7209|7205|7213.2|7211.4|7206.3|7202.3|182
1620241200000|2021-05-05 19:00:00|7208.3|7204.3|7209.8|7208|7214.3|7211.3|7201.1|7197.1|213
1620241500000|2021-05-05 19:05:00|7209.9|7208.1|7209.3|7207.5|7211.1|7208.7|7209.3|7206.9|102
1620241800000|2021-05-05 19:10:00|7209.4|7207.6|7208.5|7206.7|7209.9|7207.7|7208.3|7206.4|115
1620242100000|2021-05-05 19:15:00|7208.4|7206.6|7209.2|7207.4|7209.2|7207.4|7208.2|7206.4|88
1620242400000|2021-05-05 19:20:00|7209.1|7207.3|7207.3|7205.5|7209.3|7207.5|7207.2|7205.4|103
1620242700000|2021-05-05 19:25:00|7207.2|7205.4|7208.6|7206.8|7208.8|7207|7206.8|7205|116
1620243000000|2021-05-05 19:30:00|7208.4|7206.6|7208.4|7206.6|7208.4|7206.6|7207.1|7205.3|115
1620243300000|2021-05-05 19:35:00|7208.5|7206.7|7209.3|7207.5|7210|7208.2|7208.4|7206.6|100
1620243600000|2021-05-05 19:40:00|7209.2|7207.4|7208.7|7206.9|7210.1|7207.8|7208.2|7205.7|132
1620243900000|2021-05-05 19:45:00|7208.8|7207|7210.3|7208.5|7210.5|7208.7|7208.4|7205.9|123
1620244200000|2021-05-05 19:50:00|7209.6|7207.8|7213.4|7211.6|7213.5|7211.7|7209|7207.2|153
1620244500000|2021-05-05 19:55:00|7213.5|7211.7|7216.8|7215|7218|7215.6|7213.4|7211.6|216
1620244800000|2021-05-05 20:00:00|7216.7|7214.9|7214.6|7212.8|7216.8|7215|7214.2|7211.8|128
1620245100000|2021-05-05 20:05:00|7215.2|7212.2|7215.2|7213.4|7216|7213.7|7214.4|7212.2|113
1620245400000|2021-05-05 20:10:00|7215.3|7213.5|7217|7215.2|7217.5|7215.7|7215.2|7213.4|100
1620245700000|2021-05-05 20:15:00|7216.9|7215.1|7215|7213.2|7217.3|7215.5|7214.9|7212.8|79
1620246000000|2021-05-05 20:20:00|7214.4|7212.6|7214|7212.2|7214.6|7212.8|7213.4|7211|63
1620246300000|2021-05-05 20:25:00|7213.9|7212.1|7213.1|7211.3|7213.9|7212.1|7212.5|7210.7|52
1620246600000|2021-05-05 20:30:00|7213|7211.2|7212.8|7211|7213.2|7211.4|7212.8|7211|50
1620246900000|2021-05-05 20:35:00|7212.9|7211.1|7212.3|7210.5|7212.9|7211.1|7211.2|7209.4|63
1620247200000|2021-05-05 20:40:00|7212.5|7210.7|7213.1|7211.3|7213.2|7211.4|7212.3|7210.5|32
1620247500000|2021-05-05 20:45:00|7213.6|7210.6|7217.9|7214.9|7218|7215|7213.6|7210.6|106
1620247800000|2021-05-05 20:50:00|7217.2|7215.4|7217.3|7214.3|7218.4|7216.1|7216.9|7213.9|97
1620248100000|2021-05-05 20:55:00|7217.8|7214.8|7216.7|7214.9|7218.6|7216.2|7215.4|7211.4|205
1620248400000|2021-05-05 21:00:00|7217.3|7214.3|7217.2|7214.2|7217.7|7214.5|7217.2|7214|21
1620248700000|2021-05-05 21:05:00|7216.9|7213.9|7215.2|7211.2|7217.6|7214.4|7214.1|7210.1|129
1620249000000|2021-05-05 21:10:00|7215.1|7211.1|7214.8|7210.8|7216|7212|7213.8|7209.8|99
1620249300000|2021-05-05 21:15:00|7214.6|7210.6|7215.1|7211.1|7215.8|7211.8|7214.1|7210.1|111
1620249600000|2021-05-05 21:20:00|7214.9|7210.9|7215.8|7211.8|7216.6|7212.6|7214.1|7210.1|139
1620249900000|2021-05-05 21:25:00|7215.5|7211.5|7214.8|7210.8|7216.3|7212.3|7214.2|7210.2|121
1620250200000|2021-05-05 21:30:00|7214.9|7210.9|7215.9|7211.9|7216.5|7212.5|7214.7|7210.7|98
1620250500000|2021-05-05 21:35:00|7216|7212|7216.2|7212.2|7216.7|7212.7|7215.8|7211.8|38
1620250800000|2021-05-05 21:40:00|7215.9|7211.9|7215.7|7211.7|7216.4|7212.4|7215.4|7211.4|29
1620251100000|2021-05-05 21:45:00|7215.4|7211.4|7215.9|7211.9|7216.1|7212.1|7213.4|7209.7|89
1620251400000|2021-05-05 21:50:00|7215.6|7211.6|7215.5|7211.5|7216.1|7212.1|7215|7211|109
1620251700000|2021-05-05 21:55:00|7215.7|7211.7|7213.7|7210.1|7216.5|7212.5|7213.3|7209.8|190
1620252000000|2021-05-05 22:00:00|7213.8|7210|7217.5|7214.5|7217.6|7214.6|7213.5|7210|215
1620252300000|2021-05-05 22:05:00|7217.4|7214.4|7217.6|7214.6|7218.8|7215.8|7217.2|7214.2|117
1620252600000|2021-05-05 22:10:00|7217.3|7214.3|7218.6|7215.6|7219.4|7216.4|7217.3|7214.3|94
1620252900000|2021-05-05 22:15:00|7218.7|7215.7|7217.6|7214.6|7218.8|7215.8|7217.3|7214.3|72
1620253200000|2021-05-05 22:20:00|7217.7|7214.7|7216.8|7213.8|7217.7|7214.7|7216.6|7213.6|92
1620253500000|2021-05-05 22:25:00|7216.7|7213.7|7223.8|7220.8|7223.8|7220.8|7216.3|7213.7|128
1620253800000|2021-05-05 22:30:00|7223.9|7220.9|7222.9|7219.9|7225|7221.9|7221.9|7219.5|129
1620254100000|2021-05-05 22:35:00|7223|7220|7222.5|7219.5|7223.1|7220.2|7221.9|7219.4|59
1620254400000|2021-05-05 22:40:00|7222.6|7219.6|7219.5|7216.5|7222.7|7220.3|7219.2|7216.2|90
1620254700000|2021-05-05 22:45:00|7219.6|7216.6|7219.6|7216.6|7220.8|7217.8|7219.2|7216.2|116
1620255000000|2021-05-05 22:50:00|7219.8|7216.8|7218.9|7215.9|7220.5|7217.5|7218.7|7215.7|123
1620255300000|2021-05-05 22:55:00|7219|7216|7218.5|7215.5|7219.9|7217.5|7218.4|7215.4|129
1620255600000|2021-05-05 23:00:00|7218.6|7215.6|7217.7|7214.7|7218.6|7215.6|7217|7214.5|134
1620255900000|2021-05-05 23:05:00|7217|7215.2|7217|7214|7218.7|7216.3|7216.4|7213.7|101
1620256200000|2021-05-05 23:10:00|7216.9|7213.9|7217.3|7214.3|7217.8|7215.3|7216.7|7213.9|98
1620256500000|2021-05-05 23:15:00|7216.6|7214.8|7216|7214.2|7217.5|7215.1|7215.7|7213.3|86
1620256800000|2021-05-05 23:20:00|7216.1|7214.3|7214.2|7212.4|7216.2|7214.3|7214.1|7212.3|114
1620257100000|2021-05-05 23:25:00|7214.3|7212.5|7218.6|7216.8|7219.7|7217.7|7214.3|7212.2|186
1620257400000|2021-05-05 23:30:00|7218.5|7216.7|7217.3|7215.5|7220.8|7217.9|7216|7213.5|192
1620257700000|2021-05-05 23:35:00|7217.4|7215.6|7217.1|7215.3|7217.5|7215.7|7217.1|7215.3|65
1620258000000|2021-05-05 23:40:00|7217.2|7215.4|7218.2|7216.4|7219.5|7216.7|7216.9|7215.1|130
1620258300000|2021-05-05 23:45:00|7218.3|7216.5|7217.3|7215.5|7218.4|7216.6|7216.6|7214.8|71
1620258600000|2021-05-05 23:50:00|7217.4|7215.6|7221.3|7219.5|7221.8|7219.8|7217.3|7215.5|118
1620258900000|2021-05-05 23:55:00|7221.2|7219.4|7219.3|7217.5|7221.3|7219.5|7218.5|7216.1|159
1620259200000|2021-05-06 00:00:00|7219.4|7217.6|7220.5|7217.5|7220.5|7218.6|7218.5|7216.7|219
1620259500000|2021-05-06 00:05:00|7219.9|7218.1|7218.8|7217|7221|7218.5|7218.4|7216.5|196
1620259800000|2021-05-06 00:10:00|7218.7|7216.9|7219.4|7217.6|7220.1|7218.3|7217.3|7215.3|199
1620260100000|2021-05-06 00:15:00|7219.3|7217.5|7221|7219.2|7221.3|7219.5|7219.2|7217.4|152
1620260400000|2021-05-06 00:20:00|7220.9|7219.1|7221.1|7219.3|7222.5|7220.6|7220.9|7219.1|157
1620260700000|2021-05-06 00:25:00|7221.2|7219.4|7219.9|7218.1|7221.3|7219.5|7219.2|7216.7|176
1620261000000|2021-05-06 00:30:00|7219.8|7218|7217.1|7215.3|7220.1|7218.3|7216.7|7214.9|184
1620261300000|2021-05-06 00:35:00|7217.2|7215.4|7217.3|7215.5|7218.8|7217|7216.6|7214.8|171
1620261600000|2021-05-06 00:40:00|7217.4|7215.6|7215.1|7213.3|7217.5|7215.7|7214.7|7212.4|235
1620261900000|2021-05-06 00:45:00|7215.2|7213.4|7217.3|7215.5|7217.4|7215.6|7215.2|7213.4|185
1620262200000|2021-05-06 00:50:00|7217.4|7215.6|7215.6|7212.6|7217.5|7215.7|7214.7|7212.4|187
1620262500000|2021-05-06 00:55:00|7215.4|7212.4|7214.9|7211.9|7215.8|7213.5|7213.3|7211.5|190
1620262800000|2021-05-06 01:00:00|7214.8|7211.8|7216.4|7213.4|7217.7|7215.6|7213.9|7211.7|325
1620263100000|2021-05-06 01:05:00|7216.3|7213.3|7218.1|7216.3|7218.2|7216.4|7216.1|7213.3|228
1620263400000|2021-05-06 01:10:00|7218.3|7216.5|7220.7|7217.7|7221.4|7219.3|7217.6|7215.4|241
1620263700000|2021-05-06 01:15:00|7220.9|7217.9|7220.3|7218.5|7222.4|7220.4|7219.3|7216.9|249
1620264000000|2021-05-06 01:20:00|7220.4|7218.6|7226|7224.2|7227.1|7224.7|7220.1|7218.2|291
1620264300000|2021-05-06 01:25:00|7225.9|7224.1|7228.4|7226.6|7229.3|7227|7225.8|7223.7|264
1620264600000|2021-05-06 01:30:00|7228.5|7226.7|7227.5|7225.7|7230|7227.6|7227.3|7225.5|277
1620264900000|2021-05-06 01:35:00|7227.4|7225.6|7228.4|7226.6|7229.3|7227|7227.3|7225.5|204
1620265200000|2021-05-06 01:40:00|7228.5|7226.7|7228.2|7226.4|7229.1|7227.2|7227.2|7225|184
1620265500000|2021-05-06 01:45:00|7228.3|7226.5|7226.9|7225.1|7229.2|7227.1|7226.7|7224.6|194
1620265800000|2021-05-06 01:50:00|7226.8|7225|7226.9|7225.1|7227.7|7225.5|7225.4|7223.1|198
1620266100000|2021-05-06 01:55:00|7227.1|7225.3|7229.4|7227.6|7230.1|7227.8|7225.4|7223.6|227
1620266400000|2021-05-06 02:00:00|7229.5|7227.7|7227.3|7225.5|7230.5|7228.3|7227.3|7225.5|190
1620266700000|2021-05-06 02:05:00|7227.4|7225.6|7227.4|7225.6|7228.7|7226.7|7226.6|7224.6|176
1620267000000|2021-05-06 02:10:00|7227.3|7225.5|7226.4|7224.6|7228|7225.7|7226.3|7224.3|181
1620267300000|2021-05-06 02:15:00|7226.5|7224.7|7225.4|7223.6|7227.7|7225.6|7225.4|7223|219
1620267600000|2021-05-06 02:20:00|7225.5|7223.7|7226.5|7224.7|7227|7225.2|7225.4|7223|221
1620267900000|2021-05-06 02:25:00|7226.4|7224.6|7219.5|7217.7|7226.5|7224.7|7219.5|7217.2|193
1620268200000|2021-05-06 02:30:00|7219.4|7217.6|7215.2|7213.4|7219.4|7217.6|7214.9|7212.9|190
1620268500000|2021-05-06 02:35:00|7215.1|7213.3|7205.7|7202.7|7217.9|7215.3|7204.6|7201.6|268
1620268800000|2021-05-06 02:40:00|7205.8|7202.8|7197.4|7194.4|7205.8|7202.8|7197.2|7194.2|493
1620269100000|2021-05-06 02:45:00|7197.5|7194.5|7189|7186|7201.1|7198.1|7186.3|7183.5|476
1620269400000|2021-05-06 02:50:00|7189.4|7186.4|7189.4|7186.4|7191.9|7188.9|7186|7183.5|402
1620269700000|2021-05-06 02:55:00|7189.6|7186.6|7195|7192|7195.7|7193.3|7188.3|7185.8|411
1620270000000|2021-05-06 03:00:00|7194.9|7191.9|7192.1|7189.1|7197.4|7194.5|7191.5|7188.9|369
1620270300000|2021-05-06 03:05:00|7191.6|7188.6|7191.6|7189.8|7193.9|7191.1|7188.1|7185.4|365
1620270600000|2021-05-06 03:10:00|7191.5|7189.7|7194.5|7192.7|7195.3|7192.9|7191.1|7188.7|267
1620270900000|2021-05-06 03:15:00|7194.4|7192.6|7190.3|7187.3|7194.7|7192.6|7187.9|7185.5|314
1620271200000|2021-05-06 03:20:00|7190.4|7187.4|7192.9|7191.1|7193.3|7191.1|7187.4|7185|276
1620271500000|2021-05-06 03:25:00|7192.8|7191|7193.6|7191.8|7195|7193.1|7192.7|7190.4|248
1620271800000|2021-05-06 03:30:00|7193.7|7191.9|7195.6|7193.8|7195.7|7193.9|7192.5|7190.1|221
1620272100000|2021-05-06 03:35:00|7195.5|7193.7|7194.5|7192.7|7196.5|7194.7|7193.5|7191.7|257
1620272400000|2021-05-06 03:40:00|7195.2|7192.2|7197.5|7195.7|7198|7195.8|7193.4|7191.6|222
1620272700000|2021-05-06 03:45:00|7197.4|7195.6|7197.2|7195.4|7200|7197.7|7196.1|7193.6|233
1620273000000|2021-05-06 03:50:00|7197.9|7194.9|7199.7|7197.9|7199.8|7198|7196.5|7194.7|194
1620273300000|2021-05-06 03:55:00|7199.5|7197.7|7197.5|7195.7|7201.9|7200.1|7197.4|7194.7|186
1620273600000|2021-05-06 04:00:00|7197.4|7195.6|7199.8|7196.8|7200.4|7197.9|7197.4|7195|241
1620273900000|2021-05-06 04:05:00|7199.7|7196.7|7203.6|7201.8|7203.6|7201.8|7198.9|7196.6|214
1620274200000|2021-05-06 04:10:00|7203.7|7201.9|7205.6|7203.8|7206.3|7204|7203.3|7201.3|161
1620274500000|2021-05-06 04:15:00|7205.5|7203.7|7205.7|7203.9|7207.2|7204.8|7203.8|7201.5|202
1620274800000|2021-05-06 04:20:00|7205.6|7203.8|7206.8|7205|7207|7205.2|7205|7202.9|134
1620275100000|2021-05-06 04:25:00|7205.8|7204|7207.8|7204.8|7208.2|7206.4|7205.7|7203.9|138
1620275400000|2021-05-06 04:30:00|7207.5|7205.7|7208.7|7206.9|7209.7|7207.3|7206.6|7204.2|130
1620275700000|2021-05-06 04:35:00|7208.8|7207|7208.6|7206.8|7209.2|7207.1|7207.6|7205.2|134
1620276000000|2021-05-06 04:40:00|7208.5|7206.7|7208.5|7206.7|7209.1|7206.8|7207.4|7205.5|176
1620276300000|2021-05-06 04:45:00|7208.6|7206.8|7205.1|7203.3|7209.7|7207.2|7205|7203.2|191
1620276600000|2021-05-06 04:50:00|7205|7203.2|7206|7204.2|7206.6|7204.8|7204.4|7202.6|206
1620276900000|2021-05-06 04:55:00|7206.1|7204.3|7204.5|7202.7|7206.1|7204.3|7203.4|7201.6|173
1620277200000|2021-05-06 05:00:00|7204.4|7202.6|7208.4|7206.6|7209.7|7207.7|7203.5|7201.4|287
1620277500000|2021-05-06 05:05:00|7208.3|7206.5|7207.6|7205.8|7209.9|7208|7207.4|7205.2|225
1620277800000|2021-05-06 05:10:00|7207.5|7205.7|7206.9|7205.1|7209.1|7206.8|7206.1|7204.2|189
1620278100000|2021-05-06 05:15:00|7206.8|7205|7210.7|7208.9|7211.6|7209.7|7206.6|7204.7|188
1620278400000|2021-05-06 05:20:00|7210.6|7208.8|7209.5|7207.7|7211.8|7210|7209.4|7207|153
1620278700000|2021-05-06 05:25:00|7209.4|7207.6|7212.5|7210.7|7213.1|7211.3|7209.4|7207.5|206
1620279000000|2021-05-06 05:30:00|7212.7|7210.9|7212.6|7210.8|7213.5|7211.4|7212.4|7210.4|177
1620279300000|2021-05-06 05:35:00|7212.5|7210.7|7213|7211.2|7214.1|7211.5|7211.3|7208.9|189
1620279600000|2021-05-06 05:40:00|7213.1|7211.3|7215.2|7213.4|7215.2|7213.4|7212.4|7210.3|224
1620279900000|2021-05-06 05:45:00|7215.1|7213.3|7216.4|7214.6|7217.6|7215.8|7214.9|7213.1|200
1620280200000|2021-05-06 05:50:00|7216.3|7214.5|7214.5|7212.7|7217|7214.8|7213.4|7211.6|225
1620280500000|2021-05-06 05:55:00|7214.1|7212.3|7216.5|7214.7|7216.8|7215|7213.7|7211.6|210
1620280800000|2021-05-06 06:00:00|7216.2|7214.4|7216.6|7214.8|7217.1|7215.3|7215.2|7213.4|249
1620281100000|2021-05-06 06:05:00|7216.5|7214.7|7212.9|7211.1|7216.5|7214.7|7212.9|7210.4|319
1620281400000|2021-05-06 06:10:00|7213|7211.2|7215.1|7213.3|7217.5|7215.1|7212.8|7210.6|315
1620281700000|2021-05-06 06:15:00|7214.9|7213.1|7214.6|7212.8|7216.3|7214|7214|7211.6|282
1620282000000|2021-05-06 06:20:00|7214.7|7212.9|7211.2|7209.4|7214.8|7213|7211.1|7209.3|210
1620282300000|2021-05-06 06:25:00|7211.4|7209.6|7213.5|7211.7|7215.7|7213.8|7211.3|7209.5|214
1620282600000|2021-05-06 06:30:00|7213.3|7211.5|7213.3|7211.5|7215.4|7213.6|7212.9|7211.1|217
1620282900000|2021-05-06 06:35:00|7213.4|7211.6|7218|7216.2|7219.3|7216.9|7213.4|7211.6|266
1620283200000|2021-05-06 06:40:00|7217.9|7216.1|7219.5|7217.7|7221.6|7219.2|7217.8|7215.5|293
1620283500000|2021-05-06 06:45:00|7219.4|7217.6|7216.4|7214.6|7219.9|7217.7|7216.2|7214.1|292
1620283800000|2021-05-06 06:50:00|7216.5|7214.7|7215|7213.2|7217.1|7215.3|7213.9|7211.4|314
1620284100000|2021-05-06 06:55:00|7215.1|7213.3|7215.6|7212.6|7215.8|7213.6|7213.3|7211.1|249
1620284400000|2021-05-06 07:00:00|7215.7|7212.7|7218.5|7216.7|7219.4|7217.2|7213.4|7211.6|427
1620284700000|2021-05-06 07:05:00|7218.6|7216.8|7221.4|7219.6|7221.8|7220|7217.8|7216|388
1620285000000|2021-05-06 07:10:00|7221.5|7219.7|7221.6|7219.8|7222.5|7220.7|7219.1|7217.3|304
1620285300000|2021-05-06 07:15:00|7221.5|7219.7|7218.5|7216.7|7222.1|7220.3|7218.1|7215.9|326
1620285600000|2021-05-06 07:20:00|7218.6|7216.8|7217.5|7215.7|7219.1|7217|7216.2|7214.4|282
1620285900000|2021-05-06 07:25:00|7217.4|7215.6|7214.5|7212.7|7218.6|7216.8|7214.4|7212.2|321
1620286200000|2021-05-06 07:30:00|7214.4|7212.6|7209.1|7207.3|7215.2|7213.4|7208.2|7206.4|242
1620286500000|2021-05-06 07:35:00|7209|7207.2|7207.7|7205.9|7209|7207.2|7204.6|7202.8|229
1620286800000|2021-05-06 07:40:00|7207.8|7206|7209.3|7207.5|7209.6|7207.8|7206.6|7204.8|245
1620287100000|2021-05-06 07:45:00|7207.6|7205.8|7207.5|7205.7|7208.3|7206.2|7205.2|7203.4|217
1620287400000|2021-05-06 07:50:00|7207.6|7205.8|7200.9|7199.1|7208.1|7206.1|7200.8|7198.7|277
1620287700000|2021-05-06 07:55:00|7201.3|7199.5|7205.5|7203.7|7205.7|7203.9|7201.1|7198.9|290
1620288000000|2021-05-06 08:00:00|7205.6|7203.8|7203.8|7202|7208|7206.2|7203|7200.6|272
1620288300000|2021-05-06 08:05:00|7204.1|7202.3|7208.7|7206.9|7209.1|7207.1|7204|7202.2|258
1620288600000|2021-05-06 08:10:00|7208.6|7206.8|7210.8|7209|7211.5|7209.7|7208.6|7206.8|243
1620288900000|2021-05-06 08:15:00|7210.9|7209.1|7205.5|7203.7|7211|7209.2|7205.3|7203.5|266
1620289200000|2021-05-06 08:20:00|7205.4|7203.6|7198.7|7196.9|7205.8|7204|7198.1|7195.3|269
1620289500000|2021-05-06 08:25:00|7198.5|7196.7|7203|7200|7204.3|7201.9|7198.5|7196.7|211
1620289800000|2021-05-06 08:30:00|7203.2|7200.2|7198|7196.2|7203.9|7201|7197.5|7195.7|239
1620290100000|2021-05-06 08:35:00|7198.3|7196.5|7201.5|7199.7|7203.9|7202.1|7197.1|7195.1|305
1620290400000|2021-05-06 08:40:00|7201.6|7199.8|7202.2|7200.4|7204.6|7202.8|7201.5|7199.7|274
1620290700000|2021-05-06 08:45:00|7202.3|7200.5|7202.2|7200.4|7202.4|7200.6|7198.9|7196.5|323
1620291000000|2021-05-06 08:50:00|7202.1|7200.3|7204.7|7202.9|7205.1|7203|7201.5|7199.6|300
1620291300000|2021-05-06 08:55:00|7204.6|7202.8|7205.3|7202.3|7206.3|7204.1|7203.8|7201.8|237
1620291600000|2021-05-06 09:00:00|7205.5|7202.5|7200.4|7198.6|7205.8|7203.4|7197.8|7195.3|246
1620291900000|2021-05-06 09:05:00|7200.3|7198.5|7208|7205|7208|7205.4|7199.3|7197.5|284
1620292200000|2021-05-06 09:10:00|7207|7205.2|7207|7205.2|7209|7207.1|7206.3|7204|296
1620292500000|2021-05-06 09:15:00|7206.9|7205.1|7206|7204.2|7207.9|7206.1|7205.1|7203|304
1620292800000|2021-05-06 09:20:00|7205.9|7204.1|7207.7|7205.9|7207.8|7206|7204.4|7202.6|260
1620293100000|2021-05-06 09:25:00|7207.8|7206|7210.7|7208.9|7213.6|7211.8|7207.6|7205.8|258
1620293400000|2021-05-06 09:30:00|7211.2|7209.4|7210.1|7208.3|7212|7209.6|7208.9|7206.7|281
1620293700000|2021-05-06 09:35:00|7210|7208.2|7211.5|7209.7|7212.3|7209.8|7208.4|7206.4|255
1620294000000|2021-05-06 09:40:00|7211.6|7209.8|7210.8|7207.8|7212.3|7210.1|7209.5|7207.2|265
1620294300000|2021-05-06 09:45:00|7210.7|7207.7|7213.6|7211.8|7214.9|7212.6|7209.2|7206.8|253
1620294600000|2021-05-06 09:50:00|7214.1|7211.1|7210.9|7209.1|7214.2|7211.9|7210.9|7209.1|222
1620294900000|2021-05-06 09:55:00|7210.5|7208.7|7210.3|7208.5|7210.8|7209|7208.3|7206.5|235
1620295200000|2021-05-06 10:00:00|7210.5|7208.7|7211.4|7209.6|7211.6|7209.8|7209.5|7207.7|240
1620295500000|2021-05-06 10:05:00|7211.5|7209.7|7211.5|7209.7|7213.5|7211.7|7211.2|7209.4|232
1620295800000|2021-05-06 10:10:00|7211.4|7209.6|7209.5|7207.7|7212.1|7210.2|7209.3|7207.2|231
1620296100000|2021-05-06 10:15:00|7209.6|7207.8|7209|7207.2|7210.8|7209|7208.8|7206.5|242
1620296400000|2021-05-06 10:20:00|7208.9|7207.1|7211.1|7209.3|7212.5|7210.7|7207.6|7205.8|288
1620296700000|2021-05-06 10:25:00|7211|7209.2|7211.5|7208.5|7211.9|7210|7210.2|7207.7|214
1620297000000|2021-05-06 10:30:00|7211.4|7208.4|7213.1|7210.1|7213.2|7211|7210.6|7208.4|189
1620297300000|2021-05-06 10:35:00|7213|7210|7212.2|7210.4|7213.2|7211.1|7211.4|7209.6|179
1620297600000|2021-05-06 10:40:00|7212.3|7210.5|7211.3|7209.5|7212.3|7210.5|7210.5|7208.1|198
1620297900000|2021-05-06 10:45:00|7211.2|7209.4|7207.8|7206|7211.9|7210.1|7207.8|7206|204
1620298200000|2021-05-06 10:50:00|7207.9|7206.1|7205.1|7203.3|7208.1|7206.3|7204.6|7202.8|212
1620298500000|2021-05-06 10:55:00|7204.9|7203.1|7206.5|7204.7|7207|7205|7204.5|7202.7|176
1620298800000|2021-05-06 11:00:00|7206.6|7204.8|7204.9|7203.1|7209.2|7206.7|7202.7|7200.6|427
1620299100000|2021-05-06 11:05:00|7205.3|7203.5|7213.6|7210.6|7214.9|7212.5|7205.3|7203.5|444
1620299400000|2021-05-06 11:10:00|7213.8|7210.8|7216.9|7215.1|7218.2|7215.9|7213.3|7210.6|363
1620299700000|2021-05-06 11:15:00|7216.8|7215|7217.1|7215.3|7220.3|7218.3|7216.7|7214.8|314
1620300000000|2021-05-06 11:20:00|7217.3|7215.5|7215.9|7214.1|7218.9|7216.6|7214.7|7212.3|280
1620300300000|2021-05-06 11:25:00|7216|7214.2|7212.7|7210.9|7216|7214.2|7212.7|7210.6|271
1620300600000|2021-05-06 11:30:00|7212.6|7210.8|7210.1|7208.3|7214|7212.2|7210.1|7208.2|299
1620300900000|2021-05-06 11:35:00|7210|7208.2|7209.4|7207.6|7210.4|7208.6|7208.2|7206.4|232
1620301200000|2021-05-06 11:40:00|7209.5|7207.7|7208.6|7206.8|7210.2|7208.4|7207.5|7205.7|204
1620301500000|2021-05-06 11:45:00|7208.7|7206.9|7210.4|7208.6|7211|7209.2|7208.2|7206.4|219
1620301800000|2021-05-06 11:50:00|7210.5|7208.7|7212.8|7211|7212.9|7211.1|7209.5|7207.7|173
1620302100000|2021-05-06 11:55:00|7212.9|7211.1|7212.6|7210.8|7214.8|7213|7210.4|7208.6|219
1620302400000|2021-05-06 12:00:00|7212.9|7211.1|7218.6|7216.8|7218.8|7217|7212.8|7211|245
1620302700000|2021-05-06 12:05:00|7218.5|7216.7|7218.7|7216.9|7220.5|7218.7|7217.7|7215.9|252
1620303000000|2021-05-06 12:10:00|7218.8|7217|7216|7214.2|7219.5|7217.7|7215.5|7213.7|273
1620303300000|2021-05-06 12:15:00|7216.1|7214.3|7210.6|7208.8|7216.7|7214.9|7209.7|7207.9|300
1620303600000|2021-05-06 12:20:00|7210.5|7208.7|7208|7206.2|7210.9|7209.1|7205.7|7203.9|330
1620303900000|2021-05-06 12:25:00|7208.1|7206.3|7210.2|7206.2|7210.2|7207|7206.3|7203.6|190
1620304200000|2021-05-06 12:30:00|7210.3|7206.3|7204.7|7202.9|7210.3|7206.7|7202.3|7199.3|382
1620304500000|2021-05-06 12:35:00|7205.4|7203.6|7207.2|7205.4|7208.1|7205.8|7202.3|7200.2|336
1620304800000|2021-05-06 12:40:00|7207.3|7205.5|7206.2|7204.4|7208.2|7206.1|7204.8|7202.7|305
1620305100000|2021-05-06 12:45:00|7205.8|7204|7204.7|7202.9|7206.5|7204.7|7203.1|7201.3|333
1620305400000|2021-05-06 12:50:00|7204.8|7203|7202.6|7200.8|7205.6|7203.8|7201.6|7199.8|280
1620305700000|2021-05-06 12:55:00|7202.7|7200.9|7201.5|7199.7|7204.7|7202.9|7201|7198.7|299
1620306000000|2021-05-06 13:00:00|7201.6|7199.8|7197.6|7194.6|7203.1|7201.3|7196.5|7194.5|357
1620306300000|2021-05-06 13:05:00|7197|7195.2|7196.5|7194.7|7198.5|7196.7|7196|7193.4|334
1620306600000|2021-05-06 13:10:00|7196.6|7194.8|7195.9|7194.1|7196.7|7194.9|7193.5|7191.7|307
1620306900000|2021-05-06 13:15:00|7195.8|7194|7192.9|7191.1|7196.7|7194.9|7192.7|7190.9|289
1620307200000|2021-05-06 13:20:00|7192.8|7191|7198.3|7196.5|7198.8|7197|7192.5|7190.7|308
1620307500000|2021-05-06 13:25:00|7198.6|7196.8|7198.2|7196.4|7198.8|7197|7194.9|7193.1|274
1620307800000|2021-05-06 13:30:00|7198.1|7196.3|7198.4|7196.6|7199.7|7197.9|7196.4|7194.6|381
1620308100000|2021-05-06 13:35:00|7198.5|7196.7|7210.7|7208.9|7212.2|7210.1|7198.4|7196.6|464
1620308400000|2021-05-06 13:40:00|7211.1|7209.3|7212.9|7211.1|7214.1|7211.9|7209.5|7207.7|422
1620308700000|2021-05-06 13:45:00|7212.8|7211|7216.5|7214.7|7218|7216|7212.2|7209.7|397
1620309000000|2021-05-06 13:50:00|7216.6|7214.8|7214.4|7212.6|7219.9|7218.1|7214.3|7212.5|414
1620309300000|2021-05-06 13:55:00|7214.5|7212.7|7210.3|7208.5|7214.7|7212.7|7205.7|7203.2|423
1620309600000|2021-05-06 14:00:00|7210.2|7208.4|7210.9|7209.1|7214|7211.6|7208.3|7206.3|429
1620309900000|2021-05-06 14:05:00|7210.7|7208.9|7204.4|7202.6|7211|7209.2|7204.3|7202.5|394
1620310200000|2021-05-06 14:10:00|7204.5|7202.7|7205.4|7203.6|7210.2|7208.4|7204.5|7202.7|354
1620310500000|2021-05-06 14:15:00|7205.3|7203.5|7201.1|7198.1|7206.9|7205.1|7200.5|7198.1|456
1620310800000|2021-05-06 14:20:00|7201|7198|7204.5|7202.7|7205.2|7203.1|7198.4|7196.6|462
1620311100000|2021-05-06 14:25:00|7204.6|7202.8|7201.2|7199.4|7204.8|7203|7201|7199.2|366
1620311400000|2021-05-06 14:30:00|7201.3|7199.5|7201.7|7199.9|7204|7202.2|7200.5|7198.7|395
1620311700000|2021-05-06 14:35:00|7201.8|7200|7209.2|7207.4|7209.5|7207.6|7201.7|7199.9|359
1620312000000|2021-05-06 14:40:00|7209.3|7207.5|7212.9|7211.1|7214.9|7212.7|7209.1|7207.3|334
1620312300000|2021-05-06 14:45:00|7213.2|7211.4|7215.5|7212.5|7215.6|7213.6|7213.1|7211.3|336
1620312600000|2021-05-06 14:50:00|7215.4|7212.4|7221|7219.2|7222|7220.1|7215.4|7212.4|445
1620312900000|2021-05-06 14:55:00|7220.8|7219|7220.8|7217.8|7224.3|7222.2|7218.7|7216.8|462
1620313200000|2021-05-06 15:00:00|7220.2|7218.4|7216.2|7214.4|7221.7|7219.9|7216.1|7214.3|436
1620313500000|2021-05-06 15:05:00|7216.3|7214.5|7212.8|7211|7217.2|7215.4|7211.5|7209.7|314
1620313800000|2021-05-06 15:10:00|7212.7|7210.9|7212.4|7210.6|7213.6|7211.8|7209.6|7207.8|308
1620314100000|2021-05-06 15:15:00|7212.3|7210.5|7217.1|7215.3|7217.8|7215.5|7211.8|7210|281
1620314400000|2021-05-06 15:20:00|7217.2|7215.4|7220.2|7218.4|7220.9|7218.9|7215.8|7213.6|341
1620314700000|2021-05-06 15:25:00|7220.5|7218.7|7226.8|7225|7228.6|7226.2|7220.2|7218|446
1620315000000|2021-05-06 15:30:00|7226.9|7225.1|7225.5|7223.7|7228.1|7226|7223.7|7221.4|428
1620315300000|2021-05-06 15:35:00|7225.4|7223.6|7225.1|7222.1|7225.9|7224.1|7223.2|7221.4|261
1620315600000|2021-05-06 15:40:00|7225.2|7222.2|7222.1|7220.3|7225.7|7223.8|7221.4|7219.6|303
1620315900000|2021-05-06 15:45:00|7222.2|7220.4|7219.6|7217.8|7222.6|7220.8|7217.6|7215.8|264
1620316200000|2021-05-06 15:50:00|7219.8|7218|7218.5|7216.7|7220.4|7218.6|7218.1|7216.3|286
1620316500000|2021-05-06 15:55:00|7218.6|7216.8|7220.7|7218.9|7220.8|7219|7218.1|7216.3|279
1620316800000|2021-05-06 16:00:00|7220.8|7219|7220.4|7218.6|7222.1|7219.8|7217.6|7215.7|278
1620317100000|2021-05-06 16:05:00|7220.7|7218.9|7222.6|7220.8|7222.9|7220.9|7219.7|7217.9|280
1620317400000|2021-05-06 16:10:00|7222.4|7220.6|7221.4|7219.6|7223.1|7220.8|7220.5|7218.2|261
1620317700000|2021-05-06 16:15:00|7221.2|7219.4|7224.3|7222.5|7225|7222.8|7221.2|7219.1|188
1620318000000|2021-05-06 16:20:00|7224.2|7222.4|7225|7223.2|7226.4|7224.6|7224.2|7222.4|216
1620318300000|2021-05-06 16:25:00|7224.9|7223.1|7227.3|7225.5|7227.7|7225.9|7224.8|7223|223
1620318600000|2021-05-06 16:30:00|7227.4|7225.6|7227.5|7224.5|7228.3|7226.2|7225.9|7224.1|308
1620318900000|2021-05-06 16:35:00|7227|7225.2|7227.2|7224.2|7227.4|7225.6|7225.2|7222.8|241
1620319200000|2021-05-06 16:40:00|7227.1|7224.1|7226.6|7224.8|7227.3|7225.1|7225.8|7223.7|192
1620319500000|2021-05-06 16:45:00|7226.4|7224.6|7225.1|7223.3|7226.9|7224.7|7224.1|7221.7|211
1620319800000|2021-05-06 16:50:00|7225.3|7223.5|7224.9|7223.1|7226.1|7224.2|7224.7|7222.5|244
1620320100000|2021-05-06 16:55:00|7224.8|7223|7223.8|7222|7224.9|7223.1|7222.8|7220.9|259
1620320400000|2021-05-06 17:00:00|7223.7|7221.9|7224.7|7222.9|7224.8|7223|7222.8|7221|257
1620320700000|2021-05-06 17:05:00|7224.8|7223|7224.9|7223.1|7225|7223.2|7223.7|7221.9|176
1620321000000|2021-05-06 17:10:00|7224.8|7223|7224.1|7222.3|7225.1|7223.2|7223.8|7221.5|231
1620321300000|2021-05-06 17:15:00|7223.9|7222.1|7223.9|7222.1|7225|7223.2|7223.3|7221.5|170
1620321600000|2021-05-06 17:20:00|7224.3|7222.5|7225|7223.2|7226.3|7223.9|7224.1|7222.1|188
1620321900000|2021-05-06 17:25:00|7225.1|7223.3|7227|7224|7227.6|7225.8|7225|7223.2|202
1620322200000|2021-05-06 17:30:00|7226|7224.2|7226|7224.2|7227.3|7225.2|7225.8|7224|179
1620322500000|2021-05-06 17:35:00|7225.9|7224.1|7225.8|7224|7226.9|7224.9|7225.2|7223.4|187
1620322800000|2021-05-06 17:40:00|7225.7|7223.9|7227.8|7224.8|7227.8|7225.8|7224.8|7222.8|172
1620323100000|2021-05-06 17:45:00|7227.7|7224.7|7228.1|7226.3|7228.1|7226.3|7225.8|7224|214
1620323400000|2021-05-06 17:50:00|7228|7226.2|7228.2|7226.4|7229.1|7227.1|7227.1|7225.1|185
1620323700000|2021-05-06 17:55:00|7228.3|7226.5|7227.9|7224.9|7229|7227.2|7227.1|7224.8|143
1620324000000|2021-05-06 18:00:00|7227.5|7224.5|7229.8|7228|7230|7228.2|7226.9|7224.5|173
1620324300000|2021-05-06 18:05:00|7229.7|7227.9|7230|7228.2|7230.8|7228.6|7229.3|7227.5|166
1620324600000|2021-05-06 18:10:00|7229.9|7228.1|7227.7|7225.9|7230.8|7229|7226.7|7224.2|317
1620324900000|2021-05-06 18:15:00|7227.6|7225.8|7228.4|7225.4|7229.2|7227.4|7226.7|7224.8|324
1620325200000|2021-05-06 18:20:00|7227.8|7226|7229.4|7227.6|7230.2|7227.8|7226.1|7224.3|306
1620325500000|2021-05-06 18:25:00|7230|7227|7227.8|7226|7230.5|7228|7227.6|7225.4|310
1620325800000|2021-05-06 18:30:00|7227.9|7226.1|7229.6|7227.8|7230.1|7228.3|7227.6|7225.8|238
1620326100000|2021-05-06 18:35:00|7229.7|7227.9|7229.2|7227.4|7230.9|7229.1|7228.8|7227|260
1620326400000|2021-05-06 18:40:00|7229.1|7227.3|7227.9|7226.1|7229.3|7227.5|7226.6|7224.8|202
1620326700000|2021-05-06 18:45:00|7228.1|7226.3|7227.7|7225.9|7230.3|7228.5|7227.5|7225.5|313
1620327000000|2021-05-06 18:50:00|7227.6|7225.8|7228.6|7226.8|7228.8|7227|7227.1|7225.3|206
1620327300000|2021-05-06 18:55:00|7228.7|7226.9|7223.9|7219.9|7228.9|7227.1|7222.4|7218.4|218
1620327600000|2021-05-06 19:00:00|7224|7220|7224.8|7223|7228.4|7225.4|7220.3|7216.3|303
1620327900000|2021-05-06 19:05:00|7224.7|7222.9|7225.6|7223.8|7225.7|7223.9|7224.6|7222.8|109
1620328200000|2021-05-06 19:10:00|7225.5|7223.7|7226.8|7225|7226.9|7225.1|7225.5|7223.7|84
1620328500000|2021-05-06 19:15:00|7226.7|7224.9|7228.6|7226.8|7228.7|7226.9|7226.6|7224.8|93
1620328800000|2021-05-06 19:20:00|7228.7|7226.9|7229.5|7227.7|7230.6|7228.8|7228.4|7226.6|130
1620329100000|2021-05-06 19:25:00|7229.4|7227.6|7233.5|7231.7|7234.1|7232.3|7229.4|7227.6|163
1620329400000|2021-05-06 19:30:00|7233.6|7231.8|7233.7|7231.9|7234.3|7232.5|7233.3|7231.5|143
1620329700000|2021-05-06 19:35:00|7233.8|7232|7235.6|7233.8|7236|7234.2|7233.6|7231.8|152
1620330000000|2021-05-06 19:40:00|7235.5|7233.7|7235.6|7233.8|7236.3|7234.5|7235|7233.2|144
1620330300000|2021-05-06 19:45:00|7235.7|7233.9|7235.4|7233.6|7235.8|7234|7234.2|7231.8|151
1620330600000|2021-05-06 19:50:00|7235.5|7233.7|7237.8|7236|7238.5|7236.7|7235.5|7233.7|198
1620330900000|2021-05-06 19:55:00|7237.7|7235.9|7239.4|7237.6|7239.5|7237.7|7237.7|7235.9|168
1620331200000|2021-05-06 20:00:00|7239.3|7237.5|7237.5|7235.7|7239.3|7237.5|7236.5|7234.7|141
1620331500000|2021-05-06 20:05:00|7237.3|7235.5|7235.8|7232.8|7237.6|7235.8|7234.5|7232.1|105
1620331800000|2021-05-06 20:10:00|7235.9|7232.9|7237.2|7234.2|7237.7|7235.9|7234|7232.2|109
1620332100000|2021-05-06 20:15:00|7236.6|7234.8|7235.2|7233.4|7237|7234.9|7235|7233.2|65
1620332400000|2021-05-06 20:20:00|7235.3|7233.5|7236.5|7234.7|7236.7|7234.9|7235.3|7233.2|61
1620332700000|2021-05-06 20:25:00|7236.4|7234.6|7237.6|7235.8|7237.8|7236|7236.3|7234.2|47
1620333000000|2021-05-06 20:30:00|7237.7|7235.9|7238.9|7237.1|7238.9|7237.1|7237.4|7235.6|66
1620333300000|2021-05-06 20:35:00|7239|7237.2|7238.6|7236.8|7239.3|7237.2|7238.5|7236.2|44
1620333600000|2021-05-06 20:40:00|7238.5|7236.7|7239.5|7237.7|7239.6|7237.8|7238.5|7236|78
1620333900000|2021-05-06 20:45:00|7240.1|7237.1|7238.1|7235.1|7240.3|7238|7237.9|7234.9|100
1620334200000|2021-05-06 20:50:00|7238.3|7235.3|7236.2|7233.2|7238.3|7235.3|7235.5|7233.1|140
1620334500000|2021-05-06 20:55:00|7236.3|7233.3|7236.4|7232.4|7236.8|7233.8|7235|7231.6|150
1620334800000|2021-05-06 21:00:00|7235.7|7231.7|7234.5|7230.5|7236.4|7232.4|7234.3|7230.3|37
1620335100000|2021-05-06 21:05:00|7234.3|7230.3|7236.5|7232.5|7238.1|7234.1|7234|7230|113
1620335400000|2021-05-06 21:10:00|7236.3|7232.3|7236|7232|7237.3|7233.3|7236|7232|65
1620335700000|2021-05-06 21:15:00|7236.3|7232.3|7236|7232|7236.5|7232.6|7234.4|7231|92
1620336000000|2021-05-06 21:20:00|7235.7|7231.7|7235.9|7231.9|7236.4|7232.4|7234.4|7231|123
1620336300000|2021-05-06 21:25:00|7236|7232|7233.6|7229.6|7236.2|7232.3|7232.8|7228.8|119
1620336600000|2021-05-06 21:30:00|7233.4|7229.4|7234.3|7230.3|7234.6|7230.6|7233.4|7229.4|98
1620336900000|2021-05-06 21:35:00|7234.4|7230.4|7235.8|7231.8|7236.1|7232.1|7233.2|7229.2|142
1620337200000|2021-05-06 21:40:00|7235.7|7231.7|7235.2|7231.4|7235.9|7231.9|7234.9|7231.3|67
1620337500000|2021-05-06 21:45:00|7235.6|7231.3|7234.5|7230.5|7235.7|7231.7|7233|7229|80
1620337800000|2021-05-06 21:50:00|7234.4|7230.4|7236.7|7232.9|7237.1|7233.1|7233|7229|198
1620338100000|2021-05-06 21:55:00|7236.6|7232.8|7232.3|7228.3|7236.7|7233.1|7231.7|7227.7|337
1620338400000|2021-05-06 22:00:00|7232.6|7228.6|7234.3|7230.8|7235.5|7231.8|7232.6|7228.6|316
1620338700000|2021-05-06 22:05:00|7233.7|7230.7|7234.5|7231|7235.2|7232|7233.4|7230.3|249
1620339000000|2021-05-06 22:10:00|7234.4|7230.7|7234.3|7231.1|7234.9|7231.7|7233.7|7230.6|194
1620339300000|2021-05-06 22:15:00|7234.2|7230.9|7234.8|7231.8|7235.2|7232.2|7234.1|7230.9|174
1620339600000|2021-05-06 22:20:00|7234.4|7231.4|7232.8|7229.8|7234.7|7231.7|7232.8|7229.8|89
1620339900000|2021-05-06 22:25:00|7233|7230|7233.2|7230.2|7233.2|7230.2|7232.3|7229.3|66
1620340200000|2021-05-06 22:30:00|7233.1|7230.1|7233.2|7230.2|7233.6|7230.6|7232.8|7229.8|103
1620340500000|2021-05-06 22:35:00|7233.3|7230.3|7232.6|7229.6|7233.5|7230.6|7232.1|7229.1|98
1620340800000|2021-05-06 22:40:00|7232.5|7229.5|7233.3|7230.3|7234|7231|7232.3|7229.3|120
1620341100000|2021-05-06 22:45:00|7233.6|7230.6|7234.1|7231.1|7234.5|7231.5|7232.7|7229.7|112
1620341400000|2021-05-06 22:50:00|7234.2|7231.2|7234.2|7231.2|7234.7|7231.8|7233.5|7230.5|84
1620341700000|2021-05-06 22:55:00|7234.3|7231.3|7233.6|7230.6|7234.3|7231.5|7232.5|7229.5|106
1620342000000|2021-05-06 23:00:00|7233.5|7230.5|7235.3|7232.3|7235.6|7232.9|7233.2|7230.2|133
1620342300000|2021-05-06 23:05:00|7235.2|7232.2|7233.7|7230.7|7235.5|7233|7232.5|7230.1|106
1620342600000|2021-05-06 23:10:00|7233.6|7230.6|7234.2|7231.2|7235.3|7232.9|7233.4|7230.4|134
1620342900000|2021-05-06 23:15:00|7234.3|7231.3|7233.5|7231.7|7234.6|7232.2|7233.4|7231|86
1620343200000|2021-05-06 23:20:00|7233.6|7231.8|7234.1|7231.1|7234.2|7231.8|7232.9|7230.4|72
1620343500000|2021-05-06 23:25:00|7234|7231|7234.7|7231.7|7234.7|7232.2|7233.5|7231|59
1620343800000|2021-05-06 23:30:00|7234.6|7231.6|7234.4|7232.6|7235.3|7232.9|7234.3|7231.6|80
1620344100000|2021-05-06 23:35:00|7234.3|7232.5|7233.3|7231.5|7234.7|7232.9|7233.3|7231.1|121
1620344400000|2021-05-06 23:40:00|7233.4|7231.6|7233|7231.2|7234.5|7232.1|7232.5|7230.5|106
1620344700000|2021-05-06 23:45:00|7233.1|7231.3|7233.7|7231.9|7235.2|7232.9|7233.1|7230.8|105
1620345000000|2021-05-06 23:50:00|7233.6|7231.8|7232.7|7230.9|7234.2|7232|7232.6|7230.8|134
1620345300000|2021-05-06 23:55:00|7232.8|7231|7233.4|7230.4|7234.3|7232|7232.8|7230.3|106
1620345600000|2021-05-07 00:00:00|7232.8|7231|7234.6|7232.8|7235.9|7233.5|7232.3|7230.4|264
1620345900000|2021-05-07 00:05:00|7234.5|7232.7|7234.6|7232.8|7236.2|7234|7234.4|7232|175
1620346200000|2021-05-07 00:10:00|7234.7|7232.9|7233.5|7231.7|7236.2|7234.4|7233.2|7231.2|180
1620346500000|2021-05-07 00:15:00|7233.4|7231.6|7233.4|7230.4|7235.3|7232.8|7233.1|7230.4|122
1620346800000|2021-05-07 00:20:00|7232.8|7231|7232.2|7230.4|7233.6|7231.4|7231.8|7229.9|176
1620347100000|2021-05-07 00:25:00|7232.1|7230.3|7230.6|7228.8|7232.9|7230.9|7229.9|7228.1|161
1620347400000|2021-05-07 00:30:00|7230.5|7228.7|7229.9|7228.1|7232.6|7230.7|7229.8|7227.6|189
1620347700000|2021-05-07 00:35:00|7229.8|7228|7230.8|7229|7231.8|7230|7229.5|7227.7|140
1620348000000|2021-05-07 00:40:00|7230.9|7229.1|7229.5|7227.7|7231.1|7229.2|7228.8|7226.7|188
1620348300000|2021-05-07 00:45:00|7229.4|7227.6|7231.4|7229.6|7231.8|7230|7229|7226.7|213
1620348600000|2021-05-07 00:50:00|7231.6|7229.8|7228.6|7226.8|7231.8|7230|7228.1|7225.9|281
1620348900000|2021-05-07 00:55:00|7228.3|7226.5|7228.7|7226.9|7229.6|7227.8|7227.4|7225.6|242
1620349200000|2021-05-07 01:00:00|7228.6|7226.8|7229.8|7228|7231|7228.7|7228.1|7225.8|291
1620349500000|2021-05-07 01:05:00|7229.7|7227.9|7228.8|7227|7230|7228.1|7227.7|7225.7|258
1620349800000|2021-05-07 01:10:00|7228.9|7227.1|7231.1|7229.3|7232|7229.8|7228.8|7226.8|277
1620350100000|2021-05-07 01:15:00|7231.2|7229.4|7232.6|7230.8|7234.1|7232.3|7231.2|7229|262
1620350400000|2021-05-07 01:20:00|7232.5|7230.7|7230.6|7228.8|7233.2|7231.4|7230.5|7228.4|240
1620350700000|2021-05-07 01:25:00|7230.7|7228.9|7232.1|7229.1|7232.2|7230.1|7230.6|7228.8|173
1620351000000|2021-05-07 01:30:00|7232|7229|7235.5|7233.7|7237.1|7234.8|7229.9|7227.5|300
1620351300000|2021-05-07 01:35:00|7235.6|7233.8|7233|7231.2|7235.6|7233.8|7232.9|7230.5|216
1620351600000|2021-05-07 01:40:00|7232.9|7231.1|7240.7|7237.7|7241.2|7238.7|7232.9|7231.1|272
1620351900000|2021-05-07 01:45:00|7240.6|7237.6|7240.3|7238.5|7245.4|7242.8|7239.8|7237.5|290
1620352200000|2021-05-07 01:50:00|7240.4|7238.6|7239.5|7237.7|7241.6|7239.2|7239.2|7237.2|219
1620352500000|2021-05-07 01:55:00|7239.4|7237.6|7241.7|7238.7|7241.7|7239.3|7238.1|7236.3|271
1620352800000|2021-05-07 02:00:00|7241.6|7238.6|7240.2|7238.4|7243.3|7241.5|7240.1|7238.3|341
1620353100000|2021-05-07 02:05:00|7240.1|7238.3|7237.5|7235.7|7240.6|7238.8|7236.2|7234.4|306
1620353400000|2021-05-07 02:10:00|7237.6|7235.8|7233.8|7232|7237.7|7235.9|7233.6|7231.8|282
1620353700000|2021-05-07 02:15:00|7233.9|7232.1|7231.6|7229.8|7233.9|7232.1|7230.1|7227.9|256
1620354000000|2021-05-07 02:20:00|7231.5|7229.7|7233.5|7230.5|7234.2|7232|7231.4|7229.2|239
1620354300000|2021-05-07 02:25:00|7233.6|7230.6|7232.5|7230.7|7233.7|7231.3|7231.9|7229.9|189
1620354600000|2021-05-07 02:30:00|7232.6|7230.8|7228.5|7226.7|7232.6|7230.8|7228.4|7226.1|225
1620354900000|2021-05-07 02:35:00|7228.4|7226.6|7230.5|7228.7|7232.4|7230.1|7228|7225.6|322
1620355200000|2021-05-07 02:40:00|7230.6|7228.8|7230.6|7228.8|7232|7229.9|7230.2|7228|257
1620355500000|2021-05-07 02:45:00|7230.7|7228.9|7231|7229.2|7232.4|7230.6|7230.2|7227.8|270
1620355800000|2021-05-07 02:50:00|7231.1|7229.3|7230.5|7228.7|7231.9|7229.6|7230.2|7228.2|232
1620356100000|2021-05-07 02:55:00|7230.4|7228.6|7233.2|7230.2|7233.3|7230.7|7229.5|7227.3|216
1620356400000|2021-05-07 03:00:00|7233.3|7230.3|7235.6|7233.8|7239.1|7236.4|7232.5|7230.1|295
1620356700000|2021-05-07 03:05:00|7236.2|7233.2|7235.8|7232.8|7236.8|7233.9|7235.4|7232.4|201
1620357000000|2021-05-07 03:10:00|7235.9|7232.9|7230.4|7228.6|7236.2|7233.8|7230.1|7227.6|344
1620357300000|2021-05-07 03:15:00|7230.5|7228.7|7233.5|7230.5|7233.7|7231.3|7229.7|7227.2|269
1620357600000|2021-05-07 03:20:00|7233.6|7230.6|7234.2|7232.4|7234.7|7232.9|7232.4|7230.5|187
1620357900000|2021-05-07 03:25:00|7234.1|7232.3|7235.2|7233.4|7235.3|7233.5|7233.9|7231.7|224
1620358200000|2021-05-07 03:30:00|7235.3|7233.5|7234.4|7232.6|7235.8|7233.8|7234.2|7232.4|232
1620358500000|2021-05-07 03:35:00|7234.5|7232.7|7235.3|7233.5|7235.7|7233.8|7232.7|7230.8|251
1620358800000|2021-05-07 03:40:00|7235.4|7233.6|7234.5|7231.5|7236.9|7234.6|7234.1|7231.3|233
1620359100000|2021-05-07 03:45:00|7233.9|7232.1|7233.6|7230.6|7235.1|7232.8|7232.8|7230.4|237
1620359400000|2021-05-07 03:50:00|7233.7|7230.7|7231.4|7229.6|7233.7|7231.8|7231.2|7229.4|207
1620359700000|2021-05-07 03:55:00|7231|7229.2|7231.5|7229.7|7232.2|7229.8|7230.8|7228.6|194
1620360000000|2021-05-07 04:00:00|7231.4|7229.6|7231.3|7229.5|7232.1|7229.6|7230.3|7228|183
1620360300000|2021-05-07 04:05:00|7231.4|7229.6|7232.6|7229.6|7232.7|7230.6|7231.3|7229.5|153
1620360600000|2021-05-07 04:10:00|7232|7230.2|7233.4|7231.6|7233.5|7231.7|7232|7229.7|123
1620360900000|2021-05-07 04:15:00|7233.5|7231.7|7233.7|7230.7|7233.8|7231.8|7232.1|7230|110
1620361200000|2021-05-07 04:20:00|7233.1|7231.3|7232.6|7230.8|7233.9|7231.6|7232.1|7229.8|117
1620361500000|2021-05-07 04:25:00|7232.5|7230.7|7231.3|7229.5|7233.5|7231|7230.7|7228.5|172
1620361800000|2021-05-07 04:30:00|7231.4|7229.6|7232.4|7230.6|7233.8|7232|7231.3|7229.5|210
1620362100000|2021-05-07 04:35:00|7232.5|7230.7|7231.8|7230|7232.9|7231.1|7231.6|7229.8|123
1620362400000|2021-05-07 04:40:00|7231.7|7229.9|7231.4|7229.6|7231.7|7229.9|7230.4|7228.5|160
1620362700000|2021-05-07 04:45:00|7231.5|7229.7|7231.1|7229.3|7231.5|7229.7|7229.7|7227.9|165
1620363000000|2021-05-07 04:50:00|7231.2|7229.4|7230.8|7229|7232.4|7230.6|7230.4|7228.6|188
1620363300000|2021-05-07 04:55:00|7230.9|7229.1|7231.1|7229.3|7231.3|7229.5|7229.7|7227.5|183
1620363600000|2021-05-07 05:00:00|7231|7229.2|7230.5|7228.7|7231.8|7229.9|7230|7228.2|211
1620363900000|2021-05-07 05:05:00|7230.4|7228.6|7230.2|7228.4|7230.7|7228.9|7229.4|7227.6|138
1620364200000|2021-05-07 05:10:00|7230.1|7228.3|7230.5|7228.7|7231.1|7229.3|7230.1|7228.3|153
1620364500000|2021-05-07 05:15:00|7230.4|7228.6|7232.4|7230.6|7233.6|7231.3|7230.3|7228.5|156
1620364800000|2021-05-07 05:20:00|7232.5|7230.7|7232.8|7231|7232.9|7231.1|7231.4|7229.3|173
1620365100000|2021-05-07 05:25:00|7232.7|7230.9|7232.6|7230.8|7233.5|7231.7|7232.5|7230.1|133
1620365400000|2021-05-07 05:30:00|7232.7|7230.9|7233.1|7231.3|7233.8|7231.6|7231.6|7229.4|226
1620365700000|2021-05-07 05:35:00|7233|7231.2|7234.5|7232.7|7235.1|7233.1|7233|7230.6|234
1620366000000|2021-05-07 05:40:00|7234.6|7232.8|7235|7232|7235.8|7233.5|7234.1|7231.9|137
1620366300000|2021-05-07 05:45:00|7234.9|7231.9|7235.7|7233.9|7236.7|7234.8|7233.7|7231.8|260
1620366600000|2021-05-07 05:50:00|7235.6|7233.8|7235.3|7233.5|7236.1|7234.3|7233.5|7231.2|276
1620366900000|2021-05-07 05:55:00|7235.4|7233.6|7238.6|7235.6|7239|7236.6|7235.4|7233.6|211
1620367200000|2021-05-07 06:00:00|7238|7236.2|7236.3|7234.5|7238.6|7236.2|7236.1|7234|225
1620367500000|2021-05-07 06:05:00|7236.2|7234.4|7240.3|7238.5|7242|7240|7235.4|7233.3|339
1620367800000|2021-05-07 06:10:00|7240.4|7238.6|7233.3|7231.5|7241.4|7239.6|7232.7|7230.4|338
1620368100000|2021-05-07 06:15:00|7233.8|7230.8|7228.7|7226.9|7233.8|7231.3|7228.4|7226.3|377
1620368400000|2021-05-07 06:20:00|7228.9|7227.1|7225.6|7223.8|7229.7|7227.3|7224.4|7222|345
1620368700000|2021-05-07 06:25:00|7226|7223|7219.5|7216.5|7226.1|7223.1|7218.8|7216.4|434
1620369000000|2021-05-07 06:30:00|7219.6|7216.6|7222.6|7220.8|7223.2|7220.9|7218.8|7216.2|338
1620369300000|2021-05-07 06:35:00|7222.4|7220.6|7221.7|7218.7|7223.7|7221.3|7220.6|7218.2|306
1620369600000|2021-05-07 06:40:00|7221.8|7218.8|7221.6|7219.8|7222.8|7220.3|7219.5|7217.4|354
1620369900000|2021-05-07 06:45:00|7222.1|7219.1|7222.1|7220.3|7222.7|7220.4|7220.2|7217.7|254
1620370200000|2021-05-07 06:50:00|7222.2|7220.4|7220.4|7217.4|7223|7220.7|7219.8|7217.4|263
1620370500000|2021-05-07 06:55:00|7220.5|7217.5|7221.2|7218.2|7222.4|7220.6|7219.7|7217.3|277
1620370800000|2021-05-07 07:00:00|7221.1|7218.1|7224.4|7221.4|7224.7|7222.3|7220.5|7217.5|288
1620371100000|2021-05-07 07:05:00|7223.8|7222|7224.6|7222.8|7226.3|7224|7222.3|7220.1|291
1620371400000|2021-05-07 07:10:00|7225.4|7223.6|7230.5|7227.5|7230.7|7227.7|7224.3|7222.1|431
1620371700000|2021-05-07 07:15:00|7230.3|7227.3|7223.2|7221.4|7230.9|7227.9|7223.1|7220.8|554
1620372000000|2021-05-07 07:20:00|7223.1|7221.3|7217|7214|7223.4|7221.5|7216.3|7213.8|500
1620372300000|2021-05-07 07:25:00|7216.9|7213.9|7215.3|7213.5|7218.1|7215.5|7215.1|7212.8|389
1620372600000|2021-05-07 07:30:00|7215.4|7213.6|7213.9|7212.1|7215.5|7213.7|7211.9|7209.5|287
1620372900000|2021-05-07 07:35:00|7214.1|7212.3|7215.9|7214.1|7216.2|7214.1|7212.3|7210.1|379
1620373200000|2021-05-07 07:40:00|7216|7214.2|7220.7|7217.7|7220.8|7218.4|7213.4|7211.1|290
1620373500000|2021-05-07 07:45:00|7220.8|7217.8|7218|7216.2|7221.3|7219.2|7216.4|7214.6|342
1620373800000|2021-05-07 07:50:00|7218.1|7216.3|7220.1|7217.1|7220.1|7218.1|7217.9|7216|204
1620374100000|2021-05-07 07:55:00|7220.2|7217.2|7221.8|7218.8|7222.1|7219.7|7219.4|7217.1|237
1620374400000|2021-05-07 08:00:00|7221.1|7219.3|7222.6|7220.8|7222.9|7221.1|7220.1|7217.7|268
1620374700000|2021-05-07 08:05:00|7222.5|7220.7|7223.5|7221.7|7224.8|7222.7|7222.3|7220.2|293
1620375000000|2021-05-07 08:10:00|7223.6|7221.8|7223.4|7221.6|7225.1|7222.9|7223|7221.2|230
1620375300000|2021-05-07 08:15:00|7222.9|7221.1|7225.5|7223.7|7227.1|7224.9|7222.9|7221.1|292
1620375600000|2021-05-07 08:20:00|7225.6|7223.8|7227.5|7225.7|7229.6|7227.4|7225.1|7223.3|326
1620375900000|2021-05-07 08:25:00|7227.4|7225.6|7228.9|7227.1|7230.1|7228|7226.9|7225.1|230
1620376200000|2021-05-07 08:30:00|7229.5|7226.5|7227.7|7225.9|7231.5|7229.7|7227.4|7225.6|284
1620376500000|2021-05-07 08:35:00|7228.2|7226.4|7231.5|7229.7|7233.8|7231.4|7228.2|7226.4|334
1620376800000|2021-05-07 08:40:00|7231.4|7229.6|7231.4|7228.4|7232.2|7229.8|7229.5|7227.5|291
1620377100000|2021-05-07 08:45:00|7231.5|7228.5|7228.3|7226.5|7231.8|7229.8|7227.7|7225.2|309
1620377400000|2021-05-07 08:50:00|7228.2|7226.4|7226.2|7224.4|7229.3|7227|7226|7223.9|262
1620377700000|2021-05-07 08:55:00|7226.3|7224.5|7228.9|7227.1|7229.5|7227.1|7226|7224.2|235
1620378000000|2021-05-07 09:00:00|7228.8|7227|7226.4|7224.6|7229.6|7227.1|7226.3|7224.1|249
1620378300000|2021-05-07 09:05:00|7226.5|7224.7|7225.3|7223.5|7227.2|7225|7224.7|7222.9|191
1620378600000|2021-05-07 09:10:00|7225.2|7223.4|7222.7|7220.9|7225.9|7223.8|7222.5|7220.7|226
1620378900000|2021-05-07 09:15:00|7222.5|7220.7|7225.3|7223.5|7226.2|7223.9|7222.4|7220|228
1620379200000|2021-05-07 09:20:00|7225.2|7223.4|7226.3|7224.5|7226.4|7224.6|7224.3|7222.1|232
1620379500000|2021-05-07 09:25:00|7226.2|7224.4|7225.5|7223.7|7226.6|7224.5|7225.1|7222.9|169
1620379800000|2021-05-07 09:30:00|7225.4|7223.6|7223.1|7221.3|7225.4|7223.6|7222.6|7220.8|252
1620380100000|2021-05-07 09:35:00|7223|7221.2|7221|7219.2|7223|7221.2|7220.2|7217.9|262
1620380400000|2021-05-07 09:40:00|7220.9|7219.1|7220.1|7217.1|7222.1|7219.6|7218.6|7216.6|249
1620380700000|2021-05-07 09:45:00|7220|7217|7219.6|7217.8|7220.1|7217.9|7218.4|7215.9|192
1620381000000|2021-05-07 09:50:00|7219.4|7217.6|7221.6|7219.8|7222.1|7219.8|7219.3|7217|150
1620381300000|2021-05-07 09:55:00|7221.7|7219.9|7220.2|7218.4|7223.8|7221.2|7219.5|7217.5|265
1620381600000|2021-05-07 10:00:00|7220.1|7218.3|7220.4|7218.6|7221.5|7219.7|7219.3|7217.5|271
1620381900000|2021-05-07 10:05:00|7220.5|7218.7|7218.4|7215.4|7220.5|7218.7|7216.8|7214.5|249
1620382200000|2021-05-07 10:10:00|7218.5|7215.5|7220.4|7218.6|7220.8|7218.8|7218|7215.5|245
1620382500000|2021-05-07 10:15:00|7220.5|7218.7|7219|7217.2|7221.9|7219.6|7219|7217|277
1620382800000|2021-05-07 10:20:00|7218.9|7217.1|7218.4|7216.6|7220.2|7218.4|7218.3|7216.5|215
1620383100000|2021-05-07 10:25:00|7218.5|7216.7|7217.2|7215.4|7218.7|7216.9|7217|7215.2|195
1620383400000|2021-05-07 10:30:00|7217.1|7215.3|7215.3|7213.5|7217.4|7215.6|7214.5|7212.7|285
1620383700000|2021-05-07 10:35:00|7215.4|7213.6|7215.9|7214.1|7216.3|7214.5|7212.6|7210.8|271
1620384000000|2021-05-07 10:40:00|7215.8|7214|7216.3|7214.5|7216.7|7214.9|7215.2|7213.2|220
1620384300000|2021-05-07 10:45:00|7216.2|7214.4|7215.3|7213.5|7216.6|7214.6|7213.8|7211.9|252
1620384600000|2021-05-07 10:50:00|7215.2|7213.4|7214.5|7212.7|7215.6|7213.8|7213.7|7211.9|176
1620384900000|2021-05-07 10:55:00|7214.6|7212.8|7217.2|7215.4|7217.8|7215.5|7214.2|7212.4|253
1620385200000|2021-05-07 11:00:00|7216.7|7214.9|7217.6|7215.8|7218.5|7216.2|7216.2|7213.9|242
1620385500000|2021-05-07 11:05:00|7217.5|7215.7|7216.4|7214.6|7218|7215.8|7216.4|7214.6|164
1620385800000|2021-05-07 11:10:00|7216.5|7214.7|7216.9|7215.1|7217.2|7215.4|7215.9|7214.1|175
1620386100000|2021-05-07 11:15:00|7216.7|7214.9|7215.9|7214.1|7216.8|7215|7215.4|7213.6|204
1620386400000|2021-05-07 11:20:00|7215.8|7214|7214.4|7212.6|7216.1|7214.3|7214.2|7212.4|216
1620386700000|2021-05-07 11:25:00|7214.5|7212.7|7214.8|7213|7216|7214.2|7214.3|7212.5|266
1620387000000|2021-05-07 11:30:00|7215|7213.2|7216|7214.2|7216.7|7214.9|7214.1|7212.3|191
1620387300000|2021-05-07 11:35:00|7216.1|7214.3|7213.3|7211.5|7216.3|7214.5|7213.3|7211.5|237
1620387600000|2021-05-07 11:40:00|7212.7|7210.9|7213.6|7211.8|7214.6|7212.8|7212.7|7210.9|258
1620387900000|2021-05-07 11:45:00|7213.8|7212|7213.4|7211.6|7214.9|7213.1|7212.5|7210.7|201
1620388200000|2021-05-07 11:50:00|7213.3|7211.5|7213|7211.2|7214.6|7212.8|7212.9|7211|213
1620388500000|2021-05-07 11:55:00|7212.9|7211.1|7213.6|7211.8|7214.5|7212.7|7212|7210.2|235
1620388800000|2021-05-07 12:00:00|7213.5|7211.7|7211.3|7209.5|7213.6|7211.8|7211.2|7209.4|315
1620389100000|2021-05-07 12:05:00|7211.4|7209.6|7208.5|7206.7|7211.5|7209.7|7206.5|7204.7|268
1620389400000|2021-05-07 12:10:00|7208.3|7206.5|7209|7207.2|7209.6|7207.8|7206.2|7204.4|241
1620389700000|2021-05-07 12:15:00|7208.9|7207.1|7208.3|7206.5|7210.7|7208.9|7208.1|7206.3|282
1620390000000|2021-05-07 12:20:00|7208.2|7206.4|7210.4|7208.6|7211.6|7209.8|7208.2|7206.4|227
1620390300000|2021-05-07 12:25:00|7210.5|7208.7|7210.2|7206.2|7210.9|7209.1|7208.1|7205.7|223
1620390600000|2021-05-07 12:30:00|7210|7206|7251.9|7248.9|7256.2|7253.2|7210|7206|961
1620390900000|2021-05-07 12:35:00|7252.3|7249.3|7256.7|7253.7|7270.6|7267.6|7249.2|7246.2|881
1620391200000|2021-05-07 12:40:00|7256.8|7253.8|7254.3|7252.5|7265.4|7262.4|7252.8|7249.8|807
1620391500000|2021-05-07 12:45:00|7254.4|7252.6|7261.7|7259.9|7263|7260.6|7253.9|7250.9|646
1620391800000|2021-05-07 12:50:00|7262.1|7260.3|7272.2|7269.2|7277.2|7275.3|7262.1|7260.1|681
1620392100000|2021-05-07 12:55:00|7272.3|7269.3|7261.9|7258.9|7274.7|7272.4|7256.4|7253.9|758
1620392400000|2021-05-07 13:00:00|7261.4|7259.6|7258|7256.2|7267.1|7264.8|7257.9|7256|701
1620392700000|2021-05-07 13:05:00|7257.4|7255.6|7248.3|7246.5|7258.1|7256.3|7244.1|7241.7|725
1620393000000|2021-05-07 13:10:00|7248.2|7246.4|7256.8|7255|7257.7|7255.2|7245.1|7243.3|608
1620393300000|2021-05-07 13:15:00|7256.9|7255.1|7254.3|7252.5|7260.5|7258.1|7253.3|7251|635
1620393600000|2021-05-07 13:20:00|7254.9|7251.9|7244.4|7242.6|7254.9|7252.5|7244|7242.2|674
1620393900000|2021-05-07 13:25:00|7244.3|7242.5|7245.4|7243.6|7248.6|7246.8|7244|7242.2|492
1620394200000|2021-05-07 13:30:00|7245.3|7243.5|7235.4|7233.6|7246.1|7244.3|7234.7|7232.9|525
1620394500000|2021-05-07 13:35:00|7235.3|7233.5|7237.7|7235.9|7240.4|7238.6|7234.6|7232.2|483
1620394800000|2021-05-07 13:40:00|7238|7236.2|7238.5|7236.7|7239.4|7237.2|7231.8|7230|479
1620395100000|2021-05-07 13:45:00|7238.6|7236.8|7248.6|7246.8|7248.9|7247.1|7234.2|7232.4|491
1620395400000|2021-05-07 13:50:00|7248.7|7246.9|7247.2|7245.4|7251.7|7249.4|7245.7|7243.4|435
1620395700000|2021-05-07 13:55:00|7246.9|7245.1|7252|7249|7252.7|7250.6|7245.5|7243.7|401
1620396000000|2021-05-07 14:00:00|7251.9|7248.9|7256.4|7254.6|7258.4|7256.6|7250.8|7248.9|439
1620396300000|2021-05-07 14:05:00|7256.3|7254.5|7260.7|7258.9|7262.5|7260.7|7255.6|7253.4|381
1620396600000|2021-05-07 14:10:00|7260.9|7259.1|7264.2|7262.4|7264.8|7263|7260.8|7259|353
1620396900000|2021-05-07 14:15:00|7264.3|7262.5|7262.8|7261|7265.5|7263.6|7260.6|7258.6|357
1620397200000|2021-05-07 14:20:00|7262.5|7260.7|7263.4|7261.6|7268.5|7266.2|7262|7260.2|441
1620397500000|2021-05-07 14:25:00|7263.3|7261.5|7264.4|7262.6|7267.4|7265.6|7263.3|7261.5|375
1620397800000|2021-05-07 14:30:00|7264.5|7262.7|7269.2|7267.4|7269.7|7267.4|7264.5|7262.3|389
1620398100000|2021-05-07 14:35:00|7268.8|7267|7264.8|7263|7273.8|7271.4|7264.3|7262.2|376
1620398400000|2021-05-07 14:40:00|7264.7|7262.9|7271|7269.2|7271.3|7269.5|7264.7|7262.9|354
1620398700000|2021-05-07 14:45:00|7271.1|7269.3|7272.1|7270.3|7275.4|7273.6|7269.4|7266.9|381
1620399000000|2021-05-07 14:50:00|7272.2|7270.4|7272|7270.2|7272.6|7270.8|7269.3|7267.5|367
1620399300000|2021-05-07 14:55:00|7271.9|7270.1|7275.2|7273.4|7276.5|7274.7|7271.3|7269.5|371
1620399600000|2021-05-07 15:00:00|7275.1|7273.3|7278.3|7276.5|7278.8|7276.7|7273.8|7272|404
1620399900000|2021-05-07 15:05:00|7278.2|7276.4|7281|7279.2|7281.5|7279.6|7276.7|7274.8|278
1620400200000|2021-05-07 15:10:00|7280.9|7279.1|7282.5|7280.7|7282.7|7280.9|7279.5|7277.7|251
1620400500000|2021-05-07 15:15:00|7282.4|7280.6|7282.5|7280.7|7283.2|7281.1|7280.2|7277.9|262
1620400800000|2021-05-07 15:20:00|7282.6|7280.8|7287.6|7285.8|7288.7|7286.2|7282|7279.9|266
1620401100000|2021-05-07 15:25:00|7287.4|7285.6|7285.3|7283.5|7288.6|7286.3|7284.4|7282.2|303
1620401400000|2021-05-07 15:30:00|7285.4|7283.6|7290.1|7287.1|7290.2|7288.4|7285.1|7283.3|299
1620401700000|2021-05-07 15:35:00|7289.3|7287.5|7295.2|7293.4|7295.6|7293.4|7289.2|7287.4|320
1620402000000|2021-05-07 15:40:00|7295.3|7293.5|7297.3|7295.5|7299.8|7297.5|7295|7292.8|369
1620402300000|2021-05-07 15:45:00|7297.2|7295.4|7295.4|7293.6|7300.4|7298.6|7295.3|7293.5|346
1620402600000|2021-05-07 15:50:00|7295.5|7293.7|7297.5|7295.7|7297.7|7295.9|7294.2|7292.4|246
1620402900000|2021-05-07 15:55:00|7297.4|7295.6|7296.3|7294.5|7298.8|7296.6|7295.9|7293.8|311
1620403200000|2021-05-07 16:00:00|7296.4|7294.6|7288.4|7286.6|7296.5|7294.7|7288.2|7285.9|333
1620403500000|2021-05-07 16:05:00|7288.1|7286.3|7284.7|7282.9|7288.7|7286.9|7284.2|7282.4|269
1620403800000|2021-05-07 16:10:00|7284.8|7283|7283.2|7280.2|7285.4|7283.6|7281.9|7280.1|272
1620404100000|2021-05-07 16:15:00|7283|7281.2|7286.1|7284.3|7287.6|7285.8|7281.6|7279.1|263
1620404400000|2021-05-07 16:20:00|7286.2|7284.4|7285.2|7283.4|7286.3|7284.5|7283.9|7282|249
1620404700000|2021-05-07 16:25:00|7285.3|7283.5|7284.3|7282.5|7286.8|7284.4|7284|7282|263
1620405000000|2021-05-07 16:30:00|7284.4|7282.6|7281.7|7279.9|7284.8|7282.9|7281.6|7279.3|281
1620405300000|2021-05-07 16:35:00|7281.6|7279.8|7276.3|7274.5|7281.7|7279.9|7274.9|7272.7|337
1620405600000|2021-05-07 16:40:00|7276.4|7274.6|7277.3|7275.5|7278|7276.2|7275.7|7273.7|238
1620405900000|2021-05-07 16:45:00|7277.1|7275.3|7275.3|7273.5|7278.4|7276.4|7274.9|7272.7|233
1620406200000|2021-05-07 16:50:00|7275.4|7273.6|7275.5|7273.7|7276.7|7274.9|7274.8|7273|215
1620406500000|2021-05-07 16:55:00|7275.4|7273.6|7280.1|7278.3|7280.7|7278.9|7274.9|7273.1|248
1620406800000|2021-05-07 17:00:00|7280|7278.2|7280.7|7278.9|7280.7|7278.9|7278.3|7276.5|203
1620407100000|2021-05-07 17:05:00|7280.6|7278.8|7284.7|7282.9|7285.2|7283.4|7280.3|7278.5|256
1620407400000|2021-05-07 17:10:00|7284.6|7282.8|7284.7|7282.9|7286|7284.2|7283.5|7281.2|194
1620407700000|2021-05-07 17:15:00|7284.6|7282.8|7282.6|7280.8|7284.6|7282.8|7281|7279.2|243
1620408000000|2021-05-07 17:20:00|7282.5|7280.7|7278.7|7276.9|7282.5|7280.7|7277.3|7275.5|306
1620408300000|2021-05-07 17:25:00|7278.6|7276.8|7276.3|7274.5|7279.6|7277.8|7276.1|7274.3|325
1620408600000|2021-05-07 17:30:00|7276.1|7274.3|7276.3|7274.5|7276.5|7274.7|7274.9|7273.1|306
1620408900000|2021-05-07 17:35:00|7276.2|7274.4|7279.4|7277.6|7280.2|7278.4|7275.5|7273.7|316
1620409200000|2021-05-07 17:40:00|7279.3|7277.5|7278.3|7276.5|7279.9|7278.1|7277.2|7275.4|316
1620409500000|2021-05-07 17:45:00|7278.4|7276.6|7284.4|7282.6|7285.3|7283.5|7278.3|7276.5|333
1620409800000|2021-05-07 17:50:00|7284.5|7282.7|7281.3|7279.5|7284.8|7282.8|7281.3|7279.5|265
1620410100000|2021-05-07 17:55:00|7281.2|7279.4|7279.4|7277.6|7282.5|7280|7279.2|7277.2|255
1620410400000|2021-05-07 18:00:00|7279.3|7277.5|7277|7275.2|7279.4|7277.6|7275.4|7273.3|389
1620410700000|2021-05-07 18:05:00|7277.1|7275.3|7278|7276.2|7279|7277.2|7276.5|7274.6|299
1620411000000|2021-05-07 18:10:00|7278.1|7276.3|7278|7276.2|7279.1|7277.3|7277.2|7275|222
1620411300000|2021-05-07 18:15:00|7277.9|7276.1|7277.2|7275.4|7278.7|7276.4|7276.9|7275.1|182
1620411600000|2021-05-07 18:20:00|7277.1|7275.3|7277.6|7275.8|7277.8|7276|7275|7273.2|175
1620411900000|2021-05-07 18:25:00|7277.7|7275.9|7277.8|7276|7278|7276.2|7275.7|7273.9|206
1620412200000|2021-05-07 18:30:00|7277.9|7276.1|7280.3|7278.5|7281.3|7279|7277.5|7275.7|228
1620412500000|2021-05-07 18:35:00|7280.4|7278.6|7278.6|7276.8|7280.6|7278.8|7278.1|7276.3|241
1620412800000|2021-05-07 18:40:00|7278.7|7276.9|7279.5|7277.7|7280.2|7278.4|7278.3|7276.5|244
1620413100000|2021-05-07 18:45:00|7279.7|7277.9|7279.8|7278|7280.2|7278.4|7279|7277.2|256
1620413400000|2021-05-07 18:50:00|7280|7278.2|7280.1|7278.3|7281.4|7279.3|7279.2|7277.4|227
1620413700000|2021-05-07 18:55:00|7280|7278.2|7284.2|7282.4|7284.7|7282.9|7280|7278.2|206
1620414000000|2021-05-07 19:00:00|7284.3|7282.5|7282.2|7280.4|7285|7283.2|7281.8|7280|229
1620414300000|2021-05-07 19:05:00|7282.5|7280.7|7283|7281.2|7283.4|7281.6|7281.9|7280|167
1620414600000|2021-05-07 19:10:00|7282.9|7281.1|7284.2|7282.4|7284.2|7282.4|7282.6|7280.8|122
1620414900000|2021-05-07 19:15:00|7284.5|7282.7|7286.1|7284.3|7286.4|7284.6|7283.4|7281.6|150
1620415200000|2021-05-07 19:20:00|7286.2|7284.4|7285.2|7283.4|7287.8|7286|7285|7283.2|132
1620415500000|2021-05-07 19:25:00|7285.3|7283.5|7286.1|7284.3|7286.2|7284.4|7283.9|7281.6|134
1620415800000|2021-05-07 19:30:00|7286.2|7284.4|7283.6|7281.8|7287.8|7285.5|7283.2|7281.4|180
1620416100000|2021-05-07 19:35:00|7283.4|7281.6|7283.3|7281.5|7284.2|7281.8|7282|7280.2|202
1620416400000|2021-05-07 19:40:00|7283.5|7281.7|7283.2|7281.4|7285|7283.2|7283|7281.1|165
1620416700000|2021-05-07 19:45:00|7283.3|7281.5|7285.2|7283.4|7285.3|7283.5|7283.1|7281.3|131
1620417000000|2021-05-07 19:50:00|7285.1|7283.3|7286|7284.2|7286.3|7284.5|7284.4|7282.5|95
1620417300000|2021-05-07 19:55:00|7286.2|7284.4|7285.1|7283.3|7286.3|7284.4|7283.8|7281.5|188
1620417600000|2021-05-07 20:00:00|7285|7283.2|7284.3|7281.3|7286.3|7283.3|7284.1|7281.2|147
1620417900000|2021-05-07 20:05:00|7284.2|7281.2|7285.6|7282.6|7285.9|7282.9|7284.2|7281.2|136
1620418200000|2021-05-07 20:10:00|7285.5|7282.5|7284.6|7281.6|7285.8|7282.8|7284.1|7281.1|134
1620418500000|2021-05-07 20:15:00|7284.7|7281.7|7283.4|7280.4|7284.9|7281.9|7283.3|7280.3|104
1620418800000|2021-05-07 20:20:00|7283.7|7280.7|7282.8|7279.8|7283.8|7280.8|7282.5|7279.5|73
1620419100000|2021-05-07 20:25:00|7282.7|7279.7|7282.6|7279.6|7282.8|7279.8|7281.6|7278.6|76
1620419400000|2021-05-07 20:30:00|7282.7|7279.7|7280.6|7277.6|7282.7|7279.8|7280.4|7277.4|108
1620419700000|2021-05-07 20:35:00|7280.7|7277.7|7282.3|7279.3|7282.4|7279.4|7280.6|7277.6|128
1620420000000|2021-05-07 20:40:00|7282.2|7279.2|7282.7|7279.7|7283.3|7280.3|7281.6|7278.6|45
1620420300000|2021-05-07 20:45:00|7282.8|7279.8|7284.8|7281.8|7284.8|7281.8|7282.7|7279.7|99
1620420600000|2021-05-07 20:50:00|7284.7|7281.7|7284|7281|7285.8|7282.8|7283.3|7280.3|112
1620420900000|2021-05-07 20:55:00|7284.1|7281.1|7281.5|7277.5|7287.9|7283.9|7279.7|7275.7|290
1620590400000|2021-05-09 20:00:00|7288.5|7278.5|7288.3|7278.3|7289.9|7279.9|7288.3|7278.3|9
1620590700000|2021-05-09 20:05:00|7288.5|7278.5|7288.5|7278.5|7288.5|7278.5|7288.3|7278.3|9
1620591000000|2021-05-09 20:10:00|7288.3|7278.3|7288.3|7278.3|7289.9|7279.9|7288.3|7278.3|10
1620591300000|2021-05-09 20:15:00|7288.5|7278.5|7288.5|7278.5|7289.9|7279.9|7288.3|7278.3|8
1620591600000|2021-05-09 20:20:00|7288.3|7278.3|7289.9|7279.9|7289.9|7279.9|7288.3|7278.3|9
1620591900000|2021-05-09 20:25:00|7288.5|7278.5|7289.9|7279.9|7289.9|7279.9|7288.3|7278.3|11
1620592200000|2021-05-09 20:30:00|7290|7280|7289.9|7279.9|7290|7280|7289.2|7279.9|4
1620592500000|2021-05-09 20:35:00|7288.3|7278.3|7289|7279|7290.7|7280.7|7287.8|7278.3|7
1620593100000|2021-05-09 20:45:00|7288.7|7278.7|7288.5|7278.5|7288.9|7278.9|7288.5|7278.5|5
1620593400000|2021-05-09 20:50:00|7289|7279|7288.1|7278.8|7289|7280.3|7288.1|7278.8|4
1620593700000|2021-05-09 20:55:00|7292.1|7282.1|7292.2|7282.2|7294.5|7284.8|7287.2|7277.2|29
1620594000000|2021-05-09 21:00:00|7295.8|7285.8|7292.7|7284.2|7295.8|7285.8|7291|7281|11
1620594300000|2021-05-09 21:05:00|7292.9|7284.4|7287|7277.2|7294.2|7286|7286.6|7276.6|93
1620594600000|2021-05-09 21:10:00|7287.8|7277.1|7284.3|7277.2|7287.8|7281|7282.3|7275.1|82
1620594900000|2021-05-09 21:15:00|7284.4|7277.1|7282.5|7278.5|7284.4|7278.7|7282.3|7275.4|59
1620595200000|2021-05-09 21:20:00|7283.4|7276.1|7283.2|7277.3|7284.7|7278.8|7282.5|7275.7|39
1620595500000|2021-05-09 21:25:00|7282.6|7277.2|7282.2|7276.7|7283.6|7278.6|7281.5|7274.9|54
1620595800000|2021-05-09 21:30:00|7283.1|7275.7|7282.6|7275.2|7283.6|7277.6|7281|7273.4|93
1620596100000|2021-05-09 21:35:00|7282.5|7274.9|7281.7|7276.1|7282.9|7276.3|7281.5|7274.2|86
1620596400000|2021-05-09 21:40:00|7282.1|7276.2|7282.8|7276.1|7283.3|7277.5|7281.1|7274.6|111
1620596700000|2021-05-09 21:45:00|7283|7276.3|7281|7278|7283|7278.2|7281|7275.8|90
1620597000000|2021-05-09 21:50:00|7281.3|7277.7|7281.3|7277.7|7282.1|7278.1|7281|7277.4|76
1620597300000|2021-05-09 21:55:00|7281.6|7277.6|7282.2|7278.2|7282.3|7278.3|7281|7277.5|81
1620597600000|2021-05-09 22:00:00|7282|7278|7288.5|7285.5|7290.5|7287.3|7282|7278|358
1620597900000|2021-05-09 22:05:00|7288.4|7285.4|7290.6|7287.6|7290.7|7287.7|7286.8|7283.8|190
1620598200000|2021-05-09 22:10:00|7290.4|7287.4|7292.7|7289.7|7293.4|7291|7290.3|7287.3|139
1620598500000|2021-05-09 22:15:00|7292.6|7289.6|7291.4|7288.4|7294.7|7291.7|7291.1|7288.1|174
1620598800000|2021-05-09 22:20:00|7291.5|7288.5|7290.4|7287.4|7293.7|7290.7|7289.8|7286.8|189
1620599100000|2021-05-09 22:25:00|7290.5|7287.5|7288.5|7285.5|7290.5|7287.5|7287.1|7284.6|137
1620599400000|2021-05-09 22:30:00|7288.4|7285.4|7288.8|7285.8|7289.5|7287.1|7287.4|7284.4|209
1620599700000|2021-05-09 22:35:00|7288.7|7285.7|7287.8|7284.8|7289.5|7286.5|7287.2|7284.3|143
1620600000000|2021-05-09 22:40:00|7287.9|7284.9|7287.8|7284.8|7289.6|7286.6|7287.8|7284.8|116
1620600300000|2021-05-09 22:45:00|7287.9|7284.9|7287.5|7284.5|7289.2|7286.2|7287|7284.3|112
1620600600000|2021-05-09 22:50:00|7287.6|7284.6|7288|7285|7288.8|7286.3|7285.9|7283.3|145
1620600900000|2021-05-09 22:55:00|7287.9|7284.9|7288.9|7285.9|7289.4|7286.4|7287.5|7284.6|121
1620601200000|2021-05-09 23:00:00|7289.3|7286.3|7289.9|7286.9|7290|7287.4|7287.9|7285.2|167
1620601500000|2021-05-09 23:05:00|7290.1|7287.1|7290.8|7287.8|7291.3|7288.4|7289.1|7286.7|89
1620601800000|2021-05-09 23:10:00|7290.7|7287.7|7294.7|7291.7|7295.4|7292.6|7290.4|7287.4|162
1620602100000|2021-05-09 23:15:00|7294.8|7291.8|7292.7|7290.9|7294.8|7291.8|7291.9|7289.7|126
1620602400000|2021-05-09 23:20:00|7292.6|7290.8|7294.1|7292.3|7295.3|7293|7292.6|7290.4|123
1620602700000|2021-05-09 23:25:00|7294.2|7292.4|7295.7|7293.9|7296.4|7294|7293.5|7291.7|105
1620603000000|2021-05-09 23:30:00|7295.6|7293.8|7294.2|7291.2|7295.6|7293.8|7293.6|7291.2|106
1620603300000|2021-05-09 23:35:00|7293.6|7291.8|7294.7|7291.7|7294.7|7292.2|7292.8|7290.6|131
1620603600000|2021-05-09 23:40:00|7294.8|7291.8|7298.4|7295.4|7299.3|7296.4|7294.1|7291.7|222
1620603900000|2021-05-09 23:45:00|7298.3|7295.3|7297.9|7294.9|7299|7296.5|7296.7|7294.6|240
1620604200000|2021-05-09 23:50:00|7297|7295.2|7299.1|7296.1|7300|7297.5|7297|7294.6|206
1620604500000|2021-05-09 23:55:00|7299.2|7296.2|7296.8|7293.8|7299.2|7296.7|7295.9|7293.5|152
1620604800000|2021-05-10 00:00:00|7296.1|7293.1|7293.2|7291.4|7296.1|7293.5|7291.5|7288.5|412
1620605100000|2021-05-10 00:05:00|7293.1|7291.3|7293.5|7291.7|7295.2|7292.8|7292.5|7289.5|247
1620605400000|2021-05-10 00:10:00|7293.7|7291.9|7295|7293.2|7297.2|7295.2|7293.1|7291.3|273
1620605700000|2021-05-10 00:15:00|7295.1|7293.3|7293.2|7291.4|7296.1|7293.7|7292.6|7290.8|268
1620606000000|2021-05-10 00:20:00|7293.1|7291.3|7287.6|7285.8|7293.2|7291.4|7287.2|7285.4|219
1620606300000|2021-05-10 00:25:00|7287.5|7285.7|7286.8|7285|7287.7|7285.7|7285.2|7283.4|201
1620606600000|2021-05-10 00:30:00|7286.9|7285.1|7287.2|7285.4|7289.1|7287.3|7284.8|7283|232
1620606900000|2021-05-10 00:35:00|7287.3|7285.5|7283.3|7281.5|7288.6|7286.3|7283.3|7281.5|229
1620607200000|2021-05-10 00:40:00|7283.4|7281.6|7283|7280|7283.7|7281.6|7281.5|7279.6|146
1620607500000|2021-05-10 00:45:00|7282.7|7280.9|7283|7281.2|7284.2|7282.4|7281.4|7279.2|175
1620607800000|2021-05-10 00:50:00|7283.2|7281.4|7286.7|7283.7|7286.7|7284.7|7282.1|7280.2|214
1620608100000|2021-05-10 00:55:00|7286.8|7283.8|7284.1|7282.3|7286.8|7284.5|7284|7282.2|211
1620608400000|2021-05-10 01:00:00|7284|7282.2|7285|7283.2|7285|7283.2|7282.4|7280.2|254
1620608700000|2021-05-10 01:05:00|7284.9|7283.1|7286.1|7284.3|7287.1|7285|7283|7281.2|259
1620609000000|2021-05-10 01:10:00|7286|7284.2|7288.3|7285.3|7288.4|7285.4|7284.3|7282.1|173
1620609300000|2021-05-10 01:15:00|7288.4|7285.4|7286|7284.2|7288.5|7285.8|7284|7282.2|261
1620609600000|2021-05-10 01:20:00|7286.1|7284.3|7282.1|7280.3|7287.6|7285.4|7281.7|7279.9|252
1620609900000|2021-05-10 01:25:00|7282.2|7280.4|7284.5|7281.3|7285.7|7283.4|7281.6|7279.6|231
1620610200000|2021-05-10 01:30:00|7284.9|7280.9|7283.3|7280.3|7285.8|7284|7282.6|7280.1|217
1620610500000|2021-05-10 01:35:00|7282.8|7281|7280.2|7277.2|7283.3|7281|7279.3|7276.3|266
1620610800000|2021-05-10 01:40:00|7280.3|7277.3|7282.4|7280.6|7282.9|7280.8|7279.3|7276.6|279
1620611100000|2021-05-10 01:45:00|7282.5|7280.7|7282|7279|7284.6|7282.4|7281.2|7278.9|222
1620611400000|2021-05-10 01:50:00|7281.9|7278.9|7280.1|7278.3|7282.7|7280.4|7279.2|7277.2|199
1620611700000|2021-05-10 01:55:00|7280|7278.2|7280.8|7279|7283.4|7281.6|7279.5|7277.7|264
1620612000000|2021-05-10 02:00:00|7281.4|7278.4|7281|7279.2|7282.6|7280.4|7280|7278.2|231
1620612300000|2021-05-10 02:05:00|7280.9|7279.1|7281.9|7280.1|7283.5|7281.2|7280.3|7278|240
1620612600000|2021-05-10 02:10:00|7282|7280.2|7279.3|7277.5|7282.4|7280.2|7278.4|7275.9|217
1620612900000|2021-05-10 02:15:00|7279.4|7277.6|7276|7274.2|7280.1|7278.3|7275|7272.7|226
1620613200000|2021-05-10 02:20:00|7275.9|7274.1|7273.5|7271.7|7276.5|7274.3|7272.9|7271.1|250
1620613500000|2021-05-10 02:25:00|7273.6|7271.8|7275.1|7273.3|7276.2|7274.4|7273|7271.2|254
1620613800000|2021-05-10 02:30:00|7275.2|7273.4|7277.4|7274.4|7278.6|7276.1|7274.1|7272.2|266
1620614100000|2021-05-10 02:35:00|7277.3|7274.3|7274.9|7273.1|7277.7|7275.4|7274.7|7272.7|218
1620614400000|2021-05-10 02:40:00|7275.3|7273.5|7275.9|7274.1|7276.1|7274.3|7273.5|7271.7|245
1620614700000|2021-05-10 02:45:00|7275.8|7274|7274.1|7272.3|7276.1|7274.3|7273.2|7271.4|196
1620615000000|2021-05-10 02:50:00|7274|7272.2|7274.6|7272.8|7275.1|7273.3|7273.2|7271.4|193
1620615300000|2021-05-10 02:55:00|7274.7|7272.9|7273.9|7272.1|7274.8|7273|7272.9|7271.1|160
1620615600000|2021-05-10 03:00:00|7274|7272.2|7274.8|7273|7275.1|7273.3|7273.3|7271.1|181
1620615900000|2021-05-10 03:05:00|7274.7|7272.9|7274.9|7273.1|7275.7|7273.2|7272.9|7271.1|191
1620616200000|2021-05-10 03:10:00|7275|7273.2|7273.9|7272.1|7275.3|7273.2|7273.2|7271.2|160
1620616500000|2021-05-10 03:15:00|7274|7272.2|7274.5|7272.7|7275.2|7273|7273.8|7271.4|133
1620616800000|2021-05-10 03:20:00|7274.4|7272.6|7274.8|7273|7276.2|7274.2|7273.8|7272|157
1620617100000|2021-05-10 03:25:00|7274.9|7273.1|7275|7273.2|7275.3|7273.5|7274.7|7272.9|124
1620617400000|2021-05-10 03:30:00|7274.8|7273|7276.6|7274.8|7277.5|7275.2|7274.6|7272.3|122
1620617700000|2021-05-10 03:35:00|7276.7|7274.9|7275.2|7273.4|7276.8|7275|7274.9|7273|137
1620618000000|2021-05-10 03:40:00|7275.1|7273.3|7274.9|7273.1|7276.6|7274.8|7274.8|7273|110
1620618300000|2021-05-10 03:45:00|7274.7|7272.9|7273.9|7272.1|7274.9|7273.1|7273.1|7271.3|111
1620618600000|2021-05-10 03:50:00|7274|7272.2|7274|7272.2|7274.8|7273|7273.6|7271.8|91
1620618900000|2021-05-10 03:55:00|7273.9|7272.1|7274|7272.2|7275.9|7273.4|7273.8|7272|104
1620619200000|2021-05-10 04:00:00|7274.1|7272.3|7273.2|7271.4|7274.1|7272.3|7273|7270.8|103
1620619500000|2021-05-10 04:05:00|7273.1|7271.3|7272.9|7271.1|7274.3|7272|7272.9|7270.7|118
1620619800000|2021-05-10 04:10:00|7273|7271.2|7273.9|7272.1|7274.9|7273|7272.8|7271|108
1620620100000|2021-05-10 04:15:00|7273.8|7272|7272.8|7271|7274.1|7272.1|7272.4|7270.1|99
1620620400000|2021-05-10 04:20:00|7272.7|7270.9|7274|7272.2|7274.8|7273|7272.7|7270.9|102
1620620700000|2021-05-10 04:25:00|7273.9|7272.1|7275|7273.2|7275.5|7273.3|7273.8|7272|111
1620621000000|2021-05-10 04:30:00|7275.1|7273.3|7275.6|7273.8|7276|7274.2|7274.7|7272.9|111
1620621300000|2021-05-10 04:35:00|7275.7|7273.9|7278.2|7276.4|7278.8|7277|7275.6|7273.8|134
1620621600000|2021-05-10 04:40:00|7278.1|7276.3|7278|7276.2|7278.9|7277.1|7277.8|7275.9|115
1620621900000|2021-05-10 04:45:00|7277.9|7276.1|7279.4|7277.6|7280|7277.7|7277.9|7275.8|120
1620622200000|2021-05-10 04:50:00|7279.5|7277.7|7279.8|7278|7280.2|7278.4|7279|7277.2|82
1620622500000|2021-05-10 04:55:00|7279.6|7277.8|7278.2|7276.4|7280.1|7278.3|7278.1|7276.3|111
1620622800000|2021-05-10 05:00:00|7278.3|7276.5|7279.3|7277.5|7280.4|7278.3|7278.3|7276.5|130
1620623100000|2021-05-10 05:05:00|7279.4|7277.6|7278.7|7276.9|7280.1|7278.3|7278.1|7276.3|150
1620623400000|2021-05-10 05:10:00|7278.6|7276.8|7279.8|7278|7279.9|7278.1|7278.6|7276.7|160
1620623700000|2021-05-10 05:15:00|7279.7|7277.9|7279.5|7277.7|7280.8|7278.4|7278.7|7276.4|178
1620624000000|2021-05-10 05:20:00|7279.4|7277.6|7280.1|7278.3|7280.1|7278.3|7278.6|7276.4|126
1620624300000|2021-05-10 05:25:00|7280|7278.2|7281.4|7279.6|7283.9|7282.1|7280|7278.2|200
1620624600000|2021-05-10 05:30:00|7281.2|7279.4|7284|7282.2|7284.1|7282.3|7280.9|7279.1|192
1620624900000|2021-05-10 05:35:00|7283.9|7282.1|7283.2|7281.4|7285.2|7283.1|7283|7281.2|158
1620625200000|2021-05-10 05:40:00|7283.1|7281.3|7283|7281.2|7283.1|7281.3|7281.8|7279.8|154
1620625500000|2021-05-10 05:45:00|7283.3|7281.5|7281.8|7280|7283.5|7281.7|7280.4|7278.3|201
1620625800000|2021-05-10 05:50:00|7281.9|7280.1|7279.5|7277.7|7282.1|7280.3|7279.4|7277.4|175
1620626100000|2021-05-10 05:55:00|7279.4|7277.6|7280.1|7277.1|7281.5|7279.1|7278.6|7276.6|201
1620626400000|2021-05-10 06:00:00|7279.5|7277.7|7281.9|7280.1|7282.2|7280.2|7278.4|7276.4|404
1620626700000|2021-05-10 06:05:00|7281.5|7279.7|7279|7277.2|7282.2|7280.2|7278.9|7276.6|294
1620627000000|2021-05-10 06:10:00|7279.1|7277.3|7282|7280.2|7282|7280.2|7279.1|7277.3|250
1620627300000|2021-05-10 06:15:00|7282.1|7280.3|7286.2|7284.4|7287.1|7285.1|7282.1|7280.3|271
1620627600000|2021-05-10 06:20:00|7286.3|7284.5|7287.5|7285.7|7288.5|7286.3|7285|7283.2|267
1620627900000|2021-05-10 06:25:00|7287.6|7285.8|7288.1|7285.1|7288.2|7286.2|7286|7284|342
1620628200000|2021-05-10 06:30:00|7288|7285|7287|7285.2|7290.1|7287.8|7285.9|7284.1|351
1620628500000|2021-05-10 06:35:00|7286.9|7285.1|7286|7284.2|7287.6|7285.4|7284.6|7282.4|305
1620628800000|2021-05-10 06:40:00|7285.9|7284.1|7286.6|7283.6|7286.6|7284.4|7283.4|7281|343
1620629100000|2021-05-10 06:45:00|7286|7284.2|7284.1|7282.3|7286.7|7284.4|7283.7|7281.4|304
1620629400000|2021-05-10 06:50:00|7284|7282.2|7286.2|7284.4|7286.9|7284.8|7284|7282.2|311
1620629700000|2021-05-10 06:55:00|7286.1|7284.3|7287.2|7285.4|7287.8|7285.9|7284.1|7282.2|320
1620630000000|2021-05-10 07:00:00|7287.3|7285.5|7283|7281.2|7287.6|7285.8|7280.9|7278.5|421
1620630300000|2021-05-10 07:05:00|7283.1|7281.3|7280.3|7278.5|7285.6|7283.3|7278|7275.8|428
1620630600000|2021-05-10 07:10:00|7280.4|7278.6|7275.5|7273.7|7280.9|7279.1|7273.8|7271.8|378
1620630900000|2021-05-10 07:15:00|7276.1|7273.1|7282.9|7281.1|7283.5|7281.2|7275.3|7272.9|375
1620631200000|2021-05-10 07:20:00|7283|7281.2|7276.4|7273.4|7283.3|7281.2|7276|7273.3|376
1620631500000|2021-05-10 07:25:00|7276.3|7273.3|7279.3|7277.5|7280.7|7278.3|7275|7272.6|430
1620631800000|2021-05-10 07:30:00|7279.2|7277.4|7277|7275.2|7280.3|7278|7275|7273.2|394
1620632100000|2021-05-10 07:35:00|7277.1|7275.3|7275.5|7272.5|7277.1|7275.3|7272.9|7271.1|374
1620632400000|2021-05-10 07:40:00|7275|7273.2|7274.9|7273.1|7276.1|7274.3|7274|7272.1|250
1620632700000|2021-05-10 07:45:00|7274.8|7273|7276.1|7274.3|7277.5|7275.7|7274|7272.2|341
1620633000000|2021-05-10 07:50:00|7276|7274.2|7279.3|7277.5|7280.7|7278.6|7274.5|7272.7|314
1620633300000|2021-05-10 07:55:00|7279.2|7277.4|7279.2|7277.4|7281.3|7278.9|7278.3|7276|316
1620633600000|2021-05-10 08:00:00|7279.1|7277.3|7279.1|7277.3|7280.8|7279|7278.6|7276.8|305
1620633900000|2021-05-10 08:05:00|7279.3|7277.5|7280.3|7278.5|7281|7279.2|7277.8|7276|310
1620634200000|2021-05-10 08:10:00|7280.4|7278.6|7280.1|7278.3|7281.3|7279.5|7278.1|7276.3|340
1620634500000|2021-05-10 08:15:00|7280.2|7278.4|7284|7282.2|7284.7|7282.2|7279.5|7277.7|264
1620634800000|2021-05-10 08:20:00|7284.1|7282.3|7285.1|7282.1|7285.4|7283.3|7283.9|7281.4|229
1620635100000|2021-05-10 08:25:00|7284.5|7282.7|7291.8|7288.8|7291.8|7289.3|7284|7281.4|354
1620635400000|2021-05-10 08:30:00|7291.1|7289.3|7288|7285|7291.1|7289.3|7286|7284.1|310
1620635700000|2021-05-10 08:35:00|7288.1|7285.1|7296.7|7294.9|7298|7295.4|7287.7|7285.1|423
1620636000000|2021-05-10 08:40:00|7296.6|7294.8|7296.2|7294.4|7297.9|7296.1|7295|7292.8|342
1620636300000|2021-05-10 08:45:00|7296.1|7294.3|7297.4|7294.4|7298.3|7295.8|7294.5|7292.1|310
1620636600000|2021-05-10 08:50:00|7297.3|7294.3|7294.3|7291.3|7298.3|7296|7293.5|7291|295
1620636900000|2021-05-10 08:55:00|7294.5|7291.5|7292.1|7290.3|7295.5|7292.6|7290.3|7288.1|386
1620637200000|2021-05-10 09:00:00|7292.6|7289.6|7289.9|7288.1|7292.7|7290.7|7289.8|7287.5|214
1620637500000|2021-05-10 09:05:00|7289.8|7288|7292.5|7290.7|7292.6|7290.8|7289|7286.6|310
1620637800000|2021-05-10 09:10:00|7292.6|7290.8|7293.1|7290.1|7294.7|7292.3|7291.9|7289.6|274
1620638100000|2021-05-10 09:15:00|7292.2|7290.4|7291.1|7289.3|7293|7291.1|7289.3|7287.1|264
1620638400000|2021-05-10 09:20:00|7291.2|7289.4|7294.5|7292.7|7295.4|7293.6|7291|7289.2|209
1620638700000|2021-05-10 09:25:00|7294.2|7292.4|7293.5|7290.5|7294.6|7292.6|7292.2|7290.1|215
1620639000000|2021-05-10 09:30:00|7293.6|7290.6|7290.3|7288.5|7293.6|7291.2|7290.3|7288.3|224
1620639300000|2021-05-10 09:35:00|7290.4|7288.6|7293.1|7291.3|7293.4|7291.6|7290.1|7288.1|215
1620639600000|2021-05-10 09:40:00|7293|7291.2|7295.1|7293.3|7296.3|7294|7291.4|7289.6|262
1620639900000|2021-05-10 09:45:00|7295|7293.2|7293.2|7291.4|7295.1|7293.2|7292.5|7290.7|242
1620640200000|2021-05-10 09:50:00|7293.4|7291.6|7291.9|7290.1|7293.7|7291.9|7291.8|7290|225
1620640500000|2021-05-10 09:55:00|7291.7|7289.9|7292.1|7290.3|7292.6|7290.7|7290.8|7288.4|228
1620640800000|2021-05-10 10:00:00|7292|7290.2|7294.6|7291.6|7295.6|7293.2|7288.9|7286.7|274
1620641100000|2021-05-10 10:05:00|7294.5|7291.5|7297|7295.2|7297.4|7295.2|7293.7|7291.3|341
1620641400000|2021-05-10 10:10:00|7296.9|7295.1|7293.8|7292|7297.8|7295.4|7293.5|7291.2|225
1620641700000|2021-05-10 10:15:00|7293.5|7291.7|7290.6|7288.8|7294.1|7291.7|7290.4|7288.6|259
1620642000000|2021-05-10 10:20:00|7290.5|7288.7|7291|7289.2|7293.6|7291.2|7290.2|7288.4|198
1620642300000|2021-05-10 10:25:00|7290.9|7289.1|7291.6|7289.8|7292.2|7289.9|7289|7287.2|193
1620642600000|2021-05-10 10:30:00|7292.3|7289.3|7293.1|7290.1|7293.7|7291.5|7290.9|7288.5|265
1620642900000|2021-05-10 10:35:00|7292.3|7290.5|7293.7|7291.9|7295|7293.2|7291.7|7289.3|246
1620643200000|2021-05-10 10:40:00|7293.6|7291.8|7295.1|7293.3|7295.9|7294|7292.8|7291|265
1620643500000|2021-05-10 10:45:00|7295|7293.2|7296.2|7294.4|7297.4|7295.3|7293.5|7291.7|242
1620643800000|2021-05-10 10:50:00|7296.3|7294.5|7299.8|7298|7300.3|7298.5|7295.6|7293.8|334
1620644100000|2021-05-10 10:55:00|7299.7|7297.9|7296.6|7294.8|7300.1|7298.3|7295.3|7293.5|290
1620644400000|2021-05-10 11:00:00|7296.7|7294.9|7294.3|7292.5|7297.6|7295.8|7293.9|7292.1|300
1620644700000|2021-05-10 11:05:00|7294.4|7292.6|7295.1|7293.3|7296.6|7294.3|7294|7292.2|231
1620645000000|2021-05-10 11:10:00|7295|7293.2|7295.8|7294|7297.3|7295.5|7294.9|7293.1|212
1620645300000|2021-05-10 11:15:00|7295.6|7293.8|7296.5|7294.7|7297.2|7295.4|7295.1|7293.3|213
1620645600000|2021-05-10 11:20:00|7296.6|7294.8|7293.9|7292.1|7296.6|7294.8|7293.9|7292.1|225
1620645900000|2021-05-10 11:25:00|7293.8|7292|7292.3|7290.5|7294|7292.2|7291.9|7290.1|259
1620646200000|2021-05-10 11:30:00|7292.8|7291|7294|7292.2|7294.1|7292.3|7291.2|7289.4|249
1620646500000|2021-05-10 11:35:00|7294.1|7292.3|7298|7296.2|7298.2|7296.4|7293.6|7291.8|279
1620646800000|2021-05-10 11:40:00|7297.9|7296.1|7299.9|7298.1|7299.9|7298.1|7297.1|7295.3|277
1620647100000|2021-05-10 11:45:00|7299.8|7298|7296.5|7294.7|7299.8|7298|7294.9|7293.1|300
1620647400000|2021-05-10 11:50:00|7296.6|7294.8|7296.9|7295.1|7297.1|7295.3|7295.4|7293.6|217
1620647700000|2021-05-10 11:55:00|7296.8|7295|7294.8|7293|7297.9|7296.1|7294.6|7292.8|198
1620648000000|2021-05-10 12:00:00|7294.7|7292.9|7293.5|7291.7|7294.7|7292.9|7291.5|7289.7|286
1620648300000|2021-05-10 12:05:00|7293.4|7291.6|7298.2|7296.4|7299.3|7297.5|7293.4|7291.6|291
1620648600000|2021-05-10 12:10:00|7297.6|7295.8|7299.4|7297.6|7299.9|7298.1|7297.3|7295.5|278
1620648900000|2021-05-10 12:15:00|7299.5|7297.7|7300|7298.2|7300.7|7298.9|7297.9|7296.1|334
1620649200000|2021-05-10 12:20:00|7299.9|7298.1|7299.3|7297.5|7300.7|7298.9|7297.2|7295.4|371
1620649500000|2021-05-10 12:25:00|7299.4|7297.6|7300|7298.2|7300.3|7298.3|7298.2|7296.4|234
1620649800000|2021-05-10 12:30:00|7300.1|7298.3|7299|7297.2|7300.9|7299.1|7298.8|7297|240
1620650100000|2021-05-10 12:35:00|7298.9|7297.1|7300.1|7298.3|7300.9|7299.1|7298.8|7297|220
1620650400000|2021-05-10 12:40:00|7300|7298.2|7299.4|7297.6|7300.8|7299|7298.8|7297|308
1620650700000|2021-05-10 12:45:00|7299.3|7297.5|7299.7|7297.9|7300.9|7299.1|7299.2|7297.1|287
1620651000000|2021-05-10 12:50:00|7299.8|7298|7299.4|7297.6|7299.9|7298.1|7297.9|7296.1|319
1620651300000|2021-05-10 12:55:00|7299.1|7297.3|7297.1|7295.3|7300.1|7298.3|7296.3|7294.5|308
1620651600000|2021-05-10 13:00:00|7296.9|7295.1|7296.8|7295|7298.1|7296.3|7294.1|7292.3|394
1620651900000|2021-05-10 13:05:00|7296.7|7294.9|7291.9|7290.1|7296.9|7295.1|7291.9|7290.1|370
1620652200000|2021-05-10 13:10:00|7291.8|7290|7289.8|7288|7293.6|7291.8|7288.6|7286.8|378
1620652500000|2021-05-10 13:15:00|7289.9|7288.1|7285.6|7283.8|7291.2|7289.4|7285.5|7283.7|326
1620652800000|2021-05-10 13:20:00|7285.5|7283.7|7290.1|7288.3|7290.2|7288.4|7284.7|7282.9|255
1620653100000|2021-05-10 13:25:00|7290.2|7288.4|7297.9|7296.1|7298.6|7296.8|7290.1|7288.3|324
1620653400000|2021-05-10 13:30:00|7298|7296.2|7295.9|7294.1|7298.8|7297|7294.7|7292.9|384
1620653700000|2021-05-10 13:35:00|7295.7|7293.9|7286.4|7284.6|7296.5|7294.7|7285.3|7283.1|408
1620654000000|2021-05-10 13:40:00|7286.3|7284.5|7292.5|7290.7|7293.1|7291.3|7285.1|7283.3|404
1620654300000|2021-05-10 13:45:00|7292.3|7290.5|7284.8|7283|7292.3|7290.5|7282.8|7280.9|413
1620654600000|2021-05-10 13:50:00|7284.9|7283.1|7283.1|7281.3|7285.6|7283.8|7281.2|7279.4|360
1620654900000|2021-05-10 13:55:00|7283.3|7281.5|7285.1|7283.3|7287|7285.2|7281.9|7280.1|358
1620655200000|2021-05-10 14:00:00|7285.5|7283.7|7285.7|7283.9|7287.5|7285.7|7281.8|7280|413
1620655500000|2021-05-10 14:05:00|7285.6|7283.8|7296.8|7295|7296.8|7295|7284.3|7282.3|396
1620655800000|2021-05-10 14:10:00|7297|7295.2|7301.6|7298.6|7304.5|7301.5|7296.1|7294.3|349
1620656100000|2021-05-10 14:15:00|7301|7299.2|7297|7295.2|7301.9|7300.1|7295.1|7293.3|382
1620656400000|2021-05-10 14:20:00|7296.8|7295|7288.9|7287.1|7297.8|7296|7288.8|7287|337
1620656700000|2021-05-10 14:25:00|7288.8|7287|7290.3|7288.5|7292.9|7291.1|7288.7|7286.9|339
1620657000000|2021-05-10 14:30:00|7290.2|7288.4|7288|7286.2|7291|7288.8|7288|7286.2|312
1620657300000|2021-05-10 14:35:00|7288.3|7286.5|7294|7292.2|7294|7292.2|7287.9|7286.1|316
1620657600000|2021-05-10 14:40:00|7293.9|7292.1|7297.9|7296.1|7299.4|7297.6|7293.7|7291.9|277
1620657900000|2021-05-10 14:45:00|7297.8|7296|7293|7291.2|7297.8|7296|7289.9|7287.4|366
1620658200000|2021-05-10 14:50:00|7293.1|7291.3|7288.7|7286.9|7295.2|7293.3|7285.8|7283.3|391
1620658500000|2021-05-10 14:55:00|7288.6|7286.8|7295.8|7294|7296.7|7294.9|7288.1|7286.3|434
1620658800000|2021-05-10 15:00:00|7295.9|7294.1|7292.3|7290.5|7296.5|7294.7|7292.2|7290.4|376
1620659100000|2021-05-10 15:05:00|7292.5|7290.7|7291|7289.2|7294.3|7292.2|7290.9|7289.1|333
1620659400000|2021-05-10 15:10:00|7291.1|7289.3|7291.9|7290.1|7294.1|7292.3|7290.2|7288.4|286
1620659700000|2021-05-10 15:15:00|7291.8|7290|7294.8|7293|7294.9|7293.1|7290.9|7289.1|241
1620660000000|2021-05-10 15:20:00|7294.7|7292.9|7296|7294.2|7297.8|7296|7294.7|7292.9|206
1620660300000|2021-05-10 15:25:00|7295.9|7294.1|7298|7296.2|7298.1|7296.3|7295.7|7293.9|186
1620660600000|2021-05-10 15:30:00|7298.6|7296.8|7297.9|7296.1|7299.4|7297.6|7296.4|7294.6|247
1620660900000|2021-05-10 15:35:00|7298|7296.2|7296.9|7295.1|7298.8|7297|7296.6|7294.8|189
1620661200000|2021-05-10 15:40:00|7296.8|7295|7299.9|7298.1|7300.5|7298.7|7296.8|7295|188
1620661500000|2021-05-10 15:45:00|7300|7298.2|7298.5|7296.7|7302.4|7300.6|7298.4|7296.6|228
1620661800000|2021-05-10 15:50:00|7298.6|7296.8|7299.1|7297.3|7300.1|7298.3|7298.2|7296|213
1620662100000|2021-05-10 15:55:00|7299.2|7297.4|7304.1|7302.3|7304.1|7302.3|7298.9|7297.1|206
1620662400000|2021-05-10 16:00:00|7304|7302.2|7303.9|7302.1|7304.9|7302.8|7302.4|7300.6|248
1620662700000|2021-05-10 16:05:00|7303.8|7302|7305.2|7303.4|7306.1|7304.3|7303.6|7301.8|222
1620663000000|2021-05-10 16:10:00|7305.1|7303.3|7300.8|7299|7305.9|7304.1|7300.7|7298.9|201
1620663300000|2021-05-10 16:15:00|7300.7|7298.9|7300.1|7298.3|7300.9|7299.1|7299.4|7297.6|165
1620663600000|2021-05-10 16:20:00|7300.2|7298.4|7301|7299.2|7301|7299.2|7298.2|7295.9|178
1620663900000|2021-05-10 16:25:00|7301.1|7299.3|7299|7297.2|7301.8|7300|7298.1|7296.3|235
1620664200000|2021-05-10 16:30:00|7298.9|7297.1|7295.7|7293.9|7299.2|7297.4|7295.6|7293.8|204
1620664500000|2021-05-10 16:35:00|7295.6|7293.8|7295.1|7293.3|7296.3|7294.4|7294.7|7292.6|197
1620664800000|2021-05-10 16:40:00|7295|7293.2|7292.9|7291.1|7295.2|7293.4|7292.6|7290.8|165
1620665100000|2021-05-10 16:45:00|7292.8|7291|7292.5|7290.7|7294|7292.2|7292.5|7290.7|167
1620665400000|2021-05-10 16:50:00|7292.7|7290.9|7290.9|7289.1|7292.7|7290.9|7290.7|7288.9|170
1620665700000|2021-05-10 16:55:00|7291|7289.2|7292.2|7290.4|7292.9|7291.1|7290.7|7288.9|126
1620666000000|2021-05-10 17:00:00|7292.1|7290.3|7290.7|7288.9|7292.7|7290.9|7290.5|7288.7|188
1620666300000|2021-05-10 17:05:00|7290.4|7288.6|7290.2|7288.4|7291.1|7289.3|7289.5|7287.7|179
1620666600000|2021-05-10 17:10:00|7290.1|7288.3|7290.8|7289|7291.6|7289.8|7289.5|7287.7|164
1620666900000|2021-05-10 17:15:00|7290.6|7288.8|7289.9|7288.1|7290.8|7289|7289|7287.2|177
1620667200000|2021-05-10 17:20:00|7290|7288.2|7291|7289.2|7291.6|7289.8|7288.8|7287|161
1620667500000|2021-05-10 17:25:00|7290.9|7289.1|7291|7289.2|7291.4|7289.4|7289.7|7287.7|158
1620667800000|2021-05-10 17:30:00|7290.9|7289.1|7292.4|7290.6|7293.2|7291|7290.5|7288|201
1620668100000|2021-05-10 17:35:00|7292.3|7290.5|7291.9|7290.1|7293|7291.2|7291.3|7289.1|197
1620668400000|2021-05-10 17:40:00|7291.8|7290|7289.7|7287.9|7293.2|7291.1|7289.4|7287.6|232
1620668700000|2021-05-10 17:45:00|7289.6|7287.8|7291|7289.2|7291.3|7289.5|7289.1|7287.3|221
1620669000000|2021-05-10 17:50:00|7290.9|7289.1|7290.1|7288.3|7291.3|7289.4|7289.3|7287.5|176
1620669300000|2021-05-10 17:55:00|7290|7288.2|7290.2|7288.4|7290.4|7288.6|7288|7285.6|255
1620669600000|2021-05-10 18:00:00|7290|7288.2|7289|7287.2|7290.8|7289|7287.9|7286.1|291
1620669900000|2021-05-10 18:05:00|7288.9|7287.1|7289.3|7287.5|7290.3|7288.5|7288.8|7286.9|216
1620670200000|2021-05-10 18:10:00|7289.2|7287.4|7289.9|7288.1|7290.3|7288.5|7289.2|7287.4|185
1620670500000|2021-05-10 18:15:00|7290|7288.2|7280.9|7279.1|7290.1|7288.2|7280.9|7278.6|277
1620670800000|2021-05-10 18:20:00|7281.1|7279.3|7281|7279.2|7281.7|7279.6|7278.9|7277.1|267
1620671100000|2021-05-10 18:25:00|7281.2|7279.4|7282.2|7280.4|7283.3|7281.5|7279.9|7278.1|222
1620671400000|2021-05-10 18:30:00|7282.1|7280.3|7279|7277.2|7282.1|7280.3|7278.8|7277|233
1620671700000|2021-05-10 18:35:00|7278.9|7277.1|7278.5|7276.7|7281.1|7278.7|7277.5|7275.7|268
1620672000000|2021-05-10 18:40:00|7278.4|7276.6|7275.9|7274.1|7278.4|7276.6|7274.3|7272.5|235
1620672300000|2021-05-10 18:45:00|7276|7274.2|7273.1|7271.3|7276.6|7274.8|7271.9|7270.1|222
1620672600000|2021-05-10 18:50:00|7273|7271.2|7273.1|7271.3|7273.1|7271.3|7269.7|7267.4|210
1620672900000|2021-05-10 18:55:00|7273|7271.2|7272.5|7269.5|7273.4|7271.6|7270|7268.2|196
1620673200000|2021-05-10 19:00:00|7272.2|7268.8|7273.9|7272.1|7274.1|7272.2|7271.1|7268.5|313
1620673500000|2021-05-10 19:05:00|7274.3|7271.3|7275.4|7273.6|7275.8|7273.6|7271.9|7269.6|226
1620673800000|2021-05-10 19:10:00|7275.3|7273.5|7275.4|7273.6|7275.9|7274.1|7274.2|7272.4|146
1620674100000|2021-05-10 19:15:00|7275.3|7273.5|7275.3|7273.5|7276|7274.2|7275.1|7273.3|101
1620674400000|2021-05-10 19:20:00|7275.2|7273.4|7275.1|7273.3|7275.3|7273.5|7272.5|7270.7|123
1620674700000|2021-05-10 19:25:00|7275.2|7273.4|7276|7274.2|7276.3|7274.5|7274.9|7273.1|132
1620675000000|2021-05-10 19:30:00|7275.5|7273.7|7276.1|7274.3|7276.1|7274.3|7273.3|7271.5|157
1620675300000|2021-05-10 19:35:00|7276|7274.2|7273.6|7271.8|7276.3|7274.5|7273.3|7271.5|126
1620675600000|2021-05-10 19:40:00|7273.5|7271.7|7274.2|7272.4|7274.7|7272.9|7273.2|7271.4|125
1620675900000|2021-05-10 19:45:00|7274.1|7272.3|7274.2|7272.4|7274.4|7272.6|7273.2|7271.4|123
1620676200000|2021-05-10 19:50:00|7274.1|7272.3|7272.2|7270.4|7274.3|7272.5|7271.1|7268.7|177
1620676500000|2021-05-10 19:55:00|7272.1|7270.3|7272.1|7270.3|7273.3|7271.5|7271|7269.2|157
1620676800000|2021-05-10 20:00:00|7272|7270.2|7271.2|7269.4|7272.5|7270.4|7270.9|7269|158
1620677100000|2021-05-10 20:05:00|7271.1|7269.3|7270.1|7268.3|7272.2|7270.3|7269.9|7267.7|130
1620677400000|2021-05-10 20:10:00|7270|7268.2|7272|7270.2|7272.2|7270.4|7270|7268.2|103
1620677700000|2021-05-10 20:15:00|7272.1|7270.3|7271|7269.2|7272.4|7270.6|7270.9|7269.1|70
1620678000000|2021-05-10 20:20:00|7271.1|7269.3|7269.9|7268.1|7271.1|7269.3|7269.9|7268.1|60
1620678300000|2021-05-10 20:25:00|7270|7268.2|7270|7268.2|7270.5|7268.7|7269.6|7267.8|76
1620678600000|2021-05-10 20:30:00|7269.9|7268.1|7269.3|7267.5|7270.6|7268.1|7269|7267.2|84
1620678900000|2021-05-10 20:35:00|7269.2|7267.4|7267.8|7266|7270.1|7267.6|7266.3|7264.5|125
1620679200000|2021-05-10 20:40:00|7267.9|7266.1|7264.3|7261.3|7267.9|7266.1|7263.6|7261.3|155
1620679500000|2021-05-10 20:45:00|7264.4|7261.4|7264.5|7262.7|7266.1|7263.4|7264.2|7261.4|113
1620679800000|2021-05-10 20:50:00|7265.8|7262.8|7262.9|7259.9|7266.2|7263.4|7262.1|7259.6|142
1620680100000|2021-05-10 20:55:00|7263|7260|7269.3|7265.3|7269.9|7265.9|7262.8|7259.3|149
1620680400000|2021-05-10 21:00:00|7269|7265|7268.4|7264.4|7271.3|7267.3|7264.8|7261.1|36
1620680700000|2021-05-10 21:05:00|7268.1|7264.1|7269.2|7265.2|7278.8|7274.8|7267.8|7263.8|142
1620681000000|2021-05-10 21:10:00|7269.4|7265.4|7267.7|7263.7|7269.9|7265.9|7266.9|7262.9|86
1620681300000|2021-05-10 21:15:00|7267.5|7263.5|7267.9|7263.9|7268.1|7264.1|7267.5|7263.5|64
1620681600000|2021-05-10 21:20:00|7267.8|7263.8|7267.3|7263.3|7268|7264|7266.3|7262.3|59
1620681900000|2021-05-10 21:25:00|7267.2|7263.2|7267|7263|7269.7|7265.7|7266.8|7262.8|114
1620682200000|2021-05-10 21:30:00|7267.1|7263.1|7266.9|7262.9|7267.1|7263.1|7266.4|7262.4|77
1620682500000|2021-05-10 21:35:00|7266.8|7262.8|7266.8|7262.8|7267.9|7263.9|7264.8|7261.2|121
1620682800000|2021-05-10 21:40:00|7267|7263|7266.9|7262.9|7267.8|7263.8|7266.4|7262.4|132
1620683100000|2021-05-10 21:45:00|7267|7263|7267|7263|7267.6|7263.6|7266.5|7262.5|117
1620683400000|2021-05-10 21:50:00|7267.1|7263.1|7265|7261|7267.3|7263.3|7263.9|7260.4|170
1620683700000|2021-05-10 21:55:00|7264.9|7260.9|7264.5|7261.4|7264.9|7261.8|7263.8|7260.4|179
1620684000000|2021-05-10 22:00:00|7264.4|7261.3|7263.7|7260.7|7273.1|7269.1|7263.3|7260.2|423
1620684300000|2021-05-10 22:05:00|7263.8|7260.8|7264|7261|7264.4|7261.4|7262.5|7259.5|160
1620684600000|2021-05-10 22:10:00|7263.7|7260.7|7262.7|7259.7|7264.7|7261.7|7262|7259|131
1620684900000|2021-05-10 22:15:00|7262.9|7259.9|7264|7261|7265|7262|7262.2|7259.2|133
1620685200000|2021-05-10 22:20:00|7263.8|7260.8|7265.1|7262.1|7266.6|7263.6|7263.3|7260.3|135
1620685500000|2021-05-10 22:25:00|7264.6|7260.6|7268.4|7265.4|7268.6|7265.6|7264.6|7260.6|153
1620685800000|2021-05-10 22:30:00|7268.5|7265.5|7267.9|7264.9|7268.5|7265.7|7265.4|7262.7|191
1620686100000|2021-05-10 22:35:00|7268.1|7265.1|7268|7265|7268.3|7265.9|7267.4|7264.4|124
1620686400000|2021-05-10 22:40:00|7267.9|7264.9|7268.7|7265.7|7269.4|7266.5|7267.6|7264.5|147
1620686700000|2021-05-10 22:45:00|7268.6|7265.6|7266.8|7263.8|7268.8|7266.4|7266|7263.7|142
1620687000000|2021-05-10 22:50:00|7266.9|7263.9|7268.4|7265.4|7268.8|7265.8|7266.6|7263.8|99
1620687300000|2021-05-10 22:55:00|7268.8|7265.8|7269.1|7267.3|7270|7267.5|7268.1|7265.1|104
1620687600000|2021-05-10 23:00:00|7269.5|7266.5|7268.2|7265.2|7269.7|7267.3|7267|7264.6|174
1620687900000|2021-05-10 23:05:00|7268.1|7265.1|7268|7266.2|7268.7|7266.2|7266.3|7263.3|106
1620688200000|2021-05-10 23:10:00|7267.9|7266.1|7266.5|7263.5|7268.7|7266.2|7265.2|7262.9|96
1620688500000|2021-05-10 23:15:00|7265.9|7264.1|7264.9|7263.1|7266|7264.2|7264.7|7262.4|103
1620688800000|2021-05-10 23:20:00|7265|7263.2|7269.5|7266.5|7270|7267.6|7264.9|7263|143
1620689100000|2021-05-10 23:25:00|7268.9|7267.1|7267.8|7266|7268.9|7267.1|7267.7|7265.2|74
1620689400000|2021-05-10 23:30:00|7267.7|7265.9|7269.1|7267.3|7270.1|7267.7|7266.9|7264.6|115
1620689700000|2021-05-10 23:35:00|7269.2|7267.4|7269.6|7266.6|7269.7|7267.5|7268|7265.6|90
1620690000000|2021-05-10 23:40:00|7269.7|7266.7|7269.1|7267.3|7269.9|7267.5|7268.8|7266.5|56
1620690300000|2021-05-10 23:45:00|7269.2|7267.4|7269.7|7267.9|7270|7268.2|7269|7266.7|120
1620690600000|2021-05-10 23:50:00|7269.6|7267.8|7268.8|7267|7270.9|7269.1|7268.7|7266.9|110
1620690900000|2021-05-10 23:55:00|7268.7|7266.9|7272.1|7269.1|7272.1|7269.2|7268.6|7266.6|113
1620604800000|2021-05-10 00:00:00|7296.1|7293.1|7293.2|7291.4|7296.1|7293.5|7291.5|7288.5|412
1620605100000|2021-05-10 00:05:00|7293.1|7291.3|7293.5|7291.7|7295.2|7292.8|7292.5|7289.5|247
1620605400000|2021-05-10 00:10:00|7293.7|7291.9|7295|7293.2|7297.2|7295.2|7293.1|7291.3|273
1620605700000|2021-05-10 00:15:00|7295.1|7293.3|7293.2|7291.4|7296.1|7293.7|7292.6|7290.8|268
1620606000000|2021-05-10 00:20:00|7293.1|7291.3|7287.6|7285.8|7293.2|7291.4|7287.2|7285.4|219
1620606300000|2021-05-10 00:25:00|7287.5|7285.7|7286.8|7285|7287.7|7285.7|7285.2|7283.4|201
1620606600000|2021-05-10 00:30:00|7286.9|7285.1|7287.2|7285.4|7289.1|7287.3|7284.8|7283|232
1620606900000|2021-05-10 00:35:00|7287.3|7285.5|7283.3|7281.5|7288.6|7286.3|7283.3|7281.5|229
1620607200000|2021-05-10 00:40:00|7283.4|7281.6|7283|7280|7283.7|7281.6|7281.5|7279.6|146
1620607500000|2021-05-10 00:45:00|7282.7|7280.9|7283|7281.2|7284.2|7282.4|7281.4|7279.2|175
1620607800000|2021-05-10 00:50:00|7283.2|7281.4|7286.7|7283.7|7286.7|7284.7|7282.1|7280.2|214
1620608100000|2021-05-10 00:55:00|7286.8|7283.8|7284.1|7282.3|7286.8|7284.5|7284|7282.2|211
1620608400000|2021-05-10 01:00:00|7284|7282.2|7285|7283.2|7285|7283.2|7282.4|7280.2|254
1620608700000|2021-05-10 01:05:00|7284.9|7283.1|7286.1|7284.3|7287.1|7285|7283|7281.2|259
1620609000000|2021-05-10 01:10:00|7286|7284.2|7288.3|7285.3|7288.4|7285.4|7284.3|7282.1|173
1620609300000|2021-05-10 01:15:00|7288.4|7285.4|7286|7284.2|7288.5|7285.8|7284|7282.2|261
1620609600000|2021-05-10 01:20:00|7286.1|7284.3|7282.1|7280.3|7287.6|7285.4|7281.7|7279.9|252
1620609900000|2021-05-10 01:25:00|7282.2|7280.4|7284.5|7281.3|7285.7|7283.4|7281.6|7279.6|231
1620610200000|2021-05-10 01:30:00|7284.9|7280.9|7283.3|7280.3|7285.8|7284|7282.6|7280.1|217
1620610500000|2021-05-10 01:35:00|7282.8|7281|7280.2|7277.2|7283.3|7281|7279.3|7276.3|266
1620610800000|2021-05-10 01:40:00|7280.3|7277.3|7282.4|7280.6|7282.9|7280.8|7279.3|7276.6|279
1620611100000|2021-05-10 01:45:00|7282.5|7280.7|7282|7279|7284.6|7282.4|7281.2|7278.9|222
1620611400000|2021-05-10 01:50:00|7281.9|7278.9|7280.1|7278.3|7282.7|7280.4|7279.2|7277.2|199
1620611700000|2021-05-10 01:55:00|7280|7278.2|7280.8|7279|7283.4|7281.6|7279.5|7277.7|264
1620612000000|2021-05-10 02:00:00|7281.4|7278.4|7281|7279.2|7282.6|7280.4|7280|7278.2|231
1620612300000|2021-05-10 02:05:00|7280.9|7279.1|7281.9|7280.1|7283.5|7281.2|7280.3|7278|240
1620612600000|2021-05-10 02:10:00|7282|7280.2|7279.3|7277.5|7282.4|7280.2|7278.4|7275.9|217
1620612900000|2021-05-10 02:15:00|7279.4|7277.6|7276|7274.2|7280.1|7278.3|7275|7272.7|226
1620613200000|2021-05-10 02:20:00|7275.9|7274.1|7273.5|7271.7|7276.5|7274.3|7272.9|7271.1|250
1620613500000|2021-05-10 02:25:00|7273.6|7271.8|7275.1|7273.3|7276.2|7274.4|7273|7271.2|254
1620613800000|2021-05-10 02:30:00|7275.2|7273.4|7277.4|7274.4|7278.6|7276.1|7274.1|7272.2|266
1620614100000|2021-05-10 02:35:00|7277.3|7274.3|7274.9|7273.1|7277.7|7275.4|7274.7|7272.7|218
1620614400000|2021-05-10 02:40:00|7275.3|7273.5|7275.9|7274.1|7276.1|7274.3|7273.5|7271.7|245
1620614700000|2021-05-10 02:45:00|7275.8|7274|7274.1|7272.3|7276.1|7274.3|7273.2|7271.4|196
1620615000000|2021-05-10 02:50:00|7274|7272.2|7274.6|7272.8|7275.1|7273.3|7273.2|7271.4|193
1620615300000|2021-05-10 02:55:00|7274.7|7272.9|7273.9|7272.1|7274.8|7273|7272.9|7271.1|160
1620615600000|2021-05-10 03:00:00|7274|7272.2|7274.8|7273|7275.1|7273.3|7273.3|7271.1|181
1620615900000|2021-05-10 03:05:00|7274.7|7272.9|7274.9|7273.1|7275.7|7273.2|7272.9|7271.1|191
1620616200000|2021-05-10 03:10:00|7275|7273.2|7273.9|7272.1|7275.3|7273.2|7273.2|7271.2|160
1620616500000|2021-05-10 03:15:00|7274|7272.2|7274.5|7272.7|7275.2|7273|7273.8|7271.4|133
1620616800000|2021-05-10 03:20:00|7274.4|7272.6|7274.8|7273|7276.2|7274.2|7273.8|7272|157
1620617100000|2021-05-10 03:25:00|7274.9|7273.1|7275|7273.2|7275.3|7273.5|7274.7|7272.9|124
1620617400000|2021-05-10 03:30:00|7274.8|7273|7276.6|7274.8|7277.5|7275.2|7274.6|7272.3|122
1620617700000|2021-05-10 03:35:00|7276.7|7274.9|7275.2|7273.4|7276.8|7275|7274.9|7273|137
1620618000000|2021-05-10 03:40:00|7275.1|7273.3|7274.9|7273.1|7276.6|7274.8|7274.8|7273|110
1620618300000|2021-05-10 03:45:00|7274.7|7272.9|7273.9|7272.1|7274.9|7273.1|7273.1|7271.3|111
1620618600000|2021-05-10 03:50:00|7274|7272.2|7274|7272.2|7274.8|7273|7273.6|7271.8|91
1620618900000|2021-05-10 03:55:00|7273.9|7272.1|7274|7272.2|7275.9|7273.4|7273.8|7272|104
1620619200000|2021-05-10 04:00:00|7274.1|7272.3|7273.2|7271.4|7274.1|7272.3|7273|7270.8|103
1620619500000|2021-05-10 04:05:00|7273.1|7271.3|7272.9|7271.1|7274.3|7272|7272.9|7270.7|118
1620619800000|2021-05-10 04:10:00|7273|7271.2|7273.9|7272.1|7274.9|7273|7272.8|7271|108
1620620100000|2021-05-10 04:15:00|7273.8|7272|7272.8|7271|7274.1|7272.1|7272.4|7270.1|99
1620620400000|2021-05-10 04:20:00|7272.7|7270.9|7274|7272.2|7274.8|7273|7272.7|7270.9|102
1620620700000|2021-05-10 04:25:00|7273.9|7272.1|7275|7273.2|7275.5|7273.3|7273.8|7272|111
1620621000000|2021-05-10 04:30:00|7275.1|7273.3|7275.6|7273.8|7276|7274.2|7274.7|7272.9|111
1620621300000|2021-05-10 04:35:00|7275.7|7273.9|7278.2|7276.4|7278.8|7277|7275.6|7273.8|134
1620621600000|2021-05-10 04:40:00|7278.1|7276.3|7278|7276.2|7278.9|7277.1|7277.8|7275.9|115
1620621900000|2021-05-10 04:45:00|7277.9|7276.1|7279.4|7277.6|7280|7277.7|7277.9|7275.8|120
1620622200000|2021-05-10 04:50:00|7279.5|7277.7|7279.8|7278|7280.2|7278.4|7279|7277.2|82
1620622500000|2021-05-10 04:55:00|7279.6|7277.8|7278.2|7276.4|7280.1|7278.3|7278.1|7276.3|111
1620622800000|2021-05-10 05:00:00|7278.3|7276.5|7279.3|7277.5|7280.4|7278.3|7278.3|7276.5|130
1620623100000|2021-05-10 05:05:00|7279.4|7277.6|7278.7|7276.9|7280.1|7278.3|7278.1|7276.3|150
1620623400000|2021-05-10 05:10:00|7278.6|7276.8|7279.8|7278|7279.9|7278.1|7278.6|7276.7|160
1620623700000|2021-05-10 05:15:00|7279.7|7277.9|7279.5|7277.7|7280.8|7278.4|7278.7|7276.4|178
1620624000000|2021-05-10 05:20:00|7279.4|7277.6|7280.1|7278.3|7280.1|7278.3|7278.6|7276.4|126
1620624300000|2021-05-10 05:25:00|7280|7278.2|7281.4|7279.6|7283.9|7282.1|7280|7278.2|200
1620624600000|2021-05-10 05:30:00|7281.2|7279.4|7284|7282.2|7284.1|7282.3|7280.9|7279.1|192
1620624900000|2021-05-10 05:35:00|7283.9|7282.1|7283.2|7281.4|7285.2|7283.1|7283|7281.2|158
1620625200000|2021-05-10 05:40:00|7283.1|7281.3|7283|7281.2|7283.1|7281.3|7281.8|7279.8|154
1620625500000|2021-05-10 05:45:00|7283.3|7281.5|7281.8|7280|7283.5|7281.7|7280.4|7278.3|201
1620625800000|2021-05-10 05:50:00|7281.9|7280.1|7279.5|7277.7|7282.1|7280.3|7279.4|7277.4|175
1620626100000|2021-05-10 05:55:00|7279.4|7277.6|7280.1|7277.1|7281.5|7279.1|7278.6|7276.6|201
1620626400000|2021-05-10 06:00:00|7279.5|7277.7|7281.9|7280.1|7282.2|7280.2|7278.4|7276.4|404
1620626700000|2021-05-10 06:05:00|7281.5|7279.7|7279|7277.2|7282.2|7280.2|7278.9|7276.6|294
1620627000000|2021-05-10 06:10:00|7279.1|7277.3|7282|7280.2|7282|7280.2|7279.1|7277.3|250
1620627300000|2021-05-10 06:15:00|7282.1|7280.3|7286.2|7284.4|7287.1|7285.1|7282.1|7280.3|271
1620627600000|2021-05-10 06:20:00|7286.3|7284.5|7287.5|7285.7|7288.5|7286.3|7285|7283.2|267
1620627900000|2021-05-10 06:25:00|7287.6|7285.8|7288.1|7285.1|7288.2|7286.2|7286|7284|342
1620628200000|2021-05-10 06:30:00|7288|7285|7287|7285.2|7290.1|7287.8|7285.9|7284.1|351
1620628500000|2021-05-10 06:35:00|7286.9|7285.1|7286|7284.2|7287.6|7285.4|7284.6|7282.4|305
1620628800000|2021-05-10 06:40:00|7285.9|7284.1|7286.6|7283.6|7286.6|7284.4|7283.4|7281|343
1620629100000|2021-05-10 06:45:00|7286|7284.2|7284.1|7282.3|7286.7|7284.4|7283.7|7281.4|304
1620629400000|2021-05-10 06:50:00|7284|7282.2|7286.2|7284.4|7286.9|7284.8|7284|7282.2|311
1620629700000|2021-05-10 06:55:00|7286.1|7284.3|7287.2|7285.4|7287.8|7285.9|7284.1|7282.2|320
1620630000000|2021-05-10 07:00:00|7287.3|7285.5|7283|7281.2|7287.6|7285.8|7280.9|7278.5|421
1620630300000|2021-05-10 07:05:00|7283.1|7281.3|7280.3|7278.5|7285.6|7283.3|7278|7275.8|428
1620630600000|2021-05-10 07:10:00|7280.4|7278.6|7275.5|7273.7|7280.9|7279.1|7273.8|7271.8|378
1620630900000|2021-05-10 07:15:00|7276.1|7273.1|7282.9|7281.1|7283.5|7281.2|7275.3|7272.9|375
1620631200000|2021-05-10 07:20:00|7283|7281.2|7276.4|7273.4|7283.3|7281.2|7276|7273.3|376
1620631500000|2021-05-10 07:25:00|7276.3|7273.3|7279.3|7277.5|7280.7|7278.3|7275|7272.6|430
1620631800000|2021-05-10 07:30:00|7279.2|7277.4|7277|7275.2|7280.3|7278|7275|7273.2|394
1620632100000|2021-05-10 07:35:00|7277.1|7275.3|7275.5|7272.5|7277.1|7275.3|7272.9|7271.1|374
1620632400000|2021-05-10 07:40:00|7275|7273.2|7274.9|7273.1|7276.1|7274.3|7274|7272.1|250
1620632700000|2021-05-10 07:45:00|7274.8|7273|7276.1|7274.3|7277.5|7275.7|7274|7272.2|341
1620633000000|2021-05-10 07:50:00|7276|7274.2|7279.3|7277.5|7280.7|7278.6|7274.5|7272.7|314
1620633300000|2021-05-10 07:55:00|7279.2|7277.4|7279.2|7277.4|7281.3|7278.9|7278.3|7276|316
1620633600000|2021-05-10 08:00:00|7279.1|7277.3|7279.1|7277.3|7280.8|7279|7278.6|7276.8|305
1620633900000|2021-05-10 08:05:00|7279.3|7277.5|7280.3|7278.5|7281|7279.2|7277.8|7276|310
1620634200000|2021-05-10 08:10:00|7280.4|7278.6|7280.1|7278.3|7281.3|7279.5|7278.1|7276.3|340
1620634500000|2021-05-10 08:15:00|7280.2|7278.4|7284|7282.2|7284.7|7282.2|7279.5|7277.7|264
1620634800000|2021-05-10 08:20:00|7284.1|7282.3|7285.1|7282.1|7285.4|7283.3|7283.9|7281.4|229
1620635100000|2021-05-10 08:25:00|7284.5|7282.7|7291.8|7288.8|7291.8|7289.3|7284|7281.4|354
1620635400000|2021-05-10 08:30:00|7291.1|7289.3|7288|7285|7291.1|7289.3|7286|7284.1|310
1620635700000|2021-05-10 08:35:00|7288.1|7285.1|7296.7|7294.9|7298|7295.4|7287.7|7285.1|423
1620636000000|2021-05-10 08:40:00|7296.6|7294.8|7296.2|7294.4|7297.9|7296.1|7295|7292.8|342
1620636300000|2021-05-10 08:45:00|7296.1|7294.3|7297.4|7294.4|7298.3|7295.8|7294.5|7292.1|310
1620636600000|2021-05-10 08:50:00|7297.3|7294.3|7294.3|7291.3|7298.3|7296|7293.5|7291|295
1620636900000|2021-05-10 08:55:00|7294.5|7291.5|7292.1|7290.3|7295.5|7292.6|7290.3|7288.1|386
1620637200000|2021-05-10 09:00:00|7292.6|7289.6|7289.9|7288.1|7292.7|7290.7|7289.8|7287.5|214
1620637500000|2021-05-10 09:05:00|7289.8|7288|7292.5|7290.7|7292.6|7290.8|7289|7286.6|310
1620637800000|2021-05-10 09:10:00|7292.6|7290.8|7293.1|7290.1|7294.7|7292.3|7291.9|7289.6|274
1620638100000|2021-05-10 09:15:00|7292.2|7290.4|7291.1|7289.3|7293|7291.1|7289.3|7287.1|264
1620638400000|2021-05-10 09:20:00|7291.2|7289.4|7294.5|7292.7|7295.4|7293.6|7291|7289.2|209
1620638700000|2021-05-10 09:25:00|7294.2|7292.4|7293.5|7290.5|7294.6|7292.6|7292.2|7290.1|215
1620639000000|2021-05-10 09:30:00|7293.6|7290.6|7290.3|7288.5|7293.6|7291.2|7290.3|7288.3|224
1620639300000|2021-05-10 09:35:00|7290.4|7288.6|7293.1|7291.3|7293.4|7291.6|7290.1|7288.1|215
1620639600000|2021-05-10 09:40:00|7293|7291.2|7295.1|7293.3|7296.3|7294|7291.4|7289.6|262
1620639900000|2021-05-10 09:45:00|7295|7293.2|7293.2|7291.4|7295.1|7293.2|7292.5|7290.7|242
1620640200000|2021-05-10 09:50:00|7293.4|7291.6|7291.9|7290.1|7293.7|7291.9|7291.8|7290|225
1620640500000|2021-05-10 09:55:00|7291.7|7289.9|7292.1|7290.3|7292.6|7290.7|7290.8|7288.4|228
1620640800000|2021-05-10 10:00:00|7292|7290.2|7294.6|7291.6|7295.6|7293.2|7288.9|7286.7|274
1620641100000|2021-05-10 10:05:00|7294.5|7291.5|7297|7295.2|7297.4|7295.2|7293.7|7291.3|341
1620641400000|2021-05-10 10:10:00|7296.9|7295.1|7293.8|7292|7297.8|7295.4|7293.5|7291.2|225
1620641700000|2021-05-10 10:15:00|7293.5|7291.7|7290.6|7288.8|7294.1|7291.7|7290.4|7288.6|259
1620642000000|2021-05-10 10:20:00|7290.5|7288.7|7291|7289.2|7293.6|7291.2|7290.2|7288.4|198
1620642300000|2021-05-10 10:25:00|7290.9|7289.1|7291.6|7289.8|7292.2|7289.9|7289|7287.2|193
1620642600000|2021-05-10 10:30:00|7292.3|7289.3|7293.1|7290.1|7293.7|7291.5|7290.9|7288.5|265
1620642900000|2021-05-10 10:35:00|7292.3|7290.5|7293.7|7291.9|7295|7293.2|7291.7|7289.3|246
1620643200000|2021-05-10 10:40:00|7293.6|7291.8|7295.1|7293.3|7295.9|7294|7292.8|7291|265
1620643500000|2021-05-10 10:45:00|7295|7293.2|7296.2|7294.4|7297.4|7295.3|7293.5|7291.7|242
1620643800000|2021-05-10 10:50:00|7296.3|7294.5|7299.8|7298|7300.3|7298.5|7295.6|7293.8|334
1620644100000|2021-05-10 10:55:00|7299.7|7297.9|7296.6|7294.8|7300.1|7298.3|7295.3|7293.5|290
1620644400000|2021-05-10 11:00:00|7296.7|7294.9|7294.3|7292.5|7297.6|7295.8|7293.9|7292.1|300
1620644700000|2021-05-10 11:05:00|7294.4|7292.6|7295.1|7293.3|7296.6|7294.3|7294|7292.2|231
1620645000000|2021-05-10 11:10:00|7295|7293.2|7295.8|7294|7297.3|7295.5|7294.9|7293.1|212
1620645300000|2021-05-10 11:15:00|7295.6|7293.8|7296.5|7294.7|7297.2|7295.4|7295.1|7293.3|213
1620645600000|2021-05-10 11:20:00|7296.6|7294.8|7293.9|7292.1|7296.6|7294.8|7293.9|7292.1|225
1620645900000|2021-05-10 11:25:00|7293.8|7292|7292.3|7290.5|7294|7292.2|7291.9|7290.1|259
1620646200000|2021-05-10 11:30:00|7292.8|7291|7294|7292.2|7294.1|7292.3|7291.2|7289.4|249
1620646500000|2021-05-10 11:35:00|7294.1|7292.3|7298|7296.2|7298.2|7296.4|7293.6|7291.8|279
1620646800000|2021-05-10 11:40:00|7297.9|7296.1|7299.9|7298.1|7299.9|7298.1|7297.1|7295.3|277
1620647100000|2021-05-10 11:45:00|7299.8|7298|7296.5|7294.7|7299.8|7298|7294.9|7293.1|300
1620647400000|2021-05-10 11:50:00|7296.6|7294.8|7296.9|7295.1|7297.1|7295.3|7295.4|7293.6|217
1620647700000|2021-05-10 11:55:00|7296.8|7295|7294.8|7293|7297.9|7296.1|7294.6|7292.8|198
1620648000000|2021-05-10 12:00:00|7294.7|7292.9|7293.5|7291.7|7294.7|7292.9|7291.5|7289.7|286
1620648300000|2021-05-10 12:05:00|7293.4|7291.6|7298.2|7296.4|7299.3|7297.5|7293.4|7291.6|291
1620648600000|2021-05-10 12:10:00|7297.6|7295.8|7299.4|7297.6|7299.9|7298.1|7297.3|7295.5|278
1620648900000|2021-05-10 12:15:00|7299.5|7297.7|7300|7298.2|7300.7|7298.9|7297.9|7296.1|334
1620649200000|2021-05-10 12:20:00|7299.9|7298.1|7299.3|7297.5|7300.7|7298.9|7297.2|7295.4|371
1620649500000|2021-05-10 12:25:00|7299.4|7297.6|7300|7298.2|7300.3|7298.3|7298.2|7296.4|234
1620649800000|2021-05-10 12:30:00|7300.1|7298.3|7299|7297.2|7300.9|7299.1|7298.8|7297|240
1620650100000|2021-05-10 12:35:00|7298.9|7297.1|7300.1|7298.3|7300.9|7299.1|7298.8|7297|220
1620650400000|2021-05-10 12:40:00|7300|7298.2|7299.4|7297.6|7300.8|7299|7298.8|7297|308
1620650700000|2021-05-10 12:45:00|7299.3|7297.5|7299.7|7297.9|7300.9|7299.1|7299.2|7297.1|287
1620651000000|2021-05-10 12:50:00|7299.8|7298|7299.4|7297.6|7299.9|7298.1|7297.9|7296.1|319
1620651300000|2021-05-10 12:55:00|7299.1|7297.3|7297.1|7295.3|7300.1|7298.3|7296.3|7294.5|308
1620651600000|2021-05-10 13:00:00|7296.9|7295.1|7296.8|7295|7298.1|7296.3|7294.1|7292.3|394
1620651900000|2021-05-10 13:05:00|7296.7|7294.9|7291.9|7290.1|7296.9|7295.1|7291.9|7290.1|370
1620652200000|2021-05-10 13:10:00|7291.8|7290|7289.8|7288|7293.6|7291.8|7288.6|7286.8|378
1620652500000|2021-05-10 13:15:00|7289.9|7288.1|7285.6|7283.8|7291.2|7289.4|7285.5|7283.7|326
1620652800000|2021-05-10 13:20:00|7285.5|7283.7|7290.1|7288.3|7290.2|7288.4|7284.7|7282.9|255
1620653100000|2021-05-10 13:25:00|7290.2|7288.4|7297.9|7296.1|7298.6|7296.8|7290.1|7288.3|324
1620653400000|2021-05-10 13:30:00|7298|7296.2|7295.9|7294.1|7298.8|7297|7294.7|7292.9|384
1620653700000|2021-05-10 13:35:00|7295.7|7293.9|7286.4|7284.6|7296.5|7294.7|7285.3|7283.1|408
1620654000000|2021-05-10 13:40:00|7286.3|7284.5|7292.5|7290.7|7293.1|7291.3|7285.1|7283.3|404
1620654300000|2021-05-10 13:45:00|7292.3|7290.5|7284.8|7283|7292.3|7290.5|7282.8|7280.9|413
1620654600000|2021-05-10 13:50:00|7284.9|7283.1|7283.1|7281.3|7285.6|7283.8|7281.2|7279.4|360
1620654900000|2021-05-10 13:55:00|7283.3|7281.5|7285.1|7283.3|7287|7285.2|7281.9|7280.1|358
1620655200000|2021-05-10 14:00:00|7285.5|7283.7|7285.7|7283.9|7287.5|7285.7|7281.8|7280|413
1620655500000|2021-05-10 14:05:00|7285.6|7283.8|7296.8|7295|7296.8|7295|7284.3|7282.3|396
1620655800000|2021-05-10 14:10:00|7297|7295.2|7301.6|7298.6|7304.5|7301.5|7296.1|7294.3|349
1620656100000|2021-05-10 14:15:00|7301|7299.2|7297|7295.2|7301.9|7300.1|7295.1|7293.3|382
1620656400000|2021-05-10 14:20:00|7296.8|7295|7288.9|7287.1|7297.8|7296|7288.8|7287|337
1620656700000|2021-05-10 14:25:00|7288.8|7287|7290.3|7288.5|7292.9|7291.1|7288.7|7286.9|339
1620657000000|2021-05-10 14:30:00|7290.2|7288.4|7288|7286.2|7291|7288.8|7288|7286.2|312
1620657300000|2021-05-10 14:35:00|7288.3|7286.5|7294|7292.2|7294|7292.2|7287.9|7286.1|316
1620657600000|2021-05-10 14:40:00|7293.9|7292.1|7297.9|7296.1|7299.4|7297.6|7293.7|7291.9|277
1620657900000|2021-05-10 14:45:00|7297.8|7296|7293|7291.2|7297.8|7296|7289.9|7287.4|366
1620658200000|2021-05-10 14:50:00|7293.1|7291.3|7288.7|7286.9|7295.2|7293.3|7285.8|7283.3|391
1620658500000|2021-05-10 14:55:00|7288.6|7286.8|7295.8|7294|7296.7|7294.9|7288.1|7286.3|434
1620658800000|2021-05-10 15:00:00|7295.9|7294.1|7292.3|7290.5|7296.5|7294.7|7292.2|7290.4|376
1620659100000|2021-05-10 15:05:00|7292.5|7290.7|7291|7289.2|7294.3|7292.2|7290.9|7289.1|333
1620659400000|2021-05-10 15:10:00|7291.1|7289.3|7291.9|7290.1|7294.1|7292.3|7290.2|7288.4|286
1620659700000|2021-05-10 15:15:00|7291.8|7290|7294.8|7293|7294.9|7293.1|7290.9|7289.1|241
1620660000000|2021-05-10 15:20:00|7294.7|7292.9|7296|7294.2|7297.8|7296|7294.7|7292.9|206
1620660300000|2021-05-10 15:25:00|7295.9|7294.1|7298|7296.2|7298.1|7296.3|7295.7|7293.9|186
1620660600000|2021-05-10 15:30:00|7298.6|7296.8|7297.9|7296.1|7299.4|7297.6|7296.4|7294.6|247
1620660900000|2021-05-10 15:35:00|7298|7296.2|7296.9|7295.1|7298.8|7297|7296.6|7294.8|189
1620661200000|2021-05-10 15:40:00|7296.8|7295|7299.9|7298.1|7300.5|7298.7|7296.8|7295|188
1620661500000|2021-05-10 15:45:00|7300|7298.2|7298.5|7296.7|7302.4|7300.6|7298.4|7296.6|228
1620661800000|2021-05-10 15:50:00|7298.6|7296.8|7299.1|7297.3|7300.1|7298.3|7298.2|7296|213
1620662100000|2021-05-10 15:55:00|7299.2|7297.4|7304.1|7302.3|7304.1|7302.3|7298.9|7297.1|206
1620662400000|2021-05-10 16:00:00|7304|7302.2|7303.9|7302.1|7304.9|7302.8|7302.4|7300.6|248
1620662700000|2021-05-10 16:05:00|7303.8|7302|7305.2|7303.4|7306.1|7304.3|7303.6|7301.8|222
1620663000000|2021-05-10 16:10:00|7305.1|7303.3|7300.8|7299|7305.9|7304.1|7300.7|7298.9|201
1620663300000|2021-05-10 16:15:00|7300.7|7298.9|7300.1|7298.3|7300.9|7299.1|7299.4|7297.6|165
1620663600000|2021-05-10 16:20:00|7300.2|7298.4|7301|7299.2|7301|7299.2|7298.2|7295.9|178
1620663900000|2021-05-10 16:25:00|7301.1|7299.3|7299|7297.2|7301.8|7300|7298.1|7296.3|235
1620664200000|2021-05-10 16:30:00|7298.9|7297.1|7295.7|7293.9|7299.2|7297.4|7295.6|7293.8|204
1620664500000|2021-05-10 16:35:00|7295.6|7293.8|7295.1|7293.3|7296.3|7294.4|7294.7|7292.6|197
1620664800000|2021-05-10 16:40:00|7295|7293.2|7292.9|7291.1|7295.2|7293.4|7292.6|7290.8|165
1620665100000|2021-05-10 16:45:00|7292.8|7291|7292.5|7290.7|7294|7292.2|7292.5|7290.7|167
1620665400000|2021-05-10 16:50:00|7292.7|7290.9|7290.9|7289.1|7292.7|7290.9|7290.7|7288.9|170
1620665700000|2021-05-10 16:55:00|7291|7289.2|7292.2|7290.4|7292.9|7291.1|7290.7|7288.9|126
1620666000000|2021-05-10 17:00:00|7292.1|7290.3|7290.7|7288.9|7292.7|7290.9|7290.5|7288.7|188
1620666300000|2021-05-10 17:05:00|7290.4|7288.6|7290.2|7288.4|7291.1|7289.3|7289.5|7287.7|179
1620666600000|2021-05-10 17:10:00|7290.1|7288.3|7290.8|7289|7291.6|7289.8|7289.5|7287.7|164
1620666900000|2021-05-10 17:15:00|7290.6|7288.8|7289.9|7288.1|7290.8|7289|7289|7287.2|177
1620667200000|2021-05-10 17:20:00|7290|7288.2|7291|7289.2|7291.6|7289.8|7288.8|7287|161
1620667500000|2021-05-10 17:25:00|7290.9|7289.1|7291|7289.2|7291.4|7289.4|7289.7|7287.7|158
1620667800000|2021-05-10 17:30:00|7290.9|7289.1|7292.4|7290.6|7293.2|7291|7290.5|7288|201
1620668100000|2021-05-10 17:35:00|7292.3|7290.5|7291.9|7290.1|7293|7291.2|7291.3|7289.1|197
1620668400000|2021-05-10 17:40:00|7291.8|7290|7289.7|7287.9|7293.2|7291.1|7289.4|7287.6|232
1620668700000|2021-05-10 17:45:00|7289.6|7287.8|7291|7289.2|7291.3|7289.5|7289.1|7287.3|221
1620669000000|2021-05-10 17:50:00|7290.9|7289.1|7290.1|7288.3|7291.3|7289.4|7289.3|7287.5|176
1620669300000|2021-05-10 17:55:00|7290|7288.2|7290.2|7288.4|7290.4|7288.6|7288|7285.6|255
1620669600000|2021-05-10 18:00:00|7290|7288.2|7289|7287.2|7290.8|7289|7287.9|7286.1|291
1620669900000|2021-05-10 18:05:00|7288.9|7287.1|7289.3|7287.5|7290.3|7288.5|7288.8|7286.9|216
1620670200000|2021-05-10 18:10:00|7289.2|7287.4|7289.9|7288.1|7290.3|7288.5|7289.2|7287.4|185
1620670500000|2021-05-10 18:15:00|7290|7288.2|7280.9|7279.1|7290.1|7288.2|7280.9|7278.6|277
1620670800000|2021-05-10 18:20:00|7281.1|7279.3|7281|7279.2|7281.7|7279.6|7278.9|7277.1|267
1620671100000|2021-05-10 18:25:00|7281.2|7279.4|7282.2|7280.4|7283.3|7281.5|7279.9|7278.1|222
1620671400000|2021-05-10 18:30:00|7282.1|7280.3|7279|7277.2|7282.1|7280.3|7278.8|7277|233
1620671700000|2021-05-10 18:35:00|7278.9|7277.1|7278.5|7276.7|7281.1|7278.7|7277.5|7275.7|268
1620672000000|2021-05-10 18:40:00|7278.4|7276.6|7275.9|7274.1|7278.4|7276.6|7274.3|7272.5|235
1620672300000|2021-05-10 18:45:00|7276|7274.2|7273.1|7271.3|7276.6|7274.8|7271.9|7270.1|222
1620672600000|2021-05-10 18:50:00|7273|7271.2|7273.1|7271.3|7273.1|7271.3|7269.7|7267.4|210
1620672900000|2021-05-10 18:55:00|7273|7271.2|7272.5|7269.5|7273.4|7271.6|7270|7268.2|196
1620673200000|2021-05-10 19:00:00|7272.2|7268.8|7273.9|7272.1|7274.1|7272.2|7271.1|7268.5|313
1620673500000|2021-05-10 19:05:00|7274.3|7271.3|7275.4|7273.6|7275.8|7273.6|7271.9|7269.6|226
1620673800000|2021-05-10 19:10:00|7275.3|7273.5|7275.4|7273.6|7275.9|7274.1|7274.2|7272.4|146
1620674100000|2021-05-10 19:15:00|7275.3|7273.5|7275.3|7273.5|7276|7274.2|7275.1|7273.3|101
1620674400000|2021-05-10 19:20:00|7275.2|7273.4|7275.1|7273.3|7275.3|7273.5|7272.5|7270.7|123
1620674700000|2021-05-10 19:25:00|7275.2|7273.4|7276|7274.2|7276.3|7274.5|7274.9|7273.1|132
1620675000000|2021-05-10 19:30:00|7275.5|7273.7|7276.1|7274.3|7276.1|7274.3|7273.3|7271.5|157
1620675300000|2021-05-10 19:35:00|7276|7274.2|7273.6|7271.8|7276.3|7274.5|7273.3|7271.5|126
1620675600000|2021-05-10 19:40:00|7273.5|7271.7|7274.2|7272.4|7274.7|7272.9|7273.2|7271.4|125
1620675900000|2021-05-10 19:45:00|7274.1|7272.3|7274.2|7272.4|7274.4|7272.6|7273.2|7271.4|123
1620676200000|2021-05-10 19:50:00|7274.1|7272.3|7272.2|7270.4|7274.3|7272.5|7271.1|7268.7|177
1620676500000|2021-05-10 19:55:00|7272.1|7270.3|7272.1|7270.3|7273.3|7271.5|7271|7269.2|157
1620676800000|2021-05-10 20:00:00|7272|7270.2|7271.2|7269.4|7272.5|7270.4|7270.9|7269|158
1620677100000|2021-05-10 20:05:00|7271.1|7269.3|7270.1|7268.3|7272.2|7270.3|7269.9|7267.7|130
1620677400000|2021-05-10 20:10:00|7270|7268.2|7272|7270.2|7272.2|7270.4|7270|7268.2|103
1620677700000|2021-05-10 20:15:00|7272.1|7270.3|7271|7269.2|7272.4|7270.6|7270.9|7269.1|70
1620678000000|2021-05-10 20:20:00|7271.1|7269.3|7269.9|7268.1|7271.1|7269.3|7269.9|7268.1|60
1620678300000|2021-05-10 20:25:00|7270|7268.2|7270|7268.2|7270.5|7268.7|7269.6|7267.8|76
1620678600000|2021-05-10 20:30:00|7269.9|7268.1|7269.3|7267.5|7270.6|7268.1|7269|7267.2|84
1620678900000|2021-05-10 20:35:00|7269.2|7267.4|7267.8|7266|7270.1|7267.6|7266.3|7264.5|125
1620679200000|2021-05-10 20:40:00|7267.9|7266.1|7264.3|7261.3|7267.9|7266.1|7263.6|7261.3|155
1620679500000|2021-05-10 20:45:00|7264.4|7261.4|7264.5|7262.7|7266.1|7263.4|7264.2|7261.4|113
1620679800000|2021-05-10 20:50:00|7265.8|7262.8|7262.9|7259.9|7266.2|7263.4|7262.1|7259.6|142
1620680100000|2021-05-10 20:55:00|7263|7260|7269.3|7265.3|7269.9|7265.9|7262.8|7259.3|149
1620680400000|2021-05-10 21:00:00|7269|7265|7268.4|7264.4|7271.3|7267.3|7264.8|7261.1|36
1620680700000|2021-05-10 21:05:00|7268.1|7264.1|7269.2|7265.2|7278.8|7274.8|7267.8|7263.8|142
1620681000000|2021-05-10 21:10:00|7269.4|7265.4|7267.7|7263.7|7269.9|7265.9|7266.9|7262.9|86
1620681300000|2021-05-10 21:15:00|7267.5|7263.5|7267.9|7263.9|7268.1|7264.1|7267.5|7263.5|64
1620681600000|2021-05-10 21:20:00|7267.8|7263.8|7267.3|7263.3|7268|7264|7266.3|7262.3|59
1620681900000|2021-05-10 21:25:00|7267.2|7263.2|7267|7263|7269.7|7265.7|7266.8|7262.8|114
1620682200000|2021-05-10 21:30:00|7267.1|7263.1|7266.9|7262.9|7267.1|7263.1|7266.4|7262.4|77
1620682500000|2021-05-10 21:35:00|7266.8|7262.8|7266.8|7262.8|7267.9|7263.9|7264.8|7261.2|121
1620682800000|2021-05-10 21:40:00|7267|7263|7266.9|7262.9|7267.8|7263.8|7266.4|7262.4|132
1620683100000|2021-05-10 21:45:00|7267|7263|7267|7263|7267.6|7263.6|7266.5|7262.5|117
1620683400000|2021-05-10 21:50:00|7267.1|7263.1|7265|7261|7267.3|7263.3|7263.9|7260.4|170
1620683700000|2021-05-10 21:55:00|7264.9|7260.9|7264.5|7261.4|7264.9|7261.8|7263.8|7260.4|179
1620684000000|2021-05-10 22:00:00|7264.4|7261.3|7263.7|7260.7|7273.1|7269.1|7263.3|7260.2|423
1620684300000|2021-05-10 22:05:00|7263.8|7260.8|7264|7261|7264.4|7261.4|7262.5|7259.5|160
1620684600000|2021-05-10 22:10:00|7263.7|7260.7|7262.7|7259.7|7264.7|7261.7|7262|7259|131
1620684900000|2021-05-10 22:15:00|7262.9|7259.9|7264|7261|7265|7262|7262.2|7259.2|133
1620685200000|2021-05-10 22:20:00|7263.8|7260.8|7265.1|7262.1|7266.6|7263.6|7263.3|7260.3|135
1620685500000|2021-05-10 22:25:00|7264.6|7260.6|7268.4|7265.4|7268.6|7265.6|7264.6|7260.6|153
1620685800000|2021-05-10 22:30:00|7268.5|7265.5|7267.9|7264.9|7268.5|7265.7|7265.4|7262.7|191
1620686100000|2021-05-10 22:35:00|7268.1|7265.1|7268|7265|7268.3|7265.9|7267.4|7264.4|124
1620686400000|2021-05-10 22:40:00|7267.9|7264.9|7268.7|7265.7|7269.4|7266.5|7267.6|7264.5|147
1620686700000|2021-05-10 22:45:00|7268.6|7265.6|7266.8|7263.8|7268.8|7266.4|7266|7263.7|142
1620687000000|2021-05-10 22:50:00|7266.9|7263.9|7268.4|7265.4|7268.8|7265.8|7266.6|7263.8|99
1620687300000|2021-05-10 22:55:00|7268.8|7265.8|7269.1|7267.3|7270|7267.5|7268.1|7265.1|104
1620687600000|2021-05-10 23:00:00|7269.5|7266.5|7268.2|7265.2|7269.7|7267.3|7267|7264.6|174
1620687900000|2021-05-10 23:05:00|7268.1|7265.1|7268|7266.2|7268.7|7266.2|7266.3|7263.3|106
1620688200000|2021-05-10 23:10:00|7267.9|7266.1|7266.5|7263.5|7268.7|7266.2|7265.2|7262.9|96
1620688500000|2021-05-10 23:15:00|7265.9|7264.1|7264.9|7263.1|7266|7264.2|7264.7|7262.4|103
1620688800000|2021-05-10 23:20:00|7265|7263.2|7269.5|7266.5|7270|7267.6|7264.9|7263|143
1620689100000|2021-05-10 23:25:00|7268.9|7267.1|7267.8|7266|7268.9|7267.1|7267.7|7265.2|74
1620689400000|2021-05-10 23:30:00|7267.7|7265.9|7269.1|7267.3|7270.1|7267.7|7266.9|7264.6|115
1620689700000|2021-05-10 23:35:00|7269.2|7267.4|7269.6|7266.6|7269.7|7267.5|7268|7265.6|90
1620690000000|2021-05-10 23:40:00|7269.7|7266.7|7269.1|7267.3|7269.9|7267.5|7268.8|7266.5|56
1620690300000|2021-05-10 23:45:00|7269.2|7267.4|7269.7|7267.9|7270|7268.2|7269|7266.7|120
1620690600000|2021-05-10 23:50:00|7269.6|7267.8|7268.8|7267|7270.9|7269.1|7268.7|7266.9|110
1620690900000|2021-05-10 23:55:00|7268.7|7266.9|7272.1|7269.1|7272.1|7269.2|7268.6|7266.6|113
1620691200000|2021-05-11 00:00:00|7271.5|7269.7|7270.3|7267.3|7273.7|7271.9|7269.8|7267.3|197
1620691500000|2021-05-11 00:05:00|7270.2|7267.2|7270.7|7268.9|7270.7|7268.9|7268|7265.6|149
1620691800000|2021-05-11 00:10:00|7270.6|7268.8|7270.9|7269.1|7272.2|7270.3|7269.8|7267.4|159
1620692100000|2021-05-11 00:15:00|7271|7269.2|7266.4|7264.6|7272.9|7270.9|7266.1|7264.3|229
1620692400000|2021-05-11 00:20:00|7266.3|7264.5|7262.6|7260.8|7267.8|7265.3|7262.5|7260|252
1620692700000|2021-05-11 00:25:00|7262.7|7260.9|7265.3|7263.5|7266.5|7264.2|7262.3|7260|213
1620693000000|2021-05-11 00:30:00|7265.6|7263.8|7266|7263|7267.5|7265.7|7264.8|7262.7|202
1620693300000|2021-05-11 00:35:00|7265.9|7262.9|7266.8|7265|7267.1|7265.2|7265.3|7262.9|161
1620693600000|2021-05-11 00:40:00|7266.7|7264.9|7263|7261.2|7267|7265|7262.6|7260.4|272
1620693900000|2021-05-11 00:45:00|7263.1|7261.3|7265.2|7262.2|7267.4|7265.1|7263.1|7261.3|257
1620694200000|2021-05-11 00:50:00|7264.6|7262.8|7258.7|7255.7|7266.1|7263.9|7257.5|7254.5|283
1620694500000|2021-05-11 00:55:00|7258|7256.2|7256.5|7254.7|7260|7257.7|7254.8|7252.4|284
1620694800000|2021-05-11 01:00:00|7256.6|7254.8|7254|7252.2|7257.8|7256|7252.8|7250.3|351
1620695100000|2021-05-11 01:05:00|7254.9|7251.9|7255.4|7252.4|7257|7254.9|7253.9|7251.6|273
1620695400000|2021-05-11 01:10:00|7255.5|7252.5|7258|7256.2|7258.7|7256.3|7255.3|7252.3|253
1620695700000|2021-05-11 01:15:00|7257.9|7256.1|7264.2|7262.4|7264.2|7262.4|7257.9|7256.1|305
1620696000000|2021-05-11 01:20:00|7264.5|7262.7|7260.7|7258.9|7265.4|7263.2|7260.7|7258.6|243
1620696300000|2021-05-11 01:25:00|7260.6|7258.8|7259.1|7256.1|7261|7258.8|7256.6|7254.6|296
1620696600000|2021-05-11 01:30:00|7258.8|7255.8|7261.5|7258.5|7263.6|7260.6|7258.1|7255.3|292
1620696900000|2021-05-11 01:35:00|7261.4|7258.4|7263.4|7261.6|7263.7|7261.7|7259.4|7257.4|224
1620697200000|2021-05-11 01:40:00|7263.5|7261.7|7262.1|7260.3|7264.3|7262.2|7260.9|7258.5|278
1620697500000|2021-05-11 01:45:00|7262.2|7260.4|7264.6|7262.8|7265.3|7263.2|7261.9|7260.1|219
1620697800000|2021-05-11 01:50:00|7264.5|7262.7|7266|7264.2|7268.1|7265.6|7263.6|7261.5|233
1620698100000|2021-05-11 01:55:00|7265.9|7264.1|7262.4|7260.6|7266.4|7264.3|7262|7259.5|199
1620698400000|2021-05-11 02:00:00|7262.5|7260.7|7260.9|7259.1|7264|7261.6|7260.6|7258.7|169
1620698700000|2021-05-11 02:05:00|7261|7259.2|7263.5|7261.7|7263.7|7261.9|7259.6|7257.8|216
1620699000000|2021-05-11 02:10:00|7263.4|7261.6|7263.5|7261.7|7266|7263.7|7262.3|7260.5|197
1620699300000|2021-05-11 02:15:00|7263.3|7261.5|7264.6|7262.8|7264.7|7262.9|7260.9|7259.1|192
1620699600000|2021-05-11 02:20:00|7264.4|7262.6|7266.5|7264.7|7267.3|7265.1|7264.4|7262.6|209
1620699900000|2021-05-11 02:25:00|7266.6|7264.8|7268.1|7266.3|7268.6|7266.3|7266.1|7264.1|197
1620700200000|2021-05-11 02:30:00|7268.2|7266.4|7268.3|7266.5|7271.1|7268.8|7267.8|7265.5|225
1620700500000|2021-05-11 02:35:00|7267.9|7266.1|7269.8|7268|7272.8|7270.7|7267.6|7265.2|224
1620700800000|2021-05-11 02:40:00|7269.9|7268.1|7271|7269.2|7272.7|7270.8|7269.9|7267.9|236
1620701100000|2021-05-11 02:45:00|7270.9|7269.1|7269.7|7267.9|7271.8|7269.4|7269.5|7267.7|199
1620701400000|2021-05-11 02:50:00|7269.8|7268|7267.7|7265.9|7270.5|7268.7|7267.2|7265.4|178
1620701700000|2021-05-11 02:55:00|7267.6|7265.8|7270|7267|7270|7267.6|7266.7|7264.9|137
1620702000000|2021-05-11 03:00:00|7269.4|7267.6|7269.9|7268.1|7270|7268.2|7267.7|7265.9|161
1620702300000|2021-05-11 03:05:00|7270.1|7268.3|7270|7268.2|7271|7269.2|7269.2|7267|167
1620702600000|2021-05-11 03:10:00|7269.9|7268.1|7266.8|7265|7270.4|7268.6|7266.8|7265|178
1620702900000|2021-05-11 03:15:00|7266.7|7264.9|7266.9|7265.1|7268.7|7266.7|7266.6|7264.4|140
1620703200000|2021-05-11 03:20:00|7266.8|7265|7268.1|7266.3|7268.5|7266.7|7265.9|7264.1|175
1620703500000|2021-05-11 03:25:00|7268|7266.2|7268.7|7266.9|7269.1|7267.3|7266.8|7265|143
1620703800000|2021-05-11 03:30:00|7268.8|7267|7269|7267.2|7269|7267.2|7267.8|7266|105
1620704100000|2021-05-11 03:35:00|7268.9|7267.1|7265.8|7264|7270.7|7268.9|7265.8|7264|176
1620704400000|2021-05-11 03:40:00|7265.9|7264.1|7263.7|7261.9|7266.9|7265.1|7263.7|7261.9|122
1620704700000|2021-05-11 03:45:00|7263.6|7261.8|7262.9|7261.1|7265.3|7263.1|7262.6|7260.2|148
1620705000000|2021-05-11 03:50:00|7262.8|7261|7264.7|7262.9|7264.9|7263|7262.3|7260.5|166
1620705300000|2021-05-11 03:55:00|7264.6|7262.8|7264.7|7262.9|7264.9|7263.1|7263.6|7261.5|153
1620705600000|2021-05-11 04:00:00|7264.6|7262.8|7265.3|7263.5|7265.7|7263.9|7264.4|7262.6|127
1620705900000|2021-05-11 04:05:00|7265.2|7263.4|7265.7|7263.9|7266.1|7264.2|7264.7|7262.9|151
1620706200000|2021-05-11 04:10:00|7265.8|7264|7266|7264.2|7267.1|7265.3|7265.1|7263.3|151
1620706500000|2021-05-11 04:15:00|7265.9|7264.1|7265|7263.2|7266.1|7264.3|7264.8|7263|119
1620706800000|2021-05-11 04:20:00|7265.1|7263.3|7266.4|7264.6|7267.4|7265.6|7264.8|7263|99
1620707100000|2021-05-11 04:25:00|7266|7264.2|7266.8|7265|7267|7265.2|7265.7|7263.9|140
1620707400000|2021-05-11 04:30:00|7266.7|7264.9|7266.1|7264.3|7266.8|7265|7265.7|7263.9|105
1620707700000|2021-05-11 04:35:00|7266|7264.2|7266.8|7265|7267.4|7265.6|7265.4|7263.6|130
1620708000000|2021-05-11 04:40:00|7266.7|7264.9|7266.2|7264.4|7267.4|7265.6|7266.2|7264.4|125
1620708300000|2021-05-11 04:45:00|7266.1|7264.3|7263.7|7261.9|7266.8|7265|7263.4|7261.2|171
1620708600000|2021-05-11 04:50:00|7263.8|7262|7264.4|7262.6|7264.5|7262.7|7263.6|7261.3|174
1620708900000|2021-05-11 04:55:00|7264.5|7262.7|7262.1|7260.3|7264.5|7262.7|7261.6|7259.6|148
1620709200000|2021-05-11 05:00:00|7262.3|7260.5|7262|7260.2|7264.3|7262.5|7261.2|7258.7|151
1620709500000|2021-05-11 05:05:00|7262.1|7260.3|7264.2|7262.4|7264.3|7262.5|7261.4|7259|180
1620709800000|2021-05-11 05:10:00|7264.1|7262.3|7266.4|7264.6|7266.4|7264.6|7262.8|7261|187
1620710100000|2021-05-11 05:15:00|7267|7264|7267.8|7266|7268|7266|7265.8|7263.6|203
1620710400000|2021-05-11 05:20:00|7267.9|7266.1|7269.9|7268.1|7270.2|7268.4|7267.8|7266|150
1620710700000|2021-05-11 05:25:00|7269.8|7268|7268.9|7267.1|7270.5|7268.5|7268.4|7266.2|150
1620711000000|2021-05-11 05:30:00|7269|7267.2|7269.8|7268|7270.9|7268.9|7268.6|7266|172
1620711300000|2021-05-11 05:35:00|7269.9|7268.1|7271|7269.2|7271.2|7269.4|7268.3|7266.5|166
1620711600000|2021-05-11 05:40:00|7271.1|7269.3|7274|7272.2|7275.3|7272.9|7271.1|7269.3|206
1620711900000|2021-05-11 05:45:00|7273.7|7271.9|7273|7271.2|7274.6|7272.3|7272|7270.2|165
1620712200000|2021-05-11 05:50:00|7272.9|7271.1|7273.1|7271.3|7274.3|7272.5|7271.5|7269.7|157
1620712500000|2021-05-11 05:55:00|7273.2|7271.4|7275.5|7272.5|7278.4|7276.2|7273.1|7271|177
1620712800000|2021-05-11 06:00:00|7275.4|7272.4|7271.6|7269.8|7275.8|7273.4|7271.4|7269.2|295
1620713100000|2021-05-11 06:05:00|7271.7|7269.9|7270.1|7268.3|7272.4|7270.2|7269.4|7267.5|264
1620713400000|2021-05-11 06:10:00|7270|7268.2|7266.1|7264.3|7270.9|7268.6|7265.7|7263.3|265
1620713700000|2021-05-11 06:15:00|7265.9|7264.1|7271.5|7268.5|7271.5|7269.3|7264.8|7263|248
1620714000000|2021-05-11 06:20:00|7271.6|7268.6|7272.5|7269.5|7272.7|7270.4|7270.1|7267.6|245
1620714300000|2021-05-11 06:25:00|7272.6|7269.6|7269|7266|7272.6|7270.3|7268.2|7266|272
1620714600000|2021-05-11 06:30:00|7268.2|7266.4|7269.6|7267.8|7270.2|7268.2|7267|7265.2|233
1620714900000|2021-05-11 06:35:00|7269.5|7267.7|7274.6|7271.6|7274.7|7272.3|7269.1|7267.3|204
1620715200000|2021-05-11 06:40:00|7274.7|7271.7|7276.1|7273.1|7276.3|7273.8|7272.9|7270.6|206
1620715500000|2021-05-11 06:45:00|7275.5|7273.7|7272.8|7271|7276.9|7274.5|7272.8|7271|230
1620715800000|2021-05-11 06:50:00|7272.9|7271.1|7269.9|7268.1|7273|7271.2|7269.8|7267.6|223
1620716100000|2021-05-11 06:55:00|7269.7|7267.9|7264.3|7261.3|7270.2|7268|7263.5|7261.1|296
1620716400000|2021-05-11 07:00:00|7263.8|7262|7263.8|7262|7265|7262.4|7261.1|7258.7|383
1620716700000|2021-05-11 07:05:00|7263.7|7261.9|7260.9|7259.1|7265.5|7263.5|7260.6|7258.8|456
1620717000000|2021-05-11 07:10:00|7260.8|7259|7260.3|7258.5|7262.6|7260.2|7259.7|7257.4|373
1620717300000|2021-05-11 07:15:00|7260.4|7258.6|7258.8|7257|7260.5|7258.7|7256.4|7254.6|395
1620717600000|2021-05-11 07:20:00|7258.7|7256.9|7265.5|7263.7|7265.6|7263.7|7258.4|7256.3|402
1620717900000|2021-05-11 07:25:00|7265.4|7263.6|7262.8|7261|7267.5|7265.3|7262.1|7260|375
1620718200000|2021-05-11 07:30:00|7262.5|7260.7|7262.9|7261.1|7264.2|7262.4|7261.6|7259.4|353
1620718500000|2021-05-11 07:35:00|7262.8|7261|7266.5|7263.5|7266.6|7264.6|7261.3|7259|361
1620718800000|2021-05-11 07:40:00|7265.8|7264|7263.6|7260.6|7265.8|7264|7263|7260.6|352
1620719100000|2021-05-11 07:45:00|7263.7|7260.7|7257.9|7256.1|7263.7|7261.4|7257.9|7256.1|342
1620719400000|2021-05-11 07:50:00|7258|7256.2|7254.9|7253.1|7258|7256.2|7254.8|7253|257
1620719700000|2021-05-11 07:55:00|7255|7253.2|7259.9|7258.1|7260|7258.2|7253.8|7252|302
1620720000000|2021-05-11 08:00:00|7260|7258.2|7261.2|7258.2|7262|7259.7|7257.8|7256|388
1620720300000|2021-05-11 08:05:00|7261.1|7258.1|7265.9|7264.1|7266|7264.2|7259.7|7257.5|388
1620720600000|2021-05-11 08:10:00|7266.2|7264.4|7266.9|7265.1|7269.5|7267.3|7265.8|7263.9|323
1620720900000|2021-05-11 08:15:00|7267|7265.2|7268|7266.2|7269.4|7267.6|7265.3|7263|304
1620721200000|2021-05-11 08:20:00|7267.9|7266.1|7267.6|7264.6|7268.5|7266.3|7266.4|7264|282
1620721500000|2021-05-11 08:25:00|7267.5|7264.5|7267|7265.2|7270.2|7268.2|7265.5|7263.4|345
1620721800000|2021-05-11 08:30:00|7267.6|7264.6|7269|7267.2|7271.1|7268.7|7266.5|7264.3|352
1620722100000|2021-05-11 08:35:00|7269.1|7267.3|7273.9|7272.1|7276.1|7273.7|7269|7267.2|369
1620722400000|2021-05-11 08:40:00|7274|7272.2|7278|7276.2|7279.2|7277.3|7273.7|7271.8|360
1620722700000|2021-05-11 08:45:00|7278.1|7276.3|7280.9|7277.9|7281.1|7278.7|7276.8|7275|327
1620723000000|2021-05-11 08:50:00|7280.5|7278.7|7280.9|7279.1|7282.1|7279.7|7277.8|7275.8|378
1620723300000|2021-05-11 08:55:00|7281|7279.2|7282.3|7279.3|7282.8|7280.2|7280.2|7277.8|229
1620723600000|2021-05-11 09:00:00|7282.5|7279.5|7279.9|7278.1|7284.6|7282|7279.1|7277.3|343
1620723900000|2021-05-11 09:05:00|7279.8|7278|7281.1|7279.3|7281.4|7279.3|7277.9|7276.1|360
1620724200000|2021-05-11 09:10:00|7281|7279.2|7280.2|7278.4|7283.2|7281.4|7280|7278.2|327
1620724500000|2021-05-11 09:15:00|7280.1|7278.3|7281.8|7280|7282.1|7280.3|7279.9|7277.8|316
1620724800000|2021-05-11 09:20:00|7281.7|7279.9|7281|7279.2|7282.4|7280.3|7279.6|7277.8|288
1620725100000|2021-05-11 09:25:00|7281.1|7279.3|7280.8|7279|7282|7279.6|7279|7277|279
1620725400000|2021-05-11 09:30:00|7280.9|7279.1|7283.1|7280.1|7283.1|7280.9|7279.4|7277.4|277
1620725700000|2021-05-11 09:35:00|7282.5|7280.7|7284.7|7282.9|7285.8|7283.3|7282.5|7280.7|250
1620726000000|2021-05-11 09:40:00|7284.8|7283|7284.9|7283.1|7286|7283.8|7283|7281.2|260
1620726300000|2021-05-11 09:45:00|7284.8|7283|7285.9|7284.1|7287.6|7285.2|7283.9|7282.1|287
1620726600000|2021-05-11 09:50:00|7286|7284.2|7285|7283.2|7286.6|7284.7|7284.8|7282.7|231
1620726900000|2021-05-11 09:55:00|7284.9|7283.1|7283.8|7282|7285|7283.2|7283.6|7281.8|196
1620727200000|2021-05-11 10:00:00|7283.7|7281.9|7278.3|7276.5|7283.9|7282.1|7277|7274.4|340
1620727500000|2021-05-11 10:05:00|7278.5|7276.7|7281|7279.2|7281.7|7279.3|7277.3|7274.9|281
1620727800000|2021-05-11 10:10:00|7281.1|7279.3|7288|7286.2|7288|7286.2|7281.1|7278.8|290
1620728100000|2021-05-11 10:15:00|7287.9|7286.1|7288.9|7285.9|7289|7287.2|7284.3|7282.5|352
1620728400000|2021-05-11 10:20:00|7288.8|7287.1|7290|7287|7291.5|7289|7286.4|7284.4|377
1620728700000|2021-05-11 10:25:00|7289.2|7287.4|7286.4|7284.6|7290.2|7288|7286.4|7284.6|325
1620729000000|2021-05-11 10:30:00|7286.3|7284.5|7281.8|7280|7286.4|7284.6|7281.7|7279.9|358
1620729300000|2021-05-11 10:35:00|7281.7|7279.9|7278.6|7276.8|7281.9|7280.1|7278.5|7276.7|332
1620729600000|2021-05-11 10:40:00|7278.8|7277|7275.2|7273.4|7279.1|7277.3|7274.8|7273|362
1620729900000|2021-05-11 10:45:00|7275.3|7273.5|7276.1|7274.3|7277.7|7275.5|7274.8|7272.7|345
1620730200000|2021-05-11 10:50:00|7276|7274.2|7279.3|7277.5|7279.5|7277.7|7276|7274.2|261
1620730500000|2021-05-11 10:55:00|7279.4|7277.6|7280|7278.2|7280.4|7278.6|7278.3|7276.1|254
1620730800000|2021-05-11 11:00:00|7279.9|7278.1|7282|7280.2|7282.2|7280.4|7279|7276.9|249
1620731100000|2021-05-11 11:05:00|7281.9|7280.1|7280.9|7279.1|7283.6|7281.3|7280.8|7279|208
1620731400000|2021-05-11 11:10:00|7280.7|7278.9|7284.1|7282.3|7284.8|7283|7279.9|7278.1|229
1620731700000|2021-05-11 11:15:00|7284|7282.2|7282.7|7280.9|7285.4|7283.6|7281.6|7279.8|283
1620732000000|2021-05-11 11:20:00|7282.8|7281|7284.8|7283|7285.9|7284.1|7281.7|7279.9|307
1620732300000|2021-05-11 11:25:00|7284.9|7283.1|7284.4|7282.6|7285.5|7283.7|7282.8|7281|239
1620732600000|2021-05-11 11:30:00|7284.1|7282.3|7283|7281.2|7285.8|7284|7282.9|7281.1|255
1620732900000|2021-05-11 11:35:00|7282.9|7281.1|7278.8|7277|7284.1|7282.3|7278.7|7276.9|259
1620733200000|2021-05-11 11:40:00|7278.7|7276.9|7283.5|7281.7|7284.7|7282.9|7278.7|7276.9|277
1620733500000|2021-05-11 11:45:00|7283.8|7282|7281.3|7279.5|7284.9|7283.1|7279.7|7277.9|288
1620733800000|2021-05-11 11:50:00|7281.2|7279.4|7282.8|7281|7284.1|7282.3|7281|7279.2|255
1620734100000|2021-05-11 11:55:00|7282.9|7281.1|7281.9|7280.1|7284.3|7282.5|7280|7278.2|301
1620734400000|2021-05-11 12:00:00|7281.8|7280|7281.9|7280.1|7282|7280.2|7279.8|7278|274
1620734700000|2021-05-11 12:05:00|7281.8|7280|7285|7283.2|7286.4|7284.6|7281.5|7279.7|291
1620735000000|2021-05-11 12:10:00|7284.9|7283.1|7280.2|7278.4|7284.9|7283.1|7279.9|7278.1|248
1620735300000|2021-05-11 12:15:00|7280.3|7278.5|7276.8|7275|7282|7280.2|7275.8|7274|377
1620735600000|2021-05-11 12:20:00|7276.9|7275.1|7275.9|7274.1|7278.4|7276.6|7274.7|7272.9|353
1620735900000|2021-05-11 12:25:00|7275.8|7274|7271.7|7269.9|7277.6|7275.8|7271.6|7269.8|337
1620736200000|2021-05-11 12:30:00|7271.8|7270|7269|7267.2|7273.1|7271.3|7267.6|7265.3|442
1620736500000|2021-05-11 12:35:00|7268.9|7267.1|7269.5|7267.7|7271|7269.2|7267.4|7265.6|351
1620736800000|2021-05-11 12:40:00|7269.6|7267.8|7273.1|7271.3|7273.2|7271.4|7269.5|7267.7|358
1620737100000|2021-05-11 12:45:00|7273.4|7271.6|7272.6|7270.8|7275.1|7273.3|7272.5|7270.5|369
1620737400000|2021-05-11 12:50:00|7272.8|7271|7272.3|7270.5|7275.1|7273.3|7271.3|7269.3|362
1620737700000|2021-05-11 12:55:00|7272.2|7270.4|7269|7267.2|7273.1|7271.3|7268|7266.2|381
1620738000000|2021-05-11 13:00:00|7269.4|7267.6|7270.3|7268.5|7273.9|7272.1|7266.9|7265.1|536
1620738300000|2021-05-11 13:05:00|7270|7268.2|7264.7|7262.9|7276|7274.2|7263.9|7261.4|528
1620738600000|2021-05-11 13:10:00|7265.3|7263.5|7262.8|7261|7266.3|7264|7260.6|7258.8|536
1620738900000|2021-05-11 13:15:00|7263.2|7261.4|7259.6|7257.8|7265.9|7264.1|7258.8|7257|477
1620739200000|2021-05-11 13:20:00|7259.7|7257.9|7257.7|7255.9|7261.9|7260.1|7256.7|7254.9|499
1620739500000|2021-05-11 13:25:00|7257.6|7255.8|7260.3|7258.5|7260.7|7258.9|7256.7|7254.9|384
1620739800000|2021-05-11 13:30:00|7260.5|7258.7|7258.5|7256.7|7264|7262.2|7256.6|7254.8|518
1620740100000|2021-05-11 13:35:00|7258.6|7256.8|7258.9|7257.1|7263.1|7261.3|7258|7256.2|427
1620740400000|2021-05-11 13:40:00|7258.8|7257|7267.4|7265.6|7268.2|7266.1|7258.3|7256.5|346
1620740700000|2021-05-11 13:45:00|7267.3|7265.5|7267.7|7265.9|7269.1|7267.3|7265.4|7263.3|479
1620741000000|2021-05-11 13:50:00|7267.8|7266|7275|7273.2|7278.5|7276.2|7267.4|7265.6|535
1620741300000|2021-05-11 13:55:00|7275.3|7273.5|7284.2|7281.2|7285.2|7283.2|7272.7|7270.9|557
1620741600000|2021-05-11 14:00:00|7284.3|7281.3|7280.3|7278.5|7284.4|7282.1|7276.8|7274.8|627
1620741900000|2021-05-11 14:05:00|7280.2|7278.4|7277.9|7276.1|7282.4|7280.6|7277.8|7275.5|478
1620742200000|2021-05-11 14:10:00|7277.8|7276|7276.1|7274.3|7279.8|7278|7275.6|7273.5|490
1620742500000|2021-05-11 14:15:00|7275.9|7274.1|7274.7|7271.7|7276.6|7274.8|7271.9|7269.6|482
1620742800000|2021-05-11 14:20:00|7274.2|7272.4|7274.4|7272.6|7276.9|7275.1|7272.9|7271.1|477
1620743100000|2021-05-11 14:25:00|7274.2|7272.4|7270.2|7268.4|7274.6|7272.8|7268.8|7267|565
1620743400000|2021-05-11 14:30:00|7270.9|7267.9|7263.9|7262.1|7270.9|7268.5|7262.9|7261.1|513
1620743700000|2021-05-11 14:35:00|7263.7|7261.9|7264.1|7262.3|7266.1|7264.3|7262.6|7260.8|460
1620744000000|2021-05-11 14:40:00|7264.2|7262.4|7265|7263.2|7266.9|7265.1|7262.7|7260.9|486
1620744300000|2021-05-11 14:45:00|7264.9|7263.1|7267.8|7266|7269|7267.2|7260.9|7259.1|604
1620744600000|2021-05-11 14:50:00|7267.9|7266.1|7264.8|7263|7268.3|7266.5|7261.8|7260|539
1620744900000|2021-05-11 14:55:00|7264.7|7262.9|7266.3|7264.5|7270.5|7268.3|7264.6|7262.8|485
1620745200000|2021-05-11 15:00:00|7266.2|7264.4|7260.7|7258.9|7267.6|7265.8|7260.6|7258.8|497
1620745500000|2021-05-11 15:05:00|7260.4|7258.6|7263|7261.2|7263.8|7262|7259.1|7257.3|437
1620745800000|2021-05-11 15:10:00|7262.9|7261.1|7268.9|7267.1|7269|7267.2|7262.1|7260.3|450
1620746100000|2021-05-11 15:15:00|7269|7267.2|7273.6|7271.8|7274.6|7272.1|7266.8|7265|451
1620746400000|2021-05-11 15:20:00|7273.7|7271.9|7277.9|7276.1|7279|7277.2|7273.5|7271.7|408
1620746700000|2021-05-11 15:25:00|7278|7276.2|7282|7280.2|7282.3|7280.3|7277.8|7276|276
1620747000000|2021-05-11 15:30:00|7282.1|7280.3|7281|7279.2|7282.4|7280.4|7279.5|7277.4|308
1620747300000|2021-05-11 15:35:00|7281.1|7279.3|7281.1|7279.3|7282.6|7280.2|7278.8|7277|278
1620747600000|2021-05-11 15:40:00|7281|7279.2|7274.1|7272.3|7281.7|7279.9|7273.8|7272|337
1620747900000|2021-05-11 15:45:00|7274.2|7272.4|7276.7|7274.9|7277.1|7275.3|7273.4|7271.1|359
1620748200000|2021-05-11 15:50:00|7276.6|7274.8|7276.7|7274.9|7276.8|7275|7273|7271.2|309
1620748500000|2021-05-11 15:55:00|7276.8|7275|7274.8|7273|7276.8|7275|7274.5|7272.7|315
1620748800000|2021-05-11 16:00:00|7274.7|7272.9|7276|7274.2|7278.1|7276.3|7272.7|7270.9|384
1620749100000|2021-05-11 16:05:00|7275.9|7274.1|7274|7272.2|7277.3|7275|7274|7272.2|318
1620749400000|2021-05-11 16:10:00|7274.1|7272.3|7273.3|7271.5|7274.9|7273.1|7271.6|7269.8|306
1620749700000|2021-05-11 16:15:00|7273.6|7271.8|7275.3|7273.5|7276.1|7274.3|7273.6|7271.5|311
1620750000000|2021-05-11 16:20:00|7275.4|7273.6|7271.8|7270|7275.7|7273.9|7271.6|7269.8|294
1620750300000|2021-05-11 16:25:00|7271.7|7269.9|7268.9|7267.1|7271.8|7270|7267.6|7265.5|336
1620750600000|2021-05-11 16:30:00|7268.8|7267|7269.9|7268.1|7270.3|7268.1|7268|7266.2|288
1620750900000|2021-05-11 16:35:00|7270|7268.2|7273.9|7272.1|7274.6|7272.8|7270|7268.2|364
1620751200000|2021-05-11 16:40:00|7274|7272.2|7269.5|7267.7|7274.1|7272.3|7267.9|7266.1|395
1620751500000|2021-05-11 16:45:00|7269.6|7267.8|7271.6|7269.8|7271.7|7269.9|7269.1|7267.3|262
1620751800000|2021-05-11 16:50:00|7271.5|7269.7|7269.8|7268|7271.6|7269.8|7268.8|7267|232
1620752100000|2021-05-11 16:55:00|7269.7|7267.9|7271.1|7269.3|7271.1|7269.3|7268.7|7266.9|267
1620752400000|2021-05-11 17:00:00|7271|7269.2|7273.9|7272.1|7273.9|7272.1|7270.1|7268.3|321
1620752700000|2021-05-11 17:05:00|7273.8|7272|7271.7|7269.9|7274.2|7272.4|7270.4|7268.6|312
1620753000000|2021-05-11 17:10:00|7271.8|7270|7270.5|7268.7|7272.6|7270.8|7269.3|7267.5|334
1620753300000|2021-05-11 17:15:00|7270.4|7268.6|7270|7268.2|7271.4|7269.6|7268.7|7266.9|390
1620753600000|2021-05-11 17:20:00|7269.9|7268.1|7269.8|7268|7271.8|7270|7269.7|7267.9|313
1620753900000|2021-05-11 17:25:00|7269.9|7268.1|7273.7|7271.9|7273.7|7271.9|7269.4|7267.6|302
1620754200000|2021-05-11 17:30:00|7273.8|7272|7272.9|7271.1|7273.9|7272.1|7272.1|7270.3|203
1620754500000|2021-05-11 17:35:00|7273|7271.2|7272.5|7270.7|7273.7|7271.9|7269.9|7268.1|268
1620754800000|2021-05-11 17:40:00|7272.4|7270.6|7273.2|7271.4|7274.5|7272.7|7271.8|7270|291
1620755100000|2021-05-11 17:45:00|7273|7271.2|7272.8|7271|7274.5|7272.7|7272.7|7270.9|191
1620755400000|2021-05-11 17:50:00|7272.9|7271.1|7269|7267.2|7272.9|7271.1|7268.6|7266.8|262
1620755700000|2021-05-11 17:55:00|7268.9|7267.1|7271.1|7269.3|7272.1|7270.3|7268.2|7266.4|326
1620756000000|2021-05-11 18:00:00|7271.2|7269.4|7269.9|7268.1|7272.9|7271.1|7269.4|7267.6|283
1620756300000|2021-05-11 18:05:00|7269.8|7268|7266.9|7265.1|7270|7268.2|7266.9|7265.1|275
1620756600000|2021-05-11 18:10:00|7267|7265.2|7266.2|7264.4|7267.7|7265.9|7265.1|7263.3|277
1620756900000|2021-05-11 18:15:00|7266.1|7264.3|7267.5|7265.7|7267.7|7265.9|7265.2|7263.4|219
1620757200000|2021-05-11 18:20:00|7267.4|7265.6|7267.1|7265.3|7268.4|7266.6|7266.4|7264.6|263
1620757500000|2021-05-11 18:25:00|7267.2|7265.4|7271.7|7269.9|7271.8|7270|7267.1|7265.3|253
1620757800000|2021-05-11 18:30:00|7271.6|7269.8|7269.5|7267.7|7272.1|7270.3|7267.8|7266|374
1620758100000|2021-05-11 18:35:00|7269.6|7267.8|7267.1|7265.3|7271|7269.2|7266.9|7265.1|312
1620758400000|2021-05-11 18:40:00|7267|7265.2|7268|7266.2|7268.1|7266.3|7265.3|7263.5|229
1620758700000|2021-05-11 18:45:00|7267.9|7266.1|7267.8|7266|7267.9|7266.1|7265|7263.2|301
1620759000000|2021-05-11 18:50:00|7267.7|7265.9|7268.7|7266.9|7269.5|7267.7|7265.8|7264|248
1620759300000|2021-05-11 18:55:00|7268.8|7267|7268.9|7264.9|7271.4|7267.8|7267.1|7264.9|272
1620759600000|2021-05-11 19:00:00|7268.8|7264.8|7267.8|7266|7272.5|7268.9|7266.6|7264.2|258
1620759900000|2021-05-11 19:05:00|7267.7|7265.9|7267.7|7265.9|7268.8|7267|7267.2|7265.4|151
1620760200000|2021-05-11 19:10:00|7267.8|7266|7267.8|7266|7268.8|7267|7267.5|7265.7|155
1620760500000|2021-05-11 19:15:00|7267.9|7266.1|7271.9|7270.1|7272|7270.2|7267.7|7265.9|173
1620760800000|2021-05-11 19:20:00|7272|7270.2|7270.7|7268.9|7272.8|7271|7270.6|7268.8|128
1620761100000|2021-05-11 19:25:00|7270.8|7269|7272.7|7270.9|7273.7|7271.9|7270.7|7268.9|187
1620761400000|2021-05-11 19:30:00|7272.8|7271|7269.3|7267.5|7272.8|7271|7269|7267.2|192
1620761700000|2021-05-11 19:35:00|7269.4|7267.6|7269.7|7267.9|7270.2|7268.4|7267.6|7265.8|241
1620762000000|2021-05-11 19:40:00|7269.6|7267.8|7270.2|7268.4|7271|7269.2|7269.2|7267.4|184
1620762300000|2021-05-11 19:45:00|7270.3|7268.5|7271.7|7269.9|7272.1|7270.3|7269.5|7267.7|167
1620762600000|2021-05-11 19:50:00|7271.8|7270|7270.7|7268.9|7272.7|7270.9|7270.5|7268.7|215
1620762900000|2021-05-11 19:55:00|7270.8|7269|7269.6|7267.8|7270.8|7269|7269.2|7267.4|193
1620763200000|2021-05-11 20:00:00|7269.7|7267.9|7269.7|7267.9|7270.1|7268.3|7268.7|7266.7|177
1620763500000|2021-05-11 20:05:00|7269.8|7268|7269.6|7267.8|7269.8|7268|7268.9|7267.1|79
1620763800000|2021-05-11 20:10:00|7269.5|7267.7|7267.9|7266.1|7269.7|7267.9|7267.9|7266.1|104
1620764100000|2021-05-11 20:15:00|7268|7266.2|7267.6|7265.8|7268|7266.2|7267.5|7265.7|64
1620764400000|2021-05-11 20:20:00|7267.8|7266|7268.8|7267|7268.9|7267.1|7267.7|7265.9|27
1620764700000|2021-05-11 20:25:00|7268.9|7267.1|7269.4|7267.6|7269.5|7267.7|7268.7|7266.9|53
1620765000000|2021-05-11 20:30:00|7269.3|7267.5|7269.7|7267.9|7269.9|7268.1|7269.3|7267.5|81
1620765300000|2021-05-11 20:35:00|7269.9|7268.1|7268.8|7267|7269.9|7268.1|7268.8|7267|41
1620765600000|2021-05-11 20:40:00|7268.9|7267.1|7268.8|7267|7269|7267.2|7268.6|7266.8|41
1620765900000|2021-05-11 20:45:00|7269.3|7266.3|7270.4|7268.6|7271.6|7268.8|7268.6|7266.2|115
1620766200000|2021-05-11 20:50:00|7270.5|7268.7|7270.8|7267.8|7271.3|7268.8|7269|7266.5|132
1620766500000|2021-05-11 20:55:00|7271|7268|7274.3|7270.3|7275.4|7271.4|7270.2|7267.1|193
1620766800000|2021-05-11 21:00:00|7274.8|7270.8|7274.2|7270.2|7279.5|7275.5|7274|7270|43
1620767100000|2021-05-11 21:05:00|7274.1|7270.1|7274.8|7270.8|7280.5|7276.5|7273.8|7269.8|141
1620767400000|2021-05-11 21:10:00|7274.7|7270.7|7275.1|7271.1|7276.2|7272.2|7274.6|7270.6|91
1620767700000|2021-05-11 21:15:00|7275|7271|7275.5|7271.5|7276.4|7272.4|7274.9|7270.9|67
1620768000000|2021-05-11 21:20:00|7275.7|7271.7|7276.4|7272.4|7276.7|7272.7|7275.1|7271.1|24
1620768300000|2021-05-11 21:25:00|7276.2|7272.2|7270.9|7266.9|7277|7273|7263.6|7259.6|107
1620768600000|2021-05-11 21:30:00|7271|7267|7271.1|7267.1|7272|7268.2|7270.4|7266.4|149
1620768900000|2021-05-11 21:35:00|7271|7267.2|7271.6|7268.1|7271.8|7268.6|7270.7|7267.1|374
1620769200000|2021-05-11 21:40:00|7271.7|7268|7273.5|7269.7|7277.2|7273.2|7271.1|7267.9|204
1620769500000|2021-05-11 21:45:00|7273.7|7269.8|7278.2|7274.2|7281.4|7277.4|7273.3|7269.5|180
1620769800000|2021-05-11 21:50:00|7278|7274|7276.5|7272.5|7278.9|7274.9|7276.3|7272.3|227
1620770100000|2021-05-11 21:55:00|7276.4|7272.4|7277.4|7273.4|7279.6|7275.6|7276.3|7272.3|273
1620770400000|2021-05-11 22:00:00|7277|7273|7273.4|7270.4|7277.9|7273.9|7270.8|7266.8|335
1620770700000|2021-05-11 22:05:00|7273.5|7270.3|7273.3|7270.3|7274.1|7271|7272.5|7269.4|175
1620771000000|2021-05-11 22:10:00|7272.9|7269.9|7272.8|7268.8|7273.4|7270.3|7269.7|7265.7|214
1620771300000|2021-05-11 22:15:00|7272.5|7268.5|7271.9|7267.9|7274.6|7270.6|7270.7|7266.7|288
1620771600000|2021-05-11 22:20:00|7272|7268|7268.6|7264.6|7273.9|7269.9|7268.5|7264.5|308
1620771900000|2021-05-11 22:25:00|7268.7|7264.7|7267.4|7264.4|7270.7|7267.4|7266.3|7263.3|294
1620772200000|2021-05-11 22:30:00|7267.3|7264.3|7267.3|7264.3|7267.5|7264.5|7265.8|7263.2|124
1620772500000|2021-05-11 22:35:00|7267.4|7264.4|7265.5|7262.5|7267.4|7264.4|7265.3|7262.3|147
1620772800000|2021-05-11 22:40:00|7265.6|7262.6|7266.3|7263.3|7266.5|7264|7265.2|7262.3|99
1620773100000|2021-05-11 22:45:00|7266.2|7263.2|7264.8|7261.8|7266.4|7263.4|7263.7|7260.9|128
1620773400000|2021-05-11 22:50:00|7264.9|7261.9|7264.7|7261.7|7264.9|7262.2|7263.9|7261.1|97
1620773700000|2021-05-11 22:55:00|7264.6|7261.6|7265.6|7262.6|7265.7|7263.1|7264.1|7261.2|141
1620774000000|2021-05-11 23:00:00|7265.3|7262.3|7263.5|7260.5|7265.6|7263|7263.1|7260.4|142
1620774300000|2021-05-11 23:05:00|7263.6|7260.6|7263|7260|7263.6|7261.2|7261.9|7259.6|83
1620774600000|2021-05-11 23:10:00|7263.1|7260.1|7264.3|7261.3|7264.5|7262|7262.2|7259.8|94
1620774900000|2021-05-11 23:15:00|7264.4|7261.4|7263.3|7260.3|7264.4|7262|7262.7|7260.2|103
1620775200000|2021-05-11 23:20:00|7263.2|7260.2|7264.4|7262.6|7265|7262.8|7262.7|7260.2|101
1620775500000|2021-05-11 23:25:00|7264.6|7262.8|7264.6|7262.8|7266.2|7263.8|7264.5|7262.3|78
1620775800000|2021-05-11 23:30:00|7264.4|7262.6|7263.8|7262|7265|7262.6|7263.6|7261.3|86
1620776100000|2021-05-11 23:35:00|7263.7|7261.9|7265.2|7263.4|7265.9|7263.7|7263.6|7261.8|84
1620776400000|2021-05-11 23:40:00|7265.8|7262.8|7264.8|7263|7266.1|7263.6|7264.6|7262.3|82
1620776700000|2021-05-11 23:45:00|7264.7|7262.9|7264.3|7262.5|7266.2|7263.4|7262.9|7260.5|189
1620777000000|2021-05-11 23:50:00|7264.4|7262.6|7265.6|7263.8|7265.7|7263.9|7263.7|7261.7|91
1620777300000|2021-05-11 23:55:00|7265.7|7263.9|7263.4|7260.4|7266.1|7263.9|7262.8|7260.3|149
1620777600000|2021-05-12 00:00:00|7262.8|7261|7264.6|7261.6|7265|7263.2|7262.8|7260.5|196
1620777900000|2021-05-12 00:05:00|7264|7262.2|7268.4|7265.4|7268.5|7266.1|7263.8|7261.8|199
1620778200000|2021-05-12 00:10:00|7268.3|7265.3|7267.7|7265.9|7268.5|7266.3|7266.7|7264.4|172
1620778500000|2021-05-12 00:15:00|7267.8|7266|7265.7|7263.9|7268.2|7266|7264.9|7262.5|158
1620778800000|2021-05-12 00:20:00|7265.6|7263.8|7264.9|7263.1|7265.8|7263.9|7264.9|7262.6|118
1620779100000|2021-05-12 00:25:00|7265|7263.2|7265.1|7263.3|7265.7|7263.9|7264.2|7262.4|113
1620779400000|2021-05-12 00:30:00|7265.2|7263.4|7263|7261.2|7265.2|7263.4|7261.1|7259.3|217
1620779700000|2021-05-12 00:35:00|7262.9|7261.1|7258.4|7256.6|7263|7261.2|7258|7255.8|236
1620780000000|2021-05-12 00:40:00|7258.3|7256.5|7257.5|7255.7|7258.9|7256.7|7255.3|7253.5|365
1620780300000|2021-05-12 00:45:00|7257.6|7255.8|7255.4|7253.6|7259.3|7257.1|7254.9|7253|322
1620780600000|2021-05-12 00:50:00|7255.3|7253.5|7252.9|7251.1|7257|7255.1|7252.9|7251.1|329
1620780900000|2021-05-12 00:55:00|7253.2|7251.4|7252.9|7251.1|7254.1|7252.3|7249.9|7247.6|322
1620781200000|2021-05-12 01:00:00|7253|7251.2|7250.9|7249.1|7253.6|7251.8|7250.5|7248.4|337
1620781500000|2021-05-12 01:05:00|7250.8|7249|7254.6|7252.8|7256.2|7254.1|7250.1|7248.1|388
1620781800000|2021-05-12 01:10:00|7254.5|7252.7|7251.6|7248.6|7254.6|7252.8|7251.5|7248.6|326
1620782100000|2021-05-12 01:15:00|7250.9|7249.1|7254.1|7252.3|7255.1|7253|7250.9|7248.5|338
1620782400000|2021-05-12 01:20:00|7254.2|7252.4|7252.6|7249.6|7255|7252.9|7250.5|7248.5|288
1620782700000|2021-05-12 01:25:00|7252.5|7249.5|7250.9|7249.1|7252.5|7250.3|7250.3|7248.5|226
1620783000000|2021-05-12 01:30:00|7251|7249.2|7252.4|7250.6|7253.9|7252.1|7250.9|7249|358
1620783300000|2021-05-12 01:35:00|7252.3|7250.5|7249|7246|7253.6|7251.3|7246|7243.3|416
1620783600000|2021-05-12 01:40:00|7248.9|7245.9|7249.2|7247.4|7250|7247.7|7247|7244.6|376
1620783900000|2021-05-12 01:45:00|7249.3|7247.5|7249|7247.2|7251.5|7249.2|7248.7|7246.6|303
1620784200000|2021-05-12 01:50:00|7249.1|7247.3|7246.7|7244.9|7250.6|7248.7|7246.3|7244|328
1620784500000|2021-05-12 01:55:00|7246.8|7245|7248.1|7246.3|7248.8|7246.8|7246.3|7244.3|356
1620784800000|2021-05-12 02:00:00|7248|7246.2|7246.9|7245.1|7248.5|7246.4|7245.8|7243.4|370
1620785100000|2021-05-12 02:05:00|7246.8|7245|7249.6|7247.8|7250.3|7248.4|7246.3|7244|326
1620785400000|2021-05-12 02:10:00|7249.7|7247.9|7250.7|7248.9|7251.5|7249.7|7249|7247.2|298
1620785700000|2021-05-12 02:15:00|7250.8|7249|7250.1|7248.3|7251.2|7249.3|7248.9|7247.1|257
1620786000000|2021-05-12 02:20:00|7250|7248.2|7249.8|7248|7251.5|7249.7|7249.1|7247.3|253
1620786300000|2021-05-12 02:25:00|7249.7|7247.9|7249.3|7247.5|7252.1|7249.8|7248.8|7246.9|287
1620786600000|2021-05-12 02:30:00|7249|7247.2|7247.5|7245.7|7250.1|7248.1|7246.6|7244.5|338
1620786900000|2021-05-12 02:35:00|7247.4|7245.6|7244.8|7243|7248.2|7246.2|7244.7|7242.9|277
1620787200000|2021-05-12 02:40:00|7244.7|7242.9|7245.3|7242.3|7245.9|7243.6|7243.1|7241.1|241
1620787500000|2021-05-12 02:45:00|7245.2|7242.2|7244.4|7241.4|7245.2|7243.4|7243.1|7241.3|270
1620787800000|2021-05-12 02:50:00|7244.3|7241.3|7243.4|7241.6|7245.3|7243|7243.1|7241.3|299
1620788100000|2021-05-12 02:55:00|7243.3|7241.5|7242.9|7241.1|7244.9|7242.6|7242.3|7240|236
1620788400000|2021-05-12 03:00:00|7243|7241.2|7244.6|7241.6|7244.6|7242.2|7242.4|7240.2|291
1620788700000|2021-05-12 03:05:00|7244.5|7241.5|7244|7242.2|7244.7|7242.5|7242.7|7240.6|241
1620789000000|2021-05-12 03:10:00|7244.1|7242.3|7243.5|7241.7|7244.8|7242.8|7243.3|7241|255
1620789300000|2021-05-12 03:15:00|7243.3|7241.5|7243|7241.2|7244.1|7241.8|7242.2|7240.1|263
1620789600000|2021-05-12 03:20:00|7243.1|7241.3|7239.1|7237.3|7243.9|7242.1|7239|7236.6|303
1620789900000|2021-05-12 03:25:00|7239|7237.2|7238.2|7235.2|7240.1|7238.1|7235.1|7232.5|357
1620790200000|2021-05-12 03:30:00|7237.4|7235.6|7239.1|7237.3|7240.3|7238.1|7237|7234.6|290
1620790500000|2021-05-12 03:35:00|7239|7237.2|7236|7233|7239.9|7238.1|7235|7232.7|320
1620790800000|2021-05-12 03:40:00|7235.8|7232.8|7237.2|7235.4|7238.3|7236.5|7235.7|7232.8|310
1620791100000|2021-05-12 03:45:00|7237.4|7235.6|7230.6|7227.6|7237.4|7235.6|7229.9|7227.2|347
1620791400000|2021-05-12 03:50:00|7230.5|7227.5|7230|7228.2|7232.8|7230.8|7228.8|7226|410
1620791700000|2021-05-12 03:55:00|7230.1|7228.3|7229.3|7227.5|7231.4|7228.8|7228|7225.6|356
1620792000000|2021-05-12 04:00:00|7229.2|7227.4|7229.9|7228.1|7231.6|7229.3|7228.7|7226.3|359
1620792300000|2021-05-12 04:05:00|7230|7228.2|7230.9|7227.9|7231.3|7228.9|7229|7226.8|300
1620792600000|2021-05-12 04:10:00|7230.3|7228.5|7232.1|7230.3|7232.3|7230.5|7230.1|7227.6|319
1620792900000|2021-05-12 04:15:00|7232.2|7230.4|7228|7226.2|7232.3|7230.4|7227.3|7225|291
1620793200000|2021-05-12 04:20:00|7228.1|7226.3|7231.1|7229.3|7231.4|7229.4|7227.9|7226.1|237
1620793500000|2021-05-12 04:25:00|7231|7229.2|7230.3|7228.5|7233.2|7231|7229.3|7227.5|351
1620793800000|2021-05-12 04:30:00|7230.4|7228.6|7232.1|7230.3|7232.7|7230.5|7230.3|7228.2|276
1620794100000|2021-05-12 04:35:00|7232|7230.2|7230.2|7228.4|7232.2|7230.4|7228.4|7226.1|241
1620794400000|2021-05-12 04:40:00|7230.1|7228.3|7231.2|7229.4|7231.4|7229.6|7229|7227.1|214
1620794700000|2021-05-12 04:45:00|7231|7229.2|7232.1|7230.3|7232.3|7230.5|7230.7|7228.9|202
1620795000000|2021-05-12 04:50:00|7232.2|7230.4|7231.3|7229.5|7233.1|7231.3|7230.9|7229.1|213
1620795300000|2021-05-12 04:55:00|7231.4|7229.6|7229.1|7227.3|7232.2|7230.4|7228.9|7227.1|220
1620795600000|2021-05-12 05:00:00|7229.7|7226.7|7233.1|7230.1|7233.1|7230.9|7228.9|7226.2|257
1620795900000|2021-05-12 05:05:00|7232.9|7229.9|7234.7|7232.9|7236.6|7234.2|7231.4|7229.1|282
1620796200000|2021-05-12 05:10:00|7234.6|7232.8|7234.2|7232.4|7235.2|7232.8|7232.8|7230.9|261
1620796500000|2021-05-12 05:15:00|7234.1|7232.3|7233.9|7232.1|7235.1|7232.8|7233.2|7230.9|242
1620796800000|2021-05-12 05:20:00|7233.8|7232|7231.1|7229.3|7234.2|7232.4|7231.1|7229.1|170
1620797100000|2021-05-12 05:25:00|7231.2|7229.4|7233.4|7231.6|7234.5|7232.3|7231.1|7228.7|194
1620797400000|2021-05-12 05:30:00|7233.5|7231.7|7230.8|7229|7234.1|7232.1|7230.4|7228.6|224
1620797700000|2021-05-12 05:35:00|7231.5|7228.5|7230.1|7228.3|7232.2|7230.4|7230|7228.2|224
1620798000000|2021-05-12 05:40:00|7230|7228.2|7231.2|7229.4|7232.8|7231|7230|7228.2|261
1620798300000|2021-05-12 05:45:00|7231.1|7229.3|7228.6|7225.6|7232.7|7230.6|7227.6|7225.3|297
1620798600000|2021-05-12 05:50:00|7228.1|7226.3|7227.9|7226.1|7229.6|7227.5|7227.5|7225.3|307
1620798900000|2021-05-12 05:55:00|7228|7226.2|7226|7222.8|7228.5|7226.2|7224.1|7221.4|265
1620799200000|2021-05-12 06:00:00|7226.6|7223.6|7230|7227|7230.1|7227.6|7226|7223.4|302
1620799500000|2021-05-12 06:05:00|7230.1|7227.1|7232.3|7230.5|7233.4|7231.1|7229.5|7227.1|332
1620799800000|2021-05-12 06:10:00|7232.7|7229.7|7232.1|7230.3|7233.8|7231.4|7232|7229.7|209
1620800100000|2021-05-12 06:15:00|7232.2|7230.4|7238.6|7236.8|7239.1|7236.8|7232.1|7230.3|302
1620800400000|2021-05-12 06:20:00|7238.7|7236.9|7235.1|7233.3|7239.2|7236.9|7234.7|7232.3|274
1620800700000|2021-05-12 06:25:00|7235.2|7233.4|7234.1|7232.3|7236.1|7233.8|7234.1|7231.7|242
1620801000000|2021-05-12 06:30:00|7234.2|7232.4|7234.4|7232.6|7235.3|7233|7232.5|7230|294
1620801300000|2021-05-12 06:35:00|7234.3|7232.5|7236.1|7234.3|7237.8|7235.6|7234.3|7232.1|291
1620801600000|2021-05-12 06:40:00|7236|7234.2|7234.2|7232.4|7236.4|7234.4|7234.2|7232.2|264
1620801900000|2021-05-12 06:45:00|7234.3|7232.5|7233|7231.2|7235.1|7233.3|7232.7|7230.3|254
1620802200000|2021-05-12 06:50:00|7233.1|7231.3|7236|7234.2|7237|7234.5|7233|7231.2|204
1620802500000|2021-05-12 06:55:00|7236.1|7234.3|7234.8|7231.8|7237.5|7235.4|7233.7|7231.4|259
1620802800000|2021-05-12 07:00:00|7234.3|7232.5|7236|7234.2|7239.9|7238.1|7233.2|7231.4|502
1620803100000|2021-05-12 07:05:00|7236.1|7234.3|7236.1|7234.3|7238.5|7236.6|7234.4|7232|381
1620803400000|2021-05-12 07:10:00|7236.2|7234.4|7234.2|7232.4|7238.4|7236.3|7234|7231.6|338
1620803700000|2021-05-12 07:15:00|7234.1|7232.3|7236.1|7234.3|7238.2|7235.7|7234.1|7232|375
1620804000000|2021-05-12 07:20:00|7236|7234.2|7237.1|7235.3|7238.2|7236.4|7234.9|7232.9|346
1620804300000|2021-05-12 07:25:00|7237|7235.2|7240.3|7238.5|7241.1|7239.3|7236.6|7234.8|335
1620804600000|2021-05-12 07:30:00|7240.2|7238.4|7244.2|7242.4|7245.3|7243.4|7239.6|7237.8|412
1620804900000|2021-05-12 07:35:00|7244.3|7242.5|7242.3|7240.5|7247.2|7245.4|7242|7239.6|341
1620805200000|2021-05-12 07:40:00|7243.1|7240.1|7243.1|7241.3|7245.1|7242.7|7242.3|7240|352
1620805500000|2021-05-12 07:45:00|7243.2|7241.4|7242.8|7241|7245.5|7243.2|7242|7240|366
1620805800000|2021-05-12 07:50:00|7242.9|7241.1|7237.1|7235.3|7244.2|7241.8|7236.8|7234.9|329
1620806100000|2021-05-12 07:55:00|7237.2|7235.4|7233.9|7232.1|7240.2|7238.2|7233.9|7231.4|320
1620806400000|2021-05-12 08:00:00|7233.8|7232|7232.8|7229.8|7236.7|7234.6|7232.5|7229.8|281
1620806700000|2021-05-12 08:05:00|7232.9|7229.9|7228.1|7226.3|7232.9|7230.4|7227.6|7225.2|371
1620807000000|2021-05-12 08:10:00|7228.2|7226.4|7229.1|7227.3|7231.9|7229.3|7228.1|7226.2|381
1620807300000|2021-05-12 08:15:00|7229|7227.2|7232.4|7229.4|7232.5|7230.1|7228.9|7226.2|300
1620807600000|2021-05-12 08:20:00|7232.3|7229.3|7233.9|7232.1|7234.4|7232.1|7230.6|7228.2|306
1620807900000|2021-05-12 08:25:00|7234|7232.2|7234.2|7231.2|7235.6|7233.5|7233.6|7231.2|260
1620808200000|2021-05-12 08:30:00|7234.1|7231.1|7234.3|7231.3|7234.6|7232.2|7230.9|7228.6|289
1620808500000|2021-05-12 08:35:00|7234.6|7231.6|7225.3|7222.3|7234.6|7232.5|7223.4|7220.7|433
1620808800000|2021-05-12 08:40:00|7225.2|7222.2|7222.4|7220.6|7225.7|7222.7|7221.7|7219.3|370
1620809100000|2021-05-12 08:45:00|7222.5|7220.7|7228.8|7225.8|7228.8|7226.3|7221.7|7219.6|296
1620809400000|2021-05-12 08:50:00|7228.7|7225.7|7227.8|7224.8|7229.7|7226.7|7225.9|7223.6|259
1620809700000|2021-05-12 08:55:00|7227.7|7224.7|7230.7|7227.7|7230.8|7227.8|7225.9|7223.5|279
1620810000000|2021-05-12 09:00:00|7230.8|7227.8|7233.3|7230.3|7233.6|7231.4|7230.1|7227.6|220
1620810300000|2021-05-12 09:05:00|7233.2|7230.2|7232.2|7230.4|7233.7|7231.5|7230.3|7228|265
1620810600000|2021-05-12 09:10:00|7232.1|7230.3|7234.1|7231.1|7234.9|7233.1|7231.8|7229.4|284
1620810900000|2021-05-12 09:15:00|7233.6|7231.8|7234.4|7232.6|7235.9|7233.9|7232.9|7230.5|267
1620811200000|2021-05-12 09:20:00|7234.3|7232.5|7235.9|7234.1|7236.7|7234.4|7232.9|7230.7|288
1620811500000|2021-05-12 09:25:00|7235.8|7234|7235.3|7233.5|7237.2|7234.9|7235|7232.8|238
1620811800000|2021-05-12 09:30:00|7235.2|7233.4|7231.9|7230.1|7235.4|7233.5|7231.9|7230.1|243
1620812100000|2021-05-12 09:35:00|7232|7230.2|7228.6|7226.8|7232.2|7230.4|7228.1|7225.7|384
1620812400000|2021-05-12 09:40:00|7228.7|7226.9|7232|7229|7232.1|7230.1|7227.9|7225.4|353
1620812700000|2021-05-12 09:45:00|7231.9|7228.9|7232.2|7230.4|7233|7230.7|7230.3|7228.5|357
1620813000000|2021-05-12 09:50:00|7232.1|7230.3|7231.1|7229.3|7233|7231.1|7229.3|7227.5|317
1620813300000|2021-05-12 09:55:00|7231|7229.2|7232.2|7230.4|7233.1|7231.3|7230.2|7228.4|235
1620813600000|2021-05-12 10:00:00|7232|7230.2|7231.1|7229.3|7232.2|7230.4|7229.6|7227.8|261
1620813900000|2021-05-12 10:05:00|7230.7|7228.9|7233.6|7231.8|7234|7232.2|7230.3|7228.5|282
1620814200000|2021-05-12 10:10:00|7233.7|7231.9|7235.4|7233.6|7236.9|7235.1|7233.5|7231.7|315
1620814500000|2021-05-12 10:15:00|7235.2|7233.4|7236.4|7234.6|7236.6|7234.8|7233.8|7232|250
1620814800000|2021-05-12 10:20:00|7236.5|7234.7|7236|7234.2|7237.1|7235.3|7234.1|7232.3|309
1620815100000|2021-05-12 10:25:00|7236.1|7234.3|7237|7235.2|7238.2|7236.4|7235.5|7233.7|253
1620815400000|2021-05-12 10:30:00|7236.9|7235.1|7235.1|7233.3|7236.9|7235.1|7234.3|7232.5|165
1620815700000|2021-05-12 10:35:00|7235.2|7233.4|7236.9|7235.1|7237.6|7235.8|7235.2|7233.4|202
1620816000000|2021-05-12 10:40:00|7237|7235.2|7235.9|7234.1|7237.7|7235.9|7235.9|7234.1|203
1620816300000|2021-05-12 10:45:00|7236|7234.2|7234.2|7232.4|7236.1|7234.3|7233.8|7232|221
1620816600000|2021-05-12 10:50:00|7234.3|7232.5|7233.1|7231.3|7234.3|7232.5|7230.6|7228.8|350
1620816900000|2021-05-12 10:55:00|7233|7231.2|7235.1|7233.3|7235.2|7233.4|7232|7230.2|295
1620817200000|2021-05-12 11:00:00|7235|7233.2|7233.1|7231.3|7235|7233.2|7232.9|7231.1|257
1620817500000|2021-05-12 11:05:00|7233.2|7231.4|7235|7233.2|7235|7233.2|7232.9|7231.1|271
1620817800000|2021-05-12 11:10:00|7234.9|7233.1|7237|7235.2|7237.5|7235.7|7234.7|7232.9|221
1620818100000|2021-05-12 11:15:00|7236.9|7235.1|7235.5|7233.7|7237.2|7235.4|7234.6|7232.8|249
1620818400000|2021-05-12 11:20:00|7235.4|7233.6|7235.2|7233.4|7236.3|7234.5|7233.6|7231.8|290
1620818700000|2021-05-12 11:25:00|7235.1|7233.3|7233.8|7232|7235.4|7233.6|7232.7|7230.9|287
1620819000000|2021-05-12 11:30:00|7233.7|7231.9|7234|7232.2|7234.8|7233|7232.9|7231.1|216
1620819300000|2021-05-12 11:35:00|7233.9|7232.1|7232.9|7231.1|7234.8|7233|7232.4|7230.6|240
1620819600000|2021-05-12 11:40:00|7233.1|7231.3|7233.9|7232.1|7234.3|7232.5|7232.6|7230.8|203
1620819900000|2021-05-12 11:45:00|7234|7232.2|7235.8|7234|7236.2|7234.4|7233.3|7231.5|186
1620820200000|2021-05-12 11:50:00|7235.9|7234.1|7233.8|7232|7236.2|7234.4|7232.6|7230.8|222
1620820500000|2021-05-12 11:55:00|7233.9|7232.1|7234.9|7233.1|7235.9|7234.1|7232.9|7231.1|224
1620820800000|2021-05-12 12:00:00|7234.8|7233|7236.4|7234.6|7236.5|7234.7|7232.9|7231.1|244
1620821100000|2021-05-12 12:05:00|7236.3|7234.5|7237.3|7235.5|7237.8|7236|7235.5|7233.7|224
1620821400000|2021-05-12 12:10:00|7237.4|7235.6|7234.5|7232.7|7237.8|7236|7234.4|7232.6|233
1620821700000|2021-05-12 12:15:00|7235|7233.2|7234.3|7232.5|7235.6|7233.8|7233|7231.2|246
1620822000000|2021-05-12 12:20:00|7234.5|7232.7|7238.3|7236.5|7238.4|7236.6|7234.5|7232.7|255
1620822300000|2021-05-12 12:25:00|7238.2|7236.4|7234.7|7230.7|7239.8|7238|7234.7|7230.7|344
1620822600000|2021-05-12 12:30:00|7235.6|7232.1|7199.9|7196.9|7236|7232.4|7191.4|7188.4|1045
1620822900000|2021-05-12 12:35:00|7199.8|7196.8|7211.7|7208.7|7212|7209|7193.7|7190.7|954
1620823200000|2021-05-12 12:40:00|7211.4|7208.4|7220.3|7218.5|7221.9|7220.1|7208.2|7205.2|852
1620823500000|2021-05-12 12:45:00|7220.5|7218.7|7216.3|7214.5|7229.6|7226.7|7216.2|7214.4|776
1620823800000|2021-05-12 12:50:00|7216.4|7214.6|7232.4|7230.6|7234.9|7232|7216.2|7214.4|640
1620824100000|2021-05-12 12:55:00|7232.6|7230.8|7229.8|7228|7236.8|7233.8|7225.4|7223.6|784
1620824400000|2021-05-12 13:00:00|7230|7228.2|7242|7240.2|7246.1|7243.1|7226.9|7224.9|774
1620824700000|2021-05-12 13:05:00|7242.1|7240.3|7234.1|7232.3|7245.4|7243.6|7233.6|7231.8|667
1620825000000|2021-05-12 13:10:00|7234|7232.2|7237.7|7235.9|7240.3|7238.5|7231.5|7229.7|619
1620825300000|2021-05-12 13:15:00|7237.8|7236|7219.9|7218.1|7241.1|7239.3|7219.9|7218.1|731
1620825600000|2021-05-12 13:20:00|7220|7218.2|7214.6|7212.8|7225.1|7222.7|7214.2|7212.4|637
1620825900000|2021-05-12 13:25:00|7214.7|7212.9|7206|7204.2|7215.2|7213.4|7204.9|7202.6|544
1620826200000|2021-05-12 13:30:00|7206.1|7204.3|7210.8|7209|7219.3|7216.3|7206.1|7204.3|543
1620826500000|2021-05-12 13:35:00|7210.9|7209.1|7215.9|7214.1|7216.7|7214.9|7208.1|7205.7|628
1620826800000|2021-05-12 13:40:00|7215.4|7213.6|7212.6|7210.8|7218.7|7216.9|7210.9|7209.1|681
1620827100000|2021-05-12 13:45:00|7212.7|7210.9|7214.5|7212.7|7222.5|7220.7|7212.2|7209.7|648
1620827400000|2021-05-12 13:50:00|7214.4|7212.6|7207.3|7205.5|7215.1|7213.3|7206.9|7205.1|655
1620827700000|2021-05-12 13:55:00|7207.4|7205.6|7210|7208.2|7211.3|7209.5|7203.5|7201.2|631
1620828000000|2021-05-12 14:00:00|7209.8|7208|7202.3|7200.5|7212.5|7210.7|7197.6|7195.1|688
1620828300000|2021-05-12 14:05:00|7202.5|7200.7|7198.4|7196.6|7204.5|7202.7|7195.7|7193.7|667
1620828600000|2021-05-12 14:10:00|7198.3|7196.5|7192.4|7190.6|7198.3|7196.5|7192.4|7190.6|631
1620828900000|2021-05-12 14:15:00|7192.5|7190.7|7193.1|7191.3|7194.8|7193|7191.3|7189.5|583
1620829200000|2021-05-12 14:20:00|7193.3|7191.5|7200.5|7198.7|7200.7|7198.9|7193|7191.2|521
1620829500000|2021-05-12 14:25:00|7200.4|7198.6|7193.3|7191.5|7200.5|7198.7|7193|7191.2|486
1620829800000|2021-05-12 14:30:00|7193.4|7191.6|7181.1|7179.3|7194.3|7192.5|7180.1|7177.9|625
1620830100000|2021-05-12 14:35:00|7181.2|7179.4|7186.1|7184.3|7191.8|7189.6|7181.1|7179.3|571
1620830400000|2021-05-12 14:40:00|7186|7184.2|7182.4|7180.6|7186.1|7184.3|7180|7178.2|555
1620830700000|2021-05-12 14:45:00|7182.7|7180.9|7174.9|7173.1|7184.2|7182.4|7174.3|7172.5|528
1620831000000|2021-05-12 14:50:00|7175|7173.2|7170.7|7168.9|7176.8|7175|7170.3|7168|542
1620831300000|2021-05-12 14:55:00|7170.8|7169|7176.5|7174.7|7177.1|7175.3|7170|7168.2|581
1620831600000|2021-05-12 15:00:00|7176.2|7174.4|7179.4|7177.6|7179.5|7177.7|7174.8|7173|469
1620831900000|2021-05-12 15:05:00|7179.5|7177.7|7174.5|7172.7|7180.3|7178.5|7172|7169.9|446
1620832200000|2021-05-12 15:10:00|7174.6|7172.8|7174.9|7173.1|7175|7173.2|7171.6|7169.8|364
1620832500000|2021-05-12 15:15:00|7175|7173.2|7177.2|7175.4|7177.2|7175.4|7171.3|7169.5|390
1620832800000|2021-05-12 15:20:00|7177.1|7175.3|7172.2|7170.4|7177.2|7175.4|7171.1|7169.3|307
1620833100000|2021-05-12 15:25:00|7172.1|7170.3|7172.1|7170.3|7173.3|7171.5|7169.6|7167.8|351
1620833400000|2021-05-12 15:30:00|7172|7170.2|7166.6|7164.8|7172|7170.2|7166.5|7164.7|463
1620833700000|2021-05-12 15:35:00|7166.5|7164.7|7171.1|7169.3|7172.2|7170.4|7166.5|7164.7|414
1620834000000|2021-05-12 15:40:00|7171|7169.2|7172.9|7171.1|7173.2|7171.4|7166.2|7164.4|356
1620834300000|2021-05-12 15:45:00|7173.1|7171.3|7173.5|7171.7|7174.4|7172.6|7171.8|7170|409
1620834600000|2021-05-12 15:50:00|7173.4|7171.6|7167.4|7165.6|7173.6|7171.8|7167.4|7165.6|427
1620834900000|2021-05-12 15:55:00|7167.5|7165.7|7165.8|7164|7167.5|7165.7|7163.7|7161.9|399
1620835200000|2021-05-12 16:00:00|7165.9|7164.1|7164.6|7162.8|7167.1|7165.3|7163.2|7161.4|427
1620835500000|2021-05-12 16:05:00|7164.7|7162.9|7163.2|7161.4|7166.4|7164.6|7162.7|7160.9|369
1620835800000|2021-05-12 16:10:00|7163.1|7161.3|7156.3|7154.5|7163.1|7161.3|7155.8|7154|339
1620836100000|2021-05-12 16:15:00|7156.2|7154.4|7158.6|7156.8|7158.8|7157|7154.8|7153|391
1620836400000|2021-05-12 16:20:00|7158.7|7156.9|7159.4|7157.6|7161.4|7159.6|7157.2|7155.4|402
1620836700000|2021-05-12 16:25:00|7159.3|7157.5|7162.1|7160.3|7162.4|7160.6|7159.1|7157.3|370
1620837000000|2021-05-12 16:30:00|7162|7160.2|7160.6|7158.8|7163|7161.2|7158|7156.2|432
1620837300000|2021-05-12 16:35:00|7160.5|7158.7|7156.7|7154.9|7160.8|7159|7155.1|7153.3|399
1620837600000|2021-05-12 16:40:00|7156.5|7154.7|7157.7|7155.9|7158.2|7156.4|7155.3|7153.5|374
1620837900000|2021-05-12 16:45:00|7157.4|7155.6|7157.3|7155.5|7159.5|7157.7|7155.3|7153.5|477
1620838200000|2021-05-12 16:50:00|7157.2|7155.4|7159|7157.2|7160|7158.2|7157.1|7155.3|390
1620838500000|2021-05-12 16:55:00|7159.1|7157.3|7158|7156.2|7159.1|7157.3|7156.3|7154.5|464
1620838800000|2021-05-12 17:00:00|7158.1|7156.3|7171.5|7168.5|7172.1|7169.1|7157.2|7155.4|566
1620839100000|2021-05-12 17:05:00|7171.8|7168.8|7163.6|7161.8|7172.9|7170.5|7163.6|7161.2|581
1620839400000|2021-05-12 17:10:00|7163.9|7162.1|7163.2|7161.4|7165.6|7163.8|7163|7161.2|427
1620839700000|2021-05-12 17:15:00|7163.1|7161.3|7162.4|7160.6|7166.4|7164.6|7161.9|7160.1|407
1620840000000|2021-05-12 17:20:00|7162.3|7160.5|7165.3|7163.5|7165.5|7163.7|7161.3|7159.5|372
1620840300000|2021-05-12 17:25:00|7165.4|7163.6|7166.7|7164.9|7168.4|7166.6|7164.7|7162.9|393
1620840600000|2021-05-12 17:30:00|7166.4|7164.6|7164.5|7162.7|7168.5|7166.7|7163.9|7162.1|308
1620840900000|2021-05-12 17:35:00|7164.6|7162.8|7167.2|7165.4|7168.5|7166.7|7164.4|7162.6|319
1620841200000|2021-05-12 17:40:00|7167.3|7165.5|7166.2|7164.4|7167.4|7165.6|7164.9|7163.1|283
1620841500000|2021-05-12 17:45:00|7166.3|7164.5|7162.4|7160.6|7166.3|7164.5|7161.9|7160.1|357
1620841800000|2021-05-12 17:50:00|7163|7161.2|7164.8|7163|7165.5|7163.7|7162.1|7160.3|314
1620842100000|2021-05-12 17:55:00|7164.7|7162.9|7163.1|7161.3|7166.4|7164.6|7162.2|7160.4|287
1620842400000|2021-05-12 18:00:00|7163|7161.2|7163|7161.2|7165.6|7163.8|7162.6|7160.8|287
1620842700000|2021-05-12 18:05:00|7163.1|7161.3|7162.6|7160.8|7164.2|7162.4|7161.9|7160.1|269
1620843000000|2021-05-12 18:10:00|7162.3|7160.5|7162.8|7161|7163.1|7161.3|7159.6|7157.8|282
1620843300000|2021-05-12 18:15:00|7162.9|7161.1|7161.7|7159.9|7162.9|7161.1|7159.9|7158.1|280
1620843600000|2021-05-12 18:20:00|7161.8|7160|7162|7160.2|7163.2|7161.4|7160.9|7159.1|327
1620843900000|2021-05-12 18:25:00|7162.1|7160.3|7163.4|7161.6|7164|7162.2|7160.6|7158.8|317
1620844200000|2021-05-12 18:30:00|7163.3|7161.5|7163|7161.2|7164|7162.2|7160.8|7159|362
1620844500000|2021-05-12 18:35:00|7162.9|7161.1|7165|7163.2|7166.3|7164.5|7161.9|7160.1|384
1620844800000|2021-05-12 18:40:00|7164.9|7163.1|7163.3|7161.5|7164.9|7163.1|7162.4|7160.6|322
1620845100000|2021-05-12 18:45:00|7163.2|7161.4|7163.3|7161.5|7164|7162.2|7161.5|7159.7|255
1620845400000|2021-05-12 18:50:00|7163.4|7161.6|7166.4|7164.6|7166.5|7164.7|7163.2|7161.4|291
1620845700000|2021-05-12 18:55:00|7166.5|7164.7|7163.5|7160.5|7168|7166.2|7162|7159.7|333
1620846000000|2021-05-12 19:00:00|7164.2|7161.2|7163.3|7161.5|7168.2|7164.2|7161.5|7159.2|308
1620846300000|2021-05-12 19:05:00|7163.2|7161.4|7162.2|7160.4|7163.2|7161.4|7160.3|7158.5|248
1620846600000|2021-05-12 19:10:00|7162.1|7160.3|7159.2|7157.4|7162.6|7160.8|7159.2|7157.4|171
1620846900000|2021-05-12 19:15:00|7159.3|7157.5|7159.5|7157.7|7161.1|7159.3|7159.2|7157.4|171
1620847200000|2021-05-12 19:20:00|7159.6|7157.8|7155.3|7153.5|7160.2|7158.4|7155|7153.2|221
1620847500000|2021-05-12 19:25:00|7155.2|7153.4|7156.2|7154.4|7156.3|7154.5|7154.4|7152.6|146
1620847800000|2021-05-12 19:30:00|7156.3|7154.5|7154.3|7152.5|7156.4|7154.6|7153|7151.2|266
1620848100000|2021-05-12 19:35:00|7154.5|7152.7|7156.1|7154.3|7156.7|7154.5|7152.5|7150.7|293
1620848400000|2021-05-12 19:40:00|7156.2|7154.4|7157.3|7155.5|7158.2|7155.7|7154.6|7152.8|278
1620848700000|2021-05-12 19:45:00|7157.4|7155.6|7155.3|7153.5|7158.3|7156.5|7154.8|7153|254
1620849000000|2021-05-12 19:50:00|7154.9|7153.1|7155.3|7153.5|7156.4|7154.6|7153.7|7151.9|222
1620849300000|2021-05-12 19:55:00|7155.2|7153.4|7155.2|7153.4|7157.6|7155.8|7154.3|7152.5|251
1620849600000|2021-05-12 20:00:00|7155.3|7153.5|7156.9|7155.1|7158|7156.2|7155.3|7153.5|218
1620849900000|2021-05-12 20:05:00|7157|7155.2|7153|7151.2|7157.4|7155.6|7152.6|7150.8|189
1620850200000|2021-05-12 20:10:00|7152.9|7151.1|7156.4|7154.6|7156.4|7154.6|7152.9|7151.1|136
1620850500000|2021-05-12 20:15:00|7156.3|7154.5|7155.5|7153.7|7156.5|7154.7|7155.3|7153.5|61
1620850800000|2021-05-12 20:20:00|7155.4|7153.6|7155.3|7153.5|7155.6|7153.8|7154.8|7153|79
1620851100000|2021-05-12 20:25:00|7155.4|7153.6|7157|7155.2|7157|7155.2|7155.3|7153.5|97
1620851400000|2021-05-12 20:30:00|7156.9|7155.1|7157.2|7155.4|7157.6|7155.8|7155.8|7154|148
1620851700000|2021-05-12 20:35:00|7157.3|7155.5|7158|7156.2|7158|7156.2|7155.8|7154|115
1620852000000|2021-05-12 20:40:00|7157.9|7156.1|7160.6|7158.8|7161.2|7159.4|7157.6|7155.8|163
1620852300000|2021-05-12 20:45:00|7160.7|7158.9|7160.7|7158.9|7161.5|7159|7160.3|7157.9|111
1620852600000|2021-05-12 20:50:00|7160.8|7159|7159.9|7158.1|7161.3|7159|7159.8|7157.2|106
1620852900000|2021-05-12 20:55:00|7161.2|7158.2|7160.2|7157.2|7162.3|7159.7|7159.2|7156.2|207
1620853200000|2021-05-12 21:00:00|7160.7|7156.7|7158.9|7154.9|7160.7|7156.7|7158.9|7154.9|23
1620853500000|2021-05-12 21:05:00|7159.2|7155.2|7159.1|7155.1|7160.4|7156.4|7158.6|7155.1|96
1620853800000|2021-05-12 21:10:00|7159|7155|7159.6|7155.6|7160.4|7156.4|7158.8|7155|101
1620854100000|2021-05-12 21:15:00|7159.3|7155.3|7157.3|7153.3|7159.8|7156.3|7157.3|7153.3|135
1620854400000|2021-05-12 21:20:00|7158.4|7155.4|7160.5|7157.5|7161.6|7157.8|7157.4|7153.5|148
1620854700000|2021-05-12 21:25:00|7160.4|7157.4|7167.8|7163.8|7171.6|7167.6|7160.4|7157.4|254
1620855000000|2021-05-12 21:30:00|7167.5|7163.5|7167.9|7163.9|7168.6|7164.6|7165.5|7161.5|141
1620855300000|2021-05-12 21:35:00|7168.1|7164.1|7167.7|7163.7|7169.2|7165.2|7166.2|7162.2|165
1620855600000|2021-05-12 21:40:00|7166.9|7162.9|7166.6|7162.6|7168.3|7164.3|7165.5|7161.5|133
1620855900000|2021-05-12 21:45:00|7167.1|7163.1|7165.6|7161.6|7170|7166|7165.2|7161.2|133
1620856200000|2021-05-12 21:50:00|7165.2|7161.2|7163.5|7159.5|7166.7|7162.7|7162.9|7158.9|178
1620856500000|2021-05-12 21:55:00|7162.7|7158.7|7163.4|7159.4|7164.2|7160.4|7162.7|7158.7|144
1620856800000|2021-05-12 22:00:00|7163.1|7159.5|7161.9|7157.9|7163.2|7159.6|7160.1|7156.1|309
1620857100000|2021-05-12 22:05:00|7161.8|7158.5|7164.4|7161.4|7164.4|7161.4|7161.4|7158|239
1620857400000|2021-05-12 22:10:00|7164.3|7161.3|7164.9|7161.9|7165.4|7162.1|7164.2|7161|162
1620857700000|2021-05-12 22:15:00|7164.8|7161.8|7168.3|7165.3|7168.9|7165.9|7164.8|7161.8|143
1620858000000|2021-05-12 22:20:00|7168.4|7165.4|7169.9|7166.9|7170|7167|7168.1|7165.1|150
1620858300000|2021-05-12 22:25:00|7170|7167|7170.1|7167.1|7171.2|7168.6|7169.2|7166.7|131
1620858600000|2021-05-12 22:30:00|7170|7167|7169.4|7166.4|7170.2|7167.7|7168.3|7166|113
1620858900000|2021-05-12 22:35:00|7169.6|7166.6|7169.5|7166.5|7170|7167|7169.1|7166.1|102
1620859200000|2021-05-12 22:40:00|7169.6|7166.6|7169.1|7166.1|7169.6|7166.6|7168.5|7165.5|96
1620859500000|2021-05-12 22:45:00|7169|7166|7166.9|7163.9|7169|7166|7166.7|7163.7|66
1620859800000|2021-05-12 22:50:00|7167|7164|7166.9|7163.9|7167.9|7164.9|7165.5|7162.8|104
1620860100000|2021-05-12 22:55:00|7166.8|7163.8|7167.1|7164.1|7167.5|7164.9|7166.4|7163.4|132
1620860400000|2021-05-12 23:00:00|7166.9|7163.9|7165.4|7163.6|7168.1|7165.7|7164.5|7162.3|210
1620860700000|2021-05-12 23:05:00|7165.3|7163.5|7166.6|7164.8|7167.6|7165.5|7165.1|7163.3|108
1620861000000|2021-05-12 23:10:00|7166.7|7164.9|7166.4|7164.6|7167.2|7165.1|7166.2|7163.8|94
1620861300000|2021-05-12 23:15:00|7166.3|7164.5|7166.3|7164.5|7167|7165.2|7166.2|7164.4|92
1620861600000|2021-05-12 23:20:00|7166.2|7164.4|7166.9|7165.1|7167.2|7165.4|7164.8|7163|135
1620861900000|2021-05-12 23:25:00|7166.8|7165|7166.3|7164.5|7167.5|7165.7|7166.3|7164.5|102
1620862200000|2021-05-12 23:30:00|7166.2|7164.4|7165.3|7163.5|7167|7165.2|7164.5|7162.7|137
1620862500000|2021-05-12 23:35:00|7165.4|7163.6|7163.7|7161.9|7165.5|7163.7|7163.2|7161.1|101
1620862800000|2021-05-12 23:40:00|7163.8|7162|7164.6|7162.8|7165.4|7163.6|7163.3|7161.5|85
1620863100000|2021-05-12 23:45:00|7164.5|7162.7|7165.3|7163.5|7166.5|7164.7|7163.7|7161.9|143
1620863400000|2021-05-12 23:50:00|7165.2|7163.4|7166.5|7164.7|7166.6|7164.8|7165|7163.2|104
1620863700000|2021-05-12 23:55:00|7166.6|7164.8|7164.2|7162.4|7167.3|7165.5|7164|7162.2|129
1620864000000|2021-05-13 00:00:00|7164.1|7162.3|7157.6|7155.8|7164.4|7162.6|7157.1|7155.1|250
1620864300000|2021-05-13 00:05:00|7157.5|7155.7|7156.2|7154.4|7158.9|7156.6|7155.5|7153.7|219
1620864600000|2021-05-13 00:10:00|7156.5|7154.7|7157.8|7156|7159|7156.6|7155.4|7153.1|308
1620864900000|2021-05-13 00:15:00|7157.7|7155.9|7162.7|7160.9|7164.2|7161.9|7157.1|7155.1|326
1620865200000|2021-05-13 00:20:00|7162.8|7161|7164.7|7162.9|7165.6|7163.8|7162.3|7160.1|285
1620865500000|2021-05-13 00:25:00|7164.8|7163|7165.3|7163.5|7166.1|7163.9|7164.5|7162.7|194
1620865800000|2021-05-13 00:30:00|7165.4|7163.6|7165.8|7164|7167.9|7166.1|7164.7|7162.9|214
1620866100000|2021-05-13 00:35:00|7165.7|7163.9|7163.1|7161.3|7165.8|7164|7163|7161.2|225
1620866400000|2021-05-13 00:40:00|7163|7161.2|7167.7|7165.9|7167.8|7166|7163|7161.2|243
1620866700000|2021-05-13 00:45:00|7167.9|7166.1|7170.3|7168.5|7170.5|7168.7|7167.3|7165|299
1620867000000|2021-05-13 00:50:00|7170.2|7168.4|7171.4|7168.4|7174.8|7172.4|7170.2|7168.3|351
1620867300000|2021-05-13 00:55:00|7170.9|7167.9|7169.9|7166.9|7171.7|7169.6|7168.6|7166.7|298
1620867600000|2021-05-13 01:00:00|7169.3|7167.5|7166.1|7164.3|7169.8|7167.5|7163.6|7161.1|476
1620867900000|2021-05-13 01:05:00|7166.8|7163.8|7165.6|7163.8|7167.9|7165.6|7164.4|7162.6|336
1620868200000|2021-05-13 01:10:00|7165.5|7163.7|7166.7|7164.9|7170|7167.6|7165.2|7163.4|405
1620868500000|2021-05-13 01:15:00|7167.3|7164.3|7168.7|7166.9|7170.2|7168.4|7166.4|7164|388
1620868800000|2021-05-13 01:20:00|7168.8|7167|7171.4|7169.6|7171.4|7169.6|7167.9|7166.1|323
1620869100000|2021-05-13 01:25:00|7172.1|7169.1|7172.7|7170.9|7173.4|7171.2|7169.7|7167.3|325
1620869400000|2021-05-13 01:30:00|7172.8|7171|7175.4|7173.6|7176.7|7174.9|7172.4|7170.6|343
1620869700000|2021-05-13 01:35:00|7175.3|7173.5|7174.3|7172.5|7175.7|7173.9|7172.7|7170.9|291
1620870000000|2021-05-13 01:40:00|7174.2|7172.4|7179.2|7177.4|7179.9|7177.7|7174.2|7172.4|374
1620870300000|2021-05-13 01:45:00|7179.3|7177.5|7178|7176.2|7180|7178.2|7177.2|7175.4|331
1620870600000|2021-05-13 01:50:00|7177.8|7176|7176.4|7174.6|7178.1|7176.3|7175.4|7173.2|314
1620870900000|2021-05-13 01:55:00|7176.3|7174.5|7177.5|7175.7|7177.6|7175.8|7175.7|7173.5|263
1620871200000|2021-05-13 02:00:00|7177.6|7175.8|7177.6|7175.8|7178.6|7176.8|7175.2|7173.4|358
1620871500000|2021-05-13 02:05:00|7177.3|7175.5|7175.4|7173.6|7178.9|7177.1|7174.8|7172.5|272
1620871800000|2021-05-13 02:10:00|7175.5|7173.7|7174.9|7173.1|7178.4|7176.6|7174.9|7172.9|351
1620872100000|2021-05-13 02:15:00|7174.6|7172.8|7174.4|7172.6|7175.9|7173.9|7173.7|7171.7|287
1620872400000|2021-05-13 02:20:00|7174.3|7172.5|7173.6|7171.8|7174.3|7172.5|7172.2|7170.4|268
1620872700000|2021-05-13 02:25:00|7173.5|7171.7|7172.4|7170.6|7174.2|7172.4|7172.2|7170.4|254
1620873000000|2021-05-13 02:30:00|7172.3|7170.5|7169.2|7167.4|7173.4|7171.6|7169|7167.2|344
1620873300000|2021-05-13 02:35:00|7169.1|7167.3|7168|7166.2|7169.2|7167.4|7166.9|7165.1|257
1620873600000|2021-05-13 02:40:00|7168.1|7166.3|7172.8|7171|7173.4|7171.6|7168|7166.2|270
1620873900000|2021-05-13 02:45:00|7172.5|7170.7|7170.3|7168.5|7173.3|7171.1|7168.3|7166.5|273
1620874200000|2021-05-13 02:50:00|7170.2|7168.4|7172.3|7170.5|7172.8|7171|7169.5|7167.7|191
1620874500000|2021-05-13 02:55:00|7172.4|7170.6|7172|7170.2|7173.3|7171.5|7171.4|7169.6|234
1620874800000|2021-05-13 03:00:00|7171.9|7170.1|7171.2|7169.4|7172.1|7170.3|7169.9|7168.1|236
1620875100000|2021-05-13 03:05:00|7170.9|7169.1|7169.6|7167.8|7170.9|7169.1|7167.8|7166|245
1620875400000|2021-05-13 03:10:00|7169.7|7167.9|7171.1|7169.3|7172.7|7170.9|7169|7167.2|255
1620875700000|2021-05-13 03:15:00|7171.2|7169.4|7169.9|7168.1|7173.2|7171.2|7168.4|7166.6|324
1620876000000|2021-05-13 03:20:00|7170|7168.2|7168.4|7166.6|7171.2|7169.4|7166.6|7164.8|415
1620876300000|2021-05-13 03:25:00|7168.5|7166.7|7167.2|7165.4|7168.7|7166.9|7167|7165.2|236
1620876600000|2021-05-13 03:30:00|7167.1|7165.3|7166.5|7164.7|7168.2|7166.4|7166|7164.2|263
1620876900000|2021-05-13 03:35:00|7166.4|7164.6|7166.8|7165|7167.7|7165.9|7165.5|7163.7|213
1620877200000|2021-05-13 03:40:00|7166.9|7165.1|7168.1|7166.3|7168.1|7166.3|7165|7163.2|205
1620877500000|2021-05-13 03:45:00|7168.2|7166.4|7166.7|7164.9|7169.4|7167.6|7166.1|7164.3|205
1620877800000|2021-05-13 03:50:00|7166.3|7164.5|7167.6|7165.8|7168.7|7166.5|7166.3|7164.5|176
1620878100000|2021-05-13 03:55:00|7167.7|7165.9|7170|7168.2|7170.2|7168.4|7167.4|7165.6|198
1620878400000|2021-05-13 04:00:00|7169.9|7168.1|7168.1|7166.3|7171.6|7169.4|7167.7|7165.9|225
1620878700000|2021-05-13 04:05:00|7168|7166.2|7165.4|7163.6|7168.4|7166.6|7165.4|7163.6|218
1620879000000|2021-05-13 04:10:00|7165.5|7163.7|7163.3|7161.5|7165.6|7163.8|7163|7161.2|203
1620879300000|2021-05-13 04:15:00|7163.4|7161.6|7164.1|7162.3|7165.2|7163.4|7162.9|7161.1|208
1620879600000|2021-05-13 04:20:00|7164.2|7162.4|7163.9|7162.1|7165.1|7163.3|7163.4|7161.6|225
1620879900000|2021-05-13 04:25:00|7164|7162.2|7164.2|7162.4|7165.8|7164|7164|7162.2|153
1620880200000|2021-05-13 04:30:00|7164.3|7162.5|7164.1|7162.3|7164.6|7162.8|7163.1|7160.8|169
1620880500000|2021-05-13 04:35:00|7164|7162.2|7164.5|7162.7|7165.1|7163.3|7163.3|7161.5|139
1620880800000|2021-05-13 04:40:00|7164.4|7162.6|7165.6|7163.8|7165.8|7164|7163.7|7161.9|199
1620881100000|2021-05-13 04:45:00|7165.7|7163.9|7165.7|7163.9|7166.8|7165|7165.4|7163.6|160
1620881400000|2021-05-13 04:50:00|7165.6|7163.8|7167.5|7165.7|7168.1|7166.3|7165.6|7163.8|183
1620881700000|2021-05-13 04:55:00|7167.7|7165.9|7167.7|7165.9|7168.8|7167|7167.1|7165.3|201
1620882000000|2021-05-13 05:00:00|7167.4|7165.6|7167.4|7165.6|7169|7167.2|7166.4|7164.6|189
1620882300000|2021-05-13 05:05:00|7167.3|7165.5|7166.1|7164.3|7167.7|7165.9|7165.5|7163.7|204
1620882600000|2021-05-13 05:10:00|7166|7164.2|7165.3|7163.5|7166.2|7164.4|7164.7|7162.9|153
1620882900000|2021-05-13 05:15:00|7165.4|7163.6|7163.3|7161.5|7165.7|7163.9|7163.3|7161.5|168
1620883200000|2021-05-13 05:20:00|7163.2|7161.4|7160.1|7158.3|7163.5|7161.7|7159.6|7157.8|205
1620883500000|2021-05-13 05:25:00|7160|7158.2|7159.6|7157.8|7160.4|7158.6|7158.6|7156.8|221
1620883800000|2021-05-13 05:30:00|7160.2|7158.4|7161|7159.2|7161.8|7160|7159.6|7157.8|298
1620884100000|2021-05-13 05:35:00|7161.1|7159.3|7162.3|7160.5|7162.5|7160.7|7160.3|7158.5|199
1620884400000|2021-05-13 05:40:00|7162.5|7160.7|7161.9|7160.1|7163|7161.2|7161.3|7159.5|248
1620884700000|2021-05-13 05:45:00|7161.8|7160|7159.9|7158.1|7162.4|7160.6|7159.5|7157.7|294
1620885000000|2021-05-13 05:50:00|7160|7158.2|7157.2|7155.4|7160|7158.2|7156.8|7155|255
1620885300000|2021-05-13 05:55:00|7157.1|7155.3|7155.1|7153.3|7157.9|7156.1|7154.2|7152.4|230
1620885600000|2021-05-13 06:00:00|7155.3|7153.5|7158.6|7156.8|7159.1|7157.3|7155|7153.2|381
1620885900000|2021-05-13 06:05:00|7158.7|7156.9|7164.3|7162.5|7165.2|7163.4|7157.9|7156.1|365
1620886200000|2021-05-13 06:10:00|7163.6|7161.8|7166.6|7164.8|7167.9|7166.1|7163.3|7161.5|327
1620886500000|2021-05-13 06:15:00|7166.4|7164.6|7165.7|7163.9|7167.9|7166.1|7165.2|7163.4|361
1620886800000|2021-05-13 06:20:00|7165.6|7163.8|7166.4|7164.6|7169.5|7167.7|7165.3|7163.5|371
1620887100000|2021-05-13 06:25:00|7166.5|7164.7|7168.2|7166.4|7169.9|7168.1|7166.1|7164.3|229
1620887400000|2021-05-13 06:30:00|7168.1|7166.3|7169.9|7168.1|7169.9|7168.1|7166.7|7164.9|285
1620887700000|2021-05-13 06:35:00|7169.8|7168|7171.8|7170|7171.8|7170|7168.1|7166.3|328
1620888000000|2021-05-13 06:40:00|7171.7|7169.9|7171.3|7169.5|7172.5|7170.7|7171|7169.2|254
1620888300000|2021-05-13 06:45:00|7171.6|7169.8|7175.1|7173.3|7175.5|7173.7|7171|7169.2|276
1620888600000|2021-05-13 06:50:00|7175.2|7173.4|7177.3|7175.5|7178.4|7176.6|7175.1|7173.3|257
1620888900000|2021-05-13 06:55:00|7177.2|7175.4|7173.8|7170.8|7177.6|7175.8|7173.1|7170.8|328
1620889200000|2021-05-13 07:00:00|7173.9|7170.9|7171.3|7169.5|7174.1|7172.3|7169.8|7167.5|430
1620889500000|2021-05-13 07:05:00|7171.8|7170|7173.2|7171.4|7174.2|7172.4|7169.3|7167.5|366
1620889800000|2021-05-13 07:10:00|7173.7|7171.9|7175.8|7174|7177.7|7175.9|7171.7|7169.9|428
1620890100000|2021-05-13 07:15:00|7176|7174.2|7172.6|7170.8|7177.1|7175.3|7171.7|7169.3|392
1620890400000|2021-05-13 07:20:00|7172.7|7170.9|7171|7169.2|7174.6|7172.8|7170|7168.2|479
1620890700000|2021-05-13 07:25:00|7171.1|7169.3|7171|7169.2|7172.3|7170.5|7169|7166.8|449
1620891000000|2021-05-13 07:30:00|7170.9|7169.1|7167.5|7165.7|7170.9|7169.1|7167.3|7165.5|395
1620891300000|2021-05-13 07:35:00|7167.6|7165.8|7163.9|7162.1|7168.6|7166.8|7163|7161.2|389
1620891600000|2021-05-13 07:40:00|7164|7162.2|7161.1|7159.3|7164.3|7162.5|7160.8|7159|377
1620891900000|2021-05-13 07:45:00|7161|7159.2|7156.3|7154.5|7161.7|7159.9|7156.2|7154.4|395
1620892200000|2021-05-13 07:50:00|7156.1|7154.3|7152|7150.2|7156.8|7155|7151.2|7149.2|466
1620892500000|2021-05-13 07:55:00|7151.9|7150.1|7149.3|7147.5|7152.8|7150.6|7146.6|7143.9|524
1620892800000|2021-05-13 08:00:00|7149|7147.2|7156.7|7154.9|7156.8|7155|7149|7146.6|529
1620893100000|2021-05-13 08:05:00|7156.6|7154.8|7158.5|7155.5|7160.3|7158|7156.3|7153.8|489
1620893400000|2021-05-13 08:10:00|7158.6|7155.6|7157.5|7154.5|7161.2|7158.8|7156.2|7154.2|410
1620893700000|2021-05-13 08:15:00|7157|7155.2|7158.6|7156.8|7161.6|7159.3|7156.3|7154.4|434
1620894000000|2021-05-13 08:20:00|7158.5|7156.7|7157.3|7155.5|7159.6|7157.3|7155.9|7154.1|404
1620894300000|2021-05-13 08:25:00|7157.1|7155.3|7156.2|7154.4|7158.4|7156.6|7153.8|7152|403
1620894600000|2021-05-13 08:30:00|7156.6|7154.8|7159|7157.2|7159.3|7157.3|7154|7152.2|344
1620894900000|2021-05-13 08:35:00|7158.9|7157.1|7158|7156.2|7159|7157.2|7155.3|7153.5|328
1620895200000|2021-05-13 08:40:00|7158.1|7156.3|7158.1|7156.3|7159.6|7157.8|7155.8|7154|395
1620895500000|2021-05-13 08:45:00|7158|7156.2|7148.4|7146.6|7158.7|7156.4|7148|7146.1|512
1620895800000|2021-05-13 08:50:00|7148.5|7146.7|7146.8|7145|7148.9|7147.1|7145.3|7143.5|529
1620896100000|2021-05-13 08:55:00|7146.7|7144.9|7154.6|7152.8|7155.7|7153.9|7146.4|7144.6|416
1620896400000|2021-05-13 09:00:00|7154.5|7152.7|7158.9|7157.1|7161.2|7159.4|7154.4|7152.6|371
1620896700000|2021-05-13 09:05:00|7158.8|7157|7157|7155.2|7161.1|7159.3|7157|7155.2|367
1620897000000|2021-05-13 09:10:00|7157.1|7155.3|7157|7155.2|7159.8|7158|7156.9|7155.1|378
1620897300000|2021-05-13 09:15:00|7157.2|7155.4|7155.4|7153.6|7157.8|7155.4|7153.7|7151.3|406
1620897600000|2021-05-13 09:20:00|7155.9|7154.1|7156.1|7154.3|7158.1|7156.2|7154.5|7152.2|391
1620897900000|2021-05-13 09:25:00|7156|7154.2|7160.2|7158.4|7160.4|7158.6|7156|7154.2|346
1620898200000|2021-05-13 09:30:00|7160.5|7158.7|7161.4|7159.6|7162.9|7161.1|7159.9|7158.1|367
1620898500000|2021-05-13 09:35:00|7161.5|7159.7|7160.2|7158.4|7162.1|7160.3|7157.1|7154.9|323
1620898800000|2021-05-13 09:40:00|7160.3|7158.5|7159|7157.2|7161|7159.2|7156.5|7154.7|267
1620899100000|2021-05-13 09:45:00|7159.1|7157.3|7157.2|7155.4|7159.5|7157.7|7156.7|7154.9|246
1620899400000|2021-05-13 09:50:00|7157.1|7155.3|7157.7|7155.9|7159.2|7157.4|7157.1|7155.3|286
1620899700000|2021-05-13 09:55:00|7157.6|7155.8|7152.3|7150.5|7158|7156.2|7151.4|7149.6|369
1620900000000|2021-05-13 10:00:00|7152.2|7150.4|7148.5|7146.7|7154.5|7152.7|7148.4|7146.6|398
1620900300000|2021-05-13 10:05:00|7148.6|7146.8|7141.3|7139.5|7148.8|7147|7141.3|7139.5|484
1620900600000|2021-05-13 10:10:00|7141.4|7139.6|7140.8|7139|7142.2|7140.3|7138.8|7137|470
1620900900000|2021-05-13 10:15:00|7140.7|7138.9|7142|7140.2|7144|7142.2|7140.4|7138.1|389
1620901200000|2021-05-13 10:20:00|7141.9|7140.1|7137|7135.2|7142.2|7140.2|7136.1|7134.3|403
1620901500000|2021-05-13 10:25:00|7136.9|7135.1|7139|7137.2|7140.3|7138.1|7135.8|7134|393
1620901800000|2021-05-13 10:30:00|7138.9|7137.1|7140.8|7139|7140.9|7139.1|7137.9|7136.1|365
1620902100000|2021-05-13 10:35:00|7140.7|7138.9|7140|7138.2|7140.8|7139|7137|7135.2|353
1620902400000|2021-05-13 10:40:00|7139.9|7138.1|7139|7137.2|7140.8|7139|7137.6|7135.8|312
1620902700000|2021-05-13 10:45:00|7138.9|7137.1|7138|7136.2|7140.2|7138.4|7136.2|7134.4|331
1620903000000|2021-05-13 10:50:00|7137.9|7136.1|7139.9|7138.1|7140.5|7138.7|7136|7134.2|378
1620903300000|2021-05-13 10:55:00|7140|7138.2|7139.8|7138|7140.4|7138.6|7137.1|7135.3|316
1620903600000|2021-05-13 11:00:00|7140|7138.2|7139.8|7138|7140.8|7139|7139.3|7137.5|325
1620903900000|2021-05-13 11:05:00|7139.7|7137.9|7140.2|7138.4|7140.7|7138.9|7138.2|7136.4|311
1620904200000|2021-05-13 11:10:00|7140.3|7138.5|7140|7138.2|7140.7|7138.9|7138.5|7136.7|250
1620904500000|2021-05-13 11:15:00|7140.1|7138.3|7145|7143.2|7145.1|7143.3|7138.1|7136.3|280
1620904800000|2021-05-13 11:20:00|7144.9|7143.1|7151.3|7149.5|7152.3|7150.5|7144.6|7142.8|357
1620905100000|2021-05-13 11:25:00|7151.2|7149.4|7150.3|7148.5|7152|7150.2|7150.1|7148.3|323
1620905400000|2021-05-13 11:30:00|7150.5|7148.7|7153.6|7151.8|7154.6|7152.8|7150.2|7148.4|323
1620905700000|2021-05-13 11:35:00|7153.5|7151.7|7153.8|7152|7156.9|7155.1|7153.4|7151.6|365
1620906000000|2021-05-13 11:40:00|7153.9|7152.1|7152|7150.2|7154.2|7152.4|7150.9|7149.1|349
1620906300000|2021-05-13 11:45:00|7152.1|7150.3|7150.9|7149.1|7152.4|7150.6|7149.5|7147.7|318
1620906600000|2021-05-13 11:50:00|7151|7149.2|7150.1|7148.3|7152|7150.2|7148.7|7146.9|291
1620906900000|2021-05-13 11:55:00|7150.2|7148.4|7148.6|7146.8|7150.4|7148.6|7147.2|7145.4|279
1620907200000|2021-05-13 12:00:00|7148.9|7147.1|7154.1|7152.3|7155.5|7153.7|7148.9|7147.1|318
1620907500000|2021-05-13 12:05:00|7154.2|7152.4|7154.1|7152.3|7154.7|7152.9|7150.9|7149.1|325
1620907800000|2021-05-13 12:10:00|7154.2|7152.4|7155.6|7153.8|7156.9|7155.1|7153.9|7152.1|325
1620908100000|2021-05-13 12:15:00|7155.3|7153.5|7152.7|7150.9|7156.4|7154.6|7152.4|7150.6|329
1620908400000|2021-05-13 12:20:00|7152.8|7151|7157|7155.2|7157.7|7155.9|7152.6|7150.8|331
1620908700000|2021-05-13 12:25:00|7157.1|7155.3|7157.9|7153.9|7159.2|7156.4|7155.8|7152.8|252
1620909000000|2021-05-13 12:30:00|7157.6|7153.6|7159.6|7157.8|7167.2|7164.6|7150.2|7147.2|703
1620909300000|2021-05-13 12:35:00|7159.3|7157.5|7172|7169|7172.1|7169.4|7157.6|7155.8|597
1620909600000|2021-05-13 12:40:00|7171.9|7168.9|7172.1|7170.3|7173.5|7171.7|7167.8|7166|525
1620909900000|2021-05-13 12:45:00|7172.2|7170.4|7167.1|7165.3|7173|7171.2|7166.6|7164.8|471
1620910200000|2021-05-13 12:50:00|7167.2|7165.4|7165.3|7163.5|7169.7|7167.9|7164|7162.2|425
1620910500000|2021-05-13 12:55:00|7165.6|7163.8|7168.8|7167|7171.2|7169.4|7165.6|7163.8|417
1620910800000|2021-05-13 13:00:00|7168.7|7166.9|7174.3|7172.5|7175.9|7173.9|7168.7|7166.9|562
1620911100000|2021-05-13 13:05:00|7174.4|7172.6|7174.5|7172.7|7175.7|7173.9|7172.6|7170.8|485
1620911400000|2021-05-13 13:10:00|7174.4|7172.6|7171.8|7170|7176.3|7174.5|7171.3|7169.5|467
1620911700000|2021-05-13 13:15:00|7171.7|7169.9|7173.9|7172.1|7175.3|7173.4|7171.7|7169.9|416
1620912000000|2021-05-13 13:20:00|7173.4|7171.6|7172.3|7170.5|7175.7|7173.9|7171.5|7169.7|363
1620912300000|2021-05-13 13:25:00|7171.4|7169.6|7167.7|7165.9|7171.6|7169.8|7166.9|7164.8|337
1620912600000|2021-05-13 13:30:00|7168.1|7166.3|7176.3|7174.5|7176.6|7174.8|7167.4|7165.6|435
1620912900000|2021-05-13 13:35:00|7176.4|7174.6|7178.5|7176.7|7182.4|7180.6|7173.8|7172|420
1620913200000|2021-05-13 13:40:00|7178.7|7176.9|7174.1|7172.3|7181|7179.2|7174.1|7172.3|377
1620913500000|2021-05-13 13:45:00|7174.3|7172.5|7176.9|7175.1|7177.5|7175.7|7173.4|7171.6|366
1620913800000|2021-05-13 13:50:00|7177.2|7175.4|7184.5|7182.7|7187.4|7185.6|7177.2|7175.4|473
1620914100000|2021-05-13 13:55:00|7184.3|7182.5|7188.8|7187|7189.3|7187.5|7184.2|7182.4|415
1620914400000|2021-05-13 14:00:00|7188.9|7187.1|7192.2|7190.4|7194|7192.2|7188.9|7187.1|445
1620914700000|2021-05-13 14:05:00|7192.4|7190.6|7189.4|7187.6|7192.5|7190.7|7187.5|7185.7|419
1620915000000|2021-05-13 14:10:00|7189.5|7187.7|7193.2|7191.4|7194.5|7192.7|7189.3|7187.5|359
1620915300000|2021-05-13 14:15:00|7193.3|7191.5|7184.6|7182.8|7193.6|7191.8|7184.6|7182.8|443
1620915600000|2021-05-13 14:20:00|7184.7|7182.9|7188.2|7186.4|7189.7|7187.9|7184.1|7182.3|419
1620915900000|2021-05-13 14:25:00|7188.1|7186.3|7186.3|7184.5|7188.1|7186.3|7182.2|7180.4|452
1620916200000|2021-05-13 14:30:00|7186.6|7184.8|7190.6|7188.8|7191.4|7189.6|7186.4|7184.6|429
1620916500000|2021-05-13 14:35:00|7190.4|7188.6|7188.5|7186.7|7191|7189.2|7185.3|7183.5|387
1620916800000|2021-05-13 14:40:00|7188.4|7186.6|7187.6|7185.8|7189.4|7187.6|7186.4|7184.6|403
1620917100000|2021-05-13 14:45:00|7187.7|7185.9|7185.3|7183.5|7190.7|7188.9|7185|7183.2|464
1620917400000|2021-05-13 14:50:00|7185.2|7183.4|7184.8|7183|7187.2|7185.2|7182.3|7180.5|493
1620917700000|2021-05-13 14:55:00|7185|7183.2|7185|7183.2|7189.7|7187.7|7184.4|7182.6|483
1620918000000|2021-05-13 15:00:00|7185.1|7183.3|7182.1|7180.3|7185.2|7183.4|7182.1|7180.3|405
1620918300000|2021-05-13 15:05:00|7182.2|7180.4|7181.2|7179.4|7184|7182.2|7180|7178.2|393
1620918600000|2021-05-13 15:10:00|7181.3|7179.5|7178.5|7176.7|7181.3|7179.5|7177.4|7175.6|369
1620918900000|2021-05-13 15:15:00|7178.4|7176.6|7181.7|7179.9|7181.8|7180|7177.9|7176.1|353
1620919200000|2021-05-13 15:20:00|7181.6|7179.8|7180.7|7178.9|7183.2|7181.4|7178.7|7176.9|341
1620919500000|2021-05-13 15:25:00|7180.6|7178.8|7177.8|7176|7181.4|7179.6|7176|7174.2|407
1620919800000|2021-05-13 15:30:00|7178|7176.2|7179.6|7177.8|7181.1|7179.3|7177.6|7175.8|371
1620920100000|2021-05-13 15:35:00|7179.5|7177.7|7184.5|7182.7|7186.3|7184.5|7178.4|7176.6|357
1620920400000|2021-05-13 15:40:00|7184.4|7182.6|7175.4|7173.6|7184.4|7182.6|7175.4|7173.6|391
1620920700000|2021-05-13 15:45:00|7175.5|7173.7|7181.6|7179.8|7182.1|7180.3|7175.3|7173.5|427
1620921000000|2021-05-13 15:50:00|7181.5|7179.7|7180.2|7178.4|7181.9|7180.1|7179.6|7177.8|325
1620921300000|2021-05-13 15:55:00|7180.3|7178.5|7180.2|7178.4|7180.9|7179.1|7177.1|7175.3|406
1620921600000|2021-05-13 16:00:00|7180|7178.2|7179.6|7177.8|7182.8|7181|7178.5|7176.7|406
1620921900000|2021-05-13 16:05:00|7179.5|7177.7|7181.2|7179.4|7181.4|7179.6|7179|7177.2|352
1620922200000|2021-05-13 16:10:00|7181.3|7179.5|7184.6|7182.8|7185.9|7184.1|7181.3|7179.5|334
1620922500000|2021-05-13 16:15:00|7184.5|7182.7|7184.9|7183.1|7187.3|7185.5|7184.5|7182.7|248
1620922800000|2021-05-13 16:20:00|7185|7183.2|7182.6|7180.8|7185.7|7183.9|7182.6|7180.8|312
1620923100000|2021-05-13 16:25:00|7182.7|7180.9|7188.8|7187|7189.2|7187.4|7182.7|7180.9|324
1620923400000|2021-05-13 16:30:00|7188.7|7186.9|7192.1|7190.3|7193.2|7191.4|7188.7|7186.9|325
1620923700000|2021-05-13 16:35:00|7191.8|7190|7188.2|7186.4|7192.8|7191|7187.9|7186.1|342
1620924000000|2021-05-13 16:40:00|7188.1|7186.3|7188.8|7187|7190.3|7188.5|7187.6|7185.8|322
1620924300000|2021-05-13 16:45:00|7188.9|7187.1|7194.3|7192.5|7194.4|7192.6|7188.7|7186.9|355
1620924600000|2021-05-13 16:50:00|7194.4|7192.6|7191.2|7189.4|7195.4|7193.6|7190|7188.2|439
1620924900000|2021-05-13 16:55:00|7191.3|7189.5|7185|7183.2|7191.5|7189.7|7184.5|7182.7|511
1620925200000|2021-05-13 17:00:00|7185.1|7183.3|7182|7180.2|7185.3|7183.5|7179.7|7177.6|548
1620925500000|2021-05-13 17:05:00|7181.8|7180|7185.4|7183.6|7186.1|7184.3|7181.1|7179.3|499
1620925800000|2021-05-13 17:10:00|7185.2|7183.4|7182.5|7180.7|7185.2|7183.4|7179.2|7177.4|494
1620926100000|2021-05-13 17:15:00|7182.3|7180.5|7177.5|7175.7|7182.7|7180.9|7177.5|7175.7|400
1620926400000|2021-05-13 17:20:00|7177.4|7175.6|7176.2|7174.4|7178.1|7176.3|7173.9|7172.1|376
1620926700000|2021-05-13 17:25:00|7176.4|7174.6|7173.7|7171.9|7176.4|7174.6|7173|7171.2|333
1620927000000|2021-05-13 17:30:00|7173.6|7171.8|7171.1|7169.3|7174.2|7172.4|7168.9|7167.1|396
1620927300000|2021-05-13 17:35:00|7171|7169.2|7169.7|7167.9|7172.3|7170.5|7168.2|7166.4|437
1620927600000|2021-05-13 17:40:00|7169.8|7168|7169.8|7168|7170.2|7168.4|7167.3|7165.5|386
1620927900000|2021-05-13 17:45:00|7170|7168.2|7167.4|7165.6|7171.5|7169.7|7166.7|7164.9|372
1620928200000|2021-05-13 17:50:00|7167.6|7165.8|7173.6|7171.8|7174.2|7172.4|7167.5|7165.7|393
1620928500000|2021-05-13 17:55:00|7173.8|7172|7172.6|7170.8|7174.7|7172.9|7172.3|7170.5|362
1620928800000|2021-05-13 18:00:00|7172.2|7170.4|7177.6|7175.8|7178.6|7176.8|7172.2|7170.4|402
1620929100000|2021-05-13 18:05:00|7177.7|7175.9|7179.8|7178|7181.7|7179.9|7177.3|7175.5|417
1620929400000|2021-05-13 18:10:00|7179.9|7178.1|7182.7|7180.9|7183.4|7181.6|7179.6|7177.8|391
1620929700000|2021-05-13 18:15:00|7182.8|7181|7181.6|7179.8|7183|7181.2|7180.5|7178.7|405
1620930000000|2021-05-13 18:20:00|7181.4|7179.6|7183.3|7181.5|7185.4|7183.6|7181.4|7179.6|436
1620930300000|2021-05-13 18:25:00|7183.2|7181.4|7185.8|7184|7186.1|7184.3|7182.3|7180.5|384
1620930600000|2021-05-13 18:30:00|7185.9|7184.1|7186.2|7184.4|7186.3|7184.5|7184.1|7182.3|409
1620930900000|2021-05-13 18:35:00|7186.4|7184.6|7189.5|7187.7|7189.9|7188.1|7186.4|7184.6|358
1620931200000|2021-05-13 18:40:00|7189.3|7187.5|7189.7|7187.9|7190.6|7188.8|7188.7|7186.9|287
1620931500000|2021-05-13 18:45:00|7189.6|7187.8|7189.9|7188.1|7190.4|7188.6|7187.7|7185.9|295
1620931800000|2021-05-13 18:50:00|7190|7188.2|7188.3|7186.5|7190.2|7188.4|7187.1|7185.3|356
1620932100000|2021-05-13 18:55:00|7188.2|7186.4|7187.2|7183.2|7188.3|7186.5|7186.2|7182.7|269
1620932400000|2021-05-13 19:00:00|7186.6|7182.6|7186.9|7185.1|7189.7|7187.4|7181.2|7177.2|385
1620932700000|2021-05-13 19:05:00|7187|7185.2|7187.2|7185.4|7188.6|7186.8|7185.8|7184|197
1620933000000|2021-05-13 19:10:00|7187.1|7185.3|7183.2|7181.4|7187.2|7185.4|7182.1|7180.3|202
1620933300000|2021-05-13 19:15:00|7183.3|7181.5|7186.7|7184.9|7187.4|7185.6|7183.3|7181.5|205
1620933600000|2021-05-13 19:20:00|7186.6|7184.8|7185.5|7183.7|7187.2|7185.4|7184|7182.2|225
1620933900000|2021-05-13 19:25:00|7185.6|7183.8|7190|7188.2|7190.2|7188.4|7185.5|7183.7|211
1620934200000|2021-05-13 19:30:00|7189.7|7187.9|7191.2|7189.4|7191.8|7190|7188.9|7187.1|212
1620934500000|2021-05-13 19:35:00|7191.1|7189.3|7191.5|7189.7|7191.6|7189.8|7190.1|7188.3|132
1620934800000|2021-05-13 19:40:00|7191.4|7189.6|7192.1|7190.3|7192.7|7190.9|7190.4|7188.6|159
1620935100000|2021-05-13 19:45:00|7192|7190.2|7191.2|7189.4|7192.6|7190.8|7191.1|7189.3|145
1620935400000|2021-05-13 19:50:00|7191.1|7189.3|7188.9|7187.1|7191.1|7189.3|7188.3|7186.5|258
1620935700000|2021-05-13 19:55:00|7188.8|7187|7189.2|7187.4|7189.6|7187.8|7187.3|7185.5|283
1620936000000|2021-05-13 20:00:00|7189.1|7187.3|7188.3|7186.5|7190.2|7188.4|7187.9|7186.1|221
1620936300000|2021-05-13 20:05:00|7188.4|7186.6|7188.1|7186.3|7189.4|7187.6|7187.6|7185.8|123
1620936600000|2021-05-13 20:10:00|7188|7186.2|7189.3|7187.5|7189.4|7187.6|7188|7186.2|122
1620936900000|2021-05-13 20:15:00|7189.4|7187.6|7188.8|7187|7190.3|7188.5|7188.7|7186.9|72
1620937200000|2021-05-13 20:20:00|7188.7|7186.9|7187.2|7185.4|7188.7|7186.9|7187.1|7185.3|55
1620937500000|2021-05-13 20:25:00|7187.3|7185.5|7187.6|7185.8|7187.8|7186|7187.2|7185.4|43
1620937800000|2021-05-13 20:30:00|7187.2|7185.4|7187.1|7185.3|7187.5|7185.7|7187.1|7185.3|58
1620938100000|2021-05-13 20:35:00|7187.2|7185.4|7187.1|7185.3|7187.2|7185.4|7187|7185.2|45
1620938400000|2021-05-13 20:40:00|7187.2|7185.4|7188.1|7186.3|7189.2|7187.4|7187|7185.2|72
1620938700000|2021-05-13 20:45:00|7188.2|7186.4|7190|7188.2|7190.6|7188.3|7188|7185.9|97
1620939000000|2021-05-13 20:50:00|7190.6|7187.6|7188.9|7185.9|7190.9|7188.6|7188.8|7185.8|148
1620939300000|2021-05-13 20:55:00|7188.8|7185.8|7186.2|7182.2|7189.7|7185.9|7185.3|7181.3|279
1620939600000|2021-05-13 21:00:00|7186.6|7182.6|7172.1|7168.1|7186.7|7182.7|7172.1|7168.1|26
1620939900000|2021-05-13 21:05:00|7171.9|7167.9|7184.5|7180.5|7189.1|7185.1|7171.8|7167.8|276
1620940200000|2021-05-13 21:10:00|7184.2|7180.2|7178.1|7174.1|7185.6|7181.6|7178|7174|254
1620940500000|2021-05-13 21:15:00|7179.1|7175.1|7188.9|7185.9|7194.7|7190.7|7178.4|7174.4|353
1620940800000|2021-05-13 21:20:00|7188.6|7185.7|7187.9|7183.9|7192|7188|7187|7183.7|246
1620941100000|2021-05-13 21:25:00|7188|7184|7187.2|7183.8|7190|7186.1|7186.7|7183.1|239
1620941400000|2021-05-13 21:30:00|7187.4|7184|7186.4|7182.4|7188|7184.7|7182.9|7178.9|173
1620941700000|2021-05-13 21:35:00|7186.5|7182.5|7186.7|7182.7|7187|7183.2|7186|7182.1|102
1620942000000|2021-05-13 21:40:00|7186.4|7183|7186.6|7182.6|7186.8|7183.3|7186.1|7182.1|56
1620942300000|2021-05-13 21:45:00|7186.4|7182.4|7185.9|7182|7188|7184.5|7185.3|7181.3|164
1620942600000|2021-05-13 21:50:00|7186|7182.1|7186|7182|7188.8|7184.8|7184.9|7181.5|179
1620942900000|2021-05-13 21:55:00|7186.1|7182.1|7187.4|7183.4|7187.6|7183.6|7185.7|7181.7|83
1620943200000|2021-05-13 22:00:00|7187.3|7183.3|7188.3|7185.3|7188.3|7185.3|7186.2|7182.2|257
1620943500000|2021-05-13 22:05:00|7188.2|7185.2|7190|7187|7190.3|7187.3|7188.1|7185.1|94
1620943800000|2021-05-13 22:10:00|7190.1|7187.1|7187.2|7184.2|7190.1|7187.1|7187.2|7184.2|118
1620944100000|2021-05-13 22:15:00|7187.4|7184.4|7188.7|7185.7|7189|7186|7187.4|7184.4|75
1620944400000|2021-05-13 22:20:00|7188.6|7185.6|7188.7|7185.7|7188.9|7185.9|7188.6|7185.6|60
1620944700000|2021-05-13 22:25:00|7188.8|7185.8|7188.1|7185.1|7188.8|7185.8|7187.8|7184.8|95
1620945000000|2021-05-13 22:30:00|7188.7|7185.7|7187|7184|7188.9|7185.9|7186.7|7183.7|109
1620945300000|2021-05-13 22:35:00|7186.9|7183.9|7186.7|7183.7|7187.1|7184.1|7186.3|7183.3|87
1620945600000|2021-05-13 22:40:00|7186.5|7183.5|7186.9|7183.9|7187.5|7184.5|7186.5|7183.5|106
1620945900000|2021-05-13 22:45:00|7187|7184|7186|7183|7187.2|7184.2|7185.9|7182.9|64
1620946200000|2021-05-13 22:50:00|7185.9|7182.9|7186.7|7183.7|7186.8|7183.8|7185.3|7182.3|84
1620946500000|2021-05-13 22:55:00|7186.6|7183.6|7184.7|7181.7|7186.6|7184.1|7184.5|7181.5|62
1620946800000|2021-05-13 23:00:00|7184.8|7181.8|7184.6|7181.6|7186.7|7184.3|7182.9|7180.7|125
1620947100000|2021-05-13 23:05:00|7184.1|7182.3|7184.1|7182.3|7186.3|7184|7184.1|7181.8|138
1620947400000|2021-05-13 23:10:00|7184.2|7182.4|7184|7181|7186.5|7183.6|7183.6|7180.9|138
1620947700000|2021-05-13 23:15:00|7183.9|7180.9|7185|7182|7185|7182.5|7182.8|7180.3|120
1620948000000|2021-05-13 23:20:00|7184.9|7181.9|7185.2|7183.4|7186.1|7184|7184.3|7181.9|77
1620948300000|2021-05-13 23:25:00|7185.3|7183.5|7185.8|7184|7186.1|7184.3|7184.3|7182.5|99
1620948600000|2021-05-13 23:30:00|7185.9|7184.1|7186.1|7184.3|7187.3|7185.3|7185.8|7183.8|151
1620948900000|2021-05-13 23:35:00|7186.2|7184.4|7184.4|7182.6|7186.9|7184.7|7184.1|7182.3|129
1620949200000|2021-05-13 23:40:00|7184.3|7182.5|7184.9|7183.1|7185.5|7183.4|7181.9|7180.1|162
1620949500000|2021-05-13 23:45:00|7185.1|7183.3|7183|7181.2|7185.7|7183.9|7182.7|7180.9|119
1620949800000|2021-05-13 23:50:00|7182.9|7181.1|7183.4|7181.6|7183.5|7181.7|7182.6|7180.8|102
1620950100000|2021-05-13 23:55:00|7183.5|7181.7|7182|7180.2|7183.5|7181.7|7181.9|7180.1|91
1620950400000|2021-05-14 00:00:00|7182.1|7180.3|7178.6|7176.8|7182.2|7180.4|7178.2|7176.4|217
1620950700000|2021-05-14 00:05:00|7178.5|7176.7|7180.1|7178.3|7181.3|7179.5|7178.2|7176.4|187
1620951000000|2021-05-14 00:10:00|7180.2|7178.4|7180.9|7179.1|7180.9|7179.1|7179.8|7178|135
1620951300000|2021-05-14 00:15:00|7180.8|7179|7179.8|7178|7181.9|7180.1|7179.8|7178|165
1620951600000|2021-05-14 00:20:00|7179.9|7178.1|7175.9|7174.1|7180.1|7178.3|7175.8|7174|121
1620951900000|2021-05-14 00:25:00|7175.8|7174|7172.8|7171|7176|7174.2|7172.6|7170.8|148
1620952200000|2021-05-14 00:30:00|7172.9|7171.1|7173.6|7171.8|7173.8|7172|7171.7|7169.9|215
1620952500000|2021-05-14 00:35:00|7173.8|7172|7170.3|7168.5|7174.5|7172.7|7170.2|7168.4|274
1620952800000|2021-05-14 00:40:00|7170|7168.2|7173.1|7171.3|7174.1|7172.3|7170|7168.2|205
1620953100000|2021-05-14 00:45:00|7173.2|7171.4|7171.6|7169.8|7174.7|7172.9|7171.5|7169.7|244
1620953400000|2021-05-14 00:50:00|7171.9|7170.1|7175.8|7174|7176.5|7174.7|7171.9|7170.1|325
1620953700000|2021-05-14 00:55:00|7175.7|7173.9|7175.4|7173.6|7177.1|7175.3|7175.3|7173.5|257
1620954000000|2021-05-14 01:00:00|7175.5|7173.7|7175.9|7174.1|7178|7176.2|7175.4|7173.6|278
1620954300000|2021-05-14 01:05:00|7175.8|7174|7173.6|7171.8|7175.9|7174.1|7173.3|7171.5|265
1620954600000|2021-05-14 01:10:00|7173.5|7171.7|7174|7172.2|7175.4|7173.6|7173|7171.2|226
1620954900000|2021-05-14 01:15:00|7174.1|7172.3|7175.5|7173.7|7176.1|7174.3|7173.1|7171.3|283
1620955200000|2021-05-14 01:20:00|7175.6|7173.8|7180.6|7178.8|7181.2|7179.2|7175.6|7173.8|312
1620955500000|2021-05-14 01:25:00|7180.5|7178.7|7182.5|7180.7|7182.7|7180.9|7180|7178.2|257
1620955800000|2021-05-14 01:30:00|7182.4|7180.6|7182.1|7180.3|7182.5|7180.7|7179.9|7178.1|316
1620956100000|2021-05-14 01:35:00|7182.2|7180.4|7180.9|7179.1|7182.3|7180.5|7178.4|7176.6|306
1620956400000|2021-05-14 01:40:00|7180.8|7179|7180.3|7178.5|7182.2|7180.4|7180.1|7178.3|259
1620956700000|2021-05-14 01:45:00|7180.2|7178.4|7175.1|7173.3|7181.4|7179.6|7175|7173.2|296
1620957000000|2021-05-14 01:50:00|7174.9|7173.1|7176.9|7175.1|7178.5|7176.7|7174.2|7172.4|301
1620957300000|2021-05-14 01:55:00|7177|7175.2|7177.7|7175.9|7178.3|7176.5|7176|7174.2|281
1620957600000|2021-05-14 02:00:00|7177.8|7176|7177.4|7175.6|7179.1|7177.3|7175.4|7173.6|276
1620957900000|2021-05-14 02:05:00|7177.3|7175.5|7176.3|7174.5|7178.5|7176.7|7175.4|7173.6|271
1620958200000|2021-05-14 02:10:00|7176.4|7174.6|7179.4|7177.6|7179.6|7177.8|7173.7|7171.9|294
1620958500000|2021-05-14 02:15:00|7179.3|7177.5|7178.6|7176.8|7180.6|7178.8|7177.9|7176.1|261
1620958800000|2021-05-14 02:20:00|7178.7|7176.9|7178|7176.2|7180|7178.2|7177.9|7176.1|287
1620959100000|2021-05-14 02:25:00|7178.1|7176.3|7176.2|7174.4|7178.8|7177|7176.1|7174.3|210
1620959400000|2021-05-14 02:30:00|7176.1|7174.3|7176.9|7175.1|7178.2|7176.4|7176.1|7174.3|234
1620959700000|2021-05-14 02:35:00|7177|7175.2|7174.5|7172.7|7177.5|7175.7|7174|7172.2|280
1620960000000|2021-05-14 02:40:00|7174.6|7172.8|7175.1|7173.3|7176.7|7174.9|7174.2|7172.4|250
1620960300000|2021-05-14 02:45:00|7175.2|7173.4|7175.5|7173.7|7175.6|7173.8|7173.4|7171.6|233
1620960600000|2021-05-14 02:50:00|7175.6|7173.8|7175.2|7173.4|7176.6|7174.8|7174.2|7172.4|248
1620960900000|2021-05-14 02:55:00|7175.3|7173.5|7176.7|7174.9|7177|7175.2|7175.2|7173.4|214
1620961200000|2021-05-14 03:00:00|7176.8|7175|7175.3|7173.5|7177.7|7175.9|7175.2|7173.4|246
1620961500000|2021-05-14 03:05:00|7175.4|7173.6|7175.8|7174|7176.1|7174.3|7173.5|7171.7|207
1620961800000|2021-05-14 03:10:00|7175.9|7174.1|7173.5|7171.7|7175.9|7174.1|7172.2|7170.4|296
1620962100000|2021-05-14 03:15:00|7173.8|7172|7174.4|7172.6|7175.2|7173.4|7173.5|7171.7|266
1620962400000|2021-05-14 03:20:00|7174.5|7172.7|7175.2|7173.4|7176.1|7174.3|7173.8|7172|170
1620962700000|2021-05-14 03:25:00|7175.3|7173.5|7171.9|7170.1|7175.8|7174|7171.8|7170|236
1620963000000|2021-05-14 03:30:00|7172|7170.2|7174.7|7172.9|7175.3|7173.5|7171.9|7170.1|216
1620963300000|2021-05-14 03:35:00|7174.9|7173.1|7175.2|7173.4|7175.2|7173.4|7173.2|7171.4|250
1620963600000|2021-05-14 03:40:00|7175.1|7173.3|7175.5|7173.7|7176.1|7174.3|7174|7172.2|162
1620963900000|2021-05-14 03:45:00|7175.7|7173.9|7176.7|7174.9|7177.3|7175.5|7175.1|7173.3|211
1620964200000|2021-05-14 03:50:00|7176.8|7175|7175.7|7173.9|7177.3|7175.5|7174.5|7172.7|250
1620964500000|2021-05-14 03:55:00|7175.6|7173.8|7176.2|7174.4|7176.3|7174.5|7174.1|7172.3|250
1620964800000|2021-05-14 04:00:00|7176.3|7174.5|7177.2|7175.4|7178.2|7176.4|7176|7174.2|197
1620965100000|2021-05-14 04:05:00|7177.1|7175.3|7178.6|7176.8|7179.2|7177.4|7177.1|7175.3|225
1620965400000|2021-05-14 04:10:00|7178.5|7176.7|7180.1|7178.3|7180.3|7178.5|7178.5|7176.7|161
1620965700000|2021-05-14 04:15:00|7180|7178.2|7179.2|7177.4|7180.3|7178.5|7179|7177.2|171
1620966000000|2021-05-14 04:20:00|7179.3|7177.5|7179|7177.2|7179.7|7177.9|7178|7176.2|137
1620966300000|2021-05-14 04:25:00|7178.9|7177.1|7178.5|7176.7|7179|7177.2|7177.6|7175.8|138
1620966600000|2021-05-14 04:30:00|7178.6|7176.8|7179.1|7177.3|7180.2|7178.4|7177.5|7175.7|207
1620966900000|2021-05-14 04:35:00|7179.2|7177.4|7179|7177.2|7179.7|7177.9|7178.5|7176.7|190
1620967200000|2021-05-14 04:40:00|7179.1|7177.3|7179.6|7177.8|7180.5|7178.7|7178.8|7177|126
1620967500000|2021-05-14 04:45:00|7179.5|7177.7|7180.2|7178.4|7180.5|7178.7|7179.1|7177.3|163
1620967800000|2021-05-14 04:50:00|7180.1|7178.3|7179.9|7178.1|7180.7|7178.9|7179.8|7178|121
1620968100000|2021-05-14 04:55:00|7180|7178.2|7179.1|7177.3|7180.5|7178.7|7178.1|7176.3|137
1620968400000|2021-05-14 05:00:00|7179.2|7177.4|7180.9|7179.1|7181|7179.2|7178.2|7176.4|198
1620968700000|2021-05-14 05:05:00|7180.8|7179|7177.7|7175.9|7180.9|7179.1|7177.3|7175.5|191
1620969000000|2021-05-14 05:10:00|7177.8|7176|7179.9|7178.1|7180|7178.2|7177.4|7175.6|219
1620969300000|2021-05-14 05:15:00|7180|7178.2|7178.9|7177.1|7180.5|7178.7|7178.9|7177.1|212
1620969600000|2021-05-14 05:20:00|7179|7177.2|7178.6|7176.8|7179.6|7177.8|7178.5|7176.7|144
1620969900000|2021-05-14 05:25:00|7178.7|7176.9|7179.8|7178|7180.2|7178.4|7178.5|7176.7|155
1620970200000|2021-05-14 05:30:00|7179.9|7178.1|7178.1|7176.3|7180.3|7178.5|7176.6|7174.8|234
1620970500000|2021-05-14 05:35:00|7178|7176.2|7179.1|7177.3|7180.9|7179.1|7178|7176.2|245
1620970800000|2021-05-14 05:40:00|7179|7177.2|7180.9|7179.1|7181.2|7179.4|7178.7|7176.9|177
1620971100000|2021-05-14 05:45:00|7180.7|7178.9|7182|7180.2|7182.1|7180.3|7179|7177.2|249
1620971400000|2021-05-14 05:50:00|7181.9|7180.1|7181.8|7180|7183|7181.2|7181.1|7179.3|178
1620971700000|2021-05-14 05:55:00|7181.9|7180.1|7183.8|7182|7184.3|7182.5|7181.3|7179.5|269
1620972000000|2021-05-14 06:00:00|7184.5|7182.7|7181.7|7179.9|7184.9|7183.1|7178.2|7175.8|403
1620972300000|2021-05-14 06:05:00|7181.8|7180|7180.4|7178.6|7181.8|7180|7179.1|7177.3|307
1620972600000|2021-05-14 06:10:00|7180.5|7178.7|7181.1|7179.3|7181.3|7179.5|7178.6|7176.8|262
1620972900000|2021-05-14 06:15:00|7181.2|7179.4|7182|7180.2|7183.5|7181.1|7179.9|7178.1|245
1620973200000|2021-05-14 06:20:00|7181.9|7180.1|7182|7180.2|7182.8|7181|7180.5|7178.7|301
1620973500000|2021-05-14 06:25:00|7182.1|7180.3|7189.8|7186.8|7189.8|7187.5|7181.8|7180|293
1620973800000|2021-05-14 06:30:00|7189.9|7186.9|7189.8|7188|7190.5|7188.2|7186.2|7184.4|384
1620974100000|2021-05-14 06:35:00|7189.7|7187.9|7190.1|7188.3|7192.6|7190.3|7188.7|7186.6|354
1620974400000|2021-05-14 06:40:00|7190.2|7188.4|7192|7190.2|7192.7|7190.9|7189.8|7188|326
1620974700000|2021-05-14 06:45:00|7192.1|7190.3|7194.1|7192.3|7196.1|7194.3|7191.7|7189.9|436
1620975000000|2021-05-14 06:50:00|7194|7192.2|7194.6|7192.8|7197.7|7195.5|7192.4|7190.6|311
1620975300000|2021-05-14 06:55:00|7194.5|7192.7|7195.3|7192.3|7195.7|7193.9|7192.7|7190.9|357
1620975600000|2021-05-14 07:00:00|7194.7|7192.9|7193.9|7192.1|7195.8|7192.9|7191.9|7189.5|440
1620975900000|2021-05-14 07:05:00|7193.3|7191.5|7194|7192.2|7196.1|7194.3|7192.3|7190.5|381
1620976200000|2021-05-14 07:10:00|7193.9|7192.1|7193.1|7191.3|7195.8|7194|7191.2|7189.4|362
1620976500000|2021-05-14 07:15:00|7193|7191.2|7186.6|7184.8|7193.6|7191.8|7186.1|7184.3|383
1620976800000|2021-05-14 07:20:00|7186.3|7184.5|7187.2|7185.4|7188.2|7186.2|7184.1|7182.3|351
1620977100000|2021-05-14 07:25:00|7187.1|7185.3|7185.3|7183.5|7187.1|7185.3|7184.3|7182.2|384
1620977400000|2021-05-14 07:30:00|7185.2|7183.4|7186.2|7184.4|7187|7185.2|7184.6|7182.8|364
1620977700000|2021-05-14 07:35:00|7186.1|7184.3|7184|7182.2|7186.5|7184.7|7183.7|7181.7|357
1620978000000|2021-05-14 07:40:00|7184.1|7182.3|7184.3|7182.5|7184.4|7182.6|7182|7180.1|251
1620978300000|2021-05-14 07:45:00|7184.4|7182.6|7187.2|7185.4|7188.4|7186.6|7183.2|7181.4|352
1620978600000|2021-05-14 07:50:00|7186.7|7184.9|7188.6|7186.8|7189.4|7187.6|7185.9|7184.1|344
1620978900000|2021-05-14 07:55:00|7188.7|7186.9|7190.2|7188.4|7192.4|7190.6|7188|7186.2|313
1620979200000|2021-05-14 08:00:00|7190.1|7188.3|7192.3|7190.5|7192.3|7190.5|7188.1|7186.3|369
1620979500000|2021-05-14 08:05:00|7192.2|7190.4|7187.3|7185.5|7192.3|7190.5|7186.1|7184.3|361
1620979800000|2021-05-14 08:10:00|7187.2|7185.4|7189.1|7187.3|7191.8|7189.7|7187.2|7185.4|339
1620980100000|2021-05-14 08:15:00|7188.9|7187.1|7194.2|7192.4|7195.5|7193.7|7188.9|7187.1|455
1620980400000|2021-05-14 08:20:00|7194.3|7192.5|7198.5|7196.7|7198.8|7197|7193.7|7191.9|399
1620980700000|2021-05-14 08:25:00|7198.4|7196.6|7199.7|7197.9|7201.4|7199.2|7197.8|7196|356
1620981000000|2021-05-14 08:30:00|7199.6|7197.8|7203.4|7201.6|7203.7|7201.9|7199.1|7197.3|426
1620981300000|2021-05-14 08:35:00|7203.5|7201.7|7204.5|7202.7|7205.6|7203.7|7203.2|7200.7|410
1620981600000|2021-05-14 08:40:00|7204.6|7202.8|7203.5|7201.7|7204.9|7203.1|7202.5|7200.4|324
1620981900000|2021-05-14 08:45:00|7203.1|7201.3|7202.1|7200.3|7204.9|7203.1|7202.1|7200.3|298
1620982200000|2021-05-14 08:50:00|7202.2|7200.4|7204.9|7203.1|7205.4|7203.6|7202|7200.2|306
1620982500000|2021-05-14 08:55:00|7205|7203.2|7208.3|7206.5|7208.7|7206.9|7205|7203.2|249
1620982800000|2021-05-14 09:00:00|7208.5|7206.7|7208.4|7206.6|7209.7|7207.9|7206.6|7204.8|271
1620983100000|2021-05-14 09:05:00|7208.2|7206.4|7208.4|7206.6|7210.3|7208.5|7208.2|7206.4|314
1620983400000|2021-05-14 09:10:00|7208.6|7206.8|7207.9|7206.1|7210.3|7208.5|7207.2|7205.4|332
1620983700000|2021-05-14 09:15:00|7208|7206.2|7209.4|7207.6|7209.6|7207.8|7205|7203.2|374
1620984000000|2021-05-14 09:20:00|7209.3|7207.5|7206.3|7203.3|7210|7208.2|7205.5|7203.3|338
1620984300000|2021-05-14 09:25:00|7205.7|7203.9|7205.3|7203.5|7206.4|7204.5|7203.9|7202.1|307
1620984600000|2021-05-14 09:30:00|7205.4|7203.6|7205.2|7203.4|7206.4|7204.6|7204.4|7202.6|227
1620984900000|2021-05-14 09:35:00|7205.3|7203.5|7200.3|7198.5|7205.5|7203.7|7199.9|7198.1|280
1620985200000|2021-05-14 09:40:00|7200.2|7198.4|7200.3|7198.5|7201.8|7200|7199.6|7197.8|240
1620985500000|2021-05-14 09:45:00|7200.4|7198.6|7201.7|7199.9|7201.8|7200|7199.3|7197.5|257
1620985800000|2021-05-14 09:50:00|7201.6|7199.8|7200.3|7198.5|7201.9|7200.1|7200.1|7198.3|273
1620986100000|2021-05-14 09:55:00|7200.4|7198.6|7202.7|7200.9|7204.4|7202.6|7200.2|7198.4|344
1620986400000|2021-05-14 10:00:00|7202.8|7201|7202.4|7200.6|7203.9|7202.1|7201.2|7199.4|315
1620986700000|2021-05-14 10:05:00|7202.2|7200.4|7203.7|7201.9|7204.8|7203|7201.3|7199.5|321
1620987000000|2021-05-14 10:10:00|7203.9|7202.1|7202.3|7200.5|7204.6|7202.8|7201.4|7199.6|262
1620987300000|2021-05-14 10:15:00|7202.4|7200.6|7204.6|7202.8|7205.5|7203.7|7202.1|7200.3|245
1620987600000|2021-05-14 10:20:00|7204.5|7202.7|7205.3|7203.5|7206.9|7205.1|7204.5|7202.7|234
1620987900000|2021-05-14 10:25:00|7205.5|7203.7|7206.5|7204.7|7207.4|7205.6|7204.7|7202.9|219
1620988200000|2021-05-14 10:30:00|7206.4|7204.6|7207.5|7205.7|7208.6|7206.8|7205.6|7203.8|289
1620988500000|2021-05-14 10:35:00|7207.6|7205.8|7207.1|7205.3|7208.3|7206.5|7206.2|7204.4|252
1620988800000|2021-05-14 10:40:00|7207|7205.2|7207.6|7205.8|7208.7|7206.9|7206.8|7205|250
1620989100000|2021-05-14 10:45:00|7207.7|7205.9|7210.2|7208.4|7210.3|7208.5|7207|7205.2|320
1620989400000|2021-05-14 10:50:00|7210|7208.2|7211.5|7209.7|7211.7|7209.9|7209.2|7207.4|328
1620989700000|2021-05-14 10:55:00|7211.4|7209.6|7210.6|7208.8|7212.6|7210.8|7209.7|7207.9|336
1620990000000|2021-05-14 11:00:00|7210.5|7208.7|7211.5|7209.7|7213.4|7211.6|7209.6|7207.8|325
1620990300000|2021-05-14 11:05:00|7211.4|7209.6|7211.4|7209.6|7212.4|7210.6|7210.5|7208.7|299
1620990600000|2021-05-14 11:10:00|7211.5|7209.7|7216.6|7214.8|7217.5|7215.7|7210.9|7209.1|323
1620990900000|2021-05-14 11:15:00|7216.5|7214.7|7217.9|7216.1|7219.6|7217.8|7216.4|7214.6|306
1620991200000|2021-05-14 11:20:00|7218.1|7216.3|7217.7|7215.9|7218.4|7216.6|7215.4|7213.6|330
1620991500000|2021-05-14 11:25:00|7217.6|7215.8|7215.4|7213.6|7217.6|7215.8|7215|7213.2|276
1620991800000|2021-05-14 11:30:00|7215.3|7213.5|7215.3|7213.5|7218.9|7217.1|7215.2|7213.4|262
1620992100000|2021-05-14 11:35:00|7215.2|7213.4|7220.8|7219|7221.6|7219.8|7214.7|7212.9|312
1620992400000|2021-05-14 11:40:00|7220.9|7219.1|7223.6|7221.8|7224|7222.2|7219.9|7218.1|323
1620992700000|2021-05-14 11:45:00|7223.5|7221.7|7225.3|7223.5|7226.2|7224.4|7223.2|7221.4|248
1620993000000|2021-05-14 11:50:00|7225.4|7223.6|7225.2|7223.4|7226.6|7224.8|7224|7222.2|286
1620993300000|2021-05-14 11:55:00|7224.8|7223|7226.9|7225.1|7228.5|7226.7|7224.7|7222.9|312
1620993600000|2021-05-14 12:00:00|7226.8|7225|7227.3|7225.5|7229.5|7227.7|7226.6|7224.8|337
1620993900000|2021-05-14 12:05:00|7227.2|7225.4|7227.3|7225.5|7227.6|7225.8|7224.4|7222.6|350
1620994200000|2021-05-14 12:10:00|7227.2|7225.4|7229.3|7227.5|7230.3|7228.5|7225.8|7224|311
1620994500000|2021-05-14 12:15:00|7229.4|7227.6|7228.3|7226.5|7230.6|7228.8|7228|7226.2|338
1620994800000|2021-05-14 12:20:00|7228.4|7226.6|7227.2|7225.4|7231.3|7229.5|7226.3|7224.5|342
1620995100000|2021-05-14 12:25:00|7227.3|7225.5|7231.4|7227.4|7231.7|7228.5|7226.1|7224.3|333
1620995400000|2021-05-14 12:30:00|7230.8|7226.8|7229.1|7227.3|7237.9|7234.9|7221.7|7218.7|828
1620995700000|2021-05-14 12:35:00|7229.6|7226.6|7231.2|7229.4|7233.4|7230.5|7223.2|7221|712
1620996000000|2021-05-14 12:40:00|7231.3|7229.5|7228.5|7226.7|7232.3|7230.5|7226.5|7224.7|573
1620996300000|2021-05-14 12:45:00|7228.6|7226.8|7233.3|7231.5|7233.6|7231.8|7227|7225.2|471
1620996600000|2021-05-14 12:50:00|7233.4|7231.6|7232.1|7230.3|7234.4|7232.6|7229.6|7227.8|440
1620996900000|2021-05-14 12:55:00|7232.2|7230.4|7233.4|7231.6|7239.2|7237.4|7232|7230.2|421
1620997200000|2021-05-14 13:00:00|7233.8|7232|7233.1|7231.3|7234.3|7232.5|7230.9|7229.1|455
1620997500000|2021-05-14 13:05:00|7233.2|7231.4|7233.2|7231.4|7234.6|7232.8|7230.2|7228.4|392
1620997800000|2021-05-14 13:10:00|7233|7231.2|7233.6|7230.6|7235.7|7233.8|7232.6|7230.6|404
1620998100000|2021-05-14 13:15:00|7233.8|7230.8|7235|7233.2|7238.7|7236.9|7233.8|7230.8|383
1620998400000|2021-05-14 13:20:00|7235.1|7233.3|7238.7|7236.9|7239.1|7237.3|7235.1|7233.3|361
1620998700000|2021-05-14 13:25:00|7238.6|7236.8|7234.6|7232.8|7238.7|7236.9|7232.2|7230.4|360
1620999000000|2021-05-14 13:30:00|7234.9|7233.1|7235|7233.2|7238.2|7236.4|7233.8|7232|446
1620999300000|2021-05-14 13:35:00|7234.9|7233.1|7238.5|7236.7|7239.6|7237.8|7234.5|7232.7|367
1620999600000|2021-05-14 13:40:00|7238.7|7236.9|7241.2|7239.4|7242.6|7240.8|7238.7|7236.9|441
1620999900000|2021-05-14 13:45:00|7241.3|7239.5|7243.1|7241.3|7245.7|7243.9|7239.2|7237.4|387
1621000200000|2021-05-14 13:50:00|7243|7241.2|7245.1|7243.3|7247.3|7245.5|7240.2|7238.4|371
1621000500000|2021-05-14 13:55:00|7245|7243.2|7244|7241|7248.4|7246.6|7243|7240.9|370
1621000800000|2021-05-14 14:00:00|7243.3|7241.5|7242.7|7240.9|7244.6|7242.8|7235.4|7232.4|479
1621001100000|2021-05-14 14:05:00|7242.6|7240.8|7240.9|7239.1|7243.7|7241.9|7238.8|7237|464
1621001400000|2021-05-14 14:10:00|7240.6|7238.8|7249.3|7247.5|7249.5|7247.7|7240.1|7238.3|403
1621001700000|2021-05-14 14:15:00|7249.4|7247.6|7248.8|7247|7253.3|7251.5|7248.3|7246.5|407
1621002000000|2021-05-14 14:20:00|7249.1|7247.3|7248.6|7246.8|7251.4|7249.6|7248.5|7246.7|359
1621002300000|2021-05-14 14:25:00|7248.7|7246.9|7242.7|7240.9|7250.9|7249.1|7242.7|7240.9|392
1621002600000|2021-05-14 14:30:00|7242.8|7241|7246.7|7244.9|7247.2|7245.4|7242.8|7241|358
1621002900000|2021-05-14 14:35:00|7246.6|7244.8|7238.1|7236.3|7247.2|7245.4|7237.2|7235.4|420
1621003200000|2021-05-14 14:40:00|7238.2|7236.4|7236.5|7234.7|7241.3|7239.5|7236.4|7234|361
1621003500000|2021-05-14 14:45:00|7236.9|7235.1|7241.7|7239.9|7242.4|7240.6|7236|7234.2|433
1621003800000|2021-05-14 14:50:00|7241.6|7239.8|7242.4|7240.6|7244.3|7242.5|7239.4|7237.6|367
1621004100000|2021-05-14 14:55:00|7242.3|7240.5|7240.2|7238.4|7243.7|7241.9|7238.6|7236.8|357
1621004400000|2021-05-14 15:00:00|7240.3|7238.5|7239.1|7237.3|7240.8|7239|7237.5|7235.7|418
1621004700000|2021-05-14 15:05:00|7239.2|7237.4|7240.4|7238.6|7241.2|7239.4|7238.7|7236.9|286
1621005000000|2021-05-14 15:10:00|7240.3|7238.5|7240.1|7238.3|7242.3|7240.5|7239.5|7237.7|235
1621005300000|2021-05-14 15:15:00|7240.8|7239|7240.8|7239|7243.1|7241.3|7240.2|7238.4|328
1621005600000|2021-05-14 15:20:00|7240.9|7239.1|7241|7239.2|7242.2|7240.4|7240.1|7238.3|236
1621005900000|2021-05-14 15:25:00|7240.9|7239.1|7241.1|7239.3|7243.3|7241.5|7240.7|7238.9|256
1621006200000|2021-05-14 15:30:00|7241.2|7239.4|7240.9|7239.1|7241.4|7239.6|7239.6|7237.8|276
1621006500000|2021-05-14 15:35:00|7240.8|7239|7240.7|7238.9|7240.9|7239.1|7239.7|7237.9|207
1621006800000|2021-05-14 15:40:00|7240.6|7238.8|7240.3|7238.5|7240.9|7239.1|7239.2|7237.4|185
1621007100000|2021-05-14 15:45:00|7240.6|7238.8|7243.1|7241.3|7243.3|7241.5|7240.4|7238.6|226
1621007400000|2021-05-14 15:50:00|7243.2|7241.4|7243.9|7242.1|7244.1|7242.3|7243|7241.2|201
1621007700000|2021-05-14 15:55:00|7243.8|7242|7243.4|7241.6|7245.3|7243.5|7243.4|7241.6|228
1621008000000|2021-05-14 16:00:00|7243.3|7241.5|7246.2|7244.4|7248.2|7246.4|7243|7241.2|224
1621008300000|2021-05-14 16:05:00|7246.5|7244.7|7246|7244.2|7248|7246.2|7245.6|7243.8|279
1621008600000|2021-05-14 16:10:00|7246.1|7244.3|7245.6|7243.8|7246.3|7244.5|7244.2|7242.4|234
1621008900000|2021-05-14 16:15:00|7245.7|7243.9|7245.5|7243.7|7246.6|7244.8|7244.1|7242.3|281
1621009200000|2021-05-14 16:20:00|7245.6|7243.8|7243.2|7241.4|7246.5|7244.7|7243.2|7241.4|190
1621009500000|2021-05-14 16:25:00|7243.1|7241.3|7244.1|7242.3|7244.3|7242.5|7243.1|7241.3|203
1621009800000|2021-05-14 16:30:00|7244|7242.2|7245.5|7243.7|7245.7|7243.9|7243|7241.2|178
1621010100000|2021-05-14 16:35:00|7245.6|7243.8|7241.1|7239.3|7246.2|7244.4|7240.1|7238.3|247
1621010400000|2021-05-14 16:40:00|7241|7239.2|7240.2|7238.4|7242.4|7240.6|7240|7238.2|215
1621010700000|2021-05-14 16:45:00|7240.1|7238.3|7242.1|7240.3|7242.2|7240.4|7240|7238.2|196
1621011000000|2021-05-14 16:50:00|7242.2|7240.4|7243.3|7241.5|7244.2|7242.4|7241.8|7240|223
1621011300000|2021-05-14 16:55:00|7243.5|7241.7|7243.8|7242|7244.7|7242.9|7242.8|7241|192
1621011600000|2021-05-14 17:00:00|7243.5|7241.7|7243.2|7241.4|7244.7|7242.9|7242.9|7241.1|236
1621011900000|2021-05-14 17:05:00|7243.1|7241.3|7244.3|7242.5|7244.3|7242.5|7242.4|7240.6|234
1621012200000|2021-05-14 17:10:00|7244.2|7242.4|7243.1|7241.3|7244.5|7242.7|7242.7|7240.9|196
1621012500000|2021-05-14 17:15:00|7243.2|7241.4|7243.1|7241.3|7244.2|7242.4|7243|7241.2|230
1621012800000|2021-05-14 17:20:00|7243.2|7241.4|7243.7|7241.9|7244.5|7242.7|7243|7241.2|146
1621013100000|2021-05-14 17:25:00|7243.8|7242|7244.8|7243|7245.3|7243.5|7243.6|7241.8|185
1621013400000|2021-05-14 17:30:00|7244.5|7242.7|7244.8|7243|7246.4|7244.6|7244.1|7242.3|206
1621013700000|2021-05-14 17:35:00|7244.7|7242.9|7243.2|7241.4|7244.8|7243|7242.3|7240.5|170
1621014000000|2021-05-14 17:40:00|7243.1|7241.3|7241.2|7239.4|7243.1|7241.3|7241.2|7239.4|175
1621014300000|2021-05-14 17:45:00|7241.1|7239.3|7241.6|7239.8|7241.7|7239.9|7240.9|7239.1|156
1621014600000|2021-05-14 17:50:00|7241.7|7239.9|7242.2|7240.4|7242.4|7240.6|7241.6|7239.8|160
1621014900000|2021-05-14 17:55:00|7242.1|7240.3|7244.1|7242.3|7244.3|7242.5|7241.9|7240.1|130
1621015200000|2021-05-14 18:00:00|7244.2|7242.4|7245.2|7243.4|7245.3|7243.5|7243.3|7241.5|163
1621015500000|2021-05-14 18:05:00|7245.3|7243.5|7245.1|7243.3|7245.4|7243.6|7244.5|7242.7|165
1621015800000|2021-05-14 18:10:00|7245.2|7243.4|7248.1|7246.3|7248.3|7246.5|7245|7243.2|163
1621016100000|2021-05-14 18:15:00|7248|7246.2|7247.2|7245.4|7248|7246.2|7246.2|7244.4|174
1621016400000|2021-05-14 18:20:00|7247.3|7245.5|7247.4|7245.6|7248.5|7246.7|7247.1|7245.3|128
1621016700000|2021-05-14 18:25:00|7247.3|7245.5|7247.2|7245.4|7248.3|7246.5|7247.1|7245.3|137
1621017000000|2021-05-14 18:30:00|7247.1|7245.3|7249.1|7247.3|7250.2|7248.4|7247.1|7245.3|191
1621017300000|2021-05-14 18:35:00|7249.2|7247.4|7249.1|7247.3|7249.5|7247.7|7248.6|7246.8|156
1621017600000|2021-05-14 18:40:00|7249.2|7247.4|7250.5|7248.7|7250.7|7248.9|7249.1|7247.3|195
1621017900000|2021-05-14 18:45:00|7250.6|7248.8|7251.1|7249.3|7252|7250.2|7250.1|7248.3|219
1621018200000|2021-05-14 18:50:00|7251.2|7249.4|7253.1|7251.3|7253.4|7251.6|7251|7249.2|194
1621018500000|2021-05-14 18:55:00|7253.2|7251.4|7251.2|7249.4|7253.3|7251.5|7250.8|7249|217
1621018800000|2021-05-14 19:00:00|7251.3|7249.5|7250.3|7248.5|7253.1|7251.3|7249.2|7247.4|158
1621019100000|2021-05-14 19:05:00|7250.2|7248.4|7249.1|7247.3|7251|7249.2|7249.1|7247.3|115
1621019400000|2021-05-14 19:10:00|7249.2|7247.4|7251.1|7249.3|7251.2|7249.4|7249.1|7247.3|118
1621019700000|2021-05-14 19:15:00|7251.2|7249.4|7251.3|7249.5|7251.7|7249.9|7250.5|7248.7|137
1621020000000|2021-05-14 19:20:00|7251.2|7249.4|7250.2|7248.4|7252.5|7250.7|7250.1|7248.3|110
1621020300000|2021-05-14 19:25:00|7250.1|7248.3|7250.5|7248.7|7250.8|7249|7249|7247.2|118
1621020600000|2021-05-14 19:30:00|7250.4|7248.6|7249.2|7247.4|7250.6|7248.8|7248.3|7246.5|159
1621020900000|2021-05-14 19:35:00|7249.3|7247.5|7249.2|7247.4|7250.3|7248.5|7249.1|7247.3|121
1621021200000|2021-05-14 19:40:00|7249.1|7247.3|7250.1|7248.3|7250.7|7248.9|7248|7246.2|136
1621021500000|2021-05-14 19:45:00|7250|7248.2|7250.2|7248.4|7250.5|7248.7|7250|7248.2|100
1621021800000|2021-05-14 19:50:00|7250.1|7248.3|7251.2|7249.4|7251.2|7249.4|7249.6|7247.8|132
1621022100000|2021-05-14 19:55:00|7251.1|7249.3|7249.2|7247.4|7251.2|7249.4|7249.2|7247.4|181
1621022400000|2021-05-14 20:00:00|7249.1|7247.3|7249.3|7247.5|7249.6|7247.8|7248.7|7246.9|100
1621022700000|2021-05-14 20:05:00|7249.2|7247.4|7250.2|7248.4|7250.3|7248.5|7249.2|7247.4|50
1621023000000|2021-05-14 20:10:00|7250.1|7248.3|7249|7247.2|7250.3|7248.5|7248.7|7246.8|95
1621023300000|2021-05-14 20:15:00|7248.9|7247.1|7250.2|7248.4|7250.3|7248.5|7248.9|7247.1|63
1621023600000|2021-05-14 20:20:00|7250.1|7248.3|7249.2|7247.4|7250.5|7248.5|7249.1|7247.3|50
1621023900000|2021-05-14 20:25:00|7249.3|7247.5|7249.4|7247.6|7249.6|7247.8|7249.1|7247.3|65
1621024200000|2021-05-14 20:30:00|7249.3|7247.5|7248.4|7246.6|7250|7247.7|7248.3|7246.5|56
1621024500000|2021-05-14 20:35:00|7248.3|7246.5|7252|7249|7252.4|7249.8|7248.3|7246|86
1621024800000|2021-05-14 20:40:00|7251.9|7248.9|7253.5|7250.5|7253.9|7250.9|7251.5|7248.8|78
1621025100000|2021-05-14 20:45:00|7253.6|7250.6|7255.6|7252.6|7256.3|7253.3|7253.5|7250.5|172
1621025400000|2021-05-14 20:50:00|7255.8|7252.8|7255.4|7252.4|7255.9|7252.9|7253.2|7250.2|186
1621025700000|2021-05-14 20:55:00|7255.5|7252.5|7253|7249|7256.7|7252.7|7247.6|7243.6|428
1621195200000|2021-05-16 20:00:00|7245.6|7241.6|7247.9|7237.9|7248.3|7241.6|7245.6|7237.5|8
1621195500000|2021-05-16 20:05:00|7248.3|7238.3|7248.3|7238.3|7248.6|7238.6|7247.5|7237.5|7
1621195800000|2021-05-16 20:10:00|7247.9|7237.9|7248.3|7238.3|7248.6|7238.6|7247.9|7237.9|5
1621196100000|2021-05-16 20:15:00|7248.6|7238.6|7248.6|7238.6|7248.6|7238.6|7239.8|7229.8|6
1621196400000|2021-05-16 20:20:00|7248.3|7238.3|7248.3|7238.3|7248.3|7238.3|7247.5|7237.5|11
1621196700000|2021-05-16 20:25:00|7247.5|7237.5|7248.3|7238.3|7248.3|7238.3|7247.4|7237.4|8
1621197000000|2021-05-16 20:30:00|7248.1|7238.1|7248|7238|7248.3|7238.3|7248|7238|3
1621197300000|2021-05-16 20:35:00|7247.5|7237.5|7248.3|7238.3|7248.3|7238.3|7247.5|7237.5|2
1621197600000|2021-05-16 20:40:00|7247.9|7237.9|7248|7238|7248.3|7238.3|7247.9|7237.9|5
1621197900000|2021-05-16 20:45:00|7247.5|7237.5|7248.3|7238.3|7248.3|7238.3|7247.5|7237.5|12
1621198200000|2021-05-16 20:50:00|7247.5|7237.5|7244.3|7234.3|7248.3|7238.3|7239.7|7229.7|29
1621198500000|2021-05-16 20:55:00|7243.5|7233.5|7244.3|7234.3|7244.3|7234.3|7240|7230|28
1621198800000|2021-05-16 21:00:00|7243.8|7233.8|7243.5|7233.5|7244.3|7234.3|7243|7233|20
1621199100000|2021-05-16 21:05:00|7243.4|7233.4|7243.6|7233.6|7244|7234|7240.4|7230.4|42
1621199400000|2021-05-16 21:10:00|7243.1|7233.1|7243.5|7233.5|7244.3|7234.3|7242.7|7232.7|28
1621199700000|2021-05-16 21:15:00|7244.4|7234.4|7243.5|7233.5|7244.4|7234.4|7243|7233|17
1621200000000|2021-05-16 21:20:00|7243.8|7233.8|7245.9|7236|7245.9|7236|7239|7229|49
1621200300000|2021-05-16 21:25:00|7246|7236.1|7243.7|7233.7|7248.9|7238.9|7240.2|7230.2|66
1621200600000|2021-05-16 21:30:00|7243.5|7233.5|7252.9|7242.9|7254|7244|7243.5|7233.5|135
1621200900000|2021-05-16 21:35:00|7252.7|7242.7|7249.3|7242.4|7255.9|7245.9|7246|7236.6|234
1621201200000|2021-05-16 21:40:00|7249.2|7242.3|7246.6|7242.6|7250|7244.2|7245.5|7241.3|114
1621201500000|2021-05-16 21:45:00|7246.1|7242.1|7246.1|7242.1|7247.6|7243.6|7245.6|7241.6|99
1621201800000|2021-05-16 21:50:00|7245.7|7241.7|7246.5|7242.5|7251.8|7247.8|7245.5|7241.5|187
1621202100000|2021-05-16 21:55:00|7247.2|7243.2|7247.5|7243.5|7248.7|7244.7|7246.1|7242.1|122
1621202400000|2021-05-16 22:00:00|7247.6|7243.6|7250.1|7246.6|7251|7247|7247.6|7243.6|326
1621202700000|2021-05-16 22:05:00|7250.7|7246.7|7250.4|7247.4|7250.9|7248.1|7249.6|7246.6|178
1621203000000|2021-05-16 22:10:00|7250.5|7247.5|7249.5|7246.5|7252.1|7249.1|7249.2|7246.2|126
1621203300000|2021-05-16 22:15:00|7249.6|7246.6|7250|7247|7251.5|7248.5|7249.6|7246.6|133
1621203600000|2021-05-16 22:20:00|7250.1|7247.1|7248.8|7245.8|7250.7|7247.7|7248.5|7245.5|143
1621203900000|2021-05-16 22:25:00|7248.9|7245.9|7247.8|7244.8|7249.3|7246|7247.6|7244.6|94
1621204200000|2021-05-16 22:30:00|7248|7245|7247.3|7244.3|7249.9|7246.9|7245.8|7242.8|191
1621204500000|2021-05-16 22:35:00|7247.4|7244.4|7244.5|7242.7|7247.8|7244.8|7244.4|7241.9|92
1621204800000|2021-05-16 22:40:00|7244.6|7242.8|7245.8|7242.8|7247.1|7244.3|7244.6|7242.4|79
1621205100000|2021-05-16 22:45:00|7245.9|7242.9|7246.2|7243.2|7246.4|7243.4|7245.9|7242.9|62
1621205400000|2021-05-16 22:50:00|7246.3|7243.3|7246.9|7243.9|7247|7244|7245.7|7242.7|72
1621205700000|2021-05-16 22:55:00|7247.1|7244.1|7245.2|7242.2|7247.4|7244.5|7244.3|7241.9|103
1621206000000|2021-05-16 23:00:00|7245.3|7242.3|7246.9|7245.1|7247.2|7245.1|7244.6|7242.2|115
1621206300000|2021-05-16 23:05:00|7246.8|7245|7246.2|7244.4|7247.1|7245.2|7246|7243.6|87
1621206600000|2021-05-16 23:10:00|7246.3|7244.5|7247|7245.2|7247.7|7245.3|7245.8|7243.4|103
1621206900000|2021-05-16 23:15:00|7247.7|7244.7|7246.9|7245.1|7247.9|7245.6|7246.4|7244.6|115
1621207200000|2021-05-16 23:20:00|7246.8|7245|7246.7|7244.9|7247.1|7245.3|7246.7|7244.9|82
1621207500000|2021-05-16 23:25:00|7246.8|7245|7247.6|7245.8|7248.4|7246.6|7246.3|7243.9|105
1621207800000|2021-05-16 23:30:00|7247.5|7245.7|7247.4|7245.6|7248.3|7246.5|7246|7244.2|122
1621208100000|2021-05-16 23:35:00|7247.3|7245.5|7247.4|7245.6|7248.3|7246|7246.7|7244.9|112
1621208400000|2021-05-16 23:40:00|7247.3|7245.5|7246.9|7245.1|7248.1|7246.3|7246.8|7244.6|129
1621208700000|2021-05-16 23:45:00|7247|7245.2|7245.4|7243.6|7247.2|7245.3|7245.2|7242.8|109
1621209000000|2021-05-16 23:50:00|7245.9|7244.1|7246.2|7244.4|7247|7244.7|7244.9|7243.1|145
1621209300000|2021-05-16 23:55:00|7246.3|7244.5|7244|7242.2|7246.3|7244.5|7243.3|7241.5|115
1621209600000|2021-05-17 00:00:00|7243.9|7242.1|7243.2|7241.4|7244.3|7242.5|7241.9|7240.1|206
1621209900000|2021-05-17 00:05:00|7243.1|7241.3|7241.1|7239.3|7243.6|7241.8|7241|7239.2|154
1621210200000|2021-05-17 00:10:00|7241|7239.2|7235|7233.2|7241.2|7239.4|7234.8|7233|242
1621210500000|2021-05-17 00:15:00|7234.9|7233.1|7235.3|7233.5|7235.6|7233.8|7232.9|7230.8|248
1621210800000|2021-05-17 00:20:00|7235.2|7233.4|7235.9|7234.1|7236.3|7234.5|7234.6|7232.8|186
1621211100000|2021-05-17 00:25:00|7236|7234.2|7231.6|7229.8|7236.2|7234.4|7231.3|7229.5|205
1621211400000|2021-05-17 00:30:00|7231.8|7230|7233|7231.2|7233.4|7231.6|7231.5|7229.5|166
1621211700000|2021-05-17 00:35:00|7232.9|7231.1|7232.5|7230.7|7233.5|7231.7|7231.8|7230|214
1621212000000|2021-05-17 00:40:00|7232.6|7230.8|7231|7229.2|7233|7231.2|7229.2|7227.4|196
1621212300000|2021-05-17 00:45:00|7230.9|7229.1|7234.2|7232.4|7235.3|7233.5|7230.9|7229.1|184
1621212600000|2021-05-17 00:50:00|7234.3|7232.5|7232|7230.2|7234.3|7232.5|7230.7|7228.9|279
1621212900000|2021-05-17 00:55:00|7231.9|7230.1|7232.8|7231|7233.5|7231.7|7231.7|7229.9|237
1621213200000|2021-05-17 01:00:00|7232.7|7230.9|7231.8|7230|7233|7231.2|7230.2|7228.4|341
1621213500000|2021-05-17 01:05:00|7231.9|7230.1|7234.1|7232.3|7234.2|7232.4|7231|7229.2|253
1621213800000|2021-05-17 01:10:00|7234|7232.2|7232|7230.2|7235.5|7233.7|7230.9|7229.1|220
1621214100000|2021-05-17 01:15:00|7231.9|7230.1|7228.7|7226.9|7232.2|7230.2|7227.1|7225.3|316
1621214400000|2021-05-17 01:20:00|7228.3|7226.5|7229.5|7227.7|7230|7228.2|7228|7226.2|269
1621214700000|2021-05-17 01:25:00|7229.6|7227.8|7232.3|7230.5|7233|7230.9|7229.5|7227.3|293
1621215000000|2021-05-17 01:30:00|7232.4|7230.6|7233.9|7232.1|7234.6|7232.8|7231.6|7229.8|262
1621215300000|2021-05-17 01:35:00|7233.8|7232|7232.9|7231.1|7234|7232.2|7231.4|7229.6|310
1621215600000|2021-05-17 01:40:00|7233|7231.2|7230.3|7228.5|7233.8|7232|7230.2|7228.4|206
1621215900000|2021-05-17 01:45:00|7230.4|7228.6|7230|7228.2|7231.8|7230|7229.6|7227.8|253
1621216200000|2021-05-17 01:50:00|7229.9|7228.1|7227.4|7225.6|7230.3|7228.5|7226.7|7224.9|211
1621216500000|2021-05-17 01:55:00|7227.3|7225.5|7225.6|7222.6|7227.9|7226.1|7224|7222.2|208
1621216800000|2021-05-17 02:00:00|7225.5|7222.5|7226.1|7224.3|7226.2|7224.4|7220.8|7218.5|310
1621217100000|2021-05-17 02:05:00|7226|7224.2|7223.8|7222|7226.1|7224.3|7223.4|7221.6|253
1621217400000|2021-05-17 02:10:00|7223.9|7222.1|7223.3|7221.5|7225|7223.2|7223.2|7221.4|276
1621217700000|2021-05-17 02:15:00|7223.4|7221.6|7230|7227|7230.1|7227.4|7220.7|7218.9|309
1621218000000|2021-05-17 02:20:00|7229.9|7226.9|7229.3|7227.5|7234.3|7231.4|7227.4|7225.1|323
1621218300000|2021-05-17 02:25:00|7229.4|7227.6|7224.9|7223.1|7231.1|7229.3|7224.8|7223|321
1621218600000|2021-05-17 02:30:00|7225.2|7223.4|7226.2|7224.4|7227.1|7224.6|7222.6|7220.8|306
1621218900000|2021-05-17 02:35:00|7226.3|7224.5|7226.8|7225|7229|7227.2|7225.8|7223.6|237
1621219200000|2021-05-17 02:40:00|7226.7|7224.9|7226.8|7225|7228|7226.2|7226.6|7224.8|178
1621219500000|2021-05-17 02:45:00|7226.9|7225.1|7224.8|7223|7227.6|7225.2|7224.6|7222.8|206
1621219800000|2021-05-17 02:50:00|7224.6|7222.8|7224.9|7223.1|7226|7224.2|7224|7222.2|238
1621220100000|2021-05-17 02:55:00|7225|7223.2|7224.2|7222.4|7225.4|7223.6|7223.8|7222|222
1621220400000|2021-05-17 03:00:00|7224.6|7222.8|7224.9|7223.1|7225|7223.2|7222.8|7221|228
1621220700000|2021-05-17 03:05:00|7224.8|7223|7226.1|7224.3|7226.8|7225|7224.3|7222.5|217
1621221000000|2021-05-17 03:10:00|7226.2|7224.4|7224.9|7223.1|7227|7225.2|7224.9|7223.1|215
1621221300000|2021-05-17 03:15:00|7225|7223.2|7225|7223.2|7225.8|7224|7224.9|7223.1|185
1621221600000|2021-05-17 03:20:00|7225.1|7223.3|7221.1|7219.3|7225.2|7223.4|7221|7219.2|231
1621221900000|2021-05-17 03:25:00|7221.2|7219.4|7221|7219.2|7221.8|7220|7220.8|7219|173
1621222200000|2021-05-17 03:30:00|7221.1|7219.3|7216.9|7215.1|7221.4|7219.6|7216.9|7215.1|229
1621222500000|2021-05-17 03:35:00|7217|7215.2|7217.9|7216.1|7218|7216.2|7216.9|7215.1|144
1621222800000|2021-05-17 03:40:00|7218|7216.2|7219.8|7218|7220.2|7218|7217.7|7215.9|221
1621223100000|2021-05-17 03:45:00|7219.7|7217.9|7218.9|7217.1|7219.8|7218|7217.8|7216|170
1621223400000|2021-05-17 03:50:00|7218.8|7217|7217.4|7215.6|7218.8|7217|7217.1|7215.3|119
1621223700000|2021-05-17 03:55:00|7217.5|7215.7|7215.7|7213.9|7217.9|7216.1|7215.6|7213.8|172
1621224000000|2021-05-17 04:00:00|7215.8|7214|7215.4|7213.6|7216.2|7214.4|7214.6|7212.8|196
1621224300000|2021-05-17 04:05:00|7215.3|7213.5|7216.8|7215|7217.1|7215.3|7215.3|7213.5|161
1621224600000|2021-05-17 04:10:00|7216.6|7214.8|7217|7215.2|7217.8|7216|7216.5|7214.7|184
1621224900000|2021-05-17 04:15:00|7217.1|7215.3|7219.1|7217.3|7219.5|7217.7|7216.4|7214.6|201
1621225200000|2021-05-17 04:20:00|7219|7217.2|7218|7216.2|7219.6|7217.8|7217.9|7216.1|146
1621225500000|2021-05-17 04:25:00|7218.1|7216.3|7214.7|7212.9|7218.3|7216.5|7214.6|7212.8|167
1621225800000|2021-05-17 04:30:00|7214.6|7212.8|7217|7215.2|7217|7215.2|7214.6|7212.8|208
1621226100000|2021-05-17 04:35:00|7216.9|7215.1|7216.8|7215|7217.2|7215.4|7216.2|7214.4|195
1621226400000|2021-05-17 04:40:00|7216.7|7214.9|7218|7216.2|7218.2|7216.4|7216.7|7214.9|244
1621226700000|2021-05-17 04:45:00|7218.1|7216.3|7218.3|7216.5|7218.7|7216.9|7217.9|7216.1|113
1621227000000|2021-05-17 04:50:00|7218.4|7216.6|7216.9|7215.1|7219.2|7217.4|7216.7|7214.9|149
1621227300000|2021-05-17 04:55:00|7216.8|7215|7216|7214.2|7217.2|7215.4|7215.9|7214.1|139
1621227600000|2021-05-17 05:00:00|7215.9|7214.1|7218.8|7217|7218.8|7217|7215.9|7214.1|145
1621227900000|2021-05-17 05:05:00|7218.9|7217.1|7220.5|7218.7|7220.8|7219|7218.9|7217.1|198
1621228200000|2021-05-17 05:10:00|7220.4|7218.6|7219|7217.2|7221.4|7219.6|7218.9|7217.1|221
1621228500000|2021-05-17 05:15:00|7218.9|7217.1|7217.9|7216.1|7220|7218.2|7217.4|7215.6|187
1621228800000|2021-05-17 05:20:00|7217.8|7216|7219.8|7218|7220.1|7218.3|7217.8|7216|168
1621229100000|2021-05-17 05:25:00|7219.9|7218.1|7218.6|7216.8|7220.1|7218.3|7218.6|7216.8|146
1621229400000|2021-05-17 05:30:00|7218.7|7216.9|7218.2|7216.4|7219.9|7218.1|7218|7216.2|254
1621229700000|2021-05-17 05:35:00|7218.3|7216.5|7218.9|7217.1|7219.4|7217.6|7217.8|7216|235
1621230000000|2021-05-17 05:40:00|7219|7217.2|7220.4|7218.6|7220.8|7219|7218.9|7217.1|227
1621230300000|2021-05-17 05:45:00|7220.5|7218.7|7216.9|7215.1|7220.5|7218.7|7216.9|7215.1|232
1621230600000|2021-05-17 05:50:00|7217|7215.2|7217.5|7215.7|7218.1|7216.3|7215.9|7214.1|193
1621230900000|2021-05-17 05:55:00|7217.6|7215.8|7216.8|7215|7218.2|7216.4|7216.4|7214.6|191
1621231200000|2021-05-17 06:00:00|7216.7|7214.9|7217.3|7215.5|7218|7216.2|7216.4|7214.6|289
1621231500000|2021-05-17 06:05:00|7217.2|7215.4|7219.9|7218.1|7221|7219.2|7216.4|7214.6|267
1621231800000|2021-05-17 06:10:00|7220|7218.2|7222.3|7220.5|7222.7|7220.9|7219.3|7217.5|253
1621232100000|2021-05-17 06:15:00|7222.2|7220.4|7223.9|7222.1|7227.2|7224.9|7222.2|7220.4|345
1621232400000|2021-05-17 06:20:00|7224|7222.2|7222.1|7220.3|7224.9|7223.1|7221.4|7219.6|278
1621232700000|2021-05-17 06:25:00|7222.3|7220.5|7223.1|7221.3|7223.5|7221.7|7221.1|7219.3|254
1621233000000|2021-05-17 06:30:00|7223|7221.2|7228.1|7226.3|7228.3|7226.5|7222.1|7220.3|356
1621233300000|2021-05-17 06:35:00|7228.2|7226.4|7230|7228.2|7231.2|7229.4|7227.4|7225.6|308
1621233600000|2021-05-17 06:40:00|7229.9|7228.1|7228|7226.2|7231.8|7230|7227.5|7225|215
1621233900000|2021-05-17 06:45:00|7227.9|7226.1|7225.8|7224|7228|7226.2|7224.3|7222.5|274
1621234200000|2021-05-17 06:50:00|7226|7224.2|7227|7225.2|7227.4|7225.6|7223.9|7222.1|234
1621234500000|2021-05-17 06:55:00|7226.9|7225.1|7225.7|7223.9|7227.8|7226|7225.1|7223.3|273
1621234800000|2021-05-17 07:00:00|7225.8|7224|7227.9|7226.1|7228|7226.2|7223.9|7222.1|361
1621235100000|2021-05-17 07:05:00|7228|7226.2|7227.9|7226.1|7229.5|7227.7|7227.4|7225.6|305
1621235400000|2021-05-17 07:10:00|7228|7226.2|7226.9|7225.1|7228.8|7227|7226.3|7224.5|285
1621235700000|2021-05-17 07:15:00|7227|7225.2|7223.2|7221.4|7227.4|7225.6|7222.6|7220.8|330
1621236000000|2021-05-17 07:20:00|7223.3|7221.5|7220.7|7218.9|7224.3|7222.5|7220.7|7218.9|335
1621236300000|2021-05-17 07:25:00|7220.9|7219.1|7216.8|7215|7222.5|7220.7|7216.7|7214.9|328
1621236600000|2021-05-17 07:30:00|7216.7|7214.9|7216.8|7215|7217.1|7215.3|7214.7|7212.9|319
1621236900000|2021-05-17 07:35:00|7216.7|7214.9|7215.3|7213.5|7219|7217.2|7214|7212.2|298
1621237200000|2021-05-17 07:40:00|7215.4|7213.6|7208.8|7207|7215.7|7213.9|7208.6|7206.8|370
1621237500000|2021-05-17 07:45:00|7208.7|7206.9|7209.9|7208.1|7210.8|7209|7206.1|7204.3|374
1621237800000|2021-05-17 07:50:00|7209.8|7208|7209.5|7207.7|7211|7209.2|7207.3|7205.5|369
1621238100000|2021-05-17 07:55:00|7209.6|7207.8|7212.8|7211|7212.9|7211.1|7209.5|7207.7|254
1621238400000|2021-05-17 08:00:00|7212.9|7211.1|7212.5|7210.7|7213.9|7212.1|7211.8|7210|306
1621238700000|2021-05-17 08:05:00|7212.6|7210.8|7213.9|7212.1|7214|7212.2|7211.8|7210|197
1621239000000|2021-05-17 08:10:00|7214|7212.2|7210.6|7208.8|7214|7212.2|7209.9|7208.1|222
1621239300000|2021-05-17 08:15:00|7210.7|7208.9|7211.9|7210.1|7213.2|7211.4|7210.4|7208.6|226
1621239600000|2021-05-17 08:20:00|7212.6|7210.8|7213.8|7212|7214|7212.2|7209.8|7208|224
1621239900000|2021-05-17 08:25:00|7213.7|7211.9|7209.8|7208|7213.8|7212|7208.9|7207.1|218
1621240200000|2021-05-17 08:30:00|7209.9|7208.1|7210|7208.2|7211.2|7209.4|7209.6|7207.8|237
1621240500000|2021-05-17 08:35:00|7210.1|7208.3|7213.9|7212.1|7213.9|7212.1|7209.3|7207.5|218
1621240800000|2021-05-17 08:40:00|7213.8|7212|7214.9|7213.1|7215|7213.2|7211.5|7209.7|259
1621241100000|2021-05-17 08:45:00|7214.8|7213|7217.8|7216|7217.9|7216.1|7214|7212.2|170
1621241400000|2021-05-17 08:50:00|7217.9|7216.1|7218|7216.2|7218.2|7216.4|7216.9|7215.1|214
1621241700000|2021-05-17 08:55:00|7217.9|7216.1|7217.9|7216.1|7218.9|7217.1|7217.4|7215.6|200
1621242000000|2021-05-17 09:00:00|7218|7216.2|7218.6|7216.8|7219.4|7217.6|7217.8|7216|214
1621242300000|2021-05-17 09:05:00|7218.5|7216.7|7215.5|7213.7|7219|7217.2|7215|7213.2|249
1621242600000|2021-05-17 09:10:00|7215.6|7213.8|7217.1|7215.3|7217.1|7215.3|7215|7213.1|210
1621242900000|2021-05-17 09:15:00|7217|7215.2|7214.4|7212.6|7217|7215.2|7214.4|7212.6|192
1621243200000|2021-05-17 09:20:00|7214.5|7212.7|7214.9|7213.1|7216.7|7214.9|7213.7|7211.9|182
1621243500000|2021-05-17 09:25:00|7214.8|7213|7213.9|7212.1|7214.9|7213.1|7212.1|7210.3|243
1621243800000|2021-05-17 09:30:00|7214|7212.2|7212.4|7210.6|7214.3|7212.5|7211.6|7209.8|229
1621244100000|2021-05-17 09:35:00|7212.5|7210.7|7212.8|7211|7214.2|7212|7212|7210.2|246
1621244400000|2021-05-17 09:40:00|7212.9|7211.1|7210.5|7208.7|7213|7211.2|7210.4|7208.6|214
1621244700000|2021-05-17 09:45:00|7210.6|7208.8|7212.1|7210.3|7213.5|7211.7|7210.6|7208.8|249
1621245000000|2021-05-17 09:50:00|7212|7210.2|7211.4|7209.6|7212.1|7210.3|7209|7207.2|223
1621245300000|2021-05-17 09:55:00|7211.5|7209.7|7213|7211.2|7213.5|7211.3|7210.9|7209.1|217
1621245600000|2021-05-17 10:00:00|7213.1|7211.3|7213.4|7211.6|7214|7212.2|7212.5|7210.6|260
1621245900000|2021-05-17 10:05:00|7213.5|7211.7|7214.1|7212.3|7215.1|7213.3|7211.9|7210.1|270
1621246200000|2021-05-17 10:10:00|7214.2|7212.4|7215.6|7213.8|7216.3|7214.5|7213.9|7212.1|210
1621246500000|2021-05-17 10:15:00|7215.7|7213.9|7212.5|7210.7|7215.7|7213.9|7211.9|7210.1|207
1621246800000|2021-05-17 10:20:00|7212.4|7210.6|7213.1|7211.3|7213.1|7211.3|7211.5|7209.7|215
1621247100000|2021-05-17 10:25:00|7213.2|7211.4|7213.3|7211.5|7216.7|7214.9|7213|7211.2|233
1621247400000|2021-05-17 10:30:00|7213.2|7211.4|7212|7210.2|7213.5|7211.7|7211.8|7210|212
1621247700000|2021-05-17 10:35:00|7211.9|7210.1|7209.3|7207.5|7212.1|7210.3|7208.8|7206.9|253
1621248000000|2021-05-17 10:40:00|7209.2|7207.4|7208.4|7206.6|7210.5|7208.7|7207.9|7206.1|226
1621248300000|2021-05-17 10:45:00|7208.5|7206.7|7208.9|7207.1|7209|7207.2|7206.3|7204.5|217
1621248600000|2021-05-17 10:50:00|7208.8|7207|7206.9|7205.1|7209.1|7207.2|7205.8|7204|252
1621248900000|2021-05-17 10:55:00|7207|7205.2|7203.3|7201.5|7208|7205.7|7203.3|7201.5|335
1621249200000|2021-05-17 11:00:00|7203.7|7201.9|7203|7201.2|7203.9|7202.1|7202.1|7200.3|346
1621249500000|2021-05-17 11:05:00|7203.1|7201.3|7205.1|7203.3|7205.2|7203.4|7202.6|7200.8|252
1621249800000|2021-05-17 11:10:00|7205.2|7203.4|7205.9|7204.1|7207|7205.2|7204.9|7203.1|286
1621250100000|2021-05-17 11:15:00|7206|7204.2|7204.5|7202.7|7206|7204.2|7203.3|7201.5|234
1621250400000|2021-05-17 11:20:00|7204.4|7202.6|7202.2|7200.4|7204.5|7202.6|7202.1|7200.3|185
1621250700000|2021-05-17 11:25:00|7202.1|7200.3|7199.4|7197.6|7202.2|7200.4|7198.6|7196.5|260
1621251000000|2021-05-17 11:30:00|7199.7|7197.9|7198.9|7197.1|7199.9|7198.1|7197.5|7195.7|200
1621251300000|2021-05-17 11:35:00|7199|7197.2|7200.3|7198.5|7201.1|7199.3|7199|7197.2|261
1621251600000|2021-05-17 11:40:00|7200.4|7198.6|7198.1|7196.3|7200.5|7198.7|7197|7195.2|226
1621251900000|2021-05-17 11:45:00|7198|7196.2|7198|7196.2|7199.3|7197.5|7196.4|7194.6|202
1621252200000|2021-05-17 11:50:00|7198.1|7196.3|7193.8|7192|7199|7197.2|7193.7|7191.9|242
1621252500000|2021-05-17 11:55:00|7193.9|7192.1|7193.9|7192.1|7194|7192.2|7191.6|7189.8|214
1621252800000|2021-05-17 12:00:00|7194|7192.2|7195.4|7193.6|7197.7|7195.9|7193.8|7192|293
1621253100000|2021-05-17 12:05:00|7195.5|7193.7|7195.4|7193.6|7196.5|7194.7|7195.1|7193.3|227
1621253400000|2021-05-17 12:10:00|7195.5|7193.7|7195|7193.2|7195.6|7193.8|7194.1|7192.3|189
1621253700000|2021-05-17 12:15:00|7195.1|7193.3|7192.2|7190.4|7195.1|7193.3|7190.6|7188.8|292
1621254000000|2021-05-17 12:20:00|7192.5|7190.7|7189.7|7187.9|7194.4|7192.6|7189.4|7187.6|331
1621254300000|2021-05-17 12:25:00|7189.6|7187.8|7186.1|7183.1|7190.3|7188.5|7182.5|7180.7|458
1621254600000|2021-05-17 12:30:00|7186.3|7183.3|7188.9|7187.1|7189.7|7187.9|7184.8|7182.8|359
1621254900000|2021-05-17 12:35:00|7188.8|7187|7189.5|7187.7|7194.3|7192.5|7188.5|7186.7|401
1621255200000|2021-05-17 12:40:00|7189.4|7187.6|7191.4|7189.6|7193.9|7192.1|7188.4|7186.6|321
1621255500000|2021-05-17 12:45:00|7191.5|7189.7|7187.2|7185.4|7191.7|7189.9|7185.5|7183.7|345
1621255800000|2021-05-17 12:50:00|7187|7185.2|7184.7|7182.9|7187.9|7186.1|7184|7182.2|314
1621256100000|2021-05-17 12:55:00|7184.8|7183|7184.1|7182.3|7186.9|7185.1|7182.9|7181.1|388
1621256400000|2021-05-17 13:00:00|7184|7182.2|7189.6|7187.8|7190.6|7188.8|7182.5|7180.7|399
1621256700000|2021-05-17 13:05:00|7189.5|7187.7|7194.9|7193.1|7194.9|7193.1|7188.6|7186.8|324
1621257000000|2021-05-17 13:10:00|7194.7|7192.9|7193.5|7191.7|7195.5|7193.7|7192.8|7191|319
1621257300000|2021-05-17 13:15:00|7193.6|7191.8|7193.7|7191.9|7196.1|7194.3|7192.1|7190.3|344
1621257600000|2021-05-17 13:20:00|7193.8|7192|7193.8|7192|7194.8|7193|7192|7190|288
1621257900000|2021-05-17 13:25:00|7193.7|7191.9|7194.7|7192.9|7195.5|7193.7|7192.8|7191|320
1621258200000|2021-05-17 13:30:00|7195.1|7193.3|7197.1|7195.3|7199.4|7197.4|7194.7|7192.9|518
1621258500000|2021-05-17 13:35:00|7197.6|7195.8|7202.2|7200.4|7204.4|7202.6|7197.3|7195|488
1621258800000|2021-05-17 13:40:00|7202.1|7200.3|7200.4|7198.6|7204.7|7202.9|7199.4|7197.6|430
1621259100000|2021-05-17 13:45:00|7200.2|7198.4|7201.1|7199.3|7203.2|7201.2|7199.4|7197.5|409
1621259400000|2021-05-17 13:50:00|7200.8|7199|7199|7197.2|7202.2|7200.4|7198.1|7196.3|542
1621259700000|2021-05-17 13:55:00|7198.9|7197.1|7203.4|7200.4|7203.4|7201.2|7197|7195.1|345
1621260000000|2021-05-17 14:00:00|7202.1|7200.3|7198.3|7195.3|7202.2|7200.4|7197.1|7195.3|481
1621260300000|2021-05-17 14:05:00|7197.6|7195.8|7192.7|7190.9|7199.2|7197.4|7192.2|7190.4|543
1621260600000|2021-05-17 14:10:00|7192.6|7190.8|7194.6|7192.8|7195.4|7193.6|7190.5|7188.7|482
1621260900000|2021-05-17 14:15:00|7194.7|7192.9|7200.6|7198.8|7202|7199.7|7193.2|7191.4|537
1621261200000|2021-05-17 14:20:00|7200.7|7198.9|7201.5|7199.7|7204.5|7202.4|7200.1|7197.8|462
1621261500000|2021-05-17 14:25:00|7201.3|7199.5|7199.5|7197.7|7205.6|7203.8|7199.4|7197.6|429
1621261800000|2021-05-17 14:30:00|7199.8|7198|7196.5|7194.7|7203.3|7201.5|7196.5|7194.7|542
1621262100000|2021-05-17 14:35:00|7196.4|7194.6|7203|7201.2|7206|7203.5|7196.4|7194.6|531
1621262400000|2021-05-17 14:40:00|7203.1|7201.3|7200|7198.2|7204|7202.2|7198.7|7196.9|482
1621262700000|2021-05-17 14:45:00|7199.9|7198.1|7202.1|7200.3|7202.2|7200.4|7198.3|7196.5|490
1621263000000|2021-05-17 14:50:00|7202.6|7200.8|7208.1|7206.3|7210.1|7207.7|7201.9|7200.1|532
1621263300000|2021-05-17 14:55:00|7208.2|7206.4|7208.4|7206.6|7209.4|7207.6|7206.5|7204.7|463
1621263600000|2021-05-17 15:00:00|7208.1|7206.3|7205.5|7203.7|7208.9|7207.1|7203.2|7200.8|489
1621263900000|2021-05-17 15:05:00|7205.4|7203.6|7203.9|7202.1|7208.4|7206.6|7203.1|7201.3|348
1621264200000|2021-05-17 15:10:00|7203.8|7202|7205.5|7203.7|7206.2|7204.4|7201.4|7199.6|337
1621264500000|2021-05-17 15:15:00|7205.4|7203.6|7206.9|7205.1|7209.1|7207.3|7204|7202.2|379
1621264800000|2021-05-17 15:20:00|7207|7205.2|7208.4|7206.6|7210.4|7208.6|7206.9|7205.1|300
1621265100000|2021-05-17 15:25:00|7208.6|7206.8|7206.8|7205|7209.3|7207.5|7206.2|7204.4|269
1621265400000|2021-05-17 15:30:00|7206.6|7204.8|7206.1|7204.3|7207|7205.2|7203.5|7201.7|341
1621265700000|2021-05-17 15:35:00|7206.6|7204.8|7208|7206.2|7208.7|7206.9|7206.1|7204.3|321
1621266000000|2021-05-17 15:40:00|7207.9|7206.1|7210|7208.2|7211|7209.2|7207.9|7206.1|343
1621266300000|2021-05-17 15:45:00|7209.7|7207.9|7210.7|7208.9|7211.2|7209.4|7209|7207.2|399
1621266600000|2021-05-17 15:50:00|7210.8|7209|7212.9|7211.1|7213.2|7211.4|7210.1|7208.3|391
1621266900000|2021-05-17 15:55:00|7212.8|7211|7212.3|7210.5|7213.5|7211.7|7211.1|7209.3|279
1621267200000|2021-05-17 16:00:00|7212.2|7210.4|7213.8|7212|7213.8|7212|7211.1|7209.3|306
1621267500000|2021-05-17 16:05:00|7213.7|7211.9|7214.2|7212.4|7215.7|7213.9|7212.9|7211.1|294
1621267800000|2021-05-17 16:10:00|7214.3|7212.5|7212.9|7211.1|7214.8|7213|7212.9|7211.1|284
1621268100000|2021-05-17 16:15:00|7212.3|7210.5|7215|7213.2|7215.8|7214|7212.1|7210.3|224
1621268400000|2021-05-17 16:20:00|7214.9|7213.1|7215.2|7213.4|7215.6|7213.8|7213.2|7211.4|230
1621268700000|2021-05-17 16:25:00|7215.3|7213.5|7216.1|7214.3|7216.9|7215.1|7215.2|7213.4|215
1621269000000|2021-05-17 16:30:00|7216.2|7214.4|7215.4|7213.6|7216.9|7215.1|7215|7213.2|214
1621269300000|2021-05-17 16:35:00|7215.5|7213.7|7218.2|7216.4|7218.3|7216.5|7215.5|7213.7|288
1621269600000|2021-05-17 16:40:00|7218.1|7216.3|7219|7217.2|7219.7|7217.9|7218|7216.2|169
1621269900000|2021-05-17 16:45:00|7218.9|7217.1|7218.9|7217.1|7220.1|7218.3|7218.8|7217|229
1621270200000|2021-05-17 16:50:00|7219|7217.2|7218.9|7217.1|7220.1|7218.3|7218.5|7216.7|171
1621270500000|2021-05-17 16:55:00|7218.8|7217|7219.3|7217.5|7219.4|7217.6|7217.5|7215.7|187
1621270800000|2021-05-17 17:00:00|7219.2|7217.4|7221.2|7219.4|7222.2|7220.4|7219|7217.2|252
1621271100000|2021-05-17 17:05:00|7220.9|7219.1|7220.8|7219|7222.7|7220.9|7220.6|7218.8|208
1621271400000|2021-05-17 17:10:00|7220.7|7218.9|7221.3|7219.5|7221.6|7219.8|7219.9|7218.1|256
1621271700000|2021-05-17 17:15:00|7220.9|7219.1|7217.3|7215.5|7220.9|7219.1|7216.3|7214.5|257
1621272000000|2021-05-17 17:20:00|7217.4|7215.6|7218.5|7216.7|7218.9|7217.1|7217.1|7215.3|194
1621272300000|2021-05-17 17:25:00|7218.6|7216.8|7218.6|7216.8|7219.3|7217.5|7217.6|7215.8|236
1621272600000|2021-05-17 17:30:00|7218.4|7216.6|7216.2|7214.4|7218.7|7216.9|7215.9|7214.1|226
1621272900000|2021-05-17 17:35:00|7216.1|7214.3|7216.9|7215.1|7217.9|7216.1|7216.1|7214.3|223
1621273200000|2021-05-17 17:40:00|7216.8|7215|7214|7212.2|7216.9|7215.1|7213.1|7211.3|259
1621273500000|2021-05-17 17:45:00|7214.1|7212.3|7216.8|7215|7217|7215.2|7213.5|7211.7|277
1621273800000|2021-05-17 17:50:00|7216.7|7214.9|7216.4|7214.6|7216.9|7215.1|7215.2|7213.4|261
1621274100000|2021-05-17 17:55:00|7216.5|7214.7|7216.3|7214.5|7217.6|7215.8|7216.1|7214.3|270
1621274400000|2021-05-17 18:00:00|7216.2|7214.4|7218.2|7216.4|7218.8|7217|7216|7214.2|271
1621274700000|2021-05-17 18:05:00|7218.3|7216.5|7219.4|7217.6|7219.6|7217.8|7217.2|7215.4|244
1621275000000|2021-05-17 18:10:00|7219.3|7217.5|7218.1|7216.3|7219.9|7218.1|7218|7216.2|172
1621275300000|2021-05-17 18:15:00|7218.2|7216.4|7218.6|7216.8|7219.1|7217.3|7217.9|7216.1|188
1621275600000|2021-05-17 18:20:00|7218.5|7216.7|7217.5|7215.7|7220.2|7218.4|7217|7215.2|245
1621275900000|2021-05-17 18:25:00|7217.7|7215.9|7218.4|7216.6|7218.8|7217|7216.8|7215|203
1621276200000|2021-05-17 18:30:00|7218.3|7216.5|7219.9|7218.1|7221|7219.2|7218.3|7216.5|172
1621276500000|2021-05-17 18:35:00|7219.8|7218|7217|7215.2|7220.2|7218.4|7216.9|7215.1|172
1621276800000|2021-05-17 18:40:00|7217.1|7215.3|7217.7|7215.9|7218.4|7216.6|7216.8|7215|229
1621277100000|2021-05-17 18:45:00|7217.9|7216.1|7217.9|7216.1|7218.4|7216.6|7216.7|7214.9|216
1621277400000|2021-05-17 18:50:00|7218|7216.2|7220.8|7219|7221.1|7219.3|7217.9|7216.1|208
1621277700000|2021-05-17 18:55:00|7220.9|7219.1|7216.4|7212.4|7220.9|7219.1|7214.6|7210.6|273
1621278000000|2021-05-17 19:00:00|7218.1|7214.1|7216.9|7215.1|7222.7|7218.7|7211|7207|353
1621278300000|2021-05-17 19:05:00|7217|7215.2|7217.5|7215.7|7217.9|7216.1|7216.8|7215|126
1621278600000|2021-05-17 19:10:00|7217.6|7215.8|7217.4|7215.6|7217.8|7216|7216.6|7214.8|174
1621278900000|2021-05-17 19:15:00|7217.3|7215.5|7214.7|7212.9|7217.3|7215.5|7214.6|7212.8|141
1621279200000|2021-05-17 19:20:00|7214.5|7212.7|7214.9|7213.1|7215.3|7213.5|7214.3|7212.5|142
1621279500000|2021-05-17 19:25:00|7214.8|7213|7215.8|7214|7215.9|7214.1|7213.4|7211.6|143
1621279800000|2021-05-17 19:30:00|7215.9|7214.1|7216.8|7215|7217.8|7216|7214.9|7213.1|154
1621280100000|2021-05-17 19:35:00|7216.7|7214.9|7216.2|7214.4|7216.8|7215|7215.6|7213.8|107
1621280400000|2021-05-17 19:40:00|7216.3|7214.5|7218.7|7216.9|7219.1|7217.3|7216.3|7214.5|139
1621280700000|2021-05-17 19:45:00|7218.6|7216.8|7218.4|7216.6|7220.4|7218.6|7218.2|7216.4|182
1621281000000|2021-05-17 19:50:00|7218.5|7216.7|7218.2|7216.4|7219.3|7217.5|7217.4|7215.6|205
1621281300000|2021-05-17 19:55:00|7217.9|7216.1|7218|7216.2|7218.9|7217.1|7216.6|7214.8|260
1621281600000|2021-05-17 20:00:00|7217.7|7215.9|7216.3|7214.5|7217.7|7215.9|7215.1|7213.3|139
1621281900000|2021-05-17 20:05:00|7216.4|7214.6|7216.3|7214.5|7217.1|7215.3|7215.9|7214.1|88
1621282200000|2021-05-17 20:10:00|7216.2|7214.4|7216.9|7215.1|7217.6|7215.2|7215.2|7213.4|109
1621282500000|2021-05-17 20:15:00|7216.7|7214.9|7217.8|7216|7218.5|7216.3|7216.7|7214.9|63
1621282800000|2021-05-17 20:20:00|7217.7|7215.9|7217.7|7215.9|7218.4|7216.2|7217.5|7215.3|100
1621283100000|2021-05-17 20:25:00|7217.6|7215.8|7217.7|7215.9|7217.8|7216|7217.5|7215.7|48
1621283400000|2021-05-17 20:30:00|7218.3|7215.3|7217.4|7214.4|7218.4|7215.8|7215.6|7213.2|102
1621283700000|2021-05-17 20:35:00|7217.5|7214.5|7215.4|7213.6|7219|7216.6|7215.3|7213.5|91
1621284000000|2021-05-17 20:40:00|7215.3|7213.5|7215.5|7213.7|7215.7|7213.9|7215.3|7213.5|39
1621284300000|2021-05-17 20:45:00|7215.6|7213.8|7215.5|7212.5|7216.6|7214.1|7215.4|7212.5|110
1621284600000|2021-05-17 20:50:00|7215.4|7212.4|7216|7213|7216.5|7213.8|7214.6|7212.3|101
1621284900000|2021-05-17 20:55:00|7216.1|7213.1|7210.5|7206.5|7216.1|7213.1|7210.2|7206.2|241
1621285200000|2021-05-17 21:00:00|7210|7206|7211.5|7207.5|7211.9|7207.9|7207.1|7203.1|54
1621285500000|2021-05-17 21:05:00|7211.9|7207.9|7213|7209|7213|7209|7209.8|7205.8|91
1621285800000|2021-05-17 21:10:00|7211.6|7207.6|7210.7|7206.7|7213.1|7209.1|7210|7206|161
1621286100000|2021-05-17 21:15:00|7210.9|7206.9|7214.5|7210.5|7216.1|7212.1|7208.4|7204.4|203
1621286400000|2021-05-17 21:20:00|7214.6|7210.6|7214.7|7210.7|7216|7212|7214.1|7210.1|121
1621286700000|2021-05-17 21:25:00|7214.8|7210.8|7213.3|7209.3|7218.8|7214.8|7213.1|7209.1|148
1621287000000|2021-05-17 21:30:00|7212.9|7208.9|7208.1|7204.1|7213.2|7209.2|7205.1|7201.1|215
1621287300000|2021-05-17 21:35:00|7207.6|7203.6|7211.7|7207.7|7212|7208|7205.9|7201.9|280
1621287600000|2021-05-17 21:40:00|7211.9|7207.9|7212|7208|7212.1|7208.1|7210.5|7206.5|157
1621287900000|2021-05-17 21:45:00|7211.8|7207.8|7214.7|7210.7|7216.1|7212.1|7211.4|7207.4|198
1621288200000|2021-05-17 21:50:00|7214.6|7210.6|7213.1|7210.1|7215.2|7211.2|7212.9|7209.7|147
1621288500000|2021-05-17 21:55:00|7213|7210|7216.3|7212.3|7216.4|7212.4|7213|7209.8|112
1621288800000|2021-05-17 22:00:00|7216.2|7212.2|7213.8|7210.8|7216.3|7212.9|7213.8|7210.8|260
1621289100000|2021-05-17 22:05:00|7213.9|7210.9|7212.5|7209.5|7213.9|7210.9|7211.2|7208.5|128
1621289400000|2021-05-17 22:10:00|7212.4|7209.4|7213|7210|7213|7210|7212.3|7209.3|73
1621289700000|2021-05-17 22:15:00|7213.1|7210.1|7213.5|7210.5|7213.6|7210.6|7212.2|7209.2|83
1621290000000|2021-05-17 22:20:00|7213.6|7210.6|7213.7|7210.7|7213.7|7210.7|7213.3|7210.3|52
1621290300000|2021-05-17 22:25:00|7213.6|7210.6|7213.7|7210.7|7213.8|7210.8|7213.4|7210.4|42
1621290600000|2021-05-17 22:30:00|7213.5|7210.5|7214.1|7211.1|7214.2|7211.2|7212.2|7209.2|109
1621290900000|2021-05-17 22:35:00|7214.2|7211.2|7214.3|7211.3|7214.6|7211.6|7212.6|7209.6|144
1621291200000|2021-05-17 22:40:00|7214.2|7211.2|7214|7211|7214.9|7212.4|7213.8|7210.8|65
1621291500000|2021-05-17 22:45:00|7214.4|7211.4|7214|7211|7214.6|7211.6|7213.8|7210.8|62
1621291800000|2021-05-17 22:50:00|7213.9|7210.9|7213.2|7210.2|7214.1|7211.1|7212.9|7209.9|77
1621292100000|2021-05-17 22:55:00|7213.3|7210.3|7212.9|7209.9|7213.3|7210.3|7212.8|7209.8|72
1621292400000|2021-05-17 23:00:00|7212.8|7209.8|7213.9|7210.9|7215.1|7212.9|7211.9|7209.4|132
1621292700000|2021-05-17 23:05:00|7213.6|7211.8|7213.9|7212.1|7214.8|7212.4|7213.6|7211.4|84
1621293000000|2021-05-17 23:10:00|7213.8|7212|7216.2|7213.2|7216.2|7213.6|7213.6|7211.3|78
1621293300000|2021-05-17 23:15:00|7216.1|7213.1|7215|7213.2|7216.1|7213.4|7214.7|7212.3|83
1621293600000|2021-05-17 23:20:00|7215.7|7212.7|7215.9|7214.1|7216.3|7214.2|7215|7212.6|71
1621293900000|2021-05-17 23:25:00|7216|7214.2|7216.9|7215.1|7217.4|7215.3|7215.9|7213.6|95
1621294200000|2021-05-17 23:30:00|7216.8|7215|7217|7215.2|7217.9|7215.8|7216.8|7214.7|106
1621294500000|2021-05-17 23:35:00|7216.9|7215.1|7217.3|7215.5|7217.7|7215.9|7216|7213.7|121
1621294800000|2021-05-17 23:40:00|7217.4|7215.6|7219|7216|7220.2|7217.6|7217.2|7214.9|145
1621295100000|2021-05-17 23:45:00|7218.9|7215.9|7219.8|7216.8|7220.7|7218.3|7218|7215.7|142
1621295400000|2021-05-17 23:50:00|7219.7|7216.7|7219.7|7217.9|7220.5|7217.9|7218.8|7215.8|103
1621295700000|2021-05-17 23:55:00|7219.8|7218|7219.7|7216.7|7220.9|7218.9|7219.1|7216.7|126
1621296000000|2021-05-18 00:00:00|7218.9|7217.1|7217.7|7215.9|7220.3|7217.9|7217.3|7215.5|190
1621296300000|2021-05-18 00:05:00|7217.6|7215.8|7219|7217.2|7219.2|7217.4|7215.6|7213.6|183
1621296600000|2021-05-18 00:10:00|7219.1|7217.3|7216.8|7215|7220.3|7218.5|7216.7|7214.9|139
1621296900000|2021-05-18 00:15:00|7216.9|7215.1|7225.9|7222.9|7226.1|7223.6|7216.6|7214.8|220
1621297200000|2021-05-18 00:20:00|7226|7223|7223.9|7222.1|7227.4|7225|7223.9|7221.5|158
1621297500000|2021-05-18 00:25:00|7223.8|7222|7220.7|7218.9|7224.6|7222.2|7220.5|7218.7|183
1621297800000|2021-05-18 00:30:00|7220.8|7219|7219.9|7218.1|7220.9|7219.1|7219.5|7217.7|115
1621298100000|2021-05-18 00:35:00|7219.8|7218|7221.4|7219.6|7222|7220.2|7219.1|7216.9|143
1621298400000|2021-05-18 00:40:00|7221.3|7219.5|7224.1|7222.3|7224.1|7222.3|7220|7218.2|185
1621298700000|2021-05-18 00:45:00|7224.2|7222.4|7223.4|7221.6|7227.1|7225.3|7223.2|7221.4|210
1621299000000|2021-05-18 00:50:00|7223.7|7221.9|7222.4|7219.4|7224.8|7222.4|7221.7|7219.3|195
1621299300000|2021-05-18 00:55:00|7222.2|7219.2|7223|7221.2|7223.6|7221.8|7221|7218.6|178
1621299600000|2021-05-18 01:00:00|7223.1|7221.3|7222.1|7220.3|7224.9|7222.5|7221.4|7218.9|289
1621299900000|2021-05-18 01:05:00|7222.2|7220.4|7222.7|7220.9|7223.4|7221.6|7221.4|7218.7|237
1621300200000|2021-05-18 01:10:00|7222.8|7221|7226.9|7225.1|7226.9|7225.1|7222.8|7221|238
1621300500000|2021-05-18 01:15:00|7227|7225.2|7229.5|7227.7|7229.5|7227.7|7226.9|7224.3|239
1621300800000|2021-05-18 01:20:00|7229.6|7227.8|7230.3|7228.5|7230.4|7228.6|7228.5|7226.7|253
1621301100000|2021-05-18 01:25:00|7230.4|7228.6|7234.8|7231.8|7235.1|7233.3|7230.4|7228.6|236
1621301400000|2021-05-18 01:30:00|7234.7|7231.7|7235.5|7233.7|7235.5|7233.7|7231.1|7228.5|300
1621301700000|2021-05-18 01:35:00|7235.4|7233.6|7235.3|7233.5|7237.2|7235.4|7233.8|7232|237
1621302000000|2021-05-18 01:40:00|7235.2|7233.4|7234.6|7232.8|7237.4|7235.3|7234.2|7232.1|267
1621302300000|2021-05-18 01:45:00|7234.7|7232.9|7236.4|7234.6|7237.7|7235.8|7234.7|7232.9|285
1621302600000|2021-05-18 01:50:00|7236.5|7234.7|7236.5|7233.5|7238.2|7236.4|7235.9|7233.5|208
1621302900000|2021-05-18 01:55:00|7236|7234.2|7236.4|7234.6|7237.1|7235|7235|7233.2|234
1621303200000|2021-05-18 02:00:00|7236.3|7234.5|7241.1|7239.3|7241.1|7239.3|7236.2|7233.8|341
1621303500000|2021-05-18 02:05:00|7241.4|7239.6|7240.5|7237.5|7244|7241.4|7239|7236.3|358
1621303800000|2021-05-18 02:10:00|7239.8|7238|7239.9|7238.1|7240.9|7238.4|7238.1|7236.3|186
1621304100000|2021-05-18 02:15:00|7239.8|7238|7237.3|7235.5|7240.5|7238.1|7236.7|7234.9|209
1621304400000|2021-05-18 02:20:00|7237.2|7235.4|7237.9|7236.1|7240.8|7238.3|7237.2|7235.4|242
1621304700000|2021-05-18 02:25:00|7238|7236.2|7237.7|7235.9|7238.9|7237.1|7237.1|7235.3|203
1621305000000|2021-05-18 02:30:00|7237.8|7236|7236|7234.2|7237.9|7236.1|7235.8|7234|237
1621305300000|2021-05-18 02:35:00|7235.9|7234.1|7236.5|7234.7|7237.5|7235.7|7235.8|7234|187
1621305600000|2021-05-18 02:40:00|7236.6|7234.8|7237.7|7235.9|7238.3|7236.3|7236.5|7234.7|133
1621305900000|2021-05-18 02:45:00|7237.8|7236|7236.3|7234.5|7238.2|7236.1|7235.9|7234.1|222
1621306200000|2021-05-18 02:50:00|7236.2|7234.4|7236.5|7234.7|7237.7|7235.3|7235.8|7234|229
1621306500000|2021-05-18 02:55:00|7236.2|7234.4|7237.8|7234.8|7237.8|7235.6|7235.6|7233.8|237
1621306800000|2021-05-18 03:00:00|7238|7235|7237|7235.2|7238.1|7235.5|7236.8|7234.3|215
1621307100000|2021-05-18 03:05:00|7237.7|7234.7|7238.5|7235.5|7238.9|7236.5|7236.6|7234.2|240
1621307400000|2021-05-18 03:10:00|7238.4|7235.4|7237.3|7234.3|7239.1|7236.9|7236.5|7234.3|284
1621307700000|2021-05-18 03:15:00|7237.4|7234.4|7238.5|7235.5|7238.9|7236.9|7236.8|7234.4|193
1621308000000|2021-05-18 03:20:00|7238.4|7235.4|7237.8|7236|7239.2|7236.6|7236.7|7234.3|196
1621308300000|2021-05-18 03:25:00|7238.4|7235.4|7234.7|7232.9|7238.4|7235.8|7234.6|7232.2|197
1621308600000|2021-05-18 03:30:00|7234.8|7233|7239.6|7237.8|7240.3|7237.8|7234|7232.2|228
1621308900000|2021-05-18 03:35:00|7239.7|7237.9|7239.1|7237.3|7240.9|7239.1|7238|7236.2|224
1621309200000|2021-05-18 03:40:00|7239|7237.2|7241.2|7239.4|7241.8|7240|7239|7237.2|223
1621309500000|2021-05-18 03:45:00|7241.5|7239.7|7239.7|7237.9|7242.4|7240.6|7239.6|7237.8|250
1621309800000|2021-05-18 03:50:00|7239.6|7237.8|7242.7|7240.9|7242.9|7241.1|7239.5|7237.7|206
1621310100000|2021-05-18 03:55:00|7242.8|7241|7241.1|7239.3|7243.2|7241.4|7240.7|7238.9|207
1621310400000|2021-05-18 04:00:00|7241|7239.2|7237.2|7235.4|7241.8|7239.5|7236.9|7235.1|220
1621310700000|2021-05-18 04:05:00|7237.1|7235.3|7236.6|7234.8|7237.4|7235.6|7236.5|7234.7|198
1621311000000|2021-05-18 04:10:00|7236.7|7234.9|7236.1|7234.3|7237.2|7235.4|7235.7|7233.9|190
1621311300000|2021-05-18 04:15:00|7236.4|7234.6|7235.5|7233.7|7236.9|7235.1|7235.3|7233.5|214
1621311600000|2021-05-18 04:20:00|7235.2|7233.4|7234.1|7232.3|7235.2|7233.4|7233.9|7232.1|164
1621311900000|2021-05-18 04:25:00|7234.2|7232.4|7236.2|7234.4|7236.5|7234.7|7233.9|7232.1|187
1621312200000|2021-05-18 04:30:00|7236.3|7234.5|7238.2|7236.4|7238.7|7236.9|7236|7234.2|177
1621312500000|2021-05-18 04:35:00|7238.1|7236.3|7237.2|7235.4|7238.3|7236.5|7236.5|7234.7|194
1621312800000|2021-05-18 04:40:00|7237.1|7235.3|7235.2|7233.4|7237.3|7235.5|7234.2|7232.4|182
1621313100000|2021-05-18 04:45:00|7235.1|7233.3|7235.1|7233.3|7235.6|7233.8|7234.4|7232.6|133
1621313400000|2021-05-18 04:50:00|7235|7233.2|7234.9|7233.1|7236|7234.2|7234.6|7232.8|114
1621313700000|2021-05-18 04:55:00|7234.8|7233|7235.8|7234|7235.9|7234.1|7234.8|7233|107
1621314000000|2021-05-18 05:00:00|7235.9|7234.1|7235.5|7233.7|7236|7234.2|7234.5|7232.7|144
1621314300000|2021-05-18 05:05:00|7235.6|7233.8|7234.6|7232.8|7235.6|7233.8|7234.3|7232.5|89
1621314600000|2021-05-18 05:10:00|7234.7|7232.9|7235|7233.2|7235.7|7233.9|7234|7232.2|203
1621314900000|2021-05-18 05:15:00|7235.1|7233.3|7235.8|7234|7236.2|7234.4|7234.2|7232.4|130
1621315200000|2021-05-18 05:20:00|7235.9|7234.1|7236.2|7234.4|7237.4|7235.6|7235.7|7233.8|175
1621315500000|2021-05-18 05:25:00|7236.6|7234.8|7236.7|7234.9|7236.7|7234.9|7235.4|7233.1|152
1621315800000|2021-05-18 05:30:00|7236.6|7234.8|7236.7|7234.9|7237.9|7236|7236.3|7234|229
1621316100000|2021-05-18 05:35:00|7236.6|7234.8|7237.8|7236|7238|7236.2|7236.6|7234.8|141
1621316400000|2021-05-18 05:40:00|7237.9|7236.1|7236.8|7235|7238.7|7236.9|7236.3|7234.4|175
1621316700000|2021-05-18 05:45:00|7236.7|7234.9|7236.8|7235|7238.2|7236|7236.2|7234.4|178
1621317000000|2021-05-18 05:50:00|7236.7|7234.9|7234.9|7233.1|7236.7|7234.9|7234.8|7233|122
1621317300000|2021-05-18 05:55:00|7234.8|7233|7234.6|7231.6|7234.9|7233.1|7234|7231.6|116
1621317600000|2021-05-18 06:00:00|7234.7|7231.7|7239.2|7237.4|7241.1|7238.6|7233.9|7231.7|380
1621317900000|2021-05-18 06:05:00|7239.1|7237.3|7241.1|7238.1|7241.9|7240.1|7238.9|7236.7|313
1621318200000|2021-05-18 06:10:00|7241|7238|7243.7|7241.9|7245.5|7243.2|7240|7237.7|303
1621318500000|2021-05-18 06:15:00|7243.8|7242|7248.8|7247|7248.9|7247.1|7243.8|7242|272
1621318800000|2021-05-18 06:20:00|7248.5|7246.7|7247.9|7246.1|7249.6|7247.2|7244.6|7242.4|301
1621319100000|2021-05-18 06:25:00|7247.8|7246|7246.8|7245|7248.1|7246.1|7245.9|7243.6|249
1621319400000|2021-05-18 06:30:00|7246.9|7245.1|7242.7|7240.9|7247.5|7245.2|7241|7239.2|267
1621319700000|2021-05-18 06:35:00|7242.8|7241|7244.2|7242.4|7245|7243.2|7242.6|7240.8|263
1621320000000|2021-05-18 06:40:00|7244.3|7242.5|7248.7|7246.9|7250.4|7247.5|7244.2|7242|333
1621320300000|2021-05-18 06:45:00|7248.8|7247|7255.9|7254.1|7256.1|7254.1|7248.7|7246.9|348
1621320600000|2021-05-18 06:50:00|7255.8|7254|7256.9|7255.1|7258.4|7256.2|7255.7|7253.9|309
1621320900000|2021-05-18 06:55:00|7256.8|7255|7254.9|7253.1|7257.2|7255.4|7254.7|7252.9|292
1621321200000|2021-05-18 07:00:00|7255|7253.2|7256.8|7253.8|7256.9|7254.5|7252.7|7250.3|425
1621321500000|2021-05-18 07:05:00|7256.7|7253.7|7257.5|7255.7|7258.3|7256.3|7254.6|7252.3|428
1621321800000|2021-05-18 07:10:00|7257.6|7255.8|7254.7|7252.9|7258.3|7256.1|7253.8|7252|375
1621322100000|2021-05-18 07:15:00|7254.6|7252.8|7251.6|7249.8|7254.8|7253|7251.5|7249.2|327
1621322400000|2021-05-18 07:20:00|7251.7|7249.9|7250.4|7248.6|7254.3|7252|7250.4|7248.6|364
1621322700000|2021-05-18 07:25:00|7250.5|7248.7|7250.6|7248.8|7251.6|7249.7|7249.6|7247.3|404
1621323000000|2021-05-18 07:30:00|7250.7|7248.9|7252.5|7250.7|7256.8|7254.5|7248.6|7246.2|403
1621323300000|2021-05-18 07:35:00|7252.6|7250.8|7254.6|7251.6|7254.6|7252.1|7249.9|7247.1|344
1621323600000|2021-05-18 07:40:00|7254.5|7251.5|7251.7|7249.9|7255|7252.9|7251.6|7249.2|342
1621323900000|2021-05-18 07:45:00|7251.8|7250|7253.6|7251.8|7254.2|7252.2|7251.1|7249.3|348
1621324200000|2021-05-18 07:50:00|7253.4|7251.6|7252.1|7250.3|7253.8|7251.7|7250.8|7248.6|313
1621324500000|2021-05-18 07:55:00|7252.7|7249.7|7254.2|7251.2|7254.4|7251.7|7251.1|7248.8|310
1621324800000|2021-05-18 08:00:00|7254.3|7251.3|7254.4|7252.6|7255.4|7252.7|7252.4|7250.3|288
1621325100000|2021-05-18 08:05:00|7254.3|7252.5|7251.8|7250|7256|7253.6|7251.7|7249.3|311
1621325400000|2021-05-18 08:10:00|7251.9|7250.1|7249.7|7247.9|7252.4|7250.4|7248.6|7246.8|313
1621325700000|2021-05-18 08:15:00|7249.8|7248|7249.9|7248.1|7252.7|7250.9|7249.4|7247.2|328
1621326000000|2021-05-18 08:20:00|7249.8|7248|7250.8|7249|7251|7249|7248.1|7246.3|231
1621326300000|2021-05-18 08:25:00|7250.6|7248.8|7252|7249|7252.6|7250.8|7249.6|7247.8|258
1621326600000|2021-05-18 08:30:00|7252.1|7249.1|7250|7248.2|7253.6|7251.8|7249.8|7248|331
1621326900000|2021-05-18 08:35:00|7249.9|7248.1|7250.7|7248.9|7251.8|7250|7248.5|7246.3|318
1621327200000|2021-05-18 08:40:00|7250.6|7248.8|7252.3|7250.5|7253.5|7251|7249.7|7247.6|309
1621327500000|2021-05-18 08:45:00|7252.2|7250.4|7256.3|7253.3|7256.4|7254.2|7252.1|7250.3|306
1621327800000|2021-05-18 08:50:00|7255.7|7253.9|7257.3|7254.3|7257.4|7255.1|7254.6|7252.4|321
1621328100000|2021-05-18 08:55:00|7256.7|7254.9|7254.8|7253|7257.1|7254.9|7252.6|7250.8|228
1621328400000|2021-05-18 09:00:00|7254.6|7252.8|7255.5|7252.5|7256.6|7254.2|7254.2|7251.7|272
1621328700000|2021-05-18 09:05:00|7255.4|7252.4|7252.1|7249.1|7255.5|7253.1|7251.3|7248.8|276
1621329000000|2021-05-18 09:10:00|7252.3|7249.3|7251.7|7249.9|7253.4|7251|7251.3|7248.7|242
1621329300000|2021-05-18 09:15:00|7251.8|7250|7253.8|7252|7253.9|7252|7251.1|7248.8|218
1621329600000|2021-05-18 09:20:00|7254.2|7252.4|7255.4|7253.6|7256.4|7254.1|7253.5|7251.2|257
1621329900000|2021-05-18 09:25:00|7256|7253|7254.5|7252.7|7256.3|7253.9|7252.3|7250.5|283
1621330200000|2021-05-18 09:30:00|7254.2|7252.4|7254.4|7252.6|7256.4|7254.6|7253.5|7251.2|285
1621330500000|2021-05-18 09:35:00|7254|7252.2|7255.9|7254.1|7257|7254.7|7253.9|7251.6|249
1621330800000|2021-05-18 09:40:00|7255.7|7253.9|7254.4|7252.6|7257.3|7254.9|7254.4|7252.6|192
1621331100000|2021-05-18 09:45:00|7254.5|7252.7|7251.2|7249.4|7254.9|7252.7|7251|7249|278
1621331400000|2021-05-18 09:50:00|7251.1|7249.3|7253.8|7252|7254.1|7252.1|7250.6|7248.7|265
1621331700000|2021-05-18 09:55:00|7253.7|7251.9|7253.7|7251.9|7256|7253.6|7253.7|7251.8|173
1621332000000|2021-05-18 10:00:00|7253.8|7252|7255.5|7253.7|7255.5|7253.7|7252.7|7250.5|223
1621332300000|2021-05-18 10:05:00|7255.3|7253.5|7252.2|7250.4|7255.3|7253.5|7252.2|7250.4|205
1621332600000|2021-05-18 10:10:00|7252.1|7250.3|7252.1|7250.3|7253.3|7251.5|7250.3|7248.5|232
1621332900000|2021-05-18 10:15:00|7252|7250.2|7254.2|7252.4|7254.4|7252.6|7251.8|7250|187
1621333200000|2021-05-18 10:20:00|7254.1|7252.3|7251.5|7249.7|7254.2|7252.4|7251.3|7249.5|190
1621333500000|2021-05-18 10:25:00|7251.6|7249.8|7252.2|7250.4|7252.8|7251|7250.5|7248.5|202
1621333800000|2021-05-18 10:30:00|7252.1|7250.3|7253.8|7252|7253.9|7252.1|7252.1|7250.3|154
1621334100000|2021-05-18 10:35:00|7253.7|7251.9|7254|7252.2|7255.4|7253.4|7253.6|7251.8|192
1621334400000|2021-05-18 10:40:00|7253.9|7252.1|7256.4|7254.6|7256.8|7255|7253.2|7251.4|174
1621334700000|2021-05-18 10:45:00|7256.5|7254.7|7256.9|7255.1|7257.1|7255.3|7255.6|7253.8|226
1621335000000|2021-05-18 10:50:00|7256.8|7255|7256.7|7254.9|7257.5|7255.2|7255.7|7253.9|152
1621335300000|2021-05-18 10:55:00|7256.8|7255|7252.8|7251|7256.8|7255|7252.5|7250.5|220
1621335600000|2021-05-18 11:00:00|7252.7|7250.9|7257.3|7254.3|7257.3|7254.9|7252.6|7250.8|231
1621335900000|2021-05-18 11:05:00|7257.2|7254.2|7252.8|7251|7257.3|7254.7|7252.8|7251|170
1621336200000|2021-05-18 11:10:00|7252.9|7251.1|7255.8|7254|7256.6|7254.3|7251.6|7249.8|241
1621336500000|2021-05-18 11:15:00|7255.7|7253.9|7254.5|7252.7|7256.5|7254.3|7254.4|7252.6|152
1621336800000|2021-05-18 11:20:00|7254.4|7252.6|7253.9|7252.1|7255.8|7254|7253.8|7251.5|159
1621337100000|2021-05-18 11:25:00|7253.8|7252|7253.1|7251.3|7255.2|7253|7251.8|7250|264
1621337400000|2021-05-18 11:30:00|7253.2|7251.4|7255.2|7253.4|7255.7|7253.9|7252.7|7250.9|268
1621337700000|2021-05-18 11:35:00|7255.3|7253.5|7255.1|7253.3|7256.4|7254.4|7254.8|7253|220
1621338000000|2021-05-18 11:40:00|7255.2|7253.4|7257.3|7255.5|7257.3|7255.5|7255|7253.2|191
1621338300000|2021-05-18 11:45:00|7257.4|7255.6|7260.9|7259.1|7262.2|7259.9|7256.6|7254.8|240
1621338600000|2021-05-18 11:50:00|7261|7259.2|7260.8|7259|7261.3|7259.5|7260.3|7258.5|164
1621338900000|2021-05-18 11:55:00|7260.7|7258.9|7258.9|7257.1|7260.9|7259.1|7258.4|7256.1|176
1621339200000|2021-05-18 12:00:00|7259|7257.2|7261.6|7259.8|7262.7|7260.9|7258.1|7255.9|332
1621339500000|2021-05-18 12:05:00|7261.8|7260|7262.1|7260.3|7262.9|7261.1|7260.6|7258.5|271
1621339800000|2021-05-18 12:10:00|7262.3|7260.5|7267|7265.2|7267.6|7265.8|7261.8|7259.7|330
1621340100000|2021-05-18 12:15:00|7266.9|7265.1|7268.7|7266.9|7268.7|7266.9|7266|7264.1|279
1621340400000|2021-05-18 12:20:00|7268.6|7266.8|7271.1|7269.3|7272|7270.2|7266.6|7264.5|328
1621340700000|2021-05-18 12:25:00|7271|7269.2|7267.6|7264.6|7271.7|7269.9|7266.6|7264.2|290
1621341000000|2021-05-18 12:30:00|7267.5|7264.5|7266.6|7264.8|7268.3|7266.1|7266|7263.9|291
1621341300000|2021-05-18 12:35:00|7266.7|7264.9|7265.6|7263.8|7267.5|7265.7|7263.7|7261.9|344
1621341600000|2021-05-18 12:40:00|7265.7|7263.9|7269.8|7268|7272.4|7270|7265.6|7263.8|367
1621341900000|2021-05-18 12:45:00|7269.7|7267.9|7266.3|7264.5|7270.5|7268.7|7265.9|7264.1|342
1621342200000|2021-05-18 12:50:00|7266.2|7264.4|7265.7|7263.9|7267.8|7266|7264.8|7262.4|342
1621342500000|2021-05-18 12:55:00|7265.8|7264|7267.5|7265.7|7270.3|7268.2|7265.5|7263.7|342
1621342800000|2021-05-18 13:00:00|7267.6|7265.8|7264|7262.2|7269|7267.2|7263.6|7261.2|376
1621343100000|2021-05-18 13:05:00|7264.1|7262.3|7260.3|7257.3|7264.2|7262.3|7259.7|7257.1|352
1621343400000|2021-05-18 13:10:00|7260.2|7257.2|7259.8|7258|7261.1|7258.7|7258|7255.9|423
1621343700000|2021-05-18 13:15:00|7259.9|7258.1|7261|7259.2|7262.9|7260.7|7259.6|7257.6|359
1621344000000|2021-05-18 13:20:00|7261.1|7259.3|7262.9|7261.1|7263.6|7261.2|7258.9|7257.1|316
1621344300000|2021-05-18 13:25:00|7263|7261.2|7261.3|7259.5|7264.3|7262.1|7260.2|7258.4|271
1621344600000|2021-05-18 13:30:00|7260.9|7259.1|7258.7|7256.9|7263.4|7261.6|7257.6|7255.5|426
1621344900000|2021-05-18 13:35:00|7258.8|7257|7261.7|7259.9|7262.5|7260.1|7257.5|7255.3|422
1621345200000|2021-05-18 13:40:00|7261.8|7260|7256.9|7253.9|7261.8|7260|7256.2|7253.9|467
1621345500000|2021-05-18 13:45:00|7256.7|7254.9|7254.4|7252.6|7259.2|7257|7253|7250.7|506
1621345800000|2021-05-18 13:50:00|7254.3|7252.5|7257.4|7255.6|7257.5|7255.7|7253.4|7251.6|390
1621346100000|2021-05-18 13:55:00|7257.5|7255.7|7250.6|7248.8|7258|7256.2|7250.2|7248|420
1621346400000|2021-05-18 14:00:00|7251.3|7248.3|7245.4|7243.6|7252|7249.9|7242.6|7240|532
1621346700000|2021-05-18 14:05:00|7245.3|7243.5|7242.8|7241|7246.5|7244.7|7242.3|7240.5|481
1621347000000|2021-05-18 14:10:00|7242.9|7241.1|7240.7|7238.9|7244.2|7242.4|7240.1|7238.3|405
1621347300000|2021-05-18 14:15:00|7240.8|7239|7240.9|7239.1|7243.9|7242.1|7240.1|7238.3|420
1621347600000|2021-05-18 14:20:00|7241|7239.2|7244.9|7243.1|7244.9|7243.1|7241|7239.1|385
1621347900000|2021-05-18 14:25:00|7244.4|7242.6|7245.3|7243.5|7249.5|7247.7|7244.4|7242.6|400
1621348200000|2021-05-18 14:30:00|7245.4|7243.6|7246.9|7245.1|7247.3|7245.5|7244.9|7243.1|284
1621348500000|2021-05-18 14:35:00|7246.8|7245|7245.4|7243.6|7246.9|7245.1|7243.6|7241.8|373
1621348800000|2021-05-18 14:40:00|7245.3|7243.5|7244.3|7242.5|7247.1|7245.1|7243.4|7241.6|353
1621349100000|2021-05-18 14:45:00|7244.4|7242.6|7247.8|7246|7248.9|7247.1|7244.2|7242.1|307
1621349400000|2021-05-18 14:50:00|7248|7246.2|7250.3|7248.5|7250.8|7248.8|7247.7|7245.7|341
1621349700000|2021-05-18 14:55:00|7250.2|7248.4|7247.4|7245.6|7250.4|7248.6|7246.4|7244.6|351
1621350000000|2021-05-18 15:00:00|7247.6|7245.8|7246.8|7245|7247.6|7245.8|7245.7|7243.5|348
1621350300000|2021-05-18 15:05:00|7247|7245.2|7250.5|7248.7|7251.2|7249.1|7246.8|7245|336
1621350600000|2021-05-18 15:10:00|7250.4|7248.6|7246.9|7245.1|7251.1|7249.3|7246.9|7245.1|346
1621350900000|2021-05-18 15:15:00|7247|7245.2|7246.1|7244.3|7247.9|7246.1|7245|7243.2|237
1621351200000|2021-05-18 15:20:00|7246|7244.2|7244.8|7243|7247.3|7245.5|7244.6|7242.8|240
1621351500000|2021-05-18 15:25:00|7244.7|7242.9|7244.9|7241.9|7245.6|7243.8|7243.6|7241.7|253
1621351800000|2021-05-18 15:30:00|7244.8|7241.8|7238.7|7236.9|7245.3|7242.9|7238.7|7236.9|310
1621352100000|2021-05-18 15:35:00|7238.8|7237|7240.1|7238.3|7240.6|7238.4|7236.5|7234.2|226
1621352400000|2021-05-18 15:40:00|7240.2|7238.4|7238.9|7237.1|7240.3|7238.4|7237.6|7235.8|268
1621352700000|2021-05-18 15:45:00|7239.1|7237.3|7237.9|7236.1|7239.3|7237.5|7236.3|7234.5|321
1621353000000|2021-05-18 15:50:00|7237.8|7236|7238.4|7236.6|7238.9|7237.1|7237.1|7235.1|242
1621353300000|2021-05-18 15:55:00|7238.3|7236.5|7238.1|7236.3|7240.1|7238.3|7237.8|7236|316
1621353600000|2021-05-18 16:00:00|7238.6|7236.8|7239.7|7237.9|7239.8|7238|7237.5|7235.7|332
1621353900000|2021-05-18 16:05:00|7239.6|7237.8|7239.4|7237.6|7239.6|7237.8|7237.7|7235.9|308
1621354200000|2021-05-18 16:10:00|7239.3|7237.5|7239.3|7237.5|7240.2|7238.4|7237.6|7235.8|210
1621354500000|2021-05-18 16:15:00|7239.4|7237.6|7239|7237.2|7239.9|7238.1|7237.8|7236|219
1621354800000|2021-05-18 16:20:00|7238.9|7237.1|7241.9|7240.1|7242.1|7240.3|7238.3|7236.2|249
1621355100000|2021-05-18 16:25:00|7242.5|7239.5|7243.8|7242|7244|7242.2|7240.7|7238.9|220
1621355400000|2021-05-18 16:30:00|7243.7|7241.9|7243.5|7241.7|7243.9|7242.1|7242.5|7240.7|170
1621355700000|2021-05-18 16:35:00|7243.8|7242|7244.3|7242.5|7244.6|7242.6|7243|7241.2|169
1621356000000|2021-05-18 16:40:00|7244.4|7242.6|7245.3|7243.5|7247.4|7245.6|7244.1|7242.2|235
1621356300000|2021-05-18 16:45:00|7245.2|7243.4|7246.8|7245|7247.4|7245.6|7245.2|7243.1|198
1621356600000|2021-05-18 16:50:00|7246.9|7245.1|7247.3|7245.5|7248.1|7246.3|7246|7244.2|154
1621356900000|2021-05-18 16:55:00|7247.4|7245.6|7247.7|7245.9|7248.3|7246.5|7246.8|7245|203
1621357200000|2021-05-18 17:00:00|7247.8|7246|7250.2|7248.4|7251|7249.2|7247.6|7245.8|228
1621357500000|2021-05-18 17:05:00|7249.8|7248|7248|7246.2|7249.9|7248.1|7247.8|7246|201
1621357800000|2021-05-18 17:10:00|7248.1|7246.3|7248.5|7246.7|7249|7247.2|7247.8|7246|169
1621358100000|2021-05-18 17:15:00|7248.1|7246.3|7248|7246.2|7248.1|7246.3|7247.3|7245.5|119
1621358400000|2021-05-18 17:20:00|7248.1|7246.3|7248.4|7246.6|7249.1|7247.3|7247.9|7246.1|139
1621358700000|2021-05-18 17:25:00|7248.3|7246.5|7249.1|7247.3|7249.4|7247.6|7247.6|7245.8|151
1621359000000|2021-05-18 17:30:00|7249|7247.2|7248.9|7247.1|7250|7248.2|7248.3|7246.5|157
1621359300000|2021-05-18 17:35:00|7249|7247.2|7249.9|7248.1|7250.1|7248.3|7248|7246.2|171
1621359600000|2021-05-18 17:40:00|7250|7248.2|7250.2|7248.4|7250.4|7248.6|7249.4|7247.6|207
1621359900000|2021-05-18 17:45:00|7250.1|7248.3|7249|7247.2|7250.9|7249.1|7248.3|7246.5|178
1621360200000|2021-05-18 17:50:00|7248.9|7247.1|7249|7247.2|7250|7248.2|7248.8|7247|147
1621360500000|2021-05-18 17:55:00|7249.1|7247.3|7251.8|7250|7252.8|7251|7248.9|7247.1|215
1621360800000|2021-05-18 18:00:00|7251.7|7249.9|7250.3|7248.5|7252.6|7250.8|7249.8|7248|213
1621361100000|2021-05-18 18:05:00|7250.2|7248.4|7250.8|7249|7251.6|7249.8|7249.7|7247.9|156
1621361400000|2021-05-18 18:10:00|7250.9|7249.1|7254.1|7252.3|7254.3|7252.5|7250.8|7249|185
1621361700000|2021-05-18 18:15:00|7254|7252.2|7252.8|7251|7254.6|7252.8|7252.6|7250.8|223
1621362000000|2021-05-18 18:20:00|7252.9|7251.1|7253.3|7251.5|7253.5|7251.7|7252.1|7250.3|201
1621362300000|2021-05-18 18:25:00|7253.4|7251.6|7254.4|7252.6|7254.9|7253.1|7253|7251.2|173
1621362600000|2021-05-18 18:30:00|7254.3|7252.5|7251.3|7249.5|7254.9|7253.1|7251.2|7249.4|194
1621362900000|2021-05-18 18:35:00|7251.2|7249.4|7249.6|7247.8|7251.6|7249.8|7248.9|7247|305
1621363200000|2021-05-18 18:40:00|7249.5|7247.7|7249.7|7247.9|7250.3|7248.5|7247.4|7245.6|276
1621363500000|2021-05-18 18:45:00|7249.6|7247.8|7248.5|7246.7|7249.7|7247.9|7246.4|7244.6|254
1621363800000|2021-05-18 18:50:00|7248.4|7246.6|7250.2|7248.4|7250.8|7249|7248.3|7246.5|211
1621364100000|2021-05-18 18:55:00|7250.3|7248.5|7252|7249|7252|7249.4|7249.1|7247.3|201
1621364400000|2021-05-18 19:00:00|7251.8|7248.8|7254.8|7253|7255.2|7253.4|7250.6|7248.3|236
1621364700000|2021-05-18 19:05:00|7254.7|7252.9|7251.6|7249.8|7254.9|7253.1|7251.4|7249.6|230
1621365000000|2021-05-18 19:10:00|7251.8|7250|7251.1|7249.3|7253|7251.2|7250.4|7248.5|165
1621365300000|2021-05-18 19:15:00|7251|7249.2|7252.5|7250.7|7252.5|7250.7|7250.7|7248.9|143
1621365600000|2021-05-18 19:20:00|7252.6|7250.8|7253.9|7252.1|7254|7252.2|7252.3|7250.5|139
1621365900000|2021-05-18 19:25:00|7253.8|7252|7252.8|7251|7254|7252.2|7252.3|7250.5|106
1621366200000|2021-05-18 19:30:00|7252.7|7250.9|7252.8|7251|7254.4|7252.6|7251.9|7250.1|128
1621366500000|2021-05-18 19:35:00|7252.9|7251.1|7252.5|7250.7|7252.9|7251.1|7250.9|7249.1|145
1621366800000|2021-05-18 19:40:00|7252.6|7250.8|7253.9|7252.1|7254.9|7253.1|7252.5|7250.7|152
1621367100000|2021-05-18 19:45:00|7254|7252.2|7249.1|7247.3|7254|7252.2|7249.1|7247.3|129
1621367400000|2021-05-18 19:50:00|7248.7|7246.9|7247.8|7246|7248.8|7247|7247.6|7245.8|151
1621367700000|2021-05-18 19:55:00|7247.9|7246.1|7246.7|7243.7|7248|7246.2|7246.4|7243.6|181
1621368000000|2021-05-18 20:00:00|7246.8|7243.8|7245.7|7243.9|7247.7|7245.3|7245.5|7243.7|152
1621368300000|2021-05-18 20:05:00|7245.6|7243.8|7245.9|7244.1|7246.1|7244.3|7244.4|7242.6|102
1621368600000|2021-05-18 20:10:00|7245.8|7244|7244.3|7242.5|7246|7244.2|7244.1|7242.3|105
1621368900000|2021-05-18 20:15:00|7244.1|7242.3|7243.9|7242.1|7244.1|7242.3|7242.6|7240.8|76
1621369200000|2021-05-18 20:20:00|7243.8|7242|7243.9|7242.1|7244|7242.2|7243.7|7241.9|41
1621369500000|2021-05-18 20:25:00|7244|7242.2|7245.7|7243.9|7246|7244.2|7243.5|7241.7|60
1621369800000|2021-05-18 20:30:00|7245.6|7243.8|7241.8|7240|7246.1|7244.3|7240.9|7239.1|112
1621370100000|2021-05-18 20:35:00|7241.9|7240.1|7241.1|7238.1|7242.9|7240.6|7240.2|7238|104
1621370400000|2021-05-18 20:40:00|7241|7238|7239.7|7237.9|7241.6|7239|7239.6|7237.4|120
1621370700000|2021-05-18 20:45:00|7240.2|7237.2|7241.7|7238.7|7241.8|7238.9|7240.2|7237.2|89
1621371000000|2021-05-18 20:50:00|7241.8|7238.8|7241.6|7238.6|7242.5|7239.6|7240.8|7238.1|101
1621371300000|2021-05-18 20:55:00|7241.5|7238.5|7239.6|7235.6|7241.5|7238.5|7239.6|7235.6|118
1621371600000|2021-05-18 21:00:00|7239.7|7235.9|7242.3|7238.3|7244.6|7240.6|7239.5|7235.5|19
1621371900000|2021-05-18 21:05:00|7242.5|7238.5|7246|7242|7246.6|7242.6|7242.5|7238.5|101
1621372200000|2021-05-18 21:10:00|7245.3|7241.3|7248|7244|7248|7244|7245|7241|91
1621372500000|2021-05-18 21:15:00|7247.8|7243.8|7246.1|7242.1|7248.5|7244.5|7244.8|7240.8|123
1621372800000|2021-05-18 21:20:00|7246|7242|7245.5|7241.5|7247.4|7243.4|7245.2|7241.2|134
1621373100000|2021-05-18 21:25:00|7245|7241|7244.4|7240.4|7247.3|7243.3|7243.6|7239.6|113
1621373400000|2021-05-18 21:30:00|7243.9|7239.9|7243.3|7239.3|7244.7|7240.7|7242.6|7238.6|120
1621373700000|2021-05-18 21:35:00|7242.9|7238.9|7242.5|7238.5|7243.9|7239.9|7242.1|7238.1|78
1621374000000|2021-05-18 21:40:00|7242.4|7238.4|7243.5|7239.5|7243.8|7239.8|7242|7238|97
1621374300000|2021-05-18 21:45:00|7243.3|7239.3|7244.7|7240.7|7246.1|7242.1|7242.7|7238.7|144
1621374600000|2021-05-18 21:50:00|7245|7241|7244.6|7240.6|7245.6|7241.6|7243.9|7239.9|139
1621374900000|2021-05-18 21:55:00|7244.5|7240.5|7245|7241|7245.8|7241.8|7243.7|7239.7|136
1621375200000|2021-05-18 22:00:00|7245.1|7241.1|7245|7242|7246.7|7242.7|7244.1|7240.2|167
1621375500000|2021-05-18 22:05:00|7245.1|7242.1|7245.3|7242.3|7245.5|7242.5|7244.8|7241.8|108
1621375800000|2021-05-18 22:10:00|7245.4|7242.4|7244.5|7241.5|7245.5|7242.5|7244.4|7241.4|121
1621376100000|2021-05-18 22:15:00|7244.4|7241.4|7243.3|7240.3|7244.5|7241.5|7243.1|7240.1|59
1621376400000|2021-05-18 22:20:00|7243.4|7240.4|7240.8|7237.8|7243.5|7240.5|7240.3|7237.3|140
1621376700000|2021-05-18 22:25:00|7240.9|7237.9|7241.8|7238.8|7241.9|7238.9|7240.7|7237.7|83
1621377000000|2021-05-18 22:30:00|7241.7|7238.7|7242.4|7239.4|7242.4|7239.4|7241.6|7238.6|95
1621377300000|2021-05-18 22:35:00|7242.3|7239.3|7243.2|7240.2|7243.4|7240.4|7241.8|7238.8|95
1621377600000|2021-05-18 22:40:00|7243.3|7240.3|7245.6|7241.6|7245.6|7242.2|7243.3|7240.3|118
1621377900000|2021-05-18 22:45:00|7245.4|7241.7|7245.2|7242.2|7246.8|7243.8|7244.4|7241.4|105
1621378200000|2021-05-18 22:50:00|7245.3|7242.3|7245.1|7242.1|7245.4|7242.4|7244.5|7241.5|90
1621378500000|2021-05-18 22:55:00|7245.2|7242.2|7243.6|7240.6|7245.3|7242.3|7243.4|7240.4|98
1621378800000|2021-05-18 23:00:00|7243.5|7240.5|7243.5|7240.5|7243.7|7240.7|7243.1|7240.1|94
1621379100000|2021-05-18 23:05:00|7243.6|7240.6|7245.7|7242.7|7245.7|7242.7|7243.4|7240.4|97
1621379400000|2021-05-18 23:10:00|7245.1|7243.3|7244.5|7241.5|7245.8|7243.3|7244|7241.4|94
1621379700000|2021-05-18 23:15:00|7244.6|7241.6|7244.7|7241.7|7245.4|7242.4|7244.5|7241.5|81
1621380000000|2021-05-18 23:20:00|7244.8|7241.8|7245.4|7242.4|7245.6|7242.6|7244.2|7241.5|72
1621380300000|2021-05-18 23:25:00|7245.1|7242.1|7246.4|7243.4|7246.7|7243.9|7245.1|7242.1|135
1621380600000|2021-05-18 23:30:00|7246.5|7243.5|7246.5|7243.5|7247.1|7244.2|7245.6|7243.3|98
1621380900000|2021-05-18 23:35:00|7246.4|7243.4|7246.4|7243.4|7247.5|7245.2|7244.8|7242.4|154
1621381200000|2021-05-18 23:40:00|7246.3|7243.3|7246.2|7243.2|7246.7|7244.3|7245.7|7243.2|99
1621381500000|2021-05-18 23:45:00|7246.3|7243.3|7245|7243.2|7246.6|7243.9|7244.9|7242.4|140
1621381800000|2021-05-18 23:50:00|7245.3|7242.3|7242.7|7240.9|7245.4|7242.9|7242.6|7239.7|155
1621382100000|2021-05-18 23:55:00|7242.8|7241|7237.9|7236.1|7243.1|7241|7237.6|7235.4|213
1621382400000|2021-05-19 00:00:00|7238.9|7235.9|7236.9|7235.1|7241.5|7239|7236.8|7235|281
1621382700000|2021-05-19 00:05:00|7236.8|7235|7240.5|7237.5|7240.6|7238.2|7236.5|7234.3|227
1621383000000|2021-05-19 00:10:00|7240.6|7237.6|7238.6|7236.8|7240.6|7238.1|7238.5|7236.1|237
1621383300000|2021-05-19 00:15:00|7238.7|7236.9|7238.5|7235.5|7239.7|7237.5|7237.8|7235.4|164
1621383600000|2021-05-19 00:20:00|7238.6|7235.6|7242.2|7240.4|7243|7240.4|7237.3|7235.1|206
1621383900000|2021-05-19 00:25:00|7242.1|7240.3|7242.4|7239.4|7243.3|7240.9|7241|7238.6|219
1621384200000|2021-05-19 00:30:00|7242.5|7239.5|7241.5|7238.5|7243.3|7240.7|7240.9|7238.4|191
1621384500000|2021-05-19 00:35:00|7241.4|7238.4|7241.7|7239.9|7242.4|7240|7240.5|7238.2|169
1621384800000|2021-05-19 00:40:00|7241.9|7240.1|7242.5|7240.7|7243.2|7241|7241.9|7239.5|135
1621385100000|2021-05-19 00:45:00|7242.4|7240.6|7247.1|7245.3|7248.5|7246.1|7241.8|7239.9|254
1621385400000|2021-05-19 00:50:00|7247.2|7245.4|7246|7243|7248.3|7246.5|7245|7242.5|219
1621385700000|2021-05-19 00:55:00|7245.6|7243.8|7244.3|7242.5|7246.1|7243.8|7243|7241.2|234
1621386000000|2021-05-19 01:00:00|7244.5|7242.7|7241.1|7239.3|7244.5|7242.7|7238.5|7235.8|379
1621386300000|2021-05-19 01:05:00|7241.8|7238.8|7243.9|7242.1|7244|7242.2|7240|7237.8|322
1621386600000|2021-05-19 01:10:00|7243.8|7242|7241.4|7238.4|7243.9|7242|7240.5|7238.1|268
1621386900000|2021-05-19 01:15:00|7241.5|7238.5|7238.6|7236.8|7241.6|7239.6|7238.4|7236.6|276
1621387200000|2021-05-19 01:20:00|7238.5|7236.7|7233.8|7232|7239|7237.2|7233.4|7231|287
1621387500000|2021-05-19 01:25:00|7233.7|7231.9|7238.5|7235.5|7239.5|7237|7233.1|7230.9|268
1621387800000|2021-05-19 01:30:00|7238.6|7235.6|7236.7|7234.9|7239.1|7236.6|7236.6|7234.3|272
1621388100000|2021-05-19 01:35:00|7237.3|7234.3|7237.5|7234.5|7238.1|7236|7235.2|7233.1|212
1621388400000|2021-05-19 01:40:00|7236.8|7235|7237|7235.2|7238.6|7236.2|7236.1|7234|198
1621388700000|2021-05-19 01:45:00|7236.9|7235.1|7237.8|7236|7238|7236.2|7235.7|7233.9|196
1621389000000|2021-05-19 01:50:00|7237.7|7235.9|7237|7235.2|7237.9|7236.1|7235|7233.2|228
1621389300000|2021-05-19 01:55:00|7236.9|7235.1|7236.3|7234.5|7237.4|7235.6|7235.7|7233.9|219
1621389600000|2021-05-19 02:00:00|7236.2|7234.4|7231.7|7229.9|7236.2|7234.4|7231.5|7229.7|270
1621389900000|2021-05-19 02:05:00|7231.8|7230|7232.3|7230.5|7233.8|7231.5|7231.2|7229.4|204
1621390200000|2021-05-19 02:10:00|7232|7230.2|7231.8|7230|7233.5|7231|7230.6|7228.8|290
1621390500000|2021-05-19 02:15:00|7231.7|7229.9|7232.1|7230.3|7232.8|7231|7231.7|7229.4|197
1621390800000|2021-05-19 02:20:00|7232|7230.2|7232.2|7230.4|7232.8|7231|7230.8|7229|226
1621391100000|2021-05-19 02:25:00|7232.3|7230.5|7233|7231.2|7234|7232.2|7232|7230.2|189
1621391400000|2021-05-19 02:30:00|7233.1|7231.3|7233.9|7232.1|7234.6|7232.8|7231.7|7229.9|249
1621391700000|2021-05-19 02:35:00|7234|7232.2|7234.6|7232.8|7235.1|7233.3|7233.7|7231.9|160
1621392000000|2021-05-19 02:40:00|7234.7|7232.9|7233.6|7231.8|7234.7|7232.9|7231.7|7229.9|309
1621392300000|2021-05-19 02:45:00|7233.5|7231.7|7232.8|7231|7234.9|7233.1|7231.6|7229.8|208
1621392600000|2021-05-19 02:50:00|7232.7|7230.9|7228.3|7226.5|7232.8|7231|7227.7|7225.9|189
1621392900000|2021-05-19 02:55:00|7228.2|7226.4|7228.6|7226.8|7229.8|7227.7|7227.6|7225.8|226
1621393200000|2021-05-19 03:00:00|7228.2|7226.4|7227.7|7225.9|7228.8|7227|7226.6|7224.7|236
1621393500000|2021-05-19 03:05:00|7227.8|7226|7229.8|7228|7229.9|7228.1|7227.5|7225.6|196
1621393800000|2021-05-19 03:10:00|7229.9|7228.1|7231|7229.2|7231.9|7229.6|7229.8|7227.6|222
1621394100000|2021-05-19 03:15:00|7231.1|7229.3|7233|7231.2|7233.3|7231.2|7230.3|7228.5|177
1621394400000|2021-05-19 03:20:00|7232.9|7231.1|7234.9|7231.9|7235.8|7233.7|7232.9|7231.1|163
1621394700000|2021-05-19 03:25:00|7235|7232|7234.4|7232.6|7235.1|7233.3|7233.8|7232|180
1621395000000|2021-05-19 03:30:00|7234.3|7232.5|7236.2|7234.4|7236.4|7234.6|7234.3|7232.5|154
1621395300000|2021-05-19 03:35:00|7236.1|7234.3|7237|7235.2|7237.4|7235.6|7235.9|7234|141
1621395600000|2021-05-19 03:40:00|7236.9|7235.1|7236|7233|7237|7235.2|7235|7232.9|149
1621395900000|2021-05-19 03:45:00|7235.9|7232.9|7236.2|7234.4|7236.3|7234.5|7234.9|7232.9|135
1621396200000|2021-05-19 03:50:00|7236.3|7234.5|7237.4|7235.6|7238|7236.2|7236.1|7233.7|108
1621396500000|2021-05-19 03:55:00|7237.3|7235.5|7236.8|7235|7237.8|7236|7236.6|7234.8|134
1621396800000|2021-05-19 04:00:00|7236.9|7235.1|7237.9|7236.1|7238.9|7237.1|7236.7|7234.9|165
1621397100000|2021-05-19 04:05:00|7237.8|7236|7237.3|7235.5|7238.7|7236.9|7236.8|7234.4|132
1621397400000|2021-05-19 04:10:00|7237.2|7235.4|7237.8|7234.8|7238.4|7236|7236.7|7234.4|162
1621397700000|2021-05-19 04:15:00|7237.7|7235.9|7239|7237.2|7239|7237.2|7237.7|7235.5|133
1621398000000|2021-05-19 04:20:00|7238.5|7236.7|7239.8|7238|7240.5|7238.2|7238.4|7236.6|104
1621398300000|2021-05-19 04:25:00|7239.7|7237.9|7239|7237.2|7240.5|7238.1|7237.8|7235.4|168
1621398600000|2021-05-19 04:30:00|7239.4|7237.6|7236|7234.2|7240.1|7237.6|7235.8|7233.5|170
1621398900000|2021-05-19 04:35:00|7235.9|7234.1|7235.1|7233.3|7236.8|7234.9|7234.2|7232.4|185
1621399200000|2021-05-19 04:40:00|7235|7233.2|7233.1|7231.3|7235.7|7233.9|7232.2|7230.4|211
1621399500000|2021-05-19 04:45:00|7233|7231.2|7231.8|7230|7233.2|7231.4|7230.7|7228.9|220
1621399800000|2021-05-19 04:50:00|7231.4|7229.6|7231.6|7229.8|7232.1|7229.8|7229.9|7228.1|183
1621400100000|2021-05-19 04:55:00|7231.8|7230|7232.2|7230.4|7233.6|7231.2|7231.7|7229.4|205
1621400400000|2021-05-19 05:00:00|7232.3|7230.5|7232|7230.2|7232.9|7230.9|7231.6|7229.8|168
1621400700000|2021-05-19 05:05:00|7232.1|7230.3|7229.6|7227.8|7232.1|7230.3|7229.6|7227.5|203
1621401000000|2021-05-19 05:10:00|7229.7|7227.9|7231.6|7229.8|7231.6|7229.8|7229.5|7227.3|232
1621401300000|2021-05-19 05:15:00|7232.3|7229.3|7231.1|7229.3|7232.3|7230|7230.5|7228.2|163
1621401600000|2021-05-19 05:20:00|7231.2|7229.4|7231.8|7230|7232.5|7230.5|7231|7229.2|178
1621401900000|2021-05-19 05:25:00|7231.9|7230.1|7231.6|7229.8|7232.5|7230.1|7231.4|7229.3|120
1621402200000|2021-05-19 05:30:00|7231.2|7229.4|7230.5|7228.7|7232.3|7230.2|7230|7228.2|209
1621402500000|2021-05-19 05:35:00|7230.4|7228.6|7230.5|7228.7|7230.9|7228.9|7229.1|7227.2|182
1621402800000|2021-05-19 05:40:00|7230.6|7228.8|7231.7|7228.7|7231.7|7229.3|7229.4|7227.5|199
1621403100000|2021-05-19 05:45:00|7231.1|7229.3|7234.6|7231.6|7234.7|7232.3|7230.7|7228.7|209
1621403400000|2021-05-19 05:50:00|7234.7|7231.7|7235|7233.2|7236.5|7234.6|7234|7231.5|233
1621403700000|2021-05-19 05:55:00|7235.1|7233.3|7236.4|7233.4|7237.1|7235.3|7234.9|7233.1|181
1621404000000|2021-05-19 06:00:00|7236|7234.2|7236.5|7234.7|7238|7235.2|7233.8|7231.3|324
1621404300000|2021-05-19 06:05:00|7236.6|7234.8|7235.8|7232.8|7237.3|7235|7233.2|7230.8|297
1621404600000|2021-05-19 06:10:00|7235.4|7232.4|7232.9|7231.1|7235.4|7233.4|7231.9|7229.4|350
1621404900000|2021-05-19 06:15:00|7233.4|7230.4|7232.8|7231|7233.8|7232|7231.3|7229.4|244
1621405200000|2021-05-19 06:20:00|7232.7|7230.9|7233.6|7231.8|7233.9|7232.1|7231.9|7230.1|260
1621405500000|2021-05-19 06:25:00|7233.7|7231.9|7232.8|7231|7235.1|7233.3|7231.4|7229|211
1621405800000|2021-05-19 06:30:00|7232.7|7230.9|7227.3|7225.5|7232.9|7231.1|7227.3|7225.2|269
1621406100000|2021-05-19 06:35:00|7226.6|7224.8|7223.6|7221.8|7226.6|7224.8|7222.5|7220.2|418
1621406400000|2021-05-19 06:40:00|7223.5|7221.7|7224.7|7222.9|7225.6|7223.3|7223.5|7221|318
1621406700000|2021-05-19 06:45:00|7224.9|7223.1|7223.9|7222.1|7226.9|7224.4|7222.6|7220.2|342
1621407000000|2021-05-19 06:50:00|7224.4|7221.4|7229.6|7226.6|7230.4|7228|7222.8|7220.4|286
1621407300000|2021-05-19 06:55:00|7228.9|7227.1|7225.8|7224|7229.2|7227.1|7225.4|7223.4|305
1621407600000|2021-05-19 07:00:00|7226.2|7223.2|7225.1|7222.1|7226.3|7224|7219.2|7216.3|536
1621407900000|2021-05-19 07:05:00|7224.5|7222.7|7224.2|7221.2|7226.7|7224.6|7222.9|7220.7|493
1621408200000|2021-05-19 07:10:00|7224.4|7221.4|7226.5|7224.7|7227.6|7225.2|7221.8|7219.5|392
1621408500000|2021-05-19 07:15:00|7226.4|7224.6|7224.4|7222.6|7228.5|7226|7220.9|7218.6|418
1621408800000|2021-05-19 07:20:00|7224.5|7222.7|7219.1|7217.3|7225.1|7222.7|7217.1|7214.8|411
1621409100000|2021-05-19 07:25:00|7219.2|7217.4|7220.8|7217.8|7222.6|7220.3|7217|7214.5|422
1621409400000|2021-05-19 07:30:00|7220.1|7218.3|7219.9|7218.1|7223.2|7220.8|7219.5|7217.1|375
1621409700000|2021-05-19 07:35:00|7219.8|7218|7217.8|7216|7220.7|7218.5|7216.6|7214.7|427
1621410000000|2021-05-19 07:40:00|7217.7|7215.9|7216.3|7214.5|7218.4|7216.5|7214.7|7212.7|406
1621410300000|2021-05-19 07:45:00|7215.8|7214|7212.9|7211.1|7216.2|7214.4|7212.4|7210.3|283
1621410600000|2021-05-19 07:50:00|7212.8|7211|7211.7|7209.9|7214.6|7212.7|7211.1|7209.1|372
1621410900000|2021-05-19 07:55:00|7211.6|7209.8|7211.9|7210.1|7213.2|7211.2|7210.8|7208.5|321
1621411200000|2021-05-19 08:00:00|7212|7210.2|7211.6|7209.8|7213.5|7211.2|7210.2|7208|402
1621411500000|2021-05-19 08:05:00|7211.5|7209.7|7212.4|7210.6|7214.3|7212.5|7210.8|7208.9|309
1621411800000|2021-05-19 08:10:00|7212.6|7210.8|7211.9|7210.1|7215.1|7212.8|7211.3|7209|337
1621412100000|2021-05-19 08:15:00|7211.7|7209.9|7202.9|7201.1|7211.7|7209.9|7202.8|7201|392
1621412400000|2021-05-19 08:20:00|7202.8|7201|7204.9|7203.1|7206.4|7204.1|7202.1|7200.3|323
1621412700000|2021-05-19 08:25:00|7205|7203.2|7204.5|7202.7|7205.5|7203.2|7200.3|7198.4|355
1621413000000|2021-05-19 08:30:00|7204.4|7202.6|7205.6|7203.8|7207.9|7206.1|7203.8|7202|319
1621413300000|2021-05-19 08:35:00|7205.7|7203.9|7204.4|7202.6|7206.4|7204.1|7202.3|7200.2|341
1621413600000|2021-05-19 08:40:00|7204.5|7202.7|7205.2|7203.4|7205.7|7203.9|7202.1|7200|346
1621413900000|2021-05-19 08:45:00|7205.3|7203.5|7201|7199.2|7205.3|7203.5|7200|7197.8|401
1621414200000|2021-05-19 08:50:00|7201.1|7199.3|7203.5|7200.5|7203.6|7201.1|7200.3|7197.9|315
1621414500000|2021-05-19 08:55:00|7203.6|7200.6|7202.9|7201.1|7203.6|7201.3|7201.3|7198.9|212
1621414800000|2021-05-19 09:00:00|7203|7201.2|7205.4|7203.6|7205.8|7204|7202.4|7199.9|286
1621415100000|2021-05-19 09:05:00|7205.3|7203.5|7203.7|7201.9|7206.3|7204.2|7203.5|7201.7|276
1621415400000|2021-05-19 09:10:00|7203.8|7202|7203.4|7201.6|7204.3|7202.3|7201.3|7199.5|297
1621415700000|2021-05-19 09:15:00|7203.3|7201.5|7206.1|7204.3|7206.3|7204.5|7202.8|7200.8|313
1621416000000|2021-05-19 09:20:00|7206|7204.2|7206.9|7205.1|7209.9|7207.6|7204.1|7201.8|379
1621416300000|2021-05-19 09:25:00|7207|7205.2|7197.5|7195.7|7207.7|7205.4|7197.2|7195.4|359
1621416600000|2021-05-19 09:30:00|7198.2|7195.2|7196.3|7193.3|7199.2|7197.1|7192.7|7190.3|399
1621416900000|2021-05-19 09:35:00|7196.4|7193.4|7199.6|7197.8|7200.1|7197.8|7195|7192.8|336
1621417200000|2021-05-19 09:40:00|7199.5|7197.7|7197.7|7195.9|7200.7|7198.4|7196.5|7194|370
1621417500000|2021-05-19 09:45:00|7197.5|7195.7|7195.4|7193.6|7197.8|7196|7194.7|7192.6|326
1621417800000|2021-05-19 09:50:00|7195.3|7193.5|7193.5|7191.7|7196.1|7194.1|7192.4|7190.1|334
1621418100000|2021-05-19 09:55:00|7193.6|7191.8|7191.7|7189.9|7194.2|7192.2|7190|7187.9|334
1621418400000|2021-05-19 10:00:00|7191.8|7190|7193.6|7191.8|7194.6|7192.5|7191.7|7189.9|246
1621418700000|2021-05-19 10:05:00|7193.5|7191.7|7195.9|7192.9|7196.2|7194.2|7192|7190.2|335
1621419000000|2021-05-19 10:10:00|7195.8|7192.8|7195.1|7193.3|7197.7|7195.3|7193.9|7191.5|397
1621419300000|2021-05-19 10:15:00|7195.2|7193.4|7195.7|7193.9|7197.3|7194.7|7194|7191.7|333
1621419600000|2021-05-19 10:20:00|7195.8|7194|7196.3|7194.5|7197.5|7195.1|7194.2|7191.9|376
1621419900000|2021-05-19 10:25:00|7196.2|7194.4|7193.9|7192.1|7197|7194.6|7192.7|7190.6|380
1621420200000|2021-05-19 10:30:00|7193.8|7192|7192.8|7191|7194.5|7192.3|7191.5|7189.7|335
1621420500000|2021-05-19 10:35:00|7192.9|7191.1|7193.4|7191.6|7195.3|7193|7192.8|7190.9|292
1621420800000|2021-05-19 10:40:00|7193.5|7191.7|7195|7192|7196.3|7194|7193.3|7191.3|319
1621421100000|2021-05-19 10:45:00|7194.9|7191.9|7195.4|7193.6|7196|7194.1|7192.9|7191|277
1621421400000|2021-05-19 10:50:00|7195.5|7193.7|7195.8|7194|7197.1|7195.1|7194.2|7191.9|241
1621421700000|2021-05-19 10:55:00|7195.9|7194.1|7196.1|7193.1|7197.6|7195.8|7195.4|7193|209
1621422000000|2021-05-19 11:00:00|7194.9|7191.8|7195.1|7192.1|7195.5|7193.6|7193.2|7191.4|260
1621422300000|2021-05-19 11:05:00|7195|7192|7183.3|7181.5|7195.2|7193.2|7182.8|7180.2|483
1621422600000|2021-05-19 11:10:00|7183.5|7181.7|7187.4|7185.6|7187.9|7186.1|7183.5|7181.7|389
1621422900000|2021-05-19 11:15:00|7187.2|7185.4|7183.6|7180.6|7187.4|7185.6|7182.7|7180.2|364
1621423200000|2021-05-19 11:20:00|7183.5|7180.5|7182.9|7181.1|7184.4|7182.6|7181|7179.2|387
1621423500000|2021-05-19 11:25:00|7183.3|7181.5|7183.3|7181.5|7184.6|7182.8|7180.2|7177.7|364
1621423800000|2021-05-19 11:30:00|7183.6|7180.6|7183|7181.2|7183.6|7181.4|7179.9|7178|402
1621424100000|2021-05-19 11:35:00|7182.9|7181.1|7185.3|7183.5|7187.1|7185.3|7182.4|7180.5|276
1621424400000|2021-05-19 11:40:00|7185.4|7183.6|7183.5|7181.7|7185.4|7183.6|7181.7|7179.9|365
1621424700000|2021-05-19 11:45:00|7183.4|7181.6|7184.4|7182.6|7184.6|7182.8|7182.5|7180.3|330
1621425000000|2021-05-19 11:50:00|7184.3|7182.5|7184.4|7182.6|7185.1|7183.3|7182.9|7180.5|250
1621425300000|2021-05-19 11:55:00|7184.8|7183|7187.5|7185.7|7188.1|7186.3|7184.8|7183|345
1621425600000|2021-05-19 12:00:00|7187.6|7185.8|7190.8|7189|7191.3|7189.3|7186.6|7184.6|407
1621425900000|2021-05-19 12:05:00|7190.9|7189.1|7193.7|7191.9|7194.6|7192.2|7190.8|7189|370
1621426200000|2021-05-19 12:10:00|7193.6|7191.8|7192.7|7190.9|7195.8|7193.7|7192.1|7189.7|344
1621426500000|2021-05-19 12:15:00|7193.3|7190.3|7191.7|7189.9|7193.3|7191.3|7191.1|7189.3|324
1621426800000|2021-05-19 12:20:00|7191.3|7189.5|7191.1|7189.3|7195.1|7193.1|7191.1|7189.3|370
1621427100000|2021-05-19 12:25:00|7191|7189.2|7188.1|7186.3|7191.8|7190|7187.7|7185.9|249
1621427400000|2021-05-19 12:30:00|7188|7186.2|7185.6|7183.8|7191|7188.5|7185|7182.8|399
1621427700000|2021-05-19 12:35:00|7186.2|7183.2|7188.1|7186.3|7190.3|7188.4|7186.1|7183.2|427
1621428000000|2021-05-19 12:40:00|7188|7186.2|7184.4|7182.6|7189.7|7187.9|7184.2|7182.4|444
1621428300000|2021-05-19 12:45:00|7184.5|7182.7|7181.5|7179.7|7184.7|7182.9|7179.8|7178|357
1621428600000|2021-05-19 12:50:00|7181.4|7179.6|7179.4|7177.6|7183.9|7181.6|7179.4|7177.6|447
1621428900000|2021-05-19 12:55:00|7179.6|7177.8|7177.6|7175.8|7180.6|7178.8|7175.1|7173.3|517
1621429200000|2021-05-19 13:00:00|7177.7|7175.9|7181.5|7179.7|7183.7|7181.8|7176.4|7174|614
1621429500000|2021-05-19 13:05:00|7181.6|7179.8|7185.3|7183.5|7187.7|7185.3|7181.3|7179.5|564
1621429800000|2021-05-19 13:10:00|7186|7183|7182.2|7179.2|7187.7|7185.1|7180.8|7178.4|570
1621430100000|2021-05-19 13:15:00|7181.4|7179.6|7178.9|7177.1|7183.8|7181.4|7178.9|7177.1|566
1621430400000|2021-05-19 13:20:00|7179|7177.2|7185.4|7182.4|7186.3|7183.9|7179|7177.1|541
1621430700000|2021-05-19 13:25:00|7184.9|7181.9|7183.9|7182.1|7185.5|7183.2|7181.2|7178.9|452
1621431000000|2021-05-19 13:30:00|7184.2|7182.4|7186.8|7185|7186.9|7185.1|7182.5|7180.5|499
1621431300000|2021-05-19 13:35:00|7187.2|7185.4|7186.1|7184.3|7187.3|7185.5|7182.5|7180.7|501
1621431600000|2021-05-19 13:40:00|7186.5|7184.7|7193.8|7192|7194.1|7192.3|7185.3|7183.5|488
1621431900000|2021-05-19 13:45:00|7193.7|7191.9|7195.5|7193.7|7196.7|7194.9|7191.8|7189.3|535
1621432200000|2021-05-19 13:50:00|7195.1|7193.3|7196.9|7195.1|7199.5|7197.2|7194.8|7193|568
1621432500000|2021-05-19 13:55:00|7197|7195.2|7197.4|7195.6|7201.6|7199.8|7194.8|7192.9|555
1621432800000|2021-05-19 14:00:00|7197.2|7195.4|7186.5|7184.7|7197.6|7195.4|7186.2|7184.4|660
1621433100000|2021-05-19 14:05:00|7186.4|7184.6|7178.8|7177|7188.9|7186.7|7178.8|7177|633
1621433400000|2021-05-19 14:10:00|7178.9|7177.1|7183.1|7181.3|7184.6|7182.8|7177.5|7175|639
1621433700000|2021-05-19 14:15:00|7183|7181.2|7179.5|7177.7|7184|7181.9|7177.6|7174.8|562
1621434000000|2021-05-19 14:20:00|7180.9|7177.9|7177.4|7175.6|7181.1|7179|7176.3|7174.5|644
1621434300000|2021-05-19 14:25:00|7177.2|7175.4|7186.7|7184.9|7187.9|7185.7|7176.1|7173.8|572
1621434600000|2021-05-19 14:30:00|7186.6|7184.8|7187.6|7184.6|7188.5|7185.9|7183.6|7181.6|580
1621434900000|2021-05-19 14:35:00|7187.8|7184.8|7179.1|7177.3|7189.7|7187.2|7178.9|7176.5|637
1621435200000|2021-05-19 14:40:00|7179.2|7177.4|7177.6|7175.8|7180.6|7178.1|7173.6|7171.2|682
1621435500000|2021-05-19 14:45:00|7177.3|7175.5|7178.5|7176.7|7180.3|7178.5|7173.9|7171.7|645
1621435800000|2021-05-19 14:50:00|7178.6|7176.8|7178.8|7177|7181.8|7179.8|7177.4|7175.6|583
1621436100000|2021-05-19 14:55:00|7178.7|7176.9|7181.6|7179.8|7183.5|7181.5|7177|7174.3|560
1621436400000|2021-05-19 15:00:00|7181.4|7179.6|7180.3|7178.5|7184.6|7182.3|7178.2|7175.9|541
1621436700000|2021-05-19 15:05:00|7180.2|7178.4|7185|7182|7187|7184.6|7178.9|7176.4|485
1621437000000|2021-05-19 15:10:00|7184.6|7182.8|7181.8|7180|7186|7183.6|7181.8|7179.3|357
1621437300000|2021-05-19 15:15:00|7181.7|7179.9|7178.8|7177|7181.7|7179.9|7178.7|7176.3|342
1621437600000|2021-05-19 15:20:00|7178.9|7177.1|7185.9|7184.1|7186.1|7184.3|7178.8|7176.5|301
1621437900000|2021-05-19 15:25:00|7185.8|7184|7182.3|7180.5|7185.8|7184|7182|7180.2|302
1621438200000|2021-05-19 15:30:00|7182.4|7180.6|7183.9|7182.1|7185.6|7183.8|7181.8|7179.9|425
1621438500000|2021-05-19 15:35:00|7184|7182.2|7184.8|7183|7185|7183.2|7182.9|7180.8|414
1621438800000|2021-05-19 15:40:00|7184.9|7183.1|7185.7|7183.9|7186.8|7184.4|7182.8|7181|282
1621439100000|2021-05-19 15:45:00|7185.6|7183.8|7181.6|7179.8|7186|7184.2|7180.9|7179.1|317
1621439400000|2021-05-19 15:50:00|7181.8|7180|7182.1|7180.3|7182.7|7180.9|7180.8|7179|304
1621439700000|2021-05-19 15:55:00|7182|7180.2|7186.8|7185|7188|7186.1|7182|7180.2|274
1621440000000|2021-05-19 16:00:00|7187.1|7185.3|7187|7185.2|7187.3|7185.3|7184.8|7183|360
1621440300000|2021-05-19 16:05:00|7187.1|7185.3|7190.4|7188.6|7191.1|7189.3|7186.7|7184.9|304
1621440600000|2021-05-19 16:10:00|7190.5|7188.7|7191.3|7189.5|7192.7|7190.5|7189.9|7188.1|270
1621440900000|2021-05-19 16:15:00|7192|7189|7192.9|7191.1|7193.8|7192|7190.9|7189|253
1621441200000|2021-05-19 16:20:00|7193|7191.2|7194.8|7193|7195.1|7193.3|7192.7|7190.9|209
1621441500000|2021-05-19 16:25:00|7194.3|7192.5|7192.8|7191|7194.4|7192.6|7192.6|7190.8|233
1621441800000|2021-05-19 16:30:00|7192.9|7191.1|7195.1|7193.3|7195.6|7193.8|7192.7|7190.9|273
1621442100000|2021-05-19 16:35:00|7195.2|7193.4|7193.7|7191.9|7197|7195.2|7192.5|7190.7|314
1621442400000|2021-05-19 16:40:00|7193.8|7192|7192.8|7191|7195.7|7193.9|7192.6|7190.8|287
1621442700000|2021-05-19 16:45:00|7192.9|7191.1|7193.8|7192|7194.8|7193|7192.7|7190.9|271
1621443000000|2021-05-19 16:50:00|7193.9|7192.1|7195.2|7193.4|7195.8|7194|7193.7|7191.9|279
1621443300000|2021-05-19 16:55:00|7195.3|7193.5|7195.1|7193.3|7197.1|7195.3|7194.7|7192.9|251
1621443600000|2021-05-19 17:00:00|7195.2|7193.4|7194.7|7192.9|7196.5|7194.7|7194.4|7192.6|243
1621443900000|2021-05-19 17:05:00|7194.5|7192.7|7195.7|7193.9|7196.8|7195|7194.4|7192.6|276
1621444200000|2021-05-19 17:10:00|7195.6|7193.8|7195.9|7194.1|7197.4|7195.6|7195.4|7193.6|309
1621444500000|2021-05-19 17:15:00|7196|7194.2|7194.5|7192.7|7196.2|7194.4|7194.3|7192.5|243
1621444800000|2021-05-19 17:20:00|7194.6|7192.8|7190.5|7188.7|7194.7|7192.9|7190.4|7188.6|290
1621445100000|2021-05-19 17:25:00|7190.6|7188.8|7191.7|7189.9|7191.8|7190|7189.4|7187.6|237
1621445400000|2021-05-19 17:30:00|7191.6|7189.8|7191.1|7189.3|7192.1|7190.3|7190.7|7188.9|234
1621445700000|2021-05-19 17:35:00|7191|7189.2|7190.5|7188.7|7191.2|7189.4|7188.5|7186.7|261
1621446000000|2021-05-19 17:40:00|7190.4|7188.6|7189.5|7187.7|7190.9|7189.1|7189.2|7187.4|196
1621446300000|2021-05-19 17:45:00|7189.4|7187.6|7188.7|7186.9|7189.8|7188|7188.1|7185.7|259
1621446600000|2021-05-19 17:50:00|7188.8|7187|7191.6|7189.8|7191.6|7189.8|7188.7|7186.9|257
1621446900000|2021-05-19 17:55:00|7191.7|7189.9|7190.4|7186.4|7191.9|7190|7189.1|7185.2|269
1621447200000|2021-05-19 18:00:00|7190.3|7186.3|7177.2|7174.2|7193.3|7190.3|7176.2|7173.2|538
1621447500000|2021-05-19 18:05:00|7177.4|7174.4|7168.1|7165.1|7177.9|7174.9|7161.7|7158.7|929
1621447800000|2021-05-19 18:10:00|7168.8|7165.8|7165.9|7164.1|7168.8|7166.6|7156.7|7153.7|848
1621448100000|2021-05-19 18:15:00|7166.4|7163.4|7161.1|7159.3|7166.9|7163.9|7157.2|7154.2|770
1621448400000|2021-05-19 18:20:00|7161.3|7159.5|7172.3|7169.3|7176.8|7174.4|7160.4|7157.9|783
1621448700000|2021-05-19 18:25:00|7172|7169|7170.6|7168.8|7172.7|7170|7165.7|7163.3|630
1621449000000|2021-05-19 18:30:00|7170.5|7168.7|7163.8|7162|7172.5|7170.7|7162.9|7160.5|655
1621449300000|2021-05-19 18:35:00|7164.5|7161.5|7157.4|7154.4|7167.4|7165.1|7156.8|7154.3|686
1621449600000|2021-05-19 18:40:00|7157.3|7154.3|7159.3|7156.3|7162.4|7159.4|7157.1|7154.3|652
1621449900000|2021-05-19 18:45:00|7159.5|7156.5|7153.6|7151.8|7160.1|7157.6|7152.8|7150.3|613
1621450200000|2021-05-19 18:50:00|7153.5|7151.7|7154.8|7153|7156.6|7154.3|7152.9|7151|403
1621450500000|2021-05-19 18:55:00|7155.3|7153.5|7164.1|7160.1|7165.9|7161.9|7152.7|7150.3|545
1621450800000|2021-05-19 19:00:00|7163.6|7159.6|7157.8|7154.8|7167.9|7163.9|7152.5|7150.1|606
1621451100000|2021-05-19 19:05:00|7157.7|7154.7|7158.9|7155.9|7160.2|7157.9|7154.8|7152.7|513
1621451400000|2021-05-19 19:10:00|7159|7156|7162|7160.2|7163.6|7161.2|7158.1|7155.2|440
1621451700000|2021-05-19 19:15:00|7162.4|7159.4|7166.5|7164.7|7166.6|7164.7|7161.9|7159.4|325
1621452000000|2021-05-19 19:20:00|7166.6|7164.8|7169.5|7167.7|7172.4|7170|7165.4|7163.1|392
1621452300000|2021-05-19 19:25:00|7169.6|7167.8|7170.9|7169.1|7171.8|7169.9|7168.6|7166.3|360
1621452600000|2021-05-19 19:30:00|7171.3|7169.5|7167.9|7166.1|7171.5|7169.7|7167.1|7164.8|298
1621452900000|2021-05-19 19:35:00|7167.8|7166|7166.7|7164.9|7168.9|7166.7|7165.9|7163.4|293
1621453200000|2021-05-19 19:40:00|7166.6|7164.8|7165.2|7163.4|7168.9|7166.9|7164.8|7163|266
1621453500000|2021-05-19 19:45:00|7165.3|7163.5|7162.7|7160.9|7167.7|7165.1|7160.5|7158.3|325
1621453800000|2021-05-19 19:50:00|7162.8|7161|7167.2|7165.4|7167.9|7166|7162.8|7161|408
1621454100000|2021-05-19 19:55:00|7167.1|7165.3|7168.2|7166.4|7168.7|7166.4|7165.9|7163.3|300
1621454400000|2021-05-19 20:00:00|7168.1|7166.3|7169.8|7168|7170.4|7168|7167.8|7165.3|247
1621454700000|2021-05-19 20:05:00|7170.5|7167.5|7170|7168.2|7170.7|7168.2|7168.7|7166.5|143
1621455000000|2021-05-19 20:10:00|7169.8|7168|7172.2|7170.4|7172.9|7170.6|7169.6|7167|135
1621455300000|2021-05-19 20:15:00|7172.3|7170.5|7173|7171.2|7173.6|7171.4|7171.9|7169.5|124
1621455600000|2021-05-19 20:20:00|7172.9|7171.1|7173.6|7170.6|7173.8|7171.4|7171.7|7169.1|119
1621455900000|2021-05-19 20:25:00|7173.7|7170.7|7172.1|7170.3|7173.7|7171.4|7170.1|7167.7|154
1621456200000|2021-05-19 20:30:00|7172|7170.2|7173.9|7172.1|7174.7|7172.2|7172|7169.7|105
1621456500000|2021-05-19 20:35:00|7174|7172.2|7171.5|7169.7|7174.5|7172.2|7171.4|7169.4|90
1621456800000|2021-05-19 20:40:00|7171.4|7169.6|7171.7|7169.9|7172.8|7170.3|7170.9|7168.7|82
1621457100000|2021-05-19 20:45:00|7171.6|7169.8|7171.7|7168.7|7172.5|7169.8|7170.7|7168.5|90
1621457400000|2021-05-19 20:50:00|7171.6|7168.6|7172.1|7169.1|7172.9|7170.5|7171|7168|151
1621457700000|2021-05-19 20:55:00|7172|7169|7173.9|7169.9|7175.1|7171.6|7169.6|7165.6|297
1621458000000|2021-05-19 21:00:00|7173.3|7169.3|7173.3|7169.3|7174.2|7170.2|7171.8|7167.8|38
1621458300000|2021-05-19 21:05:00|7172.9|7168.9|7173.1|7169.1|7174.8|7171|7171.7|7167.7|113
1621458600000|2021-05-19 21:10:00|7173.3|7169.3|7171.9|7167.9|7174.1|7170.8|7171.8|7167.8|103
1621458900000|2021-05-19 21:15:00|7172|7168|7174.1|7171|7175|7171|7171.7|7167.7|184
1621459200000|2021-05-19 21:20:00|7173.9|7170.9|7171.4|7167.4|7175.8|7172.4|7170|7166|185
1621459500000|2021-05-19 21:25:00|7171.7|7167.7|7174.3|7170.3|7174.4|7170.4|7167.6|7163.6|177
1621459800000|2021-05-19 21:30:00|7174.2|7170.2|7173.1|7169.1|7174.7|7171|7172.5|7168.9|161
1621460100000|2021-05-19 21:35:00|7172.9|7169.5|7173.9|7170.1|7174.6|7171|7172.6|7168.8|187
1621460400000|2021-05-19 21:40:00|7174|7170|7173.2|7169.3|7174.3|7170.6|7172.5|7169|120
1621460700000|2021-05-19 21:45:00|7173.7|7169.7|7173.4|7169.4|7174|7170.3|7171.8|7168.6|218
1621461000000|2021-05-19 21:50:00|7173.2|7169.6|7173.1|7169.7|7174.1|7170.5|7172.2|7169|173
1621461300000|2021-05-19 21:55:00|7173.3|7169.5|7172.8|7169.2|7173.7|7170.1|7172.3|7169.2|147
1621461600000|2021-05-19 22:00:00|7172.6|7169.4|7173.1|7170.1|7174.2|7170.9|7172.4|7169.4|331
1621461900000|2021-05-19 22:05:00|7173.4|7170.4|7171.7|7168.7|7173.4|7170.4|7170.4|7166.4|246
1621462200000|2021-05-19 22:10:00|7171.8|7168.8|7170.1|7167.1|7171.9|7168.9|7169.9|7166.9|90
1621462500000|2021-05-19 22:15:00|7170|7167|7168.3|7165.3|7170.6|7167.6|7168.1|7165.1|77
1621462800000|2021-05-19 22:20:00|7168.4|7165.4|7167.6|7164.6|7168.4|7165.4|7166.8|7163.8|105
1621463100000|2021-05-19 22:25:00|7167.5|7164.5|7167.6|7164.6|7168|7165|7167|7164|96
1621463400000|2021-05-19 22:30:00|7167.3|7164.3|7167.2|7164.2|7169.7|7166.7|7166.5|7163.5|150
1621463700000|2021-05-19 22:35:00|7167|7164|7169.1|7166.1|7169.2|7166.2|7166.3|7163.3|124
1621464000000|2021-05-19 22:40:00|7169.2|7166.2|7167.1|7164.1|7169.3|7166.3|7167.1|7164.1|89
1621464300000|2021-05-19 22:45:00|7167.2|7164.2|7166.6|7163.6|7167.2|7164.2|7166.3|7163.3|78
1621464600000|2021-05-19 22:50:00|7166.5|7163.5|7166.1|7163.1|7166.9|7163.9|7165.7|7162.9|109
1621464900000|2021-05-19 22:55:00|7165.9|7162.9|7165.5|7162.5|7165.9|7162.9|7165.3|7162.3|88
1621465200000|2021-05-19 23:00:00|7165.4|7162.4|7169|7166|7169.2|7166.4|7163.3|7160.8|195
1621465500000|2021-05-19 23:05:00|7169.1|7166.1|7170.2|7167.2|7170.3|7167.3|7167.9|7165.6|124
1621465800000|2021-05-19 23:10:00|7170.3|7167.3|7170.1|7167.1|7170.3|7167.3|7167.8|7165.4|124
1621466100000|2021-05-19 23:15:00|7170.2|7167.2|7169.9|7168.1|7171.2|7168.6|7169.4|7167.1|92
1621466400000|2021-05-19 23:20:00|7170.6|7167.6|7168.9|7167.1|7170.8|7168.5|7168.8|7167|113
1621466700000|2021-05-19 23:25:00|7169|7167.2|7166.9|7163.9|7169|7167.2|7165.1|7162.7|151
1621467000000|2021-05-19 23:30:00|7167|7164|7167.8|7164.8|7168.7|7166.2|7162.8|7160.6|175
1621467300000|2021-05-19 23:35:00|7167.7|7164.7|7168|7165|7168.1|7165.2|7166.5|7163.9|115
1621467600000|2021-05-19 23:40:00|7167.9|7164.9|7163.9|7160.9|7168.2|7165.9|7163.1|7160.1|130
1621467900000|2021-05-19 23:45:00|7163.8|7160.8|7163.7|7161.9|7164.3|7162|7162.6|7160.1|90
1621468200000|2021-05-19 23:50:00|7163.8|7162|7163.7|7160.7|7165|7163.1|7162.9|7160.6|118
1621468500000|2021-05-19 23:55:00|7163.8|7160.8|7162.8|7159.8|7164.8|7162.4|7160.7|7158.7|173
1621468800000|2021-05-20 00:00:00|7162.9|7159.9|7162.7|7160.9|7165.4|7163|7161.5|7159.2|293
1621469100000|2021-05-20 00:05:00|7162.6|7160.8|7163.8|7160.8|7166.6|7164.1|7162.6|7160.5|185
1621469400000|2021-05-20 00:10:00|7163.9|7160.9|7164|7162.2|7164.9|7162.5|7161.9|7160.1|236
1621469700000|2021-05-20 00:15:00|7164.6|7162.8|7171.6|7169.8|7172|7169.9|7164.6|7162.4|299
1621470000000|2021-05-20 00:20:00|7171.7|7169.9|7171.4|7168.4|7173.8|7171.3|7170.7|7168.3|228
1621470300000|2021-05-20 00:25:00|7171.3|7168.3|7171.6|7168.6|7171.9|7169.9|7169.8|7167.6|178
1621470600000|2021-05-20 00:30:00|7171|7169.2|7174.9|7173.1|7175.5|7173.1|7170.6|7168.8|210
1621470900000|2021-05-20 00:35:00|7175.5|7172.5|7176|7174.2|7178.2|7176.3|7174.9|7172.2|338
1621471200000|2021-05-20 00:40:00|7175.9|7174.1|7175.7|7173.9|7178.2|7176.4|7174.2|7172.4|261
1621471500000|2021-05-20 00:45:00|7175.8|7174|7172.7|7170.9|7177|7175.1|7172.6|7170.8|256
1621471800000|2021-05-20 00:50:00|7172.8|7171|7174.1|7171.1|7174.3|7172|7171.5|7169.4|297
1621472100000|2021-05-20 00:55:00|7174|7171|7174.3|7171.3|7174.4|7171.9|7172.5|7170.2|250
1621472400000|2021-05-20 01:00:00|7174.2|7171.2|7172.1|7170.3|7175.1|7172.9|7171.6|7169.8|292
1621472700000|2021-05-20 01:05:00|7172.2|7170.4|7166.7|7164.9|7172.8|7171|7166.4|7164.3|317
1621473000000|2021-05-20 01:10:00|7166.8|7165|7162.4|7159.4|7166.8|7165|7161.2|7158.6|281
1621473300000|2021-05-20 01:15:00|7161.7|7159.9|7163.3|7160.3|7164.5|7162|7157.8|7155.3|360
1621473600000|2021-05-20 01:20:00|7163.2|7160.2|7164.3|7161.3|7166.1|7163.8|7161.9|7160.1|283
1621473900000|2021-05-20 01:25:00|7164.2|7161.2|7166.1|7162.1|7166.8|7162.8|7162.1|7159.1|268
1621474200000|2021-05-20 01:30:00|7165.8|7162|7165|7163.2|7167.7|7164.7|7159.1|7156.1|465
1621474500000|2021-05-20 01:35:00|7166.3|7163.3|7169.8|7166.8|7172.2|7169.8|7165.5|7163.2|448
1621474800000|2021-05-20 01:40:00|7169.9|7166.9|7168.8|7165.8|7171.2|7168.8|7167.5|7165.2|370
1621475100000|2021-05-20 01:45:00|7168.9|7165.9|7171.3|7168.3|7171.9|7169.4|7168.5|7165.8|277
1621475400000|2021-05-20 01:50:00|7171.4|7168.4|7173.9|7170.9|7173.9|7170.9|7170.6|7167.7|259
1621475700000|2021-05-20 01:55:00|7173.7|7170.7|7171.2|7168.2|7175.1|7172.8|7171.2|7168.2|340
1621476000000|2021-05-20 02:00:00|7171.1|7168.1|7173.1|7170.1|7179.4|7176.5|7171.1|7168.1|427
1621476300000|2021-05-20 02:05:00|7173|7170|7171.2|7168.2|7174.4|7171.8|7169.2|7166.4|329
1621476600000|2021-05-20 02:10:00|7171.3|7168.3|7169.4|7166.4|7172.5|7169.9|7168.9|7166.3|327
1621476900000|2021-05-20 02:15:00|7169.5|7166.5|7166.8|7165|7170.1|7167.6|7165.7|7163.4|306
1621477200000|2021-05-20 02:20:00|7166.7|7164.9|7167.3|7165.5|7168.1|7165.9|7165.7|7163.4|249
1621477500000|2021-05-20 02:25:00|7167.2|7165.4|7166.9|7165.1|7167.9|7166|7166.3|7164.4|302
1621477800000|2021-05-20 02:30:00|7166.8|7165|7168.9|7167.1|7169|7167.2|7166.2|7164.4|238
1621478100000|2021-05-20 02:35:00|7168.8|7167|7168.9|7167.1|7170.9|7168.6|7168|7166.2|273
1621478400000|2021-05-20 02:40:00|7168.8|7167|7170.4|7167.4|7170.5|7168|7166.9|7164.7|249
1621478700000|2021-05-20 02:45:00|7170.3|7167.3|7170.8|7169|7171.5|7169.2|7169.7|7167.3|218
1621479000000|2021-05-20 02:50:00|7170.9|7169.1|7169.8|7168|7171|7169.2|7169.2|7167.4|191
1621479300000|2021-05-20 02:55:00|7169.9|7168.1|7167.3|7165.5|7170.8|7169|7166.9|7164.8|244
1621479600000|2021-05-20 03:00:00|7167.4|7165.6|7168.3|7166.5|7168.6|7166.6|7166.5|7164.7|195
1621479900000|2021-05-20 03:05:00|7168.2|7166.4|7168|7166.2|7169.3|7167.5|7167.5|7165.4|223
1621480200000|2021-05-20 03:10:00|7167.9|7166.1|7172.5|7169.5|7173.1|7170.8|7167.9|7166.1|252
1621480500000|2021-05-20 03:15:00|7172.4|7169.4|7172.1|7170.3|7172.6|7170.5|7171.3|7169|211
1621480800000|2021-05-20 03:20:00|7172.2|7170.4|7175.4|7173.6|7175.5|7173.7|7171.7|7169.9|152
1621481100000|2021-05-20 03:25:00|7175.5|7173.7|7175.1|7173.3|7175.6|7173.8|7173.8|7172|160
1621481400000|2021-05-20 03:30:00|7174.9|7173.1|7176.1|7174.3|7176.2|7174.4|7173.8|7171.5|228
1621481700000|2021-05-20 03:35:00|7176|7174.2|7177|7175.2|7177.6|7175.5|7175.9|7174.1|174
1621482000000|2021-05-20 03:40:00|7176.9|7175.1|7177|7175.2|7178.2|7176.1|7176.1|7174.3|186
1621482300000|2021-05-20 03:45:00|7176.9|7175.1|7174|7172.2|7177|7175.2|7173.6|7171.2|144
1621482600000|2021-05-20 03:50:00|7173.9|7172.1|7176.7|7174.9|7177.1|7175.1|7173.8|7171.4|171
1621482900000|2021-05-20 03:55:00|7176.8|7175|7176|7173|7176.9|7175.1|7174.7|7172.3|139
1621483200000|2021-05-20 04:00:00|7175.1|7173.3|7174|7172.2|7175.6|7173.7|7173.8|7171.8|162
1621483500000|2021-05-20 04:05:00|7173.9|7172.1|7174.4|7172.6|7175.4|7173.1|7173.4|7171.4|215
1621483800000|2021-05-20 04:10:00|7174.5|7172.7|7174.4|7172.6|7176.1|7174|7173.9|7171.4|139
1621484100000|2021-05-20 04:15:00|7174.5|7172.7|7176.7|7174.9|7177.2|7175|7174.5|7172.7|170
1621484400000|2021-05-20 04:20:00|7176.9|7175.1|7177.2|7175.4|7178.1|7176.2|7176.2|7174.1|176
1621484700000|2021-05-20 04:25:00|7177.1|7175.3|7179.1|7177.3|7179.1|7177.3|7177.1|7175.3|164
1621485000000|2021-05-20 04:30:00|7179|7177.2|7179|7177.2|7179.7|7177.9|7178.5|7176.5|171
1621485300000|2021-05-20 04:35:00|7178.9|7177.1|7178.8|7177|7180.5|7178.7|7178.2|7176.4|191
1621485600000|2021-05-20 04:40:00|7179.2|7177.4|7179.5|7177.7|7180|7177.9|7178.6|7176.8|163
1621485900000|2021-05-20 04:45:00|7179.4|7177.6|7181|7179.2|7181.3|7179.5|7178.5|7176.7|182
1621486200000|2021-05-20 04:50:00|7180.9|7179.1|7181.3|7179.5|7182|7180.2|7180.4|7178.6|169
1621486500000|2021-05-20 04:55:00|7181.2|7179.4|7182.6|7180.8|7183.3|7181.5|7180.9|7179.1|140
1621486800000|2021-05-20 05:00:00|7182.7|7180.9|7182.4|7180.6|7183.1|7181.3|7180.6|7178.8|194
1621487100000|2021-05-20 05:05:00|7182.5|7180.7|7181.5|7179.7|7182.5|7180.7|7181.4|7179.6|117
1621487400000|2021-05-20 05:10:00|7181.4|7179.6|7178.9|7177.1|7181.5|7179.7|7178.7|7176.5|174
1621487700000|2021-05-20 05:15:00|7178.8|7177|7178.4|7176.6|7178.9|7177.1|7177.7|7175.9|129
1621488000000|2021-05-20 05:20:00|7178.5|7176.7|7178.9|7177.1|7179.1|7177.3|7178.3|7175.9|137
1621488300000|2021-05-20 05:25:00|7178.8|7177|7181|7179.2|7181.1|7179.3|7178.8|7177|110
1621488600000|2021-05-20 05:30:00|7181.5|7179.7|7182.8|7181|7186.1|7183.7|7181.4|7178.9|248
1621488900000|2021-05-20 05:35:00|7182.7|7180.9|7180.8|7179|7183.6|7181.2|7180.6|7178.8|138
1621489200000|2021-05-20 05:40:00|7180.7|7178.9|7182.9|7181.1|7183|7181.2|7180.3|7178.5|221
1621489500000|2021-05-20 05:45:00|7182.8|7181|7182|7180.2|7183|7181.2|7181.6|7179.8|159
1621489800000|2021-05-20 05:50:00|7181.9|7180.1|7181.8|7180|7183.1|7180.9|7181.3|7178.9|162
1621490100000|2021-05-20 05:55:00|7182|7180.2|7182.4|7179.4|7183.4|7181.6|7181.5|7179|168
1621490400000|2021-05-20 06:00:00|7181.2|7179|7180|7177|7184.5|7181.8|7177.5|7175.1|407
1621490700000|2021-05-20 06:05:00|7179.3|7177.5|7186.5|7183.5|7187|7184.3|7178.9|7176.4|338
1621491000000|2021-05-20 06:10:00|7186.6|7183.6|7189.1|7187.3|7190.1|7187.4|7185.4|7182.9|334
1621491300000|2021-05-20 06:15:00|7189|7187.2|7189.6|7186.6|7191.1|7188.9|7188.5|7186.3|222
1621491600000|2021-05-20 06:20:00|7189.9|7186.9|7186.1|7183.1|7190|7187.7|7184.8|7182.4|240
1621491900000|2021-05-20 06:25:00|7185.5|7183.7|7189.7|7186.7|7189.7|7187.6|7185.1|7182.9|330
1621492200000|2021-05-20 06:30:00|7189.2|7187.4|7197.5|7194.5|7197.6|7194.8|7188.1|7185.5|341
1621492500000|2021-05-20 06:35:00|7197.6|7194.6|7192.9|7189.9|7197.6|7195|7192.4|7189.9|341
1621492800000|2021-05-20 06:40:00|7193|7190|7190.3|7188.5|7194.4|7191.8|7190.3|7187.5|333
1621493100000|2021-05-20 06:45:00|7190.4|7188.6|7189.3|7186.3|7192.5|7190|7188.5|7185.5|261
1621493400000|2021-05-20 06:50:00|7189.2|7186.2|7188.4|7185.4|7189.8|7187.4|7187|7184.5|383
1621493700000|2021-05-20 06:55:00|7187.9|7186.1|7186.2|7183.2|7188.9|7186.3|7183.3|7181|383
1621494000000|2021-05-20 07:00:00|7186.4|7183.4|7189.8|7188|7190.6|7188|7186.3|7183.4|452
1621494300000|2021-05-20 07:05:00|7190.4|7187.4|7188.9|7185.9|7191.8|7189.5|7188.2|7185.7|434
1621494600000|2021-05-20 07:10:00|7188.2|7186.4|7190.9|7189.1|7191.5|7189.2|7187.8|7185.4|404
1621494900000|2021-05-20 07:15:00|7191|7189.2|7194.5|7192.7|7195.1|7193.3|7189.9|7187.8|431
1621495200000|2021-05-20 07:20:00|7194.6|7192.8|7194|7192.2|7196.6|7194.2|7193.3|7191.4|356
1621495500000|2021-05-20 07:25:00|7194.1|7192.3|7196.3|7194.5|7197.1|7194.7|7193.6|7191.2|301
1621495800000|2021-05-20 07:30:00|7196.4|7194.6|7195.5|7192.5|7197.9|7195.4|7192.3|7189.6|392
1621496100000|2021-05-20 07:35:00|7194.9|7193.1|7199.8|7198|7200.8|7199|7193.8|7191.4|384
1621496400000|2021-05-20 07:40:00|7199.7|7197.9|7197.2|7194.2|7201.1|7198.2|7195.9|7193.9|398
1621496700000|2021-05-20 07:45:00|7197.3|7194.3|7193.9|7190.9|7199.5|7196.8|7193.9|7190.9|323
1621497000000|2021-05-20 07:50:00|7193.4|7191.6|7195.6|7192.6|7196|7193.4|7192.9|7190.3|326
1621497300000|2021-05-20 07:55:00|7195.5|7192.5|7196.3|7194.5|7198.8|7196.5|7194.9|7192.4|373
1621497600000|2021-05-20 08:00:00|7196.4|7194.6|7192.8|7191|7197|7195.2|7192.8|7190.4|367
1621497900000|2021-05-20 08:05:00|7192.9|7191.1|7194.8|7193|7197|7194.5|7192.8|7191|321
1621498200000|2021-05-20 08:10:00|7195.4|7192.4|7197.9|7196.1|7198.6|7196.1|7194.4|7192.4|278
1621498500000|2021-05-20 08:15:00|7197.8|7196|7197.5|7195.7|7199.5|7197.3|7197.4|7195.2|298
1621498800000|2021-05-20 08:20:00|7197.4|7195.6|7192.9|7191.1|7197.9|7195.7|7192.9|7191.1|262
1621499100000|2021-05-20 08:25:00|7193|7191.2|7192.3|7189.3|7194|7191.8|7190.5|7188|283
1621499400000|2021-05-20 08:30:00|7192.2|7189.2|7187.9|7186.1|7193.2|7190.2|7187.6|7184.8|282
1621499700000|2021-05-20 08:35:00|7187.8|7186|7183|7180|7189.1|7186.3|7182.2|7179.7|353
1621500000000|2021-05-20 08:40:00|7182.9|7179.9|7181.6|7178.6|7185.6|7182.6|7181.3|7178.4|328
1621500300000|2021-05-20 08:45:00|7181.5|7178.5|7181.5|7178.5|7182.8|7180.1|7178.9|7176|326
1621500600000|2021-05-20 08:50:00|7181.6|7178.6|7174.6|7171.6|7181.7|7178.7|7174|7171.4|401
1621500900000|2021-05-20 08:55:00|7174.5|7171.5|7177.6|7174.6|7177.6|7174.6|7172.4|7170|384
1621501200000|2021-05-20 09:00:00|7177.5|7174.5|7176.6|7173.6|7177.6|7174.6|7174.3|7171.5|339
1621501500000|2021-05-20 09:05:00|7176.7|7173.7|7177.8|7174.8|7178.8|7176.2|7175.9|7173.4|323
1621501800000|2021-05-20 09:10:00|7177.9|7174.9|7178.3|7175.3|7179.1|7176.1|7177|7174|249
1621502100000|2021-05-20 09:15:00|7178.4|7175.4|7175.6|7172.6|7178.6|7176.1|7174.4|7172|263
1621502400000|2021-05-20 09:20:00|7175.5|7172.5|7171.5|7168.5|7176.8|7174.4|7170.3|7168.1|333
1621502700000|2021-05-20 09:25:00|7171.4|7168.4|7173.6|7171.8|7174.7|7172|7170.4|7168|329
1621503000000|2021-05-20 09:30:00|7173.5|7171.7|7174.7|7171.7|7175.7|7173.3|7172.4|7170.1|292
1621503300000|2021-05-20 09:35:00|7174.6|7171.6|7174.1|7171.1|7176.2|7173.8|7173.6|7171.1|325
1621503600000|2021-05-20 09:40:00|7174.2|7171.2|7174.4|7171.4|7175.4|7173|7173.5|7171|272
1621503900000|2021-05-20 09:45:00|7174.5|7171.5|7174.8|7173|7175.6|7173|7172.4|7170|252
1621504200000|2021-05-20 09:50:00|7175|7173.2|7176.5|7173.5|7176.7|7174.2|7174|7171.6|285
1621504500000|2021-05-20 09:55:00|7176.6|7173.6|7177|7174|7177.8|7175.4|7175.5|7173.1|209
1621504800000|2021-05-20 10:00:00|7177.4|7174.4|7177.1|7175.3|7177.8|7175.5|7174.6|7171.6|282
1621505100000|2021-05-20 10:05:00|7177|7175.2|7176.6|7173.6|7178.9|7176.4|7175.9|7173.6|247
1621505400000|2021-05-20 10:10:00|7176.5|7173.5|7173.9|7172.1|7177.1|7175.1|7173.1|7170.6|281
1621505700000|2021-05-20 10:15:00|7174|7172.2|7175.1|7172.1|7175.1|7172.3|7172|7169.6|213
1621506000000|2021-05-20 10:20:00|7174.9|7171.9|7174.6|7171.6|7175.8|7173.3|7172|7169.6|234
1621506300000|2021-05-20 10:25:00|7174.7|7171.7|7175.4|7172.4|7176|7173.2|7173|7170.4|229
1621506600000|2021-05-20 10:30:00|7175.5|7172.5|7177.7|7174.7|7177.8|7175.1|7174.9|7172.3|296
1621506900000|2021-05-20 10:35:00|7177.6|7174.6|7179.5|7176.5|7179.8|7177.2|7176.1|7173.5|282
1621507200000|2021-05-20 10:40:00|7178.9|7177.1|7179.5|7176.5|7181.8|7179.3|7178.9|7176.4|235
1621507500000|2021-05-20 10:45:00|7179.6|7176.6|7178.4|7175.4|7180.1|7177.7|7176.8|7174.5|263
1621507800000|2021-05-20 10:50:00|7178.5|7175.5|7182.5|7180.7|7183.3|7180.9|7177.8|7175.4|258
1621508100000|2021-05-20 10:55:00|7182.4|7180.6|7182|7179|7184.7|7182|7180.8|7178.5|308
1621508400000|2021-05-20 11:00:00|7181.4|7179.6|7182|7180.2|7184.2|7181.8|7180.5|7178|271
1621508700000|2021-05-20 11:05:00|7181.9|7180.1|7181|7179.2|7182.7|7180.1|7180.4|7178.2|264
1621509000000|2021-05-20 11:10:00|7180.9|7179.1|7184.7|7181.7|7184.9|7182.4|7180.9|7179.1|220
1621509300000|2021-05-20 11:15:00|7184.8|7181.8|7185.9|7184.1|7186.6|7184.3|7184.4|7181.7|275
1621509600000|2021-05-20 11:20:00|7186|7184.2|7183.7|7180.7|7187.6|7184.9|7182.9|7180.4|222
1621509900000|2021-05-20 11:25:00|7183.8|7180.8|7182.8|7181|7183.8|7181.5|7181.9|7179.6|187
1621510200000|2021-05-20 11:30:00|7182.9|7181.1|7182.8|7181|7184.6|7182.3|7182.2|7179.8|231
1621510500000|2021-05-20 11:35:00|7182.5|7180.7|7181.5|7179.7|7183.9|7182.1|7181.4|7179.1|200
1621510800000|2021-05-20 11:40:00|7181.6|7179.8|7181.9|7180.1|7182.5|7180.7|7180.8|7179|190
1621511100000|2021-05-20 11:45:00|7181.8|7180|7182|7180.2|7182.5|7180.6|7180.9|7179.1|199
1621511400000|2021-05-20 11:50:00|7182.1|7180.3|7183.8|7182|7184.6|7182.8|7181.4|7179.6|187
1621511700000|2021-05-20 11:55:00|7183.9|7182.1|7184.8|7183|7185.7|7183.9|7183.5|7181.7|177
1621512000000|2021-05-20 12:00:00|7184.9|7183.1|7190|7188.2|7191.1|7188.7|7184.3|7182.5|350
1621512300000|2021-05-20 12:05:00|7190.1|7188.3|7187.7|7185.9|7190.7|7188.7|7186.7|7184.9|228
1621512600000|2021-05-20 12:10:00|7187.8|7186|7183.9|7182.1|7188|7186.2|7183.7|7181.9|224
1621512900000|2021-05-20 12:15:00|7184|7182.2|7184.7|7182.9|7186.5|7184.7|7183.2|7181.4|201
1621513200000|2021-05-20 12:20:00|7184.8|7183|7185|7183.2|7187.1|7185.3|7183.9|7182.1|239
1621513500000|2021-05-20 12:25:00|7184.9|7183.1|7187.9|7183.9|7188.3|7185.2|7184.7|7182.9|204
1621513800000|2021-05-20 12:30:00|7188|7184|7189|7187.2|7191.5|7189.4|7187.6|7184|352
1621514100000|2021-05-20 12:35:00|7188.9|7187.1|7192.6|7190.8|7193.6|7191.3|7188.9|7186.9|312
1621514400000|2021-05-20 12:40:00|7192.5|7190.7|7190.8|7189|7194.5|7192.7|7190.6|7188.4|321
1621514700000|2021-05-20 12:45:00|7190.7|7188.9|7188.4|7186.6|7191.8|7190|7188.1|7186.3|377
1621515000000|2021-05-20 12:50:00|7188.3|7186.5|7188.8|7187|7190.6|7188.5|7187.3|7185.4|335
1621515300000|2021-05-20 12:55:00|7189.3|7186.3|7190.6|7187.6|7190.6|7188|7186|7184.2|264
1621515600000|2021-05-20 13:00:00|7190.5|7187.5|7186.9|7185.1|7193.4|7190.6|7186.7|7184.6|395
1621515900000|2021-05-20 13:05:00|7187.5|7184.5|7186.4|7184.6|7189|7187.1|7185.6|7183.4|376
1621516200000|2021-05-20 13:10:00|7186.3|7184.5|7192.1|7190.3|7192.5|7190.7|7186.3|7184.5|390
1621516500000|2021-05-20 13:15:00|7192|7190.2|7195.4|7193.6|7198.5|7196.1|7191.3|7189.5|397
1621516800000|2021-05-20 13:20:00|7195.5|7193.7|7197.1|7195.3|7199.8|7197.5|7195|7192.6|351
1621517100000|2021-05-20 13:25:00|7197|7195.2|7198.2|7196.4|7200.2|7197.6|7196.3|7194.4|252
1621517400000|2021-05-20 13:30:00|7198.5|7196.7|7204.5|7202.7|7206.6|7204.3|7197.8|7195.5|414
1621517700000|2021-05-20 13:35:00|7204.6|7202.8|7204.5|7202.7|7206.8|7204.7|7203.4|7201.6|389
1621518000000|2021-05-20 13:40:00|7204.4|7202.6|7206.5|7204.7|7206.9|7205.1|7201.8|7200|348
1621518300000|2021-05-20 13:45:00|7206.9|7205.1|7210.4|7208.6|7213.6|7211.8|7206.5|7204.5|455
1621518600000|2021-05-20 13:50:00|7210.3|7208.5|7210.5|7208.7|7211.8|7210|7205|7202.5|457
1621518900000|2021-05-20 13:55:00|7210.9|7209.1|7209.5|7206.5|7212.2|7210.4|7208.3|7206|307
1621519200000|2021-05-20 14:00:00|7209.4|7206.4|7213.7|7211.9|7215.6|7213.2|7209.4|7206.4|449
1621519500000|2021-05-20 14:05:00|7213.3|7211.5|7213|7211.2|7216.5|7214.1|7211.8|7209.5|379
1621519800000|2021-05-20 14:10:00|7212.9|7211.1|7213.9|7212.1|7216.5|7214.3|7212.9|7210.9|408
1621520100000|2021-05-20 14:15:00|7214|7212.2|7213.6|7211.8|7216.1|7213.7|7212.3|7210.2|456
1621520400000|2021-05-20 14:20:00|7214.2|7211.2|7216.3|7213.3|7216.7|7214.3|7212.4|7210.2|472
1621520700000|2021-05-20 14:25:00|7216.2|7213.2|7210.4|7208.6|7217.8|7215.9|7210.4|7208.6|372
1621521000000|2021-05-20 14:30:00|7210.5|7208.7|7209|7207.2|7212.6|7210.3|7209|7207.2|321
1621521300000|2021-05-20 14:35:00|7209.1|7207.3|7209|7207.2|7210.6|7208.4|7206.8|7204.5|357
1621521600000|2021-05-20 14:40:00|7209.1|7207.3|7209.7|7207.9|7212.1|7210.3|7207.8|7205.6|430
1621521900000|2021-05-20 14:45:00|7209.5|7207.7|7204.9|7203.1|7211|7209|7204.2|7202.3|459
1621522200000|2021-05-20 14:50:00|7204.8|7203|7204.8|7203|7212.7|7210.1|7204.7|7202.5|473
1621522500000|2021-05-20 14:55:00|7204.9|7203.1|7204.5|7202.7|7206.9|7205.1|7204|7202.1|457
1621522800000|2021-05-20 15:00:00|7204.4|7202.6|7208.2|7206.4|7208.3|7206.5|7204.4|7202.6|396
1621523100000|2021-05-20 15:05:00|7208.3|7206.5|7209.9|7208.1|7210.1|7208.3|7205.8|7204|319
1621523400000|2021-05-20 15:10:00|7210|7208.2|7208.6|7206.8|7213.6|7211.8|7208.6|7206.8|265
1621523700000|2021-05-20 15:15:00|7209|7207.2|7207.1|7205.3|7210.1|7208.3|7206.6|7204.8|239
1621524000000|2021-05-20 15:20:00|7206.9|7205.1|7204.8|7203|7207.4|7205.6|7204.3|7202.5|223
1621524300000|2021-05-20 15:25:00|7204.7|7202.9|7203.7|7201.9|7204.9|7203.1|7202.6|7200.8|176
1621524600000|2021-05-20 15:30:00|7203.8|7202|7203.7|7201.9|7204|7202.1|7202.6|7200.2|160
1621524900000|2021-05-20 15:35:00|7203.8|7202|7205.7|7203.9|7205.7|7203.9|7203.7|7201.9|233
1621525200000|2021-05-20 15:40:00|7205.6|7203.8|7212.9|7211.1|7214|7212.2|7205.6|7203.8|282
1621525500000|2021-05-20 15:45:00|7212.7|7210.9|7212.9|7211.1|7213.9|7212|7211.6|7208.8|249
1621525800000|2021-05-20 15:50:00|7213|7211.2|7211|7209.2|7213.9|7212|7210.8|7209|221
1621526100000|2021-05-20 15:55:00|7210.9|7209.1|7212|7210.2|7213.6|7211.1|7210.9|7209.1|247
1621526400000|2021-05-20 16:00:00|7211.9|7210.1|7207.8|7206|7213.1|7210.9|7207.7|7205.5|361
1621526700000|2021-05-20 16:05:00|7208|7206.2|7205.4|7203.6|7209.3|7206.8|7204.6|7202.2|311
1621527000000|2021-05-20 16:10:00|7206|7203|7202.5|7200.7|7206.5|7204|7201.6|7199.3|340
1621527300000|2021-05-20 16:15:00|7202.7|7200.9|7198.7|7195.7|7203.5|7201.4|7197.6|7195.1|380
1621527600000|2021-05-20 16:20:00|7198.8|7195.8|7199.9|7198.1|7200.4|7198.2|7198.5|7195.8|274
1621527900000|2021-05-20 16:25:00|7199.8|7198|7200.8|7199|7200.9|7199|7199.6|7197.4|296
1621528200000|2021-05-20 16:30:00|7200.9|7199.1|7200.5|7198.7|7202.8|7201|7200.5|7198.7|234
1621528500000|2021-05-20 16:35:00|7200.6|7198.8|7196.1|7194.3|7200.7|7198.9|7194.3|7192|300
1621528800000|2021-05-20 16:40:00|7196.2|7194.4|7197.1|7195.3|7198.8|7196.5|7196|7193.6|275
1621529100000|2021-05-20 16:45:00|7197|7195.2|7199.2|7197.4|7200.2|7198.4|7197|7195.2|254
1621529400000|2021-05-20 16:50:00|7199.3|7197.5|7200.2|7198.4|7202.1|7199.8|7198.9|7197.1|290
1621529700000|2021-05-20 16:55:00|7200.3|7198.5|7198.9|7197.1|7200.5|7198.7|7198.2|7196.4|227
1621530000000|2021-05-20 17:00:00|7199|7197.2|7199.6|7197.8|7200.2|7198.4|7198.7|7196.9|256
1621530300000|2021-05-20 17:05:00|7199.7|7197.9|7199.5|7197.7|7201|7199.2|7198.9|7197.1|277
1621530600000|2021-05-20 17:10:00|7199.4|7197.6|7199.7|7197.9|7200|7198.2|7198.3|7196.5|239
1621530900000|2021-05-20 17:15:00|7199.5|7197.7|7199.2|7197.4|7200.3|7198.1|7199|7197.1|201
1621531200000|2021-05-20 17:20:00|7199.3|7197.5|7199.9|7198.1|7200.2|7198.4|7199|7197.2|165
1621531500000|2021-05-20 17:25:00|7200|7198.2|7198.4|7196.6|7200.2|7198.3|7198|7196.2|138
1621531800000|2021-05-20 17:30:00|7198.5|7196.7|7197.3|7195.5|7198.5|7196.7|7197.1|7195.3|136
1621532100000|2021-05-20 17:35:00|7197.2|7195.4|7196.4|7194.6|7197.8|7195.9|7196.2|7194.4|135
1621532400000|2021-05-20 17:40:00|7196.3|7194.5|7197.1|7195.3|7197.4|7195.6|7196.2|7194.4|152
1621532700000|2021-05-20 17:45:00|7197|7195.2|7196.6|7194.8|7197.6|7195.8|7196.2|7194.4|186
1621533000000|2021-05-20 17:50:00|7196.7|7194.9|7194|7192.2|7196.7|7194.9|7193.2|7191.4|245
1621533300000|2021-05-20 17:55:00|7194.1|7192.3|7195.1|7193.3|7195.3|7193.5|7193.3|7191.5|217
1621533600000|2021-05-20 18:00:00|7195|7193.2|7196.8|7195|7199|7196.6|7195|7193.2|274
1621533900000|2021-05-20 18:05:00|7196.7|7194.9|7196.7|7194.9|7197.6|7195.8|7196.2|7194.4|225
1621534200000|2021-05-20 18:10:00|7196.6|7194.8|7197.1|7195.3|7197.9|7196.1|7196.6|7194.7|188
1621534500000|2021-05-20 18:15:00|7197.2|7195.4|7197.6|7195.8|7197.8|7196|7195.3|7193.5|203
1621534800000|2021-05-20 18:20:00|7197.7|7195.9|7196.2|7194.4|7197.7|7195.9|7195.3|7193.5|218
1621535100000|2021-05-20 18:25:00|7196.3|7194.5|7197.2|7195.4|7197.3|7195.5|7196|7194.2|182
1621535400000|2021-05-20 18:30:00|7197.3|7195.5|7193.6|7191.8|7197.8|7196|7193.6|7191.8|208
1621535700000|2021-05-20 18:35:00|7193.7|7191.9|7193.5|7191.7|7195.6|7193.3|7193|7191.2|243
1621536000000|2021-05-20 18:40:00|7193.6|7191.8|7191.6|7189.8|7193.8|7192|7190.9|7188.4|183
1621536300000|2021-05-20 18:45:00|7191.8|7190|7193.5|7191.7|7194.2|7192.4|7191.2|7189.1|206
1621536600000|2021-05-20 18:50:00|7193.4|7191.6|7196.3|7194.5|7196.3|7194.5|7193.1|7191.3|168
1621536900000|2021-05-20 18:55:00|7196.2|7194.4|7201|7197|7205.6|7201.6|7195.3|7193.5|261
1621537200000|2021-05-20 19:00:00|7200.7|7197.1|7200.3|7198.5|7208.3|7204.3|7196.2|7192.3|343
1621537500000|2021-05-20 19:05:00|7200.2|7198.4|7201.3|7199.5|7201.7|7199.5|7199.8|7198|143
1621537800000|2021-05-20 19:10:00|7201.2|7199.4|7203.2|7201.4|7204.2|7201.5|7201.1|7199.2|165
1621538100000|2021-05-20 19:15:00|7203.1|7201.3|7205|7203.2|7205.1|7203.3|7203.1|7201.3|160
1621538400000|2021-05-20 19:20:00|7204.9|7203.1|7206.9|7205.1|7207.2|7205.4|7204.9|7203.1|132
1621538700000|2021-05-20 19:25:00|7207|7205.2|7206.2|7204.4|7207.2|7205.4|7206|7204.2|154
1621539000000|2021-05-20 19:30:00|7206.1|7204.3|7204.6|7202.8|7206.7|7204.9|7204.6|7202.8|165
1621539300000|2021-05-20 19:35:00|7205.3|7202.3|7204.4|7202.6|7205.6|7203.6|7204.4|7202.1|165
1621539600000|2021-05-20 19:40:00|7204.6|7202.8|7204.5|7202.7|7205.1|7203.3|7203.2|7201.1|190
1621539900000|2021-05-20 19:45:00|7204.6|7202.8|7202.3|7200.5|7205.6|7203.6|7202.2|7200.4|167
1621540200000|2021-05-20 19:50:00|7202.2|7200.4|7203.6|7200.6|7204.9|7202.6|7201.2|7199.1|200
1621540500000|2021-05-20 19:55:00|7203.5|7200.5|7203.7|7201.9|7204|7201.9|7201.6|7199.1|232
1621540800000|2021-05-20 20:00:00|7203.9|7202.1|7203.6|7200.6|7204.3|7202.1|7202.3|7200|118
1621541100000|2021-05-20 20:05:00|7203|7201.2|7203.7|7200.7|7203.7|7201.7|7202.9|7200.6|49
1621541400000|2021-05-20 20:10:00|7203.8|7200.8|7203.4|7200.4|7204.3|7201.9|7202|7199.5|104
1621541700000|2021-05-20 20:15:00|7203.6|7200.6|7203.1|7200.1|7203.7|7201.2|7201.9|7199.7|69
1621542000000|2021-05-20 20:20:00|7202.4|7200.6|7202.4|7200.6|7203.5|7201.2|7202.2|7200|84
1621542300000|2021-05-20 20:25:00|7202.3|7200.5|7200.5|7198.7|7202.6|7200.8|7200.5|7198.7|50
1621542600000|2021-05-20 20:30:00|7200.4|7198.6|7201.5|7198.5|7201.6|7199.1|7200.2|7197.8|67
1621542900000|2021-05-20 20:35:00|7201.4|7198.4|7200.2|7197.2|7201.6|7199.1|7200.2|7197.2|104
1621543200000|2021-05-20 20:40:00|7199.4|7197.6|7201.5|7198.5|7202.7|7200.5|7199.3|7196.9|81
1621543500000|2021-05-20 20:45:00|7201.6|7198.6|7201.3|7198.3|7201.7|7199.3|7200.9|7198.3|65
1621543800000|2021-05-20 20:50:00|7201.2|7198.2|7201.3|7198.3|7202.4|7199.4|7200.7|7197.9|117
1621544100000|2021-05-20 20:55:00|7201.7|7198.7|7205.6|7201.6|7206.5|7203.1|7200.5|7197.5|212
1621544400000|2021-05-20 21:00:00|7203.4|7199.4|7202.1|7198.1|7204.5|7200.5|7200.7|7196.7|21
1621544700000|2021-05-20 21:05:00|7200.7|7196.7|7204.3|7200.3|7205.8|7201.8|7196.4|7192.4|159
1621545000000|2021-05-20 21:10:00|7204.4|7200.4|7203.9|7199.9|7205.9|7201.9|7202.3|7198.3|126
1621545300000|2021-05-20 21:15:00|7204.1|7200.1|7202.6|7198.6|7204.9|7200.9|7200.2|7196.2|119
1621545600000|2021-05-20 21:20:00|7202.4|7198.4|7200.3|7196.3|7205.4|7201.4|7199.1|7195.1|176
1621545900000|2021-05-20 21:25:00|7200.5|7196.5|7199.9|7195.9|7200.7|7196.7|7198.4|7194.4|127
1621546200000|2021-05-20 21:30:00|7199.8|7195.8|7199.4|7195.4|7201.2|7197.2|7197.9|7193.9|131
1621546500000|2021-05-20 21:35:00|7200.4|7196.4|7199.5|7195.5|7201.2|7197.2|7199.5|7195.5|102
1621546800000|2021-05-20 21:40:00|7200.3|7196.3|7200.7|7196.7|7201.3|7197.3|7198.9|7194.9|121
1621547100000|2021-05-20 21:45:00|7200.9|7196.9|7200.2|7196.2|7201.2|7197.2|7199.5|7195.5|93
1621547400000|2021-05-20 21:50:00|7200.7|7196.7|7200.7|7196.7|7201.2|7197.2|7199.2|7195.2|100
1621547700000|2021-05-20 21:55:00|7200.6|7196.6|7199.5|7195.5|7201.5|7197.5|7198.7|7194.7|146
1621548000000|2021-05-20 22:00:00|7199.4|7195.4|7205.3|7202.3|7205.5|7202.5|7198.1|7194.1|238
1621548300000|2021-05-20 22:05:00|7205|7202|7204.1|7201.1|7205.6|7202.6|7203.7|7200.7|123
1621548600000|2021-05-20 22:10:00|7204.5|7201.5|7205.7|7202.7|7205.9|7202.9|7204.4|7201.4|119
1621548900000|2021-05-20 22:15:00|7205.6|7202.6|7203.7|7200.7|7206.2|7203.2|7203.1|7200.1|121
1621549200000|2021-05-20 22:20:00|7203.8|7200.8|7201.9|7198.9|7203.9|7200.9|7201.8|7198.8|112
1621549500000|2021-05-20 22:25:00|7202|7199|7201.5|7198.5|7202.4|7199.8|7201.4|7198.4|68
1621549800000|2021-05-20 22:30:00|7201.3|7198.3|7202.9|7199.9|7203.7|7200.7|7200.8|7197.8|94
1621550100000|2021-05-20 22:35:00|7202.7|7199.7|7203.2|7200.2|7203.5|7200.5|7202.6|7199.6|101
1621550400000|2021-05-20 22:40:00|7203.4|7200.4|7201|7198|7203.7|7200.7|7200.9|7197.9|104
1621550700000|2021-05-20 22:45:00|7200.8|7197.8|7200.7|7197.7|7201.7|7198.8|7200.6|7197.6|78
1621551000000|2021-05-20 22:50:00|7200.8|7197.8|7200.6|7197.6|7200.9|7197.9|7199.6|7196.6|71
1621551300000|2021-05-20 22:55:00|7200.7|7197.7|7198.6|7195.6|7200.8|7197.8|7198.4|7195.4|94
1621551600000|2021-05-20 23:00:00|7199.2|7196.2|7197.1|7194.1|7199.8|7197.1|7196.1|7193.4|150
1621551900000|2021-05-20 23:05:00|7197.2|7194.2|7197.5|7194.5|7198.6|7195.9|7195.8|7193.4|146
1621552200000|2021-05-20 23:10:00|7197.6|7194.6|7198.1|7195.1|7198.5|7195.8|7197.3|7194.4|95
1621552500000|2021-05-20 23:15:00|7198|7195|7198.3|7196.5|7199.9|7197.6|7197.8|7195|112
1621552800000|2021-05-20 23:20:00|7198.4|7196.6|7200.1|7197.1|7200.3|7198.3|7198.3|7195.9|92
1621553100000|2021-05-20 23:25:00|7200|7197|7200.2|7197.2|7200.4|7198|7199.3|7197|108
1621553400000|2021-05-20 23:30:00|7200.3|7197.3|7200.3|7197.3|7201.3|7198.8|7199.6|7197.1|79
1621553700000|2021-05-20 23:35:00|7199.7|7197.9|7200|7198.2|7200.6|7198.3|7199.7|7197.2|62
1621554000000|2021-05-20 23:40:00|7200.1|7198.3|7198|7196.2|7200.7|7198.3|7197.2|7195.3|120
1621554300000|2021-05-20 23:45:00|7198.1|7196.3|7199.1|7197.3|7200.6|7198.3|7197.9|7196.1|132
1621554600000|2021-05-20 23:50:00|7199|7197.2|7199.5|7196.5|7199.5|7197.4|7197.8|7195.8|149
1621554900000|2021-05-20 23:55:00|7199.4|7196.4|7196.9|7195.1|7199.5|7197.2|7196.4|7194.1|167
1621555200000|2021-05-21 00:00:00|7197.1|7195.3|7198.9|7197.1|7201|7199.2|7196.5|7194.2|287
1621555500000|2021-05-21 00:05:00|7198.8|7197|7198.3|7196.5|7199.1|7197.3|7196.6|7194.8|167
1621555800000|2021-05-21 00:10:00|7198.7|7196.9|7204.2|7202.4|7204.3|7202.5|7198.1|7196.3|231
1621556100000|2021-05-21 00:15:00|7204.1|7202.3|7199|7197.2|7204.2|7202.4|7198.5|7196.7|269
1621556400000|2021-05-21 00:20:00|7198.9|7197.1|7198.8|7197|7199.6|7197.8|7197.3|7195.5|211
1621556700000|2021-05-21 00:25:00|7198.6|7196.8|7200.2|7198.4|7200.9|7199.1|7197.8|7195.5|256
1621557000000|2021-05-21 00:30:00|7200.1|7198.3|7198.1|7196.3|7200.5|7198.7|7197.8|7196|224
1621557300000|2021-05-21 00:35:00|7198.2|7196.4|7198.8|7197|7200.6|7198.3|7198.1|7195.9|275
1621557600000|2021-05-21 00:40:00|7198.7|7196.9|7198.8|7197|7200.2|7198.1|7198.1|7196.1|256
1621557900000|2021-05-21 00:45:00|7198.9|7197.1|7198.9|7197.1|7199.3|7197.5|7198.6|7196.8|228
1621558200000|2021-05-21 00:50:00|7198.8|7197|7190.3|7187.3|7199.1|7197.1|7187.9|7185.6|401
1621558500000|2021-05-21 00:55:00|7190.5|7187.5|7189.7|7187.9|7192.8|7190.1|7188.6|7186.1|373
1621558800000|2021-05-21 01:00:00|7189.6|7187.8|7188.4|7185.4|7191.1|7189.2|7188|7185.4|259
1621559100000|2021-05-21 01:05:00|7188.5|7185.5|7186.8|7185|7189.5|7187|7186.7|7184.4|173
1621559400000|2021-05-21 01:10:00|7186.7|7184.9|7191.2|7189.4|7191.5|7189.7|7186.1|7184.3|211
1621559700000|2021-05-21 01:15:00|7191.1|7189.3|7190.6|7188.8|7192.2|7189.8|7189|7187.2|284
1621560000000|2021-05-21 01:20:00|7190.5|7188.7|7187|7185.2|7191.1|7189.2|7186.8|7185|239
1621560300000|2021-05-21 01:25:00|7187.7|7185.9|7191.3|7187.3|7192.5|7188.5|7186.9|7184.4|231
1621560600000|2021-05-21 01:30:00|7191|7187|7188.6|7186.8|7191.7|7188.2|7187.6|7185.3|284
1621560900000|2021-05-21 01:35:00|7188.7|7186.9|7187.7|7185.9|7189.7|7187.3|7186.8|7184.6|231
1621561200000|2021-05-21 01:40:00|7187.6|7185.8|7187|7185.2|7188.1|7185.9|7185.2|7183.4|280
1621561500000|2021-05-21 01:45:00|7186.9|7185.1|7189.3|7186.3|7190.8|7188.4|7186.2|7184.2|306
1621561800000|2021-05-21 01:50:00|7189.2|7186.2|7191.1|7189.3|7191.2|7189.4|7187|7184.5|278
1621562100000|2021-05-21 01:55:00|7191.3|7189.5|7187.5|7185.7|7191.7|7189.5|7187|7184.7|314
1621562400000|2021-05-21 02:00:00|7187.3|7185.5|7186.8|7185|7189.6|7187.7|7185.9|7184.1|369
1621562700000|2021-05-21 02:05:00|7187|7185.2|7185|7183.2|7187.6|7185.5|7184.8|7182.5|329
1621563000000|2021-05-21 02:10:00|7184.9|7183.1|7183.2|7181.4|7185.6|7183.8|7183.1|7181.1|289
1621563300000|2021-05-21 02:15:00|7183.1|7181.3|7181.5|7179.7|7184.4|7182.1|7181.3|7179|250
1621563600000|2021-05-21 02:20:00|7181.4|7179.6|7183|7181.2|7183.2|7181.4|7180.5|7178.7|226
1621563900000|2021-05-21 02:25:00|7182.9|7181.1|7181.6|7179.8|7183.3|7181.2|7181|7179.2|199
1621564200000|2021-05-21 02:30:00|7181.5|7179.7|7182|7180.2|7183.8|7182|7180.1|7178.2|244
1621564500000|2021-05-21 02:35:00|7181.9|7180.1|7182.8|7181|7183.5|7181.2|7181.2|7179.4|369
1621564800000|2021-05-21 02:40:00|7182.9|7181.1|7184.1|7182.3|7185.2|7182.9|7181.4|7179.2|377
1621565100000|2021-05-21 02:45:00|7184|7182.2|7187.3|7185.5|7187.4|7185.6|7183.9|7182.1|272
1621565400000|2021-05-21 02:50:00|7187.4|7185.6|7188.2|7186.4|7188.8|7187|7187|7185.2|229
1621565700000|2021-05-21 02:55:00|7188.1|7186.3|7189.4|7186.4|7189.4|7187.2|7188|7186.2|146
1621566000000|2021-05-21 03:00:00|7189.3|7186.3|7189.1|7186.1|7190.3|7187.9|7187.7|7185.5|260
1621566300000|2021-05-21 03:05:00|7188.5|7186.7|7186.1|7184.3|7189.3|7187.5|7186|7183.9|263
1621566600000|2021-05-21 03:10:00|7186|7184.2|7186.7|7184.9|7188.8|7187|7185.6|7183.2|230
1621566900000|2021-05-21 03:15:00|7186.8|7185|7188.7|7186.9|7188.9|7187.1|7186.2|7184.4|191
1621567200000|2021-05-21 03:20:00|7188.6|7186.8|7187.6|7185.8|7189.1|7187.2|7187|7185.2|173
1621567500000|2021-05-21 03:25:00|7187.7|7185.9|7188.1|7186.3|7188.7|7186.9|7187.1|7185.3|181
1621567800000|2021-05-21 03:30:00|7188|7186.2|7186.9|7183.9|7189.7|7187.3|7186.5|7183.9|202
1621568100000|2021-05-21 03:35:00|7186.3|7184.5|7189|7187.2|7189.6|7187.3|7185.2|7182.6|244
1621568400000|2021-05-21 03:40:00|7189.1|7187.3|7188.9|7185.9|7190.6|7188.3|7188|7185.7|223
1621568700000|2021-05-21 03:45:00|7188.2|7186.4|7185|7183.2|7188.7|7186.4|7184.9|7182.5|204
1621569000000|2021-05-21 03:50:00|7185.1|7183.3|7185.8|7184|7186.1|7184.3|7183.9|7181.6|161
1621569300000|2021-05-21 03:55:00|7185.9|7184.1|7187.5|7185.7|7187.7|7185.8|7184.6|7182.2|158
1621569600000|2021-05-21 04:00:00|7187.4|7185.6|7186.3|7184.5|7187.6|7185.6|7185.8|7183.6|141
1621569900000|2021-05-21 04:05:00|7186.2|7184.4|7186.3|7184.5|7187.1|7185.3|7185.3|7183.5|134
1621570200000|2021-05-21 04:10:00|7186.1|7184.3|7186.9|7185.1|7187.1|7185.3|7185.7|7183.9|119
1621570500000|2021-05-21 04:15:00|7187|7185.2|7186.7|7184.9|7187.5|7185.7|7186|7184.2|146
1621570800000|2021-05-21 04:20:00|7186.6|7184.8|7188.1|7186.3|7188.6|7186.3|7186.6|7184.8|147
1621571100000|2021-05-21 04:25:00|7188.2|7186.4|7190.2|7187.2|7190.2|7188.4|7188|7186.2|164
1621571400000|2021-05-21 04:30:00|7189.5|7187.7|7187.8|7186|7190|7187.9|7187.1|7185.3|208
1621571700000|2021-05-21 04:35:00|7187.9|7186.1|7186.2|7184.4|7188.1|7186.3|7186|7184.2|141
1621572000000|2021-05-21 04:40:00|7186.1|7184.3|7185.9|7184.1|7187.1|7185.2|7185.2|7183|203
1621572300000|2021-05-21 04:45:00|7186|7184.2|7187.2|7185.4|7188|7186.2|7186|7184.2|142
1621572600000|2021-05-21 04:50:00|7187.4|7185.6|7187.1|7185.3|7188.1|7186.2|7186.5|7184.7|148
1621572900000|2021-05-21 04:55:00|7187.2|7185.4|7186.7|7184.9|7187.7|7185.6|7186.5|7184.5|130
1621573200000|2021-05-21 05:00:00|7186.9|7185.1|7189.1|7187.3|7189.6|7187.8|7186.5|7184.7|209
1621573500000|2021-05-21 05:05:00|7189|7187.2|7187.7|7185.9|7189|7187.2|7187.7|7185.9|223
1621573800000|2021-05-21 05:10:00|7187.6|7185.8|7185.8|7184|7188.1|7186.3|7185.1|7182.7|204
1621574100000|2021-05-21 05:15:00|7185.9|7184.1|7184.9|7183.1|7186.2|7184.4|7184.9|7183.1|113
1621574400000|2021-05-21 05:20:00|7185|7183.2|7184.8|7183|7186.4|7184.6|7184.7|7182.6|165
1621574700000|2021-05-21 05:25:00|7184.9|7183.1|7186.9|7185.1|7187|7185.2|7184.8|7183|171
1621575000000|2021-05-21 05:30:00|7186.8|7185|7186|7184.2|7187.2|7185.4|7184.9|7183.1|209
1621575300000|2021-05-21 05:35:00|7186.1|7184.3|7184|7182.2|7186.1|7184.3|7182.8|7181|199
1621575600000|2021-05-21 05:40:00|7184.1|7182.3|7184.6|7182.8|7185.6|7183.8|7184|7181.9|190
1621575900000|2021-05-21 05:45:00|7184.5|7182.7|7185|7183.2|7185.7|7183.9|7184.1|7182.3|196
1621576200000|2021-05-21 05:50:00|7184.9|7183.1|7185.5|7183.7|7186.5|7184.7|7184.9|7183.1|224
1621576500000|2021-05-21 05:55:00|7185.3|7183.5|7186.5|7183.5|7186.8|7184.8|7185.1|7183.3|221
1621576800000|2021-05-21 06:00:00|7186.6|7183.6|7190.8|7189|7192.2|7189.7|7185.2|7183.2|302
1621577100000|2021-05-21 06:05:00|7190.7|7188.9|7189.9|7186.9|7192.2|7189.9|7188.9|7186.7|267
1621577400000|2021-05-21 06:10:00|7189.8|7186.8|7186.4|7184.6|7189.8|7187.4|7186.3|7184.2|263
1621577700000|2021-05-21 06:15:00|7186.5|7184.7|7188.1|7186.3|7189.6|7187.7|7186.5|7184.6|273
1621578000000|2021-05-21 06:20:00|7188|7186.2|7188.5|7186.7|7190.6|7188.4|7187.1|7185.3|230
1621578300000|2021-05-21 06:25:00|7189.1|7186.1|7185|7183.2|7189.1|7186.9|7185|7183.2|225
1621578600000|2021-05-21 06:30:00|7184.6|7182.8|7183.2|7181.4|7187|7185.2|7183.2|7181.2|287
1621578900000|2021-05-21 06:35:00|7183.1|7181.3|7182.5|7179.5|7184.4|7182.2|7181|7178.6|327
1621579200000|2021-05-21 06:40:00|7181.9|7180.1|7180.5|7178.7|7182.2|7180.2|7179.2|7177.2|241
1621579500000|2021-05-21 06:45:00|7180.4|7178.6|7183.6|7181.8|7184.1|7182.3|7180.4|7178.5|265
1621579800000|2021-05-21 06:50:00|7183.5|7181.7|7184|7182.2|7184.9|7182.8|7182.2|7180.4|318
1621580100000|2021-05-21 06:55:00|7184.8|7181.8|7181.9|7180.1|7184.8|7182.3|7181.9|7179.5|325
1621580400000|2021-05-21 07:00:00|7182.5|7179.5|7182.4|7180.6|7184|7181.7|7179.9|7177.9|412
1621580700000|2021-05-21 07:05:00|7182.3|7180.5|7182.2|7180.4|7183.6|7181.3|7180.1|7177.9|377
1621581000000|2021-05-21 07:10:00|7182.1|7180.3|7182.8|7179.8|7183.3|7180.9|7180|7177.6|360
1621581300000|2021-05-21 07:15:00|7182.2|7180.4|7181.9|7180.1|7185.7|7183.4|7179.9|7177.6|493
1621581600000|2021-05-21 07:20:00|7181.7|7179.9|7182.1|7179.1|7182.7|7180.4|7179.9|7177.5|341
1621581900000|2021-05-21 07:25:00|7182.2|7179.2|7183.2|7180.2|7183.7|7181.4|7179.3|7177.2|223
1621582200000|2021-05-21 07:30:00|7182.5|7179.5|7176.5|7174.7|7182.5|7179.5|7176.1|7173.9|451
1621582500000|2021-05-21 07:35:00|7176.6|7174.8|7178.4|7175.4|7179.8|7177.5|7175|7172.7|392
1621582800000|2021-05-21 07:40:00|7178.3|7175.3|7176.7|7174.9|7178.3|7175.8|7175.1|7172.8|420
1621583100000|2021-05-21 07:45:00|7177.2|7174.2|7175.8|7172.8|7177.5|7175.1|7174.7|7172.6|352
1621583400000|2021-05-21 07:50:00|7175.7|7172.7|7178.1|7176.3|7179.9|7177.5|7175.3|7172.7|320
1621583700000|2021-05-21 07:55:00|7177.8|7176|7179.4|7176.4|7179.7|7177.3|7176.6|7174.2|259
1621584000000|2021-05-21 08:00:00|7178.8|7177|7179.6|7177.8|7182.7|7180.3|7178.3|7176.3|347
1621584300000|2021-05-21 08:05:00|7179.7|7177.9|7181.7|7179.9|7182.6|7180.3|7179|7177.2|358
1621584600000|2021-05-21 08:10:00|7181.6|7179.8|7180.5|7178.7|7182.5|7180.1|7180.5|7178|300
1621584900000|2021-05-21 08:15:00|7180.3|7178.5|7181.9|7180.1|7182.7|7180.9|7179.1|7177.3|314
1621585200000|2021-05-21 08:20:00|7182|7180.2|7182.7|7180.9|7183.8|7181.6|7180.7|7178.9|283
1621585500000|2021-05-21 08:25:00|7182.9|7181.1|7181.9|7180.1|7183.2|7181.4|7180.5|7178.7|217
1621585800000|2021-05-21 08:30:00|7182.7|7179.7|7178.3|7176.5|7182.7|7180.4|7177.3|7175.5|300
1621586100000|2021-05-21 08:35:00|7178.4|7176.6|7180.1|7178.3|7180.6|7178.4|7178.1|7175.9|287
1621586400000|2021-05-21 08:40:00|7180.2|7178.4|7182.8|7179.8|7183.6|7181.4|7180.1|7178.1|255
1621586700000|2021-05-21 08:45:00|7182.7|7179.7|7183.1|7181.3|7184.7|7182.3|7182.2|7179.7|260
1621587000000|2021-05-21 08:50:00|7183.2|7181.4|7187.6|7185.8|7187.6|7185.8|7183.2|7181|282
1621587300000|2021-05-21 08:55:00|7187.8|7186|7188.1|7186.3|7189|7186.8|7186.9|7184.6|291
1621587600000|2021-05-21 09:00:00|7188.2|7186.4|7194.4|7191.4|7194.7|7191.9|7188|7186.2|336
1621587900000|2021-05-21 09:05:00|7194.3|7191.3|7196.7|7193.7|7198.8|7196.4|7193.7|7190.9|365
1621588200000|2021-05-21 09:10:00|7196.6|7193.6|7198.5|7195.5|7199.6|7197.2|7196.2|7193.6|352
1621588500000|2021-05-21 09:15:00|7198.4|7195.4|7195.6|7192.6|7199.8|7197.2|7194.6|7192.1|352
1621588800000|2021-05-21 09:20:00|7195.9|7192.9|7200.4|7197.4|7201.2|7198.7|7195.4|7192.6|304
1621589100000|2021-05-21 09:25:00|7200.5|7197.5|7199.9|7196.9|7200.8|7199|7197.9|7195.5|300
1621589400000|2021-05-21 09:30:00|7199.6|7196.6|7200.6|7197.6|7200.7|7197.7|7197.6|7195.3|258
1621589700000|2021-05-21 09:35:00|7200.5|7197.5|7204.6|7202.8|7206.2|7203.8|7199.2|7196.7|284
1621590000000|2021-05-21 09:40:00|7204.8|7203|7207.4|7204.4|7208.6|7206.1|7204.2|7202.4|317
1621590300000|2021-05-21 09:45:00|7207.5|7204.5|7206.7|7203.7|7207.5|7204.7|7204|7201.5|352
1621590600000|2021-05-21 09:50:00|7206.6|7203.6|7208.2|7205.2|7209.7|7207|7206|7203.4|280
1621590900000|2021-05-21 09:55:00|7208.3|7205.3|7207|7204|7209.7|7207.3|7206.3|7203.9|310
1621591200000|2021-05-21 10:00:00|7206.2|7204.4|7209.7|7206.7|7210.7|7208.6|7206.1|7204.2|305
1621591500000|2021-05-21 10:05:00|7209.6|7206.6|7209.8|7208|7210.8|7208.9|7208.6|7206.1|306
1621591800000|2021-05-21 10:10:00|7209.7|7207.9|7210.9|7209.1|7212.1|7210|7208.8|7206.7|252
1621592100000|2021-05-21 10:15:00|7210.8|7209|7211.3|7209.5|7212.1|7210|7209.1|7207|238
1621592400000|2021-05-21 10:20:00|7211.2|7209.4|7213|7211.2|7214.6|7212.2|7211|7209.2|247
1621592700000|2021-05-21 10:25:00|7213.1|7211.3|7214.8|7213|7215.9|7214.1|7212.7|7210.4|249
1621593000000|2021-05-21 10:30:00|7215.1|7213.3|7214.9|7213.1|7215.7|7213.5|7213.4|7211.6|267
1621593300000|2021-05-21 10:35:00|7214.8|7213|7212.7|7210.9|7215.2|7213.4|7212.1|7210.3|242
1621593600000|2021-05-21 10:40:00|7212.4|7210.6|7209.2|7207.4|7212.5|7210.6|7209.2|7207.4|297
1621593900000|2021-05-21 10:45:00|7209.3|7207.5|7212.4|7210.6|7212.4|7210.6|7208.6|7206.7|185
1621594200000|2021-05-21 10:50:00|7212.5|7210.7|7212.6|7210.8|7213|7210.8|7211|7209.2|184
1621594500000|2021-05-21 10:55:00|7212.5|7210.7|7212|7210.2|7213.8|7211.9|7211.8|7210|255
1621594800000|2021-05-21 11:00:00|7211.9|7210.1|7213.8|7212|7215.4|7213.3|7211.9|7210.1|287
1621595100000|2021-05-21 11:05:00|7213.7|7211.9|7217.1|7215.3|7219.4|7217|7213.5|7211.7|260
1621595400000|2021-05-21 11:10:00|7217.2|7215.4|7219.4|7217.6|7219.4|7217.6|7216.8|7215|261
1621595700000|2021-05-21 11:15:00|7220|7217|7221.9|7220.1|7223.4|7221.6|7219.3|7217|259
1621596000000|2021-05-21 11:20:00|7221.7|7219.9|7218.3|7216.5|7222.8|7220.8|7216.8|7215|323
1621596300000|2021-05-21 11:25:00|7218.4|7216.6|7218.8|7217|7219.5|7217.7|7217.9|7215.6|276
1621596600000|2021-05-21 11:30:00|7218.6|7216.8|7217|7215.2|7221.4|7219.6|7216.8|7215|290
1621596900000|2021-05-21 11:35:00|7216.9|7215.1|7215.9|7214.1|7219.1|7217.3|7214.6|7212.8|239
1621597200000|2021-05-21 11:40:00|7216|7214.2|7216.9|7215.1|7218.4|7216.6|7215.4|7213|238
1621597500000|2021-05-21 11:45:00|7217|7215.2|7216.9|7215.1|7217.5|7215.4|7215.9|7214.1|284
1621597800000|2021-05-21 11:50:00|7217|7215.2|7214.9|7213.1|7218.7|7216.2|7214.8|7213|315
1621598100000|2021-05-21 11:55:00|7215|7213.2|7208.4|7206.6|7216.6|7214.7|7208.3|7206.5|399
1621598400000|2021-05-21 12:00:00|7208.7|7206.9|7209.1|7207.3|7212.3|7210.5|7207.9|7206.1|452
1621598700000|2021-05-21 12:05:00|7209|7207.2|7204.1|7202.3|7210.5|7208.1|7203.8|7202|399
1621599000000|2021-05-21 12:10:00|7204|7202.2|7206.5|7204.7|7207.1|7205.3|7202.3|7200.5|364
1621599300000|2021-05-21 12:15:00|7206.6|7204.8|7209|7207.2|7209.8|7208|7206.3|7204.4|346
1621599600000|2021-05-21 12:20:00|7209.1|7207.3|7208.1|7206.3|7210|7208.2|7207.8|7206|254
1621599900000|2021-05-21 12:25:00|7208|7206.2|7208.9|7207.1|7210.5|7208.3|7207.9|7206.1|245
1621600200000|2021-05-21 12:30:00|7208.8|7207|7213|7211.2|7213.2|7211.4|7208.5|7206.7|298
1621600500000|2021-05-21 12:35:00|7213.3|7211.5|7213.9|7212.1|7216.2|7214.4|7213|7211.2|337
1621600800000|2021-05-21 12:40:00|7214|7212.2|7213.2|7211.4|7216|7214.2|7212.8|7211|265
1621601100000|2021-05-21 12:45:00|7213.1|7211.3|7214.1|7212.3|7214.5|7212.7|7211.8|7210|253
1621601400000|2021-05-21 12:50:00|7214.2|7212.4|7214.7|7212.9|7215.9|7214.1|7213.3|7211.5|255
1621601700000|2021-05-21 12:55:00|7214.6|7212.8|7215.1|7213.3|7216.9|7215.1|7214.6|7212.8|306
1621602000000|2021-05-21 13:00:00|7215.7|7213.9|7216|7214.2|7218.9|7217.1|7215.7|7213.9|402
1621602300000|2021-05-21 13:05:00|7215.9|7214.1|7212.6|7209.6|7216.2|7214.4|7210.8|7208.9|304
1621602600000|2021-05-21 13:10:00|7211.9|7210.1|7208.8|7205.8|7213.1|7210.9|7207.1|7204.9|310
1621602900000|2021-05-21 13:15:00|7208.1|7206.3|7207.9|7206.1|7209.1|7207.2|7206.4|7204.3|321
1621603200000|2021-05-21 13:20:00|7208|7206.2|7203.5|7201.7|7209.8|7208|7202.7|7200|289
1621603500000|2021-05-21 13:25:00|7203.4|7201.6|7205|7203.2|7206.6|7204.5|7203.3|7200.9|329
1621603800000|2021-05-21 13:30:00|7204.9|7203.1|7202|7200.2|7207|7205.2|7201|7198.9|396
1621604100000|2021-05-21 13:35:00|7201.9|7200.1|7205.1|7203.3|7206.6|7204.8|7201|7199.1|350
1621604400000|2021-05-21 13:40:00|7205|7203.2|7207.3|7203.8|7208.3|7205.1|7202.4|7200.3|316
1621604700000|2021-05-21 13:45:00|7207.2|7203.9|7194.9|7193.1|7207.2|7203.9|7193.7|7190.7|538
1621605000000|2021-05-21 13:50:00|7195|7193.2|7195.1|7193.3|7197.8|7196|7191.1|7189.3|479
1621605300000|2021-05-21 13:55:00|7195|7193.2|7197.1|7194.1|7199.7|7196.8|7192.3|7190.5|393
1621605600000|2021-05-21 14:00:00|7197.6|7194.6|7193.9|7192.1|7199.1|7196.8|7192.5|7190.7|524
1621605900000|2021-05-21 14:05:00|7194|7192.2|7188.4|7186.6|7195.4|7193|7186.7|7184.4|471
1621606200000|2021-05-21 14:10:00|7188.5|7186.7|7182.2|7180.4|7188.9|7187.1|7179.6|7176.6|483
1621606500000|2021-05-21 14:15:00|7182.1|7180.3|7177.9|7176.1|7182.1|7180.3|7176|7174.2|547
1621606800000|2021-05-21 14:20:00|7178.5|7175.5|7176|7174.2|7179.7|7177.5|7175.8|7173.5|476
1621607100000|2021-05-21 14:25:00|7175.9|7174.1|7175.2|7173.4|7177.2|7175.4|7174.1|7172|432
1621607400000|2021-05-21 14:30:00|7174.4|7172.6|7174|7172.2|7175.7|7173.4|7172.7|7170.7|450
1621607700000|2021-05-21 14:35:00|7174.1|7172.3|7168.7|7166.9|7174.9|7172.8|7165.7|7163.6|521
1621608000000|2021-05-21 14:40:00|7168.6|7166.8|7173.1|7171.3|7173.9|7171.5|7166.1|7163.9|491
1621608300000|2021-05-21 14:45:00|7172.3|7170.5|7171.1|7169.3|7174.5|7172.3|7169.6|7167.4|499
1621608600000|2021-05-21 14:50:00|7171|7169.2|7169.5|7166.5|7173.5|7171.2|7166.3|7163.5|502
1621608900000|2021-05-21 14:55:00|7168.9|7167.1|7173.7|7171.9|7176|7174.2|7167.1|7165.3|575
1621609200000|2021-05-21 15:00:00|7173.4|7171.6|7171.6|7169.8|7175|7173.2|7171.6|7169.8|492
1621609500000|2021-05-21 15:05:00|7171.5|7169.7|7171.1|7169.3|7175.3|7173.5|7171|7169.2|360
1621609800000|2021-05-21 15:10:00|7171|7169.2|7175.2|7173.4|7176.2|7173.9|7170.1|7167.8|402
1621610100000|2021-05-21 15:15:00|7175.1|7173.3|7176.4|7174.6|7176.8|7174.9|7173.3|7171.5|334
1621610400000|2021-05-21 15:20:00|7176.3|7174.5|7174.7|7172.9|7176.6|7174.8|7174.4|7172.4|307
1621610700000|2021-05-21 15:25:00|7175.2|7173.4|7172.2|7170.4|7177|7175.2|7171.7|7169.7|364
1621611000000|2021-05-21 15:30:00|7172.9|7169.9|7173.6|7171.8|7174.2|7172.4|7171.5|7169.4|325
1621611300000|2021-05-21 15:35:00|7174|7172.2|7174.2|7172.4|7174.8|7172.6|7173.3|7171.5|218
1621611600000|2021-05-21 15:40:00|7174.3|7172.5|7174.3|7171.3|7175.5|7173.7|7173.3|7171.1|254
1621611900000|2021-05-21 15:45:00|7174.2|7171.2|7170.9|7169.1|7174.2|7171.7|7170.5|7168.6|290
1621612200000|2021-05-21 15:50:00|7171|7169.2|7169.5|7166.5|7171.6|7169.3|7168.1|7166.3|303
1621612500000|2021-05-21 15:55:00|7169.6|7166.6|7165.7|7162.7|7169.6|7167.3|7164.4|7161.9|347
1621612800000|2021-05-21 16:00:00|7164.8|7163|7167.3|7165.5|7167.4|7165.6|7163.9|7161.6|300
1621613100000|2021-05-21 16:05:00|7167.4|7165.6|7161.6|7158.6|7168.4|7166.6|7160.5|7158.3|376
1621613400000|2021-05-21 16:10:00|7161.5|7158.5|7162.2|7160.4|7163.4|7161|7159|7156.7|362
1621613700000|2021-05-21 16:15:00|7161.7|7159.9|7163.8|7160.8|7163.8|7161.4|7160.4|7158.6|302
1621614000000|2021-05-21 16:20:00|7163.9|7160.9|7163.1|7161.3|7163.9|7161.5|7161.6|7159.8|249
1621614300000|2021-05-21 16:25:00|7163.2|7161.4|7163.9|7162.1|7165.2|7163.4|7163|7161.2|250
1621614600000|2021-05-21 16:30:00|7164|7162.2|7161.2|7159.4|7164.6|7162.4|7161|7159|241
1621614900000|2021-05-21 16:35:00|7161.1|7159.3|7161.6|7159.8|7162.4|7160.2|7160.9|7158.6|203
1621615200000|2021-05-21 16:40:00|7161.7|7159.9|7163.4|7161.6|7164.1|7162.1|7161.7|7159.9|197
1621615500000|2021-05-21 16:45:00|7164.1|7161.1|7160.7|7158.9|7164.2|7161.7|7159.3|7157.5|235
1621615800000|2021-05-21 16:50:00|7160.6|7158.8|7158.6|7155.6|7161|7159.2|7158|7155.5|186
1621616100000|2021-05-21 16:55:00|7158.7|7155.7|7157.4|7155.6|7158.8|7156.6|7155.2|7152.8|349
1621616400000|2021-05-21 17:00:00|7157.5|7155.7|7161.3|7159.5|7161.3|7159.5|7156.6|7154.5|263
1621616700000|2021-05-21 17:05:00|7161.6|7159.8|7161.3|7159.5|7162.2|7160.4|7160.2|7158.4|260
1621617000000|2021-05-21 17:10:00|7161.2|7159.4|7161.4|7159.6|7162.4|7160.6|7161|7159.2|195
1621617300000|2021-05-21 17:15:00|7161.3|7159.5|7160.3|7158.5|7161.4|7159.6|7160|7158.2|188
1621617600000|2021-05-21 17:20:00|7160.4|7158.6|7161.3|7159.5|7163.5|7161.7|7160.1|7158.3|222
1621617900000|2021-05-21 17:25:00|7161.4|7159.6|7162.4|7160.6|7162.4|7160.6|7160.4|7158.6|174
1621618200000|2021-05-21 17:30:00|7162.3|7160.5|7163.2|7161.4|7163.4|7161.6|7162|7160.2|114
1621618500000|2021-05-21 17:35:00|7163.1|7161.3|7163.5|7161.7|7163.5|7161.7|7162.1|7160.3|160
1621618800000|2021-05-21 17:40:00|7163.4|7161.6|7163.1|7161.3|7164.2|7162.4|7162.2|7160.4|154
1621619100000|2021-05-21 17:45:00|7163|7161.2|7164|7162.2|7164.1|7162.3|7162.3|7160.5|129
1621619400000|2021-05-21 17:50:00|7164.1|7162.3|7164.3|7162.5|7164.7|7162.9|7163.7|7161.9|142
1621619700000|2021-05-21 17:55:00|7164.4|7162.6|7164.7|7162.9|7164.8|7163|7163.2|7161.4|188
1621620000000|2021-05-21 18:00:00|7165|7163.2|7167|7165.2|7168.2|7166.4|7164.3|7162.5|259
1621620300000|2021-05-21 18:05:00|7166.9|7165.1|7166.9|7165.1|7167.3|7165.5|7165.2|7163.4|279
1621620600000|2021-05-21 18:10:00|7167|7165.2|7167.7|7165.9|7168|7166.2|7166.2|7164.4|194
1621620900000|2021-05-21 18:15:00|7167.9|7166.1|7168.1|7166.3|7168.3|7166.5|7166.9|7165.1|169
1621621200000|2021-05-21 18:20:00|7168|7166.2|7168.1|7166.3|7168.4|7166.6|7166.5|7164.7|162
1621621500000|2021-05-21 18:25:00|7168.2|7166.4|7168.2|7166.4|7168.3|7166.5|7167.1|7165.3|182
1621621800000|2021-05-21 18:30:00|7168.1|7166.3|7169.1|7167.3|7169.3|7167.5|7168|7166.2|151
1621622100000|2021-05-21 18:35:00|7169.2|7167.4|7164.1|7162.3|7169.2|7167.4|7163.4|7161.6|271
1621622400000|2021-05-21 18:40:00|7164.2|7162.4|7164.8|7163|7166|7164.2|7164.1|7162.3|203
1621622700000|2021-05-21 18:45:00|7165.1|7163.3|7164.8|7163|7167.1|7164.9|7164.6|7162.8|200
1621623000000|2021-05-21 18:50:00|7164.9|7163.1|7166.1|7164.3|7166.4|7164.6|7164.7|7162.3|151
1621623300000|2021-05-21 18:55:00|7166|7164.2|7166.1|7164.3|7169.2|7167.4|7166|7163.8|249
1621623600000|2021-05-21 19:00:00|7166.8|7163.8|7167.2|7165.4|7169.7|7167.9|7166.8|7163.8|128
1621623900000|2021-05-21 19:05:00|7167.3|7165.5|7168.2|7166.4|7168.8|7166.6|7166.2|7164.4|133
1621624200000|2021-05-21 19:10:00|7168.3|7166.5|7171.1|7169.3|7171.3|7169.5|7168.3|7166.5|140
1621624500000|2021-05-21 19:15:00|7171.2|7169.4|7171.2|7169.4|7171.4|7169.6|7170.1|7168.3|102
1621624800000|2021-05-21 19:20:00|7171.3|7169.5|7171.2|7169.4|7171.3|7169.5|7171.1|7169.3|56
1621625100000|2021-05-21 19:25:00|7171.1|7169.3|7171.2|7169.4|7171.7|7169.5|7169.7|7167.9|116
1621625400000|2021-05-21 19:30:00|7171.1|7169.3|7168.2|7166.4|7171.4|7169.3|7168.1|7166|109
1621625700000|2021-05-21 19:35:00|7168.3|7166.5|7168.1|7166.3|7170.3|7168.3|7168|7165.7|110
1621626000000|2021-05-21 19:40:00|7168|7166.2|7167.7|7165.9|7168.4|7166.6|7167.3|7165.5|144
1621626300000|2021-05-21 19:45:00|7167.8|7166|7170.2|7168.4|7170.3|7168.5|7167.2|7165.2|148
1621626600000|2021-05-21 19:50:00|7170.3|7168.5|7171.2|7169.4|7172.3|7170.5|7170.1|7168.3|121
1621626900000|2021-05-21 19:55:00|7171.3|7169.5|7167.4|7165.6|7171.3|7169.5|7166.7|7164.4|221
1621627200000|2021-05-21 20:00:00|7167.3|7165.5|7168.9|7165.9|7170|7167.4|7167.3|7164.8|131
1621627500000|2021-05-21 20:05:00|7168.8|7165.8|7169.6|7166.6|7170|7167.1|7168.3|7165.8|117
1621627800000|2021-05-21 20:10:00|7169.8|7166.8|7169.1|7166.1|7170.2|7167.2|7168.8|7165.8|234
1621628100000|2021-05-21 20:15:00|7169.3|7166.3|7169.6|7166.6|7170.1|7167.6|7169|7166|54
1621628400000|2021-05-21 20:20:00|7169.4|7166.4|7168.9|7165.9|7169.6|7166.6|7168.9|7165.9|34
1621628700000|2021-05-21 20:25:00|7169|7166|7167.8|7164.8|7169|7166.5|7166.3|7163.3|82
1621629000000|2021-05-21 20:30:00|7167.9|7164.9|7167.3|7164.3|7168|7165|7167.3|7164.3|66
1621629300000|2021-05-21 20:35:00|7167.4|7164.4|7165.4|7162.4|7167.5|7164.5|7164|7161.8|72
1621629600000|2021-05-21 20:40:00|7165.3|7162.3|7166.8|7163.8|7167|7164|7164.9|7161.9|70
1621629900000|2021-05-21 20:45:00|7166.9|7163.9|7163|7161.2|7166.9|7163.9|7163|7160|131
1621630200000|2021-05-21 20:50:00|7163.6|7160.6|7164.3|7161.3|7164.8|7161.8|7162.6|7159.6|158
1621630500000|2021-05-21 20:55:00|7165.1|7162.1|7172.1|7168.1|7175.2|7171.2|7164.9|7161.1|525
1621800000000|2021-05-23 20:00:00|7173.7|7168.7|7173.7|7168.7|7173.7|7168.7|7173.7|7168.7|1
1621801500000|2021-05-23 20:25:00|7181|7171|7181|7171|7181|7171|7181|7171|1
1621801800000|2021-05-23 20:30:00|7181.1|7171.1|7182.1|7172.1|7182.1|7172.1|7181.1|7171.1|2
1621803000000|2021-05-23 20:50:00|7183.9|7173.9|7183.9|7173.9|7183.9|7173.9|7183.9|7173.9|1
1621803300000|2021-05-23 20:55:00|7185.3|7175.3|7185|7175|7185.8|7175.8|7184.2|7174.2|15
1621803600000|2021-05-23 21:00:00|7184.2|7174.2|7185|7175|7185|7175|7184.2|7174.2|9
1621803900000|2021-05-23 21:05:00|7185.1|7175.1|7182|7172|7185.1|7175.1|7181.8|7171.8|37
1621804200000|2021-05-23 21:10:00|7182.2|7172.2|7184|7174|7185.3|7175.3|7180.9|7170.9|79
1621804500000|2021-05-23 21:15:00|7183.8|7173.8|7176.3|7168.7|7185|7175|7173|7163|105
1621804800000|2021-05-23 21:20:00|7175.5|7168.9|7181.8|7171.8|7184.3|7174.3|7169.3|7159.3|153
1621805100000|2021-05-23 21:25:00|7181.9|7171.9|7180.6|7170.6|7182.9|7172.9|7179.9|7169.9|95
1621805400000|2021-05-23 21:30:00|7180.7|7170.7|7172.8|7164|7183.1|7173.1|7170.5|7160.5|257
1621805700000|2021-05-23 21:35:00|7172.6|7163.9|7175.5|7165.5|7184.4|7174.4|7172.6|7163.8|218
1621806000000|2021-05-23 21:40:00|7175.4|7165.4|7175.4|7166.5|7175.6|7167|7174|7164|141
1621806300000|2021-05-23 21:45:00|7174.2|7165.3|7172.5|7168.5|7175.4|7169.5|7171.2|7164.8|106
1621806600000|2021-05-23 21:50:00|7172|7168|7173.1|7169.1|7173.5|7169.5|7172|7168|63
1621806900000|2021-05-23 21:55:00|7173|7169|7172.1|7168.1|7173.5|7169.5|7171.2|7167.2|80
1621807200000|2021-05-23 22:00:00|7172.2|7168.2|7169|7166|7172.5|7168.5|7167.7|7164.7|228
1621807500000|2021-05-23 22:05:00|7168.9|7165.9|7167.1|7164.1|7169|7166|7166.7|7163.9|153
1621807800000|2021-05-23 22:10:00|7167|7164|7167.2|7164.2|7167.4|7164.9|7166.7|7163.9|51
1621808100000|2021-05-23 22:15:00|7167.1|7164.1|7166.3|7163.3|7167.2|7164.2|7163.4|7160.4|134
1621808400000|2021-05-23 22:20:00|7166.2|7163.2|7166.8|7163.8|7166.8|7163.8|7165.4|7162.4|72
1621808700000|2021-05-23 22:25:00|7166.6|7163.6|7168.5|7165.5|7169.4|7166.4|7165.9|7162.9|120
1621809000000|2021-05-23 22:30:00|7168.2|7165.2|7168.7|7165.7|7169.4|7166.4|7167.3|7164.3|175
1621809300000|2021-05-23 22:35:00|7168.3|7165.3|7172.6|7169.6|7173.7|7170.7|7168.2|7165.2|233
1621809600000|2021-05-23 22:40:00|7172.5|7169.5|7174.9|7171.9|7176.6|7173.6|7172.5|7169.5|246
1621809900000|2021-05-23 22:45:00|7175.3|7172.3|7175.9|7172.9|7181.9|7178.9|7173.3|7170.3|349
1621810200000|2021-05-23 22:50:00|7175.8|7172.8|7173.8|7170.8|7176.3|7173.3|7173.4|7170.4|163
1621810500000|2021-05-23 22:55:00|7173.9|7170.9|7174.7|7171.7|7175.1|7172.4|7173.3|7170.5|100
1621810800000|2021-05-23 23:00:00|7174.6|7171.6|7175.4|7172.4|7176.5|7173.5|7173.5|7170.5|171
1621811100000|2021-05-23 23:05:00|7175.3|7172.3|7177.4|7174.4|7178.1|7175.1|7175|7172|215
1621811400000|2021-05-23 23:10:00|7177.9|7174.9|7172.8|7169.8|7179|7176|7172.1|7169.6|213
1621811700000|2021-05-23 23:15:00|7172.9|7169.9|7175.6|7172.6|7175.9|7173.4|7172.8|7169.8|200
1621812000000|2021-05-23 23:20:00|7174.9|7173.1|7175.3|7172.3|7178.2|7175.2|7174.4|7171.7|235
1621812300000|2021-05-23 23:25:00|7175.2|7172.2|7174.9|7171.9|7175.3|7172.4|7173.4|7170.4|111
1621812600000|2021-05-23 23:30:00|7174.7|7171.7|7174.7|7171.7|7175.2|7172.6|7173.7|7170.7|142
1621812900000|2021-05-23 23:35:00|7174.9|7171.9|7176.5|7173.5|7177.5|7174.5|7174.4|7171.4|190
1621813200000|2021-05-23 23:40:00|7176.6|7173.6|7175.8|7172.8|7177.2|7174.4|7175.6|7172.6|180
1621813500000|2021-05-23 23:45:00|7174.8|7171.8|7174|7171|7174.9|7172.4|7173.5|7170.5|113
1621813800000|2021-05-23 23:50:00|7174.2|7171.2|7173.9|7172.1|7175.3|7172.6|7173|7170.5|207
1621814100000|2021-05-23 23:55:00|7174.5|7172.7|7172.8|7169.8|7174.5|7172.7|7171.9|7169.4|188
1621814400000|2021-05-24 00:00:00|7172.7|7169.7|7172.7|7170.9|7174.1|7171.6|7169.3|7166.8|486
1621814700000|2021-05-24 00:05:00|7173.3|7170.3|7177.8|7176|7179.2|7176.9|7172.6|7170.1|296
1621815000000|2021-05-24 00:10:00|7177.7|7175.9|7177.8|7174.8|7179.5|7177.2|7175|7172.3|370
1621815300000|2021-05-24 00:15:00|7177.9|7174.9|7175.6|7172.6|7179.2|7176.2|7175|7172.4|279
1621815600000|2021-05-24 00:20:00|7175.7|7172.7|7173.1|7171.3|7176.9|7174.5|7173|7170.6|204
1621815900000|2021-05-24 00:25:00|7173.3|7171.5|7173.1|7170.1|7173.9|7171.5|7170.8|7168.1|203
1621816200000|2021-05-24 00:30:00|7173.2|7170.2|7169.9|7166.9|7174|7171.2|7169.1|7166.6|310
1621816500000|2021-05-24 00:35:00|7169.8|7166.8|7168.2|7165.2|7170.6|7168.2|7167.3|7165.2|287
1621816800000|2021-05-24 00:40:00|7168.7|7165.7|7166.4|7163.4|7169|7166.9|7165.8|7163.4|238
1621817100000|2021-05-24 00:45:00|7166.2|7164.4|7166.8|7163.8|7167|7164.4|7163.9|7161.6|292
1621817400000|2021-05-24 00:50:00|7166.9|7163.9|7165.8|7162.8|7169.2|7166.7|7165.2|7162.5|406
1621817700000|2021-05-24 00:55:00|7166|7163|7165.8|7162.8|7167.2|7164.7|7164.3|7161.9|425
1621818000000|2021-05-24 01:00:00|7165.2|7163.4|7168.4|7166.6|7171|7168.3|7165|7162.8|589
1621818300000|2021-05-24 01:05:00|7169.1|7166.1|7170.9|7169.1|7171.9|7169.1|7168|7165.6|490
1621818600000|2021-05-24 01:10:00|7171.6|7168.6|7169|7166|7171.9|7169.5|7167.1|7164.6|498
1621818900000|2021-05-24 01:15:00|7169.1|7166.1|7165.9|7164.1|7170.1|7167.6|7165.9|7163.5|452
1621819200000|2021-05-24 01:20:00|7165.8|7164|7162.7|7159.7|7166.7|7164.2|7162|7159.4|546
1621819500000|2021-05-24 01:25:00|7162.6|7159.6|7164.2|7162.4|7165.2|7162.8|7161.5|7158.8|506
1621819800000|2021-05-24 01:30:00|7164|7162.2|7167.9|7166.1|7170.1|7167.6|7164|7162.1|616
1621820100000|2021-05-24 01:35:00|7168|7166.2|7167.3|7165.5|7169.3|7166.7|7166.2|7163.2|512
1621820400000|2021-05-24 01:40:00|7167.2|7165.4|7170.1|7167.1|7170.3|7167.9|7166|7163.7|471
1621820700000|2021-05-24 01:45:00|7170.2|7167.2|7170.3|7167.3|7172|7169.6|7169.1|7166.4|459
1621821000000|2021-05-24 01:50:00|7170.4|7167.4|7171.3|7169.5|7172|7169.5|7168.9|7166.6|446
1621821300000|2021-05-24 01:55:00|7171.4|7169.6|7170.2|7168.4|7172.3|7169.9|7169.9|7167.1|401
1621821600000|2021-05-24 02:00:00|7170.1|7168.3|7168.2|7166.4|7172.3|7169.9|7168.1|7165.6|427
1621821900000|2021-05-24 02:05:00|7168.3|7166.5|7167.9|7166.1|7169.8|7167.4|7167.1|7164.6|396
1621822200000|2021-05-24 02:10:00|7168.1|7166.3|7166.3|7163.3|7168.7|7166.3|7165.7|7162.7|321
1621822500000|2021-05-24 02:15:00|7166.6|7163.6|7164.5|7161.5|7167.3|7164.5|7163.9|7161.3|381
1621822800000|2021-05-24 02:20:00|7164.6|7161.6|7164.4|7162.6|7166.7|7164.4|7163.9|7161.4|427
1621823100000|2021-05-24 02:25:00|7164.3|7162.5|7165.7|7163.9|7167|7164.7|7164|7161.5|323
1621823400000|2021-05-24 02:30:00|7165.8|7164|7168.9|7167.1|7169.6|7167.3|7165.6|7163.1|372
1621823700000|2021-05-24 02:35:00|7169.5|7166.5|7168|7166.2|7169.7|7167.3|7167.1|7164.5|448
1621824000000|2021-05-24 02:40:00|7168.1|7166.3|7168.9|7165.9|7169.5|7167|7166.4|7163.4|395
1621824300000|2021-05-24 02:45:00|7168.8|7165.8|7166.9|7163.9|7169.1|7166.7|7166|7163.5|392
1621824600000|2021-05-24 02:50:00|7167.1|7164.1|7167.2|7165.4|7167.8|7165.6|7166|7163.3|276
1621824900000|2021-05-24 02:55:00|7167.3|7165.5|7168.8|7165.8|7168.9|7166.5|7165.8|7163.5|410
1621825200000|2021-05-24 03:00:00|7168.7|7165.7|7169.4|7166.4|7169.8|7167.2|7166.8|7164.4|340
1621825500000|2021-05-24 03:05:00|7168.9|7165.9|7165.1|7163.3|7169.3|7166.9|7165.1|7163.3|272
1621825800000|2021-05-24 03:10:00|7165.2|7163.4|7168.2|7166.4|7168.3|7166.5|7164.3|7162.5|245
1621826100000|2021-05-24 03:15:00|7168.1|7166.3|7166|7164.2|7168.2|7166.4|7165.3|7163.3|240
1621826400000|2021-05-24 03:20:00|7165.9|7164.1|7166.4|7164.6|7167|7165.2|7165.1|7163.3|208
1621826700000|2021-05-24 03:25:00|7166.5|7164.7|7166.7|7164.9|7166.9|7165.1|7165.9|7164.1|188
1621827000000|2021-05-24 03:30:00|7166.8|7165|7167.2|7165.4|7167.8|7166|7166.6|7164.8|205
1621827300000|2021-05-24 03:35:00|7167.7|7165.9|7167.1|7165.3|7168|7166.2|7166.3|7164.5|204
1621827600000|2021-05-24 03:40:00|7166.9|7165.1|7168|7166.2|7168|7166.2|7166.2|7164.4|171
1621827900000|2021-05-24 03:45:00|7168.1|7166.3|7167.1|7165.3|7168.4|7166.6|7167.1|7165.3|142
1621828200000|2021-05-24 03:50:00|7167|7165.2|7167.1|7165.3|7168.1|7166.3|7166.8|7165|128
1621828500000|2021-05-24 03:55:00|7167|7165.2|7168|7166.2|7168.1|7166.3|7167|7165.2|190
1621828800000|2021-05-24 04:00:00|7167.9|7166.1|7168.9|7167.1|7169.1|7167.3|7167.4|7165.6|143
1621829100000|2021-05-24 04:05:00|7169|7167.2|7169.7|7167.9|7170|7168.2|7168.8|7167|197
1621829400000|2021-05-24 04:10:00|7169.6|7167.8|7170|7168.2|7170.6|7168.8|7169.5|7167.7|176
1621829700000|2021-05-24 04:15:00|7169.9|7168.1|7169.8|7168|7170.6|7168.8|7169.5|7167.7|149
1621830000000|2021-05-24 04:20:00|7169.9|7168.1|7169.4|7167.6|7170.3|7168.5|7169.1|7167.3|138
1621830300000|2021-05-24 04:25:00|7169.3|7167.5|7168.4|7166.6|7170|7168.2|7168.2|7166.4|173
1621830600000|2021-05-24 04:30:00|7168.3|7166.5|7166.5|7164.7|7168.8|7167|7166.1|7164.3|215
1621830900000|2021-05-24 04:35:00|7166.6|7164.8|7167.4|7165.6|7167.9|7166.1|7166.3|7164.5|148
1621831200000|2021-05-24 04:40:00|7167.3|7165.5|7169|7167.2|7169.5|7167.7|7166.9|7164.5|185
1621831500000|2021-05-24 04:45:00|7169.1|7167.3|7169.7|7167.9|7170|7168.2|7167.9|7166.1|146
1621831800000|2021-05-24 04:50:00|7169.8|7168|7168.3|7166.5|7170.4|7168.6|7167.9|7166.1|162
1621832100000|2021-05-24 04:55:00|7168.4|7166.6|7168|7166.2|7168.4|7166.6|7166.9|7165.1|168
1621832400000|2021-05-24 05:00:00|7168.1|7166.3|7168.9|7167.1|7169.8|7168|7168|7166.2|214
1621832700000|2021-05-24 05:05:00|7169|7167.2|7175.7|7172.7|7176|7174.2|7168.9|7167.1|311
1621833000000|2021-05-24 05:10:00|7175|7173.2|7173.5|7171.7|7175.1|7173.2|7172.4|7170.6|254
1621833300000|2021-05-24 05:15:00|7173.6|7171.8|7174.6|7172.8|7174.9|7173.1|7173.2|7171.4|202
1621833600000|2021-05-24 05:20:00|7174.7|7172.9|7175.4|7173.6|7176|7174.2|7174.5|7172.7|210
1621833900000|2021-05-24 05:25:00|7175.5|7173.7|7177|7174|7177.5|7175.4|7175.2|7173.4|241
1621834200000|2021-05-24 05:30:00|7176.6|7174.8|7172.4|7170.6|7176.7|7174.9|7171.7|7169.9|269
1621834500000|2021-05-24 05:35:00|7172.3|7170.5|7174|7172.2|7174.1|7172.3|7171.4|7169.6|240
1621834800000|2021-05-24 05:40:00|7173.9|7172.1|7173|7171.2|7174.6|7172.8|7172.5|7170.7|214
1621835100000|2021-05-24 05:45:00|7173.1|7171.3|7173.3|7171.5|7175.2|7173.4|7173|7171.2|254
1621835400000|2021-05-24 05:50:00|7173.4|7171.6|7172.6|7170.8|7173.6|7171.8|7172.1|7170.3|184
1621835700000|2021-05-24 05:55:00|7172.5|7170.7|7175.1|7172.1|7175.2|7173.3|7172.5|7170.7|216
1621836000000|2021-05-24 06:00:00|7174.8|7173|7172.8|7171|7175.5|7173.7|7171.9|7169.6|312
1621836300000|2021-05-24 06:05:00|7172.6|7170.8|7173|7171.2|7173|7171.2|7169.7|7167.3|280
1621836600000|2021-05-24 06:10:00|7173.1|7171.3|7177|7175.2|7177.1|7175.2|7171.9|7169.9|288
1621836900000|2021-05-24 06:15:00|7177.1|7175.3|7175.2|7173.4|7177.9|7176.1|7174.7|7172.6|263
1621837200000|2021-05-24 06:20:00|7175.3|7173.5|7178.8|7177|7179.1|7177.3|7175.2|7172.9|199
1621837500000|2021-05-24 06:25:00|7178|7176.2|7175.4|7173.6|7178.1|7176.3|7175.4|7173.6|274
1621837800000|2021-05-24 06:30:00|7175.7|7173.9|7176.9|7175.1|7178.6|7176.3|7175.4|7173.6|245
1621838100000|2021-05-24 06:35:00|7177.6|7174.6|7176.9|7175.1|7177.9|7176.1|7174.2|7172.4|287
1621838400000|2021-05-24 06:40:00|7177|7175.2|7176.4|7174.6|7178.2|7176.4|7174.7|7172.7|301
1621838700000|2021-05-24 06:45:00|7176|7174.2|7177.2|7175.4|7178|7176.2|7175.7|7173.2|232
1621839000000|2021-05-24 06:50:00|7177.3|7175.5|7177.8|7176|7177.9|7176.1|7175.6|7173.8|232
1621839300000|2021-05-24 06:55:00|7177.7|7175.9|7175.3|7173.5|7177.7|7175.9|7175|7172.9|225
1621839600000|2021-05-24 07:00:00|7175.4|7173.6|7176.9|7175.1|7177.4|7175.2|7174.5|7172.2|416
1621839900000|2021-05-24 07:05:00|7177|7175.2|7179|7177.2|7181.3|7179.5|7177|7175|314
1621840200000|2021-05-24 07:10:00|7178.9|7177.1|7178.1|7176.3|7179.6|7177.8|7176.2|7174.4|307
1621840500000|2021-05-24 07:15:00|7178.4|7176.6|7185|7183.2|7185.5|7183.3|7177.3|7175.5|343
1621840800000|2021-05-24 07:20:00|7184.9|7183.1|7181.4|7179.6|7185.1|7183.3|7179.7|7177.5|383
1621841100000|2021-05-24 07:25:00|7181.6|7179.8|7182.5|7180.7|7183.3|7181.2|7179.8|7178|317
1621841400000|2021-05-24 07:30:00|7182.9|7181.1|7187.6|7184.6|7187.8|7185.6|7182.8|7181|353
1621841700000|2021-05-24 07:35:00|7187.7|7184.7|7184.9|7183.1|7188.7|7186.4|7184.8|7183|302
1621842000000|2021-05-24 07:40:00|7184.8|7183|7184.5|7182.7|7187.6|7185.8|7184.4|7182.4|296
1621842300000|2021-05-24 07:45:00|7184.6|7182.8|7188.2|7186.4|7188.5|7186.7|7184.6|7182.6|318
1621842600000|2021-05-24 07:50:00|7188.1|7186.3|7187|7185.2|7188.9|7187.1|7185.7|7183.9|283
1621842900000|2021-05-24 07:55:00|7186.9|7185.1|7185.9|7184.1|7189.3|7187.2|7185.4|7183.6|288
1621843200000|2021-05-24 08:00:00|7185.8|7184|7185.1|7183.3|7187.1|7184.9|7184.8|7182.5|259
1621843500000|2021-05-24 08:05:00|7185|7183.2|7185.1|7183.3|7185.7|7183.5|7182.9|7181.1|227
1621843800000|2021-05-24 08:10:00|7185.8|7184|7184|7182.2|7187.1|7185.1|7184|7182.2|290
1621844100000|2021-05-24 08:15:00|7184.1|7182.3|7184.4|7182.6|7186|7183.6|7182.8|7180.5|354
1621844400000|2021-05-24 08:20:00|7184.5|7182.7|7182.5|7180.7|7186.6|7184.2|7182.3|7180.4|443
1621844700000|2021-05-24 08:25:00|7182.6|7180.8|7182|7180.2|7183.6|7181.3|7180.2|7178.4|271
1621845000000|2021-05-24 08:30:00|7181.9|7180.1|7174.1|7172.3|7183.6|7181.3|7173.7|7171.8|362
1621845300000|2021-05-24 08:35:00|7174.2|7172.4|7161.4|7158.4|7174.8|7173|7159.1|7156.8|712
1621845600000|2021-05-24 08:40:00|7161.7|7158.7|7165.5|7162.5|7167.3|7164.3|7160.7|7157.7|522
1621845900000|2021-05-24 08:45:00|7165.4|7162.4|7171.2|7168.2|7171.2|7168.7|7163.3|7161.4|487
1621846200000|2021-05-24 08:50:00|7170.3|7168.5|7169.8|7168|7173.3|7171.1|7168.7|7166|508
1621846500000|2021-05-24 08:55:00|7170.5|7167.5|7171.3|7168.3|7172.7|7170.2|7169.2|7166.9|346
1621846800000|2021-05-24 09:00:00|7171.4|7168.4|7167.4|7164.4|7171.5|7168.9|7166.2|7163.2|413
1621847100000|2021-05-24 09:05:00|7167.5|7164.5|7168.3|7165.3|7168.7|7166.3|7164.7|7162.2|443
1621847400000|2021-05-24 09:10:00|7168.4|7165.4|7168.3|7165.3|7170.8|7168.8|7166.9|7164.7|481
1621847700000|2021-05-24 09:15:00|7168.4|7165.4|7167.4|7164.4|7169.6|7167.1|7167.3|7164.3|352
1621848000000|2021-05-24 09:20:00|7167.3|7164.3|7171.2|7168.2|7172.3|7169.9|7167.3|7164.3|304
1621848300000|2021-05-24 09:25:00|7171.7|7168.7|7167.6|7164.6|7172.3|7169.8|7167.5|7164.5|268
1621848600000|2021-05-24 09:30:00|7167.5|7164.5|7166.2|7164.4|7168.5|7165.7|7165.4|7163|321
1621848900000|2021-05-24 09:35:00|7166.1|7164.3|7165|7163.2|7166.6|7164.6|7164.4|7162|300
1621849200000|2021-05-24 09:40:00|7165.6|7162.6|7170.5|7167.5|7170.6|7168.4|7164.8|7162.4|364
1621849500000|2021-05-24 09:45:00|7170.4|7167.4|7170.8|7169|7171.5|7169.2|7168.1|7165.7|366
1621849800000|2021-05-24 09:50:00|7171.5|7168.5|7174.4|7172.6|7175.2|7173.3|7170.9|7168.4|386
1621850100000|2021-05-24 09:55:00|7174.5|7172.7|7176.9|7175.1|7177.5|7175.2|7172.8|7170.9|293
1621850400000|2021-05-24 10:00:00|7177|7175.2|7177.6|7174.6|7178.2|7176.2|7173.8|7171.5|365
1621850700000|2021-05-24 10:05:00|7177|7175.2|7175|7173.2|7178.6|7176.1|7174.7|7172.4|263
1621851000000|2021-05-24 10:10:00|7174.9|7173.1|7176.3|7174.5|7179.6|7177.2|7174.7|7172.9|402
1621851300000|2021-05-24 10:15:00|7176.8|7175|7178|7176.2|7180.2|7178.4|7176.7|7174.5|342
1621851600000|2021-05-24 10:20:00|7178.1|7176.3|7177.9|7176.1|7178.7|7176.3|7176.1|7173.8|256
1621851900000|2021-05-24 10:25:00|7177.8|7176|7176.5|7174.7|7178.9|7177.1|7176.1|7174.3|336
1621852200000|2021-05-24 10:30:00|7176.8|7175|7176|7174.2|7176.8|7175|7174|7171.8|383
1621852500000|2021-05-24 10:35:00|7175.9|7174.1|7175.9|7174.1|7178|7176.2|7174.5|7172.7|275
1621852800000|2021-05-24 10:40:00|7176|7174.2|7179.9|7178.1|7180.1|7178.3|7175.9|7174.1|259
1621853100000|2021-05-24 10:45:00|7179.8|7178|7178.1|7176.3|7179.9|7178.1|7177.3|7175.5|209
1621853400000|2021-05-24 10:50:00|7178|7176.2|7178|7176.2|7179.3|7177.4|7177|7175.1|186
1621853700000|2021-05-24 10:55:00|7178.1|7176.3|7177.4|7175.6|7178.6|7176.8|7175.7|7173.9|304
1621854000000|2021-05-24 11:00:00|7177.5|7175.7|7176.9|7175.1|7178.6|7176.7|7174.7|7172.6|297
1621854300000|2021-05-24 11:05:00|7176.8|7175|7176.5|7174.7|7179.7|7177.9|7175.9|7174|300
1621854600000|2021-05-24 11:10:00|7176.4|7174.6|7177.8|7176|7178.3|7176.5|7175.7|7173.6|278
1621854900000|2021-05-24 11:15:00|7177.9|7176.1|7175|7173.2|7178.5|7176.7|7174.6|7172.4|250
1621855200000|2021-05-24 11:20:00|7174.9|7173.1|7175.2|7173.4|7176.5|7174.3|7174.2|7172.4|270
1621855500000|2021-05-24 11:25:00|7175.1|7173.3|7174|7172.2|7175.8|7174|7173.8|7171.5|284
1621855800000|2021-05-24 11:30:00|7173.9|7172.1|7176.9|7175.1|7177.1|7175.3|7173.9|7172|214
1621856100000|2021-05-24 11:35:00|7176.8|7175|7176.3|7174.5|7176.9|7175.1|7175.5|7173.2|239
1621856400000|2021-05-24 11:40:00|7176.4|7174.6|7177.9|7176.1|7178.3|7176.5|7176.3|7174.5|236
1621856700000|2021-05-24 11:45:00|7178|7176.2|7179.9|7178.1|7180|7178.2|7178|7176.2|232
1621857000000|2021-05-24 11:50:00|7180|7178.2|7179.7|7177.9|7181.1|7179.3|7178|7176.2|293
1621857300000|2021-05-24 11:55:00|7179.8|7178|7181.3|7178.3|7182.1|7179.7|7178.5|7176.3|372
1621857600000|2021-05-24 12:00:00|7181.5|7178.5|7179.3|7177.5|7181.5|7179.5|7178.5|7176.3|354
1621857900000|2021-05-24 12:05:00|7179.2|7177.4|7184.8|7183|7185.4|7183.3|7179.2|7177.4|307
1621858200000|2021-05-24 12:10:00|7184.9|7183.1|7185.9|7184.1|7187.6|7185.2|7183.8|7181.9|306
1621858500000|2021-05-24 12:15:00|7186|7184.2|7186.8|7185|7187.4|7185.1|7184.3|7182|331
1621858800000|2021-05-24 12:20:00|7186.7|7184.9|7186.6|7184.8|7187.6|7185.6|7185.4|7183.3|305
1621859100000|2021-05-24 12:25:00|7186.7|7184.9|7191.5|7188.5|7191.8|7189|7185.9|7183.8|325
1621859400000|2021-05-24 12:30:00|7192.2|7189.2|7192|7190.2|7193.9|7192.1|7191.3|7189|281
1621859700000|2021-05-24 12:35:00|7192.6|7189.6|7191.4|7189.6|7195.3|7192.9|7191.1|7188.9|305
1621860000000|2021-05-24 12:40:00|7191.3|7189.5|7193.5|7191.7|7193.6|7191.8|7190.7|7188.4|251
1621860300000|2021-05-24 12:45:00|7193.2|7191.4|7196.5|7194.7|7196.6|7194.8|7193.2|7191.4|268
1621860600000|2021-05-24 12:50:00|7196.6|7194.8|7197.4|7195.6|7197.9|7196.1|7195.5|7193.5|189
1621860900000|2021-05-24 12:55:00|7197.3|7195.5|7198.7|7196.9|7200.1|7198.2|7196.6|7194.8|317
1621861200000|2021-05-24 13:00:00|7198.6|7196.8|7197.8|7196|7200.9|7199|7197.2|7195.4|409
1621861500000|2021-05-24 13:05:00|7197.9|7196.1|7198.9|7197.1|7199.7|7197.7|7196.9|7195.1|288
1621861800000|2021-05-24 13:10:00|7198.5|7196.7|7196.9|7195.1|7198.6|7196.8|7196.7|7194.9|292
1621862100000|2021-05-24 13:15:00|7197|7195.2|7198.4|7196.6|7199.4|7197.6|7196.8|7195|326
1621862400000|2021-05-24 13:20:00|7198.3|7196.5|7197.6|7195.8|7199|7197.2|7196.6|7194.8|257
1621862700000|2021-05-24 13:25:00|7197.7|7195.9|7203.4|7200.4|7203.8|7201.4|7197.6|7195.8|272
1621863000000|2021-05-24 13:30:00|7203|7201.2|7203.9|7202.1|7204|7202.2|7201.2|7199.3|450
1621863300000|2021-05-24 13:35:00|7203.8|7202|7207.8|7206|7210.5|7207.6|7202.6|7200.2|504
1621863600000|2021-05-24 13:40:00|7207.7|7205.9|7206.9|7205.1|7210.4|7208.4|7206.6|7204.8|497
1621863900000|2021-05-24 13:45:00|7206.8|7205|7208.5|7206.7|7208.5|7206.7|7203.8|7202|501
1621864200000|2021-05-24 13:50:00|7208.6|7206.8|7210.3|7207.3|7210.4|7208.4|7207.8|7205.5|516
1621864500000|2021-05-24 13:55:00|7209.7|7207.9|7210.4|7208.6|7210.5|7208.6|7207.5|7205.7|406
1621864800000|2021-05-24 14:00:00|7210.5|7208.7|7209.7|7207.9|7211.6|7209.8|7208.2|7206.4|447
1621865100000|2021-05-24 14:05:00|7209.8|7208|7210.9|7209.1|7211.8|7209.9|7208.1|7206.3|338
1621865400000|2021-05-24 14:10:00|7211|7209.2|7209.4|7207.6|7211.9|7210|7208.4|7206|325
1621865700000|2021-05-24 14:15:00|7209.5|7207.7|7214.5|7212.7|7216.2|7214.4|7209.4|7207.6|370
1621866000000|2021-05-24 14:20:00|7214.9|7213.1|7214.2|7212.4|7218.6|7216.4|7213.9|7212.1|366
1621866300000|2021-05-24 14:25:00|7214.3|7212.5|7213.7|7211.9|7215.1|7213.1|7212.1|7210.2|364
1621866600000|2021-05-24 14:30:00|7214.4|7212.6|7212.6|7210.8|7216.5|7214.5|7212.4|7210.6|397
1621866900000|2021-05-24 14:35:00|7212.7|7210.9|7211.9|7210.1|7213.3|7211.5|7211.1|7209.3|314
1621867200000|2021-05-24 14:40:00|7211.7|7209.9|7215.2|7213.4|7215.9|7214.1|7211.3|7209.4|373
1621867500000|2021-05-24 14:45:00|7215.5|7213.7|7213.6|7211.8|7216.4|7214.6|7212.9|7211.1|405
1621867800000|2021-05-24 14:50:00|7213.7|7211.9|7211.9|7210.1|7214.7|7212.9|7210|7208.2|415
1621868100000|2021-05-24 14:55:00|7212|7210.2|7211.7|7209.9|7212.4|7210.6|7208.6|7206.8|380
1621868400000|2021-05-24 15:00:00|7211.9|7210.1|7211.4|7209.6|7213.8|7212|7210|7208.2|426
1621868700000|2021-05-24 15:05:00|7211.3|7209.5|7211.6|7209.8|7212.9|7211.1|7210.7|7208.9|270
1621869000000|2021-05-24 15:10:00|7211.5|7209.7|7209.8|7208|7212.8|7211|7209.2|7207.4|274
1621869300000|2021-05-24 15:15:00|7209.9|7208.1|7210|7208.2|7210.9|7209.1|7208.3|7206.5|298
1621869600000|2021-05-24 15:20:00|7210.1|7208.3|7210.3|7208.5|7211.6|7209.8|7208.8|7207|252
1621869900000|2021-05-24 15:25:00|7210.4|7208.6|7208.4|7206.6|7210.8|7209|7207.7|7205.9|326
1621870200000|2021-05-24 15:30:00|7208.2|7206.4|7205.5|7203.7|7209.2|7207.1|7204.7|7202.9|289
1621870500000|2021-05-24 15:35:00|7205.4|7203.6|7206|7204.2|7207.8|7205.8|7205|7203.1|299
1621870800000|2021-05-24 15:40:00|7205.8|7204|7206|7204.2|7207.2|7205.2|7205.3|7203.1|260
1621871100000|2021-05-24 15:45:00|7206.4|7204.6|7205.1|7203.3|7207.9|7206.1|7205|7203.2|234
1621871400000|2021-05-24 15:50:00|7205.2|7203.4|7205.6|7203.8|7206.6|7204.8|7204.4|7202.4|244
1621871700000|2021-05-24 15:55:00|7205.7|7203.9|7205.5|7202.5|7206.7|7204.4|7204.4|7202.5|211
1621872000000|2021-05-24 16:00:00|7204.9|7203.1|7207.6|7205.8|7207.8|7206|7204.9|7202.6|333
1621872300000|2021-05-24 16:05:00|7207.5|7205.7|7205.3|7203.5|7208.1|7206.3|7204.9|7203.1|244
1621872600000|2021-05-24 16:10:00|7205.6|7203.8|7206|7204.2|7206.8|7205|7204.4|7202.6|251
1621872900000|2021-05-24 16:15:00|7206.4|7204.6|7207|7205.2|7207.2|7205.4|7205.8|7204|222
1621873200000|2021-05-24 16:20:00|7207.1|7205.3|7207|7205.2|7207.7|7205.8|7206.2|7204.4|228
1621873500000|2021-05-24 16:25:00|7206.9|7205.1|7205.3|7203.5|7208|7206.2|7205.1|7203.3|179
1621873800000|2021-05-24 16:30:00|7205.4|7203.6|7206.6|7204.8|7206.9|7205.1|7205.2|7203.4|117
1621874100000|2021-05-24 16:35:00|7206.7|7204.9|7208|7206.2|7208.5|7206.7|7206.3|7204.5|187
1621874400000|2021-05-24 16:40:00|7208.3|7206.5|7208.9|7207.1|7209|7207.2|7207.7|7205.9|242
1621874700000|2021-05-24 16:45:00|7209|7207.2|7211.1|7209.3|7211.1|7209.3|7208.6|7206.8|201
1621875000000|2021-05-24 16:50:00|7211|7209.2|7210|7208.2|7211.2|7209.4|7209.8|7208|197
1621875300000|2021-05-24 16:55:00|7210.2|7208.4|7210.8|7209|7210.9|7209.1|7209.6|7207.8|178
1621875600000|2021-05-24 17:00:00|7210.7|7208.9|7209.9|7208.1|7210.8|7209|7208.6|7206.8|223
1621875900000|2021-05-24 17:05:00|7209.8|7208|7206.9|7205.1|7209.9|7208.1|7206.7|7204.9|213
1621876200000|2021-05-24 17:10:00|7206.8|7205|7209.1|7207.3|7209.9|7208.1|7206.7|7204.9|215
1621876500000|2021-05-24 17:15:00|7209|7207.2|7209.7|7207.9|7210.1|7208.3|7208.2|7206.4|217
1621876800000|2021-05-24 17:20:00|7209.8|7208|7215.1|7213.3|7215.5|7213.7|7209.7|7207.9|200
1621877100000|2021-05-24 17:25:00|7215|7213.2|7219.1|7217.3|7219.2|7217.4|7214.9|7213.1|161
1621877400000|2021-05-24 17:30:00|7219|7217.2|7218.8|7217|7219.5|7217.7|7217.7|7215.9|213
1621877700000|2021-05-24 17:35:00|7218.9|7217.1|7216.6|7214.8|7219|7217.2|7216.2|7214.4|179
1621878000000|2021-05-24 17:40:00|7216.3|7214.5|7217.8|7216|7217.8|7216|7215.9|7214.1|170
1621878300000|2021-05-24 17:45:00|7217.7|7215.9|7219.1|7217.3|7219.7|7217.9|7217.7|7215.9|200
1621878600000|2021-05-24 17:50:00|7219|7217.2|7219|7217.2|7219.3|7217.5|7218.1|7216.3|149
1621878900000|2021-05-24 17:55:00|7219.1|7217.3|7217.8|7216|7219.1|7217.3|7217|7215.2|202
1621879200000|2021-05-24 18:00:00|7217.9|7216.1|7217.9|7216.1|7218.4|7216.6|7216.7|7214.9|177
1621879500000|2021-05-24 18:05:00|7217.8|7216|7218|7216.2|7218.6|7216.8|7217.1|7215.3|165
1621879800000|2021-05-24 18:10:00|7218.1|7216.3|7218|7216.2|7218.7|7216.9|7217.6|7215.8|208
1621880100000|2021-05-24 18:15:00|7218.1|7216.3|7218.8|7217|7219.2|7217.4|7218|7216.2|146
1621880400000|2021-05-24 18:20:00|7218.9|7217.1|7218.3|7216.5|7219.1|7217.3|7218|7216.2|88
1621880700000|2021-05-24 18:25:00|7218.4|7216.6|7217.7|7215.9|7218.5|7216.7|7217.4|7215.6|114
1621881000000|2021-05-24 18:30:00|7217.8|7216|7216.9|7215.1|7218|7216.2|7216.6|7214.8|142
1621881300000|2021-05-24 18:35:00|7216.8|7215|7217.1|7215.3|7218|7216.2|7216.7|7214.9|136
1621881600000|2021-05-24 18:40:00|7217.2|7215.4|7217|7215.2|7217.6|7215.8|7216.7|7214.9|108
1621881900000|2021-05-24 18:45:00|7217.1|7215.3|7218.2|7216.4|7218.3|7216.5|7217.1|7215.3|173
1621882200000|2021-05-24 18:50:00|7218.1|7216.3|7217.7|7215.9|7218.5|7216.7|7217.6|7215.8|134
1621882500000|2021-05-24 18:55:00|7217.8|7216|7219.1|7216.1|7219.5|7217.3|7216.8|7215|195
1621882800000|2021-05-24 19:00:00|7219.4|7216.4|7218.6|7216.8|7219.6|7217.8|7218.6|7215.9|93
1621883100000|2021-05-24 19:05:00|7218.7|7216.9|7218.9|7217.1|7219.2|7217.4|7218.5|7216.7|108
1621883400000|2021-05-24 19:10:00|7219|7217.2|7217.8|7216|7219.6|7217.8|7217.7|7215.5|114
1621883700000|2021-05-24 19:15:00|7217.7|7215.9|7218.3|7216.5|7218.5|7216.7|7217.7|7215.9|112
1621884000000|2021-05-24 19:20:00|7218.2|7216.4|7217.8|7216|7219.2|7217.4|7217.1|7215.3|92
1621884300000|2021-05-24 19:25:00|7217.7|7215.9|7216.9|7215.1|7219.1|7217|7216.5|7214.5|121
1621884600000|2021-05-24 19:30:00|7216.8|7215|7216.9|7215.1|7217.8|7215.8|7216.5|7214.5|109
1621884900000|2021-05-24 19:35:00|7218.1|7215|7217.7|7215.9|7218.3|7216|7217.1|7214.7|124
1621885200000|2021-05-24 19:40:00|7217.6|7215.8|7217.7|7215.9|7218.3|7216.4|7217.5|7215.2|126
1621885500000|2021-05-24 19:45:00|7217.8|7216|7218.3|7216.5|7219.2|7217|7217.6|7215.3|111
1621885800000|2021-05-24 19:50:00|7218.2|7216.4|7217.7|7215.9|7218.2|7216.4|7216.4|7214.4|155
1621886100000|2021-05-24 19:55:00|7217.8|7216|7218.8|7217|7218.8|7217|7217.3|7215.5|170
1621886400000|2021-05-24 20:00:00|7218.7|7216.9|7217.3|7215.5|7220.4|7218|7216.9|7214.5|175
1621886700000|2021-05-24 20:05:00|7217.2|7215.4|7219.9|7218.1|7219.9|7218.1|7217.2|7215.4|96
1621887000000|2021-05-24 20:10:00|7219.7|7217.9|7219.2|7217.4|7219.9|7218.1|7218.7|7216.9|102
1621887300000|2021-05-24 20:15:00|7219.4|7217.6|7219.7|7217.9|7220.5|7218|7219.4|7217.2|44
1621887600000|2021-05-24 20:20:00|7219.6|7217.8|7218.5|7216.7|7219.6|7217.8|7218.3|7216.2|45
1621887900000|2021-05-24 20:25:00|7219.1|7216.1|7217.6|7215.8|7219.2|7216.9|7217.6|7215.8|58
1621888200000|2021-05-24 20:30:00|7217.5|7215.7|7216.2|7213.2|7217.6|7215.8|7215.5|7213.2|64
1621888500000|2021-05-24 20:35:00|7216.1|7213.1|7215.7|7213.9|7216.2|7214.1|7215.4|7213|63
1621888800000|2021-05-24 20:40:00|7215.8|7214|7215.6|7213.8|7216.4|7214.3|7215.1|7213.2|71
1621889100000|2021-05-24 20:45:00|7215.7|7213.9|7215.3|7212.3|7216.6|7214|7215|7212.3|57
1621889400000|2021-05-24 20:50:00|7215.2|7212.2|7217.4|7214.4|7217.6|7214.6|7214.7|7212.2|100
1621889700000|2021-05-24 20:55:00|7217.6|7214.6|7218.3|7214.3|7219.5|7216.5|7217.3|7214.3|202
1621890000000|2021-05-24 21:00:00|7213.7|7209.7|7207.8|7203.8|7213.7|7209.7|7207.2|7203.2|57
1621890300000|2021-05-24 21:05:00|7206.3|7202.3|7217.6|7213.6|7218|7214|7206.3|7202.3|172
1621890600000|2021-05-24 21:10:00|7217.8|7213.8|7216.6|7212.6|7218.3|7214.3|7216.1|7212.1|146
1621890900000|2021-05-24 21:15:00|7216.9|7212.9|7218.2|7214.2|7222.1|7218.1|7214.1|7210.1|201
1621891200000|2021-05-24 21:20:00|7217.8|7213.8|7217.8|7213.8|7219.9|7215.9|7217.5|7213.5|106
1621891500000|2021-05-24 21:25:00|7217.6|7213.6|7216.6|7212.6|7219.4|7215.4|7215.1|7211.3|174
1621891800000|2021-05-24 21:30:00|7216.7|7212.7|7212.6|7208.6|7216.9|7212.9|7212.1|7208.1|151
1621892100000|2021-05-24 21:35:00|7212.7|7208.7|7214.2|7210.2|7215.1|7211.1|7210.1|7206.1|231
1621892400000|2021-05-24 21:40:00|7214.4|7210.4|7215.1|7212.1|7216.1|7212.1|7213.9|7209.9|140
1621892700000|2021-05-24 21:45:00|7215.2|7212|7216.3|7212.3|7216.7|7212.7|7214.8|7211.4|125
1621893000000|2021-05-24 21:50:00|7216.4|7212.4|7215.9|7211.9|7216.9|7212.9|7215.3|7211.9|129
1621893300000|2021-05-24 21:55:00|7216.3|7212.3|7216.4|7212.4|7216.6|7212.9|7215.6|7212.1|125
1621893600000|2021-05-24 22:00:00|7216.1|7212.5|7216.7|7213.7|7217.5|7214.3|7216.1|7212.5|201
1621893900000|2021-05-24 22:05:00|7216.8|7213.8|7217.4|7214.4|7218|7215|7216.4|7213.4|110
1621894200000|2021-05-24 22:10:00|7217.5|7214.5|7216.3|7213.3|7218|7215|7215.5|7213.2|115
1621894500000|2021-05-24 22:15:00|7216.1|7213.1|7217.1|7214.1|7217.5|7214.5|7216.1|7213.1|91
1621894800000|2021-05-24 22:20:00|7217.2|7214.2|7218.2|7215.2|7218.3|7215.3|7215.6|7213.2|96
1621895100000|2021-05-24 22:25:00|7217.5|7214.5|7217.4|7214.4|7218.8|7215.8|7217.2|7214.2|118
1621895400000|2021-05-24 22:30:00|7217.5|7214.5|7220.2|7217.2|7220.7|7217.7|7217.3|7214.3|145
1621895700000|2021-05-24 22:35:00|7220.3|7217.3|7220.7|7217.7|7221.5|7218.7|7219.7|7217.2|128
1621896000000|2021-05-24 22:40:00|7220.6|7217.6|7221|7218|7221.8|7218.8|7220.3|7217.5|87
1621896300000|2021-05-24 22:45:00|7221.1|7218.1|7220.4|7217.4|7221.3|7218.7|7220|7217|86
1621896600000|2021-05-24 22:50:00|7220.3|7217.3|7217.2|7214.2|7220.5|7217.5|7217|7214|95
1621896900000|2021-05-24 22:55:00|7217.3|7214.3|7217.7|7214.7|7219.5|7216.7|7216.6|7213.6|123
1621897200000|2021-05-24 23:00:00|7217.8|7214.8|7218|7216.2|7218.6|7216.4|7217.4|7214.6|133
1621897500000|2021-05-24 23:05:00|7218.1|7216.3|7220|7217|7220|7217.7|7218|7215.8|144
1621897800000|2021-05-24 23:10:00|7219.9|7216.9|7220|7218.2|7220.6|7218.4|7217.8|7215.7|159
1621898100000|2021-05-24 23:15:00|7220.1|7218.3|7219.4|7217.6|7220.4|7218.3|7219.3|7217.1|124
1621898400000|2021-05-24 23:20:00|7219.5|7217.7|7219.1|7217.3|7220|7217.7|7217.7|7215.6|137
1621898700000|2021-05-24 23:25:00|7219.2|7217.4|7216.7|7213.7|7220.1|7217.9|7216.2|7213.2|111
1621899000000|2021-05-24 23:30:00|7216.8|7213.8|7216.2|7214.4|7218.3|7215.8|7216.1|7213.8|121
1621899300000|2021-05-24 23:35:00|7216.3|7214.5|7217.2|7215.4|7217.9|7215.5|7216.2|7214.4|91
1621899600000|2021-05-24 23:40:00|7217.9|7214.9|7216.3|7214.5|7217.9|7215.4|7215.7|7213.8|119
1621899900000|2021-05-24 23:45:00|7216.2|7214.4|7216.4|7214.6|7217|7215|7215.8|7213.8|118
1621900200000|2021-05-24 23:50:00|7216.2|7214.4|7219.2|7217.4|7219.9|7217.5|7216.2|7214.4|132
1621900500000|2021-05-24 23:55:00|7219.1|7217.3|7214.7|7212.9|7219.1|7217.3|7214.5|7212.7|218
1621900800000|2021-05-25 00:00:00|7214.5|7212.7|7211.1|7209.3|7214.8|7213|7209.4|7207.6|349
1621901100000|2021-05-25 00:05:00|7211|7209.2|7211.6|7209.8|7213.5|7211.7|7209.6|7207.8|245
1621901400000|2021-05-25 00:10:00|7211.5|7209.7|7213.6|7211.8|7213.6|7211.8|7211.2|7209.4|206
1621901700000|2021-05-25 00:15:00|7213.5|7211.7|7218.9|7217.1|7218.9|7217.1|7213.5|7211.7|267
1621902000000|2021-05-25 00:20:00|7218.7|7216.9|7218.7|7216.9|7220|7218.2|7218|7216.2|226
1621902300000|2021-05-25 00:25:00|7218.8|7217|7216.7|7214.9|7219|7217.2|7216.1|7214.3|226
1621902600000|2021-05-25 00:30:00|7216.8|7215|7215.2|7213.4|7217.9|7215.9|7214.2|7212.4|214
1621902900000|2021-05-25 00:35:00|7215.3|7213.5|7214.9|7213.1|7216.8|7214.4|7213.3|7211.5|228
1621903200000|2021-05-25 00:40:00|7214.8|7213|7215.7|7213.9|7215.8|7214|7213.8|7212|216
1621903500000|2021-05-25 00:45:00|7215.8|7214|7215.7|7213.9|7216.7|7214.9|7214.9|7213.1|256
1621903800000|2021-05-25 00:50:00|7215.8|7214|7221.3|7218.3|7222.3|7219.8|7215.8|7214|364
1621904100000|2021-05-25 00:55:00|7220.7|7218.9|7221.8|7220|7222.3|7220|7218.7|7216.9|344
1621904400000|2021-05-25 01:00:00|7221.7|7219.9|7226.9|7225.1|7228|7225.6|7221.1|7219.3|439
1621904700000|2021-05-25 01:05:00|7227|7225.2|7225.8|7224|7228.2|7226.3|7225|7223|374
1621905000000|2021-05-25 01:10:00|7226|7224.2|7227.2|7224.2|7228.5|7226.6|7225.3|7223.3|347
1621905300000|2021-05-25 01:15:00|7227.3|7224.3|7225.6|7223.8|7227.9|7226.1|7224.7|7222.5|421
1621905600000|2021-05-25 01:20:00|7225.8|7224|7223.8|7222|7225.8|7224|7221.6|7219.3|426
1621905900000|2021-05-25 01:25:00|7223.7|7221.9|7219.7|7217.9|7224.1|7222.3|7219.6|7217.2|367
1621906200000|2021-05-25 01:30:00|7220.2|7217.2|7223.6|7221.8|7224.2|7222.2|7217.2|7214.9|422
1621906500000|2021-05-25 01:35:00|7223.7|7221.9|7221.8|7220|7225.1|7222.8|7219.5|7217.7|454
1621906800000|2021-05-25 01:40:00|7221.9|7220.1|7218.8|7217|7221.9|7220.1|7218.5|7216.7|317
1621907100000|2021-05-25 01:45:00|7218.9|7217.1|7220.7|7218.9|7220.8|7219|7216.7|7214.9|327
1621907400000|2021-05-25 01:50:00|7220.8|7219|7218.7|7216.9|7220.9|7219.1|7218.5|7216.7|283
1621907700000|2021-05-25 01:55:00|7218.8|7217|7215.7|7213.9|7218.9|7217.1|7215.3|7213.5|259
1621908000000|2021-05-25 02:00:00|7215.6|7213.8|7216.1|7214.3|7216.9|7215.1|7214.3|7212.1|349
1621908300000|2021-05-25 02:05:00|7216.2|7214.4|7217.8|7216|7217.9|7216.1|7214.8|7213|246
1621908600000|2021-05-25 02:10:00|7217.7|7215.9|7219.8|7218|7219.8|7218|7217.4|7215.6|193
1621908900000|2021-05-25 02:15:00|7219.9|7218.1|7219.8|7218|7220.4|7218.2|7218.1|7216.3|286
1621909200000|2021-05-25 02:20:00|7219.5|7217.7|7219.9|7218.1|7220|7218.2|7218.1|7216.3|283
1621909500000|2021-05-25 02:25:00|7220|7218.2|7219.6|7217.8|7220|7218.2|7218.7|7216.9|217
1621909800000|2021-05-25 02:30:00|7219.4|7217.6|7220|7218.2|7220.1|7218.3|7218.3|7216.5|248
1621910100000|2021-05-25 02:35:00|7219.9|7218.1|7220.4|7218.6|7221.3|7219.5|7219.7|7217.9|276
1621910400000|2021-05-25 02:40:00|7220.3|7218.5|7221|7219.2|7221.5|7219.7|7220|7218.2|231
1621910700000|2021-05-25 02:45:00|7220.9|7219.1|7219.8|7218|7221.8|7220|7219.5|7217.7|244
1621911000000|2021-05-25 02:50:00|7220|7218.2|7220.9|7219.1|7221|7219.2|7219.5|7217.7|246
1621911300000|2021-05-25 02:55:00|7221|7219.2|7223.2|7221.4|7223.7|7221.9|7220.8|7219|248
1621911600000|2021-05-25 03:00:00|7223|7221.2|7221.6|7219.8|7223.3|7221.5|7221.6|7219.8|287
1621911900000|2021-05-25 03:05:00|7221.5|7219.7|7221.8|7220|7222.7|7220.9|7220.1|7218.1|259
1621912200000|2021-05-25 03:10:00|7222|7220.2|7223.8|7222|7223.9|7222.1|7220.9|7219.1|217
1621912500000|2021-05-25 03:15:00|7223.7|7221.9|7223.6|7221.8|7223.9|7222.1|7222.7|7220.4|183
1621912800000|2021-05-25 03:20:00|7223.7|7221.9|7224.8|7223|7224.9|7223.1|7222.9|7220.5|189
1621913100000|2021-05-25 03:25:00|7224.7|7222.9|7224.8|7223|7225.8|7224|7224.3|7222.5|252
1621913400000|2021-05-25 03:30:00|7224.7|7222.9|7225.4|7223.6|7226.1|7224.3|7224.6|7222.8|187
1621913700000|2021-05-25 03:35:00|7225.3|7223.5|7224.4|7222.6|7226.4|7224.2|7224.2|7222.4|118
1621914000000|2021-05-25 03:40:00|7224.3|7222.5|7225.3|7223.5|7226.2|7224.4|7223.8|7222|212
1621914300000|2021-05-25 03:45:00|7225|7223.2|7223.8|7222|7225.4|7223.6|7223.1|7221.3|207
1621914600000|2021-05-25 03:50:00|7223.7|7221.9|7225.2|7223.4|7226|7224.2|7223.3|7221.5|190
1621914900000|2021-05-25 03:55:00|7225.1|7223.3|7224.7|7222.9|7226.1|7224.3|7224.6|7222.8|147
1621915200000|2021-05-25 04:00:00|7224.2|7222.4|7224.7|7222.9|7225.2|7223.4|7223.7|7221.9|173
1621915500000|2021-05-25 04:05:00|7224.3|7222.5|7225.7|7223.9|7225.8|7224|7223.8|7222|172
1621915800000|2021-05-25 04:10:00|7225.4|7223.6|7226.5|7224.7|7226.8|7225|7224.8|7223|208
1621916100000|2021-05-25 04:15:00|7226.4|7224.6|7228|7226.2|7228|7226.2|7226|7224.2|233
1621916400000|2021-05-25 04:20:00|7227.9|7226.1|7227.1|7225.3|7228|7226.2|7226.2|7224.4|214
1621916700000|2021-05-25 04:25:00|7227.2|7225.4|7225.8|7224|7227.4|7225.6|7225|7223.2|170
1621917000000|2021-05-25 04:30:00|7224.9|7223.1|7225.9|7224.1|7226.5|7224.7|7224.8|7223|160
1621917300000|2021-05-25 04:35:00|7226|7224.2|7225.9|7224.1|7226.1|7224.3|7225.6|7223.8|104
1621917600000|2021-05-25 04:40:00|7225.8|7224|7226.9|7225.1|7227.1|7225.3|7225.8|7224|108
1621917900000|2021-05-25 04:45:00|7226.4|7224.6|7226.9|7225.1|7227|7225.2|7225.8|7224|106
1621918200000|2021-05-25 04:50:00|7227|7225.2|7230|7228.2|7230.7|7228.9|7226.9|7225.1|154
1621918500000|2021-05-25 04:55:00|7230.1|7228.3|7229|7227.2|7230.1|7228.3|7228.8|7227|132
1621918800000|2021-05-25 05:00:00|7229.1|7227.3|7229|7227.2|7229.1|7227.3|7227.8|7226|124
1621919100000|2021-05-25 05:05:00|7229.1|7227.3|7227.1|7225.3|7229.1|7227.3|7227.1|7225.3|121
1621919400000|2021-05-25 05:10:00|7227.2|7225.4|7226.9|7225.1|7228.2|7226.4|7225.9|7224.1|142
1621919700000|2021-05-25 05:15:00|7226.8|7225|7225.7|7223.9|7227.1|7225.3|7225.7|7223.3|158
1621920000000|2021-05-25 05:20:00|7225.6|7223.8|7225.5|7223.7|7226.2|7224.2|7224.8|7222.7|219
1621920300000|2021-05-25 05:25:00|7225.4|7223.6|7224.9|7223.1|7225.4|7223.6|7224|7222.2|176
1621920600000|2021-05-25 05:30:00|7225|7223.2|7224.2|7222.4|7225.3|7223.5|7223.7|7221.9|218
1621920900000|2021-05-25 05:35:00|7224.3|7222.5|7223.8|7222|7224.6|7222.8|7222.5|7220.7|318
1621921200000|2021-05-25 05:40:00|7223.7|7221.9|7223.9|7222.1|7225|7223.2|7223|7221.2|263
1621921500000|2021-05-25 05:45:00|7224|7222.2|7222.8|7221|7224.5|7222.2|7221.9|7220.1|193
1621921800000|2021-05-25 05:50:00|7222.7|7220.9|7221.5|7219.7|7222.8|7221|7220.1|7218.3|230
1621922100000|2021-05-25 05:55:00|7221.4|7219.6|7223.5|7220.5|7223.6|7221|7220.5|7218.7|260
1621922400000|2021-05-25 06:00:00|7222.7|7220.9|7226.2|7224.4|7227.7|7225.2|7221.7|7219.5|382
1621922700000|2021-05-25 06:05:00|7226.1|7224.3|7226.5|7224.7|7227.1|7225.3|7225.3|7223.5|287
1621923000000|2021-05-25 06:10:00|7226.8|7225|7229.5|7227.7|7230.6|7228.3|7226.1|7224.3|299
1621923300000|2021-05-25 06:15:00|7229.3|7227.5|7233|7231.2|7234.3|7231.9|7228|7225.5|396
1621923600000|2021-05-25 06:20:00|7233.1|7231.3|7234.9|7233.1|7239.4|7236.4|7233|7230.8|485
1621923900000|2021-05-25 06:25:00|7235.2|7233.4|7231.8|7230|7235.9|7233.8|7231.5|7229.7|367
1621924200000|2021-05-25 06:30:00|7231.9|7230.1|7236.9|7235.1|7237.7|7235.4|7231.2|7229.4|326
1621924500000|2021-05-25 06:35:00|7236.8|7235|7235.9|7234.1|7238.6|7236.4|7235.7|7233.4|308
1621924800000|2021-05-25 06:40:00|7236|7234.2|7240.6|7238.8|7241.7|7239.6|7236|7234.2|430
1621925100000|2021-05-25 06:45:00|7240.7|7238.9|7239.2|7236.2|7241.5|7239.3|7236.9|7234.8|421
1621925400000|2021-05-25 06:50:00|7239.1|7236.1|7237.7|7235.9|7239.4|7237.4|7236.8|7234.3|385
1621925700000|2021-05-25 06:55:00|7237.6|7235.8|7237.3|7234.3|7239.2|7236.9|7235.5|7233.3|459
1621926000000|2021-05-25 07:00:00|7236.8|7235|7240.6|7238.8|7240.7|7238.9|7235.7|7233.3|420
1621926300000|2021-05-25 07:05:00|7241|7239.2|7237.1|7235.3|7241|7239.2|7235.6|7233.3|435
1621926600000|2021-05-25 07:10:00|7237.2|7235.4|7235.7|7233.9|7239.4|7237.2|7234.7|7232.4|440
1621926900000|2021-05-25 07:15:00|7235.8|7234|7232.4|7229.4|7236.1|7234|7230.6|7228.3|433
1621927200000|2021-05-25 07:20:00|7232.3|7229.3|7231.8|7230|7234.1|7232.1|7231.5|7229.3|319
1621927500000|2021-05-25 07:25:00|7231.9|7230.1|7236.7|7234.9|7237.7|7235.3|7231.5|7229.7|324
1621927800000|2021-05-25 07:30:00|7236.6|7234.8|7231|7229.2|7236.7|7234.9|7230.7|7228.9|368
1621928100000|2021-05-25 07:35:00|7230.9|7229.1|7229.8|7228|7231.9|7230.1|7226.8|7225|454
1621928400000|2021-05-25 07:40:00|7229.9|7228.1|7228.5|7225.5|7232.8|7230.6|7228.2|7225.5|392
1621928700000|2021-05-25 07:45:00|7228.6|7225.6|7227.7|7225.9|7228.9|7226.4|7225.8|7223.6|431
1621929000000|2021-05-25 07:50:00|7227.9|7226.1|7229.1|7226.1|7230.8|7228.6|7225.6|7223.3|425
1621929300000|2021-05-25 07:55:00|7228.8|7227|7228.1|7225.1|7230.6|7228.1|7226.8|7224.1|350
1621929600000|2021-05-25 08:00:00|7227|7225.2|7226.2|7224.4|7228.6|7226.1|7225.4|7223.3|424
1621929900000|2021-05-25 08:05:00|7226.3|7224.5|7224.3|7222.5|7229.4|7227.1|7224.2|7222.3|417
1621930200000|2021-05-25 08:10:00|7224.5|7222.7|7224|7221|7225.5|7223.2|7219.1|7216.8|508
1621930500000|2021-05-25 08:15:00|7223.9|7220.9|7220.8|7219|7225.6|7223.8|7219.5|7217.5|374
1621930800000|2021-05-25 08:20:00|7220.9|7219.1|7223.6|7221.8|7224.1|7222.1|7218.5|7216.7|388
1621931100000|2021-05-25 08:25:00|7223.5|7221.7|7222.7|7220.9|7225.5|7223.3|7221.2|7219.4|324
1621931400000|2021-05-25 08:30:00|7222.8|7221|7221.9|7220.1|7224.4|7222.6|7221.7|7219.9|357
1621931700000|2021-05-25 08:35:00|7221.8|7220|7227|7225.2|7228.1|7225.9|7221.6|7219.8|288
1621932000000|2021-05-25 08:40:00|7227.2|7225.4|7229.1|7226.1|7229.6|7227.2|7227.2|7224.7|241
1621932300000|2021-05-25 08:45:00|7229.2|7226.2|7229.3|7227.5|7232.3|7230.1|7228.3|7226|271
1621932600000|2021-05-25 08:50:00|7229.9|7226.9|7229.9|7228.1|7230.6|7228.2|7228.2|7225.9|260
1621932900000|2021-05-25 08:55:00|7229.8|7228|7233|7231.2|7234.2|7232.4|7229.6|7227.1|287
1621933200000|2021-05-25 09:00:00|7232.9|7231.1|7234.2|7232.4|7235.6|7233.8|7231.7|7229.8|334
1621933500000|2021-05-25 09:05:00|7234.1|7232.3|7232.1|7230.3|7235.5|7233.1|7231.5|7229.3|308
1621933800000|2021-05-25 09:10:00|7232.3|7230.5|7232.9|7231.1|7233.7|7231.5|7230.9|7229.1|316
1621934100000|2021-05-25 09:15:00|7233|7231.2|7232.8|7231|7233.5|7231.7|7231.6|7229.4|241
1621934400000|2021-05-25 09:20:00|7232.9|7231.1|7231.4|7229.6|7233.6|7231.6|7230.8|7228.7|246
1621934700000|2021-05-25 09:25:00|7231.3|7229.5|7234.2|7232.4|7236|7233.7|7231.2|7229.4|222
1621935000000|2021-05-25 09:30:00|7233.9|7232.1|7233.4|7231.6|7234.5|7232.7|7230.4|7228.6|303
1621935300000|2021-05-25 09:35:00|7233.3|7231.5|7233.3|7230.3|7234.1|7231.9|7231.5|7229.2|300
1621935600000|2021-05-25 09:40:00|7233.4|7230.4|7235.5|7232.5|7235.5|7233.2|7231.5|7229.3|227
1621935900000|2021-05-25 09:45:00|7235.6|7232.6|7233.5|7230.5|7235.6|7233.1|7231.6|7229.8|241
1621936200000|2021-05-25 09:50:00|7233.4|7230.4|7233.2|7231.4|7235.7|7233|7232.1|7229.8|233
1621936500000|2021-05-25 09:55:00|7233.1|7231.3|7234.4|7232.6|7236.5|7234.1|7232.8|7231|235
1621936800000|2021-05-25 10:00:00|7234.5|7232.7|7230.9|7229.1|7234.7|7232.9|7230.3|7228.5|280
1621937100000|2021-05-25 10:05:00|7230.8|7229|7229.8|7228|7232.3|7230.1|7229.4|7227.2|269
1621937400000|2021-05-25 10:10:00|7229.7|7227.9|7228.6|7226.8|7230.4|7228|7228.2|7225.9|264
1621937700000|2021-05-25 10:15:00|7228.7|7226.9|7227.7|7225.9|7228.9|7227.1|7227.1|7225|271
1621938000000|2021-05-25 10:20:00|7227.6|7225.8|7231|7229.2|7231.4|7229.6|7227.5|7225|329
1621938300000|2021-05-25 10:25:00|7231.1|7229.3|7229.9|7228.1|7232.5|7230.7|7229.7|7227.5|297
1621938600000|2021-05-25 10:30:00|7230.1|7228.3|7225.9|7224.1|7230.2|7228.3|7225.5|7223.4|252
1621938900000|2021-05-25 10:35:00|7226|7224.2|7228.5|7225.5|7229.6|7227.2|7225.9|7224|273
1621939200000|2021-05-25 10:40:00|7228.6|7225.6|7229.4|7227.6|7230|7227.7|7225.5|7223.3|213
1621939500000|2021-05-25 10:45:00|7229.3|7227.5|7225.8|7224|7230.5|7228.2|7225.8|7224|221
1621939800000|2021-05-25 10:50:00|7225.9|7224.1|7225.8|7224|7227.1|7224.8|7224.5|7222.7|234
1621940100000|2021-05-25 10:55:00|7225.9|7224.1|7226.9|7225.1|7227.5|7225.6|7225.5|7223.7|241
1621940400000|2021-05-25 11:00:00|7226.8|7225|7228.3|7226.5|7228.9|7227.1|7226.1|7224.3|285
1621940700000|2021-05-25 11:05:00|7228.6|7226.8|7233.9|7232.1|7234.1|7232.3|7228.4|7226.1|316
1621941000000|2021-05-25 11:10:00|7233.8|7232|7234.8|7233|7235|7233.2|7233.3|7231|274
1621941300000|2021-05-25 11:15:00|7234.9|7233.1|7233.7|7231.9|7235.1|7233.3|7233.4|7231.6|222
1621941600000|2021-05-25 11:20:00|7233.6|7231.8|7233.3|7231.5|7234.1|7232.3|7231.7|7229.9|234
1621941900000|2021-05-25 11:25:00|7233.2|7231.4|7235.9|7234.1|7238.5|7236.7|7232.9|7231.1|269
1621942200000|2021-05-25 11:30:00|7235.8|7234|7239|7237.2|7239.2|7237.4|7235.8|7234|324
1621942500000|2021-05-25 11:35:00|7239.5|7237.7|7238.8|7237|7240.5|7238.7|7237.1|7235.3|281
1621942800000|2021-05-25 11:40:00|7238.9|7237.1|7240.4|7238.6|7241|7239.2|7238.3|7236.5|215
1621943100000|2021-05-25 11:45:00|7240.5|7238.7|7243.2|7241.4|7244|7242.2|7239.4|7237.6|255
1621943400000|2021-05-25 11:50:00|7243.4|7241.6|7245|7243.2|7245.1|7243.3|7243.2|7241.4|257
1621943700000|2021-05-25 11:55:00|7244.9|7243.1|7243.9|7242.1|7246.3|7244.5|7243.8|7242|262
1621944000000|2021-05-25 12:00:00|7243.8|7242|7247.1|7245.3|7247.1|7245.3|7243.8|7242|298
1621944300000|2021-05-25 12:05:00|7247.7|7245.9|7247.9|7246.1|7248.5|7246.7|7246.2|7244.4|228
1621944600000|2021-05-25 12:10:00|7247.8|7246|7249.6|7247.8|7250.1|7248.3|7247.1|7245.3|247
1621944900000|2021-05-25 12:15:00|7249.5|7247.7|7250.9|7249.1|7251.1|7249.3|7248.9|7247.1|259
1621945200000|2021-05-25 12:20:00|7250.8|7249|7247.4|7245.6|7250.8|7249|7246.9|7245.1|294
1621945500000|2021-05-25 12:25:00|7247.5|7245.7|7247.8|7246|7248.6|7246.8|7245.7|7243.9|367
1621945800000|2021-05-25 12:30:00|7247.7|7245.9|7240.6|7238.8|7248.9|7246.6|7240.5|7238.7|331
1621946100000|2021-05-25 12:35:00|7240.2|7238.4|7242.3|7240.5|7243.6|7241.7|7238.7|7236.9|397
1621946400000|2021-05-25 12:40:00|7242.2|7240.4|7242.9|7241.1|7243.9|7242|7241.2|7239.4|245
1621946700000|2021-05-25 12:45:00|7242.8|7241|7239.8|7238|7243.9|7242.1|7238.3|7236.4|272
1621947000000|2021-05-25 12:50:00|7239.6|7237.8|7234.7|7232.9|7239.6|7237.8|7234.6|7232.8|379
1621947300000|2021-05-25 12:55:00|7234.3|7232.5|7237.7|7234.7|7239.1|7237.3|7233.7|7231.4|367
1621947600000|2021-05-25 13:00:00|7237.6|7234.6|7237.1|7235.3|7238.1|7236.2|7235.2|7233.4|359
1621947900000|2021-05-25 13:05:00|7237.2|7235.4|7237.8|7236|7239.8|7238|7235.8|7234|383
1621948200000|2021-05-25 13:10:00|7237.7|7235.9|7239.6|7237.8|7239.6|7237.8|7235.7|7233.9|388
1621948500000|2021-05-25 13:15:00|7239.9|7238.1|7241.3|7239.5|7241.5|7239.5|7237.9|7236.1|398
1621948800000|2021-05-25 13:20:00|7241.4|7239.6|7238.3|7236.5|7241.4|7239.6|7236.1|7234.3|373
1621949100000|2021-05-25 13:25:00|7238.2|7236.4|7239.8|7238|7241.1|7239.3|7238|7236|294
1621949400000|2021-05-25 13:30:00|7240.1|7238.3|7234|7232.2|7240.7|7238.9|7234|7232.2|414
1621949700000|2021-05-25 13:35:00|7234.2|7232.4|7237.6|7235.8|7240.1|7238.3|7233.3|7231.5|393
1621950000000|2021-05-25 13:40:00|7237.8|7236|7245.2|7243.4|7246.1|7244.3|7236.7|7234.9|371
1621950300000|2021-05-25 13:45:00|7245|7243.2|7243.7|7241.9|7247.1|7245.3|7243.7|7241.9|381
1621950600000|2021-05-25 13:50:00|7243.8|7242|7238.7|7236.9|7244|7242.2|7236.6|7234.1|359
1621950900000|2021-05-25 13:55:00|7238.9|7237.1|7237.4|7234.4|7241.1|7239.2|7236.1|7233.5|320
1621951200000|2021-05-25 14:00:00|7237.3|7234.3|7241.2|7239.4|7241.5|7239.6|7235.2|7233.2|484
1621951500000|2021-05-25 14:05:00|7241.3|7239.5|7243.9|7242.1|7246.8|7245|7239.7|7237.5|452
1621951800000|2021-05-25 14:10:00|7244|7242.2|7242.8|7241|7245|7243.2|7239.4|7237.2|435
1621952100000|2021-05-25 14:15:00|7242.7|7240.9|7238.8|7237|7243|7241.2|7238.5|7236.5|485
1621952400000|2021-05-25 14:20:00|7238.9|7237.1|7242.5|7239.5|7242.6|7240.8|7238.8|7236.5|440
1621952700000|2021-05-25 14:25:00|7242.6|7239.6|7244|7242.2|7244.1|7242.3|7240.7|7238.4|410
1621953000000|2021-05-25 14:30:00|7244.1|7242.3|7240.6|7238.8|7244.1|7242.3|7240|7238.2|433
1621953300000|2021-05-25 14:35:00|7240.7|7238.9|7235.8|7234|7241.2|7239.4|7234.7|7232.9|367
1621953600000|2021-05-25 14:40:00|7235.7|7233.9|7238.3|7236.5|7239.2|7237.2|7233.2|7231.4|396
1621953900000|2021-05-25 14:45:00|7238.4|7236.6|7238.9|7237.1|7239.2|7237.4|7236.3|7234.5|357
1621954200000|2021-05-25 14:50:00|7238.5|7236.7|7229.4|7227.6|7238.5|7236.7|7228.4|7226.6|420
1621954500000|2021-05-25 14:55:00|7229.2|7227.4|7230.8|7229|7232.4|7230.6|7228.7|7226.9|461
1621954800000|2021-05-25 15:00:00|7230.9|7229.1|7231.5|7229.7|7234.3|7232.5|7228.6|7226.8|451
1621955100000|2021-05-25 15:05:00|7231.4|7229.6|7227.1|7225.3|7231.4|7229.6|7226.8|7224.5|393
1621955400000|2021-05-25 15:10:00|7227.2|7225.4|7226.4|7224.6|7227.5|7225.7|7225.2|7223.4|353
1621955700000|2021-05-25 15:15:00|7226.5|7224.7|7222.9|7221.1|7226.5|7224.7|7222.1|7220.3|410
1621956000000|2021-05-25 15:20:00|7222.8|7221|7220|7218.2|7222.9|7221.1|7219.8|7218|342
1621956300000|2021-05-25 15:25:00|7219.9|7218.1|7217.2|7215.4|7219.9|7218.1|7216.7|7214.9|329
1621956600000|2021-05-25 15:30:00|7217.1|7215.3|7214.3|7212.5|7218.2|7216.4|7214.2|7212.4|296
1621956900000|2021-05-25 15:35:00|7214.2|7212.4|7217.1|7215.3|7217.3|7215.5|7214.2|7212.4|241
1621957200000|2021-05-25 15:40:00|7217.2|7215.4|7216.1|7214.3|7217.3|7215.5|7214.7|7212.9|319
1621957500000|2021-05-25 15:45:00|7215.6|7213.8|7217.1|7215.3|7217.3|7215.5|7214.9|7213.1|273
1621957800000|2021-05-25 15:50:00|7217|7215.2|7214.6|7212.8|7217.4|7215.6|7213.6|7211.8|392
1621958100000|2021-05-25 15:55:00|7214.5|7212.7|7216.3|7214.5|7216.4|7214.6|7213.1|7211.3|349
1621958400000|2021-05-25 16:00:00|7216.2|7214.4|7214.2|7212.4|7217.4|7215|7213.2|7211.4|321
1621958700000|2021-05-25 16:05:00|7214.4|7212.6|7213.5|7211.7|7215|7213.2|7211.2|7209.1|413
1621959000000|2021-05-25 16:10:00|7213.6|7211.8|7215.9|7214.1|7217|7215.2|7213|7211.2|253
1621959300000|2021-05-25 16:15:00|7216|7214.2|7216|7214.2|7216.6|7214.3|7214.1|7212.3|277
1621959600000|2021-05-25 16:20:00|7216.1|7214.3|7215.8|7214|7217.1|7215.3|7215.5|7213.5|217
1621959900000|2021-05-25 16:25:00|7215.9|7214.1|7218.2|7216.4|7218.7|7216.9|7215.6|7213.5|204
1621960200000|2021-05-25 16:30:00|7218.1|7216.3|7220.1|7218.3|7221.3|7219.5|7218.1|7216.3|184
1621960500000|2021-05-25 16:35:00|7220.2|7218.4|7220.2|7218.4|7220.6|7218.8|7218.5|7216.7|224
1621960800000|2021-05-25 16:40:00|7220.1|7218.3|7221.2|7219.4|7221.3|7219.5|7219.2|7217.4|172
1621961100000|2021-05-25 16:45:00|7221.1|7219.3|7219.2|7217.4|7221.3|7219.5|7219.1|7217.3|201
1621961400000|2021-05-25 16:50:00|7219.1|7217.3|7221|7219.2|7221.5|7219.7|7219.1|7217.3|218
1621961700000|2021-05-25 16:55:00|7221.1|7219.3|7222.6|7220.8|7223.1|7221.3|7220.5|7218.7|247
1621962000000|2021-05-25 17:00:00|7222.5|7220.7|7222.6|7220.8|7224.1|7222.3|7221.5|7219.7|284
1621962300000|2021-05-25 17:05:00|7222.8|7221|7224.9|7223.1|7225.3|7223.5|7221.8|7220|162
1621962600000|2021-05-25 17:10:00|7224.8|7223|7224.1|7222.3|7225.2|7223.4|7223.5|7221.7|268
1621962900000|2021-05-25 17:15:00|7224|7222.2|7225.8|7224|7226.2|7224.4|7223.6|7221.8|231
1621963200000|2021-05-25 17:20:00|7225.7|7223.9|7229.1|7227.3|7230.3|7228.5|7224.9|7223.1|282
1621963500000|2021-05-25 17:25:00|7229|7227.2|7230.3|7228.5|7230.4|7228.6|7228.4|7226.6|269
1621963800000|2021-05-25 17:30:00|7230.4|7228.6|7232.3|7230.5|7233.2|7231.4|7230.2|7228.4|311
1621964100000|2021-05-25 17:35:00|7232.2|7230.4|7232.9|7231.1|7234.3|7232.5|7231.8|7230|283
1621964400000|2021-05-25 17:40:00|7232.8|7231|7232.8|7231|7233.3|7231.5|7231.9|7230.1|300
1621964700000|2021-05-25 17:45:00|7232.7|7230.9|7233.1|7231.3|7234.9|7233.1|7232.7|7230.9|221
1621965000000|2021-05-25 17:50:00|7233|7231.2|7233.5|7231.7|7234.4|7232.6|7232.9|7231.1|235
1621965300000|2021-05-25 17:55:00|7233.6|7231.8|7235|7233.2|7235.1|7233.3|7233.3|7231.5|236
1621965600000|2021-05-25 18:00:00|7235.1|7233.3|7233.4|7231.6|7235.3|7233.5|7232.8|7231|333
1621965900000|2021-05-25 18:05:00|7233.6|7231.8|7234.6|7232.8|7234.6|7232.8|7232|7230.2|223
1621966200000|2021-05-25 18:10:00|7234.7|7232.9|7235.1|7233.3|7235.4|7233.6|7232.9|7231.1|287
1621966500000|2021-05-25 18:15:00|7234.9|7233.1|7235.2|7233.4|7236|7234.2|7233.8|7232|235
1621966800000|2021-05-25 18:20:00|7235.3|7233.5|7233.8|7232|7235.6|7233.8|7233.7|7231.9|235
1621967100000|2021-05-25 18:25:00|7233.9|7232.1|7235.1|7233.3|7235.2|7233.4|7233|7231.2|206
1621967400000|2021-05-25 18:30:00|7235.2|7233.4|7235.8|7234|7236.9|7235.1|7234.6|7232.8|263
1621967700000|2021-05-25 18:35:00|7235.7|7233.9|7236.6|7234.8|7237.7|7235.9|7235.7|7233.9|191
1621968000000|2021-05-25 18:40:00|7236.7|7234.9|7237|7235.2|7238|7236.2|7235.8|7234|233
1621968300000|2021-05-25 18:45:00|7237.1|7235.3|7236.3|7234.5|7237.1|7235.3|7235.7|7233.9|178
1621968600000|2021-05-25 18:50:00|7236.1|7234.3|7233.4|7231.6|7236.8|7235|7232.7|7230.9|245
1621968900000|2021-05-25 18:55:00|7233.5|7231.7|7234|7230|7236.6|7234.8|7232.8|7228.8|260
1621969200000|2021-05-25 19:00:00|7234.8|7230.8|7229.4|7227.6|7236.5|7232.5|7229.4|7227.4|319
1621969500000|2021-05-25 19:05:00|7229.3|7227.5|7229|7227.2|7230.2|7228.4|7228.8|7226.6|144
1621969800000|2021-05-25 19:10:00|7229.1|7227.3|7229|7227.2|7229.7|7227.6|7228.8|7226.7|175
1621970100000|2021-05-25 19:15:00|7229.1|7227.3|7230.1|7228.3|7230.2|7228.4|7228.8|7227|147
1621970400000|2021-05-25 19:20:00|7230|7228.2|7230|7228.2|7230.2|7228.4|7229.8|7228|129
1621970700000|2021-05-25 19:25:00|7229.9|7228.1|7229|7227.2|7230.3|7228.5|7228.8|7227|96
1621971000000|2021-05-25 19:30:00|7229.1|7227.3|7226.9|7225.1|7229.1|7227.3|7226.5|7224.7|160
1621971300000|2021-05-25 19:35:00|7227|7225.2|7228|7226.2|7228|7226.2|7225.8|7224|133
1621971600000|2021-05-25 19:40:00|7227.9|7226.1|7227.6|7225.8|7228.2|7226.4|7226.9|7225.1|151
1621971900000|2021-05-25 19:45:00|7227.5|7225.7|7226.5|7224.7|7228.1|7226.3|7226.2|7224.4|171
1621972200000|2021-05-25 19:50:00|7226.6|7224.8|7225.3|7223.5|7226.8|7225|7222.8|7221|197
1621972500000|2021-05-25 19:55:00|7225.2|7223.4|7226.4|7224.6|7227.8|7226|7225.2|7223.4|212
1621972800000|2021-05-25 20:00:00|7226.3|7224.5|7226.8|7225|7227.4|7225.6|7226.2|7224.4|129
1621973100000|2021-05-25 20:05:00|7226.9|7225.1|7226.2|7224.4|7226.9|7225.1|7226|7224.2|40
1621973400000|2021-05-25 20:10:00|7226.1|7224.3|7227.1|7225.3|7227.3|7225.5|7226|7224.2|65
1621973700000|2021-05-25 20:15:00|7227.2|7225.4|7227.3|7225.5|7227.5|7225.7|7227.1|7225.3|47
1621974000000|2021-05-25 20:20:00|7227.2|7225.4|7227.3|7225.5|7227.4|7225.6|7227|7225.2|68
1621974300000|2021-05-25 20:25:00|7227.2|7225.4|7228.1|7226.3|7228.3|7226.5|7227|7225.2|94
1621974600000|2021-05-25 20:30:00|7228.2|7226.4|7231|7229.2|7232.1|7230.3|7227.9|7226.1|114
1621974900000|2021-05-25 20:35:00|7231.1|7229.3|7227.5|7225.7|7231.1|7229.3|7227.4|7225.6|87
1621975200000|2021-05-25 20:40:00|7227.4|7225.6|7227.1|7224.1|7227.4|7225.6|7226.2|7224|91
1621975500000|2021-05-25 20:45:00|7227.2|7224.2|7228.2|7225.2|7229.3|7226.9|7226.5|7224.2|92
1621975800000|2021-05-25 20:50:00|7228.1|7225.1|7228.7|7225.7|7228.9|7226.7|7227.5|7224.5|131
1621976100000|2021-05-25 20:55:00|7228.8|7225.8|7229.7|7225.7|7231.9|7227.9|7227.6|7223.7|269
1621976400000|2021-05-25 21:00:00|7228.9|7224.9|7230|7226|7230|7226|7228|7224|23
1621976700000|2021-05-25 21:05:00|7228|7224|7231.1|7227.1|7232.4|7228.4|7228|7224|90
1621977000000|2021-05-25 21:10:00|7231.6|7227.6|7228.1|7224.1|7231.6|7227.6|7227.1|7223.1|136
1621977300000|2021-05-25 21:15:00|7228|7224|7227.5|7223.5|7228.7|7224.7|7225.9|7221.9|108
1621977600000|2021-05-25 21:20:00|7228.6|7224.6|7227.9|7223.9|7228.9|7224.9|7226.5|7222.5|109
1621977900000|2021-05-25 21:25:00|7228|7224|7223.3|7219.3|7228.5|7224.5|7223.3|7219.3|144
1621978200000|2021-05-25 21:30:00|7223.1|7219.1|7224.3|7220.3|7225.5|7221.5|7223|7219|111
1621978500000|2021-05-25 21:35:00|7224.4|7220.4|7233.6|7229.6|7235.6|7231.6|7224|7220|236
1621978800000|2021-05-25 21:40:00|7233.7|7229.7|7234.7|7230.7|7235.6|7231.6|7231|7227|189
1621979100000|2021-05-25 21:45:00|7234.6|7230.6|7232.7|7228.7|7235.3|7231.3|7230|7226.1|245
1621979400000|2021-05-25 21:50:00|7232.8|7228.8|7230|7226|7234.9|7230.9|7229.9|7225.9|178
1621979700000|2021-05-25 21:55:00|7230.4|7226.4|7230.6|7226.6|7233.1|7229.1|7224.9|7220.9|200
1621980000000|2021-05-25 22:00:00|7229.7|7225.7|7227.2|7224.2|7232.6|7228.6|7226.4|7222.8|304
1621980300000|2021-05-25 22:05:00|7227.1|7224.1|7225.7|7222.7|7228|7225|7225.6|7222.6|128
1621980600000|2021-05-25 22:10:00|7225.6|7222.6|7227.3|7224.3|7227.9|7224.9|7225.6|7222.6|92
1621980900000|2021-05-25 22:15:00|7227.5|7224.5|7226|7223|7227.5|7224.5|7225.8|7222.8|122
1621981200000|2021-05-25 22:20:00|7226.1|7223.1|7226.6|7223.6|7227.6|7224.6|7225.1|7222.3|144
1621981500000|2021-05-25 22:25:00|7226.7|7223.7|7226.5|7223.5|7226.7|7223.7|7226.1|7223.1|79
1621981800000|2021-05-25 22:30:00|7226.6|7223.6|7225.5|7222.5|7227.5|7224.5|7225.2|7222.2|90
1621982100000|2021-05-25 22:35:00|7225.6|7222.6|7225.4|7222.4|7225.6|7222.6|7225.2|7222.2|70
1621982400000|2021-05-25 22:40:00|7225.5|7222.5|7225.7|7222.7|7225.7|7223.1|7223.8|7221|114
1621982700000|2021-05-25 22:45:00|7225.6|7222.6|7226.3|7223.3|7229.4|7226.4|7225.1|7222.1|173
1621983000000|2021-05-25 22:50:00|7226.4|7223.4|7227|7224|7228.5|7225.5|7225.8|7222.8|100
1621983300000|2021-05-25 22:55:00|7226.9|7223.9|7225.5|7222.5|7227.3|7224.7|7224|7221.6|112
1621983600000|2021-05-25 23:00:00|7224.9|7223.1|7224.5|7221.5|7226.2|7223.5|7223.8|7221.2|132
1621983900000|2021-05-25 23:05:00|7224.6|7221.6|7226.5|7223.5|7226.9|7224.2|7224.5|7221.5|133
1621984200000|2021-05-25 23:10:00|7226.6|7223.6|7226|7223|7226.7|7224.2|7225.1|7222.8|110
1621984500000|2021-05-25 23:15:00|7225.1|7223.3|7223.8|7222|7225.8|7223.3|7222.9|7220.9|135
1621984800000|2021-05-25 23:20:00|7223.7|7221.9|7225|7223.2|7226.4|7224|7223.7|7221.5|98
1621985100000|2021-05-25 23:25:00|7224.9|7223.1|7225|7223.2|7225.5|7223.6|7223.7|7221.7|98
1621985400000|2021-05-25 23:30:00|7224.9|7223.1|7225.3|7223.5|7226.4|7224.1|7223.9|7221.5|146
1621985700000|2021-05-25 23:35:00|7226|7224.2|7225|7223.2|7226.8|7224.4|7224.3|7222.2|137
1621986000000|2021-05-25 23:40:00|7224.9|7223.1|7226|7224.2|7226.1|7224.3|7224.9|7222.5|61
1621986300000|2021-05-25 23:45:00|7226.1|7224.3|7226.5|7223.5|7227.7|7225.3|7224.8|7222.5|99
1621986600000|2021-05-25 23:50:00|7225.9|7224.1|7225.2|7223.4|7226.1|7224.3|7224.8|7223|126
1621986900000|2021-05-25 23:55:00|7225.1|7223.3|7224.5|7222.7|7225.2|7223.4|7222.9|7221.1|179
1621987200000|2021-05-26 00:00:00|7224.6|7222.8|7231|7229.2|7231.5|7229.7|7224.1|7221.7|310
1621987500000|2021-05-26 00:05:00|7230.9|7229.1|7232.4|7230.6|7232.6|7230.8|7229.3|7227.5|268
1621987800000|2021-05-26 00:10:00|7232.3|7230.5|7232|7230.2|7234.5|7232.3|7231.8|7230|246
1621988100000|2021-05-26 00:15:00|7231.9|7230.1|7233.3|7231.5|7234.2|7232.4|7231.9|7230.1|128
1621988400000|2021-05-26 00:20:00|7233.5|7231.7|7233.6|7231.8|7235.2|7233.4|7233|7231.2|213
1621988700000|2021-05-26 00:25:00|7233.7|7231.9|7235.3|7233.5|7237.4|7235.6|7233|7231.2|188
1621989000000|2021-05-26 00:30:00|7235.2|7233.4|7232.7|7230.9|7235.2|7233.4|7232.4|7230.4|200
1621989300000|2021-05-26 00:35:00|7232.6|7230.8|7232.9|7231.1|7234.1|7232.3|7232.3|7230.5|174
1621989600000|2021-05-26 00:40:00|7233|7231.2|7231.8|7230|7233.7|7231.7|7231.1|7228.8|218
1621989900000|2021-05-26 00:45:00|7231.9|7230.1|7227.7|7225.9|7231.9|7230.1|7227.2|7225.4|206
1621990200000|2021-05-26 00:50:00|7227.6|7225.8|7227|7224|7229.1|7227.3|7226.1|7224|315
1621990500000|2021-05-26 00:55:00|7226.8|7223.8|7226.6|7224.8|7229.5|7227.5|7224.9|7223.1|303
1621990800000|2021-05-26 01:00:00|7226.7|7224.9|7228.1|7226.3|7229.9|7228|7226.7|7224.9|319
1621991100000|2021-05-26 01:05:00|7228|7226.2|7227|7225.2|7228.8|7227|7226.1|7224.3|268
1621991400000|2021-05-26 01:10:00|7226.9|7225.1|7227.8|7226|7229.1|7227.3|7226.9|7225.1|247
1621991700000|2021-05-26 01:15:00|7227.9|7226.1|7226.2|7224.4|7228|7226.2|7225.2|7223.4|300
1621992000000|2021-05-26 01:20:00|7226.4|7224.6|7225.9|7224.1|7227.6|7225.8|7225.4|7223.6|303
1621992300000|2021-05-26 01:25:00|7226|7224.2|7226.4|7224.6|7227.5|7225.3|7225.8|7223.9|250
1621992600000|2021-05-26 01:30:00|7226.5|7224.7|7227.4|7225.6|7228.7|7226.9|7225.9|7223.6|337
1621992900000|2021-05-26 01:35:00|7227.5|7225.7|7230.8|7229|7231.6|7229.6|7227.3|7225.5|290
1621993200000|2021-05-26 01:40:00|7230.7|7228.9|7231.6|7229.8|7232.3|7230.5|7229|7227.2|291
1621993500000|2021-05-26 01:45:00|7231.5|7229.7|7232.1|7230.3|7232.2|7230.4|7229.9|7228.1|321
1621993800000|2021-05-26 01:50:00|7232|7230.2|7232.1|7230.3|7232.6|7230.5|7231.1|7228.9|287
1621994100000|2021-05-26 01:55:00|7232|7230.2|7235.1|7231.1|7237.5|7233.5|7230.9|7228.4|308
1621994400000|2021-05-26 02:00:00|7235.3|7231.3|7270.7|7267.7|7276.4|7273.4|7235.1|7231.3|780
1621994700000|2021-05-26 02:05:00|7270.4|7267.4|7279.4|7276.4|7279.5|7276.5|7269|7266|506
1621995000000|2021-05-26 02:10:00|7279.5|7276.5|7282.5|7279.5|7288.9|7285.9|7277.7|7274.7|565
1621995300000|2021-05-26 02:15:00|7282.4|7279.4|7291.4|7288.4|7292.9|7289.9|7282.2|7279.2|505
1621995600000|2021-05-26 02:20:00|7291.5|7288.5|7292|7289|7296|7293|7289.8|7287.3|421
1621995900000|2021-05-26 02:25:00|7292.1|7289.1|7292.6|7289.6|7294.7|7291.7|7289.7|7287.4|300
1621996200000|2021-05-26 02:30:00|7292.7|7289.7|7292.9|7289.9|7298.5|7295.6|7289.1|7286.1|473
1621996500000|2021-05-26 02:35:00|7292.6|7289.6|7293|7290|7295.2|7292.7|7291.6|7289.2|418
1621996800000|2021-05-26 02:40:00|7292.6|7290.8|7291|7289.2|7297.7|7295|7290.6|7288.2|396
1621997100000|2021-05-26 02:45:00|7291.6|7288.6|7286.4|7283.4|7291.7|7289.3|7286.3|7283.3|303
1621997400000|2021-05-26 02:50:00|7286.3|7283.3|7286.8|7285|7291.5|7288.7|7286.3|7283.3|304
1621997700000|2021-05-26 02:55:00|7287.5|7285.7|7285.5|7283.7|7287.9|7286.1|7283.3|7280.9|357
1621998000000|2021-05-26 03:00:00|7285.6|7283.8|7294.9|7291.9|7294.9|7291.9|7285.6|7283.8|357
1621998300000|2021-05-26 03:05:00|7294.8|7291.8|7291.4|7289.6|7294.9|7292.5|7286.8|7284.6|401
1621998600000|2021-05-26 03:10:00|7291.3|7289.5|7298.4|7296.6|7299.1|7296.6|7290.9|7289.1|477
1621998900000|2021-05-26 03:15:00|7298.2|7296.4|7303.2|7301.4|7304.5|7302|7297.3|7294.9|490
1621999200000|2021-05-26 03:20:00|7303.9|7300.9|7308.7|7305.7|7309.8|7307.3|7301.7|7299.1|505
1621999500000|2021-05-26 03:25:00|7308.8|7305.8|7302.1|7299.1|7308.9|7306.6|7300.8|7298.2|396
1621999800000|2021-05-26 03:30:00|7301.9|7300.1|7305.7|7303.9|7309.7|7307.3|7301.8|7299.5|391
1622000100000|2021-05-26 03:35:00|7305.8|7304|7306.5|7303.5|7307.8|7304.9|7300.9|7299|275
1622000400000|2021-05-26 03:40:00|7305.9|7304.1|7307.2|7304.2|7307.8|7305.7|7304.6|7302.2|313
1622000700000|2021-05-26 03:45:00|7307.3|7304.3|7307.4|7304.4|7307.6|7305.2|7305.4|7303.3|236
1622001000000|2021-05-26 03:50:00|7307.5|7304.5|7311.5|7308.5|7311.7|7309.3|7307.3|7304.3|295
1622001300000|2021-05-26 03:55:00|7311.4|7308.4|7308.6|7306.8|7315.7|7312.7|7307.2|7304.9|369
1622001600000|2021-05-26 04:00:00|7308.7|7306.9|7310.9|7309.1|7311.6|7309.8|7308.7|7306.9|255
1622001900000|2021-05-26 04:05:00|7310.8|7309|7307.3|7305.5|7310.9|7309.1|7305.9|7303.6|286
1622002200000|2021-05-26 04:10:00|7307.2|7305.4|7311|7309.2|7311.5|7309.3|7307.2|7305.4|334
1622002500000|2021-05-26 04:15:00|7311.1|7309.3|7310.6|7308.8|7313.6|7311.2|7310.5|7308.3|251
1622002800000|2021-05-26 04:20:00|7310.7|7308.9|7308.9|7307.1|7312.4|7310|7308.5|7306.7|272
1622003100000|2021-05-26 04:25:00|7308.8|7307|7310.9|7309.1|7311.5|7309.2|7307.6|7305.8|243
1622003400000|2021-05-26 04:30:00|7311|7309.2|7308.5|7306.7|7311.2|7309.4|7308.1|7306.3|267
1622003700000|2021-05-26 04:35:00|7308.6|7306.8|7306.6|7304.8|7308.8|7307|7305.4|7303.4|190
1622004000000|2021-05-26 04:40:00|7306.7|7304.9|7305.8|7304|7308.5|7306.5|7305.4|7303.3|259
1622004300000|2021-05-26 04:45:00|7305.9|7304.1|7306.1|7304.3|7311|7308|7305.3|7303.5|256
1622004600000|2021-05-26 04:50:00|7306|7304.2|7307.4|7305.6|7308.1|7306.3|7305.6|7303.8|193
1622004900000|2021-05-26 04:55:00|7307.3|7305.5|7307|7305.2|7308.6|7306.8|7306.5|7304.7|216
1622005200000|2021-05-26 05:00:00|7307.1|7305.3|7307.9|7306.1|7309.6|7307.7|7307.1|7305.3|233
1622005500000|2021-05-26 05:05:00|7307.8|7306|7307.8|7306|7311.6|7309.2|7307.6|7305.3|214
1622005800000|2021-05-26 05:10:00|7307.6|7305.8|7313.4|7311.6|7314.1|7312.3|7307.6|7305.8|289
1622006100000|2021-05-26 05:15:00|7313.2|7311.4|7315|7313.2|7315.4|7313.6|7312.9|7310.9|273
1622006400000|2021-05-26 05:20:00|7314.6|7312.8|7314.9|7313.1|7315.7|7313.9|7313.9|7312.1|239
1622006700000|2021-05-26 05:25:00|7314.8|7313|7316.7|7314.9|7317.3|7315.5|7314.7|7312.9|246
1622007000000|2021-05-26 05:30:00|7316.8|7315|7311.6|7309.8|7317|7315.2|7311.5|7309.7|270
1622007300000|2021-05-26 05:35:00|7311.1|7309.3|7311.2|7309.4|7313.7|7311.3|7309.5|7307.5|283
1622007600000|2021-05-26 05:40:00|7311.3|7309.5|7312.7|7310.9|7313|7311.2|7310.7|7308.9|226
1622007900000|2021-05-26 05:45:00|7312.6|7310.8|7311.5|7309.7|7312.8|7311|7310.9|7309.1|252
1622008200000|2021-05-26 05:50:00|7311.6|7309.8|7309.9|7308.1|7311.7|7309.9|7309.8|7308|174
1622008500000|2021-05-26 05:55:00|7309.8|7308|7308.8|7307|7310.5|7308.7|7308.5|7306.7|223
1622008800000|2021-05-26 06:00:00|7309.4|7306.4|7306.9|7305.1|7309.4|7306.4|7305.2|7303|459
1622009100000|2021-05-26 06:05:00|7306.8|7305|7301.2|7299.4|7307.3|7305.5|7299|7296.9|447
1622009400000|2021-05-26 06:10:00|7301.1|7299.3|7300.4|7297.4|7303.6|7301.2|7299|7297.2|380
1622009700000|2021-05-26 06:15:00|7300.3|7297.3|7303.5|7300.5|7304.8|7302.1|7299.6|7297.3|386
1622010000000|2021-05-26 06:20:00|7303.3|7300.3|7297.7|7295.9|7303.3|7300.7|7297.2|7295.4|322
1622010300000|2021-05-26 06:25:00|7297.8|7296|7303.1|7301.3|7305.1|7302.7|7297.7|7295.6|385
1622010600000|2021-05-26 06:30:00|7302.9|7301.1|7308.3|7306.5|7311.9|7309.5|7302.9|7301.1|423
1622010900000|2021-05-26 06:35:00|7308.4|7306.6|7309.7|7307.9|7312.8|7310.8|7308.3|7306.5|376
1622011200000|2021-05-26 06:40:00|7309.9|7308.1|7308.6|7306.8|7311.6|7309.2|7308.3|7306.5|287
1622011500000|2021-05-26 06:45:00|7308.5|7306.7|7307.8|7306|7309.8|7307.9|7307|7305.2|303
1622011800000|2021-05-26 06:50:00|7307.9|7306.1|7310|7307|7312.7|7310.3|7307.3|7305.5|307
1622012100000|2021-05-26 06:55:00|7310.1|7307.1|7308.3|7306.5|7312.6|7310.4|7308.3|7305.9|367
1622012400000|2021-05-26 07:00:00|7308.5|7306.7|7305.7|7303.9|7312|7309.6|7304.7|7302.9|478
1622012700000|2021-05-26 07:05:00|7305.8|7304|7305.6|7303.8|7310.4|7308.1|7305.5|7303.1|387
1622013000000|2021-05-26 07:10:00|7305.7|7303.9|7305.2|7303.4|7307.8|7306|7302.7|7300.4|487
1622013300000|2021-05-26 07:15:00|7305.5|7303.7|7301.7|7299.9|7305.9|7304.1|7300.8|7298.8|391
1622013600000|2021-05-26 07:20:00|7301.6|7299.8|7306.4|7304.6|7307.3|7304.9|7299.6|7297.8|439
1622013900000|2021-05-26 07:25:00|7306.3|7304.5|7307.8|7306|7309.7|7307.9|7305.5|7303.7|357
1622014200000|2021-05-26 07:30:00|7307.4|7305.6|7309.9|7308.1|7312.6|7310.8|7307.4|7305.6|351
1622014500000|2021-05-26 07:35:00|7309.8|7308|7308.1|7306.3|7313|7311|7306.6|7304.7|431
1622014800000|2021-05-26 07:40:00|7308.2|7306.4|7310.8|7309|7311.6|7309.7|7308.1|7305.9|316
1622015100000|2021-05-26 07:45:00|7310.7|7308.9|7310.7|7308.9|7314|7312.2|7309.7|7307.9|341
1622015400000|2021-05-26 07:50:00|7310.6|7308.8|7309.4|7307.6|7311.5|7309.2|7307.3|7305.4|371
1622015700000|2021-05-26 07:55:00|7309.6|7307.8|7309.4|7307.6|7311.8|7310|7308.4|7306.4|358
1622016000000|2021-05-26 08:00:00|7309.3|7307.5|7306.7|7304.9|7310|7307.6|7305.8|7303.5|408
1622016300000|2021-05-26 08:05:00|7306.8|7305|7310.8|7309|7311.6|7309.4|7306.6|7304.4|269
1622016600000|2021-05-26 08:10:00|7310.9|7309.1|7311.9|7310.1|7314.5|7312.2|7309.9|7307.8|371
1622016900000|2021-05-26 08:15:00|7311.8|7310|7311.4|7309.6|7312.7|7310.9|7306.6|7304.8|357
1622017200000|2021-05-26 08:20:00|7311.6|7309.8|7307.7|7305.9|7313.6|7311.2|7306.5|7304.2|292
1622017500000|2021-05-26 08:25:00|7307.6|7305.8|7308.7|7306.9|7309.5|7307.7|7306.6|7304.8|310
1622017800000|2021-05-26 08:30:00|7309.1|7307.3|7310.2|7308.4|7311|7309|7307.6|7305.3|309
1622018100000|2021-05-26 08:35:00|7310.3|7308.5|7305.7|7303.9|7310.4|7308.6|7305.6|7303.8|358
1622018400000|2021-05-26 08:40:00|7305.6|7303.8|7300.7|7298.9|7305.7|7303.9|7299.5|7297.7|320
1622018700000|2021-05-26 08:45:00|7301.1|7299.3|7296.2|7293.2|7302|7299.9|7294.5|7292.2|445
1622019000000|2021-05-26 08:50:00|7296.3|7293.3|7295.8|7294|7298|7295.6|7294.6|7292.2|311
1622019300000|2021-05-26 08:55:00|7295.7|7293.9|7297.7|7295.9|7298.2|7295.9|7294|7291.8|385
1622019600000|2021-05-26 09:00:00|7297.8|7296|7296.1|7294.3|7298.8|7297|7296|7294.2|305
1622019900000|2021-05-26 09:05:00|7296.2|7294.4|7296.3|7293.3|7298.7|7296.9|7295.2|7292.8|319
1622020200000|2021-05-26 09:10:00|7295.7|7293.9|7294.8|7293|7297|7295.1|7293.6|7291.8|329
1622020500000|2021-05-26 09:15:00|7294.9|7293.1|7297.8|7296|7298.5|7296.7|7293.7|7291.9|321
1622020800000|2021-05-26 09:20:00|7297.7|7295.9|7299.2|7297.4|7300|7298.2|7297.2|7295.4|262
1622021100000|2021-05-26 09:25:00|7299.3|7297.5|7305.7|7303.9|7305.9|7304.1|7299.3|7297.5|256
1622021400000|2021-05-26 09:30:00|7305.8|7304|7304.7|7302.9|7307|7304.9|7303.7|7301.9|281
1622021700000|2021-05-26 09:35:00|7304.6|7302.8|7304.7|7302.9|7306.7|7304.9|7304.3|7302.3|316
1622022000000|2021-05-26 09:40:00|7304.6|7302.8|7304.8|7303|7306.2|7303.8|7303.9|7302.1|319
1622022300000|2021-05-26 09:45:00|7304.7|7302.9|7308.3|7305.3|7308.3|7306|7303|7301.2|398
1622022600000|2021-05-26 09:50:00|7307.6|7305.8|7307.9|7304.9|7308.7|7306.9|7305.6|7303.5|279
1622022900000|2021-05-26 09:55:00|7308|7305|7308.7|7306.9|7310|7308.2|7306.5|7304.7|361
1622023200000|2021-05-26 10:00:00|7308.8|7307|7307.9|7306.1|7309.4|7307.6|7305.3|7303.5|427
1622023500000|2021-05-26 10:05:00|7308|7306.2|7309.7|7307.9|7311.2|7309.4|7307.4|7305.2|318
1622023800000|2021-05-26 10:10:00|7309.4|7307.6|7313.5|7311.7|7313.7|7311.9|7309.1|7307.3|290
1622024100000|2021-05-26 10:15:00|7313.4|7311.6|7311.9|7310.1|7315.2|7313|7310.8|7308.9|350
1622024400000|2021-05-26 10:20:00|7312|7310.2|7309.6|7307.8|7314.1|7312.3|7309.5|7307.7|298
1622024700000|2021-05-26 10:25:00|7309.7|7307.9|7310.7|7308.9|7313.1|7311.1|7309.6|7307.8|300
1622025000000|2021-05-26 10:30:00|7310.8|7309|7309.7|7307.9|7310.9|7309.1|7308.5|7306.7|282
1622025300000|2021-05-26 10:35:00|7309.8|7308|7309.7|7306.7|7309.9|7308.1|7307.5|7305.3|271
1622025600000|2021-05-26 10:40:00|7309.5|7307.7|7308.3|7306.5|7310.4|7308|7307.3|7305.3|274
1622025900000|2021-05-26 10:45:00|7308.2|7306.4|7310.2|7307.2|7310.5|7308.1|7305.7|7303.3|368
1622026200000|2021-05-26 10:50:00|7310.4|7307.4|7313.5|7310.5|7314.1|7312|7308.8|7307|281
1622026500000|2021-05-26 10:55:00|7312.7|7310.9|7313.3|7310.3|7313.7|7311.6|7311.8|7310|234
1622026800000|2021-05-26 11:00:00|7313.4|7310.4|7314|7312.2|7314.9|7313.1|7311.3|7309.5|241
1622027100000|2021-05-26 11:05:00|7313.9|7312.1|7310.6|7308.8|7313.9|7312.1|7310|7308.2|277
1622027400000|2021-05-26 11:10:00|7310.5|7308.7|7309.4|7306.4|7311.4|7309.6|7307.3|7305.4|289
1622027700000|2021-05-26 11:15:00|7308.7|7306.9|7307.2|7305.4|7309.4|7307.6|7306.9|7305.1|260
1622028000000|2021-05-26 11:20:00|7307.3|7305.5|7308.4|7306.6|7309|7307|7305.4|7303.2|339
1622028300000|2021-05-26 11:25:00|7308.5|7306.7|7311.4|7309.6|7311.5|7309.7|7308.1|7306.3|285
1622028600000|2021-05-26 11:30:00|7311.1|7309.3|7310.9|7309.1|7312.6|7310.8|7309.5|7307.7|314
1622028900000|2021-05-26 11:35:00|7310.8|7309|7307.2|7305.4|7311.5|7309.7|7307.2|7305.4|321
1622029200000|2021-05-26 11:40:00|7307.3|7305.5|7306.6|7304.8|7307.9|7306.1|7304.3|7302.5|273
1622029500000|2021-05-26 11:45:00|7306.7|7304.9|7307.4|7305.6|7307.5|7305.7|7306|7304.2|227
1622029800000|2021-05-26 11:50:00|7307.7|7305.9|7310.3|7308.5|7310.8|7309|7306.8|7305|248
1622030100000|2021-05-26 11:55:00|7310.4|7308.6|7306.8|7305|7310.4|7308.6|7306.3|7304.5|319
1622030400000|2021-05-26 12:00:00|7306.7|7304.9|7307.8|7306|7308.5|7306.4|7305.6|7303.4|403
1622030700000|2021-05-26 12:05:00|7308.3|7305.3|7304.7|7302.9|7308.3|7306.1|7304|7302.2|283
1622031000000|2021-05-26 12:10:00|7304.6|7302.8|7306.6|7304.8|7306.8|7305|7302.6|7300.2|347
1622031300000|2021-05-26 12:15:00|7306.7|7304.9|7302.9|7301.1|7306.7|7304.9|7302.5|7300.3|274
1622031600000|2021-05-26 12:20:00|7303|7301.2|7306.9|7305.1|7306.9|7305.1|7302|7300.2|286
1622031900000|2021-05-26 12:25:00|7306.8|7305|7307.9|7306.1|7308.9|7307.1|7305.9|7304.1|543
1622032200000|2021-05-26 12:30:00|7308|7306.2|7309.8|7308|7312|7310.2|7306.6|7304.8|494
1622032500000|2021-05-26 12:35:00|7309.9|7308.1|7313|7311.2|7314.4|7312.6|7309.7|7307.9|465
1622032800000|2021-05-26 12:40:00|7312.9|7311.1|7310.6|7308.8|7315.2|7313.4|7310.2|7308.4|466
1622033100000|2021-05-26 12:45:00|7310.3|7308.5|7301.8|7300|7311.3|7309|7301.7|7299.7|446
1622033400000|2021-05-26 12:50:00|7301.9|7300.1|7302.4|7300.6|7303.5|7301.2|7299.6|7297.4|372
1622033700000|2021-05-26 12:55:00|7302|7300.2|7300.8|7299|7302.4|7300.6|7296|7294.2|407
1622034000000|2021-05-26 13:00:00|7300.7|7298.9|7294.3|7292.5|7301.7|7299.4|7294.2|7292.4|445
1622034300000|2021-05-26 13:05:00|7294.2|7292.4|7290.8|7289|7294.5|7292.6|7290.2|7288.3|448
1622034600000|2021-05-26 13:10:00|7290.7|7288.9|7290.8|7289|7292.2|7289.9|7287.5|7285.7|417
1622034900000|2021-05-26 13:15:00|7290.7|7288.9|7292.7|7290.9|7292.7|7290.9|7288|7286.2|394
1622035200000|2021-05-26 13:20:00|7292.6|7290.8|7292.1|7290.3|7294.8|7292.4|7291.6|7289.8|372
1622035500000|2021-05-26 13:25:00|7292|7290.2|7286.8|7285|7293|7291.2|7286.1|7284.3|339
1622035800000|2021-05-26 13:30:00|7286.9|7285.1|7294|7292.2|7294.7|7292.9|7286.1|7284.3|416
1622036100000|2021-05-26 13:35:00|7294.1|7292.3|7296.1|7294.3|7296.6|7294.4|7291.4|7289.6|391
1622036400000|2021-05-26 13:40:00|7296|7294.2|7294.1|7292.3|7296.1|7294.3|7292.9|7290.9|389
1622036700000|2021-05-26 13:45:00|7294.5|7292.7|7295.1|7293.3|7297.6|7295.3|7293.7|7291.9|368
1622037000000|2021-05-26 13:50:00|7295|7293.2|7292.9|7291.1|7297.6|7295.6|7292.4|7290.4|361
1622037300000|2021-05-26 13:55:00|7292.8|7291|7289.9|7288.1|7293.5|7291.7|7289.4|7287.4|311
1622037600000|2021-05-26 14:00:00|7289.8|7288|7292.1|7290.3|7292.3|7290.5|7285.8|7284|408
1622037900000|2021-05-26 14:05:00|7292|7290.2|7290.9|7289.1|7295.2|7292.7|7290.5|7288.5|412
1622038200000|2021-05-26 14:10:00|7290.8|7289|7291.8|7290|7292.4|7290.1|7290.2|7288.3|364
1622038500000|2021-05-26 14:15:00|7291.9|7290.1|7298.7|7295.7|7298.7|7296.2|7291.4|7289.6|379
1622038800000|2021-05-26 14:20:00|7298.6|7295.6|7296.9|7295.1|7299.6|7297.2|7296.3|7294.5|388
1622039100000|2021-05-26 14:25:00|7296.8|7295|7299.6|7297.8|7299.6|7297.8|7295.1|7293.3|347
1622039400000|2021-05-26 14:30:00|7299.5|7297.7|7299.8|7298|7300|7298.2|7297.7|7295.9|322
1622039700000|2021-05-26 14:35:00|7299.7|7297.9|7297.6|7295.8|7300.8|7299|7296.6|7294.6|303
1622040000000|2021-05-26 14:40:00|7297.4|7295.6|7296.9|7295.1|7300.1|7298.3|7296.8|7294.6|290
1622040300000|2021-05-26 14:45:00|7297|7295.2|7298.9|7297.1|7299.3|7297.5|7294.3|7292.5|372
1622040600000|2021-05-26 14:50:00|7298.8|7297|7293.6|7290.6|7299.2|7297.1|7291.7|7289.4|396
1622040900000|2021-05-26 14:55:00|7292.8|7291|7286.2|7284.4|7293|7291.1|7284.7|7282.9|461
1622041200000|2021-05-26 15:00:00|7286.1|7284.3|7291.9|7290.1|7291.9|7290.1|7286.1|7284.3|569
1622041500000|2021-05-26 15:05:00|7291.8|7290|7290.4|7288.6|7291.8|7290|7287.3|7285.4|356
1622041800000|2021-05-26 15:10:00|7289.9|7288.1|7286.5|7284.7|7290.2|7288.4|7286.2|7284.4|376
1622042100000|2021-05-26 15:15:00|7286.3|7284.5|7287.1|7285.3|7288.2|7286.4|7285.2|7283.4|280
1622042400000|2021-05-26 15:20:00|7287.5|7285.7|7287.6|7285.8|7290.1|7288.3|7285.1|7283.3|345
1622042700000|2021-05-26 15:25:00|7287.2|7285.4|7286|7284.2|7289.8|7287.4|7283.9|7282.1|285
1622043000000|2021-05-26 15:30:00|7285.9|7284.1|7282.1|7280.3|7285.9|7284.1|7280|7278.2|347
1622043300000|2021-05-26 15:35:00|7282.2|7280.4|7286.5|7284.7|7286.8|7284.8|7281.1|7279.3|322
1622043600000|2021-05-26 15:40:00|7286.3|7284.5|7290.9|7289.1|7292.5|7290.1|7286.1|7284.3|336
1622043900000|2021-05-26 15:45:00|7291|7289.2|7290.9|7289.1|7294.7|7292.4|7289.7|7287.5|284
1622044200000|2021-05-26 15:50:00|7291|7289.2|7288.7|7286.9|7291.1|7289.3|7287.4|7285.6|260
1622044500000|2021-05-26 15:55:00|7288.8|7287|7291.5|7289.7|7292.5|7290.1|7287.8|7286|336
1622044800000|2021-05-26 16:00:00|7291.8|7290|7292.9|7291.1|7293.9|7292.1|7290.6|7288.8|336
1622045100000|2021-05-26 16:05:00|7292.8|7291|7287.4|7285.6|7293.5|7291.7|7287.2|7285.4|344
1622045400000|2021-05-26 16:10:00|7287.3|7285.5|7289.4|7287.6|7290.2|7288.4|7285.8|7284|278
1622045700000|2021-05-26 16:15:00|7289.1|7287.3|7291.9|7290.1|7291.9|7290.1|7287.9|7286.1|298
1622046000000|2021-05-26 16:20:00|7291.8|7290|7290|7288.2|7292.7|7290.9|7289.9|7288.1|201
1622046300000|2021-05-26 16:25:00|7289.9|7288.1|7292|7290.2|7292.2|7290.4|7289.9|7288.1|245
1622046600000|2021-05-26 16:30:00|7291.9|7290.1|7291.8|7290|7292.5|7290.7|7290.8|7289|187
1622046900000|2021-05-26 16:35:00|7291.7|7289.9|7291|7289.2|7292.5|7290.7|7290.7|7288.9|216
1622047200000|2021-05-26 16:40:00|7291.5|7289.7|7290|7288.2|7291.8|7290|7289.7|7287.9|159
1622047500000|2021-05-26 16:45:00|7289.9|7288.1|7291|7289.2|7291.9|7290.1|7289.5|7287.7|186
1622047800000|2021-05-26 16:50:00|7290.9|7289.1|7291.5|7289.7|7292.2|7290.4|7290.5|7288.7|162
1622048100000|2021-05-26 16:55:00|7291.4|7289.6|7290|7288.2|7291.8|7290|7289.9|7288.1|238
1622048400000|2021-05-26 17:00:00|7290.1|7288.3|7291.5|7289.7|7292.2|7290.4|7289.5|7287.7|254
1622048700000|2021-05-26 17:05:00|7291.6|7289.8|7289|7287.2|7292.8|7291|7287.2|7284.4|295
1622049000000|2021-05-26 17:10:00|7288.9|7287.1|7289.3|7287.5|7289.7|7287.9|7288|7286.2|259
1622049300000|2021-05-26 17:15:00|7289.2|7287.4|7285.9|7284.1|7289.7|7287.5|7285.9|7284.1|194
1622049600000|2021-05-26 17:20:00|7285.8|7284|7288|7286.2|7288.7|7286.9|7285.8|7284|228
1622049900000|2021-05-26 17:25:00|7288.1|7286.3|7288|7286.2|7288.5|7286.4|7285.8|7284|195
1622050200000|2021-05-26 17:30:00|7287.9|7286.1|7287.6|7285.8|7288.2|7286.4|7286.9|7285.1|234
1622050500000|2021-05-26 17:35:00|7287.3|7285.5|7288.1|7286.3|7288.6|7286.8|7286.9|7285.1|224
1622050800000|2021-05-26 17:40:00|7288|7286.2|7282.9|7281.1|7289.3|7287|7282.4|7280.4|292
1622051100000|2021-05-26 17:45:00|7283|7281.2|7285|7283.2|7285.9|7284.1|7282.1|7280.3|308
1622051400000|2021-05-26 17:50:00|7284.8|7283|7282.9|7281.1|7285|7283.2|7281.6|7279.8|295
1622051700000|2021-05-26 17:55:00|7282.8|7281|7283|7281.2|7284.1|7282.3|7282.6|7280.8|239
1622052000000|2021-05-26 18:00:00|7282.8|7281|7283|7281.2|7284|7282.2|7281.7|7279.9|309
1622052300000|2021-05-26 18:05:00|7283.1|7281.3|7284.4|7282.6|7285.2|7283.4|7282.8|7281|211
1622052600000|2021-05-26 18:10:00|7284.5|7282.7|7286.2|7284.4|7286.3|7284.5|7284.2|7282.4|161
1622052900000|2021-05-26 18:15:00|7286.1|7284.3|7285.1|7283.3|7287|7285.2|7284.8|7283|196
1622053200000|2021-05-26 18:20:00|7285.6|7283.8|7286.9|7285.1|7287.2|7285.4|7285.6|7283.8|201
1622053500000|2021-05-26 18:25:00|7286.8|7285|7285.1|7283.3|7286.8|7285|7284.3|7282.5|176
1622053800000|2021-05-26 18:30:00|7285|7283.2|7286.1|7284.3|7286.2|7284.4|7284.8|7283|161
1622054100000|2021-05-26 18:35:00|7286.2|7284.4|7287.3|7285.5|7288.6|7286.8|7286|7284.2|170
1622054400000|2021-05-26 18:40:00|7287.2|7285.4|7289.2|7287.4|7289.7|7287.8|7287.2|7285.4|217
1622054700000|2021-05-26 18:45:00|7289.1|7287.3|7290|7288.2|7291|7289|7288.9|7287.1|234
1622055000000|2021-05-26 18:50:00|7290.1|7288.3|7288.9|7287.1|7291.1|7289.3|7288.7|7286.9|185
1622055300000|2021-05-26 18:55:00|7288.8|7287|7292.7|7289.7|7293.7|7290.7|7288.2|7286.2|246
1622055600000|2021-05-26 19:00:00|7292.6|7289.2|7292.5|7290.7|7293.6|7291.5|7290.6|7288.2|252
1622055900000|2021-05-26 19:05:00|7292.6|7290.8|7290.5|7288.7|7293.1|7291|7290.4|7288.6|172
1622056200000|2021-05-26 19:10:00|7290.6|7288.8|7287.7|7285.9|7290.6|7288.8|7287.4|7285.6|211
1622056500000|2021-05-26 19:15:00|7287.8|7286|7287.8|7286|7288.6|7286.8|7287.5|7285.7|138
1622056800000|2021-05-26 19:20:00|7287.9|7286.1|7288.4|7286.6|7289|7287.1|7287.7|7285.9|139
1622057100000|2021-05-26 19:25:00|7288.3|7286.5|7288.9|7287.1|7289.2|7287.4|7287.8|7286|102
1622057400000|2021-05-26 19:30:00|7289|7287.2|7292.7|7290.9|7293.2|7291.1|7288.9|7287.1|157
1622057700000|2021-05-26 19:35:00|7292.6|7290.8|7294|7292.2|7294.1|7292.3|7292.5|7290.3|125
1622058000000|2021-05-26 19:40:00|7294.1|7292.3|7293.4|7291.6|7294.6|7292.7|7292.6|7290.8|160
1622058300000|2021-05-26 19:45:00|7293.5|7291.7|7295|7293.2|7295.5|7293.7|7292.9|7291.1|157
1622058600000|2021-05-26 19:50:00|7294.9|7293.1|7295|7293.2|7295.1|7293.3|7293.7|7291.9|188
1622058900000|2021-05-26 19:55:00|7295.1|7293.3|7294.6|7292.8|7296.2|7294.4|7293.4|7291.6|207
1622059200000|2021-05-26 20:00:00|7294|7292.2|7292.7|7290.9|7294|7292.2|7291.6|7289.8|143
1622059500000|2021-05-26 20:05:00|7292.6|7290.8|7291.6|7289.8|7293|7291.2|7291.6|7289.6|110
1622059800000|2021-05-26 20:10:00|7291.7|7289.9|7291.7|7289.9|7292.8|7290.6|7290.9|7289.1|102
1622060100000|2021-05-26 20:15:00|7291.6|7289.8|7290.5|7288.7|7291.8|7290|7290.4|7288.6|76
1622060400000|2021-05-26 20:20:00|7290.3|7288.5|7289.5|7287.7|7290.8|7289|7289.5|7287.7|77
1622060700000|2021-05-26 20:25:00|7289.6|7287.8|7288|7286.2|7290.4|7288|7288|7285.8|88
1622061000000|2021-05-26 20:30:00|7288.1|7286.3|7290.1|7288.3|7290.2|7288.4|7288.1|7286.3|79
1622061300000|2021-05-26 20:35:00|7290.2|7288.4|7289.9|7288.1|7290.2|7288.4|7289.1|7287.3|59
1622061600000|2021-05-26 20:40:00|7289.8|7288|7286.2|7283.2|7290.3|7288.3|7285.6|7282.6|133
1622061900000|2021-05-26 20:45:00|7286|7283|7288.6|7285.6|7289.5|7287.2|7286|7283|169
1622062200000|2021-05-26 20:50:00|7288.5|7285.5|7283|7280|7288.7|7285.7|7281.7|7279.1|303
1622062500000|2021-05-26 20:55:00|7283.1|7280.1|7283.4|7279.4|7286.6|7283.6|7282.6|7278.6|289
1622062800000|2021-05-26 21:00:00|7283.8|7279.8|7283.1|7279.1|7283.9|7279.9|7283.1|7279.1|43
1622063100000|2021-05-26 21:05:00|7283.2|7279.2|7286.1|7282.1|7286.8|7282.8|7282.9|7278.9|123
1622063400000|2021-05-26 21:10:00|7286.2|7282.2|7287.5|7284|7288|7284|7285.8|7281.8|136
1622063700000|2021-05-26 21:15:00|7287.7|7283.9|7284.8|7280.8|7288.1|7285.1|7284.5|7280.6|163
1622064000000|2021-05-26 21:20:00|7285|7281|7284.7|7280.7|7286.2|7282.9|7283.3|7280.3|161
1622064300000|2021-05-26 21:25:00|7284.9|7280.9|7284.8|7280.8|7285.5|7281.8|7283.5|7280.5|108
1622064600000|2021-05-26 21:30:00|7284.6|7280.6|7286.1|7282.1|7286.3|7282.3|7284.4|7280.4|141
1622064900000|2021-05-26 21:35:00|7286|7282|7285.7|7281.7|7286.5|7282.5|7285.6|7281.6|117
1622065200000|2021-05-26 21:40:00|7285.9|7281.9|7285.6|7281.6|7286.4|7282.4|7285.4|7281.4|91
1622065500000|2021-05-26 21:45:00|7285.4|7281.4|7285.8|7281.8|7286.1|7282.1|7285.3|7281.3|74
1622065800000|2021-05-26 21:50:00|7286.3|7282.3|7285.2|7281.2|7286.4|7282.4|7285.1|7281.1|96
1622066100000|2021-05-26 21:55:00|7285.6|7281.6|7284.9|7280.9|7287|7283|7284.6|7280.6|168
1622066400000|2021-05-26 22:00:00|7284.6|7280.6|7284.2|7281.2|7287.3|7283.3|7283.9|7280.6|237
1622066700000|2021-05-26 22:05:00|7284.1|7281.1|7282.7|7279.7|7284.4|7281.4|7282.5|7279.5|112
1622067000000|2021-05-26 22:10:00|7282.6|7279.6|7281.9|7278.9|7282.7|7279.8|7281.3|7278.3|108
1622067300000|2021-05-26 22:15:00|7281.8|7278.8|7283.4|7280.4|7283.9|7281.5|7281.8|7278.8|130
1622067600000|2021-05-26 22:20:00|7283.5|7280.5|7283|7280|7283.6|7280.8|7282|7279.5|93
1622067900000|2021-05-26 22:25:00|7282.9|7279.9|7280.4|7277.4|7283.1|7280.6|7280.1|7277.1|140
1622068200000|2021-05-26 22:30:00|7280.3|7277.3|7280.4|7277.4|7281.5|7278.5|7279.1|7276.1|217
1622068500000|2021-05-26 22:35:00|7280.3|7277.3|7278.4|7275.4|7280.5|7277.5|7278.3|7275.3|86
1622068800000|2021-05-26 22:40:00|7278.3|7275.3|7278.6|7275.6|7280.4|7277.9|7276|7273|251
1622069100000|2021-05-26 22:45:00|7278.5|7275.5|7279.3|7276.3|7280.3|7277.3|7278.3|7275.3|148
1622069400000|2021-05-26 22:50:00|7279.4|7276.4|7279.4|7276.4|7280.1|7277.1|7279.2|7276.2|112
1622069700000|2021-05-26 22:55:00|7279.5|7276.5|7278.2|7275.2|7279.5|7276.5|7277.9|7274.9|121
1622070000000|2021-05-26 23:00:00|7278.3|7275.3|7279|7276|7279.5|7277.1|7275.9|7273.4|170
1622070300000|2021-05-26 23:05:00|7279.1|7276.1|7278.2|7275.2|7279.1|7276.7|7276.7|7274.3|166
1622070600000|2021-05-26 23:10:00|7276.9|7275.1|7278.5|7275.5|7279|7276.3|7276.8|7274.4|111
1622070900000|2021-05-26 23:15:00|7278.4|7275.4|7280|7277|7280.3|7277.9|7278|7275.4|144
1622071200000|2021-05-26 23:20:00|7279.9|7276.9|7280.7|7277.7|7280.7|7278.9|7278.6|7276.1|123
1622071500000|2021-05-26 23:25:00|7280.6|7277.6|7281.5|7279.7|7281.5|7279.7|7279.6|7277.3|122
1622071800000|2021-05-26 23:30:00|7281.9|7280.1|7277.7|7274.7|7282|7280.2|7276.9|7274.3|111
1622072100000|2021-05-26 23:35:00|7278|7275|7276.7|7274.9|7279.4|7277|7276.7|7274.2|108
1622072400000|2021-05-26 23:40:00|7276.8|7275|7277.7|7275.9|7278.9|7276.4|7276.6|7273.9|159
1622072700000|2021-05-26 23:45:00|7277.8|7276|7277.7|7275.9|7278.6|7276.2|7277.3|7275.4|134
1622073000000|2021-05-26 23:50:00|7277.8|7276|7277.6|7275.8|7278.4|7276.1|7276.7|7274.9|123
1622073300000|2021-05-26 23:55:00|7277.5|7275.7|7278.1|7276.3|7279.9|7278.1|7276.6|7274.3|112
1622073600000|2021-05-27 00:00:00|7277.8|7276|7278|7276.2|7280.5|7278|7276.5|7274.3|285
1622073900000|2021-05-27 00:05:00|7277.9|7276.1|7280.1|7278.3|7282.2|7280.4|7276|7273.8|258
1622074200000|2021-05-27 00:10:00|7280.2|7278.4|7280.1|7278.3|7281.5|7279.7|7279.5|7277.7|205
1622074500000|2021-05-27 00:15:00|7279.9|7278.1|7277.5|7275.7|7280.9|7279.1|7277.5|7275.7|216
1622074800000|2021-05-27 00:20:00|7277.3|7275.5|7277.8|7276|7278.5|7276.7|7276.4|7274.6|236
1622075100000|2021-05-27 00:25:00|7277.7|7275.9|7276.2|7274.4|7277.8|7276|7275.6|7273.8|206
1622075400000|2021-05-27 00:30:00|7276.3|7274.5|7275.2|7273.4|7277.4|7275.6|7274.6|7272.8|142
1622075700000|2021-05-27 00:35:00|7275.1|7273.3|7276.8|7275|7276.9|7275.1|7275.1|7273.3|169
1622076000000|2021-05-27 00:40:00|7276.7|7274.9|7275.7|7273.9|7276.9|7275.1|7274|7272.2|222
1622076300000|2021-05-27 00:45:00|7275.8|7274|7273.5|7271.7|7275.9|7274|7272.9|7271.1|221
1622076600000|2021-05-27 00:50:00|7273.6|7271.8|7269.2|7266.2|7273.7|7271.9|7267|7264.9|366
1622076900000|2021-05-27 00:55:00|7268.6|7265.6|7274.9|7273.1|7274.9|7273.1|7268.4|7265.6|313
1622077200000|2021-05-27 01:00:00|7274.8|7273|7277.1|7274.1|7278.1|7275.9|7272.1|7270.3|301
1622077500000|2021-05-27 01:05:00|7276.4|7274.6|7270.8|7269|7277.1|7275.3|7270.7|7268.9|295
1622077800000|2021-05-27 01:10:00|7270.7|7268.9|7269.3|7266.3|7273.8|7271.4|7268.7|7266.3|262
1622078100000|2021-05-27 01:15:00|7269.4|7266.4|7271.6|7268.6|7271.8|7270|7267.9|7265.6|257
1622078400000|2021-05-27 01:20:00|7271.3|7269.5|7268.9|7267.1|7271.5|7269.6|7268|7265.8|278
1622078700000|2021-05-27 01:25:00|7269|7267.2|7271.4|7268.4|7272|7269.9|7268.5|7266.7|219
1622079000000|2021-05-27 01:30:00|7271.3|7268.3|7271.9|7270.1|7273.4|7270.4|7270.7|7268.3|238
1622079300000|2021-05-27 01:35:00|7271.8|7270|7273.7|7271.9|7275.2|7272.9|7271.2|7269.4|302
1622079600000|2021-05-27 01:40:00|7273.6|7271.8|7276.6|7274.8|7278.1|7276.3|7273.4|7271.6|258
1622079900000|2021-05-27 01:45:00|7276.7|7274.9|7279.8|7278|7280.4|7278.5|7275.3|7273.1|284
1622080200000|2021-05-27 01:50:00|7279.9|7278.1|7278.7|7276.9|7279.9|7278.1|7277.8|7276|229
1622080500000|2021-05-27 01:55:00|7278.5|7276.7|7282.2|7279.2|7283.3|7280.9|7278.2|7276.4|266
1622080800000|2021-05-27 02:00:00|7282.4|7279.4|7285.5|7283.7|7285.6|7283.8|7280.7|7278.9|329
1622081100000|2021-05-27 02:05:00|7285.4|7283.6|7292.2|7289.2|7293.1|7290.1|7284.9|7283.1|270
1622081400000|2021-05-27 02:10:00|7292.1|7289.1|7292.5|7290.7|7293.8|7291.8|7290.6|7288.1|284
1622081700000|2021-05-27 02:15:00|7292.6|7290.8|7291.8|7290|7295.4|7293.3|7291.7|7289.1|307
1622082000000|2021-05-27 02:20:00|7292.1|7290.3|7292.5|7290.7|7293.6|7291.5|7290.4|7288|257
1622082300000|2021-05-27 02:25:00|7292.6|7290.8|7291|7289.2|7294|7292.2|7289.6|7287.7|258
1622082600000|2021-05-27 02:30:00|7291.1|7289.3|7289.1|7287.3|7292.2|7289.8|7287.6|7285.5|304
1622082900000|2021-05-27 02:35:00|7289.2|7287.4|7291.2|7289.4|7291.9|7289.7|7289|7286.7|230
1622083200000|2021-05-27 02:40:00|7291.1|7289.3|7291.7|7289.9|7293.7|7291.9|7290.7|7288.9|248
1622083500000|2021-05-27 02:45:00|7291.8|7290|7292.7|7290.9|7294.3|7291.9|7291.6|7289.5|235
1622083800000|2021-05-27 02:50:00|7292.8|7291|7293.5|7291.7|7294.4|7292|7291.8|7289.8|161
1622084100000|2021-05-27 02:55:00|7293.6|7291.8|7294|7292.2|7295.8|7293.4|7293.5|7291.7|209
1622084400000|2021-05-27 03:00:00|7294.1|7292.3|7291.8|7290|7295.5|7293|7291.2|7289.4|284
1622084700000|2021-05-27 03:05:00|7291.7|7289.9|7292.6|7290.8|7293.9|7291.8|7291.3|7289.5|294
1622085000000|2021-05-27 03:10:00|7292.7|7290.9|7292.1|7290.3|7292.9|7291.1|7291.8|7290|211
1622085300000|2021-05-27 03:15:00|7292|7290.2|7290.8|7289|7292.4|7290.6|7289.5|7287.2|217
1622085600000|2021-05-27 03:20:00|7290.9|7289.1|7287.9|7286.1|7291|7289.2|7287.7|7285.9|195
1622085900000|2021-05-27 03:25:00|7287.8|7286|7288.3|7286.5|7289.8|7288|7287|7285.2|253
1622086200000|2021-05-27 03:30:00|7288.2|7286.4|7289.6|7287.8|7290.6|7288.8|7288.1|7286.3|209
1622086500000|2021-05-27 03:35:00|7289.5|7287.7|7290.2|7288.4|7291.8|7289.6|7288.8|7287|167
1622086800000|2021-05-27 03:40:00|7290.1|7288.3|7293.2|7290.2|7294.1|7291.8|7290.1|7288.3|187
1622087100000|2021-05-27 03:45:00|7293.3|7290.3|7293.7|7291.9|7294.7|7292.5|7292.5|7290.2|151
1622087400000|2021-05-27 03:50:00|7293.6|7291.8|7294.5|7291.5|7295.6|7293.1|7293.3|7291.1|168
1622087700000|2021-05-27 03:55:00|7294.6|7291.6|7292.7|7290.9|7295.3|7293.1|7292.5|7290|133
1622088000000|2021-05-27 04:00:00|7293.4|7290.4|7294.2|7291.2|7295|7292.7|7292.1|7290.3|206
1622088300000|2021-05-27 04:05:00|7294.3|7291.3|7292.5|7290.7|7294.6|7292.2|7292.4|7290.2|142
1622088600000|2021-05-27 04:10:00|7293.1|7290.1|7293.7|7290.7|7293.8|7291.4|7292.5|7290.1|160
1622088900000|2021-05-27 04:15:00|7293.8|7290.8|7294.3|7291.3|7294.5|7292.1|7293.4|7290.8|119
1622089200000|2021-05-27 04:20:00|7294.2|7291.2|7292.3|7290.5|7294.6|7292.7|7292.2|7289.8|133
1622089500000|2021-05-27 04:25:00|7292.4|7290.6|7290.6|7288.8|7292.9|7290.6|7290.6|7288.3|160
1622089800000|2021-05-27 04:30:00|7290.7|7288.9|7288.7|7286.9|7290.7|7288.9|7288.4|7286.1|144
1622090100000|2021-05-27 04:35:00|7288.6|7286.8|7289.8|7288|7291.1|7288.9|7288.5|7286.3|113
1622090400000|2021-05-27 04:40:00|7289.7|7287.9|7287.7|7285.9|7289.7|7287.9|7287.5|7285.5|150
1622090700000|2021-05-27 04:45:00|7287.6|7285.8|7288.6|7286.8|7289.4|7287.2|7286.3|7284.2|232
1622091000000|2021-05-27 04:50:00|7288.5|7286.7|7288.8|7287|7289.7|7287.9|7287.7|7285.9|152
1622091300000|2021-05-27 04:55:00|7288.7|7286.9|7288.8|7287|7289.3|7287.5|7287.7|7285.9|138
1622091600000|2021-05-27 05:00:00|7288.9|7287.1|7290.4|7288.6|7290.5|7288.7|7288.8|7287|120
1622091900000|2021-05-27 05:05:00|7290.3|7288.5|7288.7|7286.9|7290.6|7288.8|7287.7|7285.9|210
1622092200000|2021-05-27 05:10:00|7288.8|7287|7287|7285.2|7289.1|7287.3|7286.8|7285|182
1622092500000|2021-05-27 05:15:00|7287.1|7285.3|7287.8|7286|7288.6|7286.8|7286.9|7285.1|173
1622092800000|2021-05-27 05:20:00|7287.9|7286.1|7288.5|7286.7|7288.9|7287.1|7286.9|7285.1|162
1622093100000|2021-05-27 05:25:00|7288.6|7286.8|7290|7288.2|7290.4|7288.6|7288.4|7286.6|182
1622093400000|2021-05-27 05:30:00|7289.9|7288.1|7291.8|7290|7291.8|7290|7289.7|7287.9|200
1622093700000|2021-05-27 05:35:00|7292.2|7290.4|7291.8|7290|7292.8|7291|7290.6|7288.8|218
1622094000000|2021-05-27 05:40:00|7291.9|7290.1|7293.9|7292.1|7294.8|7293|7291.9|7289.8|175
1622094300000|2021-05-27 05:45:00|7294|7292.2|7296.6|7294.8|7296.9|7295.1|7294|7291.5|153
1622094600000|2021-05-27 05:50:00|7296.5|7294.7|7296.7|7294.9|7298.3|7296.2|7296.1|7293.8|213
1622094900000|2021-05-27 05:55:00|7296.6|7294.8|7297.9|7294.9|7298.5|7296.1|7296|7293.8|232
1622095200000|2021-05-27 06:00:00|7296.7|7295|7293.3|7291.5|7297.3|7295.1|7291.6|7289.3|312
1622095500000|2021-05-27 06:05:00|7293.4|7291.6|7296.8|7295|7298.6|7296.3|7292.8|7290.4|332
1622095800000|2021-05-27 06:10:00|7296.9|7295.1|7293.6|7291.8|7296.9|7295.1|7291.9|7290|346
1622096100000|2021-05-27 06:15:00|7293.7|7291.9|7292.8|7291|7294.9|7292.9|7291.9|7290.1|340
1622096400000|2021-05-27 06:20:00|7292.9|7291.1|7290.3|7288.5|7292.9|7291.1|7289.7|7287.5|338
1622096700000|2021-05-27 06:25:00|7290.4|7288.6|7288.8|7285.8|7290.4|7288.6|7287.5|7285|322
1622097000000|2021-05-27 06:30:00|7287.8|7286|7289.1|7287.3|7290.4|7288.6|7287.5|7285.1|307
1622097300000|2021-05-27 06:35:00|7289.2|7287.4|7290.6|7288.8|7291.3|7289|7288.7|7286.5|310
1622097600000|2021-05-27 06:40:00|7290.1|7288.3|7289.1|7286.1|7292|7290|7288.4|7286.1|334
1622097900000|2021-05-27 06:45:00|7289|7286|7288.8|7287|7290.7|7288.2|7286.6|7283.9|407
1622098200000|2021-05-27 06:50:00|7288.9|7287.1|7293.5|7290.5|7294.3|7291.9|7288.8|7286.4|385
1622098500000|2021-05-27 06:55:00|7293.4|7290.4|7297.7|7294.7|7297.7|7295.1|7292.8|7290.3|392
1622098800000|2021-05-27 07:00:00|7297.8|7294.8|7298.1|7295.1|7302.6|7300|7297|7294.5|575
1622099100000|2021-05-27 07:05:00|7298.2|7295.2|7297.9|7296.1|7300.4|7298|7296.8|7294.4|366
1622099400000|2021-05-27 07:10:00|7298|7296.2|7298.1|7296.3|7300.1|7298|7296.7|7294.9|273
1622099700000|2021-05-27 07:15:00|7298|7296.2|7300|7298.2|7302.3|7300|7296.9|7294.8|398
1622100000000|2021-05-27 07:20:00|7299.9|7298.1|7303.9|7302.1|7305|7303.2|7299.7|7297.2|398
1622100300000|2021-05-27 07:25:00|7303.8|7302|7304.3|7302.5|7305.4|7303.3|7302.3|7299.9|368
1622100600000|2021-05-27 07:30:00|7304.2|7302.4|7300.2|7298.4|7304.6|7302.8|7298.6|7296.3|407
1622100900000|2021-05-27 07:35:00|7300|7298.2|7301.9|7300.1|7303.1|7301.3|7299.9|7298|296
1622101200000|2021-05-27 07:40:00|7302.3|7300.5|7299.6|7297.8|7303.6|7301.4|7298.3|7296.2|369
1622101500000|2021-05-27 07:45:00|7299.7|7297.9|7297|7295.2|7300|7298|7296|7293.8|407
1622101800000|2021-05-27 07:50:00|7296.9|7295.1|7297.8|7296|7298.2|7296.1|7294.7|7292.8|380
1622102100000|2021-05-27 07:55:00|7297.7|7295.9|7301.6|7299.8|7302.6|7300.5|7296.4|7294.2|428
1622102400000|2021-05-27 08:00:00|7301.7|7299.9|7304.3|7302.5|7305|7303.2|7301.7|7299.9|448
1622102700000|2021-05-27 08:05:00|7304.5|7302.7|7301.3|7299.5|7306.4|7304.1|7300.7|7298.9|344
1622103000000|2021-05-27 08:10:00|7301.2|7299.4|7298.9|7297.1|7302.8|7300.6|7298.7|7296.4|264
1622103300000|2021-05-27 08:15:00|7299.3|7297.5|7300.9|7297.9|7302.5|7300|7298.7|7296.9|324
1622103600000|2021-05-27 08:20:00|7300.5|7298.7|7304.6|7301.6|7304.6|7302.1|7299.5|7297.1|315
1622103900000|2021-05-27 08:25:00|7304.5|7301.5|7304.9|7303.1|7306.6|7304.4|7303.1|7300.9|358
1622104200000|2021-05-27 08:30:00|7304.8|7303|7300.6|7298.8|7306.6|7304.5|7300.5|7298.7|324
1622104500000|2021-05-27 08:35:00|7300.3|7298.5|7297.7|7295.9|7301|7299.1|7296.6|7294.1|371
1622104800000|2021-05-27 08:40:00|7297.8|7296|7296.4|7294.6|7299.4|7297|7296.3|7293.8|322
1622105100000|2021-05-27 08:45:00|7296.3|7294.5|7295.5|7293.7|7297.3|7294.9|7294.3|7291.8|325
1622105400000|2021-05-27 08:50:00|7295.6|7293.8|7294.9|7293.1|7297.2|7295.4|7294.4|7292.3|306
1622105700000|2021-05-27 08:55:00|7295|7293.2|7289.7|7287.9|7295.7|7293.9|7287.8|7285.6|377
1622106000000|2021-05-27 09:00:00|7289.8|7288|7291.9|7290.1|7292.8|7290.5|7289.1|7287.2|335
1622106300000|2021-05-27 09:05:00|7291.8|7290|7292.2|7290.4|7293.4|7291.2|7291.3|7289.3|250
1622106600000|2021-05-27 09:10:00|7292.1|7290.3|7293.7|7291.9|7295.1|7293.1|7291.7|7289.4|305
1622106900000|2021-05-27 09:15:00|7293.6|7291.8|7295|7293.2|7295.7|7293.9|7292.1|7290.2|217
1622107200000|2021-05-27 09:20:00|7294.9|7293.1|7294|7292.2|7296.1|7294.1|7293.8|7292|204
1622107500000|2021-05-27 09:25:00|7293.9|7292.1|7295.9|7294.1|7297.1|7294.9|7292.8|7291|248
1622107800000|2021-05-27 09:30:00|7296|7294.2|7295.2|7293.4|7297.4|7295.3|7294.7|7292.4|259
1622108100000|2021-05-27 09:35:00|7295.1|7293.3|7297.6|7295.8|7297.9|7295.8|7294.9|7292.7|194
1622108400000|2021-05-27 09:40:00|7297.5|7295.7|7296.9|7295.1|7298.6|7296.8|7296.8|7295|212
1622108700000|2021-05-27 09:45:00|7296.7|7294.9|7293.9|7292.1|7298.5|7296.2|7293.7|7291.4|286
1622109000000|2021-05-27 09:50:00|7293.8|7292|7295.2|7293.4|7297|7295|7293.7|7291.5|274
1622109300000|2021-05-27 09:55:00|7295.3|7293.5|7293.8|7292|7296.4|7294.1|7293.1|7291|239
1622109600000|2021-05-27 10:00:00|7293.7|7291.9|7294.7|7292.9|7296.4|7294|7293.7|7291.4|334
1622109900000|2021-05-27 10:05:00|7294.9|7293.1|7298|7296.2|7298.5|7296.6|7294.8|7292.5|323
1622110200000|2021-05-27 10:10:00|7298.6|7296.8|7300.5|7298.7|7300.7|7298.9|7298.2|7296.3|299
1622110500000|2021-05-27 10:15:00|7300.6|7298.8|7303.6|7301.8|7303.6|7301.8|7300.5|7298.7|255
1622110800000|2021-05-27 10:20:00|7303.5|7301.7|7303.6|7301.8|7304.1|7302.3|7301|7299.2|304
1622111100000|2021-05-27 10:25:00|7303.7|7301.9|7308|7306.2|7308|7306.2|7302.6|7300.5|314
1622111400000|2021-05-27 10:30:00|7308.7|7305.7|7307.8|7306|7308.7|7306.5|7306.2|7304.3|321
1622111700000|2021-05-27 10:35:00|7307.7|7305.9|7306.8|7305|7309.5|7307.3|7306.5|7304.7|285
1622112000000|2021-05-27 10:40:00|7306.7|7304.9|7308.5|7305.5|7310.5|7308.1|7306.3|7304.3|312
1622112300000|2021-05-27 10:45:00|7308.6|7305.6|7310.3|7308.5|7310.8|7308.9|7307.7|7305.3|274
1622112600000|2021-05-27 10:50:00|7310.6|7308.8|7309.7|7307.9|7312.2|7310|7309|7307.2|218
1622112900000|2021-05-27 10:55:00|7309.6|7307.8|7307|7305.2|7310.5|7308.4|7305.9|7304.1|325
1622113200000|2021-05-27 11:00:00|7307.5|7305.7|7307.9|7306.1|7308.7|7306.9|7305.3|7303.5|343
1622113500000|2021-05-27 11:05:00|7307.8|7306|7308.8|7307|7309.3|7307.5|7304.6|7302.8|455
1622113800000|2021-05-27 11:10:00|7308.9|7307.1|7308.1|7306.3|7310.7|7308.9|7307.5|7305.7|412
1622114100000|2021-05-27 11:15:00|7307.9|7306.1|7309.7|7307.9|7311.3|7309.5|7306.6|7304.8|327
1622114400000|2021-05-27 11:20:00|7309.8|7308|7311.7|7309.9|7311.8|7310|7308.5|7306.7|323
1622114700000|2021-05-27 11:25:00|7311.5|7309.7|7306.6|7304.8|7312.2|7310.1|7306.5|7304.7|372
1622115000000|2021-05-27 11:30:00|7306.5|7304.7|7306.7|7304.9|7307.9|7306.1|7306.1|7304.3|287
1622115300000|2021-05-27 11:35:00|7306.8|7305|7307.8|7306|7309.3|7307.5|7306.7|7304.9|256
1622115600000|2021-05-27 11:40:00|7307.5|7305.7|7302.9|7301.1|7307.5|7305.7|7302.9|7301.1|343
1622115900000|2021-05-27 11:45:00|7303.1|7301.3|7301.6|7299.8|7304.9|7303.1|7299.4|7297.6|386
1622116200000|2021-05-27 11:50:00|7301.7|7299.9|7303.4|7301.6|7303.6|7301.8|7298.4|7296.6|374
1622116500000|2021-05-27 11:55:00|7303.3|7301.5|7301.6|7299.8|7304.5|7302.7|7300.4|7298.6|326
1622116800000|2021-05-27 12:00:00|7301.7|7299.9|7301.7|7299.9|7308.3|7305.9|7301.6|7299.8|476
1622117100000|2021-05-27 12:05:00|7301.6|7299.8|7297.4|7295.6|7302.6|7300.8|7297|7295.2|409
1622117400000|2021-05-27 12:10:00|7297.5|7295.7|7296.5|7294.7|7298.9|7297.1|7294.7|7292.9|384
1622117700000|2021-05-27 12:15:00|7296.7|7294.9|7292.6|7290.8|7297.2|7295.4|7291.6|7289.4|407
1622118000000|2021-05-27 12:20:00|7292.5|7290.7|7294.1|7292.3|7294.6|7292.8|7289.7|7287.9|448
1622118300000|2021-05-27 12:25:00|7294.2|7292.4|7297|7293|7297.4|7294.4|7292.1|7290.3|368
1622118600000|2021-05-27 12:30:00|7296.6|7292.8|7300.3|7297.3|7301.6|7298.9|7291.5|7289.1|536
1622118900000|2021-05-27 12:35:00|7300.2|7297.2|7300.3|7298.5|7302.9|7301.1|7296.6|7294.3|472
1622119200000|2021-05-27 12:40:00|7299.9|7298.1|7295.9|7294.1|7300.7|7298.9|7293.5|7291.7|409
1622119500000|2021-05-27 12:45:00|7295.6|7293.8|7296.5|7294.7|7299.4|7297.6|7294.4|7292.6|410
1622119800000|2021-05-27 12:50:00|7296.4|7294.6|7298.2|7296.4|7298.8|7297|7294.2|7292.4|373
1622120100000|2021-05-27 12:55:00|7297.8|7296|7294.2|7292.4|7298.5|7296.7|7293.6|7291.8|390
1622120400000|2021-05-27 13:00:00|7293.9|7292.1|7294.6|7292.8|7296|7294.2|7291.5|7289.7|441
1622120700000|2021-05-27 13:05:00|7294.5|7292.7|7296.6|7294.8|7297.2|7295.4|7292.1|7290.3|399
1622121000000|2021-05-27 13:10:00|7296.1|7294.3|7296.6|7294.8|7298.9|7297.1|7295.8|7293.5|378
1622121300000|2021-05-27 13:15:00|7296.5|7294.7|7292.6|7290.8|7297.2|7295.4|7292.4|7290.6|399
1622121600000|2021-05-27 13:20:00|7292.5|7290.7|7293.5|7291.7|7294.5|7292.7|7289.8|7288|415
1622121900000|2021-05-27 13:25:00|7293.6|7291.8|7292.8|7291|7295.5|7293.7|7289.6|7287.8|335
1622122200000|2021-05-27 13:30:00|7292.7|7290.9|7290.6|7288.8|7294.8|7293|7287.9|7286.1|387
1622122500000|2021-05-27 13:35:00|7290.7|7288.9|7292.7|7290.9|7295.3|7293.2|7290.7|7288.9|419
1622122800000|2021-05-27 13:40:00|7292.6|7290.8|7290.4|7288.6|7295.1|7293.1|7290.3|7288.5|368
1622123100000|2021-05-27 13:45:00|7290.5|7288.7|7286.4|7284.6|7291.3|7289.5|7285.5|7283.2|382
1622123400000|2021-05-27 13:50:00|7286.5|7284.7|7291.3|7289.5|7292.9|7290.4|7286.3|7284.5|369
1622123700000|2021-05-27 13:55:00|7291.2|7289.4|7295.4|7292.4|7295.6|7293.6|7291.2|7289.4|435
1622124000000|2021-05-27 14:00:00|7295.3|7292.3|7298.3|7296.5|7299.4|7297.4|7290.4|7288.5|559
1622124300000|2021-05-27 14:05:00|7298.4|7296.6|7302.9|7299.9|7303.2|7301.2|7298|7296.2|425
1622124600000|2021-05-27 14:10:00|7302.3|7300.5|7300.4|7298.6|7304.9|7302.7|7300.3|7298.2|468
1622124900000|2021-05-27 14:15:00|7300.9|7299.1|7305|7303.2|7307.1|7304.7|7300.3|7298|500
1622125200000|2021-05-27 14:20:00|7304.7|7302.9|7302.6|7300.8|7306.3|7304.5|7301.3|7299.5|469
1622125500000|2021-05-27 14:25:00|7302.5|7300.7|7303.4|7301.6|7304.5|7302.7|7302.1|7300.3|436
1622125800000|2021-05-27 14:30:00|7303.5|7301.7|7308.6|7306.8|7308.6|7306.8|7303.4|7301.4|348
1622126100000|2021-05-27 14:35:00|7308.5|7306.7|7306.4|7304.6|7309.6|7307.8|7306.4|7304.6|341
1622126400000|2021-05-27 14:40:00|7306.6|7304.8|7311.6|7308.6|7312.6|7310.4|7306.3|7304.5|383
1622126700000|2021-05-27 14:45:00|7311.8|7308.8|7307.6|7305.8|7311.8|7309.8|7305.5|7303.7|453
1622127000000|2021-05-27 14:50:00|7307.5|7305.7|7300.3|7298.5|7309.1|7307.2|7299.2|7297.4|608
1622127300000|2021-05-27 14:55:00|7300.4|7298.6|7303.4|7300.4|7304.4|7302|7297.7|7295.9|567
1622127600000|2021-05-27 15:00:00|7302.6|7300.8|7302.5|7300.7|7303.4|7301.4|7297.8|7296|546
1622127900000|2021-05-27 15:05:00|7302.7|7300.9|7303.1|7301.3|7303.4|7301.3|7298.9|7297|378
1622128200000|2021-05-27 15:10:00|7303|7301.2|7295.8|7294|7303.7|7301.3|7295.4|7293.4|313
1622128500000|2021-05-27 15:15:00|7295.9|7294.1|7292.7|7290.9|7296.9|7294.6|7291.4|7289.5|305
1622128800000|2021-05-27 15:20:00|7292.6|7290.8|7292.1|7290.3|7295.5|7293.7|7292.1|7289.9|290
1622129100000|2021-05-27 15:25:00|7291.5|7289.7|7289.6|7287.8|7292.4|7290.6|7288.9|7287|264
1622129400000|2021-05-27 15:30:00|7289|7287.2|7290|7287|7291.9|7290.1|7288.5|7286.1|431
1622129700000|2021-05-27 15:35:00|7289.4|7287.6|7294.3|7292.5|7294.8|7292.7|7288.7|7286.9|325
1622130000000|2021-05-27 15:40:00|7294.2|7292.4|7298.5|7296.7|7299.2|7296.8|7293.8|7292|260
1622130300000|2021-05-27 15:45:00|7298.6|7296.8|7294.3|7292.5|7298.6|7296.8|7294.2|7292.4|264
1622130600000|2021-05-27 15:50:00|7294.2|7292.4|7291.6|7289.8|7294.5|7292.7|7291.3|7289.5|383
1622130900000|2021-05-27 15:55:00|7291.7|7289.9|7291.7|7289.9|7293.1|7291.3|7290.9|7288.6|337
1622131200000|2021-05-27 16:00:00|7291.8|7290|7290.7|7288.9|7292.7|7290.9|7290|7287.7|354
1622131500000|2021-05-27 16:05:00|7290.9|7289.1|7291|7289.2|7292.1|7290.3|7289.8|7287.8|392
1622131800000|2021-05-27 16:10:00|7290.9|7289.1|7290.5|7288.7|7291.7|7289.9|7290|7288.2|367
1622132100000|2021-05-27 16:15:00|7290.4|7288.6|7289.1|7287.3|7292.4|7290.6|7288.8|7287|291
1622132400000|2021-05-27 16:20:00|7289|7287.2|7284.5|7282.7|7289.7|7287.9|7284.4|7282.6|289
1622132700000|2021-05-27 16:25:00|7284.6|7282.8|7283.5|7281.7|7285.1|7283.3|7283.1|7281.3|229
1622133000000|2021-05-27 16:30:00|7283.4|7281.6|7284.8|7283|7285.4|7283.6|7283.2|7281.4|225
1622133300000|2021-05-27 16:35:00|7284.7|7282.9|7284.5|7282.7|7285.6|7283.8|7283.3|7281.5|272
1622133600000|2021-05-27 16:40:00|7284.6|7282.8|7285.7|7283.9|7286.6|7284.8|7284.5|7282.7|297
1622133900000|2021-05-27 16:45:00|7285.6|7283.8|7281.6|7279.8|7285.7|7283.9|7281.6|7279.8|194
1622134200000|2021-05-27 16:50:00|7281.7|7279.9|7280.6|7278.8|7282.8|7281|7280.5|7278.7|254
1622134500000|2021-05-27 16:55:00|7280.7|7278.9|7283.8|7282|7284.8|7283|7280.5|7278.7|284
1622134800000|2021-05-27 17:00:00|7283.9|7282.1|7287.5|7285.7|7289|7287|7283.2|7281.4|356
1622135100000|2021-05-27 17:05:00|7286.9|7285.1|7285.8|7284|7287.4|7285.6|7285.5|7283.7|273
1622135400000|2021-05-27 17:10:00|7285.9|7284.1|7289.2|7287.4|7289.6|7287.8|7285.6|7283.8|265
1622135700000|2021-05-27 17:15:00|7288.9|7287.1|7290.6|7288.8|7291.7|7289.9|7286.7|7284.9|338
1622136000000|2021-05-27 17:20:00|7290.7|7288.9|7288.9|7287.1|7290.8|7289|7288|7286.2|213
1622136300000|2021-05-27 17:25:00|7288.8|7287|7290.1|7288.3|7290.6|7288.8|7288.4|7286.6|258
1622136600000|2021-05-27 17:30:00|7290.2|7288.4|7292.4|7290.6|7292.7|7290.9|7289.6|7287.8|243
1622136900000|2021-05-27 17:35:00|7292.3|7290.5|7293.7|7291.9|7294.7|7292.9|7291.5|7289.7|303
1622137200000|2021-05-27 17:40:00|7293.6|7291.8|7295|7293.2|7295.6|7293.8|7293.6|7291.8|265
1622137500000|2021-05-27 17:45:00|7294.8|7293|7298.1|7296.3|7298.3|7296.5|7294.8|7293|250
1622137800000|2021-05-27 17:50:00|7298.2|7296.4|7300.5|7298.7|7300.7|7298.9|7298.1|7296.3|248
1622138100000|2021-05-27 17:55:00|7300.4|7298.6|7298.4|7296.6|7300.4|7298.6|7298.3|7296.5|196
1622138400000|2021-05-27 18:00:00|7298.3|7296.5|7298.6|7296.8|7300.3|7298.5|7298.3|7296.5|174
1622138700000|2021-05-27 18:05:00|7298.5|7296.7|7299.2|7297.4|7301.1|7299.3|7298.5|7296.7|195
1622139000000|2021-05-27 18:10:00|7299.1|7297.3|7299.5|7297.7|7300.1|7297.8|7297.2|7295.4|195
1622139300000|2021-05-27 18:15:00|7299.4|7297.6|7298.7|7296.9|7300.4|7298.6|7298.4|7296.6|189
1622139600000|2021-05-27 18:20:00|7298.6|7296.8|7298.5|7296.7|7300.7|7298.9|7298.2|7296.4|162
1622139900000|2021-05-27 18:25:00|7298.4|7296.6|7300.2|7298.4|7302.1|7299.6|7298.3|7296.5|203
1622140200000|2021-05-27 18:30:00|7300.1|7298.3|7299.4|7297.6|7300.1|7298.3|7298.6|7296.8|148
1622140500000|2021-05-27 18:35:00|7299.5|7297.7|7299.4|7297.6|7300.3|7298.5|7299.2|7297.1|134
1622140800000|2021-05-27 18:40:00|7299.5|7297.7|7300.3|7298.5|7300.3|7298.5|7298.3|7296.1|142
1622141100000|2021-05-27 18:45:00|7300.2|7298.4|7299.9|7298.1|7300.8|7299|7299.4|7297.6|136
1622141400000|2021-05-27 18:50:00|7300|7298.2|7302.3|7300.5|7302.4|7300.6|7299.8|7298|157
1622141700000|2021-05-27 18:55:00|7302.2|7300.4|7295.8|7291.8|7302.2|7300.4|7295.8|7291.8|247
1622142000000|2021-05-27 19:00:00|7296|7292|7298.7|7296.9|7302.8|7298.8|7295.9|7291.9|243
1622142300000|2021-05-27 19:05:00|7298.6|7296.8|7296.6|7294.8|7298.6|7296.8|7296.4|7294.6|150
1622142600000|2021-05-27 19:10:00|7296.5|7294.7|7296.6|7294.8|7297.4|7295.6|7296.3|7294.5|133
1622142900000|2021-05-27 19:15:00|7296.5|7294.7|7296.7|7294.9|7297.4|7295.6|7296.3|7294.5|115
1622143200000|2021-05-27 19:20:00|7296.6|7294.8|7299.6|7297.8|7300.1|7297.8|7296.3|7294.5|142
1622143500000|2021-05-27 19:25:00|7299.7|7297.9|7298.6|7296.8|7299.8|7298|7298.5|7296.4|109
1622143800000|2021-05-27 19:30:00|7298.5|7296.7|7298.2|7296.4|7299|7296.8|7297.4|7295.6|70
1622144100000|2021-05-27 19:35:00|7298.4|7296.6|7299.5|7297.7|7299.9|7298.1|7298.3|7296|96
1622144400000|2021-05-27 19:40:00|7299.6|7297.8|7298.5|7296.7|7299.6|7297.8|7298.4|7296.6|107
1622144700000|2021-05-27 19:45:00|7298.6|7296.8|7297.6|7295.8|7299|7297.1|7296.5|7294.7|112
1622145000000|2021-05-27 19:50:00|7297.7|7295.9|7299.6|7297.8|7299.7|7297.9|7297.3|7295.5|124
1622145300000|2021-05-27 19:55:00|7299.7|7297.9|7296.7|7294.9|7299.7|7297.9|7296.7|7294.9|164
1622145600000|2021-05-27 20:00:00|7296.8|7295|7297.6|7295.8|7298.3|7296|7296.5|7294.7|120
1622145900000|2021-05-27 20:05:00|7297.5|7295.7|7297.6|7295.8|7299.1|7296.7|7297.5|7295.2|81
1622146200000|2021-05-27 20:10:00|7297.7|7295.9|7297.6|7295.8|7298.3|7296|7297.5|7295.2|51
1622146500000|2021-05-27 20:15:00|7297.7|7295.9|7295.7|7293.9|7297.7|7295.9|7295.6|7293.2|82
1622146800000|2021-05-27 20:20:00|7296.2|7294.4|7296.6|7294.8|7297.1|7294.9|7296.2|7293.9|54
1622147100000|2021-05-27 20:25:00|7296.7|7294.9|7296.6|7294.8|7297.3|7295|7296.5|7294.1|45
1622147400000|2021-05-27 20:30:00|7296.7|7294.9|7298.8|7295.8|7298.8|7296.5|7296.5|7294.7|85
1622147700000|2021-05-27 20:35:00|7298.9|7295.9|7296|7293|7299.2|7296.8|7295.4|7292.9|115
1622148000000|2021-05-27 20:40:00|7295.9|7292.9|7295.2|7292.2|7296.1|7293.4|7294.4|7291.9|57
1622148300000|2021-05-27 20:45:00|7295.3|7292.3|7295.1|7292.1|7296.2|7293.7|7294.7|7291.7|69
1622148600000|2021-05-27 20:50:00|7294.6|7292.8|7295.4|7292.4|7296.4|7293.4|7294.5|7292|115
1622148900000|2021-05-27 20:55:00|7295.3|7292.3|7294.7|7291.7|7297.8|7294.8|7294.2|7291.2|233
1622149200000|2021-05-27 21:00:00|7294.6|7291.6|7295.3|7291.4|7297.2|7294.2|7294.6|7291|28
1622149500000|2021-05-27 21:05:00|7296.1|7292.1|7295.9|7292.9|7296.8|7293.5|7295.7|7291.9|161
1622149800000|2021-05-27 21:10:00|7296|7293|7295.9|7291.9|7296.6|7293.6|7292.9|7288.9|148
1622150100000|2021-05-27 21:15:00|7296.1|7292|7294.8|7290.8|7296.1|7292.2|7294.5|7290.6|127
1622150400000|2021-05-27 21:20:00|7294.9|7290.9|7295.1|7291.1|7295.4|7292.4|7294.4|7290.7|111
1622150700000|2021-05-27 21:25:00|7295.6|7291.6|7296.5|7292.5|7297.8|7294|7295.1|7291.1|125
1622151000000|2021-05-27 21:30:00|7296.4|7292.4|7296.1|7292.1|7296.6|7293.5|7295.5|7291.5|95
1622151300000|2021-05-27 21:35:00|7295.9|7292|7296.2|7293.2|7296.8|7293.8|7294.8|7291.1|112
1622151600000|2021-05-27 21:40:00|7296.1|7293.1|7296|7292.6|7297.2|7293.2|7295.3|7291.4|116
1622151900000|2021-05-27 21:45:00|7296.7|7292.7|7295.9|7292.4|7297.1|7293.6|7295.3|7291.7|167
1622152200000|2021-05-27 21:50:00|7296|7292.3|7297.1|7293.2|7297.5|7293.5|7295.7|7292.1|163
1622152500000|2021-05-27 21:55:00|7296.7|7293.1|7297|7294|7297.6|7294.5|7296.5|7292.9|127
1622152800000|2021-05-27 22:00:00|7297.1|7294.1|7296.1|7293.1|7297.3|7294.2|7294.8|7291.8|222
1622153100000|2021-05-27 22:05:00|7296.2|7293.2|7294.8|7291.8|7296.2|7293.2|7294.8|7291.8|94
1622153400000|2021-05-27 22:10:00|7294.9|7291.9|7295|7292|7295.4|7292.4|7294.7|7291.7|117
1622153700000|2021-05-27 22:15:00|7294.9|7291.9|7294.2|7291.2|7295|7292|7294|7291|57
1622154000000|2021-05-27 22:20:00|7294.3|7291.3|7294.5|7291.5|7295.3|7292.5|7294.3|7291.3|64
1622154300000|2021-05-27 22:25:00|7294.7|7291.7|7294|7291|7294.8|7291.8|7293.3|7290.8|83
1622154600000|2021-05-27 22:30:00|7293.8|7290.8|7294.1|7291.1|7294.2|7291.2|7291.8|7288.8|129
1622154900000|2021-05-27 22:35:00|7294|7291|7292.1|7289.1|7294.1|7291.1|7290|7287|159
1622155200000|2021-05-27 22:40:00|7292|7289|7290.9|7287.9|7292.1|7289.1|7290.7|7287.7|81
1622155500000|2021-05-27 22:45:00|7291|7288|7291|7288|7291.3|7288.3|7290.8|7287.8|82
1622155800000|2021-05-27 22:50:00|7291.1|7288.1|7290.4|7287.4|7291.1|7288.1|7290|7287|71
1622156100000|2021-05-27 22:55:00|7290.3|7287.3|7288.1|7285.1|7290.9|7287.9|7286.9|7283.9|125
1622156400000|2021-05-27 23:00:00|7288.5|7286.7|7288.3|7286.5|7289.2|7286.7|7287.9|7285.5|76
1622156700000|2021-05-27 23:05:00|7288.9|7285.9|7286.4|7284.6|7289|7286.5|7286.1|7283.3|177
1622157000000|2021-05-27 23:10:00|7286.3|7284.5|7287|7284|7287.2|7284.8|7286.2|7283.9|90
1622157300000|2021-05-27 23:15:00|7286.9|7283.9|7285.5|7283.7|7287|7284.7|7285.2|7283.4|89
1622157600000|2021-05-27 23:20:00|7285.6|7283.8|7284.4|7282.6|7285.7|7283.9|7284.1|7282.3|80
1622157900000|2021-05-27 23:25:00|7284.5|7282.7|7285.2|7283.4|7285.4|7283.6|7284.1|7281.9|103
1622158200000|2021-05-27 23:30:00|7285.3|7283.5|7285.3|7283.5|7286.8|7285|7284.8|7282.8|149
1622158500000|2021-05-27 23:35:00|7285.4|7283.6|7285.2|7283.4|7287|7284.7|7285.1|7283|121
1622158800000|2021-05-27 23:40:00|7285.3|7283.5|7284.2|7282.4|7288|7285.6|7284.2|7282.4|140
1622159100000|2021-05-27 23:45:00|7284|7282.2|7284|7282.2|7284.9|7282.6|7283.9|7281.8|96
1622159400000|2021-05-27 23:50:00|7283.9|7282.1|7284.4|7282.6|7284.9|7282.8|7283.5|7281.7|141
1622159700000|2021-05-27 23:55:00|7284.5|7282.7|7284.3|7282.5|7284.5|7282.7|7283.9|7282.1|109
1622160000000|2021-05-28 00:00:00|7284.2|7282.4|7281.2|7279.4|7285.3|7283.3|7279.5|7277.7|323
1622160300000|2021-05-28 00:05:00|7281.3|7279.5|7280.4|7278.6|7281.7|7279.9|7278.9|7276.6|235
1622160600000|2021-05-28 00:10:00|7280.3|7278.5|7280.5|7278.7|7281.6|7279.8|7278.2|7276|241
1622160900000|2021-05-28 00:15:00|7280.6|7278.8|7281.1|7279.3|7281.9|7280.1|7279.3|7277.5|278
1622161200000|2021-05-28 00:20:00|7281|7279.2|7279.1|7277.3|7281.2|7279.4|7278.5|7276.7|179
1622161500000|2021-05-28 00:25:00|7279|7277.2|7278.6|7276.8|7279.1|7277.3|7276.6|7274.3|214
1622161800000|2021-05-28 00:30:00|7278.5|7276.7|7280.7|7278.9|7280.7|7278.9|7277.4|7275.6|187
1622162100000|2021-05-28 00:35:00|7280.6|7278.8|7282.5|7280.7|7282.8|7281|7279.7|7277.9|241
1622162400000|2021-05-28 00:40:00|7282.4|7280.6|7283.2|7281.4|7284.5|7282.1|7282.2|7280.4|160
1622162700000|2021-05-28 00:45:00|7282.6|7280.8|7284.6|7282.8|7285.8|7284|7282.4|7280.6|152
1622163000000|2021-05-28 00:50:00|7283.6|7281.8|7278.4|7276.6|7284.8|7283|7277.8|7275.3|302
1622163300000|2021-05-28 00:55:00|7278.8|7275.8|7279.9|7278.1|7280.6|7278.8|7278|7275.8|256
1622163600000|2021-05-28 01:00:00|7280|7278.2|7278.5|7276.7|7280.7|7278.9|7278.5|7276.7|294
1622163900000|2021-05-28 01:05:00|7278.6|7276.8|7276.5|7274.7|7280.1|7277.9|7276.5|7274|288
1622164200000|2021-05-28 01:10:00|7276.4|7274.6|7274.6|7272.8|7277.4|7275.6|7273.5|7271.2|183
1622164500000|2021-05-28 01:15:00|7274.7|7272.9|7277.5|7275.7|7277.7|7275.9|7274.6|7272.8|187
1622164800000|2021-05-28 01:20:00|7277.6|7275.8|7273.6|7271.8|7277.6|7275.8|7273.2|7271.4|212
1622165100000|2021-05-28 01:25:00|7273.7|7271.9|7273|7271.2|7274.7|7272.8|7272.9|7271.1|196
1622165400000|2021-05-28 01:30:00|7273.1|7271.3|7274.4|7272.6|7278.4|7276|7272.3|7270.5|303
1622165700000|2021-05-28 01:35:00|7274.5|7272.7|7273.7|7271.9|7276.7|7274.9|7273.6|7271.8|290
1622166000000|2021-05-28 01:40:00|7273.6|7271.8|7279.5|7277.7|7279.7|7277.9|7273.6|7271.8|276
1622166300000|2021-05-28 01:45:00|7279.4|7277.6|7281.4|7279.6|7281.8|7280|7277.7|7275.9|248
1622166600000|2021-05-28 01:50:00|7281.5|7279.7|7280.5|7278.7|7282.7|7280.9|7280.3|7278.5|196
1622166900000|2021-05-28 01:55:00|7280.6|7278.8|7277.2|7275.4|7280.7|7278.9|7276.4|7274.6|306
1622167200000|2021-05-28 02:00:00|7277.3|7275.5|7276.3|7274.5|7277.7|7275.9|7276.1|7274.3|213
1622167500000|2021-05-28 02:05:00|7276.2|7274.4|7278.4|7276.6|7279.2|7277.4|7275.2|7273.4|221
1622167800000|2021-05-28 02:10:00|7278.5|7276.7|7277.4|7275.6|7279.5|7277.7|7277.4|7275.6|198
1622168100000|2021-05-28 02:15:00|7277.5|7275.7|7274.7|7272.9|7277.5|7275.7|7274.5|7272.7|160
1622168400000|2021-05-28 02:20:00|7274.8|7273|7273.5|7271.7|7276.2|7274.4|7273.5|7271.7|197
1622168700000|2021-05-28 02:25:00|7273.4|7271.6|7273.4|7271.6|7276.2|7273.8|7272.2|7270.4|243
1622169000000|2021-05-28 02:30:00|7272.6|7270.8|7273.3|7271.5|7274.1|7271.9|7269.4|7266.6|347
1622169300000|2021-05-28 02:35:00|7273.2|7271.4|7273.3|7271.5|7273.9|7271.9|7271.7|7269.9|233
1622169600000|2021-05-28 02:40:00|7273.4|7271.6|7272.4|7270.6|7273.6|7271.8|7271.3|7269.1|174
1622169900000|2021-05-28 02:45:00|7272.5|7270.7|7270.5|7268.7|7272.6|7270.8|7270.3|7268.5|141
1622170200000|2021-05-28 02:50:00|7270.4|7268.6|7271|7269.2|7271.7|7269.9|7270.2|7268.4|166
1622170500000|2021-05-28 02:55:00|7270.9|7269.1|7271.5|7269.7|7273.2|7271.4|7270.5|7268.7|266
1622170800000|2021-05-28 03:00:00|7271.6|7269.8|7272.4|7270.6|7272.8|7271|7271.5|7269.7|206
1622171100000|2021-05-28 03:05:00|7272.5|7270.7|7270.2|7268.4|7272.5|7270.7|7270.2|7268.4|150
1622171400000|2021-05-28 03:10:00|7269.5|7267.7|7270.7|7268.9|7270.8|7269|7268.8|7267|163
1622171700000|2021-05-28 03:15:00|7270.6|7268.8|7274.9|7273.1|7275|7273.2|7269.9|7268.1|252
1622172000000|2021-05-28 03:20:00|7275|7273.2|7274.7|7272.9|7275|7273.2|7273.4|7271.1|213
1622172300000|2021-05-28 03:25:00|7274.8|7273|7275.7|7273.9|7278.1|7275.6|7274.4|7272.6|217
1622172600000|2021-05-28 03:30:00|7275.8|7274|7275.8|7274|7276.2|7274|7274.6|7272.8|164
1622172900000|2021-05-28 03:35:00|7275.5|7273.7|7274.8|7273|7275.7|7273.9|7273.7|7271.9|195
1622173200000|2021-05-28 03:40:00|7274.7|7272.9|7276.4|7274.6|7277.5|7275.7|7274.7|7272.9|226
1622173500000|2021-05-28 03:45:00|7276.5|7274.7|7277.7|7275.9|7277.9|7276.1|7275.6|7273.8|193
1622173800000|2021-05-28 03:50:00|7277.6|7275.8|7276.9|7275.1|7277.9|7276.1|7276.6|7274.8|164
1622174100000|2021-05-28 03:55:00|7277.3|7275.5|7277.6|7275.8|7278.3|7276.5|7277.3|7275.5|121
1622174400000|2021-05-28 04:00:00|7277.5|7275.7|7277.6|7274.6|7277.7|7275.9|7276.3|7274.5|97
1622174700000|2021-05-28 04:05:00|7277|7275.2|7278.5|7276.7|7278.9|7277.1|7276.5|7274.7|141
1622175000000|2021-05-28 04:10:00|7278.4|7276.6|7278.4|7276.6|7278.9|7277.1|7278.2|7275.9|100
1622175300000|2021-05-28 04:15:00|7278.3|7276.5|7278.4|7276.6|7279.6|7277.8|7277.9|7276.1|121
1622175600000|2021-05-28 04:20:00|7278.3|7276.5|7277.1|7275.3|7278.7|7276.9|7276.4|7274.6|86
1622175900000|2021-05-28 04:25:00|7277.2|7275.4|7275.7|7273.9|7277.2|7275.4|7275.4|7273.6|124
1622176200000|2021-05-28 04:30:00|7275.9|7274.1|7274.3|7272.5|7276|7274.2|7273.9|7272.1|132
1622176500000|2021-05-28 04:35:00|7274.4|7272.6|7274.4|7272.6|7276|7274.2|7274.2|7272.4|141
1622176800000|2021-05-28 04:40:00|7274.2|7272.4|7272.5|7270.7|7274.5|7272.7|7272.4|7270.6|90
1622177100000|2021-05-28 04:45:00|7272.6|7270.8|7270.7|7268.9|7272.8|7271|7270.5|7268.7|82
1622177400000|2021-05-28 04:50:00|7270.6|7268.8|7270.5|7268.7|7270.7|7268.9|7269.5|7267.7|81
1622177700000|2021-05-28 04:55:00|7270.6|7268.8|7269.4|7267.6|7271.4|7269.6|7269.1|7267.3|102
1622178000000|2021-05-28 05:00:00|7269.5|7267.7|7269.5|7267.7|7269.6|7267.8|7268.4|7266.6|170
1622178300000|2021-05-28 05:05:00|7269.4|7267.6|7273.8|7272|7274|7272.2|7268.5|7266.7|190
1622178600000|2021-05-28 05:10:00|7273.7|7271.9|7273.8|7272|7273.9|7272.1|7271.5|7269.7|149
1622178900000|2021-05-28 05:15:00|7273.7|7271.9|7273.8|7272|7274|7272.2|7272.3|7270.5|163
1622179200000|2021-05-28 05:20:00|7273.7|7271.9|7271.7|7269.9|7273.8|7272|7271.6|7269.8|185
1622179500000|2021-05-28 05:25:00|7271.6|7269.8|7272.1|7270.3|7272.9|7271.1|7271.3|7269.5|151
1622179800000|2021-05-28 05:30:00|7272.2|7270.4|7268.7|7266.9|7272.2|7270.4|7268.3|7266|225
1622180100000|2021-05-28 05:35:00|7268.6|7266.8|7267.4|7265.6|7269.7|7267.9|7267.3|7265.5|192
1622180400000|2021-05-28 05:40:00|7267.3|7265.5|7258.8|7257|7267.9|7266.1|7258.3|7255.9|324
1622180700000|2021-05-28 05:45:00|7258.9|7257.1|7258.5|7256.7|7259.8|7258|7257.8|7256|280
1622181000000|2021-05-28 05:50:00|7258.6|7256.8|7258.9|7257.1|7260.5|7258.7|7258.2|7256.4|315
1622181300000|2021-05-28 05:55:00|7259|7257.2|7257|7254|7259.5|7257.7|7255.2|7253|316
1622181600000|2021-05-28 06:00:00|7255.8|7253.9|7260.6|7258.8|7260.9|7259.1|7254.7|7252.9|360
1622181900000|2021-05-28 06:05:00|7260.5|7258.7|7258.1|7256.3|7261.1|7259.1|7258|7255.9|333
1622182200000|2021-05-28 06:10:00|7258.2|7256.4|7255.8|7254|7258.6|7256.8|7254.5|7251.7|346
1622182500000|2021-05-28 06:15:00|7255.7|7253.9|7246.5|7244.7|7255.9|7254.1|7242.5|7239.5|468
1622182800000|2021-05-28 06:20:00|7246.6|7244.8|7244.9|7243.1|7246.7|7244.9|7242.4|7240.6|307
1622183100000|2021-05-28 06:25:00|7245|7243.2|7250.6|7248.8|7252.6|7249.6|7244.7|7242.9|431
1622183400000|2021-05-28 06:30:00|7251.2|7248.2|7251|7249.2|7251.5|7249.3|7247.1|7245.3|379
1622183700000|2021-05-28 06:35:00|7250.9|7249.1|7251.9|7250.1|7252.6|7250.6|7249.5|7247.2|325
1622184000000|2021-05-28 06:40:00|7251.8|7250|7249.7|7247.9|7254.3|7252.2|7249.6|7247.8|288
1622184300000|2021-05-28 06:45:00|7249.9|7248.1|7245.2|7243.4|7249.9|7248.1|7243.6|7241.8|357
1622184600000|2021-05-28 06:50:00|7245.3|7243.5|7247.2|7244.2|7247.8|7246|7243.9|7242.1|321
1622184900000|2021-05-28 06:55:00|7247.1|7244.1|7250.7|7248.9|7251.3|7249|7245.4|7243.6|272
1622185200000|2021-05-28 07:00:00|7250.9|7249.1|7248|7246.2|7251.8|7249.6|7245.8|7243.8|431
1622185500000|2021-05-28 07:05:00|7248.1|7246.3|7248.9|7247.1|7251.8|7250|7247.1|7245.3|361
1622185800000|2021-05-28 07:10:00|7248.8|7247|7252.7|7250.9|7253.5|7251.3|7248.3|7246.4|421
1622186100000|2021-05-28 07:15:00|7252.6|7250.8|7244.5|7242.7|7252.9|7250.9|7244.3|7241.9|372
1622186400000|2021-05-28 07:20:00|7244.6|7242.8|7244.6|7242.8|7245.2|7243|7240.6|7238.1|469
1622186700000|2021-05-28 07:25:00|7244.5|7242.7|7246.3|7243.3|7246.5|7244.1|7243.6|7241.4|308
1622187000000|2021-05-28 07:30:00|7245.3|7243.5|7247.6|7245.8|7248.5|7246.6|7244.9|7243.1|288
1622187300000|2021-05-28 07:35:00|7247.7|7245.9|7250.1|7248.3|7250.1|7248.3|7245.5|7243|300
1622187600000|2021-05-28 07:40:00|7250.2|7248.4|7249.9|7248.1|7250.3|7248.4|7248.4|7246.6|278
1622187900000|2021-05-28 07:45:00|7250|7248.2|7252|7250.2|7252.2|7250.4|7248.9|7247.1|342
1622188200000|2021-05-28 07:50:00|7251.9|7250.1|7250.3|7247.3|7252|7250.1|7248.5|7246.7|335
1622188500000|2021-05-28 07:55:00|7250.4|7247.4|7252|7250.2|7252.4|7250.4|7249.1|7247.3|325
1622188800000|2021-05-28 08:00:00|7251.9|7250.1|7255.7|7253.9|7256.3|7253.9|7251|7248.9|420
1622189100000|2021-05-28 08:05:00|7255.5|7253.7|7256.7|7254.9|7259.6|7257.8|7253.9|7251.8|350
1622189400000|2021-05-28 08:10:00|7256.4|7254.6|7258.6|7256.8|7260|7258.2|7255.5|7253.3|335
1622189700000|2021-05-28 08:15:00|7258.7|7256.9|7260.8|7259|7261|7259.2|7257.8|7255.5|320
1622190000000|2021-05-28 08:20:00|7260.9|7259.1|7258.8|7257|7261.8|7260|7256.1|7253.7|387
1622190300000|2021-05-28 08:25:00|7258.7|7256.9|7260.7|7258.9|7261.3|7259.4|7257.7|7255.3|289
1622190600000|2021-05-28 08:30:00|7260|7258.2|7257.9|7256.1|7260.3|7258.2|7255.9|7253.3|289
1622190900000|2021-05-28 08:35:00|7257.8|7256|7259|7257.2|7262.7|7260.9|7257.8|7255.6|333
1622191200000|2021-05-28 08:40:00|7259.7|7256.7|7264.2|7261.2|7264.2|7261.8|7259.6|7256.7|350
1622191500000|2021-05-28 08:45:00|7264.1|7261.1|7261.8|7260|7264.1|7262|7261.3|7258.9|270
1622191800000|2021-05-28 08:50:00|7261.7|7259.9|7260.8|7259|7263.5|7261.1|7260.5|7258.6|266
1622192100000|2021-05-28 08:55:00|7260.7|7258.9|7260.3|7257.3|7261.4|7259.1|7256.6|7254.2|312
1622192400000|2021-05-28 09:00:00|7259.6|7257.8|7259.8|7256.8|7260|7258.1|7257|7255.1|252
1622192700000|2021-05-28 09:05:00|7259.7|7256.7|7257.8|7256|7259.8|7257.1|7256.4|7254.3|316
1622193000000|2021-05-28 09:10:00|7257.7|7255.9|7259.4|7256.4|7259.5|7257.2|7256.6|7254.8|314
1622193300000|2021-05-28 09:15:00|7259.3|7256.3|7258.4|7255.4|7259.9|7258.1|7257.6|7255.4|215
1622193600000|2021-05-28 09:20:00|7257.8|7256|7255.8|7254|7258|7256.2|7254.4|7252.6|254
1622193900000|2021-05-28 09:25:00|7255.7|7253.9|7253.8|7252|7256.4|7254.2|7253.2|7251.4|225
1622194200000|2021-05-28 09:30:00|7253.9|7252.1|7251.6|7249.8|7255.2|7253.1|7251.6|7249.1|310
1622194500000|2021-05-28 09:35:00|7251.7|7249.9|7252.8|7251|7253.5|7251.2|7250.4|7247.9|356
1622194800000|2021-05-28 09:40:00|7252.9|7251.1|7254.9|7253.1|7255.4|7253.1|7252.6|7250.3|292
1622195100000|2021-05-28 09:45:00|7254.8|7253|7256|7254.2|7257.1|7254.6|7253.1|7250.7|232
1622195400000|2021-05-28 09:50:00|7255.9|7254.1|7254.4|7252.6|7256.9|7255.1|7252.4|7250.1|339
1622195700000|2021-05-28 09:55:00|7254.3|7252.5|7254.9|7253.1|7255.9|7254.1|7253.2|7250.9|318
1622196000000|2021-05-28 10:00:00|7255.4|7252.4|7254.2|7252.4|7256.9|7255.1|7252.9|7250.6|243
1622196300000|2021-05-28 10:05:00|7254.3|7252.5|7252.9|7251.1|7254.6|7252.5|7251.8|7249.9|289
1622196600000|2021-05-28 10:10:00|7252.8|7251|7253.8|7252|7254.9|7252.7|7252.6|7250.4|215
1622196900000|2021-05-28 10:15:00|7253.9|7252.1|7256.1|7254.3|7256.1|7254.3|7253.7|7251.5|217
1622197200000|2021-05-28 10:20:00|7256|7254.2|7257|7255.2|7257.8|7256|7255.5|7253.7|195
1622197500000|2021-05-28 10:25:00|7256.9|7255.1|7257.4|7254.4|7257.8|7256|7254.9|7253.1|257
1622197800000|2021-05-28 10:30:00|7257.7|7255.9|7253.8|7252|7258|7256|7252.4|7250.2|333
1622198100000|2021-05-28 10:35:00|7253.9|7252.1|7255.9|7254.1|7257.1|7254.9|7253.6|7251.5|208
1622198400000|2021-05-28 10:40:00|7256.3|7254.5|7254.4|7252.6|7256.8|7255|7253.7|7251.5|291
1622198700000|2021-05-28 10:45:00|7254.5|7252.7|7251.8|7250|7255.4|7253|7250.6|7248.3|279
1622199000000|2021-05-28 10:50:00|7251.7|7249.9|7250.9|7249.1|7252.6|7250.6|7249.8|7248|247
1622199300000|2021-05-28 10:55:00|7250.8|7249|7251.8|7250|7252.5|7250.6|7250.5|7248.1|279
1622199600000|2021-05-28 11:00:00|7251.7|7249.9|7249.9|7248.1|7252.8|7251|7249.8|7247.5|338
1622199900000|2021-05-28 11:05:00|7250|7248.2|7244.8|7243|7250.3|7248.2|7244.5|7242.7|254
1622200200000|2021-05-28 11:10:00|7244.7|7242.9|7244.9|7243.1|7247.2|7245.4|7243.9|7242.1|294
1622200500000|2021-05-28 11:15:00|7244.8|7243|7235.1|7232.1|7245.5|7243|7235.1|7232.1|310
1622200800000|2021-05-28 11:20:00|7235.2|7232.2|7228.8|7227|7235.4|7232.9|7227.8|7226|421
1622201100000|2021-05-28 11:25:00|7228.9|7227.1|7234.9|7233.1|7235.7|7233.3|7227.7|7225.9|446
1622201400000|2021-05-28 11:30:00|7235.1|7233.3|7233.5|7231.7|7237.1|7235.3|7232.7|7230.9|418
1622201700000|2021-05-28 11:35:00|7233.4|7231.6|7232.9|7231.1|7234|7232.2|7231.3|7229.2|320
1622202000000|2021-05-28 11:40:00|7233|7231.2|7230|7228.2|7233.3|7231.5|7228.2|7226.4|326
1622202300000|2021-05-28 11:45:00|7229.9|7228.1|7226.2|7224.4|7230.2|7228.4|7225.2|7223.2|343
1622202600000|2021-05-28 11:50:00|7226.1|7224.3|7225.8|7222.8|7228.1|7226.3|7223.9|7221.5|353
1622202900000|2021-05-28 11:55:00|7226.3|7223.3|7227.6|7225.8|7228.5|7226.3|7220.5|7218|461
1622203200000|2021-05-28 12:00:00|7227.7|7225.9|7227.1|7225.3|7229.5|7227.4|7226|7224.2|352
1622203500000|2021-05-28 12:05:00|7227|7225.2|7223.9|7222.1|7227.1|7225.3|7220.8|7218.4|447
1622203800000|2021-05-28 12:10:00|7223.7|7221.9|7223|7221.2|7223.7|7221.9|7220|7218.2|381
1622204100000|2021-05-28 12:15:00|7223.1|7221.3|7225|7223.2|7226.7|7224.4|7221.8|7220|469
1622204400000|2021-05-28 12:20:00|7225.1|7223.3|7225.5|7222.5|7226.8|7225|7223|7221.2|318
1622204700000|2021-05-28 12:25:00|7225.4|7222.4|7228.3|7225.3|7228.3|7225.3|7222.9|7220.4|332
1622205000000|2021-05-28 12:30:00|7227.6|7224.6|7226.9|7225.1|7235|7233|7222.7|7219.7|717
1622205300000|2021-05-28 12:35:00|7226.8|7225|7225|7223.2|7227.7|7225.9|7219.3|7216.5|529
1622205600000|2021-05-28 12:40:00|7224.9|7223.1|7222.9|7221.1|7228.7|7226.2|7222.7|7220.9|413
1622205900000|2021-05-28 12:45:00|7223.4|7220.4|7217.6|7215.8|7224.5|7222.3|7216.7|7214.9|457
1622206200000|2021-05-28 12:50:00|7217.2|7215.4|7215.2|7213.4|7219|7217.2|7215.2|7213.4|361
1622206500000|2021-05-28 12:55:00|7215.5|7213.7|7217.4|7215.6|7218.6|7216.8|7213.7|7211.9|459
1622206800000|2021-05-28 13:00:00|7217.9|7216.1|7224|7222.2|7224.5|7222.7|7217.9|7215.8|529
1622207100000|2021-05-28 13:05:00|7223.9|7222.1|7227.6|7225.8|7232|7230.2|7222.7|7220.5|490
1622207400000|2021-05-28 13:10:00|7227.7|7225.9|7227.7|7225.9|7228|7226.2|7223.8|7222|406
1622207700000|2021-05-28 13:15:00|7227.6|7225.8|7223.3|7221.5|7227.6|7225.8|7221.7|7219.9|418
1622208000000|2021-05-28 13:20:00|7223.2|7221.4|7220.8|7219|7224.2|7222.4|7219.5|7217.7|391
1622208300000|2021-05-28 13:25:00|7220.9|7219.1|7221.6|7219.8|7223.1|7221.1|7219|7217.2|355
1622208600000|2021-05-28 13:30:00|7221.7|7219.9|7234|7232.2|7235.8|7234|7221.4|7219.6|450
1622208900000|2021-05-28 13:35:00|7234.1|7232.3|7237.9|7236.1|7241.2|7239|7233.6|7231.6|475
1622209200000|2021-05-28 13:40:00|7238.4|7236.6|7238.2|7235.2|7243.9|7241.7|7237.2|7234.6|409
1622209500000|2021-05-28 13:45:00|7238.7|7235.7|7245.1|7243.3|7245.2|7243.4|7237.8|7235.5|466
1622209800000|2021-05-28 13:50:00|7245|7243.2|7246|7244.2|7249.6|7247.2|7244.9|7243.1|488
1622210100000|2021-05-28 13:55:00|7246.1|7244.3|7248.5|7245.5|7249.7|7247.3|7246.1|7244.1|463
1622210400000|2021-05-28 14:00:00|7248.3|7245.3|7253.2|7251.4|7256|7253.8|7248.3|7245.3|498
1622210700000|2021-05-28 14:05:00|7252.9|7251.1|7252.9|7251.1|7256.2|7253.7|7249.6|7247.8|506
1622211000000|2021-05-28 14:10:00|7253.6|7251.8|7251.3|7249.5|7257.5|7255.1|7250.6|7248.3|434
1622211300000|2021-05-28 14:15:00|7251.2|7249.4|7243.7|7241.9|7252.4|7250.6|7243.6|7241.8|426
1622211600000|2021-05-28 14:20:00|7243.8|7242|7246.9|7245.1|7248.1|7246.3|7243.8|7242|361
1622211900000|2021-05-28 14:25:00|7247|7245.2|7243.8|7242|7247.9|7246.1|7243.6|7241.1|340
1622212200000|2021-05-28 14:30:00|7243.7|7241.9|7253.5|7250.5|7253.7|7250.9|7242.7|7240.3|376
1622212500000|2021-05-28 14:35:00|7253.6|7250.6|7253.9|7252.1|7257.4|7255.6|7251.3|7249.2|491
1622212800000|2021-05-28 14:40:00|7253.8|7252|7256.6|7254.8|7259.7|7257.9|7252.8|7251|459
1622213100000|2021-05-28 14:45:00|7256.7|7254.9|7250.9|7249.1|7257.6|7255.2|7249.4|7247.6|462
1622213400000|2021-05-28 14:50:00|7250.8|7249|7253.5|7251.7|7259.5|7257.3|7250.8|7249|508
1622213700000|2021-05-28 14:55:00|7253.2|7251.4|7250.7|7248.9|7258.6|7256.1|7248.8|7246.4|662
1622214000000|2021-05-28 15:00:00|7251.1|7249.3|7248.5|7246.7|7252.3|7250.5|7248.4|7246.6|565
1622214300000|2021-05-28 15:05:00|7248.4|7246.6|7245.1|7243.3|7250|7248.2|7244.8|7243|423
1622214600000|2021-05-28 15:10:00|7245|7243.2|7241.7|7239.9|7246.4|7244.6|7240.8|7239|341
1622214900000|2021-05-28 15:15:00|7241.8|7240|7244.7|7242.9|7244.8|7243|7240.6|7238.8|298
1622215200000|2021-05-28 15:20:00|7244.8|7243|7246.9|7245.1|7247|7245.2|7244|7242.2|237
1622215500000|2021-05-28 15:25:00|7246.8|7245|7247.2|7245.4|7248.2|7246.4|7246|7244.2|286
1622215800000|2021-05-28 15:30:00|7247.4|7245.6|7252.7|7250.9|7252.9|7251.1|7247.4|7245.6|327
1622216100000|2021-05-28 15:35:00|7253|7251.2|7253.2|7251.4|7253.8|7252|7250.8|7249|384
1622216400000|2021-05-28 15:40:00|7253.3|7251.5|7252.7|7250.9|7253.6|7251.8|7251.8|7250|269
1622216700000|2021-05-28 15:45:00|7252.8|7251|7253.4|7251.6|7253.8|7252|7252.4|7250.6|260
1622217000000|2021-05-28 15:50:00|7253.3|7251.5|7254.6|7252.8|7254.9|7253.1|7251.8|7250|255
1622217300000|2021-05-28 15:55:00|7254.7|7252.9|7250.6|7248.8|7255.1|7253.3|7250.6|7248.8|225
1622217600000|2021-05-28 16:00:00|7250.7|7248.9|7250.8|7249|7252.2|7250.4|7250|7248.2|246
1622217900000|2021-05-28 16:05:00|7250.9|7249.1|7253.9|7252.1|7254.1|7252.3|7250.7|7248.9|333
1622218200000|2021-05-28 16:10:00|7254|7252.2|7255.5|7253.7|7257.8|7256|7254|7252.2|289
1622218500000|2021-05-28 16:15:00|7255.6|7253.8|7260.9|7259.1|7263.1|7261.3|7255.4|7253.6|389
1622218800000|2021-05-28 16:20:00|7261|7259.2|7260|7258.2|7261.8|7260|7258.7|7256.9|264
1622219100000|2021-05-28 16:25:00|7260.1|7258.3|7260.9|7259.1|7260.9|7259.1|7259.3|7257.5|194
1622219400000|2021-05-28 16:30:00|7260.8|7259|7258.7|7256.9|7261.4|7259.6|7258.3|7256.5|219
1622219700000|2021-05-28 16:35:00|7258.6|7256.8|7259.5|7257.7|7259.9|7258.1|7255.5|7253.7|208
1622220000000|2021-05-28 16:40:00|7259.4|7257.6|7261.7|7259.9|7262.5|7260.5|7258.7|7256.9|226
1622220300000|2021-05-28 16:45:00|7262.1|7260.3|7259.6|7257.8|7262.2|7260.4|7259.1|7257.3|244
1622220600000|2021-05-28 16:50:00|7259.7|7257.9|7259.7|7257.9|7260.9|7259.1|7258.6|7256.8|252
1622220900000|2021-05-28 16:55:00|7259.8|7258|7259.9|7258.1|7261.7|7259.9|7259.4|7257.6|343
1622221200000|2021-05-28 17:00:00|7260.7|7258.9|7262.5|7260.7|7264.7|7262.9|7260.7|7258.9|289
1622221500000|2021-05-28 17:05:00|7262.6|7260.8|7262.6|7260.8|7263.4|7261.6|7261.7|7259.9|244
1622221800000|2021-05-28 17:10:00|7262.3|7260.5|7260.2|7258.4|7262.5|7260.7|7259.7|7257.9|290
1622222100000|2021-05-28 17:15:00|7260.6|7258.8|7261.6|7259.8|7262.5|7260.7|7259.6|7257.8|231
1622222400000|2021-05-28 17:20:00|7261.7|7259.9|7260.6|7258.8|7261.8|7260|7259.7|7257.9|248
1622222700000|2021-05-28 17:25:00|7260.5|7258.7|7261.6|7259.8|7261.7|7259.9|7259.1|7257.3|268
1622223000000|2021-05-28 17:30:00|7261.7|7259.9|7261.5|7259.7|7261.9|7260.1|7260.5|7258.7|239
1622223300000|2021-05-28 17:35:00|7261.4|7259.6|7260.6|7258.8|7262|7260.2|7259.8|7258|236
1622223600000|2021-05-28 17:40:00|7260.8|7259|7261.2|7259.4|7261.9|7260.1|7260|7258.2|199
1622223900000|2021-05-28 17:45:00|7261.5|7259.7|7260.6|7258.8|7261.8|7260|7258.8|7257|200
1622224200000|2021-05-28 17:50:00|7260.7|7258.9|7258.9|7257.1|7260.7|7258.9|7258.2|7256.4|229
1622224500000|2021-05-28 17:55:00|7259.3|7257.5|7259.8|7258|7260.6|7258.8|7258.8|7257|280
1622224800000|2021-05-28 18:00:00|7259.9|7258.1|7256.8|7255|7260|7258.2|7255.3|7253.5|304
1622225100000|2021-05-28 18:05:00|7256.7|7254.9|7254.8|7253|7257.3|7255.5|7254.6|7252.8|167
1622225400000|2021-05-28 18:10:00|7254.9|7253.1|7251.8|7250|7255|7253.2|7251.8|7250|260
1622225700000|2021-05-28 18:15:00|7251.6|7249.8|7253.8|7252|7254.7|7252.9|7251.5|7249.7|213
1622226000000|2021-05-28 18:20:00|7253.5|7251.7|7253.8|7252|7254.1|7252.3|7251.8|7250|205
1622226300000|2021-05-28 18:25:00|7253.9|7252.1|7253.7|7251.9|7254|7252.2|7252.6|7250.8|171
1622226600000|2021-05-28 18:30:00|7253.6|7251.8|7253.2|7251.4|7253.9|7252.1|7251.9|7250.1|196
1622226900000|2021-05-28 18:35:00|7253.3|7251.5|7253.1|7251.3|7254.5|7252.7|7252.5|7250.7|177
1622227200000|2021-05-28 18:40:00|7253|7251.2|7252|7250.2|7254|7251.9|7251.2|7249.4|190
1622227500000|2021-05-28 18:45:00|7252.1|7250.3|7251.6|7249.8|7252.3|7250.5|7251|7249.2|171
1622227800000|2021-05-28 18:50:00|7251.5|7249.7|7252.6|7250.8|7252.7|7250.9|7249.8|7248|224
1622228100000|2021-05-28 18:55:00|7252.7|7250.9|7252.8|7251|7252.8|7251|7250.5|7248.7|125
1622228400000|2021-05-28 19:00:00|7252.7|7250.9|7254.1|7252.3|7255|7253.2|7252.7|7250.9|165
1622228700000|2021-05-28 19:05:00|7254|7252.2|7252.6|7250.8|7254.5|7252.3|7251.5|7249.4|184
1622229000000|2021-05-28 19:10:00|7252.7|7250.9|7251.6|7249.8|7252.7|7250.9|7250.6|7248.1|181
1622229300000|2021-05-28 19:15:00|7251.5|7249.7|7248.5|7246.7|7252.3|7250|7248.5|7246.7|172
1622229600000|2021-05-28 19:20:00|7248.6|7246.8|7248.8|7247|7249.7|7247.9|7248.3|7246.5|121
1622229900000|2021-05-28 19:25:00|7248.7|7246.9|7246.7|7244.9|7249.4|7247.1|7246.3|7244.5|115
1622230200000|2021-05-28 19:30:00|7246.6|7244.8|7245.5|7242.5|7247.2|7244.9|7244.6|7242.4|172
1622230500000|2021-05-28 19:35:00|7245.6|7242.6|7246.6|7244.8|7247.6|7245.2|7244.6|7242.5|129
1622230800000|2021-05-28 19:40:00|7246.7|7244.9|7245.2|7242.2|7246.8|7245|7244.3|7242.1|162
1622231100000|2021-05-28 19:45:00|7245|7242|7243.7|7241.9|7245.1|7242.1|7242.7|7240.3|149
1622231400000|2021-05-28 19:50:00|7243.8|7242|7243.9|7242.1|7245.4|7243|7243.6|7241.8|128
1622231700000|2021-05-28 19:55:00|7243.8|7242|7244.3|7241.3|7245.5|7243.6|7243.6|7241.2|193
1622232000000|2021-05-28 20:00:00|7244.4|7241.4|7248.3|7245.3|7248.4|7246.1|7244.3|7241.3|197
1622232300000|2021-05-28 20:05:00|7248.2|7245.2|7247.5|7244.5|7248.3|7245.8|7246.5|7244.2|80
1622232600000|2021-05-28 20:10:00|7247.4|7244.4|7247.3|7244.3|7247.6|7245.1|7246.4|7244.1|109
1622232900000|2021-05-28 20:15:00|7247.2|7244.2|7248.2|7245.2|7248.7|7246.2|7247.2|7244.2|81
1622233200000|2021-05-28 20:20:00|7247.6|7245.8|7247.2|7244.2|7248.6|7246.1|7247.1|7244.1|90
1622233500000|2021-05-28 20:25:00|7247.1|7244.1|7246.5|7243.5|7247.5|7245|7246.3|7243.3|64
1622233800000|2021-05-28 20:30:00|7246.4|7243.4|7246.3|7244.5|7247.5|7244.5|7245.5|7243.1|101
1622234100000|2021-05-28 20:35:00|7246.2|7244.4|7247.2|7244.2|7247.8|7244.8|7246.2|7243.3|102
1622234400000|2021-05-28 20:40:00|7247.3|7244.3|7249.3|7246.3|7249.6|7246.6|7246.4|7243.4|103
1622234700000|2021-05-28 20:45:00|7249.7|7246.7|7249.7|7246.7|7250.7|7247.7|7248.5|7245.5|166
1622235000000|2021-05-28 20:50:00|7249.6|7246.6|7250.1|7247.1|7250.5|7247.4|7248.9|7245.9|159
1622235300000|2021-05-28 20:55:00|7250|7247|7249.3|7245.3|7252.8|7248.8|7245.1|7241.1|458
1622404800000|2021-05-30 20:00:00|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7255.4|7245.4|3
1622405100000|2021-05-30 20:05:00|7257.5|7247.5|7257.6|7247.6|7257.6|7247.6|7257.5|7247.5|2
1622405400000|2021-05-30 20:10:00|7257.5|7247.5|7257.6|7247.6|7257.6|7247.6|7257.5|7247.5|8
1622405700000|2021-05-30 20:15:00|7257.5|7247.5|7257.5|7247.5|7257.6|7247.6|7255.4|7245.4|4
1622406000000|2021-05-30 20:20:00|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7255.4|7245.4|4
1622406300000|2021-05-30 20:25:00|7255.4|7245.4|7257.6|7247.6|7257.6|7247.6|7255.4|7245.4|6
1622406600000|2021-05-30 20:30:00|7257.5|7247.5|7255.4|7245.4|7257.6|7247.6|7255.4|7245.4|4
1622406900000|2021-05-30 20:35:00|7257.6|7247.6|7257.6|7247.6|7257.6|7247.6|7257.5|7247.5|5
1622407200000|2021-05-30 20:40:00|7257.5|7247.5|7257.6|7247.6|7257.6|7247.6|7257.5|7247.5|6
1622407500000|2021-05-30 20:45:00|7257.5|7247.5|7257.6|7247.6|7257.6|7247.6|7253.1|7243.1|8
1622407800000|2021-05-30 20:50:00|7258.5|7248.5|7261.5|7251.5|7261.9|7251.9|7257.5|7247.5|20
1622408100000|2021-05-30 20:55:00|7261.6|7251.6|7261.5|7251.5|7261.8|7251.8|7261.4|7251.4|16
1622408400000|2021-05-30 21:00:00|7261.3|7251.3|7263.9|7255.1|7265|7255.9|7261|7251|40
1622408700000|2021-05-30 21:05:00|7263.6|7255|7261.5|7251.5|7265.2|7256|7258.8|7248.8|68
1622409000000|2021-05-30 21:10:00|7261.4|7251.4|7258.5|7249.5|7261.5|7252.3|7258|7248.5|63
1622409300000|2021-05-30 21:15:00|7258.6|7249.6|7261.4|7252.4|7261.4|7252.4|7257.8|7248.8|62
1622409600000|2021-05-30 21:20:00|7258.3|7249.3|7260.4|7251.4|7261.3|7252.3|7257.9|7248.9|76
1622409900000|2021-05-30 21:25:00|7260.6|7251.6|7259|7250|7261.2|7252.2|7259|7250|37
1622410200000|2021-05-30 21:30:00|7260.7|7252.1|7260.2|7251.2|7261.1|7252.1|7258.5|7249.6|71
1622410500000|2021-05-30 21:35:00|7259.4|7250.4|7260.2|7251.2|7261.5|7252.5|7259.1|7250.1|74
1622410800000|2021-05-30 21:40:00|7260.1|7251.1|7261.2|7252.7|7262.8|7253.8|7258.3|7249.8|115
1622411100000|2021-05-30 21:45:00|7261.1|7252.8|7260|7256|7261.5|7256.6|7256.9|7251.8|80
1622411400000|2021-05-30 21:50:00|7258.9|7254.9|7258.2|7254.2|7260.7|7256.7|7257.5|7253.5|41
1622411700000|2021-05-30 21:55:00|7259.1|7255.1|7259.2|7255.2|7260.3|7256.3|7256.7|7252.7|69
1622412000000|2021-05-30 22:00:00|7258|7254|7253.7|7250.5|7258.7|7254.7|7250.9|7247.3|407
1622412300000|2021-05-30 22:05:00|7253.8|7250.7|7251.8|7248.8|7253.8|7250.8|7250.6|7247.6|203
1622412600000|2021-05-30 22:10:00|7251.6|7248.6|7251.9|7248.9|7252.7|7249.7|7251.4|7248.4|109
1622412900000|2021-05-30 22:15:00|7252.2|7249.2|7250|7246.7|7252.2|7249.2|7250|7246.7|81
1622413200000|2021-05-30 22:20:00|7250.4|7246.9|7249|7246|7251.4|7248.4|7248.7|7245.7|123
1622413500000|2021-05-30 22:25:00|7249.9|7246.9|7250.3|7247.3|7250.9|7247.9|7249.4|7246.2|103
1622413800000|2021-05-30 22:30:00|7250.2|7247.2|7250.4|7247.4|7250.5|7247.5|7249.3|7246.3|102
1622414100000|2021-05-30 22:35:00|7250.3|7247.3|7251.1|7248.1|7252.1|7249.1|7250.1|7247.1|132
1622414400000|2021-05-30 22:40:00|7251.2|7248.2|7252.3|7249.3|7252.5|7249.5|7250.9|7247.9|107
1622414700000|2021-05-30 22:45:00|7252.4|7249.4|7252.3|7249.3|7252.6|7249.6|7252.1|7249.1|75
1622415000000|2021-05-30 22:50:00|7252.4|7249.4|7251.5|7248.5|7252.4|7249.4|7251.1|7248.1|87
1622415300000|2021-05-30 22:55:00|7251.6|7248.6|7251.4|7248.4|7251.6|7248.6|7251.1|7248.1|96
1622415600000|2021-05-30 23:00:00|7251.3|7248.3|7248.1|7245.1|7252.3|7249.3|7247.3|7244.3|232
1622415900000|2021-05-30 23:05:00|7248.2|7245.2|7247.3|7244.3|7248.3|7245.3|7246.4|7244|97
1622416200000|2021-05-30 23:10:00|7247.2|7244.2|7244.9|7243.1|7247.2|7244.7|7244.6|7242.4|82
1622416500000|2021-05-30 23:15:00|7245.4|7243.6|7246.2|7243.2|7246.3|7243.9|7244.5|7242.4|83
1622416800000|2021-05-30 23:20:00|7246.3|7243.3|7246.4|7244.6|7246.9|7244.8|7245.5|7243.1|78
1622417100000|2021-05-30 23:25:00|7246.6|7244.8|7246.7|7244.9|7247.4|7245.1|7246.4|7244.1|80
1622417400000|2021-05-30 23:30:00|7246.6|7244.8|7247.7|7245.9|7247.7|7245.9|7246.4|7244.2|49
1622417700000|2021-05-30 23:35:00|7247.6|7245.8|7247.6|7245.8|7248.3|7246.1|7247.3|7245.2|83
1622418000000|2021-05-30 23:40:00|7247.7|7245.9|7246.1|7244.3|7248.2|7245.9|7245.9|7243.8|102
1622418300000|2021-05-30 23:45:00|7245.7|7243.9|7245.6|7243.8|7246.3|7244.3|7244.9|7243.1|109
1622418600000|2021-05-30 23:50:00|7245.5|7243.7|7244.4|7242.6|7246.3|7244|7244.4|7242.6|115
1622418900000|2021-05-30 23:55:00|7244.5|7242.7|7243|7241.2|7244.6|7242.7|7242.2|7240.4|173
1622419200000|2021-05-31 00:00:00|7242.9|7241.1|7239.3|7237.5|7243|7241.2|7237.4|7235.1|262
1622419500000|2021-05-31 00:05:00|7239.2|7237.4|7237.8|7236|7240.9|7239.1|7237.6|7235.8|237
1622419800000|2021-05-31 00:10:00|7237.4|7235.6|7237.4|7235.6|7238.8|7237|7236.6|7234.8|188
1622420100000|2021-05-31 00:15:00|7237.5|7235.7|7235.6|7233.8|7241.1|7239.3|7235.5|7233.7|194
1622420400000|2021-05-31 00:20:00|7235.5|7233.7|7235.8|7234|7236.2|7234.1|7234.3|7232.4|192
1622420700000|2021-05-31 00:25:00|7235.7|7233.9|7235.1|7233.3|7236.7|7234.9|7235|7233.2|160
1622421000000|2021-05-31 00:30:00|7235.5|7233.7|7234.4|7232.6|7236.6|7234.6|7232.5|7230.7|198
1622421300000|2021-05-31 00:35:00|7234.3|7232.5|7234.7|7232.9|7235.6|7233.8|7232.3|7230.5|209
1622421600000|2021-05-31 00:40:00|7234.8|7233|7236.3|7234.5|7236.9|7234.8|7234.5|7232.7|148
1622421900000|2021-05-31 00:45:00|7236.2|7234.4|7234.4|7232.6|7236.8|7235|7233.5|7231.7|173
1622422200000|2021-05-31 00:50:00|7235.2|7232.2|7237.3|7234.3|7238|7235.8|7234.1|7231.7|301
1622422500000|2021-05-31 00:55:00|7236.4|7234.6|7241.3|7238.3|7245|7242.6|7236.2|7233.5|318
1622422800000|2021-05-31 01:00:00|7241.5|7238.5|7239.8|7238|7242.4|7240.2|7239.4|7237.4|245
1622423100000|2021-05-31 01:05:00|7239.7|7237.9|7242.3|7240.5|7244.6|7242.6|7238.6|7236.8|260
1622423400000|2021-05-31 01:10:00|7242.4|7240.6|7246.7|7243.7|7246.8|7244.7|7242.4|7240.5|287
1622423700000|2021-05-31 01:15:00|7246.6|7243.6|7247.9|7246.1|7250.9|7249.1|7244.9|7242.1|399
1622424000000|2021-05-31 01:20:00|7247.8|7246|7247.8|7246|7249.1|7247.3|7246|7243.9|326
1622424300000|2021-05-31 01:25:00|7247.9|7246.1|7249.8|7248|7250.5|7248.4|7246.4|7244.6|282
1622424600000|2021-05-31 01:30:00|7249.9|7248.1|7247.7|7245.9|7250.4|7248.2|7246.7|7244.9|300
1622424900000|2021-05-31 01:35:00|7247.8|7246|7245.9|7244.1|7248.1|7246.3|7244.2|7242.4|206
1622425200000|2021-05-31 01:40:00|7246|7244.2|7247|7245.2|7248.4|7246|7246|7243.9|212
1622425500000|2021-05-31 01:45:00|7247.1|7245.3|7246.7|7244.9|7249|7247.2|7245.9|7243.9|226
1622425800000|2021-05-31 01:50:00|7246.8|7245|7250.1|7248.3|7250.1|7248.3|7246.6|7244.6|245
1622426100000|2021-05-31 01:55:00|7250|7248.2|7253.4|7251.6|7253.5|7251.7|7248.6|7246.8|308
1622426400000|2021-05-31 02:00:00|7253.5|7251.7|7252.3|7250.5|7254.4|7252.6|7251.6|7249.6|276
1622426700000|2021-05-31 02:05:00|7252.4|7250.6|7255.9|7254.1|7256.5|7254.3|7251.7|7249.9|198
1622427000000|2021-05-31 02:10:00|7256|7254.2|7252.4|7250.6|7256.4|7254.4|7252.3|7250.5|211
1622427300000|2021-05-31 02:15:00|7252.7|7250.9|7251.8|7250|7253.2|7251|7249.7|7247.9|219
1622427600000|2021-05-31 02:20:00|7251.9|7250.1|7251|7249.2|7253|7251.2|7250.9|7248.5|189
1622427900000|2021-05-31 02:25:00|7251.1|7249.3|7252.9|7251.1|7253.1|7251.3|7250.8|7249|155
1622428200000|2021-05-31 02:30:00|7253|7251.2|7254.1|7252.3|7254.3|7252.5|7252.8|7251|188
1622428500000|2021-05-31 02:35:00|7254|7252.2|7254.3|7252.5|7254.5|7252.7|7253|7251.2|180
1622428800000|2021-05-31 02:40:00|7254.2|7252.4|7257.9|7256.1|7257.9|7256.1|7254.2|7252.4|156
1622429100000|2021-05-31 02:45:00|7257.8|7256|7258|7256.2|7258.6|7256.7|7256.9|7255.1|166
1622429400000|2021-05-31 02:50:00|7257.9|7256.1|7257.9|7256.1|7258.5|7256.7|7257.2|7255.4|146
1622429700000|2021-05-31 02:55:00|7258|7256.2|7259.1|7257.3|7259.5|7257.7|7257.5|7255.7|140
1622430000000|2021-05-31 03:00:00|7259|7257.2|7259.8|7258|7260.1|7258.3|7258.6|7256.8|142
1622430300000|2021-05-31 03:05:00|7259.9|7258.1|7260.8|7259|7261|7259.2|7259.8|7258|127
1622430600000|2021-05-31 03:10:00|7260.9|7259.1|7259.2|7257.4|7261|7259.2|7259.2|7257.4|98
1622430900000|2021-05-31 03:15:00|7259.3|7257.5|7258.6|7256.8|7260|7258.2|7258.2|7256.3|183
1622431200000|2021-05-31 03:20:00|7258.7|7256.9|7257.8|7256|7259.7|7257.2|7257.5|7255.7|143
1622431500000|2021-05-31 03:25:00|7257.9|7256.1|7257.7|7255.9|7258.7|7256.9|7256.7|7254.9|137
1622431800000|2021-05-31 03:30:00|7257.8|7256|7256.8|7255|7258.3|7256|7255.8|7254|187
1622432100000|2021-05-31 03:35:00|7256.9|7255.1|7257.6|7255.8|7258.3|7256.2|7256.7|7254.9|119
1622432400000|2021-05-31 03:40:00|7257.7|7255.9|7258.8|7257|7258.9|7257.1|7257.4|7255.6|112
1622432700000|2021-05-31 03:45:00|7258.7|7256.9|7257.8|7256|7258.8|7257|7257.2|7255.4|107
1622433000000|2021-05-31 03:50:00|7257.9|7256.1|7254.8|7253|7257.9|7256.1|7254.6|7252.3|145
1622433300000|2021-05-31 03:55:00|7254.9|7253.1|7253.8|7252|7255.8|7254|7253.2|7251.4|135
1622433600000|2021-05-31 04:00:00|7253.7|7251.9|7253.8|7252|7254|7252.2|7252.6|7250.5|177
1622433900000|2021-05-31 04:05:00|7253.7|7251.9|7252.7|7250.9|7253.8|7252|7252.6|7250.7|124
1622434200000|2021-05-31 04:10:00|7252.8|7251|7249.5|7247.7|7252.8|7251|7249.5|7247.7|103
1622434500000|2021-05-31 04:15:00|7249.6|7247.8|7253.1|7251.3|7253.2|7251.4|7249.5|7247.7|115
1622434800000|2021-05-31 04:20:00|7253|7251.2|7254.3|7252.5|7254.3|7252.5|7252.8|7251|113
1622435100000|2021-05-31 04:25:00|7254.2|7252.4|7256.8|7255|7258.4|7255.9|7254.1|7252.3|152
1622435400000|2021-05-31 04:30:00|7256.9|7255.1|7258.8|7257|7261.8|7258.8|7256.7|7254.9|178
1622435700000|2021-05-31 04:35:00|7258.9|7257.1|7258.2|7256.4|7259.1|7257.1|7257.7|7255.9|116
1622436000000|2021-05-31 04:40:00|7257.9|7256.1|7259.7|7257.9|7260.4|7258.3|7257.9|7256|115
1622436300000|2021-05-31 04:45:00|7259.9|7258.1|7259.7|7257.9|7260.5|7258.7|7258.7|7256.9|127
1622436600000|2021-05-31 04:50:00|7259.6|7257.8|7260.8|7259|7261.4|7259.2|7259.6|7257.8|121
1622436900000|2021-05-31 04:55:00|7260.7|7258.9|7259.7|7257.9|7260.9|7259.1|7258.8|7257|109
1622437200000|2021-05-31 05:00:00|7259.8|7258|7260.2|7258.4|7261|7259.2|7259.1|7257.3|105
1622437500000|2021-05-31 05:05:00|7260.1|7258.3|7260.8|7259|7261.5|7259.3|7259.8|7257.5|127
1622437800000|2021-05-31 05:10:00|7260.7|7258.9|7259.1|7257.3|7260.7|7258.9|7258.4|7256.6|117
1622438100000|2021-05-31 05:15:00|7259.2|7257.4|7260.7|7258.9|7260.8|7259|7258.6|7256.8|103
1622438400000|2021-05-31 05:20:00|7260.8|7259|7258.8|7257|7260.8|7259|7258.7|7256.9|128
1622438700000|2021-05-31 05:25:00|7258.7|7256.9|7259.9|7258.1|7260.2|7258.4|7258.7|7256.9|121
1622439000000|2021-05-31 05:30:00|7259.8|7258|7257.8|7256|7260.9|7258.8|7256.5|7254.7|206
1622439300000|2021-05-31 05:35:00|7257.6|7255.8|7255.7|7253.9|7258.6|7256.8|7255|7253.2|193
1622439600000|2021-05-31 05:40:00|7255.8|7254|7257.4|7255.6|7259.5|7257|7254.8|7253|207
1622439900000|2021-05-31 05:45:00|7257.6|7255.8|7256.5|7254.7|7257.8|7256|7255.6|7253.4|246
1622440200000|2021-05-31 05:50:00|7256.6|7254.8|7254.5|7252.7|7256.8|7255|7253.5|7251.3|224
1622440500000|2021-05-31 05:55:00|7254.6|7252.8|7255.4|7252.4|7255.4|7253|7253.3|7251.5|131
1622440800000|2021-05-31 06:00:00|7255.3|7252.3|7252.7|7250.9|7255.8|7254|7251.8|7250|208
1622441100000|2021-05-31 06:05:00|7252.8|7251|7255.7|7253.9|7255.7|7253.9|7252.8|7251|147
1622441400000|2021-05-31 06:10:00|7255.6|7253.8|7256.4|7253.4|7256.6|7254.3|7254.4|7252.3|235
1622441700000|2021-05-31 06:15:00|7256.5|7253.5|7254.7|7252.9|7257.1|7254.9|7254.4|7252.6|185
1622442000000|2021-05-31 06:20:00|7254.6|7252.8|7253.5|7250.5|7255.4|7253|7251.5|7249.7|169
1622442300000|2021-05-31 06:25:00|7253.6|7250.6|7254.5|7251.5|7255.5|7253|7252.7|7250.3|264
1622442600000|2021-05-31 06:30:00|7253.8|7252|7253.6|7251.8|7254.9|7253|7252.6|7250.2|231
1622442900000|2021-05-31 06:35:00|7253.5|7251.7|7251.2|7249.4|7254.1|7252.1|7249.5|7247.4|269
1622443200000|2021-05-31 06:40:00|7251.1|7249.3|7249.5|7246.5|7251.7|7249.9|7249.2|7246.4|218
1622443500000|2021-05-31 06:45:00|7249.4|7246.4|7252.6|7250.8|7252.7|7250.9|7249.1|7246.4|181
1622443800000|2021-05-31 06:50:00|7252.5|7250.7|7253.6|7251.8|7254.4|7252.1|7251.8|7249.4|184
1622444100000|2021-05-31 06:55:00|7253.7|7251.9|7253.7|7251.9|7254.9|7252.4|7253.2|7250.9|216
1622444400000|2021-05-31 07:00:00|7254.3|7251.3|7255.3|7252.3|7256.4|7254|7252.6|7250.1|328
1622444700000|2021-05-31 07:05:00|7255.4|7252.4|7252.6|7249.6|7255.4|7253.1|7250.7|7248.1|298
1622445000000|2021-05-31 07:10:00|7252.7|7249.7|7252.3|7249.3|7253.6|7250.9|7251.4|7249|227
1622445300000|2021-05-31 07:15:00|7252.2|7249.2|7253.2|7250.2|7253.6|7251.1|7251.7|7249.2|219
1622445600000|2021-05-31 07:20:00|7253.3|7250.3|7255.5|7252.5|7256.3|7254|7252.5|7250.1|263
1622445900000|2021-05-31 07:25:00|7255.6|7252.6|7256|7254.2|7256.4|7254.4|7253.6|7251.2|321
1622446200000|2021-05-31 07:30:00|7255.8|7254|7258.7|7255.7|7259.6|7257|7255.8|7253.3|342
1622446500000|2021-05-31 07:35:00|7258.6|7255.6|7261.5|7258.5|7261.7|7259.1|7257.2|7254.7|332
1622446800000|2021-05-31 07:40:00|7261.4|7258.4|7259.4|7256.4|7261.4|7258.9|7257.8|7255.4|231
1622447100000|2021-05-31 07:45:00|7259.3|7256.3|7258.1|7255.1|7260.2|7257.3|7256.8|7254.3|275
1622447400000|2021-05-31 07:50:00|7258|7255|7257.9|7254.9|7259.5|7256.9|7256.7|7254.3|356
1622447700000|2021-05-31 07:55:00|7258|7255|7256.9|7255.1|7259|7256.6|7255.8|7253.5|311
1622448000000|2021-05-31 08:00:00|7256.8|7255|7256.3|7253.3|7258.3|7255.7|7255.6|7253.1|265
1622448300000|2021-05-31 08:05:00|7256.2|7253.2|7255.4|7253.6|7257|7254.6|7254.7|7252.2|236
1622448600000|2021-05-31 08:10:00|7255.5|7253.7|7258|7255|7258.1|7255.6|7255.5|7253.2|271
1622448900000|2021-05-31 08:15:00|7257.9|7254.9|7257.8|7256|7260.4|7258|7256.9|7254.5|311
1622449200000|2021-05-31 08:20:00|7257.9|7256.1|7259.9|7256.9|7261.4|7259|7257.6|7255.2|291
1622449500000|2021-05-31 08:25:00|7260|7257|7259.7|7257.9|7261.4|7259|7258.6|7256.1|276
1622449800000|2021-05-31 08:30:00|7260.3|7257.3|7262.8|7259.8|7264.1|7261.9|7259.2|7256.4|367
1622450100000|2021-05-31 08:35:00|7262.7|7259.7|7260.8|7259|7263.2|7260.9|7259.9|7257.7|303
1622450400000|2021-05-31 08:40:00|7260.9|7259.1|7260.6|7258.8|7261.5|7259.4|7259.7|7257.3|289
1622450700000|2021-05-31 08:45:00|7260.3|7258.5|7255.3|7252.3|7262.4|7260.2|7253.7|7251.3|407
1622451000000|2021-05-31 08:50:00|7255.7|7252.7|7258.3|7255.3|7259.1|7256.1|7255.6|7252.7|346
1622451300000|2021-05-31 08:55:00|7258.8|7255.8|7262.3|7259.3|7262.5|7260.1|7258.2|7255.7|414
1622451600000|2021-05-31 09:00:00|7261.7|7259.9|7262.8|7261|7263.6|7261.2|7261.6|7259|350
1622451900000|2021-05-31 09:05:00|7262.7|7260.9|7261.8|7260|7263.6|7261.4|7261.5|7259.1|238
1622452200000|2021-05-31 09:10:00|7261.9|7260.1|7259.5|7256.5|7262.6|7260.3|7258.3|7256|319
1622452500000|2021-05-31 09:15:00|7259.4|7256.4|7260.5|7258.7|7261.2|7258.9|7258.4|7256|251
1622452800000|2021-05-31 09:20:00|7260.4|7258.6|7259.9|7258.1|7262.1|7259.7|7259.8|7257.8|249
1622453100000|2021-05-31 09:25:00|7259.8|7258|7261.9|7258.9|7262.1|7259.6|7259.5|7257.2|205
1622453400000|2021-05-31 09:30:00|7262.1|7259.1|7262.3|7259.3|7262.3|7259.8|7260.3|7258|228
1622453700000|2021-05-31 09:35:00|7261.5|7259.7|7260.3|7257.3|7264.3|7262|7259.6|7257.2|251
1622454000000|2021-05-31 09:40:00|7259|7257.2|7257.9|7254.9|7260|7257.5|7256.7|7254|267
1622454300000|2021-05-31 09:45:00|7257|7255.2|7258.7|7256.9|7259.6|7257.1|7256.7|7254.3|233
1622454600000|2021-05-31 09:50:00|7258.8|7257|7258|7256.2|7259.9|7257.6|7257.8|7254.8|254
1622454900000|2021-05-31 09:55:00|7258.1|7256.3|7257.8|7256|7259.5|7257.1|7257.4|7255|275
1622455200000|2021-05-31 10:00:00|7257.9|7256.1|7259.8|7258|7260.5|7258.2|7257.6|7255.4|219
1622455500000|2021-05-31 10:05:00|7260.5|7257.5|7260.9|7259.1|7261.7|7259.3|7259.6|7257.3|216
1622455800000|2021-05-31 10:10:00|7261.5|7258.5|7262.6|7260.8|7263|7261.2|7260.4|7258.1|174
1622456100000|2021-05-31 10:15:00|7262.5|7260.7|7261.9|7258.9|7263|7261|7260.6|7258.3|165
1622456400000|2021-05-31 10:20:00|7261.8|7258.8|7262.9|7261.1|7263.8|7261.9|7261.6|7258.8|169
1622456700000|2021-05-31 10:25:00|7263|7261.2|7260.2|7258.4|7263.6|7261.3|7260.1|7258.3|217
1622457000000|2021-05-31 10:30:00|7260.3|7258.5|7259.9|7258.1|7261|7258.6|7258.8|7256.4|229
1622457300000|2021-05-31 10:35:00|7260.1|7258.3|7261.5|7258.5|7261.6|7259.1|7260.1|7257.4|225
1622457600000|2021-05-31 10:40:00|7260.9|7259.1|7262.2|7260.4|7263.4|7261|7260.7|7258.4|213
1622457900000|2021-05-31 10:45:00|7262.3|7260.5|7261.8|7260|7263|7260.6|7261.6|7259.2|187
1622458200000|2021-05-31 10:50:00|7261.7|7259.9|7261.9|7260.1|7263.2|7260.9|7261.6|7259.3|130
1622458500000|2021-05-31 10:55:00|7261.8|7260|7263.7|7261.9|7264.3|7261.9|7261.8|7259.3|203
1622458800000|2021-05-31 11:00:00|7263.8|7262|7261.9|7260.1|7264.6|7262.2|7261.7|7259.3|194
1622459100000|2021-05-31 11:05:00|7261.8|7260|7260.4|7257.4|7262.5|7260.1|7259.2|7257.1|187
1622459400000|2021-05-31 11:10:00|7259.7|7257.9|7258.4|7255.4|7260.5|7258.2|7257.4|7255.1|163
1622459700000|2021-05-31 11:15:00|7258.3|7255.3|7257.2|7255.4|7259.2|7256.8|7256.6|7254.1|207
1622460000000|2021-05-31 11:20:00|7257.1|7255.3|7259.1|7256.1|7259.2|7256.8|7256.6|7254.1|168
1622460300000|2021-05-31 11:25:00|7259.2|7256.2|7259.4|7256.4|7260|7258.1|7258.3|7255.9|178
1622460600000|2021-05-31 11:30:00|7258.8|7257|7259.6|7257.8|7260.1|7258.1|7258.6|7256.4|146
1622460900000|2021-05-31 11:35:00|7259.7|7257.9|7259.5|7257.7|7259.9|7258|7258.6|7256.2|160
1622461200000|2021-05-31 11:40:00|7259.6|7257.8|7261.3|7259.5|7261.9|7259.6|7259.1|7256.8|168
1622461500000|2021-05-31 11:45:00|7261.2|7259.4|7262|7260.2|7262.9|7261.1|7260.7|7258.6|167
1622461800000|2021-05-31 11:50:00|7261.9|7260.1|7262|7260.2|7262.9|7260.9|7260.2|7257.9|209
1622462100000|2021-05-31 11:55:00|7262.1|7260.3|7262.5|7259.5|7263.4|7261.6|7261.6|7259.3|163
1622462400000|2021-05-31 12:00:00|7262.6|7259.6|7262.9|7261.1|7263.7|7261.4|7261.1|7259.2|226
1622462700000|2021-05-31 12:05:00|7263|7261.2|7263.7|7261.9|7263.9|7262.1|7262.5|7260.1|182
1622463000000|2021-05-31 12:10:00|7263.8|7262|7263.9|7262.1|7265.2|7263.1|7262.6|7260.4|189
1622463300000|2021-05-31 12:15:00|7264.1|7262.3|7263.8|7262|7264.3|7262.3|7262.8|7260.7|154
1622463600000|2021-05-31 12:20:00|7263.7|7261.9|7263.1|7260.1|7263.7|7261.9|7261.7|7259.4|155
1622463900000|2021-05-31 12:25:00|7263.2|7260.2|7262.5|7259.5|7263.7|7261.9|7261.4|7258.7|168
1622464200000|2021-05-31 12:30:00|7262.4|7259.4|7263.8|7262|7263.8|7262|7261.9|7259.3|181
1622464500000|2021-05-31 12:35:00|7263.7|7261.9|7264.8|7263|7264.8|7263|7262.6|7260.2|162
1622464800000|2021-05-31 12:40:00|7264.7|7262.9|7264.7|7262.9|7265.3|7263.5|7263.7|7261.9|134
1622465100000|2021-05-31 12:45:00|7264.6|7262.8|7265.9|7264.1|7265.9|7264.1|7264.6|7262.8|124
1622465400000|2021-05-31 12:50:00|7265.8|7264|7266.8|7265|7267|7265.2|7265|7263.2|139
1622465700000|2021-05-31 12:55:00|7266.9|7265.1|7266.8|7265|7267.5|7265.3|7266.6|7264.4|130
1622466000000|2021-05-31 13:00:00|7266.9|7265.1|7269|7267.2|7269|7267.2|7266.7|7264.9|173
1622466300000|2021-05-31 13:05:00|7268.9|7267.1|7267.6|7265.8|7269.7|7267.9|7267.5|7265.7|174
1622466600000|2021-05-31 13:10:00|7267.5|7265.7|7268.4|7266.6|7269.1|7266.9|7267|7264.9|226
1622466900000|2021-05-31 13:15:00|7268.5|7266.7|7269.1|7267.3|7269.8|7268|7268.5|7266.7|193
1622467200000|2021-05-31 13:20:00|7269|7267.2|7268.2|7266.4|7269.9|7268.1|7268.1|7266.3|141
1622467500000|2021-05-31 13:25:00|7268.1|7266.3|7269.9|7268.1|7270.3|7268.5|7266.8|7265|214
1622467800000|2021-05-31 13:30:00|7269.8|7268|7269.5|7267.7|7270.7|7268.6|7268.8|7267|244
1622468100000|2021-05-31 13:35:00|7269.4|7267.6|7268.7|7266.9|7269.7|7267.9|7268.5|7266.7|167
1622468400000|2021-05-31 13:40:00|7268.4|7266.6|7267.7|7265.9|7268.8|7267|7267.6|7265.8|221
1622468700000|2021-05-31 13:45:00|7267.9|7266.1|7266.8|7265|7268.6|7266.8|7266.5|7264.5|195
1622469000000|2021-05-31 13:50:00|7266.7|7264.9|7269.2|7267.4|7270.6|7268.6|7266.6|7264.8|279
1622469300000|2021-05-31 13:55:00|7269.3|7267.5|7269.6|7267.8|7270.3|7268.5|7268.6|7266.7|253
1622469600000|2021-05-31 14:00:00|7269.5|7267.7|7269.5|7267.7|7270|7268.2|7268.6|7266.8|218
1622469900000|2021-05-31 14:05:00|7269.6|7267.8|7270.2|7268.4|7270.7|7268.6|7269.3|7267.5|160
1622470200000|2021-05-31 14:10:00|7270.3|7268.5|7270.5|7268.7|7271|7269.2|7269.9|7268.1|130
1622470500000|2021-05-31 14:15:00|7270.6|7268.8|7268.8|7267|7270.9|7269|7268.8|7267|148
1622470800000|2021-05-31 14:20:00|7268.9|7267.1|7268.9|7267.1|7269.8|7268|7268.6|7266.6|232
1622471100000|2021-05-31 14:25:00|7269|7267.2|7270.3|7268.5|7270.5|7268.7|7268.7|7266.9|149
1622471400000|2021-05-31 14:30:00|7270.7|7268.9|7270.1|7268.3|7271.1|7269.3|7268.9|7266.5|201
1622471700000|2021-05-31 14:35:00|7270|7268.2|7270.7|7268.9|7271|7269.2|7269.9|7268.1|151
1622472000000|2021-05-31 14:40:00|7270.8|7269|7273.7|7271.9|7273.8|7272|7270.5|7268.7|188
1622472300000|2021-05-31 14:45:00|7273.6|7271.8|7272|7270.2|7273.9|7272.1|7270.7|7268.3|209
1622472600000|2021-05-31 14:50:00|7271.9|7270.1|7276.8|7275|7277|7275.2|7271.2|7269.4|273
1622472900000|2021-05-31 14:55:00|7276.7|7274.9|7280.9|7279.1|7281.7|7279.9|7276.2|7274.4|445
1622473200000|2021-05-31 15:00:00|7280.8|7279|7277.5|7275.7|7283|7281.2|7276.5|7274.7|525
1622473500000|2021-05-31 15:05:00|7277.4|7275.6|7276.5|7274.7|7277.9|7276.1|7275.7|7273.3|247
1622473800000|2021-05-31 15:10:00|7276.6|7274.8|7279|7277.2|7280.1|7277.7|7275.5|7273.7|254
1622474100000|2021-05-31 15:15:00|7278.9|7277.1|7276.7|7274.9|7279|7277.2|7276.1|7273.9|258
1622474400000|2021-05-31 15:20:00|7276.8|7275|7277.7|7275.9|7278.2|7276.3|7273.8|7271.2|190
1622474700000|2021-05-31 15:25:00|7277.6|7275.8|7276.7|7274.9|7278.1|7276|7276.2|7274.2|179
1622475000000|2021-05-31 15:30:00|7277.3|7274.3|7277.9|7276.1|7278.6|7276.8|7276.7|7274.3|150
1622475300000|2021-05-31 15:35:00|7277.8|7276|7279.8|7278|7280.4|7278|7277.8|7275.7|137
1622475600000|2021-05-31 15:40:00|7279.9|7278.1|7280.8|7279|7281.5|7279.6|7279.8|7277.9|110
1622475900000|2021-05-31 15:45:00|7280.9|7279.1|7282.6|7280.8|7283.3|7281.1|7280.9|7278.7|156
1622476200000|2021-05-31 15:50:00|7282.7|7280.9|7282.7|7280.9|7283.3|7281|7282.5|7280.2|80
1622476500000|2021-05-31 15:55:00|7282.8|7281|7283.7|7281.9|7284.3|7282|7282.4|7280.6|130
1622476800000|2021-05-31 16:00:00|7283.6|7281.8|7284.4|7281.4|7284.7|7282.5|7281.5|7279.7|254
1622477100000|2021-05-31 16:05:00|7283.9|7282.1|7283.1|7281.3|7285.1|7282.8|7282.9|7280.7|187
1622477400000|2021-05-31 16:10:00|7283|7281.2|7283.8|7282|7284.7|7282.3|7282.9|7280.8|142
1622477700000|2021-05-31 16:15:00|7283.9|7282.1|7283.7|7281.9|7284.9|7282.9|7283.6|7281.6|148
1622478000000|2021-05-31 16:20:00|7283.8|7282|7283.8|7282|7284.4|7282.2|7282.7|7280.8|152
1622478300000|2021-05-31 16:25:00|7283.9|7282.1|7283.9|7282.1|7284.3|7282.1|7282.8|7280.4|157
1622478600000|2021-05-31 16:30:00|7283.8|7282|7283.7|7281.9|7284.8|7282.6|7283.1|7280.8|133
1622478900000|2021-05-31 16:35:00|7283.8|7282|7284.5|7281.5|7284.6|7282|7280.7|7278.4|190
1622479200000|2021-05-31 16:40:00|7284|7282.2|7283|7281.2|7285.3|7282.9|7283|7280.6|162
1622479500000|2021-05-31 16:45:00|7283.1|7281.3|7282.6|7280.8|7283.8|7281.3|7281.1|7278.9|150
1622479800000|2021-05-31 16:50:00|7282.7|7280.9|7282.8|7279.8|7283.1|7280.9|7280.8|7278.4|119
1622480100000|2021-05-31 16:55:00|7282.7|7279.7|7282.2|7279.2|7283.1|7280.7|7281.2|7278.8|80
1622480400000|2021-05-31 17:00:00|7282.1|7279.1|7281.7|7278.7|7282.1|7279.1|7280.4|7277.7|200
1622480700000|2021-05-31 17:05:00|7281.8|7278.8|7281.7|7278.7|7282|7279|7281.6|7278.6|155
1622481000000|2021-05-31 17:10:00|7281.8|7278.8|7281.7|7278.7|7282.1|7279.1|7281.4|7278.4|220
1622481300000|2021-05-31 17:15:00|7281.6|7278.6|7281.5|7278.5|7281.8|7279|7280.1|7277.5|184
1622481600000|2021-05-31 17:20:00|7281.4|7278.4|7281.3|7278.3|7282.4|7279.4|7281.3|7278.3|206
1622481900000|2021-05-31 17:25:00|7281.8|7278.8|7278.8|7274.8|7282.1|7279.1|7277.1|7273.1|311
1622482200000|2021-05-31 17:30:00|7279.4|7275.9|7279.8|7275.8|7281.8|7278.8|7278.4|7274.4|375
1622482500000|2021-05-31 17:35:00|7279.9|7275.9|7279.1|7275.3|7283.2|7280.2|7277|7273.3|487
1622482800000|2021-05-31 17:40:00|7279|7275.4|7278.9|7275.9|7281|7277.4|7278.3|7274.4|348
1622483100000|2021-05-31 17:45:00|7279|7275.8|7278.6|7275.2|7280.1|7277.1|7278.5|7274.6|304
1622483400000|2021-05-31 17:50:00|7278.5|7275.1|7279|7275.8|7279.5|7276.5|7277.8|7273.8|247
1622483700000|2021-05-31 17:55:00|7278.9|7276|7279.9|7275.9|7280.3|7276.7|7278.7|7274.9|198
1622484000000|2021-05-31 18:00:00|7280|7276.4|7278.5|7275.5|7280.2|7277.1|7278|7275|153
1622484300000|2021-05-31 18:05:00|7279.8|7276.8|7279.8|7276.8|7280.2|7277.2|7279.7|7276.7|115
1622484600000|2021-05-31 18:10:00|7279.9|7276.9|7280|7277|7280.3|7277.3|7279.4|7276.4|176
1622484900000|2021-05-31 18:15:00|7279.9|7276.9|7280.4|7277.4|7283.4|7280.4|7278.8|7274.8|305
1622485200000|2021-05-31 18:20:00|7280.3|7277.3|7280.6|7277.6|7280.8|7277.8|7280.2|7277.2|142
1622485500000|2021-05-31 18:25:00|7280.5|7277.5|7280.7|7277.7|7281.1|7278.1|7280.3|7277.3|180
1622485800000|2021-05-31 18:30:00|7280.5|7277.5|7280.7|7277.7|7281.2|7278.2|7280.5|7277.5|198
1622486100000|2021-05-31 18:35:00|7280.8|7277.8|7280.9|7277.9|7281|7278|7280.4|7277.4|156
1622486400000|2021-05-31 18:40:00|7280.8|7277.8|7280.9|7277.9|7281.2|7278.2|7280|7277.3|160
1622486700000|2021-05-31 18:45:00|7281|7278|7281|7278|7281.2|7278.2|7280.2|7277.2|193
1622487000000|2021-05-31 18:50:00|7280.9|7277.9|7280.5|7277.5|7281|7278|7280.3|7277.3|147
1622487300000|2021-05-31 18:55:00|7280.6|7277.6|7280.4|7277.2|7280.9|7277.9|7280|7277|155
1622487600000|2021-05-31 19:00:00|7280.9|7276.9|7280.8|7277.8|7281.3|7278.3|7280.1|7276.7|253
1622487900000|2021-05-31 19:05:00|7280.9|7277.9|7280.9|7277.9|7281.1|7278.3|7280.1|7277.5|140
1622488200000|2021-05-31 19:10:00|7280.8|7277.8|7281|7278|7281.5|7278.1|7280.3|7277.3|121
1622488500000|2021-05-31 19:15:00|7281.1|7278.1|7280.1|7277.1|7281.1|7278.1|7279.8|7276.8|149
1622488800000|2021-05-31 19:20:00|7280|7277|7280.3|7277.3|7280.9|7278|7279.7|7276.8|112
1622489100000|2021-05-31 19:25:00|7280.6|7277.6|7280.4|7277.4|7281|7278|7279.5|7276.5|179
1622489400000|2021-05-31 19:30:00|7280.3|7277.3|7277|7273|7280.9|7277.9|7274.3|7270.3|208
1622489700000|2021-05-31 19:35:00|7276.9|7272.9|7279.7|7276.4|7281.1|7277.2|7276.4|7272.4|354
1622490000000|2021-05-31 19:40:00|7279.5|7276.5|7280.1|7276.1|7280.5|7277.2|7278.7|7275.6|288
1622490300000|2021-05-31 19:45:00|7279.8|7276.3|7279.4|7275.6|7280.5|7276.6|7278.4|7275.4|331
1622490600000|2021-05-31 19:50:00|7279.2|7275.7|7277.6|7274.6|7280|7276.3|7277.5|7274.5|207
1622490900000|2021-05-31 19:55:00|7277.8|7274.8|7276.6|7273.6|7277.9|7274.9|7276.1|7273.1|264
1622491200000|2021-05-31 20:00:00|7276.5|7273.5|7277.2|7274.2|7277.8|7274.7|7276.2|7273.2|196
1622491500000|2021-05-31 20:05:00|7277.3|7274.3|7277.4|7274.4|7278|7274.8|7276.7|7273.7|155
1622491800000|2021-05-31 20:10:00|7277.5|7274.5|7277|7274|7277.7|7274.7|7276.2|7273.7|113
1622492100000|2021-05-31 20:15:00|7277.1|7274.1|7277.4|7274.3|7277.8|7274.7|7275.6|7273.8|129
1622492400000|2021-05-31 20:20:00|7277.5|7274.4|7277.3|7273.7|7277.8|7274.9|7276.1|7273.4|132
1622492700000|2021-05-31 20:25:00|7277|7274|7277.3|7274.3|7277.8|7274.8|7276.6|7273.3|213
1622493000000|2021-05-31 20:30:00|7277.4|7274.4|7277.4|7273.4|7280.8|7276.8|7269.5|7265.5|362
1622493300000|2021-05-31 20:35:00|7277.7|7273.7|7277.1|7273.1|7279.4|7275.4|7275.4|7271.4|253
1622493600000|2021-05-31 20:40:00|7276.3|7272.3|7276.4|7272.4|7278.4|7274.9|7275.6|7271.6|266
1622493900000|2021-05-31 20:45:00|7276.5|7272.5|7277.9|7273.9|7277.9|7273.9|7270|7266|239
1622494200000|2021-05-31 20:50:00|7277.4|7273.4|7274.3|7270.3|7280.2|7276.2|7270.8|7266.8|240
1622494500000|2021-05-31 20:55:00|7274.7|7270.7|7272.4|7268.4|7276.4|7272.4|7270.7|7266.7|124
1622494800000|2021-05-31 21:00:00|7272.7|7268.7|7272.5|7268.5|7274.4|7270.4|7271.4|7267.4|38
1622495100000|2021-05-31 21:05:00|7270.7|7266.7|7267|7263|7274.6|7270.6|7264.5|7260.5|208
1622495400000|2021-05-31 21:10:00|7267.1|7263.1|7275.1|7271.1|7276.1|7272.1|7264.6|7260.6|196
1622495700000|2021-05-31 21:15:00|7275|7271|7276.7|7273.6|7281.8|7277.8|7273.8|7269.8|252
1622496000000|2021-05-31 21:20:00|7276.8|7273.8|7277.1|7274.1|7280.4|7276.4|7276.4|7272.8|264
1622496300000|2021-05-31 21:25:00|7277.6|7273.8|7273.6|7269.6|7277.6|7274.2|7266.6|7262.6|231
1622496600000|2021-05-31 21:30:00|7273.5|7269.5|7276.3|7272.3|7276.6|7272.6|7270.9|7266.9|229
1622496900000|2021-05-31 21:35:00|7276.4|7272.4|7276.4|7272.4|7277.5|7273.5|7275.3|7271.3|172
1622497200000|2021-05-31 21:40:00|7276.2|7272.2|7277.2|7273.2|7277.4|7273.4|7276|7272|152
1622497500000|2021-05-31 21:45:00|7277.1|7273.1|7277.1|7273.1|7277.3|7273.4|7276.6|7272.8|109
1622497800000|2021-05-31 21:50:00|7276.9|7272.9|7277|7273|7277.3|7273.3|7276.2|7272.8|104
1622498100000|2021-05-31 21:55:00|7276.9|7272.9|7277.1|7273.1|7277.4|7273.4|7275.5|7272.5|110
1622498400000|2021-05-31 22:00:00|7277.2|7273.2|7280.4|7276.4|7280.6|7277.3|7277.2|7273.2|405
1622498700000|2021-05-31 22:05:00|7280.3|7276.6|7278.5|7275.5|7280.8|7277.3|7278|7275|193
1622499000000|2021-05-31 22:10:00|7278.4|7275.4|7278.5|7275.5|7279.5|7276.6|7278.2|7275.2|129
1622499300000|2021-05-31 22:15:00|7278.3|7275.3|7277.3|7274.3|7279|7276|7277.1|7274.1|128
1622499600000|2021-05-31 22:20:00|7277.2|7274.2|7278.2|7275.2|7278.2|7275.9|7276.9|7274|107
1622499900000|2021-05-31 22:25:00|7278.1|7275.1|7279.4|7276.4|7279.8|7276.9|7277.6|7275|80
1622500200000|2021-05-31 22:30:00|7278.5|7276.7|7281.3|7279.5|7282.3|7279.9|7278.5|7276|120
1622500500000|2021-05-31 22:35:00|7281.2|7279.4|7281.3|7278.3|7282.2|7279.4|7280.7|7278|117
1622500800000|2021-05-31 22:40:00|7281.2|7278.2|7281.1|7278.1|7282.3|7279.9|7280.6|7277.6|89
1622501100000|2021-05-31 22:45:00|7281|7278|7283.4|7281.6|7284.8|7281.9|7281|7278|211
1622501400000|2021-05-31 22:50:00|7283.5|7281.7|7281.7|7278.7|7283.6|7281.7|7280.5|7277.6|112
1622501700000|2021-05-31 22:55:00|7281.6|7278.6|7282.2|7279.2|7282.3|7280|7281.4|7278.4|80
1622502000000|2021-05-31 23:00:00|7281.7|7279.9|7279.3|7277.5|7282.1|7279.9|7279.1|7276.8|124
1622502300000|2021-05-31 23:05:00|7279.2|7277.4|7278.5|7276.7|7279.5|7277.7|7277.5|7275.7|94
1622502600000|2021-05-31 23:10:00|7278.6|7276.8|7279.6|7277.8|7279.6|7277.8|7278.5|7276.2|64
1622502900000|2021-05-31 23:15:00|7279.4|7277.6|7278.5|7276.7|7279.7|7277.7|7278.3|7276.5|73
1622503200000|2021-05-31 23:20:00|7278.3|7276.5|7279.9|7278.1|7280|7278.2|7278.2|7276.4|91
1622503500000|2021-05-31 23:25:00|7279.8|7278|7279.2|7277.4|7280.2|7278.1|7278.6|7276.8|124
1622503800000|2021-05-31 23:30:00|7279.3|7277.5|7278.9|7277.1|7280.3|7278.5|7278.7|7276.9|125
1622504100000|2021-05-31 23:35:00|7278.8|7277|7279.7|7277.9|7279.8|7278|7278.4|7276.6|102
1622504400000|2021-05-31 23:40:00|7279.6|7277.8|7281|7279.2|7281.4|7279.6|7279.6|7277.8|112
1622504700000|2021-05-31 23:45:00|7281.1|7279.3|7279.6|7277.8|7281.1|7279.3|7279.4|7277.6|117
1622505000000|2021-05-31 23:50:00|7279.7|7277.9|7278.5|7276.7|7279.8|7278|7278.3|7276.5|92
1622505300000|2021-05-31 23:55:00|7278.4|7276.6|7277.3|7275.5|7278.5|7276.7|7277.2|7275.4|119
1622505600000|2021-06-01 00:00:00|7277.2|7275.4|7276.6|7274.8|7279.4|7277.6|7276.5|7274.7|194
1622505900000|2021-06-01 00:05:00|7276.5|7274.7|7275.5|7273.7|7277.3|7275.5|7275.4|7273.6|126
1622506200000|2021-06-01 00:10:00|7275.4|7273.6|7272.8|7271|7275.7|7273.9|7272.4|7270.6|180
1622506500000|2021-06-01 00:15:00|7272.7|7270.9|7273.8|7272|7274.1|7272.3|7272.6|7270.8|137
1622506800000|2021-06-01 00:20:00|7273.9|7272.1|7272.3|7270.5|7274.4|7272.6|7272.3|7270.5|168
1622507100000|2021-06-01 00:25:00|7272.2|7270.4|7272|7270.2|7272.9|7271.1|7270.5|7268.7|139
1622507400000|2021-06-01 00:30:00|7271.9|7270.1|7273|7271.2|7273.5|7271.7|7271.8|7270|124
1622507700000|2021-06-01 00:35:00|7272.8|7271|7274.6|7272.8|7274.7|7272.9|7272.7|7270.9|162
1622508000000|2021-06-01 00:40:00|7274.7|7272.9|7274.9|7273.1|7275.1|7273.3|7273.9|7272|155
1622508300000|2021-06-01 00:45:00|7275|7273.2|7275.7|7273.9|7275.8|7274|7274.5|7272.7|152
1622508600000|2021-06-01 00:50:00|7275.6|7273.8|7276.6|7274.8|7277.8|7276|7275.6|7273.8|213
1622508900000|2021-06-01 00:55:00|7276.5|7274.7|7278.1|7276.3|7279.2|7277.4|7276.5|7274.7|178
1622509200000|2021-06-01 01:00:00|7277.9|7276.1|7277.1|7275.3|7279|7277.2|7276.4|7274.6|252
1622509500000|2021-06-01 01:05:00|7277|7275.2|7278.5|7276.7|7279.6|7277.8|7276.6|7274.8|235
1622509800000|2021-06-01 01:10:00|7278.4|7276.6|7280.1|7278.3|7281|7279.2|7278.3|7276.5|240
1622510100000|2021-06-01 01:15:00|7280|7278.2|7281.5|7279.7|7282|7280.2|7279.6|7277.8|317
1622510400000|2021-06-01 01:20:00|7281.7|7279.9|7281.8|7280|7282.1|7280.3|7279.5|7277.7|254
1622510700000|2021-06-01 01:25:00|7281.7|7279.9|7282|7279|7282|7280|7280.6|7278.4|279
1622511000000|2021-06-01 01:30:00|7281.9|7278.9|7282.2|7280.4|7282.5|7280.7|7280.7|7278.3|320
1622511300000|2021-06-01 01:35:00|7282.1|7280.3|7285.7|7283.9|7286.1|7284.3|7281.6|7279.8|301
1622511600000|2021-06-01 01:40:00|7285.6|7283.8|7285.5|7282.5|7287.4|7285.6|7285.2|7282.2|212
1622511900000|2021-06-01 01:45:00|7285.4|7282.4|7285.7|7283.9|7285.8|7284|7284.3|7282.1|189
1622512200000|2021-06-01 01:50:00|7285.8|7284|7285.9|7284.1|7287.5|7285.7|7285.4|7283.6|293
1622512500000|2021-06-01 01:55:00|7286|7284.2|7285|7283.2|7286.5|7284.7|7284.4|7282.6|259
1622512800000|2021-06-01 02:00:00|7284.6|7282.8|7287.5|7285.7|7287.9|7286.1|7284.4|7282.6|277
1622513100000|2021-06-01 02:05:00|7287.4|7285.6|7287.5|7285.7|7288.8|7287|7287.4|7285.6|207
1622513400000|2021-06-01 02:10:00|7287.6|7285.8|7287.6|7285.8|7288.8|7287|7286.9|7285.1|198
1622513700000|2021-06-01 02:15:00|7287.5|7285.7|7286.6|7284.8|7287.9|7286.1|7286|7284.2|218
1622514000000|2021-06-01 02:20:00|7286.5|7284.7|7285.7|7283.9|7286.6|7284.8|7284.5|7282.7|205
1622514300000|2021-06-01 02:25:00|7285.6|7283.8|7286.5|7284.7|7287.1|7285.3|7285.5|7283.7|153
1622514600000|2021-06-01 02:30:00|7286.4|7284.6|7283.4|7281.6|7286.5|7284.7|7283|7281.2|205
1622514900000|2021-06-01 02:35:00|7283.5|7281.7|7283.3|7281.5|7284.4|7282.6|7283|7281.2|138
1622515200000|2021-06-01 02:40:00|7283.4|7281.6|7282.5|7280.7|7283.6|7281.8|7282.3|7280.5|150
1622515500000|2021-06-01 02:45:00|7282.9|7281.1|7285.5|7283.7|7285.9|7284.1|7282.9|7281.1|171
1622515800000|2021-06-01 02:50:00|7285.6|7283.8|7284.5|7282.7|7285.7|7283.9|7282.4|7280.6|165
1622516100000|2021-06-01 02:55:00|7284.6|7282.8|7283.6|7281.8|7284.6|7282.8|7283.3|7281.5|138
1622516400000|2021-06-01 03:00:00|7283.5|7281.7|7282.7|7280.9|7285|7283.2|7282.6|7280.8|198
1622516700000|2021-06-01 03:05:00|7282.6|7280.8|7282.5|7280.7|7282.8|7281|7281.4|7279.6|190
1622517000000|2021-06-01 03:10:00|7282.6|7280.8|7283.6|7281.8|7284.6|7282.8|7282.5|7280.7|143
1622517300000|2021-06-01 03:15:00|7283.7|7281.9|7284.6|7282.8|7284.6|7282.8|7283.3|7281.5|130
1622517600000|2021-06-01 03:20:00|7284.5|7282.7|7284.6|7282.8|7285.7|7283.9|7284.4|7282.6|142
1622517900000|2021-06-01 03:25:00|7284.7|7282.9|7284.6|7282.8|7285.5|7283.7|7283.3|7281.5|161
1622518200000|2021-06-01 03:30:00|7284.5|7282.7|7285.3|7283.5|7285.3|7283.5|7283.5|7281.7|158
1622518500000|2021-06-01 03:35:00|7285.2|7283.4|7283.4|7281.6|7285.4|7283.6|7283.3|7281.5|80
1622518800000|2021-06-01 03:40:00|7283.5|7281.7|7284.3|7282.5|7284.7|7282.9|7283.3|7281.5|107
1622519100000|2021-06-01 03:45:00|7284.2|7282.4|7284.4|7282.6|7284.9|7283.1|7283.2|7281.4|126
1622519400000|2021-06-01 03:50:00|7284.5|7282.7|7282.5|7280.7|7284.5|7282.7|7282.5|7280.7|119
1622519700000|2021-06-01 03:55:00|7282.6|7280.8|7284.6|7282.8|7284.6|7282.8|7282.2|7280.4|140
1622520000000|2021-06-01 04:00:00|7284.4|7282.6|7284.1|7282.3|7284.7|7282.9|7283.4|7281.6|150
1622520300000|2021-06-01 04:05:00|7284.2|7282.4|7284.6|7282.8|7285.5|7283.7|7283.6|7281.8|103
1622520600000|2021-06-01 04:10:00|7284.5|7282.7|7283.6|7281.8|7284.9|7283.1|7283.4|7281.6|73
1622520900000|2021-06-01 04:15:00|7283.5|7281.7|7283.2|7281.4|7283.6|7281.8|7282.3|7280.5|78
1622521200000|2021-06-01 04:20:00|7283.1|7281.3|7281.5|7279.7|7283.2|7281.4|7281.4|7279.6|77
1622521500000|2021-06-01 04:25:00|7281.4|7279.6|7279.8|7275.8|7282.1|7279.8|7278.9|7274.9|156
1622521800000|2021-06-01 04:30:00|7279.1|7275.1|7280.7|7278.9|7282.2|7279.2|7276|7273|463
1622522100000|2021-06-01 04:35:00|7280.6|7278.8|7281.2|7279.4|7284|7281.6|7280|7278|268
1622522400000|2021-06-01 04:40:00|7281.3|7279.5|7277.7|7275.9|7281.5|7279.5|7276.7|7274.9|178
1622522700000|2021-06-01 04:45:00|7277.8|7276|7275.5|7273.7|7278.5|7276.2|7274.7|7272.9|279
1622523000000|2021-06-01 04:50:00|7275.6|7273.8|7274.5|7272.7|7275.7|7273.9|7273.8|7271.6|243
1622523300000|2021-06-01 04:55:00|7274.6|7272.8|7278.2|7276.4|7279.3|7277.5|7274.5|7272.7|243
1622523600000|2021-06-01 05:00:00|7277.9|7276.1|7278.6|7276.8|7280.2|7277.9|7277.6|7275.8|210
1622523900000|2021-06-01 05:05:00|7278.7|7276.9|7278.6|7276.8|7279.3|7277.5|7278.1|7276.3|156
1622524200000|2021-06-01 05:10:00|7278.7|7276.9|7280|7278.2|7280.6|7278.8|7278.5|7276.7|193
1622524500000|2021-06-01 05:15:00|7280.1|7278.3|7279.4|7277.6|7281.2|7279.4|7279.3|7277.5|154
1622524800000|2021-06-01 05:20:00|7279.3|7277.5|7276.6|7274.8|7279.4|7277.6|7276.4|7274.6|132
1622525100000|2021-06-01 05:25:00|7276.5|7274.7|7273.4|7271.6|7276.5|7274.7|7272.3|7270.5|211
1622525400000|2021-06-01 05:30:00|7273.3|7271.5|7275.4|7273.6|7275.7|7273.9|7272.6|7270.8|186
1622525700000|2021-06-01 05:35:00|7275.5|7273.7|7272.3|7270.5|7276.5|7274.7|7272.3|7270.5|217
1622526000000|2021-06-01 05:40:00|7272.4|7270.6|7273.6|7271.8|7274.2|7272.4|7272.3|7270.5|204
1622526300000|2021-06-01 05:45:00|7273.7|7271.9|7276.6|7274.8|7276.6|7274.8|7273.5|7271.7|182
1622526600000|2021-06-01 05:50:00|7276.9|7275.1|7275.4|7273.6|7277.1|7275.3|7275.4|7273.3|207
1622526900000|2021-06-01 05:55:00|7275.5|7273.7|7276.5|7274.7|7277.1|7275.3|7275.2|7273.4|147
1622527200000|2021-06-01 06:00:00|7276|7274.2|7277.4|7275.6|7277.7|7275.9|7275.7|7273.9|279
1622527500000|2021-06-01 06:05:00|7277.5|7275.7|7273.1|7271.3|7278.1|7276.3|7272.8|7271|288
1622527800000|2021-06-01 06:10:00|7273.2|7271.4|7272.9|7271.1|7273.3|7271.5|7271.1|7269.3|252
1622528100000|2021-06-01 06:15:00|7273|7271.2|7275.5|7273.7|7276.1|7274|7272.6|7270.8|319
1622528400000|2021-06-01 06:20:00|7275.6|7273.8|7273.3|7271.5|7275.6|7273.8|7271.8|7270|241
1622528700000|2021-06-01 06:25:00|7273.4|7271.6|7276.1|7274.3|7276.8|7275|7273.4|7271.6|222
1622529000000|2021-06-01 06:30:00|7276|7274.2|7276.9|7275.1|7278.1|7276.3|7274.5|7272.7|223
1622529300000|2021-06-01 06:35:00|7276.8|7275|7277.6|7275.8|7278.6|7276.8|7276.3|7274.5|250
1622529600000|2021-06-01 06:40:00|7277.5|7275.7|7279|7277.2|7280.2|7278.4|7276.3|7274.5|248
1622529900000|2021-06-01 06:45:00|7278.9|7277.1|7277.5|7275.7|7279.7|7277.9|7277.5|7275.7|323
1622530200000|2021-06-01 06:50:00|7277.4|7275.6|7279.3|7277.5|7280.6|7278.8|7277.2|7275.4|307
1622530500000|2021-06-01 06:55:00|7279.2|7277.4|7277.5|7275.7|7281|7279.2|7277.3|7275.5|265
1622530800000|2021-06-01 07:00:00|7277.3|7275.5|7279.6|7277.8|7279.7|7277.9|7275.1|7273.3|385
1622531100000|2021-06-01 07:05:00|7279.5|7277.7|7278.1|7276.3|7279.5|7277.7|7273.5|7271.7|370
1622531400000|2021-06-01 07:10:00|7278.2|7276.4|7278.6|7276.8|7280.2|7278.2|7276.5|7274.7|388
1622531700000|2021-06-01 07:15:00|7278.5|7276.7|7280.6|7278.8|7280.8|7279|7277.6|7275.8|369
1622532000000|2021-06-01 07:20:00|7280.7|7278.9|7281|7279.2|7281.9|7280.1|7278.3|7276.5|295
1622532300000|2021-06-01 07:25:00|7280.9|7279.1|7284.5|7282.7|7284.9|7283.1|7279.5|7277.2|316
1622532600000|2021-06-01 07:30:00|7284.6|7282.8|7284.9|7283.1|7286.9|7285.1|7281.1|7279.3|326
1622532900000|2021-06-01 07:35:00|7284.8|7283|7287.4|7285.6|7288.5|7286.5|7281.7|7279.9|400
1622533200000|2021-06-01 07:40:00|7287.2|7285.4|7285.3|7283.5|7288.8|7287|7285.2|7282.6|280
1622533500000|2021-06-01 07:45:00|7285.4|7283.6|7287.4|7285.6|7288|7285.6|7285.4|7283.4|291
1622533800000|2021-06-01 07:50:00|7287.5|7285.7|7283.3|7281.5|7287.5|7285.7|7283.2|7281|216
1622534100000|2021-06-01 07:55:00|7283.4|7281.6|7287.1|7284.1|7287.6|7285.8|7282.5|7280|275
1622534400000|2021-06-01 08:00:00|7286.5|7284.7|7285|7283.2|7287.4|7285.4|7282.2|7280.4|360
1622534700000|2021-06-01 08:05:00|7285.1|7283.3|7279.5|7277.7|7285.7|7283.7|7279.3|7277.5|422
1622535000000|2021-06-01 08:10:00|7279.6|7277.8|7277.3|7275.5|7280.6|7278.2|7276.6|7274.8|414
1622535300000|2021-06-01 08:15:00|7277.4|7275.6|7275.9|7274.1|7281.6|7279.3|7274.8|7273|385
1622535600000|2021-06-01 08:20:00|7276|7274.2|7271.2|7269.4|7276|7274.2|7270.4|7268.6|398
1622535900000|2021-06-01 08:25:00|7271.3|7269.5|7271.5|7269.7|7271.6|7269.8|7267.2|7265.4|308
1622536200000|2021-06-01 08:30:00|7271.6|7269.8|7263.7|7260.7|7272.2|7270.3|7263.2|7260.7|402
1622536500000|2021-06-01 08:35:00|7263.8|7260.8|7263.6|7261.8|7264.4|7262.6|7260.5|7258.4|368
1622536800000|2021-06-01 08:40:00|7263.5|7261.7|7265.5|7263.7|7266.7|7264.9|7263.3|7261|336
1622537100000|2021-06-01 08:45:00|7265.4|7263.6|7266|7263|7267.8|7265.5|7263.9|7261.5|342
1622537400000|2021-06-01 08:50:00|7266.1|7263.1|7267.3|7265.5|7269.4|7267.6|7265.4|7263|275
1622537700000|2021-06-01 08:55:00|7267.2|7265.4|7266.2|7264.4|7269.5|7267.7|7266.1|7263.8|293
1622538000000|2021-06-01 09:00:00|7266.1|7264.3|7266.6|7264.8|7270.1|7268.3|7266.1|7264.1|368
1622538300000|2021-06-01 09:05:00|7267.1|7265.3|7267.4|7265.6|7268.7|7266.9|7266.3|7264.1|339
1622538600000|2021-06-01 09:10:00|7267.5|7265.7|7270.6|7268.8|7271.3|7269.4|7266.4|7264.1|315
1622538900000|2021-06-01 09:15:00|7270.5|7268.7|7272.6|7270.8|7272.8|7271|7270.5|7268.5|285
1622539200000|2021-06-01 09:20:00|7272.7|7270.9|7273.4|7271.6|7274.7|7272.9|7271.6|7269.8|340
1622539500000|2021-06-01 09:25:00|7273.3|7271.5|7273.9|7272.1|7274.8|7273|7272.4|7270.6|277
1622539800000|2021-06-01 09:30:00|7273.8|7272|7269.8|7268|7275.6|7273.8|7269.7|7267.9|239
1622540100000|2021-06-01 09:35:00|7269.9|7268.1|7267.7|7265.9|7270|7268.2|7267.3|7265.4|359
1622540400000|2021-06-01 09:40:00|7267.8|7266|7267.5|7265.7|7268.6|7266.8|7266.4|7264.4|280
1622540700000|2021-06-01 09:45:00|7267.3|7265.5|7267.5|7265.7|7269|7267.2|7266.4|7264.6|238
1622541000000|2021-06-01 09:50:00|7267.7|7265.9|7265.7|7263.9|7268.1|7266.3|7264.3|7262.5|221
1622541300000|2021-06-01 09:55:00|7266|7264.2|7264.6|7262.8|7266.2|7264.4|7261.8|7260|344
1622541600000|2021-06-01 10:00:00|7264.1|7262.3|7257.5|7255.7|7264.2|7262.4|7256.9|7254.7|404
1622541900000|2021-06-01 10:05:00|7257.4|7255.6|7259.6|7257.8|7259.8|7258|7257.4|7255.3|347
1622542200000|2021-06-01 10:10:00|7259.7|7257.9|7260.5|7258.7|7263|7260.8|7259.5|7257.7|307
1622542500000|2021-06-01 10:15:00|7260.4|7258.6|7260.3|7258.5|7262.1|7259.8|7259.6|7257.6|304
1622542800000|2021-06-01 10:20:00|7260.4|7258.6|7258.6|7256.8|7262.2|7260|7258.5|7256.7|303
1622543100000|2021-06-01 10:25:00|7258.5|7256.7|7256.4|7254.6|7258.6|7256.8|7256.4|7254.6|246
1622543400000|2021-06-01 10:30:00|7256.3|7254.5|7257.7|7255.9|7258.6|7256.8|7254.5|7252.2|273
1622543700000|2021-06-01 10:35:00|7257.6|7255.8|7258.6|7256.8|7259.3|7257.5|7257.1|7255.3|302
1622544000000|2021-06-01 10:40:00|7258.1|7256.3|7257.4|7255.6|7259.7|7257.9|7256.9|7255.1|250
1622544300000|2021-06-01 10:45:00|7257.5|7255.7|7258.5|7256.7|7259.7|7257.9|7256.9|7255.1|273
1622544600000|2021-06-01 10:50:00|7258.6|7256.8|7259.3|7257.5|7260.3|7258.5|7258.4|7256.6|256
1622544900000|2021-06-01 10:55:00|7259.4|7257.6|7258.5|7256.7|7260.6|7258.8|7258.3|7256.5|276
1622545200000|2021-06-01 11:00:00|7258.4|7256.6|7256.4|7254.6|7259.3|7257.5|7256.2|7254.4|255
1622545500000|2021-06-01 11:05:00|7256.5|7254.7|7260.7|7258.9|7261.1|7259.3|7256.3|7254.5|291
1622545800000|2021-06-01 11:10:00|7260.8|7259|7261.8|7260|7262.8|7261|7260.1|7258.3|274
1622546100000|2021-06-01 11:15:00|7261.5|7259.7|7263.3|7261.5|7264.5|7262.7|7261|7258.8|251
1622546400000|2021-06-01 11:20:00|7263.4|7261.6|7265.5|7263.7|7265.8|7264|7263|7261.1|309
1622546700000|2021-06-01 11:25:00|7265.4|7263.6|7265.6|7263.8|7268.4|7266|7265.3|7263.5|241
1622547000000|2021-06-01 11:30:00|7265.5|7263.7|7265|7263.2|7266.6|7264.8|7264.3|7262.5|234
1622547300000|2021-06-01 11:35:00|7264.9|7263.1|7264.6|7262.8|7265.7|7263.9|7263.5|7261.7|241
1622547600000|2021-06-01 11:40:00|7264.7|7262.9|7265.4|7263.6|7265.9|7264.1|7263.7|7261.9|233
1622547900000|2021-06-01 11:45:00|7265.3|7263.5|7262.1|7260.3|7265.4|7263.6|7259.6|7257.8|336
1622548200000|2021-06-01 11:50:00|7262|7260.2|7258.9|7257.1|7262.1|7260.3|7258.6|7256.8|327
1622548500000|2021-06-01 11:55:00|7258.8|7257|7260.5|7258.7|7261.1|7259.3|7258.7|7256.9|269
1622548800000|2021-06-01 12:00:00|7260.4|7258.6|7263.6|7261.8|7263.6|7261.8|7258.4|7256.6|290
1622549100000|2021-06-01 12:05:00|7263.5|7261.7|7262.3|7260.5|7264.2|7262.4|7261.4|7259.6|297
1622549400000|2021-06-01 12:10:00|7262.2|7260.4|7261.9|7260.1|7264.2|7261.8|7260.7|7258.9|279
1622549700000|2021-06-01 12:15:00|7261.5|7259.7|7261.9|7260.1|7262.6|7260.8|7259.9|7258.1|259
1622550000000|2021-06-01 12:20:00|7262.3|7260.5|7261.6|7259.8|7263.4|7261.6|7260.8|7259|304
1622550300000|2021-06-01 12:25:00|7261.7|7259.9|7264.4|7262.6|7265.6|7263.8|7260.7|7258.9|175
1622550600000|2021-06-01 12:30:00|7264.3|7262.5|7258.7|7256.9|7264.3|7262.5|7257.6|7255.8|327
1622550900000|2021-06-01 12:35:00|7258.4|7256.6|7258.2|7256.4|7260.1|7258.3|7257.5|7255.7|300
1622551200000|2021-06-01 12:40:00|7258.3|7256.5|7255.2|7253.4|7259|7257.2|7254.4|7252.6|303
1622551500000|2021-06-01 12:45:00|7254.6|7252.8|7257.4|7255.6|7257.4|7255.6|7253.1|7251.3|272
1622551800000|2021-06-01 12:50:00|7257.7|7255.9|7259.4|7257.6|7260.4|7258.6|7257.2|7255.4|285
1622552100000|2021-06-01 12:55:00|7259.5|7257.7|7257|7255.2|7259.8|7258|7255.4|7253.6|323
1622552400000|2021-06-01 13:00:00|7256.6|7254.8|7251.6|7249.8|7256.9|7255.1|7251.5|7249.7|334
1622552700000|2021-06-01 13:05:00|7251.7|7249.9|7251.4|7249.6|7253.2|7251.4|7251.3|7249.5|312
1622553000000|2021-06-01 13:10:00|7251.5|7249.7|7255.2|7253.4|7255.2|7253.4|7251.4|7249.6|328
1622553300000|2021-06-01 13:15:00|7255.3|7253.5|7254.4|7252.6|7257.4|7255.6|7253.8|7252|272
1622553600000|2021-06-01 13:20:00|7254.6|7252.8|7256.7|7254.9|7258.3|7256.5|7254.6|7252.8|421
1622553900000|2021-06-01 13:25:00|7257.1|7255.3|7255.3|7253.5|7257.5|7255.7|7254.8|7253|376
1622554200000|2021-06-01 13:30:00|7255.4|7253.6|7254.3|7252.5|7256.5|7254.7|7252.1|7250.3|358
1622554500000|2021-06-01 13:35:00|7254.4|7252.6|7252.7|7250.9|7255.3|7253.5|7251.5|7249.7|452
1622554800000|2021-06-01 13:40:00|7252.6|7250.8|7252.6|7249.6|7254.2|7252.4|7251.5|7249.4|301
1622555100000|2021-06-01 13:45:00|7252.5|7249.5|7252.4|7250.6|7254.8|7253|7251.4|7249|400
1622555400000|2021-06-01 13:50:00|7252.3|7250.5|7251.6|7249.8|7254.4|7252.6|7249.5|7247.7|403
1622555700000|2021-06-01 13:55:00|7251.7|7249.9|7252.4|7249.4|7254|7252.2|7251.4|7248.7|433
1622556000000|2021-06-01 14:00:00|7252.5|7249.5|7255.4|7253.6|7263.3|7260.3|7251.9|7248.9|702
1622556300000|2021-06-01 14:05:00|7255.1|7253.3|7263.1|7261.3|7263.1|7261.3|7253.9|7252.1|548
1622556600000|2021-06-01 14:10:00|7263.3|7261.5|7258.4|7256.6|7263.4|7261.6|7258.1|7256.3|499
1622556900000|2021-06-01 14:15:00|7258.5|7256.7|7253.5|7251.7|7259.2|7257.4|7251.7|7249.9|507
1622557200000|2021-06-01 14:20:00|7253.6|7251.8|7256.5|7254.7|7257.6|7255.8|7252.4|7250.6|482
1622557500000|2021-06-01 14:25:00|7256.6|7254.8|7256.7|7254.9|7257.6|7255.8|7255.3|7253.5|401
1622557800000|2021-06-01 14:30:00|7256.8|7255|7260|7258.2|7260|7258.2|7255.6|7253.8|434
1622558100000|2021-06-01 14:35:00|7260.1|7258.3|7255.2|7253.4|7260.6|7258.8|7254.2|7252.4|395
1622558400000|2021-06-01 14:40:00|7255.3|7253.5|7253.4|7251.6|7257.7|7255.9|7253.3|7251.5|406
1622558700000|2021-06-01 14:45:00|7253.3|7251.5|7249.3|7247.5|7253.5|7251.7|7247.3|7245.1|522
1622559000000|2021-06-01 14:50:00|7249.4|7247.6|7255.5|7253.7|7255.7|7253.9|7249.4|7247.6|508
1622559300000|2021-06-01 14:55:00|7255.6|7253.8|7259.4|7257.6|7260.7|7258.9|7254.4|7252.5|442
1622559600000|2021-06-01 15:00:00|7259.7|7257.9|7257.5|7255.7|7259.9|7258.1|7256.4|7254.6|422
1622559900000|2021-06-01 15:05:00|7257.6|7255.8|7260.7|7258.9|7261.3|7259.5|7256.4|7254.6|376
1622560200000|2021-06-01 15:10:00|7260.8|7259|7261.9|7260.1|7262.2|7260.4|7260.6|7258.8|327
1622560500000|2021-06-01 15:15:00|7261.8|7260|7259.4|7257.6|7262|7260.2|7259.3|7257.5|287
1622560800000|2021-06-01 15:20:00|7259.3|7257.5|7261.3|7259.5|7262.2|7260.4|7259.3|7257.5|376
1622561100000|2021-06-01 15:25:00|7261.2|7259.4|7258.6|7256.8|7261.6|7259.8|7257.5|7255.7|309
1622561400000|2021-06-01 15:30:00|7258.5|7256.7|7257.8|7256|7259.3|7257.5|7257.5|7255.7|340
1622561700000|2021-06-01 15:35:00|7257.9|7256.1|7261.9|7260.1|7262.3|7260.5|7257.9|7256.1|367
1622562000000|2021-06-01 15:40:00|7261.8|7260|7262.1|7260.3|7262.4|7260.6|7260.3|7258.5|379
1622562300000|2021-06-01 15:45:00|7262|7260.2|7260.1|7258.3|7262.2|7260.4|7259.3|7257.5|327
1622562600000|2021-06-01 15:50:00|7260.2|7258.4|7259.5|7257.7|7260.3|7258.5|7257.5|7255.7|372
1622562900000|2021-06-01 15:55:00|7259.6|7257.8|7256.4|7254.6|7260.1|7258.3|7256.3|7254.5|342
1622563200000|2021-06-01 16:00:00|7256.3|7254.5|7255.4|7253.6|7256.6|7254.8|7254.1|7252.3|286
1622563500000|2021-06-01 16:05:00|7255.3|7253.5|7254.6|7252.8|7257.6|7255.8|7254.5|7252.7|338
1622563800000|2021-06-01 16:10:00|7254.5|7252.7|7253.5|7251.7|7255.3|7253.5|7252.8|7251|300
1622564100000|2021-06-01 16:15:00|7253.6|7251.8|7255.3|7253.5|7255.4|7253.6|7253.3|7251.5|241
1622564400000|2021-06-01 16:20:00|7255.4|7253.6|7253.2|7251.4|7256.7|7254.9|7253|7251.2|306
1622564700000|2021-06-01 16:25:00|7253.3|7251.5|7255.4|7253.6|7256.8|7255|7253|7251.2|471
1622565000000|2021-06-01 16:30:00|7255.3|7253.5|7254.6|7252.8|7256.1|7254.3|7254.3|7252.5|421
1622565300000|2021-06-01 16:35:00|7254.7|7252.9|7254.4|7252.6|7255|7253.2|7254.1|7252.3|251
1622565600000|2021-06-01 16:40:00|7254.6|7252.8|7255.1|7253.3|7255.8|7254|7253.5|7251.7|294
1622565900000|2021-06-01 16:45:00|7254.9|7253.1|7256.6|7254.8|7257.4|7255.6|7254.8|7253|276
1622566200000|2021-06-01 16:50:00|7256.7|7254.9|7256.1|7254.3|7257.3|7255.5|7255.5|7253.7|215
1622566500000|2021-06-01 16:55:00|7256.2|7254.4|7256.6|7254.8|7257.5|7255.7|7255.6|7253.8|229
1622566800000|2021-06-01 17:00:00|7256.5|7254.7|7255.5|7253.7|7256.8|7255|7255.5|7253.7|178
1622567100000|2021-06-01 17:05:00|7255.6|7253.8|7255|7253.2|7255.6|7253.8|7253.3|7251.5|310
1622567400000|2021-06-01 17:10:00|7254.6|7252.8|7253.6|7251.8|7254.7|7252.9|7253.3|7251.5|275
1622567700000|2021-06-01 17:15:00|7253.5|7251.7|7254.6|7252.8|7255.5|7253.7|7253.5|7251.7|156
1622568000000|2021-06-01 17:20:00|7254.7|7252.9|7255.4|7253.6|7255.6|7253.8|7253.9|7252.1|167
1622568300000|2021-06-01 17:25:00|7255.5|7253.7|7254.5|7252.7|7256.4|7254.6|7254.4|7252.6|190
1622568600000|2021-06-01 17:30:00|7254.4|7252.6|7255.6|7253.8|7256.1|7254.3|7254.4|7252.6|250
1622568900000|2021-06-01 17:35:00|7255.5|7253.7|7256.5|7254.7|7256.7|7254.9|7255.5|7253.7|184
1622569200000|2021-06-01 17:40:00|7256.4|7254.6|7255.7|7253.9|7256.5|7254.7|7254.4|7252.6|255
1622569500000|2021-06-01 17:45:00|7255.6|7253.8|7256.5|7254.7|7256.8|7255|7255.5|7253.7|231
1622569800000|2021-06-01 17:50:00|7256.4|7254.6|7256.6|7254.8|7256.8|7255|7256.3|7254.5|149
1622570100000|2021-06-01 17:55:00|7256.5|7254.7|7257.3|7255.5|7257.7|7255.9|7256.5|7254.7|250
1622570400000|2021-06-01 18:00:00|7257.4|7255.6|7257.8|7256|7257.8|7256|7256.5|7254.7|277
1622570700000|2021-06-01 18:05:00|7257.7|7255.9|7256.9|7253.9|7258.7|7256.9|7256.2|7253.8|212
1622571000000|2021-06-01 18:10:00|7256.8|7253.8|7256.3|7254.5|7257.2|7255.4|7256.1|7253.8|228
1622571300000|2021-06-01 18:15:00|7256.2|7254.4|7256.4|7254.6|7257.1|7255.3|7256.1|7254.3|168
1622571600000|2021-06-01 18:20:00|7256.3|7254.5|7256|7254.2|7257.1|7255.3|7254.9|7253.1|194
1622571900000|2021-06-01 18:25:00|7255.9|7254.1|7256.9|7255.1|7257.4|7255.6|7255.7|7253.9|188
1622572200000|2021-06-01 18:30:00|7256.8|7255|7256.3|7254.5|7257.2|7255.4|7255.6|7253.8|237
1622572500000|2021-06-01 18:35:00|7256.4|7254.6|7256.5|7254.7|7256.7|7254.9|7254.3|7252.5|243
1622572800000|2021-06-01 18:40:00|7256.6|7254.8|7257.5|7255.7|7257.8|7256|7256.4|7254.6|288
1622573100000|2021-06-01 18:45:00|7257.4|7255.6|7257.7|7255.9|7257.7|7255.9|7256.3|7254.5|320
1622573400000|2021-06-01 18:50:00|7257.6|7255.8|7256.9|7255.1|7257.9|7256.1|7256.4|7254.6|226
1622573700000|2021-06-01 18:55:00|7257|7255.2|7258.9|7255.9|7258.9|7256.4|7256.2|7254.2|216
1622574000000|2021-06-01 19:00:00|7258.6|7255.6|7257.8|7256|7259.2|7256.8|7257.4|7255|173
1622574300000|2021-06-01 19:05:00|7257.9|7256.1|7257.5|7255.7|7258.4|7256.6|7256.4|7254|183
1622574600000|2021-06-01 19:10:00|7257.6|7255.8|7256.1|7254.3|7257.6|7255.8|7256|7254.2|154
1622574900000|2021-06-01 19:15:00|7256.2|7254.4|7255.5|7253.7|7256.3|7254.5|7255.3|7253.5|94
1622575200000|2021-06-01 19:20:00|7255.4|7253.6|7255.2|7253.4|7256.1|7254.3|7255.1|7252.7|101
1622575500000|2021-06-01 19:25:00|7255.1|7253.3|7254.4|7252.6|7255.3|7253.5|7254|7252.2|109
1622575800000|2021-06-01 19:30:00|7254.3|7252.5|7252.6|7250.8|7254.4|7252.6|7251.8|7249.7|120
1622576100000|2021-06-01 19:35:00|7252.5|7250.7|7251.4|7249.6|7253|7251.2|7251.3|7249.5|114
1622576400000|2021-06-01 19:40:00|7251.3|7249.5|7251.5|7249.7|7252|7250.2|7250.8|7249|116
1622576700000|2021-06-01 19:45:00|7251.6|7249.8|7254.8|7253|7254.8|7253|7251.6|7249.8|139
1622577000000|2021-06-01 19:50:00|7254.5|7252.7|7255.6|7253.8|7255.6|7253.8|7253.4|7251.1|136
1622577300000|2021-06-01 19:55:00|7255.7|7253.9|7253.6|7251.8|7256.5|7254.6|7253.1|7251.3|232
1622577600000|2021-06-01 20:00:00|7253.8|7252|7254.1|7251.1|7254.2|7252.3|7251.4|7249.6|169
1622577900000|2021-06-01 20:05:00|7254|7251|7253.5|7251.7|7254.1|7251.9|7252.5|7250.1|126
1622578200000|2021-06-01 20:10:00|7253.6|7251.8|7253|7251.2|7253.6|7251.8|7252.6|7250.8|84
1622578500000|2021-06-01 20:15:00|7253.1|7251.3|7253.4|7251.6|7253.5|7251.7|7252.4|7250.6|64
1622578800000|2021-06-01 20:20:00|7253.3|7251.5|7252.6|7250.8|7254.2|7252|7252.4|7250.6|74
1622579100000|2021-06-01 20:25:00|7252.7|7250.9|7253|7251.2|7253.7|7251.3|7252.6|7250.6|42
1622579400000|2021-06-01 20:30:00|7252.7|7250.9|7252.4|7250.6|7253.2|7251.4|7252.3|7250|68
1622579700000|2021-06-01 20:35:00|7252.5|7250.7|7252.2|7250.4|7253.2|7250.8|7252.2|7250|63
1622580000000|2021-06-01 20:40:00|7252.3|7250.5|7251.5|7249.7|7252.4|7250.6|7251.2|7248.9|74
1622580300000|2021-06-01 20:45:00|7251.4|7249.6|7255|7252|7255.2|7252.8|7251.3|7248.5|163
1622580600000|2021-06-01 20:50:00|7255.1|7252.1|7254|7251|7255.2|7252.3|7253.4|7250.6|181
1622580900000|2021-06-01 20:55:00|7254.2|7251.2|7260.1|7256.1|7263.5|7259.5|7253.4|7250.4|373
1622581200000|2021-06-01 21:00:00|7258.8|7254.8|7256.9|7252.9|7263.5|7259.5|7256.9|7252.9|41
1622581500000|2021-06-01 21:05:00|7257.9|7253.9|7256.8|7252.8|7258.6|7254.6|7255.3|7251.3|123
1622581800000|2021-06-01 21:10:00|7256.7|7252.7|7255.7|7251.7|7257.6|7253.6|7254.7|7250.7|105
1622582100000|2021-06-01 21:15:00|7255.8|7251.8|7253.9|7249.9|7259.4|7255.4|7253.3|7249.3|123
1622582400000|2021-06-01 21:20:00|7254.1|7250.1|7255.8|7251.8|7256.5|7252.5|7253.9|7249.9|127
1622582700000|2021-06-01 21:25:00|7255.9|7251.9|7255.9|7252.9|7257.3|7253.8|7255|7251|269
1622583000000|2021-06-01 21:30:00|7256.1|7253.1|7256.9|7253.4|7258|7255|7255.9|7252.7|194
1622583300000|2021-06-01 21:35:00|7256.8|7253.5|7259.1|7255.1|7262.8|7258.8|7255.9|7252.9|220
1622583600000|2021-06-01 21:40:00|7258.8|7254.8|7259.2|7255.2|7265.9|7261.9|7258.3|7254.3|204
1622583900000|2021-06-01 21:45:00|7258.8|7254.8|7255.3|7251.3|7260|7256|7254.3|7250.3|264
1622584200000|2021-06-01 21:50:00|7255.1|7251.1|7257.3|7253.3|7257.8|7254.3|7254.9|7250.9|175
1622584500000|2021-06-01 21:55:00|7257.1|7253.1|7257.8|7254.3|7258.1|7254.8|7256.9|7252.9|133
1622584800000|2021-06-01 22:00:00|7257.9|7254.1|7254.7|7251.7|7258.4|7254.7|7254.1|7251|340
1622585100000|2021-06-01 22:05:00|7254.6|7251.6|7253|7250|7254.6|7251.6|7252|7249|182
1622585400000|2021-06-01 22:10:00|7253.1|7250.1|7253.9|7250.9|7255.1|7252.1|7252.8|7249.8|143
1622585700000|2021-06-01 22:15:00|7254|7251|7255.2|7252.2|7256.1|7253.1|7253.9|7250.9|84
1622586000000|2021-06-01 22:20:00|7255.1|7252.1|7254|7251|7255.1|7252.1|7253.9|7250.9|75
1622586300000|2021-06-01 22:25:00|7254.1|7251.1|7254.2|7251.2|7255.2|7252.2|7253.6|7250.8|78
1622586600000|2021-06-01 22:30:00|7254.1|7251.1|7253.9|7250.9|7254.6|7252|7252.8|7250|123
1622586900000|2021-06-01 22:35:00|7253.8|7250.8|7253.3|7250.3|7254|7251|7252.8|7249.8|86
1622587200000|2021-06-01 22:40:00|7253.8|7250.8|7253.7|7250.7|7254.4|7251.4|7251.8|7248.8|148
1622587500000|2021-06-01 22:45:00|7253.9|7250.9|7253.7|7250.7|7254.2|7251.2|7253.5|7250.5|69
1622587800000|2021-06-01 22:50:00|7253.8|7250.8|7251.2|7248.2|7253.9|7250.9|7250.8|7247.8|95
1622588100000|2021-06-01 22:55:00|7251.1|7248.1|7254.2|7251.2|7254.3|7251.3|7250.3|7247.3|105
1622588400000|2021-06-01 23:00:00|7254.3|7251.3|7255.3|7252.3|7256.4|7253.9|7251.8|7249.4|162
1622588700000|2021-06-01 23:05:00|7255.4|7252.4|7253.3|7251.5|7255.4|7252.9|7253.2|7251.4|79
1622589000000|2021-06-01 23:10:00|7253.4|7251.6|7254.1|7252.3|7254.4|7252.3|7253.3|7251.1|64
1622589300000|2021-06-01 23:15:00|7254|7252.2|7253.5|7251.7|7254|7252.2|7253.3|7251.5|68
1622589600000|2021-06-01 23:20:00|7253.4|7251.6|7252.6|7250.8|7254|7251.8|7252.5|7250.7|88
1622589900000|2021-06-01 23:25:00|7252.7|7250.9|7253.4|7251.6|7253.5|7251.7|7252.5|7250.7|63
1622590200000|2021-06-01 23:30:00|7253.5|7251.7|7254.4|7252.6|7254.6|7252.8|7253.2|7250.4|52
1622590500000|2021-06-01 23:35:00|7254.3|7252.5|7252.3|7250.5|7255|7252.6|7251.7|7249.9|85
1622590800000|2021-06-01 23:40:00|7252.2|7250.4|7251.7|7249.9|7253|7250.7|7250.1|7247.9|112
1622591100000|2021-06-01 23:45:00|7251.8|7250|7252|7250.2|7253.3|7250.8|7251.1|7249.3|103
1622591400000|2021-06-01 23:50:00|7252.6|7250.8|7254.1|7252.3|7254.2|7252.4|7252.4|7250.6|141
1622591700000|2021-06-01 23:55:00|7254|7252.2|7253.3|7251.5|7254.3|7252.5|7252.2|7250.4|162
1622592000000|2021-06-02 00:00:00|7253.2|7251.4|7252.4|7250.6|7254.2|7251.9|7250.9|7248.5|332
1622592300000|2021-06-02 00:05:00|7252.5|7250.7|7256.5|7254.7|7256.5|7254.7|7250.1|7248.3|285
1622592600000|2021-06-02 00:10:00|7256.6|7254.8|7258.9|7257.1|7258.9|7257.1|7256.1|7254.3|218
1622592900000|2021-06-02 00:15:00|7259|7257.2|7260.5|7258.7|7260.6|7258.8|7257.4|7255.6|237
1622593200000|2021-06-02 00:20:00|7260.4|7258.6|7258.2|7256.4|7260.6|7258.8|7257.3|7255.5|201
1622593500000|2021-06-02 00:25:00|7258.1|7256.3|7258.5|7256.7|7259.3|7257.5|7257.2|7255.4|230
1622593800000|2021-06-02 00:30:00|7258.4|7256.6|7256.4|7254.6|7258.5|7256.7|7255.3|7253.5|250
1622594100000|2021-06-02 00:35:00|7256.9|7255.1|7256.7|7254.9|7258|7256.2|7256.7|7254.9|168
1622594400000|2021-06-02 00:40:00|7256.6|7254.8|7258.1|7256.3|7258.5|7256.7|7256.2|7254.4|146
1622594700000|2021-06-02 00:45:00|7257.9|7256.1|7260.5|7258.7|7260.6|7258.8|7256.8|7255|205
1622595000000|2021-06-02 00:50:00|7260.3|7258.5|7259.5|7257.7|7260.6|7258.8|7258.6|7256.8|201
1622595300000|2021-06-02 00:55:00|7259.4|7257.6|7257.9|7256.1|7259.7|7257.6|7257.4|7255.3|181
1622595600000|2021-06-02 01:00:00|7257.5|7255.7|7260.3|7258.5|7260.4|7258.6|7257|7255.2|235
1622595900000|2021-06-02 01:05:00|7260.4|7258.6|7259.6|7257.8|7260.6|7258.8|7258.6|7256.7|213
1622596200000|2021-06-02 01:10:00|7259.7|7257.9|7260.3|7258.5|7260.5|7258.7|7258.6|7256.8|175
1622596500000|2021-06-02 01:15:00|7260.4|7258.6|7264.5|7262.7|7264.8|7263|7259.7|7257.9|185
1622596800000|2021-06-02 01:20:00|7264.4|7262.6|7262|7260.2|7264.5|7262.7|7261.2|7259.4|212
1622597100000|2021-06-02 01:25:00|7261.6|7259.8|7263.2|7259.2|7264.8|7261.7|7261.2|7258.8|271
1622597400000|2021-06-02 01:30:00|7263.1|7259.1|7260.3|7258.5|7266|7262.5|7258.8|7256.6|400
1622597700000|2021-06-02 01:35:00|7260.2|7258.4|7261.7|7259.9|7262.1|7260.2|7258.2|7256.4|318
1622598000000|2021-06-02 01:40:00|7261.6|7259.8|7266.8|7265|7266.8|7265|7261.3|7259.5|289
1622598300000|2021-06-02 01:45:00|7267|7265.2|7266.6|7264.8|7268|7266|7266.4|7264.6|230
1622598600000|2021-06-02 01:50:00|7266.7|7264.9|7266.5|7264.7|7267.8|7266|7265.8|7264|168
1622598900000|2021-06-02 01:55:00|7266.4|7264.6|7264.2|7262.4|7267.4|7265.6|7261.7|7259.9|251
1622599200000|2021-06-02 02:00:00|7264.1|7262.3|7263.6|7261.8|7264.2|7262.4|7262.6|7260.8|177
1622599500000|2021-06-02 02:05:00|7263.7|7261.9|7262.5|7260.7|7264.5|7262.7|7262.3|7260.5|162
1622599800000|2021-06-02 02:10:00|7262.4|7260.6|7263.6|7261.8|7264.2|7262.4|7262.2|7260.4|166
1622600100000|2021-06-02 02:15:00|7263.5|7261.7|7263.6|7261.8|7264.5|7262.7|7263.3|7261.5|154
1622600400000|2021-06-02 02:20:00|7263.5|7261.7|7270.5|7268.7|7271.2|7268.9|7263.5|7261.7|249
1622600700000|2021-06-02 02:25:00|7270.4|7268.6|7270.5|7268.7|7272.2|7269.9|7270.3|7268.5|178
1622601000000|2021-06-02 02:30:00|7270.4|7268.6|7273.3|7271.5|7273.4|7271.6|7270.4|7268.6|205
1622601300000|2021-06-02 02:35:00|7273.4|7271.6|7271.4|7269.6|7273.4|7271.6|7270.6|7268.8|165
1622601600000|2021-06-02 02:40:00|7271.3|7269.5|7270.6|7268.8|7271.4|7269.6|7270.3|7268.5|126
1622601900000|2021-06-02 02:45:00|7270.7|7268.9|7269.3|7267.5|7270.7|7268.9|7268.4|7266.6|168
1622602200000|2021-06-02 02:50:00|7269.2|7267.4|7268.5|7266.7|7270.3|7268.5|7268.2|7266.4|151
1622602500000|2021-06-02 02:55:00|7268.6|7266.8|7266.2|7264.4|7268.7|7266.9|7265.5|7263.7|187
1622602800000|2021-06-02 03:00:00|7266.3|7264.5|7266.4|7264.6|7267.5|7265.7|7266.3|7264.5|207
1622603100000|2021-06-02 03:05:00|7266.5|7264.7|7266.8|7265|7267.9|7266.1|7266.3|7264.5|123
1622603400000|2021-06-02 03:10:00|7266.9|7265.1|7265.4|7263.6|7266.9|7265.1|7265.3|7263.5|116
1622603700000|2021-06-02 03:15:00|7265.5|7263.7|7265.4|7263.6|7267.2|7265.4|7265.4|7263.6|139
1622604000000|2021-06-02 03:20:00|7265.5|7263.7|7265.3|7263.5|7266.4|7264.6|7264.3|7262.5|154
1622604300000|2021-06-02 03:25:00|7265.2|7263.4|7262.6|7260.8|7265.2|7263.4|7262.1|7260.3|179
1622604600000|2021-06-02 03:30:00|7262.5|7260.7|7262.3|7260.5|7263.4|7261.6|7262.1|7260.3|159
1622604900000|2021-06-02 03:35:00|7262.4|7260.6|7262.5|7260.7|7263.3|7261.5|7262.1|7260.3|171
1622605200000|2021-06-02 03:40:00|7262.6|7260.8|7263.4|7261.6|7263.7|7261.9|7262.5|7260.7|126
1622605500000|2021-06-02 03:45:00|7263.5|7261.7|7264.5|7262.7|7264.9|7263.1|7263.4|7261.6|74
1622605800000|2021-06-02 03:50:00|7264.6|7262.8|7264.5|7262.7|7265.2|7263.4|7264.3|7262.5|96
1622606100000|2021-06-02 03:55:00|7264.6|7262.8|7264.4|7262.6|7264.7|7262.9|7264.3|7262.5|72
1622606400000|2021-06-02 04:00:00|7264.5|7262.7|7262.3|7260.5|7264.5|7262.7|7261.8|7259.5|118
1622606700000|2021-06-02 04:05:00|7262.2|7260.4|7259|7257.2|7262.3|7260.5|7259|7257.2|170
1622607000000|2021-06-02 04:10:00|7259.1|7257.3|7258.4|7256.6|7259.1|7257.3|7257.3|7255.5|161
1622607300000|2021-06-02 04:15:00|7258.5|7256.7|7254.4|7252.6|7258.6|7256.8|7254.3|7252.5|165
1622607600000|2021-06-02 04:20:00|7254.5|7252.7|7255.3|7253.5|7255.6|7253.8|7254.2|7252.4|120
1622607900000|2021-06-02 04:25:00|7255.4|7253.6|7255.6|7253.8|7255.6|7253.8|7253.2|7251.4|201
1622608200000|2021-06-02 04:30:00|7255.7|7253.9|7254.5|7252.7|7255.8|7254|7254.3|7252.5|172
1622608500000|2021-06-02 04:35:00|7254.6|7252.8|7255.2|7253.4|7255.3|7253.5|7254.4|7252.6|121
1622608800000|2021-06-02 04:40:00|7255.3|7253.5|7256.3|7254.5|7256.5|7254.7|7255.2|7253.4|116
1622609100000|2021-06-02 04:45:00|7256.2|7254.4|7252.9|7251.1|7256.3|7254.5|7252.9|7251.1|156
1622609400000|2021-06-02 04:50:00|7253|7251.2|7252.3|7250.5|7253.3|7251.5|7251.2|7249.4|212
1622609700000|2021-06-02 04:55:00|7252.2|7250.4|7248.1|7246.3|7252.3|7250.5|7247.7|7245.9|175
1622610000000|2021-06-02 05:00:00|7248.3|7246.5|7244.4|7242.6|7248.4|7246.6|7244.4|7242.6|210
1622610300000|2021-06-02 05:05:00|7244.5|7242.7|7248.7|7246.9|7249.4|7247.6|7244.5|7242.7|259
1622610600000|2021-06-02 05:10:00|7248.8|7247|7246.7|7244.9|7249.4|7247.6|7246.6|7244.8|207
1622610900000|2021-06-02 05:15:00|7246.6|7244.8|7247.9|7246.1|7248.7|7246.9|7246.6|7244.8|267
1622611200000|2021-06-02 05:20:00|7248|7246.2|7248.1|7246.3|7249.6|7247.8|7247.5|7245.7|152
1622611500000|2021-06-02 05:25:00|7248|7246.2|7247.5|7245.7|7249.7|7247.9|7247.4|7245.6|192
1622611800000|2021-06-02 05:30:00|7247.4|7245.6|7245.9|7244.1|7248.1|7246.3|7244.4|7242.2|208
1622612100000|2021-06-02 05:35:00|7245.8|7244|7245.9|7244.1|7246.5|7244.7|7243.3|7241|239
1622612400000|2021-06-02 05:40:00|7245.7|7243.9|7246|7244.2|7246.7|7244.8|7244.8|7243|198
1622612700000|2021-06-02 05:45:00|7246.1|7244.3|7246.4|7244.6|7247.6|7245.8|7245.5|7243.7|156
1622613000000|2021-06-02 05:50:00|7246.5|7244.7|7245.5|7243.7|7246.7|7244.9|7245.3|7243.5|134
1622613300000|2021-06-02 05:55:00|7245.4|7243.6|7240|7237|7245.5|7243.7|7239.7|7237|211
1622613600000|2021-06-02 06:00:00|7239.9|7236.9|7234.4|7232.6|7239.9|7237.6|7233.5|7231|492
1622613900000|2021-06-02 06:05:00|7234.5|7232.7|7233.9|7232.1|7238.3|7236.5|7233.3|7231.5|440
1622614200000|2021-06-02 06:10:00|7234|7232.2|7235.5|7233.7|7238.8|7237|7232.5|7230.7|382
1622614500000|2021-06-02 06:15:00|7235.6|7233.8|7234.8|7233|7237.7|7235.9|7232.6|7230.8|347
1622614800000|2021-06-02 06:20:00|7234.6|7232.8|7235.4|7233.6|7237|7235.2|7234.4|7232.6|375
1622615100000|2021-06-02 06:25:00|7235.3|7233.5|7235.9|7234.1|7237.4|7235.4|7233|7230.5|394
1622615400000|2021-06-02 06:30:00|7236|7234.2|7234.3|7232.5|7238.2|7236.1|7234|7231.5|350
1622615700000|2021-06-02 06:35:00|7234.2|7232.4|7226.8|7225|7234.4|7232.6|7226.3|7224.2|392
1622616000000|2021-06-02 06:40:00|7226.7|7224.9|7227.5|7225.7|7229.1|7226.3|7224.4|7222|364
1622616300000|2021-06-02 06:45:00|7227.4|7225.6|7230.5|7228.7|7231.1|7228.8|7227.2|7224.9|361
1622616600000|2021-06-02 06:50:00|7230.4|7228.6|7231.5|7229.7|7233|7231.2|7229.4|7227.5|309
1622616900000|2021-06-02 06:55:00|7231.4|7229.6|7230.8|7229|7231.7|7229.9|7229.3|7227.2|306
1622617200000|2021-06-02 07:00:00|7230.5|7228.7|7230.7|7228.9|7231.6|7229.8|7226.1|7224.3|468
1622617500000|2021-06-02 07:05:00|7230.5|7228.7|7233.2|7231.4|7233.5|7231.7|7228.9|7227.1|423
1622617800000|2021-06-02 07:10:00|7233.1|7231.3|7232.6|7230.8|7234.2|7232.4|7231.3|7229.5|355
1622618100000|2021-06-02 07:15:00|7232.7|7230.9|7235.4|7233.6|7235.7|7233.9|7231.8|7229.6|313
1622618400000|2021-06-02 07:20:00|7235.3|7233.5|7232.2|7230.4|7235.4|7233.6|7231.7|7229.4|470
1622618700000|2021-06-02 07:25:00|7231.9|7230.1|7227.8|7226|7232.8|7231|7227.3|7225.5|400
1622619000000|2021-06-02 07:30:00|7227.9|7226.1|7230.9|7229.1|7232.2|7230.4|7225.2|7223.4|373
1622619300000|2021-06-02 07:35:00|7230.8|7229|7233.5|7231.7|7233.5|7231.7|7228.3|7226.5|383
1622619600000|2021-06-02 07:40:00|7233.6|7231.8|7231.9|7230.1|7233.7|7231.9|7231.3|7229.5|331
1622619900000|2021-06-02 07:45:00|7232.1|7230.3|7230.5|7228.7|7232.2|7230.4|7227.8|7226|365
1622620200000|2021-06-02 07:50:00|7230.4|7228.6|7228.5|7226.7|7230.8|7229|7225.8|7224|330
1622620500000|2021-06-02 07:55:00|7228.4|7226.6|7229.4|7227.6|7230.4|7228.3|7224.4|7222.6|355
1622620800000|2021-06-02 08:00:00|7229.5|7227.7|7234.6|7232.8|7234.8|7233|7229.5|7227.7|310
1622621100000|2021-06-02 08:05:00|7234.7|7232.9|7233.9|7232.1|7234.7|7232.9|7231.3|7229|351
1622621400000|2021-06-02 08:10:00|7234|7232.2|7234.5|7232.7|7236.1|7234.3|7232.7|7230.9|302
1622621700000|2021-06-02 08:15:00|7234.6|7232.8|7231.6|7229.8|7234.8|7233|7229.3|7226.9|364
1622622000000|2021-06-02 08:20:00|7231.5|7229.7|7232.8|7231|7232.9|7231.1|7229.3|7227.5|427
1622622300000|2021-06-02 08:25:00|7232.7|7230.9|7232.7|7230.9|7233.9|7232.1|7232.2|7230.4|213
1622622600000|2021-06-02 08:30:00|7232.6|7230.8|7231.4|7229.6|7232.8|7231|7231.1|7229.3|259
1622622900000|2021-06-02 08:35:00|7231.5|7229.7|7228.1|7226.3|7231.7|7229.9|7226.3|7224.5|390
1622623200000|2021-06-02 08:40:00|7228|7226.2|7231.3|7229.5|7231.9|7229.9|7227.3|7225.5|353
1622623500000|2021-06-02 08:45:00|7231.2|7229.4|7227.7|7225.9|7231.2|7229.4|7227.7|7225.9|301
1622623800000|2021-06-02 08:50:00|7227.8|7226|7226.3|7224.5|7228.1|7226.2|7225.2|7223.4|347
1622624100000|2021-06-02 08:55:00|7226.2|7224.4|7224.8|7223|7226.3|7224.5|7222.1|7219.7|393
1622624400000|2021-06-02 09:00:00|7224.7|7222.9|7223.9|7222.1|7225.1|7223.3|7222.4|7220.6|330
1622624700000|2021-06-02 09:05:00|7224|7222.2|7222.3|7220.5|7224.4|7222.6|7221.4|7219.6|317
1622625000000|2021-06-02 09:10:00|7222.2|7220.4|7224.4|7222.6|7224.8|7223|7221.1|7219.3|286
1622625300000|2021-06-02 09:15:00|7224.3|7222.5|7226|7224.2|7226.6|7224.8|7223.3|7221.5|295
1622625600000|2021-06-02 09:20:00|7225.9|7224.1|7225.3|7223.5|7227.4|7225.6|7224.5|7222.7|358
1622625900000|2021-06-02 09:25:00|7225.2|7223.4|7222.2|7220.4|7225.3|7223.5|7222|7220.2|315
1622626200000|2021-06-02 09:30:00|7222.3|7220.5|7217.3|7215.5|7222.3|7220.5|7215.7|7213.9|492
1622626500000|2021-06-02 09:35:00|7217.4|7215.6|7216.6|7214.8|7219.8|7217.5|7216.4|7214.6|366
1622626800000|2021-06-02 09:40:00|7216.5|7214.7|7218.6|7216.8|7219.4|7217.6|7215.7|7213.9|357
1622627100000|2021-06-02 09:45:00|7218.7|7216.9|7221.6|7219.8|7222.7|7220.9|7218.6|7216.8|357
1622627400000|2021-06-02 09:50:00|7221.5|7219.7|7224.7|7222.9|7224.9|7223.1|7221|7219.2|307
1622627700000|2021-06-02 09:55:00|7224.6|7222.8|7222.6|7220.8|7224.7|7222.9|7221.6|7219.8|310
1622628000000|2021-06-02 10:00:00|7222.5|7220.7|7221.5|7219.7|7222.5|7220.7|7219.4|7217.3|352
1622628300000|2021-06-02 10:05:00|7221.7|7219.9|7221.6|7219.8|7221.7|7219.9|7219.4|7217.6|316
1622628600000|2021-06-02 10:10:00|7221.5|7219.7|7222.1|7220.3|7222.1|7220.3|7220.2|7218.1|323
1622628900000|2021-06-02 10:15:00|7222|7220.2|7220|7218.2|7222|7220.2|7218.6|7216.8|336
1622629200000|2021-06-02 10:20:00|7220.1|7218.3|7220.2|7218.4|7220.7|7218.9|7218.3|7216.5|317
1622629500000|2021-06-02 10:25:00|7220.1|7218.3|7221.4|7219.6|7222.1|7219.9|7219.7|7217.9|348
1622629800000|2021-06-02 10:30:00|7221.3|7219.5|7221.2|7219.4|7222.3|7220.5|7219.8|7218|303
1622630100000|2021-06-02 10:35:00|7221.1|7219.3|7221.3|7219.5|7222.3|7220.5|7220|7218.2|295
1622630400000|2021-06-02 10:40:00|7221.5|7219.7|7219.5|7217.7|7221.9|7220.1|7218.7|7216.9|265
1622630700000|2021-06-02 10:45:00|7219.4|7217.6|7217.3|7215.5|7220.1|7217.9|7217.3|7215.5|252
1622631000000|2021-06-02 10:50:00|7217.4|7215.6|7217.6|7215.8|7219.1|7217.2|7216.3|7214.5|317
1622631300000|2021-06-02 10:55:00|7217.5|7215.7|7215|7212|7217.5|7215.7|7214|7211.9|242
1622631600000|2021-06-02 11:00:00|7214.9|7211.9|7214.4|7212.6|7215.2|7213.4|7213.2|7211|310
1622631900000|2021-06-02 11:05:00|7214.5|7212.7|7213|7211.2|7216.1|7214.3|7212.4|7210|256
1622632200000|2021-06-02 11:10:00|7212.9|7211.1|7212.6|7210.8|7214.8|7213|7211.8|7210|323
1622632500000|2021-06-02 11:15:00|7212.8|7211|7211.8|7210|7213.6|7211.8|7209.9|7208.1|374
1622632800000|2021-06-02 11:20:00|7211.7|7209.9|7212.7|7210.9|7212.9|7211.1|7210|7207.5|372
1622633100000|2021-06-02 11:25:00|7212.6|7210.8|7211.7|7209.9|7214.7|7212.9|7211.5|7209.7|391
1622633400000|2021-06-02 11:30:00|7211.6|7209.8|7213.4|7211.6|7213.9|7212.1|7211.3|7209.5|371
1622633700000|2021-06-02 11:35:00|7213.6|7211.8|7216.6|7214.8|7217.6|7215.8|7213.3|7211.5|287
1622634000000|2021-06-02 11:40:00|7216.5|7214.7|7220.7|7218.9|7220.8|7219|7215.2|7213.4|307
1622634300000|2021-06-02 11:45:00|7220.8|7219|7226.4|7224.6|7226.6|7224.8|7220.6|7218.8|301
1622634600000|2021-06-02 11:50:00|7226.3|7224.5|7225.5|7223.7|7227.8|7226|7225.3|7223.5|291
1622634900000|2021-06-02 11:55:00|7225.6|7223.8|7228.9|7227.1|7229.4|7227.6|7225.3|7223.5|286
1622635200000|2021-06-02 12:00:00|7229|7227.2|7231.2|7229.4|7233.2|7231.4|7229|7227.2|422
1622635500000|2021-06-02 12:05:00|7231.1|7229.3|7232.3|7230.5|7233|7231.2|7228.3|7226.5|365
1622635800000|2021-06-02 12:10:00|7232.4|7230.6|7235.9|7232.9|7236|7233.6|7232.1|7230.3|299
1622636100000|2021-06-02 12:15:00|7236|7233|7238.4|7236.6|7239.9|7238.1|7235.2|7232.9|311
1622636400000|2021-06-02 12:20:00|7238.3|7236.5|7237.7|7235.9|7238.9|7237.1|7236.1|7234.3|369
1622636700000|2021-06-02 12:25:00|7237.8|7236|7239.2|7237.4|7241.1|7239.3|7236.5|7234.7|421
1622637000000|2021-06-02 12:30:00|7239.5|7237.7|7237.1|7235.3|7240.5|7238.7|7236.5|7234.7|352
1622637300000|2021-06-02 12:35:00|7237.3|7235.5|7236.3|7234.5|7239.4|7237.6|7234.9|7233.1|346
1622637600000|2021-06-02 12:40:00|7236.8|7235|7237.3|7235.5|7237.7|7235.9|7235.1|7233.3|296
1622637900000|2021-06-02 12:45:00|7237.2|7235.4|7240.2|7238.4|7240.9|7239.1|7237.2|7235.4|349
1622638200000|2021-06-02 12:50:00|7240.3|7238.5|7239.4|7237.6|7240.5|7238.7|7237.3|7235.5|298
1622638500000|2021-06-02 12:55:00|7239.3|7237.5|7239.3|7237.5|7242|7240.2|7238.9|7237.1|295
1622638800000|2021-06-02 13:00:00|7239.4|7237.6|7242.4|7240.6|7242.5|7240.7|7239.3|7237.5|329
1622639100000|2021-06-02 13:05:00|7242.5|7240.7|7243.4|7241.6|7244.4|7242.6|7242.1|7240.3|312
1622639400000|2021-06-02 13:10:00|7243.2|7241.4|7239.5|7237.7|7243.3|7241.5|7239.3|7237.5|303
1622639700000|2021-06-02 13:15:00|7239.9|7238.1|7238.1|7236.3|7239.9|7238.1|7237.4|7235.6|220
1622640000000|2021-06-02 13:20:00|7238.2|7236.4|7234.7|7232.9|7238.2|7236.4|7234.1|7232.3|266
1622640300000|2021-06-02 13:25:00|7235.1|7233.3|7234.1|7232.3|7235.2|7233.4|7233|7231.2|174
1622640600000|2021-06-02 13:30:00|7233.7|7231.9|7237.4|7235.6|7237.5|7235.7|7231.4|7229.6|347
1622640900000|2021-06-02 13:35:00|7237.3|7235.5|7240.3|7238.5|7241.4|7239.6|7236.3|7234.5|422
1622641200000|2021-06-02 13:40:00|7240.4|7238.6|7242.1|7240.3|7244.6|7242.8|7240.1|7238.3|432
1622641500000|2021-06-02 13:45:00|7242.2|7240.4|7243.4|7241.6|7245.5|7243.7|7242.1|7240.3|390
1622641800000|2021-06-02 13:50:00|7243.5|7241.7|7240.2|7238.4|7244.5|7242.7|7240|7238.2|390
1622642100000|2021-06-02 13:55:00|7240.1|7238.3|7240.4|7238.6|7241.7|7239.9|7238.3|7236.5|377
1622642400000|2021-06-02 14:00:00|7240.5|7238.7|7242.3|7240.5|7242.6|7240.8|7238.5|7236.7|428
1622642700000|2021-06-02 14:05:00|7242.2|7240.4|7242.6|7240.8|7243.5|7241.7|7240.7|7238.9|340
1622643000000|2021-06-02 14:10:00|7242.4|7240.6|7239.3|7237.5|7242.4|7240.6|7238.5|7236.7|349
1622643300000|2021-06-02 14:15:00|7239.5|7237.7|7240.7|7238.9|7242.3|7240.5|7239.4|7237.6|321
1622643600000|2021-06-02 14:20:00|7240.8|7239|7244.7|7242.9|7245.4|7243.1|7240.6|7238.8|275
1622643900000|2021-06-02 14:25:00|7244.9|7243.1|7244.4|7242.6|7247|7245.2|7244.1|7242.3|416
1622644200000|2021-06-02 14:30:00|7244.7|7242.9|7243.1|7241.3|7246.2|7244.4|7243|7241.2|320
1622644500000|2021-06-02 14:35:00|7243.2|7241.4|7244.7|7242.9|7245|7243.2|7242.4|7239.8|350
1622644800000|2021-06-02 14:40:00|7244.8|7243|7245.6|7243.8|7247.8|7245.9|7244.8|7242.5|288
1622645100000|2021-06-02 14:45:00|7245.8|7244|7243.9|7242.1|7247.6|7245.4|7243.4|7241.6|376
1622645400000|2021-06-02 14:50:00|7243.8|7242|7243.9|7242.1|7244.9|7242.9|7241.8|7239.6|350
1622645700000|2021-06-02 14:55:00|7243.8|7242|7245.8|7244|7246.1|7244.3|7242|7239.8|410
1622646000000|2021-06-02 15:00:00|7245.9|7244.1|7245.2|7243.4|7246.5|7244.7|7243.7|7241.9|344
1622646300000|2021-06-02 15:05:00|7245.3|7243.5|7244.2|7242.4|7245.7|7243.9|7243.1|7241.3|217
1622646600000|2021-06-02 15:10:00|7244.3|7242.5|7247.6|7245.8|7248.1|7246.3|7244.2|7242.4|220
1622646900000|2021-06-02 15:15:00|7247.9|7244.9|7250.1|7248.3|7250.3|7248.5|7247.7|7244.9|341
1622647200000|2021-06-02 15:20:00|7249.7|7247.9|7246.5|7244.7|7249.7|7247.9|7246.1|7244.3|200
1622647500000|2021-06-02 15:25:00|7246.4|7244.6|7246.4|7244.6|7247.4|7245.6|7245.9|7244.1|203
1622647800000|2021-06-02 15:30:00|7247.1|7245.3|7247.1|7245.3|7247.8|7246|7246.5|7244.7|226
1622648100000|2021-06-02 15:35:00|7247|7245.2|7247.9|7246.1|7248.5|7246.7|7246.6|7244.8|213
1622648400000|2021-06-02 15:40:00|7248|7246.2|7247.3|7245.5|7248.3|7246.5|7246.7|7244.9|201
1622648700000|2021-06-02 15:45:00|7247.4|7245.6|7245.9|7244.1|7247.5|7245.7|7245.6|7243.8|193
1622649000000|2021-06-02 15:50:00|7246|7244.2|7244.5|7242.7|7246.3|7244.5|7244.3|7242.5|216
1622649300000|2021-06-02 15:55:00|7244.4|7242.6|7244.3|7242.5|7245.1|7243.3|7243.7|7241.9|168
1622649600000|2021-06-02 16:00:00|7244.5|7242.7|7243|7241.2|7244.5|7242.7|7242.9|7241.1|190
1622649900000|2021-06-02 16:05:00|7242.9|7241.1|7240.9|7239.1|7243.2|7241.4|7240.3|7238.5|231
1622650200000|2021-06-02 16:10:00|7241|7239.2|7237.1|7235.3|7241.1|7239.3|7237|7235.2|222
1622650500000|2021-06-02 16:15:00|7237.2|7235.4|7236|7234.2|7238.3|7236.5|7236|7234.2|216
1622650800000|2021-06-02 16:20:00|7236.1|7234.3|7234.1|7232.3|7236.4|7234.6|7233.8|7232|225
1622651100000|2021-06-02 16:25:00|7234.2|7232.4|7234.1|7232.3|7234.3|7232.5|7233|7231.2|174
1622651400000|2021-06-02 16:30:00|7234|7232.2|7234.1|7232.3|7234.5|7232.7|7233.4|7231.6|172
1622651700000|2021-06-02 16:35:00|7234|7232.2|7236.9|7235.1|7237.6|7235.8|7233.8|7232|190
1622652000000|2021-06-02 16:40:00|7236.8|7235|7236.8|7235|7237.9|7236.1|7236.3|7234.5|188
1622652300000|2021-06-02 16:45:00|7236.7|7234.9|7236.5|7234.7|7238|7236.2|7235.8|7234|208
1622652600000|2021-06-02 16:50:00|7236.4|7234.6|7236.2|7234.4|7237.2|7235.4|7235.4|7233.6|160
1622652900000|2021-06-02 16:55:00|7236.4|7234.6|7237.4|7235.6|7237.5|7235.7|7236.1|7234.3|181
1622653200000|2021-06-02 17:00:00|7237.5|7235.7|7239.2|7237.4|7239.2|7237.4|7237.3|7235.5|137
1622653500000|2021-06-02 17:05:00|7239.1|7237.3|7238.1|7236.3|7239.2|7237.4|7237.9|7236.1|126
1622653800000|2021-06-02 17:10:00|7238|7236.2|7236.2|7234.4|7238.6|7236.8|7236.1|7234.3|142
1622654100000|2021-06-02 17:15:00|7236.3|7234.5|7235.3|7233.5|7236.4|7234.6|7235.1|7233.3|110
1622654400000|2021-06-02 17:20:00|7235.2|7233.4|7231.3|7229.5|7235.3|7233.5|7231.2|7229.4|250
1622654700000|2021-06-02 17:25:00|7230.9|7229.1|7232.8|7231|7233.6|7231.8|7230.3|7228.5|160
1622655000000|2021-06-02 17:30:00|7233|7231.2|7232.9|7231.1|7233.7|7231.9|7232.2|7230.4|152
1622655300000|2021-06-02 17:35:00|7233|7231.2|7233.4|7231.6|7233.5|7231.7|7231.7|7229.9|163
1622655600000|2021-06-02 17:40:00|7233.3|7231.5|7233|7231.2|7233.5|7231.7|7232.1|7229.7|245
1622655900000|2021-06-02 17:45:00|7233.2|7231.4|7231.5|7229.7|7233.5|7231.7|7230.5|7228.7|270
1622656200000|2021-06-02 17:50:00|7231.6|7229.8|7233.4|7231.6|7233.6|7231.8|7231|7229.2|162
1622656500000|2021-06-02 17:55:00|7233.3|7231.5|7233.8|7232|7234.6|7232.8|7232.3|7230.5|124
1622656800000|2021-06-02 18:00:00|7233.7|7231.9|7234.4|7232.6|7236.5|7234.7|7233.7|7231.8|235
1622657100000|2021-06-02 18:05:00|7234.5|7232.7|7235|7233.2|7236.6|7234.8|7233.8|7232|295
1622657400000|2021-06-02 18:10:00|7235.2|7233.4|7232.2|7230.4|7235.6|7233.8|7231.7|7229.9|310
1622657700000|2021-06-02 18:15:00|7232.4|7230.6|7233.8|7232|7235.5|7233.7|7231.7|7229.9|295
1622658000000|2021-06-02 18:20:00|7233.6|7231.8|7235.7|7233.9|7235.8|7234|7233.4|7231.6|228
1622658300000|2021-06-02 18:25:00|7235.8|7234|7235.8|7234|7237.3|7235.5|7235.2|7233.4|178
1622658600000|2021-06-02 18:30:00|7235.6|7233.8|7232.5|7230.7|7236|7234.2|7232.4|7230.6|283
1622658900000|2021-06-02 18:35:00|7232.6|7230.8|7232.4|7230.6|7233.5|7231.7|7231.3|7228.9|158
1622659200000|2021-06-02 18:40:00|7232.3|7230.5|7233.2|7231.4|7233.6|7231.8|7232.3|7230.5|209
1622659500000|2021-06-02 18:45:00|7233.3|7231.5|7235.2|7233.4|7235.5|7233.7|7232.5|7230.7|321
1622659800000|2021-06-02 18:50:00|7235.3|7233.5|7236|7234.2|7236|7234.2|7234.4|7232.6|184
1622660100000|2021-06-02 18:55:00|7236.5|7234.7|7238.9|7235.9|7239.2|7236.9|7236.4|7234.6|193
1622660400000|2021-06-02 19:00:00|7239|7236|7238.3|7236.5|7239.2|7236.8|7237|7235|153
1622660700000|2021-06-02 19:05:00|7238.4|7236.6|7237.2|7235.4|7238.5|7236.7|7236.2|7234.4|102
1622661000000|2021-06-02 19:10:00|7237.3|7235.5|7237.4|7235.6|7238.5|7236.7|7237.3|7235.1|100
1622661300000|2021-06-02 19:15:00|7237.5|7235.7|7238.9|7237.1|7239.9|7237.7|7237.3|7235.5|119
1622661600000|2021-06-02 19:20:00|7238.8|7237|7239|7237.2|7240.4|7238.6|7238.1|7236.3|129
1622661900000|2021-06-02 19:25:00|7239.1|7237.3|7239.3|7237.5|7239.4|7237.6|7238.7|7236.9|66
1622662200000|2021-06-02 19:30:00|7239.4|7237.6|7238.4|7236.6|7239.6|7237.8|7238.4|7236.6|51
1622662500000|2021-06-02 19:35:00|7238.5|7236.7|7237.3|7235.5|7238.5|7236.7|7236.4|7234.6|152
1622662800000|2021-06-02 19:40:00|7237.2|7235.4|7237.5|7235.7|7237.6|7235.8|7236.8|7235|84
1622663100000|2021-06-02 19:45:00|7237.4|7235.6|7237.3|7235.5|7237.9|7235.7|7236.5|7234.7|78
1622663400000|2021-06-02 19:50:00|7237.4|7235.6|7238.4|7236.6|7238.6|7236.8|7236.8|7235|119
1622663700000|2021-06-02 19:55:00|7238.5|7236.7|7237.3|7235.5|7238.7|7236.9|7237.1|7235.3|191
1622664000000|2021-06-02 20:00:00|7237.4|7235.6|7234.4|7232.6|7237.4|7235.6|7233.5|7231|165
1622664300000|2021-06-02 20:05:00|7234.5|7232.7|7235.6|7233.8|7235.7|7233.9|7234.4|7232|104
1622664600000|2021-06-02 20:10:00|7235.5|7233.7|7235.4|7233.6|7236.2|7234.1|7235.3|7233.2|92
1622664900000|2021-06-02 20:15:00|7235.5|7233.7|7235.5|7233.7|7235.7|7233.9|7235.4|7233.6|48
1622665200000|2021-06-02 20:20:00|7235.6|7233.8|7236.6|7234.8|7236.8|7235|7235.6|7233.8|56
1622665500000|2021-06-02 20:25:00|7236.7|7234.9|7236.3|7234.5|7236.7|7234.9|7236.2|7234.4|71
1622665800000|2021-06-02 20:30:00|7236.4|7234.6|7233.4|7231.6|7236.4|7234.6|7232.2|7229.8|153
1622666100000|2021-06-02 20:35:00|7233.3|7231.5|7232.8|7231|7233.5|7231.7|7232.3|7230.1|84
1622666400000|2021-06-02 20:40:00|7232.7|7230.9|7233.6|7231.8|7233.7|7231.9|7232.5|7230.7|76
1622666700000|2021-06-02 20:45:00|7233.7|7231.9|7236.8|7233.8|7237.3|7234.8|7233.4|7231.2|126
1622667000000|2021-06-02 20:50:00|7236.7|7233.7|7236.5|7233.5|7237.4|7234.9|7236.1|7233.3|124
1622667300000|2021-06-02 20:55:00|7236.6|7233.6|7240.7|7236.7|7240.7|7236.7|7236.6|7233.6|129
1622667600000|2021-06-02 21:00:00|7240.8|7236.8|7241.6|7237.6|7242.4|7238.4|7240.8|7236.8|26
1622667900000|2021-06-02 21:05:00|7242|7238|7241.1|7237.1|7242.6|7238.6|7239.4|7235.4|71
1622668200000|2021-06-02 21:10:00|7240.2|7236.2|7240.3|7236.3|7241.6|7237.6|7239.5|7235.9|120
1622668500000|2021-06-02 21:15:00|7240.2|7236.2|7240.6|7236.8|7241.1|7237.1|7239.2|7235.7|69
1622668800000|2021-06-02 21:20:00|7240.3|7236.3|7240.4|7236.4|7242|7238.2|7238.7|7235.4|184
1622669100000|2021-06-02 21:25:00|7240.3|7236.3|7240.4|7236.4|7241.9|7238.3|7239.3|7235.3|137
1622669400000|2021-06-02 21:30:00|7240.6|7236.6|7240.6|7236.6|7241.8|7237.9|7239.7|7236.1|125
1622669700000|2021-06-02 21:35:00|7240.8|7236.8|7239.7|7235.7|7241.3|7238|7239.5|7235.6|141
1622670000000|2021-06-02 21:40:00|7239.6|7235.6|7238.7|7235.6|7240.2|7236.7|7238.2|7234.8|167
1622670300000|2021-06-02 21:45:00|7238.8|7235.7|7238.6|7235.4|7240|7236.6|7238.4|7235|196
1622670600000|2021-06-02 21:50:00|7238.8|7235.5|7239.4|7235.6|7239.6|7236.4|7238.1|7235.1|141
1622670900000|2021-06-02 21:55:00|7239.3|7235.7|7239.1|7236.1|7239.5|7236.4|7238.2|7235.2|133
1622671200000|2021-06-02 22:00:00|7239|7236|7238.2|7235.2|7240.2|7236.5|7238.1|7235.1|197
1622671500000|2021-06-02 22:05:00|7238.3|7235.3|7237.7|7234.7|7238.4|7235.4|7237|7234|145
1622671800000|2021-06-02 22:10:00|7237.6|7234.6|7236.9|7233.9|7238|7235|7236|7233|111
1622672100000|2021-06-02 22:15:00|7236.6|7233.6|7237.9|7234.9|7238.2|7235.2|7236.6|7233.6|92
1622672400000|2021-06-02 22:20:00|7238|7235|7237.8|7234.8|7238.1|7235.1|7237.6|7234.6|83
1622672700000|2021-06-02 22:25:00|7237.9|7234.9|7237.9|7234.9|7238.2|7235.7|7237.3|7234.5|73
1622673000000|2021-06-02 22:30:00|7238.1|7235.1|7237.9|7234.9|7238.4|7235.4|7237.9|7234.9|57
1622673300000|2021-06-02 22:35:00|7238|7235|7237.5|7234.5|7238|7235|7236.4|7233.8|60
1622673600000|2021-06-02 22:40:00|7237.6|7234.6|7235.7|7232.7|7237.6|7234.6|7235.4|7232.4|88
1622673900000|2021-06-02 22:45:00|7235.6|7232.6|7234.9|7231.9|7236|7233|7234.7|7231.7|79
1622674200000|2021-06-02 22:50:00|7235|7232|7236|7233|7236.5|7233.5|7234.8|7231.8|80
1622674500000|2021-06-02 22:55:00|7236.1|7233.1|7235.8|7232.8|7236.2|7233.2|7235.7|7232.7|62
1622674800000|2021-06-02 23:00:00|7235.7|7232.7|7234.8|7233|7236.2|7233.7|7234.5|7232.7|113
1622675100000|2021-06-02 23:05:00|7234.9|7233.1|7234.5|7232.7|7235|7233.2|7234.2|7232.4|70
1622675400000|2021-06-02 23:10:00|7234.4|7232.6|7234.4|7232.6|7234.7|7232.9|7234.2|7232.4|78
1622675700000|2021-06-02 23:15:00|7234.3|7232.5|7234.3|7232.5|7235|7232.7|7233.6|7231.3|81
1622676000000|2021-06-02 23:20:00|7234.4|7232.6|7234.4|7232.6|7234.5|7232.7|7234.3|7232.5|37
1622676300000|2021-06-02 23:25:00|7234.5|7232.7|7233.8|7232|7234.5|7232.7|7233.7|7231.9|53
1622676600000|2021-06-02 23:30:00|7233.7|7231.9|7234.2|7232.4|7234.6|7232.7|7233.7|7231.3|91
1622676900000|2021-06-02 23:35:00|7234.3|7232.5|7233.4|7231.6|7234.3|7232.5|7233.1|7231.3|63
1622677200000|2021-06-02 23:40:00|7233.5|7231.7|7233.4|7231.6|7233.6|7231.8|7233.1|7231.3|50
1622677500000|2021-06-02 23:45:00|7233.3|7231.5|7235.1|7233.3|7235.5|7233.7|7232.4|7230.6|92
1622677800000|2021-06-02 23:50:00|7235.3|7233.5|7235.4|7233.6|7236.2|7234.4|7235.1|7233.3|78
1622678100000|2021-06-02 23:55:00|7235.3|7233.5|7233.5|7231.7|7236|7233.6|7233.5|7231.7|100
1622678400000|2021-06-03 00:00:00|7233.6|7231.8|7235.5|7233.7|7235.8|7234|7233.5|7231.7|219
1622678700000|2021-06-03 00:05:00|7235.4|7233.6|7236.4|7234.6|7236.7|7234.9|7234.3|7232.5|143
1622679000000|2021-06-03 00:10:00|7236.5|7234.7|7237.8|7236|7238.5|7236.7|7236.5|7234.7|188
1622679300000|2021-06-03 00:15:00|7238|7236.2|7237.8|7236|7238.4|7236.6|7237.4|7235.6|172
1622679600000|2021-06-03 00:20:00|7237.7|7235.9|7237.4|7235.6|7238.1|7236.3|7236.7|7234.9|113
1622679900000|2021-06-03 00:25:00|7237.5|7235.7|7238.4|7236.6|7238.7|7236.9|7237.4|7235.3|96
1622680200000|2021-06-03 00:30:00|7238.5|7236.7|7237.3|7235.5|7238.6|7236.8|7237.2|7235.4|115
1622680500000|2021-06-03 00:35:00|7237.2|7235.4|7238.7|7236.9|7239.5|7237.7|7237.2|7235.4|150
1622680800000|2021-06-03 00:40:00|7238.8|7237|7242.3|7240.5|7242.3|7240.5|7238.7|7236.9|133
1622681100000|2021-06-03 00:45:00|7242.2|7240.4|7241.5|7239.7|7242.7|7240.9|7240.7|7238.9|167
1622681400000|2021-06-03 00:50:00|7241.4|7239.6|7240.2|7237.2|7242.5|7240.7|7239.3|7237|182
1622681700000|2021-06-03 00:55:00|7240|7237|7240.6|7238.8|7242.1|7240.3|7238.9|7236.6|261
1622682000000|2021-06-03 01:00:00|7240.5|7238.7|7239.3|7237.5|7241.7|7239.2|7236.3|7233.7|318
1622682300000|2021-06-03 01:05:00|7239.4|7237.6|7240.1|7238.3|7240.7|7238.9|7239.4|7237.6|166
1622682600000|2021-06-03 01:10:00|7240|7238.2|7238.4|7236.6|7241.3|7239|7238.2|7235.9|221
1622682900000|2021-06-03 01:15:00|7238.5|7236.7|7234.4|7232.6|7239.1|7236.7|7234.2|7232.4|261
1622683200000|2021-06-03 01:20:00|7234.5|7232.7|7238.6|7236.8|7239.8|7237.8|7234.4|7232.6|221
1622683500000|2021-06-03 01:25:00|7238.5|7236.7|7241.5|7238|7241.9|7238|7237.9|7235.9|233
1622683800000|2021-06-03 01:30:00|7241.9|7237.9|7237.5|7235.7|7241.9|7238.4|7237.3|7235.1|259
1622684100000|2021-06-03 01:35:00|7237.4|7235.6|7239.5|7237.7|7240.1|7238|7237.2|7235|141
1622684400000|2021-06-03 01:40:00|7239.4|7237.6|7239|7236|7239.6|7237.8|7238.1|7235.6|146
1622684700000|2021-06-03 01:45:00|7238.4|7236.6|7233.2|7231.4|7238.9|7236.6|7233.2|7231.4|201
1622685000000|2021-06-03 01:50:00|7233.3|7231.5|7230.1|7228.3|7233.3|7231.5|7229.3|7227.5|210
1622685300000|2021-06-03 01:55:00|7230|7228.2|7228.2|7226.4|7230.1|7228.3|7228|7226.2|187
1622685600000|2021-06-03 02:00:00|7228.3|7226.5|7230.3|7228.5|7230.4|7228.6|7228.2|7226.4|178
1622685900000|2021-06-03 02:05:00|7230.4|7228.6|7229.4|7227.6|7231.4|7229.6|7229.2|7227.4|243
1622686200000|2021-06-03 02:10:00|7229.3|7227.5|7229.9|7228.1|7230|7228.2|7229|7227.2|158
1622686500000|2021-06-03 02:15:00|7229.8|7228|7229.8|7228|7230.4|7228.6|7228.1|7226|156
1622686800000|2021-06-03 02:20:00|7229.9|7228.1|7228.5|7226.7|7230|7228.2|7228.3|7226.5|140
1622687100000|2021-06-03 02:25:00|7228.6|7226.8|7229.1|7227.3|7229.6|7227.8|7228|7225.9|138
1622687400000|2021-06-03 02:30:00|7229.2|7227.4|7225.5|7223.7|7229.2|7227.4|7225.3|7223.5|212
1622687700000|2021-06-03 02:35:00|7225.6|7223.8|7222.5|7220.7|7225.9|7224.1|7221.2|7219.4|251
1622688000000|2021-06-03 02:40:00|7222.4|7220.6|7222.4|7220.6|7224.5|7222.7|7222.3|7220.5|186
1622688300000|2021-06-03 02:45:00|7222.5|7220.7|7223.5|7221.7|7224.6|7222.8|7222.4|7220.6|148
1622688600000|2021-06-03 02:50:00|7223.6|7221.8|7223.5|7221.7|7224|7222.2|7222.4|7220.6|178
1622688900000|2021-06-03 02:55:00|7223.3|7221.5|7222.5|7220.7|7225.4|7223.6|7221.6|7219.8|212
1622689200000|2021-06-03 03:00:00|7222.4|7220.6|7222.5|7220.7|7222.6|7220.8|7221.3|7219.5|142
1622689500000|2021-06-03 03:05:00|7222.4|7220.6|7221.4|7219.6|7223.7|7221.9|7220.6|7218.8|195
1622689800000|2021-06-03 03:10:00|7221.5|7219.7|7222.6|7220.8|7222.7|7220.9|7220.8|7219|189
1622690100000|2021-06-03 03:15:00|7222.5|7220.7|7222.6|7220.8|7223.6|7221.8|7221.9|7220.1|132
1622690400000|2021-06-03 03:20:00|7222.7|7220.9|7225.6|7223.8|7225.7|7223.9|7222.6|7220.8|181
1622690700000|2021-06-03 03:25:00|7225.5|7223.7|7224.6|7222.8|7226.1|7224.3|7223.6|7221.8|153
1622691000000|2021-06-03 03:30:00|7224.5|7222.7|7225.6|7223.8|7225.8|7224|7224.4|7222.6|144
1622691300000|2021-06-03 03:35:00|7225.5|7223.7|7226.6|7224.8|7226.9|7225.1|7224.9|7223.1|188
1622691600000|2021-06-03 03:40:00|7226.7|7224.9|7226.6|7224.8|7227.5|7225.7|7226.6|7224.8|146
1622691900000|2021-06-03 03:45:00|7226.7|7224.9|7226.6|7224.8|7226.8|7225|7226.5|7224.7|68
1622692200000|2021-06-03 03:50:00|7226.7|7224.9|7227.3|7225.5|7227.4|7225.6|7226.5|7224.7|114
1622692500000|2021-06-03 03:55:00|7227.2|7225.4|7228.1|7226.3|7228.6|7226.8|7226.4|7224.6|149
1622692800000|2021-06-03 04:00:00|7228|7226.2|7229.4|7227.6|7229.5|7227.7|7227.3|7225.5|135
1622693100000|2021-06-03 04:05:00|7229.1|7227.3|7227.5|7225.7|7229.5|7227.7|7227.4|7225.6|108
1622693400000|2021-06-03 04:10:00|7227.4|7225.6|7226|7224.2|7227.6|7225.8|7225.3|7223.5|134
1622693700000|2021-06-03 04:15:00|7226.1|7224.3|7226.2|7224.4|7226.5|7224.7|7225.4|7223.6|137
1622694000000|2021-06-03 04:20:00|7226.1|7224.3|7226.2|7224.4|7226.8|7225|7226.1|7224.3|94
1622694300000|2021-06-03 04:25:00|7226.1|7224.3|7223|7221.2|7226.6|7224.8|7222.9|7221.1|116
1622694600000|2021-06-03 04:30:00|7222.9|7221.1|7224.5|7222.7|7224.7|7222.9|7222.5|7220.2|132
1622694900000|2021-06-03 04:35:00|7224.6|7222.8|7224.4|7222.6|7225.2|7223.4|7224.3|7222.5|82
1622695200000|2021-06-03 04:40:00|7224.3|7222.5|7225.5|7223.7|7225.5|7223.7|7224.3|7222.5|95
1622695500000|2021-06-03 04:45:00|7225.4|7223.6|7223.5|7221.7|7225.5|7223.7|7223.5|7221.7|123
1622695800000|2021-06-03 04:50:00|7223.6|7221.8|7223.4|7221.6|7223.7|7221.9|7222.3|7220.5|153
1622696100000|2021-06-03 04:55:00|7223.5|7221.7|7222.4|7220.6|7223.7|7221.9|7221.1|7219.3|175
1622696400000|2021-06-03 05:00:00|7222.3|7220.5|7222.1|7220.3|7222.7|7220.9|7220.7|7218.9|216
1622696700000|2021-06-03 05:05:00|7222|7220.2|7221.6|7219.8|7222.4|7220.6|7221|7219.2|108
1622697000000|2021-06-03 05:10:00|7221.7|7219.9|7222.5|7220.7|7222.9|7221.1|7221.5|7219.7|103
1622697300000|2021-06-03 05:15:00|7222.6|7220.8|7222.6|7220.8|7222.9|7221.1|7221.3|7219.5|127
1622697600000|2021-06-03 05:20:00|7222.5|7220.7|7221.4|7219.6|7223|7221.2|7221.3|7219.5|131
1622697900000|2021-06-03 05:25:00|7221.5|7219.7|7219.2|7217.4|7222|7220.2|7219.2|7217.1|143
1622698200000|2021-06-03 05:30:00|7218.9|7217.1|7218.5|7216.7|7219.5|7217.7|7216.3|7214.5|262
1622698500000|2021-06-03 05:35:00|7218.4|7216.6|7218.5|7216.7|7218.9|7217.1|7217.9|7216.1|184
1622698800000|2021-06-03 05:40:00|7218.4|7216.6|7215.4|7213.6|7218.6|7216.8|7214.5|7212.4|222
1622699100000|2021-06-03 05:45:00|7215.3|7213.5|7215.5|7213.7|7215.7|7213.9|7214.2|7212.4|221
1622699400000|2021-06-03 05:50:00|7215.6|7213.8|7218.6|7216.8|7218.6|7216.8|7215.5|7213.7|202
1622699700000|2021-06-03 05:55:00|7218.5|7216.7|7215.4|7213.6|7218.5|7216.7|7215.3|7213.5|244
1622700000000|2021-06-03 06:00:00|7215.3|7213.5|7214.5|7212.7|7215.7|7213.9|7213.3|7211.5|265
1622700300000|2021-06-03 06:05:00|7214.4|7212.6|7212.5|7210.7|7214.5|7212.7|7212.2|7210.4|270
1622700600000|2021-06-03 06:10:00|7212.3|7210.5|7213.2|7211.4|7213.7|7211.9|7212.1|7210.3|213
1622700900000|2021-06-03 06:15:00|7213.3|7211.5|7213.2|7211.4|7213.8|7212|7211.1|7209.3|256
1622701200000|2021-06-03 06:20:00|7213.3|7211.5|7214|7212.2|7214.4|7212.6|7212|7210.2|260
1622701500000|2021-06-03 06:25:00|7213.7|7211.9|7212.6|7210.8|7214.2|7212.4|7212.3|7210.5|175
1622701800000|2021-06-03 06:30:00|7212.5|7210.7|7211.6|7209.8|7212.6|7210.8|7209.8|7208|263
1622702100000|2021-06-03 06:35:00|7211.7|7209.9|7210.3|7208.5|7213.4|7211.3|7209.5|7207.7|227
1622702400000|2021-06-03 06:40:00|7210.2|7208.4|7210.8|7209|7212|7209.8|7209.6|7207.8|295
1622702700000|2021-06-03 06:45:00|7210.9|7209.1|7211.6|7209.8|7211.7|7209.9|7209.9|7208.1|295
1622703000000|2021-06-03 06:50:00|7211.7|7209.9|7213|7211.2|7213.6|7211.8|7209.5|7207.7|304
1622703300000|2021-06-03 06:55:00|7213.2|7211.4|7211.2|7209.4|7215.6|7213.8|7211.1|7209.3|325
1622703600000|2021-06-03 07:00:00|7211.5|7209.7|7211.7|7209.9|7213.7|7211.9|7210.5|7208.7|362
1622703900000|2021-06-03 07:05:00|7211.8|7210|7209.8|7208|7212.3|7210.5|7209.4|7207.6|311
1622704200000|2021-06-03 07:10:00|7209.7|7207.9|7212.7|7210.9|7212.9|7211.1|7208.9|7207.1|356
1622704500000|2021-06-03 07:15:00|7212.5|7210.7|7214.4|7212.6|7215.3|7213.5|7211|7209.2|311
1622704800000|2021-06-03 07:20:00|7214.5|7212.7|7214.7|7212.9|7216.2|7214.4|7212.5|7210.7|330
1622705100000|2021-06-03 07:25:00|7214.8|7213|7216.3|7214.5|7217.7|7215.9|7214.3|7212.5|314
1622705400000|2021-06-03 07:30:00|7216.1|7214.3|7216.1|7214.3|7216.5|7214.7|7214|7212.2|300
1622705700000|2021-06-03 07:35:00|7216.2|7214.4|7213|7211.2|7216.6|7214.8|7212.4|7210.6|301
1622706000000|2021-06-03 07:40:00|7212.9|7211.1|7213.7|7211.9|7213.8|7212|7212.2|7210.4|262
1622706300000|2021-06-03 07:45:00|7213.6|7211.8|7213.5|7211.7|7213.8|7212|7210|7208.2|339
1622706600000|2021-06-03 07:50:00|7213.2|7211.4|7210.4|7208.6|7213.4|7211.6|7209.5|7207.7|309
1622706900000|2021-06-03 07:55:00|7210.5|7208.7|7210.5|7208.7|7210.8|7209|7208.9|7207.1|331
1622707200000|2021-06-03 08:00:00|7210.3|7208.5|7209.4|7207.6|7210.8|7209|7208.8|7207|325
1622707500000|2021-06-03 08:05:00|7209.6|7207.8|7213.5|7211.7|7213.7|7211.9|7209.5|7207.7|410
1622707800000|2021-06-03 08:10:00|7213.6|7211.8|7215.7|7213.9|7216.9|7215.1|7213.5|7211.7|331
1622708100000|2021-06-03 08:15:00|7215.6|7213.8|7217.6|7215.8|7218.4|7216.6|7214.2|7212.4|283
1622708400000|2021-06-03 08:20:00|7217.5|7215.7|7217.6|7215.8|7218.7|7216.9|7217|7215.2|277
1622708700000|2021-06-03 08:25:00|7217.9|7216.1|7216.8|7215|7217.9|7216.1|7214.9|7213|254
1622709000000|2021-06-03 08:30:00|7216.7|7214.9|7220.4|7218.6|7223.7|7221.9|7216.5|7214.7|360
1622709300000|2021-06-03 08:35:00|7220.3|7218.5|7219.3|7217.5|7222.8|7221|7219.3|7217.5|254
1622709600000|2021-06-03 08:40:00|7219.4|7217.6|7221.6|7219.8|7222.7|7220.9|7219.4|7217.6|258
1622709900000|2021-06-03 08:45:00|7221.5|7219.7|7223.3|7221.5|7223.6|7221.8|7220.5|7218.7|299
1622710200000|2021-06-03 08:50:00|7223.4|7221.6|7218.8|7217|7224.2|7222.4|7218.6|7216.8|287
1622710500000|2021-06-03 08:55:00|7218.7|7216.9|7220.3|7218.5|7220.6|7218.8|7217.3|7215.5|345
1622710800000|2021-06-03 09:00:00|7220.4|7218.6|7220.8|7219|7221.3|7219.5|7218.5|7216.7|337
1622711100000|2021-06-03 09:05:00|7220.9|7219.1|7221.5|7219.7|7223.2|7220.9|7220.2|7218.4|286
1622711400000|2021-06-03 09:10:00|7221.2|7219.4|7220.3|7218.5|7222.8|7221|7219.6|7217.8|212
1622711700000|2021-06-03 09:15:00|7219.9|7218.1|7217.5|7215.7|7219.9|7218.1|7217.3|7215.5|297
1622712000000|2021-06-03 09:20:00|7217.4|7215.6|7217.4|7215.6|7218.5|7216.7|7217.2|7215.4|270
1622712300000|2021-06-03 09:25:00|7217.5|7215.7|7217.4|7215.6|7220.3|7218.5|7216.7|7214.9|307
1622712600000|2021-06-03 09:30:00|7217.3|7215.5|7218.7|7216.9|7219.6|7217.8|7216.7|7214.9|274
1622712900000|2021-06-03 09:35:00|7218.6|7216.8|7219.2|7217.4|7219.6|7217.8|7218.1|7216.3|243
1622713200000|2021-06-03 09:40:00|7219.1|7217.3|7219.5|7217.7|7219.6|7217.8|7218.3|7216.5|189
1622713500000|2021-06-03 09:45:00|7219.1|7217.3|7219.8|7218|7220.3|7218.5|7218.5|7216.7|238
1622713800000|2021-06-03 09:50:00|7220|7218.2|7220.1|7218.3|7220.2|7218.4|7218.7|7216.9|197
1622714100000|2021-06-03 09:55:00|7220.2|7218.4|7221.6|7219.8|7221.6|7219.8|7219.6|7217.8|171
1622714400000|2021-06-03 10:00:00|7221.4|7219.6|7229.2|7227.4|7231.6|7229.8|7220.8|7219|534
1622714700000|2021-06-03 10:05:00|7229.1|7227.3|7225.3|7223.5|7229.8|7228|7224.9|7223.1|420
1622715000000|2021-06-03 10:10:00|7225.1|7223.3|7224.3|7222.5|7227.1|7225.3|7224.3|7222.5|399
1622715300000|2021-06-03 10:15:00|7224.4|7222.6|7225.5|7223.7|7225.6|7223.8|7222.3|7220.5|364
1622715600000|2021-06-03 10:20:00|7224.9|7223.1|7225|7223.2|7225.6|7223.8|7223.3|7221.5|277
1622715900000|2021-06-03 10:25:00|7224.9|7223.1|7224.7|7222.9|7226.2|7224.4|7224.3|7222.5|282
1622716200000|2021-06-03 10:30:00|7224.6|7222.8|7219.7|7217.9|7225.8|7224|7218.8|7217|344
1622716500000|2021-06-03 10:35:00|7219.8|7218|7217.6|7215.8|7220.2|7218.4|7216.2|7214.4|448
1622716800000|2021-06-03 10:40:00|7217.7|7215.9|7219.8|7218|7220.3|7218|7216|7214.2|418
1622717100000|2021-06-03 10:45:00|7219.7|7217.9|7218.7|7216.9|7220.8|7218.5|7218.3|7216.4|281
1622717400000|2021-06-03 10:50:00|7218.6|7216.8|7215.6|7213.8|7218.6|7216.8|7214.9|7213.1|293
1622717700000|2021-06-03 10:55:00|7215.7|7213.9|7212.7|7210.9|7215.8|7214|7211.5|7209.1|449
1622718000000|2021-06-03 11:00:00|7212.6|7210.8|7211.5|7209.7|7214.5|7212.7|7210.3|7208.5|418
1622718300000|2021-06-03 11:05:00|7211.6|7209.8|7215.6|7213.8|7215.6|7213.8|7211.6|7209.8|374
1622718600000|2021-06-03 11:10:00|7215.5|7213.7|7217.5|7215.7|7217.9|7216.1|7215.4|7213.6|365
1622718900000|2021-06-03 11:15:00|7217.3|7215.5|7215.9|7214.1|7218.8|7217|7215.2|7213.4|366
1622719200000|2021-06-03 11:20:00|7215.8|7214|7215.9|7214.1|7216.8|7215|7214.1|7212.3|381
1622719500000|2021-06-03 11:25:00|7216|7214.2|7214.4|7212.6|7216.2|7214.4|7214.2|7212.4|288
1622719800000|2021-06-03 11:30:00|7214.5|7212.7|7213.7|7211.9|7214.6|7212.8|7210.3|7208.5|379
1622720100000|2021-06-03 11:35:00|7213.6|7211.8|7215.4|7213.6|7216.8|7215|7212.7|7210.9|317
1622720400000|2021-06-03 11:40:00|7215.5|7213.7|7215.5|7213.7|7215.9|7214.1|7214.5|7212.7|255
1622720700000|2021-06-03 11:45:00|7215.4|7213.6|7212.5|7210.7|7215.5|7213.7|7212.3|7210.5|339
1622721000000|2021-06-03 11:50:00|7212.4|7210.6|7210.6|7208.8|7212.8|7211|7209|7207.2|280
1622721300000|2021-06-03 11:55:00|7210.7|7208.9|7210.1|7208.3|7212.9|7211.1|7209.5|7207.7|312
1622721600000|2021-06-03 12:00:00|7209.9|7208.1|7207.7|7205.9|7212|7210.2|7207.2|7205.4|438
1622721900000|2021-06-03 12:05:00|7207.6|7205.8|7204.2|7202.4|7209.3|7207.5|7203.4|7201.6|361
1622722200000|2021-06-03 12:10:00|7204.3|7202.5|7207.1|7204.1|7207.3|7204.3|7202.9|7201.1|353
1622722500000|2021-06-03 12:15:00|7207|7204|7201.5|7199.7|7207.5|7204.5|7197.2|7194.2|695
1622722800000|2021-06-03 12:20:00|7201.4|7199.6|7193.3|7191.5|7205.3|7203.1|7192.6|7190.8|662
1622723100000|2021-06-03 12:25:00|7193.4|7191.6|7192.3|7189.3|7193.4|7191.6|7185.7|7183.7|618
1622723400000|2021-06-03 12:30:00|7192.1|7189.1|7189.3|7187.5|7192.5|7190.1|7185.5|7183|711
1622723700000|2021-06-03 12:35:00|7189.4|7187.6|7194.4|7192.6|7194.6|7192.8|7185.6|7183.2|601
1622724000000|2021-06-03 12:40:00|7194|7192.2|7195.5|7193.7|7196.2|7193.9|7191.3|7189.5|489
1622724300000|2021-06-03 12:45:00|7194.7|7192.9|7191.6|7189.8|7195.2|7193.4|7189.1|7187.1|487
1622724600000|2021-06-03 12:50:00|7191.7|7189.9|7190.3|7188.5|7191.7|7189.9|7189|7187.2|437
1622724900000|2021-06-03 12:55:00|7190.2|7188.4|7183.6|7181.8|7190.8|7189|7183.2|7181.4|463
1622725200000|2021-06-03 13:00:00|7183.8|7182|7185.5|7183.7|7186.5|7184.7|7182.4|7180.6|521
1622725500000|2021-06-03 13:05:00|7185.1|7183.3|7184.2|7182.4|7189.5|7187.7|7182.4|7180.6|486
1622725800000|2021-06-03 13:10:00|7184.1|7182.3|7183.1|7181.3|7184.3|7182.5|7180.6|7178.8|513
1622726100000|2021-06-03 13:15:00|7182.8|7181|7178.9|7177.1|7183.3|7181.5|7178|7176.2|473
1622726400000|2021-06-03 13:20:00|7178.7|7176.9|7183.8|7182|7183.9|7182.1|7178.4|7176.6|360
1622726700000|2021-06-03 13:25:00|7183.7|7181.9|7180.3|7178.5|7184.4|7182|7179|7176.7|333
1622727000000|2021-06-03 13:30:00|7180.2|7178.4|7176.4|7174.6|7181.4|7179.6|7172.7|7170.8|543
1622727300000|2021-06-03 13:35:00|7176.1|7174.3|7169.1|7167.3|7176.1|7174.3|7167.5|7165.7|510
1622727600000|2021-06-03 13:40:00|7169.3|7167.5|7167.8|7164.8|7171.2|7169.4|7166.1|7163.8|472
1622727900000|2021-06-03 13:45:00|7167.1|7164.1|7162.6|7160.8|7168.4|7166.6|7162.2|7160.4|508
1622728200000|2021-06-03 13:50:00|7162.7|7160.9|7164.8|7163|7165.1|7163.3|7159.3|7157.5|549
1622728500000|2021-06-03 13:55:00|7164.9|7163.1|7167.1|7163.9|7168.7|7166.9|7164.7|7162.7|484
1622728800000|2021-06-03 14:00:00|7166.7|7163.7|7171|7169.2|7172.3|7170.1|7163.5|7161.1|594
1622729100000|2021-06-03 14:05:00|7170.8|7169|7163.6|7161.8|7172.6|7170.4|7163|7161.1|577
1622729400000|2021-06-03 14:10:00|7163.5|7161.7|7159.7|7157.9|7164.3|7162.5|7159.7|7157.9|523
1622729700000|2021-06-03 14:15:00|7159.6|7157.8|7156.8|7155|7160.7|7158.7|7155|7153|519
1622730000000|2021-06-03 14:20:00|7156.9|7155.1|7160.3|7157.3|7160.4|7158.2|7155.4|7153.6|477
1622730300000|2021-06-03 14:25:00|7160.4|7157.4|7157.3|7155.5|7160.8|7159|7156.8|7154.5|589
1622730600000|2021-06-03 14:30:00|7157|7155.2|7158.1|7156.3|7158.5|7156.7|7156.7|7154.2|500
1622730900000|2021-06-03 14:35:00|7158.2|7156.4|7156.6|7154.8|7160.9|7159.1|7156|7154.2|462
1622731200000|2021-06-03 14:40:00|7156.2|7154.4|7155.8|7154|7159.2|7156.8|7154.8|7153|478
1622731500000|2021-06-03 14:45:00|7155.7|7153.9|7160.5|7158.7|7161.3|7159.5|7155.1|7153.3|530
1622731800000|2021-06-03 14:50:00|7160.6|7158.8|7156.7|7154.9|7160.9|7159.1|7155.8|7153.7|492
1622732100000|2021-06-03 14:55:00|7156.8|7155|7163|7161.2|7163.7|7161.7|7154.2|7151.7|585
1622732400000|2021-06-03 15:00:00|7162.9|7161.1|7162.7|7160.9|7163.4|7161.5|7161.1|7159.3|530
1622732700000|2021-06-03 15:05:00|7162.6|7160.8|7167.1|7165.3|7167.3|7165.5|7162.5|7160.7|488
1622733000000|2021-06-03 15:10:00|7167.6|7164.6|7157.8|7156|7168.5|7166.2|7157.4|7154.9|467
1622733300000|2021-06-03 15:15:00|7158.4|7156.6|7154.6|7152.8|7158.4|7156.6|7154.4|7152.6|386
1622733600000|2021-06-03 15:20:00|7154.5|7152.7|7149.6|7147.8|7155.9|7154.1|7149.4|7147.6|478
1622733900000|2021-06-03 15:25:00|7149.7|7147.9|7154.6|7152.8|7155.6|7153.7|7149.6|7147.8|418
1622734200000|2021-06-03 15:30:00|7154.5|7152.7|7151.4|7149.6|7154.7|7152.8|7151|7149.2|465
1622734500000|2021-06-03 15:35:00|7151.2|7149.4|7149|7147.2|7151.9|7150.1|7148.9|7147.1|350
1622734800000|2021-06-03 15:40:00|7149.2|7147.4|7147|7145.2|7149.4|7147.6|7144.8|7143|349
1622735100000|2021-06-03 15:45:00|7147.1|7145.3|7144.5|7142.7|7147.6|7145.8|7144.5|7142.3|275
1622735400000|2021-06-03 15:50:00|7144.4|7142.6|7140.7|7138.9|7144.4|7142.6|7139.4|7137.2|283
1622735700000|2021-06-03 15:55:00|7140.8|7139|7143.7|7141.9|7144.2|7142.1|7140.8|7139|322
1622736000000|2021-06-03 16:00:00|7144|7142.2|7144.5|7142.7|7145.5|7143.7|7143.6|7141.8|276
1622736300000|2021-06-03 16:05:00|7144.6|7142.8|7146.7|7144.9|7146.9|7145.1|7144.4|7142.6|247
1622736600000|2021-06-03 16:10:00|7146.6|7144.8|7145.2|7143.4|7146.7|7144.9|7144.4|7142.6|242
1622736900000|2021-06-03 16:15:00|7145.1|7143.3|7141.7|7139.9|7146|7144.2|7141.2|7139.4|346
1622737200000|2021-06-03 16:20:00|7141.6|7139.8|7140.5|7138.7|7142.2|7140.4|7139.5|7137.7|311
1622737500000|2021-06-03 16:25:00|7140.4|7138.6|7141.1|7139.3|7141.7|7139.9|7139.9|7138.1|296
1622737800000|2021-06-03 16:30:00|7140.8|7139|7140.8|7139|7141.4|7139.6|7138.7|7136.4|305
1622738100000|2021-06-03 16:35:00|7140.7|7138.9|7141.3|7139.5|7141.7|7139.9|7140.5|7138.7|227
1622738400000|2021-06-03 16:40:00|7141.2|7139.4|7139.1|7137.3|7141.5|7139.7|7139|7137.2|282
1622738700000|2021-06-03 16:45:00|7139|7137.2|7139.5|7137.7|7139.8|7138|7137.7|7135.9|313
1622739000000|2021-06-03 16:50:00|7139.6|7137.8|7136.9|7135.1|7140.5|7138.7|7136.6|7134.8|231
1622739300000|2021-06-03 16:55:00|7136.8|7135|7136.7|7134.9|7136.9|7135.1|7133.7|7131.9|320
1622739600000|2021-06-03 17:00:00|7136.8|7135|7134.9|7133.1|7136.8|7135|7133.4|7131.6|348
1622739900000|2021-06-03 17:05:00|7134.8|7133|7133.9|7132.1|7135.5|7133.7|7132|7130.2|301
1622740200000|2021-06-03 17:10:00|7134|7132.2|7134.6|7132.8|7136.3|7134.5|7133.9|7132.1|355
1622740500000|2021-06-03 17:15:00|7134.5|7132.7|7132.8|7131|7135.2|7133.4|7132.4|7130.6|291
1622740800000|2021-06-03 17:20:00|7132.9|7131.1|7131.8|7130|7132.9|7131.1|7130.6|7128.8|384
1622741100000|2021-06-03 17:25:00|7131.7|7129.9|7129.5|7127.7|7132.2|7130.4|7129.1|7127.3|242
1622741400000|2021-06-03 17:30:00|7129.3|7127.5|7131.8|7130|7131.8|7130|7126.7|7124.9|310
1622741700000|2021-06-03 17:35:00|7131.7|7129.9|7133|7131.2|7133.1|7131.3|7131.5|7129.7|216
1622742000000|2021-06-03 17:40:00|7132.9|7131.1|7131.7|7129.9|7133.4|7131.6|7131|7129.2|254
1622742300000|2021-06-03 17:45:00|7131.8|7130|7131.1|7129.3|7132.8|7131|7130.4|7128.6|348
1622742600000|2021-06-03 17:50:00|7131.2|7129.4|7129.3|7127.5|7131.2|7129.4|7128.8|7127|294
1622742900000|2021-06-03 17:55:00|7129.4|7127.6|7131.6|7129.8|7131.7|7129.9|7128.9|7127.1|197
1622743200000|2021-06-03 18:00:00|7131.7|7129.9|7131.1|7129.3|7132.2|7130.4|7130.2|7128.4|296
1622743500000|2021-06-03 18:05:00|7131|7129.2|7133.5|7131.7|7134.3|7132.5|7131|7129.2|231
1622743800000|2021-06-03 18:10:00|7133.7|7131.9|7133.6|7131.8|7133.9|7132.1|7131.3|7129.5|200
1622744100000|2021-06-03 18:15:00|7133.5|7131.7|7130.4|7128.6|7133.5|7131.7|7130.2|7128.4|317
1622744400000|2021-06-03 18:20:00|7130.5|7128.7|7128.7|7126.9|7130.7|7128.9|7128.6|7126.8|350
1622744700000|2021-06-03 18:25:00|7128.6|7126.8|7128.7|7126.9|7129.9|7128.1|7128.4|7126.2|291
1622745000000|2021-06-03 18:30:00|7128.8|7127|7131.7|7129.9|7132|7130.2|7128.7|7126.9|278
1622745300000|2021-06-03 18:35:00|7131.8|7130|7134.7|7132.9|7134.8|7133|7131.6|7129.8|231
1622745600000|2021-06-03 18:40:00|7134.6|7132.8|7133.9|7132.1|7134.8|7133|7133.6|7131.8|142
1622745900000|2021-06-03 18:45:00|7134.5|7132.7|7135.7|7133.9|7136.3|7134.4|7134.5|7132.7|211
1622746200000|2021-06-03 18:50:00|7135.6|7133.8|7133.5|7131.7|7135.6|7133.8|7132.6|7130.8|193
1622746500000|2021-06-03 18:55:00|7133.4|7131.6|7136.3|7132.3|7136.4|7132.4|7131.8|7129.6|259
1622746800000|2021-06-03 19:00:00|7135.8|7131.8|7134.6|7132.8|7137.6|7133.6|7132.3|7129.1|272
1622747100000|2021-06-03 19:05:00|7134.5|7132.7|7134|7131|7134.6|7132.8|7132.4|7129.9|115
1622747400000|2021-06-03 19:10:00|7133.9|7130.9|7132.5|7130.7|7134|7131.6|7131.6|7129.8|163
1622747700000|2021-06-03 19:15:00|7132.4|7130.6|7132.7|7130.9|7133.6|7131.8|7131.5|7129.2|152
1622748000000|2021-06-03 19:20:00|7132.8|7131|7135|7133.2|7135|7133.2|7132.6|7130.8|176
1622748300000|2021-06-03 19:25:00|7134.9|7133.1|7136.5|7134.7|7136.6|7134.8|7134.4|7132.6|131
1622748600000|2021-06-03 19:30:00|7136.6|7134.8|7137.9|7136.1|7138.4|7136.2|7135.9|7134.1|114
1622748900000|2021-06-03 19:35:00|7137.8|7136|7140.7|7138.9|7140.8|7139|7137.8|7136|153
1622749200000|2021-06-03 19:40:00|7140.8|7139|7140.7|7138.9|7141.5|7139.4|7140.6|7138.5|85
1622749500000|2021-06-03 19:45:00|7140.8|7139|7140.7|7138.9|7141.2|7139.1|7140.6|7138.2|80
1622749800000|2021-06-03 19:50:00|7140.8|7139|7141.5|7139.7|7141.8|7140|7140.7|7138.5|150
1622750100000|2021-06-03 19:55:00|7141.6|7139.8|7140.6|7138.8|7142.1|7140.3|7140.4|7138.6|169
1622750400000|2021-06-03 20:00:00|7140.8|7139|7140.9|7139.1|7141.4|7139.5|7140.4|7138.4|178
1622750700000|2021-06-03 20:05:00|7141.2|7139.4|7141.9|7140.1|7142.1|7140.3|7140.7|7138.9|93
1622751000000|2021-06-03 20:10:00|7142|7140.2|7142.3|7140.5|7143.2|7141|7141.7|7139.9|114
1622751300000|2021-06-03 20:15:00|7142.4|7140.6|7143.7|7141.9|7143.9|7142.1|7141.9|7140.1|107
1622751600000|2021-06-03 20:20:00|7143.6|7141.8|7143.7|7141.9|7144.7|7142.6|7143.6|7141.4|68
1622751900000|2021-06-03 20:25:00|7143.6|7141.8|7144.6|7142.8|7144.6|7142.8|7143.6|7141.8|87
1622752200000|2021-06-03 20:30:00|7144.5|7142.7|7144.6|7142.8|7146.5|7144.1|7143.5|7141.7|233
1622752500000|2021-06-03 20:35:00|7144.5|7142.7|7143.6|7141.8|7144.7|7142.8|7143.5|7141.5|84
1622752800000|2021-06-03 20:40:00|7144.5|7142.7|7145.9|7144.1|7146.6|7144.4|7144.4|7142.6|136
1622753100000|2021-06-03 20:45:00|7146|7144.2|7145.8|7144|7147.3|7144.5|7145.6|7143.2|141
1622753400000|2021-06-03 20:50:00|7145.9|7144.1|7146.2|7144.4|7146.8|7144.4|7145.6|7142.6|132
1622753700000|2021-06-03 20:55:00|7146.6|7143.6|7147.5|7144.5|7148.1|7145.4|7146.6|7143.6|216
1622754000000|2021-06-03 21:00:00|7147.4|7144.4|7146.5|7143.5|7147.4|7144.4|7146.5|7143.5|19
1622754300000|2021-06-03 21:05:00|7146.9|7143.9|7146.4|7143.4|7147.1|7143.9|7145.9|7142.3|137
1622754600000|2021-06-03 21:10:00|7146.6|7143.6|7147.4|7144.4|7147.5|7144.5|7146.5|7143.3|117
1622754900000|2021-06-03 21:15:00|7147.5|7144.5|7147.5|7144.5|7147.9|7144.9|7146.7|7143.7|113
1622755200000|2021-06-03 21:20:00|7147.8|7144.8|7147.6|7144.6|7147.8|7144.8|7147.1|7144.1|102
1622755500000|2021-06-03 21:25:00|7147.3|7144.3|7147.3|7144.3|7148.2|7145.2|7146.7|7143.7|126
1622755800000|2021-06-03 21:30:00|7147.2|7144.2|7147.2|7144.2|7147.5|7144.5|7146.7|7143.7|117
1622756100000|2021-06-03 21:35:00|7147.3|7144.3|7147.2|7144.2|7147.7|7144.7|7146.7|7143.7|101
1622756400000|2021-06-03 21:40:00|7147.1|7144.1|7147.2|7144.2|7147.5|7144.5|7146.7|7143.7|89
1622756700000|2021-06-03 21:45:00|7147.3|7144.3|7147.3|7144.3|7147.8|7144.8|7145.8|7142.8|112
1622757000000|2021-06-03 21:50:00|7147.4|7144.4|7147.5|7144.5|7148|7145|7147.1|7144.1|157
1622757300000|2021-06-03 21:55:00|7147.4|7144.4|7147.5|7144.5|7147.7|7144.7|7147.2|7144.2|99
1622757600000|2021-06-03 22:00:00|7147.4|7144.4|7148.1|7145.1|7149.1|7146.1|7147.2|7144.2|191
1622757900000|2021-06-03 22:05:00|7148|7145|7143.4|7140.4|7148|7145|7143.1|7140.1|278
1622758200000|2021-06-03 22:10:00|7143.3|7140.3|7144.8|7141.8|7145.4|7142.4|7143.3|7140.3|106
1622758500000|2021-06-03 22:15:00|7145.1|7142.1|7144.6|7141.6|7145.3|7142.3|7144.3|7141.3|133
1622758800000|2021-06-03 22:20:00|7144.5|7141.5|7144.4|7141.4|7144.7|7142.2|7143.9|7141.4|53
1622759100000|2021-06-03 22:25:00|7144.5|7141.5|7145.4|7142.4|7146.3|7144|7144.3|7141.3|78
1622759400000|2021-06-03 22:30:00|7145.5|7142.5|7146.4|7143.4|7146.7|7143.7|7144.4|7141.4|104
1622759700000|2021-06-03 22:35:00|7146.3|7143.3|7147.4|7144.4|7147.6|7144.6|7146.2|7143.2|72
1622760000000|2021-06-03 22:40:00|7147.5|7144.5|7148.6|7145.6|7149.3|7146.4|7147|7144.4|109
1622760300000|2021-06-03 22:45:00|7148.8|7145.8|7148.9|7147.1|7149.6|7147.2|7148|7145.5|78
1622760600000|2021-06-03 22:50:00|7149.6|7146.6|7150.3|7147.3|7150.7|7147.7|7149.3|7146.3|98
1622760900000|2021-06-03 22:55:00|7149.4|7146.4|7149.7|7146.7|7149.7|7147.3|7148.8|7146|76
1622761200000|2021-06-03 23:00:00|7148.9|7147.1|7147.9|7146.1|7150|7148.2|7147.9|7146.1|81
1622761500000|2021-06-03 23:05:00|7148|7146.2|7148.6|7146.8|7149|7147.2|7147.4|7145.6|63
1622761800000|2021-06-03 23:10:00|7148.7|7146.9|7148.9|7147.1|7149.4|7147.4|7148|7146.2|105
1622762100000|2021-06-03 23:15:00|7148.8|7147|7149.4|7147.6|7149.9|7148.1|7148.8|7147|70
1622762400000|2021-06-03 23:20:00|7149.3|7147.5|7148.9|7147.1|7149.7|7147.9|7148.8|7147|84
1622762700000|2021-06-03 23:25:00|7149|7147.2|7148.9|7147.1|7149.9|7148.1|7148.7|7146.9|122
1622763000000|2021-06-03 23:30:00|7149|7147.2|7149|7147.2|7150.2|7147.9|7147.8|7146|151
1622763300000|2021-06-03 23:35:00|7149.1|7147.3|7150.8|7149|7151.3|7149.3|7148.4|7146|143
1622763600000|2021-06-03 23:40:00|7150.7|7148.9|7150.7|7148.9|7151.7|7149.9|7150|7147.8|162
1622763900000|2021-06-03 23:45:00|7150.8|7149|7150.6|7148.8|7151.6|7149.8|7150.2|7148.4|105
1622764200000|2021-06-03 23:50:00|7150.7|7148.9|7151.2|7149.4|7151.9|7149.9|7150.3|7148.5|124
1622764500000|2021-06-03 23:55:00|7151.1|7149.3|7147.3|7145.5|7151.2|7149.4|7147.2|7145.4|99
1622764800000|2021-06-04 00:00:00|7147.4|7145.6|7138.8|7137|7147.9|7146.1|7137.6|7135.8|318
1622765100000|2021-06-04 00:05:00|7138.7|7136.9|7137.4|7135.6|7139.7|7137.9|7136.5|7134.7|172
1622765400000|2021-06-04 00:10:00|7137.6|7135.8|7136.6|7134.8|7137.6|7135.8|7134.6|7132.3|261
1622765700000|2021-06-04 00:15:00|7136.7|7134.9|7135.9|7132.9|7137.1|7134.9|7133.4|7131.4|219
1622766000000|2021-06-04 00:20:00|7135.4|7133.6|7141.7|7139.9|7142.5|7140.3|7134.8|7133|254
1622766300000|2021-06-04 00:25:00|7141.8|7140|7140.8|7139|7143|7140.6|7139.7|7137.7|148
1622766600000|2021-06-04 00:30:00|7140.9|7139.1|7137.8|7136|7140.9|7139.1|7136.5|7134.7|270
1622766900000|2021-06-04 00:35:00|7137.9|7136.1|7140.7|7138.9|7142.1|7140.1|7137.7|7135.9|226
1622767200000|2021-06-04 00:40:00|7140.8|7139|7140.1|7138.3|7141.1|7139.3|7139.5|7137.7|219
1622767500000|2021-06-04 00:45:00|7140.2|7138.4|7143.7|7141.9|7144.1|7142|7138.4|7136.6|254
1622767800000|2021-06-04 00:50:00|7143.6|7141.8|7142.7|7140.9|7147|7144.9|7142.7|7140.7|304
1622768100000|2021-06-04 00:55:00|7143.1|7140.1|7144.2|7142.4|7145.2|7142.9|7141.7|7139.9|263
1622768400000|2021-06-04 01:00:00|7144.3|7142.5|7148.8|7147|7149.8|7148|7143.4|7141.6|259
1622768700000|2021-06-04 01:05:00|7148.9|7147.1|7147.8|7146|7150|7147.7|7146.9|7145.1|243
1622769000000|2021-06-04 01:10:00|7148.2|7146.4|7148.8|7147|7150.3|7148.5|7148.2|7145.9|202
1622769300000|2021-06-04 01:15:00|7148.7|7146.9|7148.6|7146.8|7149.7|7147.9|7147.5|7145.7|262
1622769600000|2021-06-04 01:20:00|7148.5|7146.7|7148.9|7147.1|7150|7148.2|7147.9|7146.1|248
1622769900000|2021-06-04 01:25:00|7149.4|7147.6|7148.5|7146.7|7150.9|7149.1|7148.2|7145.7|193
1622770200000|2021-06-04 01:30:00|7148.3|7146.5|7146.7|7144.9|7148.6|7146.8|7144.7|7142.8|278
1622770500000|2021-06-04 01:35:00|7146.6|7144.8|7145.8|7144|7146.7|7144.9|7143.9|7142.1|258
1622770800000|2021-06-04 01:40:00|7145.9|7144.1|7149.3|7147.5|7149.5|7147.7|7145.5|7143.7|229
1622771100000|2021-06-04 01:45:00|7149.2|7147.4|7148.4|7146.6|7149.7|7147.9|7148|7146.2|196
1622771400000|2021-06-04 01:50:00|7148.3|7146.5|7144.3|7142.5|7148.4|7146.6|7144|7142.2|230
1622771700000|2021-06-04 01:55:00|7144.4|7142.6|7140.1|7138.3|7145.8|7144|7138.5|7136.2|430
1622772000000|2021-06-04 02:00:00|7140.2|7138.4|7141.9|7140.1|7142.8|7141|7138.6|7136.4|333
1622772300000|2021-06-04 02:05:00|7141.8|7140|7141.1|7139.3|7142.3|7140.5|7140.5|7138.7|224
1622772600000|2021-06-04 02:10:00|7141|7139.2|7142.7|7140.9|7143.3|7141.5|7140.9|7139.1|257
1622772900000|2021-06-04 02:15:00|7142.8|7141|7143.9|7142.1|7144.3|7142.5|7141.8|7140|242
1622773200000|2021-06-04 02:20:00|7144.1|7142.3|7146.8|7145|7147.1|7145.3|7143.9|7142.1|282
1622773500000|2021-06-04 02:25:00|7146.9|7145.1|7146|7144.2|7147.1|7145.3|7145.6|7143.6|203
1622773800000|2021-06-04 02:30:00|7146.1|7144.3|7146.5|7144.7|7147.3|7145.5|7145.9|7144.1|128
1622774100000|2021-06-04 02:35:00|7146.3|7144.5|7145.6|7143.8|7147.4|7145|7145.2|7143.3|180
1622774400000|2021-06-04 02:40:00|7145.7|7143.9|7142.6|7140.8|7146|7144.2|7142.5|7140.7|239
1622774700000|2021-06-04 02:45:00|7142.8|7141|7142.3|7140.5|7143.5|7141.7|7141.3|7139.1|225
1622775000000|2021-06-04 02:50:00|7142.4|7140.6|7143.6|7141.8|7144.5|7142.2|7142.4|7140.6|187
1622775300000|2021-06-04 02:55:00|7143.5|7141.7|7145|7143.2|7145.6|7143.8|7142.6|7140.8|193
1622775600000|2021-06-04 03:00:00|7145.4|7143.6|7146.7|7144.9|7147|7145.2|7145.4|7143.6|178
1622775900000|2021-06-04 03:05:00|7146.8|7145|7145.9|7144.1|7146.9|7145.1|7145.6|7143.8|153
1622776200000|2021-06-04 03:10:00|7146|7144.2|7145.8|7144|7147|7145.2|7145.7|7143.9|123
1622776500000|2021-06-04 03:15:00|7145.7|7143.9|7144.3|7142.5|7145.8|7144|7144.2|7142.4|116
1622776800000|2021-06-04 03:20:00|7144.2|7142.4|7144.6|7142.8|7144.8|7143|7143.4|7141.6|142
1622777100000|2021-06-04 03:25:00|7144.7|7142.9|7145.7|7143.9|7146.9|7145.1|7144|7142.2|166
1622777400000|2021-06-04 03:30:00|7145.8|7144|7146.8|7145|7146.9|7145.1|7145.4|7143.6|163
1622777700000|2021-06-04 03:35:00|7146.7|7144.9|7147.8|7146|7148.7|7146.9|7146.6|7144.8|137
1622778000000|2021-06-04 03:40:00|7147.7|7145.9|7148.8|7147|7149|7147.2|7147.7|7145.9|145
1622778300000|2021-06-04 03:45:00|7148.9|7147.1|7147.8|7146|7149|7147.2|7147.6|7145.8|115
1622778600000|2021-06-04 03:50:00|7147.9|7146.1|7148.9|7147.1|7149|7147.2|7147.7|7145.9|98
1622778900000|2021-06-04 03:55:00|7149|7147.2|7148|7146.2|7149|7147.2|7147.6|7145.8|109
1622779200000|2021-06-04 04:00:00|7148.1|7146.3|7149.9|7148.1|7150|7148.2|7147.6|7145.8|146
1622779500000|2021-06-04 04:05:00|7150|7148.2|7149.3|7147.5|7150|7148.2|7149.1|7147.3|152
1622779800000|2021-06-04 04:10:00|7149.4|7147.6|7146.4|7144.6|7149.9|7148.1|7146|7144.2|159
1622780100000|2021-06-04 04:15:00|7146.1|7144.3|7145.5|7143.7|7146.8|7145|7144.7|7142.9|155
1622780400000|2021-06-04 04:20:00|7145.4|7143.6|7147.6|7145.8|7147.8|7146|7145.4|7143.6|131
1622780700000|2021-06-04 04:25:00|7147.5|7145.7|7148.2|7146.4|7148.5|7146.7|7146.7|7144.9|110
1622781000000|2021-06-04 04:30:00|7148.1|7146.3|7148.8|7147|7149.3|7147.5|7148.1|7146.3|138
1622781300000|2021-06-04 04:35:00|7148.9|7147.1|7150.1|7148.3|7150.1|7148.3|7148.1|7146.3|169
1622781600000|2021-06-04 04:40:00|7150|7148.2|7149.5|7147.7|7150.2|7148.4|7148.7|7146.9|135
1622781900000|2021-06-04 04:45:00|7149.6|7147.8|7152.1|7150.3|7152.3|7150.5|7149.6|7147.4|145
1622782200000|2021-06-04 04:50:00|7152.2|7150.4|7150.7|7148.9|7152.4|7150.6|7150.5|7148.7|112
1622782500000|2021-06-04 04:55:00|7150.6|7148.8|7150.9|7149.1|7151.3|7149.5|7150.1|7148.3|119
1622782800000|2021-06-04 05:00:00|7150.8|7149|7151.7|7149.9|7151.9|7150.1|7149.8|7148|126
1622783100000|2021-06-04 05:05:00|7151.6|7149.8|7148.6|7146.8|7151.9|7150.1|7148.6|7146.8|168
1622783400000|2021-06-04 05:10:00|7148.5|7146.7|7149.1|7147.3|7149.6|7147.8|7148.1|7146.3|146
1622783700000|2021-06-04 05:15:00|7149|7147.2|7152|7150.2|7152.1|7150.3|7149|7147.2|174
1622784000000|2021-06-04 05:20:00|7152.1|7150.3|7153.3|7151.5|7153.7|7151.9|7151.4|7149.6|187
1622784300000|2021-06-04 05:25:00|7153.4|7151.6|7152.8|7151|7153.7|7151.9|7151.4|7149.6|133
1622784600000|2021-06-04 05:30:00|7152.9|7151.1|7153.7|7151.9|7154.3|7152.5|7152.2|7150.4|219
1622784900000|2021-06-04 05:35:00|7153.8|7152|7151.1|7149.3|7153.8|7152|7150.4|7148.6|183
1622785200000|2021-06-04 05:40:00|7151.7|7149.9|7149.2|7147.4|7151.7|7149.9|7148.7|7146.9|245
1622785500000|2021-06-04 05:45:00|7149.1|7147.3|7147.7|7145.9|7149.8|7147.6|7147|7145.2|224
1622785800000|2021-06-04 05:50:00|7147.6|7145.8|7145.1|7143.3|7147.8|7146|7144.9|7143.1|177
1622786100000|2021-06-04 05:55:00|7144.9|7143.1|7145.1|7142.1|7145.2|7143.3|7142.8|7141|291
1622786400000|2021-06-04 06:00:00|7145.2|7142.2|7147.8|7146|7148.4|7146.6|7143.9|7142.1|368
1622786700000|2021-06-04 06:05:00|7147.7|7145.9|7148.1|7146.3|7148.8|7147|7146|7144.2|383
1622787000000|2021-06-04 06:10:00|7148|7146.2|7149.6|7147.8|7150.7|7148.4|7146.6|7144.8|339
1622787300000|2021-06-04 06:15:00|7149.5|7147.7|7148.2|7146.4|7149.5|7147.7|7147.4|7145.6|285
1622787600000|2021-06-04 06:20:00|7148.1|7146.3|7146.2|7144.4|7148.9|7147.1|7146.2|7144.4|301
1622787900000|2021-06-04 06:25:00|7146.5|7144.7|7145|7143.2|7147.2|7145.4|7144.1|7142.3|295
1622788200000|2021-06-04 06:30:00|7144.9|7143.1|7147.8|7146|7149.6|7147.8|7144.9|7143.1|308
1622788500000|2021-06-04 06:35:00|7147.9|7146.1|7149.8|7148|7150|7148.2|7147.1|7145.3|257
1622788800000|2021-06-04 06:40:00|7149.9|7148.1|7155.4|7153.6|7155.6|7153.8|7149.9|7148.1|371
1622789100000|2021-06-04 06:45:00|7155.1|7153.3|7155.9|7154.1|7156.6|7154.8|7154.4|7152.6|325
1622789400000|2021-06-04 06:50:00|7156.3|7154.5|7155.8|7154|7156.5|7154.7|7154.7|7152.9|268
1622789700000|2021-06-04 06:55:00|7155.7|7153.9|7156.5|7154.7|7156.5|7154.7|7154.4|7152.6|315
1622790000000|2021-06-04 07:00:00|7156.4|7154.6|7158|7156.2|7161.6|7159.2|7155.8|7154|433
1622790300000|2021-06-04 07:05:00|7158.1|7156.3|7152.1|7150.3|7159.1|7157.3|7151.6|7149.8|428
1622790600000|2021-06-04 07:10:00|7151.9|7150.1|7151.6|7149.8|7153.3|7151.4|7150.2|7148.4|429
1622790900000|2021-06-04 07:15:00|7151.7|7149.9|7155.8|7154|7156.6|7154.8|7150.5|7148.5|352
1622791200000|2021-06-04 07:20:00|7155.7|7153.9|7155.9|7154.1|7157.1|7155.3|7153.2|7151.1|350
1622791500000|2021-06-04 07:25:00|7156|7154.2|7152.3|7150.5|7156.7|7154.9|7150.7|7148.9|346
1622791800000|2021-06-04 07:30:00|7152.4|7150.6|7154.5|7152.7|7155.5|7153.7|7152.4|7150.6|357
1622792100000|2021-06-04 07:35:00|7154.4|7152.6|7154.8|7153|7157|7155.2|7154.2|7152.4|220
1622792400000|2021-06-04 07:40:00|7154.9|7153.1|7155.2|7153.4|7157.3|7155.1|7152.8|7150.7|321
1622792700000|2021-06-04 07:45:00|7155.1|7153.3|7156.6|7154.8|7157|7155.2|7153.6|7151.8|288
1622793000000|2021-06-04 07:50:00|7156.4|7154.6|7155.3|7153.5|7158.2|7156.4|7153.7|7151.9|366
1622793300000|2021-06-04 07:55:00|7155.4|7153.6|7154.3|7152.5|7156.6|7154.8|7153.8|7152|344
1622793600000|2021-06-04 08:00:00|7154.4|7152.6|7156.9|7155.1|7158.5|7156.1|7153.7|7151.9|310
1622793900000|2021-06-04 08:05:00|7156.7|7154.9|7154.2|7152.4|7156.7|7154.9|7150.7|7148.9|263
1622794200000|2021-06-04 08:10:00|7153.8|7152|7154.4|7152.6|7154.9|7153.1|7152.9|7151.1|271
1622794500000|2021-06-04 08:15:00|7154.5|7152.7|7151.9|7150.1|7154.7|7152.9|7151.7|7149.1|297
1622794800000|2021-06-04 08:20:00|7152|7150.2|7148.8|7147|7153.1|7150.9|7148.5|7146.3|306
1622795100000|2021-06-04 08:25:00|7148.9|7147.1|7148.9|7147.1|7150.5|7148.2|7147.6|7145.4|227
1622795400000|2021-06-04 08:30:00|7149|7147.2|7148.8|7147|7150.3|7148.5|7148.6|7146.4|249
1622795700000|2021-06-04 08:35:00|7148.9|7147.1|7155.3|7153.5|7155.9|7153.6|7148.7|7146.9|282
1622796000000|2021-06-04 08:40:00|7155.4|7153.6|7153.5|7151.7|7156.1|7154.3|7153.4|7151.6|268
1622796300000|2021-06-04 08:45:00|7153.6|7151.8|7152.3|7150.5|7153.8|7152|7151.1|7148.7|319
1622796600000|2021-06-04 08:50:00|7152.4|7150.6|7153.5|7151.7|7154|7151.9|7151.2|7149.4|316
1622796900000|2021-06-04 08:55:00|7153.6|7151.8|7153.9|7150.9|7153.9|7152.1|7150.8|7148.9|234
1622797200000|2021-06-04 09:00:00|7153.3|7151.5|7153.3|7151.5|7153.9|7152.1|7150.6|7148.8|238
1622797500000|2021-06-04 09:05:00|7153.2|7151.4|7153.7|7151.9|7154.2|7152.2|7151.8|7150|252
1622797800000|2021-06-04 09:10:00|7153.8|7152|7153.1|7151.3|7154.9|7153.1|7152.8|7150.8|235
1622798100000|2021-06-04 09:15:00|7153|7151.2|7152.8|7151|7154|7152.1|7152.1|7149.9|194
1622798400000|2021-06-04 09:20:00|7152.9|7151.1|7153.9|7152.1|7154|7152.2|7152.2|7150.4|246
1622798700000|2021-06-04 09:25:00|7153.6|7151.8|7153.8|7152|7154.6|7152.7|7153.2|7151.1|272
1622799000000|2021-06-04 09:30:00|7153.7|7151.9|7152.9|7151.1|7154.4|7152.6|7151.8|7150|205
1622799300000|2021-06-04 09:35:00|7152.8|7151|7153.5|7151.7|7154.4|7152.6|7151.9|7150.1|171
1622799600000|2021-06-04 09:40:00|7153.6|7151.8|7155.6|7153.8|7155.7|7153.9|7153.1|7151.3|191
1622799900000|2021-06-04 09:45:00|7155.7|7153.9|7155.7|7153.9|7156.1|7154.3|7154.2|7152.4|214
1622800200000|2021-06-04 09:50:00|7155.8|7154|7154.8|7153|7156|7154.2|7154.4|7152.6|290
1622800500000|2021-06-04 09:55:00|7154.9|7153.1|7156.8|7155|7158.3|7156.5|7154.9|7153.1|301
1622800800000|2021-06-04 10:00:00|7156.9|7155.1|7157.5|7155.7|7158.8|7157|7156.7|7154.9|268
1622801100000|2021-06-04 10:05:00|7157.6|7155.8|7156.7|7154.9|7157.8|7156|7156.5|7154.7|259
1622801400000|2021-06-04 10:10:00|7156.8|7155|7159.6|7157.8|7160.2|7158.4|7156.5|7154.7|210
1622801700000|2021-06-04 10:15:00|7159.7|7157.9|7158.4|7156.6|7160.4|7158.6|7158.4|7156.6|237
1622802000000|2021-06-04 10:20:00|7158.3|7156.5|7159.9|7158.1|7161|7159.2|7158.3|7156.5|238
1622802300000|2021-06-04 10:25:00|7159.8|7158|7159.7|7157.9|7160.6|7158.8|7158.8|7157|223
1622802600000|2021-06-04 10:30:00|7159.8|7158|7158.8|7157|7159.8|7158|7157.5|7155.7|214
1622802900000|2021-06-04 10:35:00|7158.7|7156.9|7157.8|7156|7159|7157.2|7157.2|7155.4|244
1622803200000|2021-06-04 10:40:00|7158|7156.2|7157.7|7155.9|7159.4|7157.1|7157.6|7155.8|160
1622803500000|2021-06-04 10:45:00|7157.6|7155.8|7156.4|7154.6|7157.9|7156.1|7155.7|7153.9|210
1622803800000|2021-06-04 10:50:00|7156.5|7154.7|7157.3|7155.5|7158|7156.2|7156.5|7154.7|173
1622804100000|2021-06-04 10:55:00|7157.4|7155.6|7154.7|7152.9|7157.8|7156|7154.1|7152.2|229
1622804400000|2021-06-04 11:00:00|7155.1|7153.3|7155.7|7153.9|7156.9|7154.9|7154.7|7152.9|206
1622804700000|2021-06-04 11:05:00|7155.4|7153.6|7151.6|7149.8|7156.7|7154.9|7150.6|7148.8|302
1622805000000|2021-06-04 11:10:00|7151.5|7149.7|7152.6|7150.8|7152.7|7150.9|7151.4|7149.6|317
1622805300000|2021-06-04 11:15:00|7152.7|7150.9|7152.7|7150.9|7152.8|7151|7149.9|7148.1|320
1622805600000|2021-06-04 11:20:00|7152.6|7150.8|7156.2|7154.4|7156.7|7154.9|7152|7150.2|260
1622805900000|2021-06-04 11:25:00|7156.3|7154.5|7157.6|7155.8|7157.8|7156|7154.4|7152.6|292
1622806200000|2021-06-04 11:30:00|7157.5|7155.7|7154.3|7152.5|7157.6|7155.8|7154.2|7152.4|268
1622806500000|2021-06-04 11:35:00|7154.4|7152.6|7153.7|7151.9|7155.9|7154.1|7153.4|7151.6|289
1622806800000|2021-06-04 11:40:00|7153.8|7152|7151.8|7150|7154.8|7153|7151.3|7149.5|282
1622807100000|2021-06-04 11:45:00|7152|7150.2|7153.1|7151.3|7154.3|7152.3|7151.8|7150|214
1622807400000|2021-06-04 11:50:00|7153|7151.2|7153.6|7151.8|7155.2|7153|7152|7149.9|223
1622807700000|2021-06-04 11:55:00|7153.5|7151.7|7154.1|7152.3|7155.1|7153.3|7152.6|7150.8|339
1622808000000|2021-06-04 12:00:00|7153.9|7152.1|7154.2|7152.4|7155.7|7153.9|7153.9|7152.1|488
1622808300000|2021-06-04 12:05:00|7154.1|7152.3|7151.5|7149.7|7155.5|7153.7|7151.4|7149.6|490
1622808600000|2021-06-04 12:10:00|7151.6|7149.8|7154.9|7153.1|7155|7153.2|7151.3|7149.5|368
1622808900000|2021-06-04 12:15:00|7155.6|7153.8|7155.8|7154|7157.8|7156|7155.2|7153.4|296
1622809200000|2021-06-04 12:20:00|7155.9|7154.1|7152.8|7151|7156.8|7155|7152.3|7150.4|334
1622809500000|2021-06-04 12:25:00|7152.9|7151.1|7148|7144.7|7154.4|7152.6|7146|7142|406
1622809800000|2021-06-04 12:30:00|7148.2|7144.6|7188.1|7185.1|7188.7|7185.7|7148.2|7144.6|981
1622810100000|2021-06-04 12:35:00|7188|7185|7174.1|7171.1|7188.5|7185.7|7170.5|7167.5|837
1622810400000|2021-06-04 12:40:00|7174.5|7171.5|7184.5|7182.7|7186|7184.2|7171.4|7168.4|724
1622810700000|2021-06-04 12:45:00|7184.6|7181.6|7178|7176.2|7185.5|7183.2|7175.1|7173.3|697
1622811000000|2021-06-04 12:50:00|7177.9|7176.1|7183.5|7181.7|7184.9|7183.1|7176|7174.2|640
1622811300000|2021-06-04 12:55:00|7183.4|7181.6|7189.9|7188.1|7191|7189.2|7183|7181.2|673
1622811600000|2021-06-04 13:00:00|7189.8|7188|7194.4|7192.6|7196.3|7194.5|7187.5|7185.1|613
1622811900000|2021-06-04 13:05:00|7194.3|7192.5|7192|7190.2|7196.1|7194.2|7191.4|7189.6|552
1622812200000|2021-06-04 13:10:00|7192.2|7190.4|7191.9|7190.1|7194.7|7192.4|7188.4|7186.6|540
1622812500000|2021-06-04 13:15:00|7191.8|7190|7195.1|7193.3|7196.3|7194|7191.4|7189.4|480
1622812800000|2021-06-04 13:20:00|7195|7193.2|7200.6|7198.8|7201|7199.2|7195|7193.2|517
1622813100000|2021-06-04 13:25:00|7200.8|7199|7202.4|7200.6|7203.5|7201.7|7199.8|7198|392
1622813400000|2021-06-04 13:30:00|7202.5|7200.7|7205.8|7204|7206.2|7204.4|7201.8|7200|417
1622813700000|2021-06-04 13:35:00|7206|7204.2|7202.5|7200.7|7207.6|7205.8|7202.2|7200.4|433
1622814000000|2021-06-04 13:40:00|7202.6|7200.8|7203.5|7201.7|7204.3|7202.1|7201.1|7199.3|379
1622814300000|2021-06-04 13:45:00|7203.9|7202.1|7208.8|7207|7209.9|7208.1|7203.9|7202.1|452
1622814600000|2021-06-04 13:50:00|7208.9|7207.1|7207.6|7205.8|7210.5|7208.7|7207.2|7205|488
1622814900000|2021-06-04 13:55:00|7207.5|7205.7|7205|7202|7207.9|7206.1|7203.2|7200.7|498
1622815200000|2021-06-04 14:00:00|7205.1|7202.1|7201.4|7199.6|7206|7204|7200.8|7199|540
1622815500000|2021-06-04 14:05:00|7201.6|7199.8|7206.8|7205|7208.4|7206.6|7201.1|7199.3|467
1622815800000|2021-06-04 14:10:00|7206.9|7205.1|7205.4|7203.6|7207.9|7206.1|7205.4|7203.6|398
1622816100000|2021-06-04 14:15:00|7205.5|7203.7|7202|7200.2|7205.8|7204|7200.4|7198.6|459
1622816400000|2021-06-04 14:20:00|7201.9|7200.1|7201.6|7199.8|7202.1|7200.3|7198.7|7196.9|367
1622816700000|2021-06-04 14:25:00|7201.7|7199.9|7200.3|7198.5|7202.5|7200.7|7199.2|7197.4|429
1622817000000|2021-06-04 14:30:00|7200.4|7198.6|7206.8|7205|7208.5|7206.7|7200.2|7198.4|451
1622817300000|2021-06-04 14:35:00|7206.7|7204.9|7206.4|7204.6|7208.8|7207|7206.3|7204.5|362
1622817600000|2021-06-04 14:40:00|7206.5|7204.7|7202.5|7200.7|7207.1|7205.3|7202.4|7200.6|405
1622817900000|2021-06-04 14:45:00|7202.6|7200.8|7204.5|7202.7|7206|7204.2|7202.6|7200.8|414
1622818200000|2021-06-04 14:50:00|7204.4|7202.6|7198.1|7196.3|7204.5|7202.7|7197.5|7195.7|462
1622818500000|2021-06-04 14:55:00|7198|7196.2|7199|7197.2|7201.2|7199.4|7197.8|7196|492
1622818800000|2021-06-04 15:00:00|7199.1|7197.3|7199.2|7197.4|7201.9|7200.1|7198.2|7196.4|492
1622819100000|2021-06-04 15:05:00|7199.6|7197.8|7198.7|7196.9|7200.9|7199.1|7198.4|7196.6|334
1622819400000|2021-06-04 15:10:00|7199|7197.2|7202.5|7200.7|7202.7|7200.9|7198.4|7196.6|348
1622819700000|2021-06-04 15:15:00|7202.6|7200.8|7207|7205.2|7207|7205.2|7202.5|7200.7|315
1622820000000|2021-06-04 15:20:00|7206.9|7205.1|7205.6|7203.8|7208.1|7206.3|7205.5|7203.7|293
1622820300000|2021-06-04 15:25:00|7205.8|7204|7205.6|7203.8|7206.9|7205.1|7204.5|7202.7|293
1622820600000|2021-06-04 15:30:00|7205.5|7203.7|7206.5|7204.7|7206.8|7205|7204.5|7202.7|350
1622820900000|2021-06-04 15:35:00|7206.4|7204.6|7204.4|7202.6|7206.8|7205|7204.3|7202.5|301
1622821200000|2021-06-04 15:40:00|7204.5|7202.7|7205.3|7203.5|7206.6|7204.8|7203.9|7202.1|322
1622821500000|2021-06-04 15:45:00|7205.2|7203.4|7205|7203.2|7205.9|7204.1|7204.8|7203|254
1622821800000|2021-06-04 15:50:00|7204.9|7203.1|7202.3|7200.5|7205.5|7203.7|7202.1|7200.3|247
1622822100000|2021-06-04 15:55:00|7202.2|7200.4|7203.5|7201.7|7204.9|7202.9|7202.2|7200.4|289
1622822400000|2021-06-04 16:00:00|7203.6|7201.8|7203.3|7201.5|7204.3|7202.5|7202.8|7201|202
1622822700000|2021-06-04 16:05:00|7203.4|7201.6|7202.8|7201|7204.7|7202.9|7202.7|7200.9|226
1622823000000|2021-06-04 16:10:00|7202.9|7201.1|7201.4|7199.6|7203.7|7201.9|7201.3|7199.5|262
1622823300000|2021-06-04 16:15:00|7201.3|7199.5|7198.5|7196.7|7201.4|7199.6|7198.2|7196.4|346
1622823600000|2021-06-04 16:20:00|7198.6|7196.8|7201|7199.2|7202|7199.8|7198.5|7196.7|257
1622823900000|2021-06-04 16:25:00|7201.1|7199.3|7199.5|7197.7|7201.1|7199.3|7197.4|7195.6|261
1622824200000|2021-06-04 16:30:00|7199.2|7197.4|7196.4|7194.6|7199.6|7197.8|7196.3|7194.5|251
1622824500000|2021-06-04 16:35:00|7196.5|7194.7|7196.8|7195|7197.3|7195.5|7194.4|7192.6|240
1622824800000|2021-06-04 16:40:00|7196.9|7195.1|7197.2|7195.4|7198.4|7196.6|7196.8|7195|231
1622825100000|2021-06-04 16:45:00|7197.3|7195.5|7198.8|7197|7198.9|7197.1|7196.7|7194.9|222
1622825400000|2021-06-04 16:50:00|7198.9|7197.1|7197.5|7195.7|7198.9|7197.1|7197|7195.2|324
1622825700000|2021-06-04 16:55:00|7197.6|7195.8|7198.2|7196.4|7198.6|7196.8|7197.2|7195.4|241
1622826000000|2021-06-04 17:00:00|7198.3|7196.5|7198.4|7196.6|7198.9|7197.1|7197.5|7195.7|286
1622826300000|2021-06-04 17:05:00|7198.5|7196.7|7200.8|7199|7200.8|7199|7198.3|7196.5|267
1622826600000|2021-06-04 17:10:00|7200.7|7198.9|7200.2|7198.4|7201.3|7199.5|7200|7198.2|207
1622826900000|2021-06-04 17:15:00|7200|7198.2|7201.5|7199.7|7201.7|7199.9|7199.4|7197.6|144
1622827200000|2021-06-04 17:20:00|7201.6|7199.8|7202.8|7201|7202.8|7201|7200.7|7198.9|202
1622827500000|2021-06-04 17:25:00|7202.7|7200.9|7202.8|7201|7202.9|7201.1|7202.1|7200.3|167
1622827800000|2021-06-04 17:30:00|7202.7|7200.9|7202.6|7200.8|7202.9|7201.1|7201.9|7200.1|221
1622828100000|2021-06-04 17:35:00|7202.5|7200.7|7201.5|7199.7|7203|7201.2|7201.5|7199.7|132
1622828400000|2021-06-04 17:40:00|7201.6|7199.8|7201.5|7199.7|7202.6|7200.8|7201.3|7199.5|140
1622828700000|2021-06-04 17:45:00|7201.6|7199.8|7202.6|7200.8|7202.8|7201|7201.4|7199.6|202
1622829000000|2021-06-04 17:50:00|7202.5|7200.7|7201.7|7199.9|7202.8|7201|7201.4|7199.6|187
1622829300000|2021-06-04 17:55:00|7201.9|7200.1|7202.7|7200.9|7202.8|7201|7201.6|7199.8|194
1622829600000|2021-06-04 18:00:00|7202.6|7200.8|7202.6|7200.8|7202.9|7201.1|7201.8|7200|159
1622829900000|2021-06-04 18:05:00|7202.7|7200.9|7201.6|7199.8|7203|7201.2|7201.6|7199.8|124
1622830200000|2021-06-04 18:10:00|7201.8|7200|7201.9|7200.1|7202.7|7200.9|7201.7|7199.9|185
1622830500000|2021-06-04 18:15:00|7201.8|7200|7201.7|7199.9|7202.8|7201|7201.4|7199.6|134
1622830800000|2021-06-04 18:20:00|7201.8|7200|7202.7|7200.9|7202.9|7201.1|7201.4|7199.6|153
1622831100000|2021-06-04 18:25:00|7202.6|7200.8|7203.7|7201.9|7203.7|7201.9|7202.6|7200.8|152
1622831400000|2021-06-04 18:30:00|7203.6|7201.8|7208.9|7207.1|7208.9|7207.1|7203.6|7201.8|217
1622831700000|2021-06-04 18:35:00|7209|7207.2|7212|7210.2|7213.9|7212.1|7208.8|7207|237
1622832000000|2021-06-04 18:40:00|7212.1|7210.3|7211.7|7209.9|7212.1|7210.3|7211|7209.2|178
1622832300000|2021-06-04 18:45:00|7211.6|7209.8|7212.6|7210.8|7212.9|7211.1|7210.9|7209.1|150
1622832600000|2021-06-04 18:50:00|7212.5|7210.7|7215.2|7213.4|7215.2|7213.4|7211.6|7209.8|204
1622832900000|2021-06-04 18:55:00|7215.1|7213.3|7213.5|7211.7|7217.1|7215.3|7212.3|7210.5|288
1622833200000|2021-06-04 19:00:00|7213.6|7211.8|7212.2|7210.4|7213.7|7211.9|7209.6|7207.8|211
1622833500000|2021-06-04 19:05:00|7212.3|7210.5|7211.6|7209.8|7212.3|7210.5|7210.4|7208.6|153
1622833800000|2021-06-04 19:10:00|7211.7|7209.9|7210.7|7208.9|7212|7210.2|7210.6|7208.8|135
1622834100000|2021-06-04 19:15:00|7210.6|7208.8|7211.7|7209.9|7211.9|7210.1|7210.3|7208.5|120
1622834400000|2021-06-04 19:20:00|7211.8|7210|7211.6|7209.8|7211.9|7210.1|7210.4|7208.6|116
1622834700000|2021-06-04 19:25:00|7211.7|7209.9|7211.7|7209.9|7212.2|7210.4|7211.1|7209.3|127
1622835000000|2021-06-04 19:30:00|7211.8|7210|7211.8|7210|7212.1|7210.3|7211.6|7209.8|80
1622835300000|2021-06-04 19:35:00|7211.7|7209.9|7210.6|7208.8|7211.9|7210.1|7210.5|7208.7|71
1622835600000|2021-06-04 19:40:00|7210.5|7208.7|7211.6|7209.8|7211.6|7209.8|7210.4|7208.6|92
1622835900000|2021-06-04 19:45:00|7211.7|7209.9|7210.6|7208.8|7211.8|7210|7210.5|7208.7|80
1622836200000|2021-06-04 19:50:00|7210.7|7208.9|7211.5|7209.7|7211.8|7210|7210.6|7208.8|73
1622836500000|2021-06-04 19:55:00|7211.6|7209.8|7210.7|7208.9|7211.7|7209.9|7210|7208.2|185
1622836800000|2021-06-04 20:00:00|7210.6|7208.8|7210.2|7208.4|7211.6|7209.8|7210|7208.2|92
1622837100000|2021-06-04 20:05:00|7210.1|7208.3|7209.6|7207.8|7210.1|7208.3|7209|7207.2|77
1622837400000|2021-06-04 20:10:00|7209.7|7207.9|7209.7|7207.9|7210.1|7208.3|7209.3|7207.5|74
1622837700000|2021-06-04 20:15:00|7209.6|7207.8|7208.6|7206.8|7209.7|7207.9|7208.6|7206.8|75
1622838000000|2021-06-04 20:20:00|7208.7|7206.9|7208.7|7206.9|7208.9|7207.1|7208.6|7206.8|69
1622838300000|2021-06-04 20:25:00|7208.8|7207|7208.7|7206.9|7208.9|7207.1|7208.5|7206.7|70
1622838600000|2021-06-04 20:30:00|7208.8|7207|7210.8|7209|7211.6|7209.1|7208.8|7206.3|112
1622838900000|2021-06-04 20:35:00|7210.7|7208.9|7211.3|7208.3|7211.7|7209.1|7210.5|7208.2|69
1622839200000|2021-06-04 20:40:00|7211.2|7208.2|7211.2|7208.2|7212|7209|7211.2|7208.2|71
1622839500000|2021-06-04 20:45:00|7211.3|7208.3|7210.3|7207.3|7211.6|7208.6|7210.1|7207.1|101
1622839800000|2021-06-04 20:50:00|7210.2|7207.2|7212.5|7209.5|7213.6|7210.6|7210.1|7207.1|165
1622840100000|2021-06-04 20:55:00|7212.8|7209.8|7213|7210|7213.8|7210.8|7212.7|7209.1|125
1623009600000|2021-06-06 20:00:00|7202.2|7192.2|7202.2|7192.2|7202.2|7192.2|7202.2|7192.2|1
1623013200000|2021-06-06 21:00:00|7210.3|7200.3|7210.2|7200.2|7210.3|7200.3|7205.9|7195.9|25
1623013500000|2021-06-06 21:05:00|7210.3|7200.3|7207.9|7197.9|7210.6|7200.6|7207.9|7197.9|18
1623013800000|2021-06-06 21:10:00|7210.2|7200.2|7206.8|7196.8|7211|7201|7206.8|7196.8|35
1623014100000|2021-06-06 21:15:00|7203|7193|7207.4|7197.4|7210.8|7200.8|7203|7193|308
1623014400000|2021-06-06 21:20:00|7206|7196|7206.4|7196.4|7207.3|7197.3|7205.1|7195.1|62
1623014700000|2021-06-06 21:25:00|7206.2|7196.2|7201.9|7191.9|7206.8|7196.8|7201|7191|17
1623015000000|2021-06-06 21:30:00|7203.1|7193.1|7203.1|7193.1|7203.7|7193.7|7203.1|7193.1|16
1623015300000|2021-06-06 21:35:00|7203.8|7193.8|7203.1|7193.1|7205.4|7195.4|7202.9|7192.9|32
1623015600000|2021-06-06 21:40:00|7211.6|7201.6|7207.1|7199.1|7211.6|7201.6|7201.2|7191.2|108
1623015900000|2021-06-06 21:45:00|7205.6|7198.7|7212.9|7208.9|7213.8|7209.6|7205.5|7198.7|150
1623016200000|2021-06-06 21:50:00|7212.8|7208.8|7210.3|7206.3|7213.5|7209.5|7210.1|7206.1|92
1623016500000|2021-06-06 21:55:00|7210.1|7206.1|7208.8|7204.8|7210.6|7206.6|7208.8|7204.8|59
1623016800000|2021-06-06 22:00:00|7208.7|7204.7|7210.8|7207.8|7213.4|7209.4|7208.7|7204.7|259
1623017100000|2021-06-06 22:05:00|7210.9|7207.9|7213.2|7210.2|7213.9|7210.9|7210.7|7207.4|162
1623017400000|2021-06-06 22:10:00|7213.6|7210.6|7212.2|7209.2|7213.7|7210.7|7211.9|7208.7|127
1623017700000|2021-06-06 22:15:00|7212.5|7209.5|7211.5|7208.5|7212.5|7209.5|7210.9|7208.1|72
1623018000000|2021-06-06 22:20:00|7211.6|7208.6|7213.5|7210.5|7213.6|7211.2|7211|7208.5|83
1623018300000|2021-06-06 22:25:00|7213.4|7210.4|7213.2|7210.2|7213.8|7211.1|7212.6|7210.1|76
1623018600000|2021-06-06 22:30:00|7213.4|7210.4|7213.7|7211.9|7214.5|7212|7212.7|7210.2|85
1623018900000|2021-06-06 22:35:00|7213.9|7212.1|7214.4|7211.4|7214.6|7212.1|7213.7|7211.2|53
1623019200000|2021-06-06 22:40:00|7214.3|7211.3|7214.3|7211.3|7214.5|7211.9|7213.6|7210.9|74
1623019500000|2021-06-06 22:45:00|7214.2|7211.2|7214.3|7211.3|7214.7|7211.9|7213.7|7211|64
1623019800000|2021-06-06 22:50:00|7214|7211|7214.7|7211.7|7215.5|7212.9|7214|7211|95
1623020100000|2021-06-06 22:55:00|7214.3|7211.3|7214.4|7211.4|7215|7211.9|7213.7|7210.9|54
1623020400000|2021-06-06 23:00:00|7214.3|7211.3|7214|7211|7215.3|7212.8|7213.4|7210.9|197
1623020700000|2021-06-06 23:05:00|7214.1|7211.1|7213.5|7210.5|7214.1|7211.7|7212.7|7210.3|176
1623021000000|2021-06-06 23:10:00|7213.4|7210.4|7211.2|7209.4|7213.4|7210.6|7210.9|7208.7|169
1623021300000|2021-06-06 23:15:00|7211.3|7209.5|7212.6|7210.8|7213.8|7210.9|7211.2|7208.8|150
1623021600000|2021-06-06 23:20:00|7212.5|7210.7|7210.6|7208.8|7213.2|7210.9|7210.3|7207.9|119
1623021900000|2021-06-06 23:25:00|7210.5|7208.7|7209.6|7206.6|7211.3|7209|7208.9|7206.4|137
1623022200000|2021-06-06 23:30:00|7209.7|7206.7|7209.3|7207.5|7211.2|7208.9|7209.2|7206.6|189
1623022500000|2021-06-06 23:35:00|7209.4|7207.6|7209.3|7207.5|7209.7|7207.7|7208.4|7206.1|109
1623022800000|2021-06-06 23:40:00|7209.4|7207.6|7209.2|7207.4|7209.5|7207.7|7209.2|7207.4|189
1623023100000|2021-06-06 23:45:00|7209.4|7207.6|7209.4|7207.6|7210.1|7207.8|7209.3|7207.1|178
1623023400000|2021-06-06 23:50:00|7209.5|7207.7|7210.4|7208.6|7212.1|7209.7|7209.5|7207.7|130
1623023700000|2021-06-06 23:55:00|7210.5|7208.7|7210.3|7207.3|7211.3|7209|7209.6|7207.3|182
1623024000000|2021-06-07 00:00:00|7209.6|7207.8|7208.4|7206.6|7209.8|7207.8|7206.4|7204|332
1623024300000|2021-06-07 00:05:00|7208.3|7206.5|7214.5|7212.7|7215.7|7213.3|7208.2|7206.4|332
1623024600000|2021-06-07 00:10:00|7214.6|7212.8|7211.3|7209.5|7214.6|7212.8|7210.9|7208.6|210
1623024900000|2021-06-07 00:15:00|7211.2|7209.4|7211.5|7209.7|7214.3|7212.5|7211.2|7209.4|249
1623025200000|2021-06-07 00:20:00|7211.4|7209.6|7209.9|7208.1|7211.5|7209.7|7209.8|7208|180
1623025500000|2021-06-07 00:25:00|7209.6|7207.8|7211.5|7209.7|7211.7|7209.9|7209.6|7207.5|197
1623025800000|2021-06-07 00:30:00|7211.6|7209.8|7210.4|7208.6|7212.9|7210.4|7209.5|7207.7|266
1623026100000|2021-06-07 00:35:00|7210.6|7208.8|7209.6|7207.8|7210.7|7208.9|7209.4|7207.6|240
1623026400000|2021-06-07 00:40:00|7209.7|7207.9|7207.5|7205.7|7210.6|7208.4|7207.3|7205.5|333
1623026700000|2021-06-07 00:45:00|7207.4|7205.6|7209.1|7207.3|7209.8|7208|7207.3|7205.5|238
1623027000000|2021-06-07 00:50:00|7209|7207.2|7208.5|7206.7|7211.8|7210|7208.4|7206.6|318
1623027300000|2021-06-07 00:55:00|7208.4|7206.6|7208.8|7207|7208.9|7207.1|7208.1|7206.3|259
1623027600000|2021-06-07 01:00:00|7208.7|7206.9|7206.6|7204.8|7209.7|7207.7|7205.1|7202.7|348
1623027900000|2021-06-07 01:05:00|7206.5|7204.7|7205.7|7203.9|7207.9|7206.1|7205.1|7203.3|325
1623028200000|2021-06-07 01:10:00|7205.6|7203.8|7206.7|7204.9|7207|7205.2|7205.2|7202.9|335
1623028500000|2021-06-07 01:15:00|7206.6|7204.8|7206.7|7204.9|7207.7|7205.9|7205.7|7203.9|223
1623028800000|2021-06-07 01:20:00|7206.8|7205|7208.9|7207.1|7209|7207.2|7206.1|7204.3|210
1623029100000|2021-06-07 01:25:00|7208.8|7207|7209.6|7207.8|7209.8|7208|7207.9|7206.1|200
1623029400000|2021-06-07 01:30:00|7209.7|7207.9|7207.7|7205.9|7209.7|7207.9|7206.3|7204.5|363
1623029700000|2021-06-07 01:35:00|7207.5|7205.7|7205.6|7203.8|7207.5|7205.7|7205|7203.2|317
1623030000000|2021-06-07 01:40:00|7205.7|7203.9|7207|7205.2|7207|7205.2|7205|7203.2|281
1623030300000|2021-06-07 01:45:00|7206.9|7205.1|7206.7|7204.9|7207.7|7205.9|7206.1|7204.3|232
1623030600000|2021-06-07 01:50:00|7206.8|7205|7206.2|7204.4|7209.9|7208.1|7206.2|7204.4|304
1623030900000|2021-06-07 01:55:00|7205.8|7204|7203.5|7201.7|7206.8|7205|7203.3|7201.5|349
1623031200000|2021-06-07 02:00:00|7203.8|7202|7203.6|7201.8|7205.8|7204|7202.8|7201|361
1623031500000|2021-06-07 02:05:00|7203.5|7201.7|7204.6|7202.8|7204.6|7202.8|7202.5|7200.7|268
1623031800000|2021-06-07 02:10:00|7204.5|7202.7|7203.6|7201.8|7205.5|7203.7|7203.2|7201.4|234
1623032100000|2021-06-07 02:15:00|7203.5|7201.7|7205.5|7203.7|7206.1|7204.3|7202.8|7201|259
1623032400000|2021-06-07 02:20:00|7205.6|7203.8|7204.8|7203|7206.2|7204.4|7204.6|7202.8|284
1623032700000|2021-06-07 02:25:00|7205.3|7203.5|7205.6|7203.8|7206.2|7204.4|7204.9|7203.1|153
1623033000000|2021-06-07 02:30:00|7205.5|7203.7|7205.7|7203.9|7206.1|7204.3|7204.8|7202.6|188
1623033300000|2021-06-07 02:35:00|7205.8|7204|7206.2|7204.4|7206.8|7205|7205|7203.2|228
1623033600000|2021-06-07 02:40:00|7206.1|7204.3|7205.6|7203.8|7206.4|7204.6|7205.4|7203.6|236
1623033900000|2021-06-07 02:45:00|7205.7|7203.9|7204.6|7202.8|7205.8|7204|7204.5|7202.7|172
1623034200000|2021-06-07 02:50:00|7204.4|7202.6|7205.2|7203.4|7205.7|7203.9|7204.2|7202.4|215
1623034500000|2021-06-07 02:55:00|7205.3|7203.5|7205.1|7203.3|7205.6|7203.8|7203.6|7201.8|236
1623034800000|2021-06-07 03:00:00|7205|7203.2|7209.2|7207.4|7209.3|7207.5|7204.7|7202.9|284
1623035100000|2021-06-07 03:05:00|7209.3|7207.5|7209|7207.2|7209.7|7207.9|7208.1|7206.3|248
1623035400000|2021-06-07 03:10:00|7208.8|7207|7208.6|7206.8|7209.6|7207.8|7208.4|7206.6|148
1623035700000|2021-06-07 03:15:00|7208.7|7206.9|7210.6|7208.8|7210.7|7208.9|7208.5|7206.7|206
1623036000000|2021-06-07 03:20:00|7210.5|7208.7|7208.4|7206.6|7210.7|7208.9|7208.3|7206.5|189
1623036300000|2021-06-07 03:25:00|7208.5|7206.7|7207.8|7206|7208.7|7206.9|7207.3|7205.5|161
1623036600000|2021-06-07 03:30:00|7207.7|7205.9|7208.5|7206.7|7208.6|7206.8|7207.5|7205.7|164
1623036900000|2021-06-07 03:35:00|7208.4|7206.6|7209.5|7207.7|7210.7|7208.9|7208.3|7206.5|205
1623037200000|2021-06-07 03:40:00|7209.6|7207.8|7210.5|7208.7|7210.6|7208.8|7209.4|7207.6|177
1623037500000|2021-06-07 03:45:00|7210.6|7208.8|7207.6|7205.8|7210.6|7208.8|7207.4|7205.6|172
1623037800000|2021-06-07 03:50:00|7207.5|7205.7|7208.4|7206.6|7208.7|7206.9|7207.5|7205.7|174
1623038100000|2021-06-07 03:55:00|7208.3|7206.5|7208.5|7206.7|7209.7|7207.9|7207.5|7205.7|174
1623038400000|2021-06-07 04:00:00|7208.6|7206.8|7207.5|7205.7|7208.7|7206.9|7207.4|7205.6|109
1623038700000|2021-06-07 04:05:00|7207.6|7205.8|7207.4|7205.6|7207.7|7205.9|7207.4|7205.6|80
1623039000000|2021-06-07 04:10:00|7207.5|7205.7|7207.5|7205.7|7207.6|7205.8|7206.6|7204.8|162
1623039300000|2021-06-07 04:15:00|7207.6|7205.8|7205.6|7203.8|7207.6|7205.8|7205.2|7203.4|107
1623039600000|2021-06-07 04:20:00|7205.5|7203.7|7207.4|7205.6|7207.5|7205.7|7205.5|7203.7|129
1623039900000|2021-06-07 04:25:00|7207.3|7205.5|7208.4|7206.6|7208.6|7206.8|7207.2|7205.4|139
1623040200000|2021-06-07 04:30:00|7208.5|7206.7|7213.3|7211.5|7213.3|7211.5|7208.5|7206.7|207
1623040500000|2021-06-07 04:35:00|7213.4|7211.6|7215.7|7213.9|7215.7|7213.9|7213.3|7211.5|222
1623040800000|2021-06-07 04:40:00|7215.8|7214|7215.6|7213.8|7216.7|7214.9|7214.9|7213.1|197
1623041100000|2021-06-07 04:45:00|7215.7|7213.9|7215.1|7213.3|7215.8|7214|7214|7212.2|199
1623041400000|2021-06-07 04:50:00|7215.2|7213.4|7213.5|7211.7|7215.4|7213.6|7213.4|7211.6|224
1623041700000|2021-06-07 04:55:00|7213.4|7211.6|7211.8|7210|7213.6|7211.8|7211.3|7209.5|231
1623042000000|2021-06-07 05:00:00|7211.7|7209.9|7210.5|7208.7|7212.4|7210.6|7210.3|7208.5|255
1623042300000|2021-06-07 05:05:00|7210.4|7208.6|7210.6|7208.8|7211.4|7209.6|7210.4|7208.6|221
1623042600000|2021-06-07 05:10:00|7210.5|7208.7|7208.3|7206.5|7210.9|7209.1|7208.3|7206.5|266
1623042900000|2021-06-07 05:15:00|7208.4|7206.6|7207.5|7205.7|7208.5|7206.7|7207|7205.2|189
1623043200000|2021-06-07 05:20:00|7207.4|7205.6|7207.5|7205.7|7208|7206.2|7207.2|7205.4|250
1623043500000|2021-06-07 05:25:00|7207.4|7205.6|7206.5|7204.7|7207.5|7205.7|7206.2|7204.4|157
1623043800000|2021-06-07 05:30:00|7206.4|7204.6|7204.6|7202.8|7206.5|7204.7|7204.3|7202.5|276
1623044100000|2021-06-07 05:35:00|7204.7|7202.9|7205.3|7203.5|7205.7|7203.9|7203.7|7201.9|268
1623044400000|2021-06-07 05:40:00|7205.2|7203.4|7205.4|7203.6|7206.2|7204.4|7204.2|7202.4|252
1623044700000|2021-06-07 05:45:00|7205.3|7203.5|7204.4|7202.6|7205.7|7203.9|7203.5|7201.7|233
1623045000000|2021-06-07 05:50:00|7204.5|7202.7|7202.6|7200.8|7205.5|7203.7|7202.5|7200.7|213
1623045300000|2021-06-07 05:55:00|7202.5|7200.7|7200.6|7198.8|7203|7201.2|7200.4|7198.6|241
1623045600000|2021-06-07 06:00:00|7200.5|7198.7|7203.2|7201.4|7204.7|7202.9|7200.5|7198.7|290
1623045900000|2021-06-07 06:05:00|7203.4|7201.6|7202.3|7200.5|7204.6|7202.8|7202.1|7200.3|352
1623046200000|2021-06-07 06:10:00|7202.4|7200.6|7202.9|7201.1|7203|7201.2|7199.1|7197.3|294
1623046500000|2021-06-07 06:15:00|7203.1|7201.3|7204.2|7202.4|7205.7|7203.9|7202.9|7201.1|289
1623046800000|2021-06-07 06:20:00|7204.3|7202.5|7199.8|7198|7204.6|7202.8|7199.2|7197.4|274
1623047100000|2021-06-07 06:25:00|7199.7|7197.9|7200.5|7198.7|7200.6|7198.8|7198.6|7196.8|207
1623047400000|2021-06-07 06:30:00|7200.4|7198.6|7201.6|7199.8|7202.7|7200.9|7200.4|7198.6|215
1623047700000|2021-06-07 06:35:00|7201.7|7199.9|7201.6|7199.8|7203.7|7201.9|7201.3|7199.5|230
1623048000000|2021-06-07 06:40:00|7201.5|7199.7|7200.4|7198.6|7201.5|7199.7|7197.3|7195.5|281
1623048300000|2021-06-07 06:45:00|7200.5|7198.7|7202|7199|7202.1|7199.6|7199.4|7197.5|217
1623048600000|2021-06-07 06:50:00|7202.1|7199.1|7200.3|7198.5|7203.1|7201.3|7200.3|7198.5|239
1623048900000|2021-06-07 06:55:00|7200.4|7198.6|7202.4|7200.6|7203|7200.7|7200|7198.2|268
1623049200000|2021-06-07 07:00:00|7202.3|7200.5|7200|7198.2|7202.7|7200.9|7199.9|7198.1|323
1623049500000|2021-06-07 07:05:00|7199.9|7198.1|7196.1|7194.3|7200.3|7198.5|7195.4|7193.6|325
1623049800000|2021-06-07 07:10:00|7196|7194.2|7196.4|7194.6|7199|7196.5|7195.5|7193.2|327
1623050100000|2021-06-07 07:15:00|7196.5|7194.7|7192.7|7190.9|7196.5|7194.7|7192.4|7190.6|252
1623050400000|2021-06-07 07:20:00|7192.8|7191|7199.5|7197.7|7200.3|7198.3|7192.8|7191|321
1623050700000|2021-06-07 07:25:00|7199.6|7197.8|7204.5|7202.7|7206.3|7203.3|7199.3|7197.5|354
1623051000000|2021-06-07 07:30:00|7204.6|7202.8|7202.1|7200.3|7206.2|7203.9|7201.3|7199.5|311
1623051300000|2021-06-07 07:35:00|7202.2|7200.4|7204.7|7202.9|7207.1|7204.7|7200.9|7199|292
1623051600000|2021-06-07 07:40:00|7204.6|7202.8|7205.4|7203.6|7206.2|7203.9|7204.2|7202.4|310
1623051900000|2021-06-07 07:45:00|7205.3|7203.5|7207.7|7205.9|7208.7|7206.7|7204.5|7202.7|291
1623052200000|2021-06-07 07:50:00|7207.6|7205.8|7208.6|7206.8|7209|7207.2|7206.3|7204.5|274
1623052500000|2021-06-07 07:55:00|7208.5|7206.7|7212.5|7210.7|7212.5|7210.7|7208.5|7206.7|311
1623052800000|2021-06-07 08:00:00|7212.4|7210.6|7208.3|7206.5|7212.4|7210.6|7208.1|7205.9|322
1623053100000|2021-06-07 08:05:00|7208.1|7206.3|7206.5|7204.7|7208.9|7206.4|7204.9|7203.1|418
1623053400000|2021-06-07 08:10:00|7206.4|7204.6|7207.6|7205.8|7208.5|7206.7|7204.3|7202.5|328
1623053700000|2021-06-07 08:15:00|7207.7|7205.9|7209.1|7207.3|7209.2|7207.4|7206.9|7205.1|293
1623054000000|2021-06-07 08:20:00|7208.9|7207.1|7207.2|7205.4|7209.5|7207.7|7206.1|7204.3|278
1623054300000|2021-06-07 08:25:00|7207.3|7205.5|7207.2|7205.4|7208.5|7206.7|7206|7204.2|265
1623054600000|2021-06-07 08:30:00|7207.1|7205.3|7206.6|7204.8|7207.3|7205.5|7204.1|7202.3|295
1623054900000|2021-06-07 08:35:00|7206.7|7204.9|7207.4|7205.6|7207.8|7206|7204.6|7202.8|312
1623055200000|2021-06-07 08:40:00|7207.3|7205.5|7210.4|7208.6|7210.5|7208.7|7207.3|7205.5|281
1623055500000|2021-06-07 08:45:00|7210.2|7208.4|7211.9|7210.1|7211.9|7210.1|7209.3|7207.5|303
1623055800000|2021-06-07 08:50:00|7212.1|7210.3|7216.7|7214.9|7216.7|7214.9|7211.8|7210|302
1623056100000|2021-06-07 08:55:00|7216.6|7214.8|7217.4|7215.6|7219.5|7217.7|7216.1|7214.3|333
1623056400000|2021-06-07 09:00:00|7217.5|7215.7|7216.2|7214.4|7217.6|7215.8|7215.3|7213.5|301
1623056700000|2021-06-07 09:05:00|7216.1|7214.3|7213.7|7211.9|7216.5|7214.7|7213.6|7211.8|261
1623057000000|2021-06-07 09:10:00|7213.6|7211.8|7211.7|7209.9|7215|7212.7|7211.5|7209.7|293
1623057300000|2021-06-07 09:15:00|7211.6|7209.8|7212.7|7210.9|7212.8|7211|7211.4|7209.6|243
1623057600000|2021-06-07 09:20:00|7212.8|7211|7214.4|7212.6|7215.9|7214.1|7212.6|7210.8|260
1623057900000|2021-06-07 09:25:00|7214.2|7212.4|7212.8|7211|7215.8|7213.8|7212.6|7210.8|240
1623058200000|2021-06-07 09:30:00|7212.7|7210.9|7214.1|7212.3|7215|7213.1|7212.2|7210.4|250
1623058500000|2021-06-07 09:35:00|7213.7|7211.9|7214.8|7213|7217.1|7215.1|7213.6|7211.8|226
1623058800000|2021-06-07 09:40:00|7214.7|7212.9|7214.8|7213|7216|7214.2|7214.4|7212.6|222
1623059100000|2021-06-07 09:45:00|7214.9|7213.1|7215.4|7213.6|7215.4|7213.6|7213.9|7211.7|180
1623059400000|2021-06-07 09:50:00|7215.5|7213.7|7216.6|7214.8|7217.2|7215.1|7214.6|7212.8|196
1623059700000|2021-06-07 09:55:00|7216.7|7214.9|7216.6|7214.8|7218|7215.9|7215.2|7213.4|252
1623060000000|2021-06-07 10:00:00|7216.5|7214.7|7216|7214.2|7217.1|7215.3|7215.5|7213.5|223
1623060300000|2021-06-07 10:05:00|7215.9|7214.1|7214.3|7212.5|7216.4|7214.6|7212.9|7211.1|226
1623060600000|2021-06-07 10:10:00|7214.5|7212.7|7218.4|7216.6|7218.7|7216.9|7214.2|7212.4|192
1623060900000|2021-06-07 10:15:00|7218.5|7216.7|7214.7|7212.9|7218.8|7217|7214.4|7212.6|216
1623061200000|2021-06-07 10:20:00|7214.6|7212.8|7216.4|7214.6|7216.6|7214.8|7214.3|7212.5|206
1623061500000|2021-06-07 10:25:00|7216.5|7214.7|7212|7210.2|7216.7|7214.9|7211.5|7209.7|239
1623061800000|2021-06-07 10:30:00|7212.1|7210.3|7207.3|7205.5|7212.5|7210.3|7207.2|7205.4|238
1623062100000|2021-06-07 10:35:00|7207.4|7205.6|7208.5|7206.7|7208.6|7206.8|7206.4|7204.6|208
1623062400000|2021-06-07 10:40:00|7208.6|7206.8|7211|7209.2|7212.1|7210.3|7208.5|7206.7|230
1623062700000|2021-06-07 10:45:00|7210.9|7209.1|7211|7209.2|7211.4|7209.6|7210.3|7208.5|199
1623063000000|2021-06-07 10:50:00|7210.9|7209.1|7213.5|7211.7|7213.7|7211.9|7210.9|7209.1|215
1623063300000|2021-06-07 10:55:00|7213.6|7211.8|7215.5|7213.7|7216.3|7214.5|7213.6|7211.8|233
1623063600000|2021-06-07 11:00:00|7215.4|7213.6|7215.7|7213.9|7217.7|7215.9|7215.4|7213.6|256
1623063900000|2021-06-07 11:05:00|7216.2|7214.4|7217.4|7215.6|7217.7|7215.9|7214.3|7212.5|224
1623064200000|2021-06-07 11:10:00|7217.1|7215.3|7218.3|7216.5|7218.8|7217|7216.9|7215.1|171
1623064500000|2021-06-07 11:15:00|7218.4|7216.6|7219.6|7217.8|7219.7|7217.9|7218|7216.2|215
1623064800000|2021-06-07 11:20:00|7220.2|7218.4|7219.3|7217.5|7221.3|7219.5|7218.9|7217.1|222
1623065100000|2021-06-07 11:25:00|7219.2|7217.4|7221.6|7219.8|7221.6|7219.8|7219.2|7217.4|171
1623065400000|2021-06-07 11:30:00|7221.5|7219.7|7224|7222.2|7226.4|7224.6|7221.5|7219.7|328
1623065700000|2021-06-07 11:35:00|7223.9|7222.1|7222.6|7220.8|7224|7222.2|7221.4|7219.6|299
1623066000000|2021-06-07 11:40:00|7222.5|7220.7|7222.2|7220.4|7223.7|7221.9|7221.4|7219.6|253
1623066300000|2021-06-07 11:45:00|7222.1|7220.3|7226.5|7224.7|7226.7|7224.9|7222|7220.2|280
1623066600000|2021-06-07 11:50:00|7226.6|7224.8|7227|7225.2|7228.7|7226.9|7225.6|7223.8|253
1623066900000|2021-06-07 11:55:00|7226.7|7224.9|7228.4|7226.6|7228.8|7227|7226.6|7224.8|277
1623067200000|2021-06-07 12:00:00|7228.5|7226.7|7227.9|7226.1|7230.5|7228.7|7227.3|7225.5|291
1623067500000|2021-06-07 12:05:00|7227.8|7226|7227.4|7225.6|7228.9|7227.1|7226.8|7225|248
1623067800000|2021-06-07 12:10:00|7227.5|7225.7|7226.9|7225.1|7227.7|7225.9|7225.5|7223.7|246
1623068100000|2021-06-07 12:15:00|7227|7225.2|7227.7|7225.9|7228.4|7226.6|7226.2|7224.4|297
1623068400000|2021-06-07 12:20:00|7227.6|7225.8|7229.2|7227.4|7230.4|7228.6|7226.6|7224.8|254
1623068700000|2021-06-07 12:25:00|7229.3|7227.5|7231.6|7229.8|7231.9|7230.1|7227.6|7225.8|361
1623069000000|2021-06-07 12:30:00|7231.8|7230|7233.1|7231.3|7235.3|7232.9|7231.6|7229.8|413
1623069300000|2021-06-07 12:35:00|7233.4|7231.6|7234.8|7233|7235.5|7233.7|7232.7|7230.9|333
1623069600000|2021-06-07 12:40:00|7235|7233.2|7231.5|7229.7|7235.4|7233.6|7230.8|7229|310
1623069900000|2021-06-07 12:45:00|7231.4|7229.6|7232.9|7231.1|7233.4|7231.6|7230.4|7228.6|283
1623070200000|2021-06-07 12:50:00|7233|7231.2|7234.8|7233|7236|7234.2|7232.4|7230.6|297
1623070500000|2021-06-07 12:55:00|7234.6|7232.8|7232.2|7230.4|7235|7233.2|7230.6|7228.8|330
1623070800000|2021-06-07 13:00:00|7232.1|7230.3|7233.1|7231.3|7234.4|7232.6|7231.2|7229.4|366
1623071100000|2021-06-07 13:05:00|7233|7231.2|7233.7|7231.9|7234.9|7232.9|7232.5|7230.7|312
1623071400000|2021-06-07 13:10:00|7233.5|7231.7|7236.2|7234.4|7237.4|7235.6|7233.3|7231.5|312
1623071700000|2021-06-07 13:15:00|7236.3|7234.5|7236.1|7234.3|7237|7235.2|7235.2|7232.9|329
1623072000000|2021-06-07 13:20:00|7236.3|7234.5|7238.4|7236.6|7239.2|7237.4|7236.3|7234.5|314
1623072300000|2021-06-07 13:25:00|7238.3|7236.5|7239.3|7237.5|7240|7238.2|7237.5|7235.3|286
1623072600000|2021-06-07 13:30:00|7239.5|7237.7|7234.9|7233.1|7239.8|7238|7232.7|7230.9|381
1623072900000|2021-06-07 13:35:00|7235|7233.2|7232.3|7230.5|7236.3|7234.5|7231.9|7229.8|364
1623073200000|2021-06-07 13:40:00|7231.6|7229.8|7231.5|7229.7|7235.7|7233.9|7231|7229.2|406
1623073500000|2021-06-07 13:45:00|7231.6|7229.8|7232.4|7230.6|7233.2|7231.3|7230.7|7228.5|389
1623073800000|2021-06-07 13:50:00|7232.3|7230.5|7230|7228.2|7232.4|7230.6|7228.9|7227|370
1623074100000|2021-06-07 13:55:00|7230.1|7228.3|7231.5|7229.7|7231.9|7230.1|7230.1|7227.9|383
1623074400000|2021-06-07 14:00:00|7231.6|7229.8|7228.5|7226.7|7231.8|7230|7227.2|7225.4|431
1623074700000|2021-06-07 14:05:00|7228.4|7226.6|7232.3|7230.5|7232.5|7230.7|7227.4|7225.6|309
1623075000000|2021-06-07 14:10:00|7232.4|7230.6|7233.5|7231.7|7234.4|7232.6|7231.3|7229.5|285
1623075300000|2021-06-07 14:15:00|7233.4|7231.6|7229.6|7227.8|7233.9|7232.1|7229.5|7227.7|298
1623075600000|2021-06-07 14:20:00|7229.5|7227.7|7230.6|7228.8|7232.8|7231|7229.5|7227.7|328
1623075900000|2021-06-07 14:25:00|7230.5|7228.7|7234.4|7232.6|7234.5|7232.7|7230.3|7228.5|261
1623076200000|2021-06-07 14:30:00|7234.2|7232.4|7234|7232.2|7236.7|7234.8|7232.7|7230.9|359
1623076500000|2021-06-07 14:35:00|7233.9|7232.1|7235.8|7234|7236.7|7234.9|7233.9|7232.1|285
1623076800000|2021-06-07 14:40:00|7235.9|7234.1|7239.1|7237.3|7239.5|7237.7|7235.9|7234.1|352
1623077100000|2021-06-07 14:45:00|7239|7237.2|7237.1|7235.3|7239.4|7237.6|7236.3|7234.5|347
1623077400000|2021-06-07 14:50:00|7237.2|7235.4|7230.2|7228.4|7238.6|7236.8|7230.2|7228.4|438
1623077700000|2021-06-07 14:55:00|7230.3|7228.5|7233.6|7231.8|7233.8|7232|7229.8|7228|476
1623078000000|2021-06-07 15:00:00|7233.7|7231.9|7233.1|7231.3|7233.7|7231.9|7228.5|7226.7|447
1623078300000|2021-06-07 15:05:00|7233|7231.2|7237|7235.2|7237.7|7235.9|7232.6|7230.8|349
1623078600000|2021-06-07 15:10:00|7237.1|7235.3|7239.3|7237.5|7241|7239.2|7237|7235.2|282
1623078900000|2021-06-07 15:15:00|7239.2|7237.4|7239.4|7237.6|7240.7|7238.9|7237.8|7236|303
1623079200000|2021-06-07 15:20:00|7239.3|7237.5|7240.3|7238.5|7240.8|7239|7239.3|7237.5|271
1623079500000|2021-06-07 15:25:00|7240.4|7238.6|7240.5|7238.7|7241|7239.2|7239.7|7237.9|246
1623079800000|2021-06-07 15:30:00|7240.8|7239|7239.6|7237.8|7241|7239.2|7238.4|7236.6|285
1623080100000|2021-06-07 15:35:00|7239.5|7237.7|7239.2|7237.4|7240.4|7238.6|7238.5|7236.7|258
1623080400000|2021-06-07 15:40:00|7239.1|7237.3|7238.5|7236.7|7239.6|7237.8|7238.2|7236.4|229
1623080700000|2021-06-07 15:45:00|7238.4|7236.6|7241.6|7239.8|7241.6|7239.8|7238.4|7236.6|284
1623081000000|2021-06-07 15:50:00|7241.4|7239.6|7240.5|7238.7|7242.7|7240.9|7240.4|7238.6|291
1623081300000|2021-06-07 15:55:00|7240.4|7238.6|7242.5|7240.7|7242.8|7241|7240.4|7238.6|237
1623081600000|2021-06-07 16:00:00|7242.6|7240.8|7241.9|7240.1|7243.5|7241.7|7241.9|7240.1|259
1623081900000|2021-06-07 16:05:00|7241.8|7240|7241.6|7239.8|7242.7|7240.9|7241.3|7239.5|233
1623082200000|2021-06-07 16:10:00|7241.7|7239.9|7243.3|7241.5|7243.6|7241.8|7240.9|7239.1|237
1623082500000|2021-06-07 16:15:00|7242.7|7240.9|7240.7|7238.9|7242.7|7240.9|7239.9|7238.1|230
1623082800000|2021-06-07 16:20:00|7240.6|7238.8|7240.9|7239.1|7241.6|7239.8|7240.4|7238.6|164
1623083100000|2021-06-07 16:25:00|7240.8|7239|7240.3|7238.5|7241|7239.2|7239.8|7238|201
1623083400000|2021-06-07 16:30:00|7240.4|7238.6|7240.5|7238.7|7240.8|7239|7239.4|7237.6|168
1623083700000|2021-06-07 16:35:00|7240.4|7238.6|7241.8|7240|7242|7240.2|7239.6|7237.8|221
1623084000000|2021-06-07 16:40:00|7241.9|7240.1|7240.4|7238.6|7242.6|7240.8|7239.1|7237.3|271
1623084300000|2021-06-07 16:45:00|7240.3|7238.5|7240.3|7238.5|7241|7239.2|7239|7237.2|212
1623084600000|2021-06-07 16:50:00|7240.4|7238.6|7240.8|7239|7242.1|7240.3|7240.1|7238.3|250
1623084900000|2021-06-07 16:55:00|7240.7|7238.9|7239|7237.2|7241|7239.2|7238.1|7236.3|209
1623085200000|2021-06-07 17:00:00|7238.9|7237.1|7239.3|7237.5|7239.5|7237.7|7238.7|7236.9|205
1623085500000|2021-06-07 17:05:00|7239.4|7237.6|7239.3|7237.5|7239.5|7237.7|7237.8|7236|203
1623085800000|2021-06-07 17:10:00|7239.4|7237.6|7239.4|7237.6|7239.6|7237.8|7237.9|7236.1|259
1623086100000|2021-06-07 17:15:00|7239.5|7237.7|7240.3|7238.5|7240.6|7238.8|7238.3|7236.5|210
1623086400000|2021-06-07 17:20:00|7240.4|7238.6|7240.4|7238.6|7240.7|7238.9|7239.8|7238|259
1623086700000|2021-06-07 17:25:00|7240.2|7238.4|7241.5|7239.7|7241.6|7239.8|7240.1|7238.3|260
1623087000000|2021-06-07 17:30:00|7241.6|7239.8|7240.1|7238.3|7241.6|7239.8|7239.3|7237.5|245
1623087300000|2021-06-07 17:35:00|7240.2|7238.4|7238.4|7236.6|7240.4|7238.6|7238.3|7236.5|250
1623087600000|2021-06-07 17:40:00|7238.5|7236.7|7239.4|7237.6|7239.5|7237.7|7238.1|7236.3|170
1623087900000|2021-06-07 17:45:00|7239.5|7237.7|7240|7238.2|7240.1|7238.3|7238.4|7236.6|198
1623088200000|2021-06-07 17:50:00|7239.9|7238.1|7239.9|7238.1|7240.3|7238.5|7239.3|7237.5|222
1623088500000|2021-06-07 17:55:00|7240|7238.2|7239.7|7237.9|7240.5|7238.7|7239.3|7237.5|188
1623088800000|2021-06-07 18:00:00|7240|7238.2|7240.4|7238.6|7241.5|7239.7|7239.8|7238|162
1623089100000|2021-06-07 18:05:00|7240.5|7238.7|7240.6|7238.8|7241.6|7239.8|7240.2|7238.4|179
1623089400000|2021-06-07 18:10:00|7240.5|7238.7|7241.6|7239.8|7241.7|7239.9|7240.4|7238.6|176
1623089700000|2021-06-07 18:15:00|7241.5|7239.7|7240.4|7238.6|7242.6|7240.8|7240.3|7238.5|136
1623090000000|2021-06-07 18:20:00|7240.5|7238.7|7240.4|7238.6|7240.6|7238.8|7240.1|7238.3|177
1623090300000|2021-06-07 18:25:00|7240.3|7238.5|7240.5|7238.7|7240.8|7239|7240.2|7237.8|138
1623090600000|2021-06-07 18:30:00|7240.4|7238.6|7239.9|7238.1|7240.6|7238.8|7239.7|7237.9|157
1623090900000|2021-06-07 18:35:00|7239.8|7238|7238.4|7236.6|7240.6|7238.8|7238.4|7236.6|190
1623091200000|2021-06-07 18:40:00|7238.3|7236.5|7238.5|7236.7|7239.6|7237.8|7237.7|7235.9|207
1623091500000|2021-06-07 18:45:00|7238.6|7236.8|7237.5|7235.7|7238.7|7236.9|7236.6|7234.8|171
1623091800000|2021-06-07 18:50:00|7237.4|7235.6|7237.5|7235.7|7237.9|7236.1|7237.4|7235.6|89
1623092100000|2021-06-07 18:55:00|7237.4|7235.6|7232.3|7228.3|7237.4|7235.6|7231.4|7227.4|195
1623092400000|2021-06-07 19:00:00|7235.5|7231.5|7233.4|7231.6|7237.8|7233.8|7228.3|7224.3|264
1623092700000|2021-06-07 19:05:00|7232.2|7230.4|7233.9|7232.1|7234.3|7232.2|7232.2|7229.8|94
1623093000000|2021-06-07 19:10:00|7234|7232.2|7233.7|7231.9|7234.1|7232.3|7233.6|7231.8|87
1623093300000|2021-06-07 19:15:00|7233.5|7231.7|7233.8|7232|7234|7232.2|7233.5|7231.7|78
1623093600000|2021-06-07 19:20:00|7233.7|7231.9|7234.8|7233|7234.9|7233.1|7233.7|7231.9|87
1623093900000|2021-06-07 19:25:00|7235|7233.2|7235.9|7234.1|7236|7234.2|7234.7|7232.9|83
1623094200000|2021-06-07 19:30:00|7236|7234.2|7234.7|7232.9|7236|7234.2|7234.5|7232.7|101
1623094500000|2021-06-07 19:35:00|7234.6|7232.8|7236.1|7234.3|7236.8|7234.3|7232.9|7231.1|157
1623094800000|2021-06-07 19:40:00|7235.9|7234.1|7235.7|7233.9|7236.2|7234.4|7235.5|7233.7|107
1623095100000|2021-06-07 19:45:00|7235.6|7233.8|7236|7234.2|7236.1|7234.3|7235.3|7233.5|120
1623095400000|2021-06-07 19:50:00|7237.1|7234.1|7238|7236.2|7238.1|7236.3|7236.6|7234.1|90
1623095700000|2021-06-07 19:55:00|7237.9|7236.1|7238.8|7237|7239.8|7237.3|7237.8|7236|169
1623096000000|2021-06-07 20:00:00|7238.7|7236.9|7236.6|7234.8|7238.8|7237|7236.5|7234.7|136
1623096300000|2021-06-07 20:05:00|7236.5|7234.7|7233.9|7232.1|7237.1|7234.9|7233.2|7231|151
1623096600000|2021-06-07 20:10:00|7233.7|7231.9|7234.2|7232.4|7235.2|7232.7|7233.6|7231.2|146
1623096900000|2021-06-07 20:15:00|7234.1|7232.3|7232.6|7230.8|7234.9|7232.5|7232.5|7230.5|102
1623097200000|2021-06-07 20:20:00|7232.4|7230.6|7232.4|7230.6|7233.1|7230.8|7232.2|7230|60
1623097500000|2021-06-07 20:25:00|7232.3|7230.5|7232.8|7231|7233.5|7231.7|7232.2|7230.4|100
1623097800000|2021-06-07 20:30:00|7232.7|7230.9|7231.6|7229.8|7234|7231.6|7231.5|7229.7|88
1623098100000|2021-06-07 20:35:00|7231.5|7229.7|7229.4|7227.6|7231.6|7229.8|7229.4|7227.6|83
1623098400000|2021-06-07 20:40:00|7229.5|7227.7|7231.8|7230|7232.5|7230.1|7229.3|7227.5|88
1623098700000|2021-06-07 20:45:00|7231.7|7229.9|7231.5|7229.7|7232.5|7230|7230.6|7228|114
1623099000000|2021-06-07 20:50:00|7231.4|7229.6|7230.6|7227.6|7232.1|7229.9|7229.8|7227|122
1623099300000|2021-06-07 20:55:00|7230.3|7227.3|7229|7225|7230.6|7227.3|7227|7223|172
1623099600000|2021-06-07 21:00:00|7228.9|7224.9|7235.3|7231.3|7235.8|7231.8|7228.9|7224.9|38
1623099900000|2021-06-07 21:05:00|7233.7|7229.7|7231.2|7227.2|7236.2|7232.2|7229.8|7225.8|162
1623100200000|2021-06-07 21:10:00|7231.3|7227.3|7231.6|7227.8|7231.9|7228|7230.8|7226.9|103
1623100500000|2021-06-07 21:15:00|7231.5|7227.7|7227.9|7223.9|7231.7|7228.3|7225.5|7222|189
1623100800000|2021-06-07 21:20:00|7227.4|7223.4|7228.9|7225.7|7229.5|7226.2|7226.4|7223.2|172
1623101100000|2021-06-07 21:25:00|7229|7225.8|7229.2|7225.2|7230.8|7226.9|7226.5|7222.5|169
1623101400000|2021-06-07 21:30:00|7229|7225|7228.7|7224.9|7229.6|7225.6|7227.2|7223.5|128
1623101700000|2021-06-07 21:35:00|7228.8|7224.8|7230.4|7226.4|7233.8|7229.8|7228.3|7224.3|245
1623102000000|2021-06-07 21:40:00|7230.6|7226.6|7232.1|7228.1|7232.1|7228.1|7230.3|7226.3|191
1623102300000|2021-06-07 21:45:00|7231.7|7227.7|7230.5|7226.5|7233.8|7229.8|7229.6|7225.6|204
1623102600000|2021-06-07 21:50:00|7230.1|7226.1|7229.8|7225.8|7231.1|7227.1|7229.3|7225.3|151
1623102900000|2021-06-07 21:55:00|7229.7|7225.7|7230.4|7226.4|7230.9|7226.9|7228.7|7224.7|173
1623103200000|2021-06-07 22:00:00|7230.3|7226.3|7231.3|7227.3|7232.3|7228.3|7230|7226|312
1623103500000|2021-06-07 22:05:00|7231.4|7227.4|7229.9|7226.9|7231.6|7228.2|7229.8|7226.7|238
1623103800000|2021-06-07 22:10:00|7230|7226.8|7230.1|7227.1|7231.2|7228.2|7229.8|7226.5|139
1623104100000|2021-06-07 22:15:00|7230.2|7227.2|7231.2|7228.2|7231.7|7228.7|7230.1|7227.1|118
1623104400000|2021-06-07 22:20:00|7231.1|7228.1|7231.2|7228.2|7231.3|7228.3|7230.9|7227.9|114
1623104700000|2021-06-07 22:25:00|7231.1|7228.1|7230.2|7227.2|7231.4|7228.4|7230.1|7227.1|85
1623105000000|2021-06-07 22:30:00|7230.1|7227.1|7231.2|7228.2|7231.3|7228.3|7229.9|7226.9|156
1623105300000|2021-06-07 22:35:00|7231.1|7228.1|7231.9|7228.9|7232.6|7229.6|7231.1|7228.1|109
1623105600000|2021-06-07 22:40:00|7232.1|7229.1|7230.6|7227.6|7232.3|7229.3|7229.9|7226.9|119
1623105900000|2021-06-07 22:45:00|7230.7|7227.7|7227.2|7224.2|7231.2|7228.2|7227.1|7224.1|133
1623106200000|2021-06-07 22:50:00|7227.1|7224.1|7229.1|7226.1|7229.9|7227.5|7226.4|7223.8|124
1623106500000|2021-06-07 22:55:00|7229.2|7226.2|7231.2|7228.2|7231.9|7228.9|7229.1|7226.1|111
1623106800000|2021-06-07 23:00:00|7231.1|7228.1|7229.5|7227.7|7231.3|7228.9|7228.8|7226.4|146
1623107100000|2021-06-07 23:05:00|7229.4|7227.6|7228.5|7226.7|7230.2|7227.7|7228|7225.7|148
1623107400000|2021-06-07 23:10:00|7228.4|7226.6|7226.6|7224.8|7230|7227.5|7226.1|7224|169
1623107700000|2021-06-07 23:15:00|7226.5|7224.7|7227|7225.2|7228.5|7226.7|7226.2|7224.3|134
1623108000000|2021-06-07 23:20:00|7227.1|7225.3|7226.3|7224.5|7227.6|7225.8|7225.4|7223.3|218
1623108300000|2021-06-07 23:25:00|7226.4|7224.6|7226.3|7224.5|7226.8|7224.8|7226.1|7223.8|128
1623108600000|2021-06-07 23:30:00|7226.2|7224.4|7226|7224.2|7227.6|7225.4|7225.9|7223.3|152
1623108900000|2021-06-07 23:35:00|7226.1|7224.3|7225.9|7224.1|7227.2|7225.3|7225.3|7223.5|152
1623109200000|2021-06-07 23:40:00|7226|7224.2|7224.4|7222.6|7226|7224.2|7224.3|7222.5|115
1623109500000|2021-06-07 23:45:00|7224.5|7222.7|7226.8|7223.8|7227.8|7225.4|7224.4|7222.6|114
1623109800000|2021-06-07 23:50:00|7226.7|7223.7|7226.5|7224.7|7227|7224.7|7224.5|7222.7|99
1623110100000|2021-06-07 23:55:00|7226.4|7224.6|7225.4|7223.6|7227|7224.8|7225.3|7223.2|172
1623110400000|2021-06-08 00:00:00|7225.5|7223.7|7228.3|7226.5|7228.4|7226.6|7224.3|7222.5|223
1623110700000|2021-06-08 00:05:00|7228.4|7226.6|7230.7|7228.9|7230.8|7229|7227.4|7225.6|201
1623111000000|2021-06-08 00:10:00|7230.8|7229|7231.3|7229.5|7232.8|7231|7230.4|7228.6|216
1623111300000|2021-06-08 00:15:00|7231.4|7229.6|7232.7|7230.9|7232.8|7231|7230|7228.2|229
1623111600000|2021-06-08 00:20:00|7232.6|7230.8|7229.4|7227.6|7232.8|7231|7229.1|7227.3|148
1623111900000|2021-06-08 00:25:00|7229.3|7227.5|7226.8|7225|7229.4|7227.6|7224.2|7222.4|241
1623112200000|2021-06-08 00:30:00|7226.9|7225.1|7226.9|7225.1|7227.3|7225.5|7225.3|7223.5|185
1623112500000|2021-06-08 00:35:00|7226.8|7225|7228|7226.2|7229|7227.2|7226.7|7224.9|187
1623112800000|2021-06-08 00:40:00|7227.9|7226.1|7228|7226.2|7229|7227.2|7224.7|7222.9|272
1623113100000|2021-06-08 00:45:00|7227.7|7225.9|7227.8|7226|7228.9|7227.1|7227|7225.2|143
1623113400000|2021-06-08 00:50:00|7227.7|7225.9|7227.9|7226.1|7228.5|7226.7|7227|7225.2|185
1623113700000|2021-06-08 00:55:00|7228|7226.2|7229.7|7227.9|7229.7|7227.9|7227.6|7225.8|262
1623114000000|2021-06-08 01:00:00|7229.8|7228|7230.2|7228.4|7231|7229.2|7228.8|7227|276
1623114300000|2021-06-08 01:05:00|7230.1|7228.3|7232.3|7230.5|7232.7|7230.9|7230.1|7228.3|280
1623114600000|2021-06-08 01:10:00|7232.4|7230.6|7232.7|7230.9|7232.8|7231|7231.4|7229.6|243
1623114900000|2021-06-08 01:15:00|7232.6|7230.8|7232.6|7230.8|7233.8|7232|7232.2|7230.4|292
1623115200000|2021-06-08 01:20:00|7232.7|7230.9|7229.7|7227.9|7232.9|7231.1|7229.5|7227.7|260
1623115500000|2021-06-08 01:25:00|7229.6|7227.8|7230.9|7227.9|7231.3|7228.6|7228.3|7226.5|265
1623115800000|2021-06-08 01:30:00|7231|7228|7228.4|7226.6|7231.7|7229.9|7228.2|7226.4|253
1623116100000|2021-06-08 01:35:00|7228.5|7226.7|7226.6|7224.8|7228.9|7227.1|7226.3|7224.5|276
1623116400000|2021-06-08 01:40:00|7226.7|7224.9|7227.9|7226.1|7228|7226.2|7226.5|7224.7|224
1623116700000|2021-06-08 01:45:00|7228.7|7226.9|7227.7|7225.9|7228.9|7227.1|7227.2|7225.4|227
1623117000000|2021-06-08 01:50:00|7227.8|7226|7228.4|7226.6|7229|7227.2|7227|7225.2|243
1623117300000|2021-06-08 01:55:00|7228.1|7226.3|7224.7|7222.9|7228.7|7226.9|7224.5|7222.7|272
1623117600000|2021-06-08 02:00:00|7224.6|7222.8|7223.5|7221.7|7224.9|7223.1|7222.5|7220.7|254
1623117900000|2021-06-08 02:05:00|7223.6|7221.8|7225.7|7223.9|7226|7224.2|7223.3|7221.5|276
1623118200000|2021-06-08 02:10:00|7225.6|7223.8|7224.5|7222.7|7226.8|7225|7224.3|7222.5|283
1623118500000|2021-06-08 02:15:00|7224.6|7222.8|7223.2|7221.4|7225.4|7223.6|7222.5|7220.7|283
1623118800000|2021-06-08 02:20:00|7223.1|7221.3|7223.1|7221.3|7223.2|7221.4|7221.1|7219.3|254
1623119100000|2021-06-08 02:25:00|7223.2|7221.4|7222.7|7220.9|7224.7|7222.9|7222.6|7220.8|179
1623119400000|2021-06-08 02:30:00|7222.6|7220.8|7222.8|7221|7224|7222.2|7221.9|7220.1|239
1623119700000|2021-06-08 02:35:00|7222.7|7220.9|7222.5|7220.7|7224.3|7222.5|7222.5|7220.7|251
1623120000000|2021-06-08 02:40:00|7222.6|7220.8|7223.5|7221.7|7224.7|7222.9|7222.5|7220.7|270
1623120300000|2021-06-08 02:45:00|7223.4|7221.6|7223.6|7221.8|7223.8|7222|7223.1|7221.3|121
1623120600000|2021-06-08 02:50:00|7223.5|7221.7|7222.4|7220.6|7223.9|7222.1|7222.1|7220.3|192
1623120900000|2021-06-08 02:55:00|7222.5|7220.7|7222.7|7220.9|7224|7222.2|7222|7220.2|224
1623121200000|2021-06-08 03:00:00|7222.6|7220.8|7221.8|7220|7223|7221.2|7221.5|7219.7|210
1623121500000|2021-06-08 03:05:00|7221.7|7219.9|7222.9|7221.1|7223.4|7221.6|7221.3|7219.5|203
1623121800000|2021-06-08 03:10:00|7222.7|7220.9|7223.3|7221.5|7223.8|7222|7222.5|7220.7|195
1623122100000|2021-06-08 03:15:00|7223.2|7221.4|7223.7|7221.9|7224.1|7222.3|7222.5|7220.7|166
1623122400000|2021-06-08 03:20:00|7223.8|7222|7225|7223.2|7225.2|7223.4|7223.5|7221.7|163
1623122700000|2021-06-08 03:25:00|7224.9|7223.1|7225.8|7224|7226|7224.2|7224.7|7222.9|246
1623123000000|2021-06-08 03:30:00|7225.7|7223.9|7227|7225.2|7227.1|7225.3|7225.1|7223.3|134
1623123300000|2021-06-08 03:35:00|7227.1|7225.3|7226.6|7224.8|7228.2|7226.4|7226|7224.2|159
1623123600000|2021-06-08 03:40:00|7226.7|7224.9|7224.7|7222.9|7226.8|7225|7224.5|7222.7|171
1623123900000|2021-06-08 03:45:00|7224.6|7222.8|7222.5|7220.7|7224.7|7222.9|7222.4|7220.6|167
1623124200000|2021-06-08 03:50:00|7222.6|7220.8|7222.8|7221|7222.8|7221|7222.2|7220.4|159
1623124500000|2021-06-08 03:55:00|7222.7|7220.9|7221.7|7219.9|7223.2|7221.4|7221.5|7219.7|203
1623124800000|2021-06-08 04:00:00|7221.6|7219.8|7218.5|7216.7|7221.6|7219.8|7218.2|7216.4|187
1623125100000|2021-06-08 04:05:00|7218.6|7216.8|7218.5|7216.7|7218.9|7217.1|7218.1|7216.3|123
1623125400000|2021-06-08 04:10:00|7218.6|7216.8|7217.9|7216.1|7218.8|7217|7217.7|7215.9|87
1623125700000|2021-06-08 04:15:00|7217.8|7216|7217.6|7215.8|7217.9|7216.1|7216.6|7214.8|151
1623126000000|2021-06-08 04:20:00|7217.7|7215.9|7216.8|7215|7217.8|7216|7216.6|7214.8|160
1623126300000|2021-06-08 04:25:00|7216.7|7214.9|7217.6|7215.8|7218.2|7216.4|7216.7|7214.9|159
1623126600000|2021-06-08 04:30:00|7217.7|7215.9|7216.6|7214.8|7217.9|7216.1|7216.4|7214.6|130
1623126900000|2021-06-08 04:35:00|7216.5|7214.7|7216|7214.2|7216.8|7215|7215.9|7214.1|76
1623127200000|2021-06-08 04:40:00|7215.9|7214.1|7216.3|7214.5|7216.8|7215|7215.5|7213.7|147
1623127500000|2021-06-08 04:45:00|7216.4|7214.6|7215.6|7213.8|7216.8|7215|7215.5|7213.7|117
1623127800000|2021-06-08 04:50:00|7215.5|7213.7|7215.6|7213.8|7216.5|7214.7|7215.4|7213.6|97
1623128100000|2021-06-08 04:55:00|7215.5|7213.7|7215.6|7213.8|7215.8|7214|7215.3|7213.5|82
1623128400000|2021-06-08 05:00:00|7215.5|7213.7|7216.7|7214.9|7217.5|7215.7|7215.4|7213.6|152
1623128700000|2021-06-08 05:05:00|7216.8|7215|7217.9|7216.1|7217.9|7216.1|7216.1|7214.3|162
1623129000000|2021-06-08 05:10:00|7218|7216.2|7218.1|7216.3|7218.4|7216.6|7217.4|7215.6|148
1623129300000|2021-06-08 05:15:00|7218.2|7216.4|7218.5|7216.7|7218.9|7217.1|7218|7216.2|138
1623129600000|2021-06-08 05:20:00|7218.6|7216.8|7215.7|7213.9|7218.6|7216.8|7215.5|7213.7|175
1623129900000|2021-06-08 05:25:00|7215.6|7213.8|7216.5|7214.7|7217.3|7215.5|7215.3|7213.5|145
1623130200000|2021-06-08 05:30:00|7216.4|7214.6|7215.4|7213.6|7216.8|7215|7215.3|7213.5|194
1623130500000|2021-06-08 05:35:00|7215.6|7213.8|7215.7|7213.9|7216.4|7214.6|7215.4|7213.6|187
1623130800000|2021-06-08 05:40:00|7215.6|7213.8|7215.8|7214|7215.9|7214.1|7215.5|7213.7|164
1623131100000|2021-06-08 05:45:00|7215.7|7213.9|7213.6|7211.8|7215.8|7214|7213.5|7211.7|180
1623131400000|2021-06-08 05:50:00|7213.5|7211.7|7213.4|7211.6|7214.5|7212.7|7212.6|7210.8|208
1623131700000|2021-06-08 05:55:00|7213.5|7211.7|7212.4|7210.6|7213.5|7211.7|7211.4|7209.4|226
1623132000000|2021-06-08 06:00:00|7213.2|7210.2|7217.5|7215.7|7217.6|7215.8|7211.3|7208.9|246
1623132300000|2021-06-08 06:05:00|7217.4|7215.6|7218.4|7216.6|7220.1|7217.8|7217.4|7215.6|278
1623132600000|2021-06-08 06:10:00|7218.3|7216.5|7217.4|7215.6|7220.3|7218.5|7217.3|7215.5|215
1623132900000|2021-06-08 06:15:00|7217.5|7215.7|7218.4|7216.6|7219.7|7217.9|7217.3|7215.5|253
1623133200000|2021-06-08 06:20:00|7218.3|7216.5|7217|7215.2|7218.4|7216.6|7216.2|7214.4|239
1623133500000|2021-06-08 06:25:00|7216.9|7215.1|7217.6|7215.8|7217.7|7215.9|7216.3|7214.5|211
1623133800000|2021-06-08 06:30:00|7217.7|7215.9|7218.4|7216.6|7218.9|7217.1|7216.9|7215.1|239
1623134100000|2021-06-08 06:35:00|7218.5|7216.7|7217.8|7216|7219.1|7217.3|7217.4|7215.6|211
1623134400000|2021-06-08 06:40:00|7217.9|7216.1|7219.1|7217.3|7220.6|7218.8|7217.3|7215.5|298
1623134700000|2021-06-08 06:45:00|7219.2|7217.4|7219.7|7217.9|7220.4|7218.6|7217|7215.2|272
1623135000000|2021-06-08 06:50:00|7219.8|7218|7219.4|7217.6|7221.4|7219.6|7219.2|7217.4|224
1623135300000|2021-06-08 06:55:00|7219.3|7217.5|7218.3|7216.5|7220.8|7219|7217.3|7215.5|281
1623135600000|2021-06-08 07:00:00|7218.2|7216.4|7223.9|7222.1|7224|7222.2|7218.2|7216.4|390
1623135900000|2021-06-08 07:05:00|7223.8|7222|7221.3|7219.5|7225|7223.2|7221|7219.2|328
1623136200000|2021-06-08 07:10:00|7221.2|7219.4|7217.7|7215.9|7221.7|7219.9|7216.3|7214.5|395
1623136500000|2021-06-08 07:15:00|7217.4|7215.6|7210.3|7208.5|7217.6|7215.8|7210|7208.2|357
1623136800000|2021-06-08 07:20:00|7210.4|7208.6|7208.4|7206.6|7211.9|7210.1|7207.8|7206|355
1623137100000|2021-06-08 07:25:00|7208.3|7206.5|7209.4|7207.6|7210.9|7209.1|7204.1|7202.3|426
1623137400000|2021-06-08 07:30:00|7209.2|7207.4|7213|7211.2|7213.3|7211.4|7208.7|7206.9|359
1623137700000|2021-06-08 07:35:00|7213.3|7211.5|7211.9|7210.1|7214.7|7212.9|7211.4|7209.6|314
1623138000000|2021-06-08 07:40:00|7212|7210.2|7214.6|7212.8|7215.3|7213.5|7211.8|7210|310
1623138300000|2021-06-08 07:45:00|7214.5|7212.7|7217.3|7215.5|7217.3|7215.5|7213.9|7212.1|256
1623138600000|2021-06-08 07:50:00|7217.4|7215.6|7213.7|7211.9|7218|7216|7213.6|7211.8|277
1623138900000|2021-06-08 07:55:00|7213.8|7212|7214.6|7212.8|7215.3|7213.5|7213.5|7211.7|235
1623139200000|2021-06-08 08:00:00|7214.5|7212.7|7213.2|7211.4|7216.2|7213.9|7212.7|7210.9|310
1623139500000|2021-06-08 08:05:00|7213.3|7211.5|7211.6|7209.8|7213.7|7211.9|7210.3|7208.5|276
1623139800000|2021-06-08 08:10:00|7211.4|7209.6|7210.7|7208.9|7211.6|7209.8|7208.4|7206.6|298
1623140100000|2021-06-08 08:15:00|7210.8|7209|7211.4|7209.6|7212|7210.2|7210.4|7208|290
1623140400000|2021-06-08 08:20:00|7211.3|7209.5|7208.7|7206.9|7211.8|7210|7208.3|7206.5|267
1623140700000|2021-06-08 08:25:00|7208.8|7207|7209.4|7207.6|7209.6|7207.8|7207.2|7205.4|337
1623141000000|2021-06-08 08:30:00|7209.3|7207.5|7208.7|7206.9|7210.2|7208.4|7208.3|7206.5|260
1623141300000|2021-06-08 08:35:00|7208.8|7207|7212.7|7210.9|7212.9|7211.1|7208.6|7206.8|273
1623141600000|2021-06-08 08:40:00|7212.9|7211.1|7213.7|7211.9|7214.2|7212.2|7212|7210.2|323
1623141900000|2021-06-08 08:45:00|7213.8|7212|7212.5|7210.7|7214.7|7212.9|7211.6|7209.8|256
1623142200000|2021-06-08 08:50:00|7212.4|7210.6|7215.7|7213.9|7215.8|7214|7212.2|7210.4|227
1623142500000|2021-06-08 08:55:00|7215.6|7213.8|7213.4|7211.6|7215.9|7214.1|7213.2|7211.4|217
1623142800000|2021-06-08 09:00:00|7213.1|7211.3|7212.2|7210.4|7213.5|7211.7|7211.4|7209.6|309
1623143100000|2021-06-08 09:05:00|7212.1|7210.3|7213|7211.2|7213.2|7211.4|7211.4|7209.6|293
1623143400000|2021-06-08 09:10:00|7213.2|7211.4|7213.6|7211.8|7214.8|7213|7212.2|7210.4|277
1623143700000|2021-06-08 09:15:00|7213.5|7211.7|7210.2|7208.4|7214.7|7212.9|7209.5|7207.7|328
1623144000000|2021-06-08 09:20:00|7210.1|7208.3|7210.9|7209.1|7211.6|7209.8|7209.3|7207.5|223
1623144300000|2021-06-08 09:25:00|7210.8|7209|7211.2|7209.4|7211.2|7209.4|7210.3|7208.5|246
1623144600000|2021-06-08 09:30:00|7211.4|7209.6|7210.4|7208.6|7211.4|7209.6|7210.2|7208.4|220
1623144900000|2021-06-08 09:35:00|7210.5|7208.7|7208.3|7206.5|7210.5|7208.7|7208.2|7206.4|182
1623145200000|2021-06-08 09:40:00|7208.4|7206.6|7205.4|7203.6|7208.6|7206.8|7205.1|7203.3|265
1623145500000|2021-06-08 09:45:00|7205.6|7203.8|7205.5|7203.7|7206|7204.2|7204|7202.2|236
1623145800000|2021-06-08 09:50:00|7205.4|7203.6|7206.6|7204.8|7206.6|7204.8|7204.4|7202.6|203
1623146100000|2021-06-08 09:55:00|7206.5|7204.7|7203.8|7202|7206.6|7204.8|7202.5|7200.7|239
1623146400000|2021-06-08 10:00:00|7203.7|7201.9|7202.3|7200.5|7204.5|7202.7|7201.4|7199.6|289
1623146700000|2021-06-08 10:05:00|7202.4|7200.6|7202.9|7201.1|7203.9|7202.1|7201.5|7199.7|222
1623147000000|2021-06-08 10:10:00|7203|7201.2|7207.5|7205.7|7207.5|7205.7|7203|7201.2|346
1623147300000|2021-06-08 10:15:00|7207.4|7205.6|7205.3|7203.5|7210.2|7208.4|7205.1|7203.3|547
1623147600000|2021-06-08 10:20:00|7205.4|7203.6|7204.6|7202.8|7207.6|7205.8|7204.3|7202.5|395
1623147900000|2021-06-08 10:25:00|7204.7|7202.9|7204.3|7202.5|7206.1|7204.3|7203.2|7201.4|349
1623148200000|2021-06-08 10:30:00|7204|7202.2|7204|7202.2|7206.9|7205.1|7203.7|7201.9|412
1623148500000|2021-06-08 10:35:00|7203.9|7202.1|7205.6|7203.8|7207|7205.2|7203.4|7201.6|404
1623148800000|2021-06-08 10:40:00|7205.7|7203.9|7206.1|7204.3|7207.2|7205.4|7205.2|7203.4|318
1623149100000|2021-06-08 10:45:00|7206.6|7204.8|7208.9|7207.1|7209|7207.2|7206.4|7204.6|310
1623149400000|2021-06-08 10:50:00|7208.8|7207|7208.6|7206.8|7209.2|7207.4|7207.4|7205.6|312
1623149700000|2021-06-08 10:55:00|7208.7|7206.9|7206.7|7204.9|7209.1|7207.3|7206.4|7204.6|325
1623150000000|2021-06-08 11:00:00|7206.6|7204.8|7208.7|7206.9|7209.3|7207.5|7205.9|7204.1|297
1623150300000|2021-06-08 11:05:00|7208.8|7207|7210.8|7209|7210.9|7209.1|7208.4|7206.6|262
1623150600000|2021-06-08 11:10:00|7210.9|7209.1|7213.4|7211.6|7213.5|7211.7|7210.3|7208.5|224
1623150900000|2021-06-08 11:15:00|7213.3|7211.5|7210.2|7208.4|7213.6|7211.8|7210.1|7208.3|283
1623151200000|2021-06-08 11:20:00|7210.1|7208.3|7208.4|7206.6|7210.3|7208.5|7208.3|7206.5|211
1623151500000|2021-06-08 11:25:00|7208.5|7206.7|7207.4|7205.6|7208.7|7206.9|7206.6|7204.8|243
1623151800000|2021-06-08 11:30:00|7207.5|7205.7|7207.1|7205.3|7208|7206.2|7206.6|7204.8|233
1623152100000|2021-06-08 11:35:00|7207.4|7205.6|7209.3|7207.5|7209.5|7207.7|7206.3|7204.5|218
1623152400000|2021-06-08 11:40:00|7209.2|7207.4|7211.6|7209.8|7213.1|7211|7209.2|7207.4|232
1623152700000|2021-06-08 11:45:00|7211.7|7209.9|7213|7210|7213.2|7211.4|7211.3|7209.5|214
1623153000000|2021-06-08 11:50:00|7212.5|7210.7|7213.4|7211.6|7214.8|7213|7211.7|7209.9|247
1623153300000|2021-06-08 11:55:00|7213.6|7211.8|7214.3|7212.5|7214.9|7213.1|7212.5|7210.7|242
1623153600000|2021-06-08 12:00:00|7214.4|7212.6|7213.3|7211.5|7215.2|7213.4|7212.3|7210.5|290
1623153900000|2021-06-08 12:05:00|7213|7211.2|7213.5|7211.7|7215.5|7213.7|7212.6|7210.8|312
1623154200000|2021-06-08 12:10:00|7213.6|7211.8|7215.4|7213.6|7215.5|7213.7|7213.5|7211.7|205
1623154500000|2021-06-08 12:15:00|7215.5|7213.7|7216.6|7214.8|7216.8|7215|7214.5|7212.7|262
1623154800000|2021-06-08 12:20:00|7216.5|7214.7|7218.6|7216.8|7218.6|7216.8|7214.3|7212.5|306
1623155100000|2021-06-08 12:25:00|7218.7|7216.9|7221.5|7218.5|7221.7|7219.9|7218.5|7216.7|296
1623155400000|2021-06-08 12:30:00|7221.4|7218.4|7220.7|7218.9|7223.9|7222.1|7219.3|7217.5|416
1623155700000|2021-06-08 12:35:00|7220.6|7218.8|7221.3|7219.5|7224.7|7222.9|7220.4|7218.6|459
1623156000000|2021-06-08 12:40:00|7221.4|7219.6|7216.4|7214.6|7221.8|7220|7215.6|7213.8|375
1623156300000|2021-06-08 12:45:00|7216.5|7214.7|7211.2|7209.4|7216.6|7214.8|7208.5|7206.7|470
1623156600000|2021-06-08 12:50:00|7211.1|7209.3|7211.3|7209.5|7212.5|7210.7|7208|7206.2|513
1623156900000|2021-06-08 12:55:00|7211.2|7209.4|7210.7|7208.9|7214|7212.2|7209.4|7207.6|460
1623157200000|2021-06-08 13:00:00|7210.5|7208.7|7213.4|7211.6|7214.2|7212.4|7210.3|7208.5|395
1623157500000|2021-06-08 13:05:00|7213.5|7211.7|7213.5|7211.7|7216.5|7214.7|7213.2|7211.4|371
1623157800000|2021-06-08 13:10:00|7213.6|7211.8|7215.8|7214|7217|7215.2|7213.1|7211.3|351
1623158100000|2021-06-08 13:15:00|7215.7|7213.9|7217.1|7215.3|7219.8|7218|7215.7|7213.9|348
1623158400000|2021-06-08 13:20:00|7217.2|7215.4|7216.5|7214.7|7217.5|7215.7|7215|7213.2|343
1623158700000|2021-06-08 13:25:00|7216.4|7214.6|7210.4|7208.6|7216.7|7214.9|7210.4|7208.6|308
1623159000000|2021-06-08 13:30:00|7210.5|7208.7|7204.7|7202.9|7212.4|7210.6|7204.4|7202.6|390
1623159300000|2021-06-08 13:35:00|7204.9|7203.1|7204.5|7202.7|7207|7205.2|7201.7|7199.9|405
1623159600000|2021-06-08 13:40:00|7204.6|7202.8|7200.6|7198.8|7205.3|7203.5|7200|7198.2|462
1623159900000|2021-06-08 13:45:00|7200.7|7198.9|7198.4|7196.6|7200.7|7198.9|7197.1|7195.3|455
1623160200000|2021-06-08 13:50:00|7198.3|7196.5|7192.7|7190.9|7198.5|7196.7|7188.7|7186.9|495
1623160500000|2021-06-08 13:55:00|7192.8|7191|7196.9|7195.1|7197.3|7195.1|7188.3|7186.5|570
1623160800000|2021-06-08 14:00:00|7196.8|7195|7203.7|7201.9|7204.4|7202.6|7196.7|7194.9|509
1623161100000|2021-06-08 14:05:00|7203.6|7201.8|7206.8|7205|7207.8|7206|7202.7|7200.9|435
1623161400000|2021-06-08 14:10:00|7207.2|7205.4|7204.2|7202.4|7207.4|7205.6|7204.1|7202.3|389
1623161700000|2021-06-08 14:15:00|7204|7202.2|7202.7|7200.9|7206.2|7204.4|7202|7200.2|450
1623162000000|2021-06-08 14:20:00|7202.6|7200.8|7201|7199.2|7203.8|7202|7199.9|7198.1|423
1623162300000|2021-06-08 14:25:00|7201.1|7199.3|7200|7198.2|7201.5|7199.7|7199.3|7197.5|357
1623162600000|2021-06-08 14:30:00|7199.7|7197.9|7202.7|7200.9|7203.2|7201.4|7198.4|7196.6|412
1623162900000|2021-06-08 14:35:00|7202.6|7200.8|7201.6|7199.8|7203|7201.2|7200.6|7198.8|452
1623163200000|2021-06-08 14:40:00|7201.9|7200.1|7204|7202.2|7207.8|7206|7201.6|7199.8|421
1623163500000|2021-06-08 14:45:00|7203.9|7202.1|7203.3|7201.5|7205.8|7204|7202.4|7200.6|396
1623163800000|2021-06-08 14:50:00|7203.2|7201.4|7205.1|7203.3|7206.8|7205|7201.7|7199.9|580
1623164100000|2021-06-08 14:55:00|7205.4|7203.6|7201.6|7199.8|7206.8|7205|7201|7199.2|467
1623164400000|2021-06-08 15:00:00|7202.1|7200.3|7203|7201.2|7205.1|7203.3|7201.5|7199.7|481
1623164700000|2021-06-08 15:05:00|7202.9|7201.1|7200.5|7198.7|7203.3|7201.5|7200.2|7198.4|349
1623165000000|2021-06-08 15:10:00|7200.4|7198.6|7194.3|7192.5|7200.8|7199|7194|7192.2|310
1623165300000|2021-06-08 15:15:00|7194.1|7192.3|7193.6|7191.8|7195|7192.9|7192.7|7190.9|363
1623165600000|2021-06-08 15:20:00|7193.5|7191.7|7192.8|7191|7193.6|7191.8|7189.8|7188|479
1623165900000|2021-06-08 15:25:00|7192.7|7190.9|7195.4|7193.6|7196.2|7194|7191.9|7190.1|371
1623166200000|2021-06-08 15:30:00|7195.5|7193.7|7196.7|7194.9|7197.3|7195.5|7195.1|7192.7|323
1623166500000|2021-06-08 15:35:00|7196.8|7195|7195.5|7193.7|7196.9|7195.1|7194.8|7192.6|297
1623166800000|2021-06-08 15:40:00|7195.6|7193.8|7197.4|7195.6|7198.2|7196.4|7195.1|7193.3|275
1623167100000|2021-06-08 15:45:00|7197.5|7195.7|7196.5|7194.7|7197.8|7196|7196.2|7194.4|234
1623167400000|2021-06-08 15:50:00|7196.6|7194.8|7196.4|7194.6|7197.6|7195.8|7195.8|7194|278
1623167700000|2021-06-08 15:55:00|7196.2|7194.4|7196.1|7194.3|7197.7|7195.9|7195.9|7194.1|189
1623168000000|2021-06-08 16:00:00|7196|7194.2|7196.5|7194.7|7196.7|7194.9|7195.4|7193.6|214
1623168300000|2021-06-08 16:05:00|7196.4|7194.6|7198.3|7196.5|7198.6|7196.8|7196.4|7194.6|174
1623168600000|2021-06-08 16:10:00|7198.2|7196.4|7196.4|7194.6|7198.5|7196.7|7195.6|7193.8|233
1623168900000|2021-06-08 16:15:00|7196.2|7194.4|7196.5|7194.7|7196.8|7195|7195.6|7193.8|153
1623169200000|2021-06-08 16:20:00|7196.6|7194.8|7194.9|7193.1|7196.6|7194.8|7193.8|7192|181
1623169500000|2021-06-08 16:25:00|7194.8|7193|7195.7|7193.9|7195.9|7194.1|7193.9|7192.1|118
1623169800000|2021-06-08 16:30:00|7195.8|7194|7196.4|7194.6|7197.2|7195.4|7195.3|7193.5|162
1623170100000|2021-06-08 16:35:00|7196.3|7194.5|7194.4|7192.6|7196.5|7194.7|7194.4|7192.6|107
1623170400000|2021-06-08 16:40:00|7194.5|7192.7|7195.4|7193.6|7195.9|7194.1|7194.4|7192.6|138
1623170700000|2021-06-08 16:45:00|7194.9|7193.1|7194.4|7192.6|7195.7|7193.9|7193.8|7192|158
1623171000000|2021-06-08 16:50:00|7194.5|7192.7|7195.1|7193.3|7195.8|7194|7194.3|7192.5|152
1623171300000|2021-06-08 16:55:00|7195.2|7193.4|7194|7192.2|7195.6|7193.8|7194|7192.2|145
1623171600000|2021-06-08 17:00:00|7194.1|7192.3|7194.2|7192.4|7194.3|7192.5|7192.6|7190.8|218
1623171900000|2021-06-08 17:05:00|7194.3|7192.5|7194.1|7192.3|7194.5|7192.7|7192.7|7190.9|138
1623172200000|2021-06-08 17:10:00|7194.2|7192.4|7194.2|7192.4|7194.7|7192.9|7193.7|7191.9|169
1623172500000|2021-06-08 17:15:00|7194.1|7192.3|7193.5|7191.7|7194.1|7192.3|7193.3|7191.5|108
1623172800000|2021-06-08 17:20:00|7193.6|7191.8|7194|7192.2|7195.7|7193.9|7193.4|7191.6|132
1623173100000|2021-06-08 17:25:00|7194.1|7192.3|7192.5|7190.7|7194.1|7192.3|7192.3|7190.5|139
1623173400000|2021-06-08 17:30:00|7192.6|7190.8|7194.1|7192.3|7194.4|7192.6|7192.5|7190.7|179
1623173700000|2021-06-08 17:35:00|7194|7192.2|7195.1|7193.3|7195.2|7193.4|7193.6|7191.8|111
1623174000000|2021-06-08 17:40:00|7194.9|7193.1|7195.7|7193.9|7195.8|7194|7194.4|7192.6|117
1623174300000|2021-06-08 17:45:00|7195.8|7194|7195.7|7193.9|7195.8|7194|7195|7193.2|109
1623174600000|2021-06-08 17:50:00|7195.6|7193.8|7195.6|7193.8|7196.7|7194.9|7194.6|7192.8|155
1623174900000|2021-06-08 17:55:00|7195.7|7193.9|7195.5|7193.7|7196.2|7194.4|7194.9|7193.1|128
1623175200000|2021-06-08 18:00:00|7195.4|7193.6|7195.8|7194|7195.9|7194.1|7194.7|7192.3|126
1623175500000|2021-06-08 18:05:00|7195.7|7193.9|7196.5|7194.7|7197.1|7195.3|7195.7|7193.9|133
1623175800000|2021-06-08 18:10:00|7196.6|7194.8|7196.1|7194.3|7197.6|7195.8|7195.7|7193.3|134
1623176100000|2021-06-08 18:15:00|7196|7194.2|7197|7195.2|7197.4|7195.6|7196|7194.2|92
1623176400000|2021-06-08 18:20:00|7197.2|7195.4|7196.5|7194.7|7197.4|7195.6|7195.7|7193.7|183
1623176700000|2021-06-08 18:25:00|7196.6|7194.8|7196.6|7194.8|7197.4|7195.6|7196.3|7194.5|135
1623177000000|2021-06-08 18:30:00|7196.7|7194.9|7197.6|7195.8|7197.9|7196.1|7196.6|7194.8|159
1623177300000|2021-06-08 18:35:00|7197.7|7195.9|7197.1|7195.3|7198.4|7196.6|7196.6|7194.8|159
1623177600000|2021-06-08 18:40:00|7197.2|7195.4|7197.6|7195.8|7198.8|7196.6|7196.7|7194.9|147
1623177900000|2021-06-08 18:45:00|7197.5|7195.7|7199.6|7197.8|7199.7|7197.9|7197.5|7195.7|146
1623178200000|2021-06-08 18:50:00|7199.5|7197.7|7200.9|7199.1|7200.9|7199.1|7199.5|7197.7|105
1623178500000|2021-06-08 18:55:00|7200.8|7199|7200.1|7196.1|7202|7200.1|7198.9|7194.9|191
1623178800000|2021-06-08 19:00:00|7200.3|7196.3|7200.7|7198.9|7202.3|7199.3|7198.7|7194.7|193
1623179100000|2021-06-08 19:05:00|7200.6|7198.8|7201.8|7200|7202.2|7200.1|7200.4|7198.3|131
1623179400000|2021-06-08 19:10:00|7201.7|7199.9|7200.6|7198.8|7202.7|7200.4|7200.5|7198.7|81
1623179700000|2021-06-08 19:15:00|7200.5|7198.7|7200.6|7198.8|7202.3|7199.8|7200.4|7198.6|77
1623180000000|2021-06-08 19:20:00|7200.5|7198.7|7197.7|7195.9|7200.8|7199|7197.6|7195.3|136
1623180300000|2021-06-08 19:25:00|7197.8|7196|7198.6|7196.8|7200.5|7197.8|7197.6|7195.2|136
1623180600000|2021-06-08 19:30:00|7198.7|7196.9|7198.7|7196.9|7199.7|7197.4|7198.5|7196.3|95
1623180900000|2021-06-08 19:35:00|7198.8|7197|7197.7|7195.9|7198.8|7197|7197.6|7195.8|106
1623181200000|2021-06-08 19:40:00|7197.6|7195.8|7197.6|7195.8|7198.4|7196.6|7197|7195.2|88
1623181500000|2021-06-08 19:45:00|7197.7|7195.9|7196.7|7194.9|7198.3|7196.3|7196.6|7194.8|98
1623181800000|2021-06-08 19:50:00|7197.4|7195.6|7197.7|7195.9|7198.4|7196.1|7196.5|7194.1|141
1623182100000|2021-06-08 19:55:00|7197.6|7195.8|7196.5|7194.7|7197.6|7195.8|7195.5|7193.5|241
1623182400000|2021-06-08 20:00:00|7196.2|7194.4|7195.6|7193.8|7196.5|7194.7|7194.8|7192.6|116
1623182700000|2021-06-08 20:05:00|7195.7|7193.9|7195.6|7193.8|7195.7|7193.9|7195.4|7193.6|34
1623183000000|2021-06-08 20:10:00|7195.7|7193.9|7196.4|7194.6|7197|7194.8|7195.6|7193.8|71
1623183300000|2021-06-08 20:15:00|7196.3|7194.5|7196.6|7194.8|7196.7|7194.9|7196.3|7194.5|37
1623183600000|2021-06-08 20:20:00|7196.7|7194.9|7196.7|7194.9|7196.7|7194.9|7196.5|7194.7|25
1623183900000|2021-06-08 20:25:00|7196.6|7194.8|7196.6|7194.8|7196.7|7194.9|7196.4|7194.6|43
1623184200000|2021-06-08 20:30:00|7196.5|7194.7|7193.3|7191.5|7197.2|7194.8|7193.1|7190.8|98
1623184500000|2021-06-08 20:35:00|7193.2|7191.4|7192.1|7190.3|7194.2|7191.7|7192|7189.4|124
1623184800000|2021-06-08 20:40:00|7192|7190.2|7194.6|7192.8|7194.7|7192.9|7192|7190.2|83
1623185100000|2021-06-08 20:45:00|7195.3|7192.3|7194.8|7193|7195.5|7193.2|7194.4|7192.1|81
1623185400000|2021-06-08 20:50:00|7194.9|7193.1|7196.9|7193.9|7197.6|7195.1|7194.6|7192.3|145
1623185700000|2021-06-08 20:55:00|7196.3|7194.5|7197.9|7193.9|7198.7|7194.7|7195.4|7192.4|230
1623186000000|2021-06-08 21:00:00|7197.6|7193.6|7199.9|7195.9|7200.1|7196.1|7196.9|7192.9|39
1623186300000|2021-06-08 21:05:00|7200.2|7196.2|7200.5|7196.5|7200.7|7196.7|7197.3|7193.3|142
1623186600000|2021-06-08 21:10:00|7200.3|7196.3|7200.3|7196.3|7201.3|7197.3|7196|7192|264
1623186900000|2021-06-08 21:15:00|7200.5|7196.5|7201.5|7197.5|7201.7|7197.7|7198.8|7194.8|154
1623187200000|2021-06-08 21:20:00|7201.4|7197.4|7201.5|7197.5|7201.9|7197.9|7199.9|7195.9|76
1623187500000|2021-06-08 21:25:00|7201.6|7197.6|7201.2|7197.2|7201.9|7197.9|7199.9|7195.9|68
1623187800000|2021-06-08 21:30:00|7201.3|7197.3|7195.8|7191.8|7201.8|7197.8|7195.3|7191.3|190
1623188100000|2021-06-08 21:35:00|7195.6|7191.6|7197.6|7194.6|7198|7195|7195.2|7191.2|266
1623188400000|2021-06-08 21:40:00|7197.5|7193.6|7196.5|7193.5|7197.7|7194.3|7196.1|7193|156
1623188700000|2021-06-08 21:45:00|7196.4|7193.4|7196.2|7193.2|7197.4|7194|7195.8|7192.8|201
1623189000000|2021-06-08 21:50:00|7196.7|7193.5|7198.3|7195.3|7198.6|7195.6|7196.1|7192.7|207
1623189300000|2021-06-08 21:55:00|7198.4|7195.4|7197.4|7194|7198.4|7195.4|7195.3|7192|194
1623189600000|2021-06-08 22:00:00|7197.6|7194.1|7195.4|7192.4|7198|7194.9|7195.2|7191.8|146
1623189900000|2021-06-08 22:05:00|7195.5|7192.5|7195.3|7192.3|7195.7|7192.7|7194.7|7191.7|97
1623190200000|2021-06-08 22:10:00|7195.2|7192.2|7196.1|7193.1|7196.3|7193.3|7195|7192|86
1623190500000|2021-06-08 22:15:00|7196.2|7193.2|7196|7193|7198.4|7195.4|7196|7193|120
1623190800000|2021-06-08 22:20:00|7196.1|7193.1|7198.1|7195.1|7198.4|7195.9|7196|7193|62
1623191100000|2021-06-08 22:25:00|7198.2|7195.2|7198.3|7195.3|7198.4|7195.4|7198.1|7195.1|70
1623191400000|2021-06-08 22:30:00|7198.2|7195.2|7197.3|7194.3|7198.5|7195.5|7196.6|7194.2|86
1623191700000|2021-06-08 22:35:00|7197.5|7194.5|7198.5|7195.5|7198.7|7196|7197.5|7194.5|64
1623192000000|2021-06-08 22:40:00|7198.4|7195.4|7198.3|7195.3|7198.6|7196|7197.8|7195.3|64
1623192300000|2021-06-08 22:45:00|7198.4|7195.4|7197.2|7194.2|7198.6|7195.6|7196.8|7193.9|110
1623192600000|2021-06-08 22:50:00|7196.9|7195.1|7196.7|7194.9|7197.5|7195.1|7196.3|7193.8|65
1623192900000|2021-06-08 22:55:00|7196.6|7194.8|7196.3|7193.3|7197.4|7195|7195.5|7193.1|54
1623193200000|2021-06-08 23:00:00|7195.7|7193.9|7195.7|7193.9|7195.9|7194.1|7194.4|7192.2|204
1623193500000|2021-06-08 23:05:00|7195.6|7193.8|7195.7|7192.7|7196.1|7194|7195.1|7192.6|64
1623193800000|2021-06-08 23:10:00|7195.6|7192.6|7194.5|7192.7|7196.1|7193.6|7194.3|7192.5|139
1623194100000|2021-06-08 23:15:00|7194.4|7192.6|7196.9|7195.1|7197|7195.2|7194.3|7192.5|183
1623194400000|2021-06-08 23:20:00|7196.8|7195|7196.3|7194.5|7197.2|7195.4|7196.2|7194.4|160
1623194700000|2021-06-08 23:25:00|7196.4|7194.6|7196.4|7194.6|7196.9|7195.1|7196.2|7194.4|118
1623195000000|2021-06-08 23:30:00|7196.3|7194.5|7194.6|7192.8|7196.9|7195.1|7194.2|7192.4|106
1623195300000|2021-06-08 23:35:00|7194.7|7192.9|7193.3|7191.5|7194.8|7193|7193.2|7191.4|221
1623195600000|2021-06-08 23:40:00|7193.2|7191.4|7193.4|7191.6|7194.3|7192.5|7193.2|7191.4|240
1623195900000|2021-06-08 23:45:00|7193.3|7191.5|7194.3|7191.3|7194.7|7192.7|7193.3|7191.2|114
1623196200000|2021-06-08 23:50:00|7194.4|7191.4|7192.4|7190.6|7195.1|7193.3|7192.2|7190|177
1623196500000|2021-06-08 23:55:00|7192.3|7190.5|7190.2|7188.4|7192.4|7190.6|7190.1|7188.3|220
1623196800000|2021-06-09 00:00:00|7190.4|7188.6|7192.8|7191|7195.8|7194|7190.2|7188.4|370
1623197100000|2021-06-09 00:05:00|7192.7|7190.9|7192.5|7190.7|7193.5|7191.7|7191.3|7189.5|233
1623197400000|2021-06-09 00:10:00|7192.4|7190.6|7193.5|7191.7|7193.6|7191.8|7192.3|7190.5|141
1623197700000|2021-06-09 00:15:00|7193.6|7191.8|7193.6|7191.8|7194.1|7192.3|7192.8|7191|223
1623198000000|2021-06-09 00:20:00|7193.7|7191.9|7196.7|7194.9|7196.9|7195.1|7193.6|7191.8|199
1623198300000|2021-06-09 00:25:00|7196.6|7194.8|7199.6|7197.8|7201.3|7199.5|7195.1|7193.3|228
1623198600000|2021-06-09 00:30:00|7199.7|7197.9|7200.6|7198.8|7200.9|7199.1|7198.6|7196.8|160
1623198900000|2021-06-09 00:35:00|7200.5|7198.7|7199.9|7198.1|7200.9|7199.1|7199.5|7197.7|133
1623199200000|2021-06-09 00:40:00|7200.5|7198.7|7200.5|7198.7|7201.6|7199.8|7199.6|7197.8|188
1623199500000|2021-06-09 00:45:00|7200.4|7198.6|7201.9|7200.1|7202|7200.2|7200|7198.2|168
1623199800000|2021-06-09 00:50:00|7201.8|7200|7202.5|7200.7|7203.2|7201.4|7201.6|7199.8|264
1623200100000|2021-06-09 00:55:00|7202.7|7200.9|7202.4|7200.6|7204.3|7202.5|7202.3|7200.5|270
1623200400000|2021-06-09 01:00:00|7202.9|7201.1|7202.4|7200.6|7202.9|7201.1|7199.7|7197.9|295
1623200700000|2021-06-09 01:05:00|7202.3|7200.5|7200.3|7198.5|7202.5|7200.7|7200.2|7198.4|267
1623201000000|2021-06-09 01:10:00|7200.4|7198.6|7200.8|7199|7201.5|7199.7|7200.1|7198.3|258
1623201300000|2021-06-09 01:15:00|7201.5|7198.5|7200.3|7198.5|7201.7|7199.9|7200.3|7198.5|210
1623201600000|2021-06-09 01:20:00|7200.4|7198.6|7198.9|7197.1|7200.7|7198.9|7198.4|7196.6|200
1623201900000|2021-06-09 01:25:00|7198.8|7197|7199|7196|7199.3|7197.5|7198.2|7195.9|135
1623202200000|2021-06-09 01:30:00|7199.1|7196.1|7197.9|7196.1|7199.1|7196.8|7196.3|7194.5|246
1623202500000|2021-06-09 01:35:00|7197.8|7196|7200.5|7198.7|7200.6|7198.8|7197.2|7195.4|234
1623202800000|2021-06-09 01:40:00|7200.6|7198.8|7200.9|7199.1|7201.7|7199.9|7199.4|7197.6|226
1623203100000|2021-06-09 01:45:00|7200.8|7199|7201.7|7199.9|7201.8|7200|7200.1|7198.3|213
1623203400000|2021-06-09 01:50:00|7201.8|7200|7201.6|7199.8|7201.9|7200.1|7200.4|7198.6|205
1623203700000|2021-06-09 01:55:00|7201.5|7199.7|7202.8|7201|7203.1|7201.3|7201.2|7199.4|218
1623204000000|2021-06-09 02:00:00|7203.3|7201.5|7203.4|7201.6|7204.1|7202.3|7202.7|7200.9|215
1623204300000|2021-06-09 02:05:00|7203.3|7201.5|7201.6|7199.8|7204.7|7202.9|7201.4|7199.6|267
1623204600000|2021-06-09 02:10:00|7201.7|7199.9|7199.6|7197.8|7201.7|7199.9|7199.4|7197.6|222
1623204900000|2021-06-09 02:15:00|7199.7|7197.9|7197.5|7195.7|7199.8|7198|7197.4|7195.6|206
1623205200000|2021-06-09 02:20:00|7197.6|7195.8|7197.6|7195.8|7198.1|7196.3|7197.2|7195.4|174
1623205500000|2021-06-09 02:25:00|7197.4|7195.6|7197|7195.2|7197.6|7195.8|7196.1|7194.3|173
1623205800000|2021-06-09 02:30:00|7197.1|7195.3|7196.4|7194.6|7198.4|7196.6|7196.2|7194.4|209
1623206100000|2021-06-09 02:35:00|7196.7|7194.9|7197.6|7195.8|7197.9|7196.1|7196.2|7194.4|158
1623206400000|2021-06-09 02:40:00|7197.5|7195.7|7197.6|7195.8|7198.6|7196.8|7197.3|7195.5|156
1623206700000|2021-06-09 02:45:00|7197.7|7195.9|7198.4|7196.6|7198.5|7196.7|7197.4|7195.6|152
1623207000000|2021-06-09 02:50:00|7198.5|7196.7|7199.7|7197.9|7199.8|7198|7198.2|7196.4|152
1623207300000|2021-06-09 02:55:00|7199.8|7198|7200.2|7198.4|7200.4|7198.6|7199.4|7197.6|166
1623207600000|2021-06-09 03:00:00|7200.3|7198.5|7202.3|7200.5|7202.3|7200.5|7199.8|7198|232
1623207900000|2021-06-09 03:05:00|7202.2|7200.4|7202.3|7200.5|7202.6|7200.8|7201.3|7199.5|189
1623208200000|2021-06-09 03:10:00|7202.4|7200.6|7202.4|7200.6|7202.8|7201|7202|7200.2|222
1623208500000|2021-06-09 03:15:00|7202.5|7200.7|7202.3|7200.5|7203.6|7201.8|7202.2|7200.4|150
1623208800000|2021-06-09 03:20:00|7202.2|7200.4|7199.4|7197.6|7202.2|7200.4|7198.3|7196.5|236
1623209100000|2021-06-09 03:25:00|7199.5|7197.7|7199.1|7197.3|7199.9|7198.1|7198.4|7196.6|184
1623209400000|2021-06-09 03:30:00|7199|7197.2|7198.7|7196.9|7199.2|7197.4|7198.3|7196.5|136
1623209700000|2021-06-09 03:35:00|7198.6|7196.8|7199.6|7197.8|7199.7|7197.9|7198.6|7196.8|146
1623210000000|2021-06-09 03:40:00|7199.5|7197.7|7198.3|7196.5|7199.7|7197.9|7198.3|7196.5|128
1623210300000|2021-06-09 03:45:00|7198.4|7196.6|7197.4|7195.6|7198.4|7196.6|7197.2|7195.4|92
1623210600000|2021-06-09 03:50:00|7197.3|7195.5|7195.2|7193.4|7197.6|7195.8|7194.3|7192.5|130
1623210900000|2021-06-09 03:55:00|7195.3|7193.5|7196.6|7194.8|7197.2|7195.4|7195.3|7193.5|176
1623211200000|2021-06-09 04:00:00|7196.7|7194.9|7196.5|7194.7|7196.8|7195|7195.5|7193.7|153
1623211500000|2021-06-09 04:05:00|7196.4|7194.6|7196.5|7194.7|7197.3|7195.5|7196.4|7194.6|153
1623211800000|2021-06-09 04:10:00|7196.4|7194.6|7196.9|7195.1|7197.1|7195.3|7196.4|7194.6|94
1623212100000|2021-06-09 04:15:00|7196.8|7195|7196.5|7194.7|7196.9|7195.1|7196.1|7194.3|155
1623212400000|2021-06-09 04:20:00|7196.6|7194.8|7197.4|7195.6|7197.5|7195.7|7196.4|7194.6|108
1623212700000|2021-06-09 04:25:00|7197.5|7195.7|7197.5|7195.7|7197.8|7196|7197.2|7195.4|139
1623213000000|2021-06-09 04:30:00|7197.4|7195.6|7195.4|7193.6|7197.6|7195.8|7195.3|7193.5|96
1623213300000|2021-06-09 04:35:00|7195.3|7193.5|7199.8|7198|7201.2|7198.8|7194.9|7193.1|188
1623213600000|2021-06-09 04:40:00|7199.7|7197.9|7200.7|7198.9|7200.9|7199.1|7199.5|7197.7|115
1623213900000|2021-06-09 04:45:00|7200.6|7198.8|7202.6|7200.8|7202.7|7200.9|7200.5|7198.7|119
1623214200000|2021-06-09 04:50:00|7202.5|7200.7|7203.6|7201.8|7203.7|7201.9|7202.5|7200.7|130
1623214500000|2021-06-09 04:55:00|7203.7|7201.9|7203.7|7201.9|7203.9|7202.1|7203.3|7201.5|90
1623214800000|2021-06-09 05:00:00|7203.6|7201.8|7200.4|7198.6|7204.8|7203|7199.8|7197.7|178
1623215100000|2021-06-09 05:05:00|7200.3|7198.5|7199.5|7197.7|7200.6|7198.8|7198.3|7196.5|176
1623215400000|2021-06-09 05:10:00|7199.4|7197.6|7198.4|7196.6|7199.6|7197.8|7198.2|7196.4|145
1623215700000|2021-06-09 05:15:00|7198.3|7196.5|7197.4|7195.6|7198.9|7197.1|7196.3|7194.5|194
1623216000000|2021-06-09 05:20:00|7197.5|7195.7|7197.4|7195.6|7197.6|7195.8|7197.2|7195.4|137
1623216300000|2021-06-09 05:25:00|7197.5|7195.7|7200|7198.2|7200.3|7198.5|7197.2|7195.4|187
1623216600000|2021-06-09 05:30:00|7199.9|7198.1|7200.4|7198.6|7200.7|7198.9|7199.2|7197.4|232
1623216900000|2021-06-09 05:35:00|7200.3|7198.5|7199.4|7197.6|7200.3|7198.5|7199.3|7197.5|187
1623217200000|2021-06-09 05:40:00|7199.3|7197.5|7201.4|7199.6|7201.5|7199.7|7199.3|7197.5|158
1623217500000|2021-06-09 05:45:00|7201.5|7199.7|7200.5|7198.7|7201.5|7199.7|7199.7|7197.9|185
1623217800000|2021-06-09 05:50:00|7200.4|7198.6|7200.6|7198.8|7200.7|7198.9|7199.7|7197.9|136
1623218100000|2021-06-09 05:55:00|7200.5|7198.7|7202|7199|7202.1|7200.3|7200.5|7198.7|166
1623218400000|2021-06-09 06:00:00|7201.9|7198.9|7199.4|7197.6|7201.9|7200.1|7199.3|7197.5|182
1623218700000|2021-06-09 06:05:00|7199.5|7197.7|7199.9|7198.1|7200.6|7198.8|7199.1|7197.3|175
1623219000000|2021-06-09 06:10:00|7199.6|7197.8|7200.2|7198.4|7201.1|7199.3|7199.2|7197.4|233
1623219300000|2021-06-09 06:15:00|7200.1|7198.3|7200.5|7198.7|7201.6|7199.8|7200.1|7198.3|189
1623219600000|2021-06-09 06:20:00|7200.6|7198.8|7200.5|7198.7|7201.3|7199.5|7199.6|7197.8|212
1623219900000|2021-06-09 06:25:00|7200.4|7198.6|7196.6|7194.8|7200.5|7198.7|7196.3|7194.5|225
1623220200000|2021-06-09 06:30:00|7196.7|7194.9|7197.1|7195.3|7197.3|7195.5|7196.2|7194.4|152
1623220500000|2021-06-09 06:35:00|7196.9|7195.1|7204.6|7202.8|7204.7|7202.9|7196.6|7194.8|362
1623220800000|2021-06-09 06:40:00|7204.7|7202.9|7201.8|7200|7204.8|7203|7201.6|7199|306
1623221100000|2021-06-09 06:45:00|7201.9|7200.1|7201.1|7199.3|7202.9|7200.7|7200.5|7198.7|259
1623221400000|2021-06-09 06:50:00|7201.2|7199.4|7199.2|7197.4|7201.2|7199.4|7199.1|7197.3|203
1623221700000|2021-06-09 06:55:00|7199.1|7197.3|7201.2|7199.4|7201.3|7199.5|7198.3|7196.5|289
1623222000000|2021-06-09 07:00:00|7201.4|7199.6|7201.4|7199.6|7202.5|7200.7|7200.1|7198.3|346
1623222300000|2021-06-09 07:05:00|7201.6|7199.8|7202.3|7200.5|7202.7|7200.9|7201.2|7199.4|268
1623222600000|2021-06-09 07:10:00|7202.4|7200.6|7200.5|7198.7|7202.4|7200.6|7199|7197.2|268
1623222900000|2021-06-09 07:15:00|7200.3|7198.5|7204.6|7202.8|7205.9|7204.1|7200.3|7198.5|345
1623223200000|2021-06-09 07:20:00|7204.5|7202.7|7205.6|7203.8|7207.6|7205.8|7204.4|7202.6|276
1623223500000|2021-06-09 07:25:00|7205.5|7203.7|7208.6|7206.8|7209.7|7207.9|7204.9|7203.1|247
1623223800000|2021-06-09 07:30:00|7208.7|7206.9|7205.4|7203.6|7208.7|7206.9|7205.3|7203.5|247
1623224100000|2021-06-09 07:35:00|7205.3|7203.5|7204.3|7202.5|7206.3|7204.5|7204.1|7202.3|246
1623224400000|2021-06-09 07:40:00|7204.2|7202.4|7202.3|7200.5|7204.3|7202.5|7201.3|7199.5|240
1623224700000|2021-06-09 07:45:00|7202.4|7200.6|7200.5|7198.7|7202.7|7200.9|7200.3|7198.5|223
1623225000000|2021-06-09 07:50:00|7200.3|7198.5|7200.4|7198.6|7202.5|7200.7|7199.8|7198|210
1623225300000|2021-06-09 07:55:00|7200.3|7198.5|7202.3|7200.5|7202.9|7201.1|7200.1|7198.3|242
1623225600000|2021-06-09 08:00:00|7202.4|7200.6|7203.9|7202.1|7204.5|7202.7|7201.3|7199.5|277
1623225900000|2021-06-09 08:05:00|7204|7202.2|7206.6|7204.8|7206.7|7204.9|7203.4|7201.6|250
1623226200000|2021-06-09 08:10:00|7206.7|7204.9|7207.6|7205.8|7208.6|7206.8|7205.2|7203.4|325
1623226500000|2021-06-09 08:15:00|7207.7|7205.9|7209.3|7207.5|7209.4|7207.6|7205.5|7203.7|274
1623226800000|2021-06-09 08:20:00|7209.2|7207.4|7206.7|7204.9|7209.4|7207.6|7206.2|7204.4|301
1623227100000|2021-06-09 08:25:00|7206.6|7204.8|7204.5|7202.7|7206.7|7204.9|7203.3|7201.5|242
1623227400000|2021-06-09 08:30:00|7204.8|7203|7202.8|7201|7205.5|7203.7|7202.2|7200.4|305
1623227700000|2021-06-09 08:35:00|7202.9|7201.1|7205.5|7203.7|7206.9|7205.1|7202.4|7200.6|264
1623228000000|2021-06-09 08:40:00|7205.6|7203.8|7203.2|7201.4|7205.6|7203.8|7203.2|7201.4|232
1623228300000|2021-06-09 08:45:00|7203.3|7201.5|7201.4|7199.6|7203.6|7201.8|7200.1|7198.3|258
1623228600000|2021-06-09 08:50:00|7201.3|7199.5|7202.4|7200.6|7202.7|7200.9|7200.2|7198.4|213
1623228900000|2021-06-09 08:55:00|7202.5|7200.7|7204.5|7202.7|7204.7|7202.9|7201.8|7200|245
1623229200000|2021-06-09 09:00:00|7204.6|7202.8|7204.1|7202.3|7205|7203.2|7203.3|7201.5|214
1623229500000|2021-06-09 09:05:00|7204|7202.2|7200.7|7198.9|7204.1|7202.3|7200|7198.2|236
1623229800000|2021-06-09 09:10:00|7200.8|7199|7203.5|7201.7|7203.9|7202.1|7200.2|7198.4|265
1623230100000|2021-06-09 09:15:00|7203|7201.2|7204.6|7202.8|7204.7|7202.9|7202.9|7201.1|216
1623230400000|2021-06-09 09:20:00|7204.5|7202.7|7206.6|7204.8|7206.6|7204.8|7204.4|7202.6|177
1623230700000|2021-06-09 09:25:00|7206.5|7204.7|7203.3|7201.5|7206.5|7204.7|7203.1|7201.3|247
1623231000000|2021-06-09 09:30:00|7203.4|7201.6|7202.2|7200.4|7204.6|7202.8|7202.2|7200.4|233
1623231300000|2021-06-09 09:35:00|7202.3|7200.5|7203.4|7201.6|7203.9|7202.1|7202.3|7200.5|211
1623231600000|2021-06-09 09:40:00|7203.3|7201.5|7201.4|7199.6|7203.4|7201.6|7201.3|7199.5|168
1623231900000|2021-06-09 09:45:00|7201.3|7199.5|7201.3|7199.5|7201.7|7199.9|7199.8|7198|209
1623232200000|2021-06-09 09:50:00|7201.4|7199.6|7205.2|7203.4|7205.3|7203.5|7200.6|7198.8|216
1623232500000|2021-06-09 09:55:00|7205.1|7203.3|7205.6|7203.8|7205.9|7204.1|7204.4|7202.6|160
1623232800000|2021-06-09 10:00:00|7205.5|7203.7|7205.4|7203.6|7206|7204.2|7203.4|7201.6|245
1623233100000|2021-06-09 10:05:00|7205.3|7203.5|7205.3|7203.5|7205.5|7203.7|7204.3|7202|156
1623233400000|2021-06-09 10:10:00|7205.1|7203.3|7205.2|7203.4|7205.5|7203.7|7204.2|7202.4|165
1623233700000|2021-06-09 10:15:00|7205.3|7203.5|7204.4|7202.6|7205.5|7203.7|7204.2|7202.4|123
1623234000000|2021-06-09 10:20:00|7204.5|7202.7|7205.5|7203.7|7205.6|7203.8|7204.3|7202.5|201
1623234300000|2021-06-09 10:25:00|7205.4|7203.6|7205.3|7203.5|7205.8|7204|7204.3|7202.5|193
1623234600000|2021-06-09 10:30:00|7205.4|7203.6|7202.5|7200.7|7205.6|7203.8|7202.3|7200.5|189
1623234900000|2021-06-09 10:35:00|7202.4|7200.6|7202|7200.2|7202.8|7201|7201.6|7199.8|158
1623235200000|2021-06-09 10:40:00|7202.1|7200.3|7202.5|7200.7|7202.9|7200.7|7201.3|7199.5|154
1623235500000|2021-06-09 10:45:00|7202.4|7200.6|7203.3|7201.5|7204.3|7202.3|7202.4|7200.6|214
1623235800000|2021-06-09 10:50:00|7203.2|7201.4|7201.9|7200.1|7204.5|7202.7|7201.1|7199.1|207
1623236100000|2021-06-09 10:55:00|7202|7200.2|7202.2|7200.4|7203.2|7201.4|7201.8|7200|217
1623236400000|2021-06-09 11:00:00|7202.3|7200.5|7201.2|7199.4|7203.5|7201.7|7201.2|7199.4|225
1623236700000|2021-06-09 11:05:00|7201.1|7199.3|7200.3|7198.5|7201.5|7199.7|7200.2|7198.4|171
1623237000000|2021-06-09 11:10:00|7200.4|7198.6|7200.4|7198.6|7200.6|7198.8|7199.3|7197.5|203
1623237300000|2021-06-09 11:15:00|7200.5|7198.7|7200.3|7198.5|7201.4|7199.6|7200.1|7198.3|167
1623237600000|2021-06-09 11:20:00|7200.2|7198.4|7202.8|7201|7203.5|7201.7|7200.2|7198.4|169
1623237900000|2021-06-09 11:25:00|7202.9|7201.1|7203.3|7201.5|7205|7203.2|7202.4|7200.6|281
1623238200000|2021-06-09 11:30:00|7203.4|7201.6|7200.3|7198.5|7203.6|7201.8|7199.8|7198|280
1623238500000|2021-06-09 11:35:00|7200.4|7198.6|7202.3|7200.5|7202.6|7200.8|7200.1|7198.3|239
1623238800000|2021-06-09 11:40:00|7202.4|7200.6|7205.5|7203.7|7205.6|7203.8|7201.8|7200|191
1623239100000|2021-06-09 11:45:00|7205.6|7203.8|7203.3|7201.5|7205.6|7203.8|7203.2|7201.4|207
1623239400000|2021-06-09 11:50:00|7203.2|7201.4|7204.4|7202.6|7205.4|7203.2|7203|7201.2|296
1623239700000|2021-06-09 11:55:00|7204.3|7202.5|7206.5|7204.7|7207.5|7205.7|7204.3|7202.5|274
1623240000000|2021-06-09 12:00:00|7206.4|7204.6|7204.2|7202.4|7206.7|7204.9|7203.8|7202|240
1623240300000|2021-06-09 12:05:00|7204.3|7202.5|7206.2|7204.4|7208.2|7206.4|7204.2|7202.4|273
1623240600000|2021-06-09 12:10:00|7206.3|7204.5|7206.5|7204.7|7207|7205.2|7205|7203.2|230
1623240900000|2021-06-09 12:15:00|7206.6|7204.8|7201.8|7200|7207|7205.2|7200.2|7198.4|307
1623241200000|2021-06-09 12:20:00|7201.5|7199.7|7205.5|7203.7|7205.5|7203.7|7201.5|7199.7|341
1623241500000|2021-06-09 12:25:00|7205.4|7203.6|7203.5|7201.7|7205.8|7204|7203|7201.2|296
1623241800000|2021-06-09 12:30:00|7203.6|7201.8|7205.1|7203.3|7206.6|7204.8|7203.5|7201.7|363
1623242100000|2021-06-09 12:35:00|7204.7|7202.9|7203.9|7202.1|7206.6|7204.8|7203.2|7201.4|359
1623242400000|2021-06-09 12:40:00|7203.4|7201.6|7202.6|7200.8|7205|7203.2|7202.3|7200.5|391
1623242700000|2021-06-09 12:45:00|7202.5|7200.7|7201.2|7199.4|7202.6|7200.8|7199.5|7197.7|299
1623243000000|2021-06-09 12:50:00|7201.3|7199.5|7200|7198.2|7201.6|7199.8|7199.2|7197.4|296
1623243300000|2021-06-09 12:55:00|7200.1|7198.3|7198.6|7196.8|7200.5|7198.7|7198.1|7196.3|306
1623243600000|2021-06-09 13:00:00|7198.5|7196.7|7201.9|7200.1|7202.5|7200.7|7198.5|7196.7|344
1623243900000|2021-06-09 13:05:00|7202|7200.2|7204.3|7202.5|7204.5|7202.7|7201.7|7199.9|383
1623244200000|2021-06-09 13:10:00|7204.1|7202.3|7204.9|7203.1|7205.8|7204|7203.1|7201.3|290
1623244500000|2021-06-09 13:15:00|7205|7203.2|7207.7|7205.9|7208.3|7206.5|7205|7203.2|282
1623244800000|2021-06-09 13:20:00|7207.4|7205.6|7212.2|7210.4|7212.5|7210.7|7206.3|7204.5|368
1623245100000|2021-06-09 13:25:00|7212.3|7210.5|7210.5|7208.7|7212.7|7210.9|7210.3|7208.5|280
1623245400000|2021-06-09 13:30:00|7210.6|7208.8|7211.4|7209.6|7215.3|7213.5|7210.6|7208.8|347
1623245700000|2021-06-09 13:35:00|7211.5|7209.7|7213.7|7211.9|7215.2|7213.4|7211.2|7208.9|283
1623246000000|2021-06-09 13:40:00|7213.8|7212|7210.7|7208.9|7214.7|7212.5|7210.7|7208.6|366
1623246300000|2021-06-09 13:45:00|7211|7209.2|7206.7|7204.9|7211.4|7209.5|7206.6|7204.8|389
1623246600000|2021-06-09 13:50:00|7206.6|7204.8|7203.5|7201.7|7207.1|7205.3|7200.1|7197.7|401
1623246900000|2021-06-09 13:55:00|7203.4|7201.6|7204.9|7201.9|7206.6|7204.8|7203.3|7201.4|388
1623247200000|2021-06-09 14:00:00|7204.8|7201.8|7203.2|7201.4|7206.2|7204.4|7200.9|7199.1|505
1623247500000|2021-06-09 14:05:00|7203.3|7201.5|7198.6|7196.8|7204|7202.2|7197.5|7195.3|488
1623247800000|2021-06-09 14:10:00|7198.5|7196.7|7191.5|7189.7|7199.1|7197.3|7191.5|7189.7|485
1623248100000|2021-06-09 14:15:00|7191.6|7189.8|7189.5|7187.7|7193.2|7191.4|7188.3|7186.5|525
1623248400000|2021-06-09 14:20:00|7189.4|7187.6|7190|7188.2|7191.1|7189.3|7187.5|7185.7|440
1623248700000|2021-06-09 14:25:00|7189.9|7188.1|7193.5|7191.7|7194.4|7192.6|7189|7187.2|484
1623249000000|2021-06-09 14:30:00|7193.4|7191.6|7183.1|7181.3|7193.7|7191.9|7182.4|7180.6|460
1623249300000|2021-06-09 14:35:00|7183.2|7181.4|7180.3|7178.5|7183.2|7181.4|7176.5|7174.7|502
1623249600000|2021-06-09 14:40:00|7180.4|7178.6|7177.5|7175.7|7180.7|7178.9|7176.4|7174.6|392
1623249900000|2021-06-09 14:45:00|7177.6|7175.8|7176|7174.2|7178.2|7176.4|7173.8|7172|456
1623250200000|2021-06-09 14:50:00|7175.9|7174.1|7174.2|7172.4|7176|7174.2|7169.9|7168.1|484
1623250500000|2021-06-09 14:55:00|7174.3|7172.5|7177.7|7175.9|7177.8|7176|7171.3|7169.5|453
1623250800000|2021-06-09 15:00:00|7177.6|7175.8|7176.5|7174.7|7178.4|7176.6|7175.5|7173.7|405
1623251100000|2021-06-09 15:05:00|7176.6|7174.8|7173.8|7172|7177.2|7175.4|7172.2|7170.4|327
1623251400000|2021-06-09 15:10:00|7173.7|7171.9|7175|7173.2|7175.5|7173.7|7172.7|7170.9|311
1623251700000|2021-06-09 15:15:00|7174.9|7173.1|7177.6|7175.8|7177.7|7175.9|7174.4|7172.6|228
1623252000000|2021-06-09 15:20:00|7177.5|7175.7|7176.2|7174.4|7178.5|7176.7|7175.4|7173.6|266
1623252300000|2021-06-09 15:25:00|7176.3|7174.5|7178.1|7176.3|7178.2|7176.4|7175.5|7173.7|307
1623252600000|2021-06-09 15:30:00|7177.8|7176|7178.5|7176.7|7178.5|7176.7|7175.9|7174.1|276
1623252900000|2021-06-09 15:35:00|7178.6|7176.8|7180.4|7178.6|7180.8|7179|7178.2|7176.4|190
1623253200000|2021-06-09 15:40:00|7180.6|7178.8|7179.4|7177.6|7181.6|7179.8|7179.4|7177.6|216
1623253500000|2021-06-09 15:45:00|7179.5|7177.7|7178.1|7176.3|7180.1|7178.3|7176.6|7174.8|177
1623253800000|2021-06-09 15:50:00|7178.2|7176.4|7173.7|7171.9|7178.4|7176.6|7173.6|7171.8|245
1623254100000|2021-06-09 15:55:00|7173.6|7171.8|7175.4|7173.6|7176.3|7174.5|7173.5|7171.7|236
1623254400000|2021-06-09 16:00:00|7175.3|7173.5|7173.5|7171.7|7175.8|7174|7173.4|7171.6|229
1623254700000|2021-06-09 16:05:00|7173.4|7171.6|7174.4|7172.6|7174.8|7173|7172.5|7170.7|176
1623255000000|2021-06-09 16:10:00|7174.3|7172.5|7172.8|7171|7174.8|7173|7171.1|7169.3|225
1623255300000|2021-06-09 16:15:00|7172.7|7170.9|7172.7|7170.9|7173.8|7172|7171.6|7169.8|227
1623255600000|2021-06-09 16:20:00|7173.2|7171.4|7173.2|7171.4|7174.4|7172.6|7172.8|7171|187
1623255900000|2021-06-09 16:25:00|7173.1|7171.3|7171.8|7170|7173.8|7172|7171.8|7170|169
1623256200000|2021-06-09 16:30:00|7171.9|7170.1|7169.3|7167.5|7171.9|7170.1|7168.4|7166.6|222
1623256500000|2021-06-09 16:35:00|7169.2|7167.4|7170.8|7169|7170.8|7169|7168.5|7166.7|205
1623256800000|2021-06-09 16:40:00|7170.7|7168.9|7173.1|7171.3|7174.5|7172.7|7170.6|7168.8|231
1623257100000|2021-06-09 16:45:00|7173.2|7171.4|7174.8|7173|7175.3|7173.5|7172.7|7170.9|200
1623257400000|2021-06-09 16:50:00|7175|7173.2|7174.4|7172.6|7175.9|7174.1|7174.2|7172.4|214
1623257700000|2021-06-09 16:55:00|7174.3|7172.5|7173.4|7171.6|7174.6|7172.8|7173.3|7171.5|188
1623258000000|2021-06-09 17:00:00|7173.3|7171.5|7174.5|7172.7|7176.7|7174.4|7172.4|7170.6|295
1623258300000|2021-06-09 17:05:00|7174.6|7172.8|7176.1|7174.3|7176.5|7174.7|7173.2|7171.4|247
1623258600000|2021-06-09 17:10:00|7176.2|7174.4|7175.6|7173.8|7176.2|7174.4|7174.1|7172.3|246
1623258900000|2021-06-09 17:15:00|7175.7|7173.9|7177.3|7175.5|7177.6|7175.8|7175.5|7173.7|199
1623259200000|2021-06-09 17:20:00|7177.4|7175.6|7178.1|7176.3|7178.5|7176.7|7177.4|7175.6|153
1623259500000|2021-06-09 17:25:00|7178|7176.2|7178.6|7176.8|7179.6|7177.8|7178|7176.2|218
1623259800000|2021-06-09 17:30:00|7178.5|7176.7|7178.8|7177|7179.5|7177.7|7176.8|7175|178
1623260100000|2021-06-09 17:35:00|7178.7|7176.9|7179.5|7177.7|7179.7|7177.9|7178.2|7176.4|217
1623260400000|2021-06-09 17:40:00|7179.4|7177.6|7179.7|7177.9|7180.6|7178.8|7179.4|7177.6|214
1623260700000|2021-06-09 17:45:00|7179.9|7178.1|7180.6|7178.8|7180.9|7179.1|7179.6|7177.8|152
1623261000000|2021-06-09 17:50:00|7180.5|7178.7|7178.7|7176.9|7180.5|7178.7|7178.1|7176.3|131
1623261300000|2021-06-09 17:55:00|7178.6|7176.8|7179.8|7178|7180.7|7178.9|7178.6|7176.8|120
1623261600000|2021-06-09 18:00:00|7179.9|7178.1|7180.5|7178.7|7181.7|7179.9|7179.3|7177.5|200
1623261900000|2021-06-09 18:05:00|7180.6|7178.8|7178.6|7176.8|7181.5|7179.7|7178.5|7176.7|203
1623262200000|2021-06-09 18:10:00|7178.5|7176.7|7179.5|7177.7|7180.1|7178.3|7177.8|7176|189
1623262500000|2021-06-09 18:15:00|7179.4|7177.6|7178.7|7176.9|7180.1|7178.3|7178.5|7176.7|192
1623262800000|2021-06-09 18:20:00|7178.8|7177|7181|7179.2|7182.5|7180.7|7178.7|7176.9|200
1623263100000|2021-06-09 18:25:00|7180.7|7178.9|7179.5|7177.7|7180.9|7179.1|7179.3|7177.5|155
1623263400000|2021-06-09 18:30:00|7179.4|7177.6|7179.3|7177.5|7179.5|7177.7|7178.9|7177.1|46
1623263700000|2021-06-09 18:35:00|7178.9|7177.1|7177.5|7175.7|7179.2|7177.4|7177.3|7175.5|173
1623264000000|2021-06-09 18:40:00|7177.4|7175.6|7178.6|7176.8|7179.2|7177.4|7177.4|7175.6|186
1623264300000|2021-06-09 18:45:00|7178.7|7176.9|7180.7|7178.9|7180.7|7178.9|7178.5|7176.7|155
1623264600000|2021-06-09 18:50:00|7180.6|7178.8|7181.4|7179.6|7181.4|7179.6|7180.4|7178.6|121
1623264900000|2021-06-09 18:55:00|7181.3|7179.5|7181.8|7177.8|7183.2|7181|7180.5|7176.8|309
1623265200000|2021-06-09 19:00:00|7180.1|7176.1|7182.9|7181.1|7183.6|7181.2|7180.1|7176.1|226
1623265500000|2021-06-09 19:05:00|7182.8|7181|7181.4|7179.6|7183.1|7181|7181.3|7179.5|105
1623265800000|2021-06-09 19:10:00|7181.5|7179.7|7178.5|7176.7|7181.5|7179.7|7178.3|7176.5|128
1623266100000|2021-06-09 19:15:00|7178.6|7176.8|7177.2|7175.4|7178.7|7176.8|7177|7175.2|88
1623266400000|2021-06-09 19:20:00|7177.1|7175.3|7175.4|7173.6|7177.2|7175.4|7175.4|7173.6|84
1623266700000|2021-06-09 19:25:00|7175.5|7173.7|7172.3|7170.5|7175.5|7173.7|7171.6|7169.5|138
1623267000000|2021-06-09 19:30:00|7172.4|7170.6|7173.5|7171.7|7174.1|7171.8|7171.2|7169.4|123
1623267300000|2021-06-09 19:35:00|7173.6|7171.8|7172.5|7170.7|7174.1|7171.8|7172.1|7169.9|136
1623267600000|2021-06-09 19:40:00|7172.4|7170.6|7171.1|7169.3|7172.4|7170.6|7169.5|7167.7|182
1623267900000|2021-06-09 19:45:00|7171.2|7169.4|7172.5|7170.7|7173.4|7171.6|7171.2|7168.9|158
1623268200000|2021-06-09 19:50:00|7172.4|7170.6|7172.5|7170.7|7173.5|7171.7|7172.1|7170.3|129
1623268500000|2021-06-09 19:55:00|7172.6|7170.8|7173.5|7171.7|7173.8|7172|7172.1|7170.3|203
1623268800000|2021-06-09 20:00:00|7173.4|7171.6|7173.4|7171.6|7174|7171.7|7173.2|7170.9|98
1623269100000|2021-06-09 20:05:00|7173.3|7171.5|7175.3|7173.5|7175.6|7173.6|7173.2|7171.4|71
1623269400000|2021-06-09 20:10:00|7175.4|7173.6|7175.9|7174.1|7177|7174.6|7175.4|7173.2|130
1623269700000|2021-06-09 20:15:00|7175.8|7174|7176|7174.2|7176.6|7174.2|7175.3|7173.4|62
1623270000000|2021-06-09 20:20:00|7175.9|7174.1|7177|7174|7177.2|7174.8|7175.9|7173.6|66
1623270300000|2021-06-09 20:25:00|7177.1|7174.1|7176.6|7174.8|7177.1|7174.9|7176.3|7174.1|56
1623270600000|2021-06-09 20:30:00|7176.5|7174.7|7178|7175|7178.1|7175.9|7176.2|7174.4|96
1623270900000|2021-06-09 20:35:00|7177.9|7174.9|7177.5|7175.7|7178.2|7175.8|7177.4|7174.8|51
1623271200000|2021-06-09 20:40:00|7177.6|7175.8|7177.5|7175.7|7178.2|7175.8|7177.1|7174.7|83
1623271500000|2021-06-09 20:45:00|7177.4|7175.6|7178.2|7175.2|7178.2|7175.8|7177.4|7174.9|68
1623271800000|2021-06-09 20:50:00|7178.1|7175.1|7179.9|7176.9|7180|7177.4|7177.1|7174.8|127
1623272100000|2021-06-09 20:55:00|7179.5|7176.5|7180.2|7177.2|7180.7|7177.7|7177.9|7174.9|197
1623272400000|2021-06-09 21:00:00|7180.9|7177.4|7180.4|7177.4|7183.1|7179.1|7180.3|7177.3|48
1623272700000|2021-06-09 21:05:00|7180.2|7177.2|7179.9|7175.9|7180.8|7177.8|7176.3|7172.3|130
1623273000000|2021-06-09 21:10:00|7179.6|7176.6|7176.2|7172.2|7179.9|7176.6|7175.3|7171.3|213
1623273300000|2021-06-09 21:15:00|7176.3|7172.3|7176.6|7172.6|7176.8|7172.8|7175.8|7171.8|89
1623273600000|2021-06-09 21:20:00|7176.1|7172.1|7176.2|7172.2|7177|7173|7175.6|7171.6|106
1623273900000|2021-06-09 21:25:00|7176|7172|7175.2|7171.2|7177.1|7173.1|7175|7171|97
1623274200000|2021-06-09 21:30:00|7175|7171|7175|7171|7176.3|7172.3|7175|7171|97
1623274500000|2021-06-09 21:35:00|7175.1|7171.1|7175.2|7171.2|7176.3|7172.3|7174.3|7170.3|128
1623274800000|2021-06-09 21:40:00|7175.1|7171.1|7175.7|7171.7|7176.6|7172.6|7173.8|7169.8|141
1623275100000|2021-06-09 21:45:00|7176.3|7172.3|7177.7|7174|7178|7174.1|7174.6|7170.6|202
1623275400000|2021-06-09 21:50:00|7177.3|7173.7|7179.6|7175.6|7180.1|7176.1|7176.1|7172.1|230
1623275700000|2021-06-09 21:55:00|7180.2|7176.2|7179.2|7176.2|7180.6|7177.5|7177.3|7173.7|207
1623276000000|2021-06-09 22:00:00|7179|7176|7178|7175|7180.5|7177.5|7177.9|7174.9|135
1623276300000|2021-06-09 22:05:00|7178.1|7175.1|7175.9|7172.9|7178.2|7175.2|7175.1|7172.1|109
1623276600000|2021-06-09 22:10:00|7175.8|7172.8|7175.1|7172.1|7176|7173|7175.1|7172.1|68
1623276900000|2021-06-09 22:15:00|7175.2|7172.2|7174|7171|7175.5|7172.5|7174|7171|91
1623277200000|2021-06-09 22:20:00|7174.1|7171.1|7171.8|7168.8|7174.1|7171.1|7171.7|7168.7|87
1623277500000|2021-06-09 22:25:00|7171.9|7168.9|7171.9|7168.9|7172|7169.4|7171.2|7168.6|58
1623277800000|2021-06-09 22:30:00|7171.8|7168.8|7171.7|7168.7|7173.2|7170.2|7171.6|7168.6|91
1623278100000|2021-06-09 22:35:00|7171.8|7168.8|7171.8|7168.8|7172|7169|7171.6|7168.6|53
1623278400000|2021-06-09 22:40:00|7171.9|7168.9|7171.9|7168.9|7172|7169|7171.7|7168.7|68
1623278700000|2021-06-09 22:45:00|7172|7169|7171.9|7168.9|7172|7169|7171.8|7168.8|40
1623279000000|2021-06-09 22:50:00|7171.8|7168.8|7172|7169|7173.1|7170.1|7171.7|7168.7|73
1623279300000|2021-06-09 22:55:00|7171.9|7168.9|7172|7169|7172.1|7169.1|7171.8|7168.8|54
1623279600000|2021-06-09 23:00:00|7172.1|7169.1|7170.2|7168.4|7172.1|7169.1|7170.2|7167.8|93
1623279900000|2021-06-09 23:05:00|7170.7|7167.7|7172.3|7169.3|7172.5|7170.4|7170.2|7167.7|141
1623280200000|2021-06-09 23:10:00|7172.2|7169.2|7171.1|7169.3|7172.8|7170.4|7171|7168.4|121
1623280500000|2021-06-09 23:15:00|7171|7169.2|7173.5|7171.7|7174.3|7171.8|7170.9|7168.7|126
1623280800000|2021-06-09 23:20:00|7174.1|7171.1|7174.1|7172.3|7176|7173.3|7173.3|7171|118
1623281100000|2021-06-09 23:25:00|7174|7172.2|7173.3|7171.5|7175.1|7172.6|7173.3|7170.9|126
1623281400000|2021-06-09 23:30:00|7173.4|7171.6|7172.9|7171.1|7173.5|7171.7|7172.6|7170.2|118
1623281700000|2021-06-09 23:35:00|7173|7171.2|7173.4|7171.6|7173.5|7171.7|7172.6|7170.8|94
1623282000000|2021-06-09 23:40:00|7173.3|7171.5|7173.5|7171.7|7173.5|7171.7|7173.2|7171.4|50
1623282300000|2021-06-09 23:45:00|7173.4|7171.6|7173.4|7171.6|7174.2|7171.8|7173.1|7170.6|147
1623282600000|2021-06-09 23:50:00|7173.3|7171.5|7173.1|7171.3|7174|7171.7|7173.1|7170.9|104
1623282900000|2021-06-09 23:55:00|7173.2|7171.4|7172.3|7170.5|7173.4|7171.6|7172.2|7169.9|86
1623283200000|2021-06-10 00:00:00|7172.4|7170.6|7172.8|7171|7174.5|7172.7|7171.5|7169.7|216
1623283500000|2021-06-10 00:05:00|7172.9|7171.1|7172.8|7171|7174.3|7171.9|7172.1|7170.3|149
1623283800000|2021-06-10 00:10:00|7172.9|7171.1|7172.1|7170.3|7173.4|7171.6|7170|7168.2|244
1623284100000|2021-06-10 00:15:00|7172.2|7170.4|7171.8|7170|7172.6|7170.8|7171.5|7169.7|177
1623284400000|2021-06-10 00:20:00|7171.7|7169.9|7170.4|7168.6|7173.7|7171.9|7170.2|7168.4|196
1623284700000|2021-06-10 00:25:00|7170.3|7168.5|7170.4|7168.6|7170.9|7169.1|7169.9|7168.1|135
1623285000000|2021-06-10 00:30:00|7170.5|7168.7|7170.4|7168.6|7170.9|7169.1|7170.2|7168.4|193
1623285300000|2021-06-10 00:35:00|7170.5|7168.7|7169.4|7167.6|7170.5|7168.7|7168.8|7167|117
1623285600000|2021-06-10 00:40:00|7169.3|7167.5|7169.1|7167.3|7169.3|7167.5|7168.2|7166.4|143
1623285900000|2021-06-10 00:45:00|7169.2|7167.4|7170.5|7168.7|7170.5|7168.7|7169|7167.2|166
1623286200000|2021-06-10 00:50:00|7170.4|7168.6|7167.2|7165.4|7170.5|7168.7|7166.1|7163.9|246
1623286500000|2021-06-10 00:55:00|7167.3|7165.5|7168.2|7166.4|7168.9|7166.6|7166.2|7164.4|250
1623286800000|2021-06-10 01:00:00|7168|7166.2|7168.4|7166.6|7169.1|7166.9|7167.2|7165.4|306
1623287100000|2021-06-10 01:05:00|7168.5|7166.7|7171.7|7169.9|7175.1|7172.8|7168.4|7166.6|314
1623287400000|2021-06-10 01:10:00|7171.8|7170|7175.2|7172.2|7175.3|7173.4|7171.3|7169.5|277
1623287700000|2021-06-10 01:15:00|7174.6|7172.8|7171.9|7170.1|7174.7|7172.9|7170.7|7168.5|295
1623288000000|2021-06-10 01:20:00|7172|7170.2|7171.9|7170.1|7174.1|7171.9|7171.4|7169.6|344
1623288300000|2021-06-10 01:25:00|7172.1|7170.3|7173|7171.2|7173.2|7171.4|7171.2|7169.4|293
1623288600000|2021-06-10 01:30:00|7173.2|7171.4|7176.3|7174.5|7176.4|7174.6|7172.4|7170.6|333
1623288900000|2021-06-10 01:35:00|7176.4|7174.6|7180.5|7178.7|7181.6|7179.8|7175.8|7174|353
1623289200000|2021-06-10 01:40:00|7180.6|7178.8|7178.4|7176.6|7180.6|7178.8|7178.2|7176.4|176
1623289500000|2021-06-10 01:45:00|7178.3|7176.5|7178|7176.2|7178.8|7177|7177.1|7175.3|208
1623289800000|2021-06-10 01:50:00|7178.1|7176.3|7177.6|7175.8|7178.3|7176.5|7176.9|7175.1|216
1623290100000|2021-06-10 01:55:00|7177.5|7175.7|7179.6|7177.8|7179.6|7177.8|7177.4|7175.6|214
1623290400000|2021-06-10 02:00:00|7179.5|7177.7|7176.4|7174.6|7179.6|7177.8|7175.9|7174.1|187
1623290700000|2021-06-10 02:05:00|7176.5|7174.7|7175.2|7173.4|7176.5|7174.7|7175|7173.2|232
1623291000000|2021-06-10 02:10:00|7175.1|7173.3|7174.6|7172.8|7175.7|7173.9|7173.9|7172.1|209
1623291300000|2021-06-10 02:15:00|7174.5|7172.7|7176.5|7174.7|7176.6|7174.8|7174.5|7172.7|200
1623291600000|2021-06-10 02:20:00|7176.4|7174.6|7178.8|7177|7178.9|7177.1|7176.4|7174.6|212
1623291900000|2021-06-10 02:25:00|7179|7177.2|7178.2|7176.4|7179|7177.2|7178.1|7176.3|180
1623292200000|2021-06-10 02:30:00|7178.3|7176.5|7178.5|7176.7|7179.7|7177.9|7178|7176.2|221
1623292500000|2021-06-10 02:35:00|7178.7|7176.9|7178.4|7176.6|7179.4|7177.6|7178.4|7176.6|189
1623292800000|2021-06-10 02:40:00|7178.2|7176.4|7178.3|7176.5|7178.9|7177.1|7177.5|7175.7|183
1623293100000|2021-06-10 02:45:00|7178.4|7176.6|7177.2|7175.4|7179.1|7176.8|7177.1|7175.3|108
1623293400000|2021-06-10 02:50:00|7177.1|7175.3|7178.6|7176.8|7178.7|7176.9|7177.1|7174.9|145
1623293700000|2021-06-10 02:55:00|7178.5|7176.7|7177.5|7175.7|7179|7177.2|7177.5|7175.7|119
1623294000000|2021-06-10 03:00:00|7177.4|7175.6|7177.6|7175.8|7178.6|7176.8|7177.4|7175.6|129
1623294300000|2021-06-10 03:05:00|7177.5|7175.7|7178.5|7176.7|7178.6|7176.8|7177.2|7175.4|137
1623294600000|2021-06-10 03:10:00|7178.7|7176.9|7179.7|7176.7|7179.8|7177.7|7178.4|7176.6|166
1623294900000|2021-06-10 03:15:00|7179.8|7176.8|7179.6|7177.8|7180.3|7178.5|7178.9|7176.7|204
1623295200000|2021-06-10 03:20:00|7179.5|7177.7|7179.5|7177.7|7180.6|7178.8|7179.3|7177.5|178
1623295500000|2021-06-10 03:25:00|7179.4|7177.6|7179.7|7177.9|7180.5|7178.7|7178.5|7176.7|185
1623295800000|2021-06-10 03:30:00|7179.6|7177.8|7181.4|7179.6|7181.6|7179.8|7179.6|7177.8|121
1623296100000|2021-06-10 03:35:00|7181.3|7179.5|7183.4|7181.6|7183.7|7181.9|7181.3|7179.5|141
1623296400000|2021-06-10 03:40:00|7183.5|7181.7|7183.1|7181.3|7183.6|7181.8|7183.1|7181.3|131
1623296700000|2021-06-10 03:45:00|7183.2|7181.4|7183.4|7181.6|7183.7|7181.9|7183.1|7181.3|97
1623297000000|2021-06-10 03:50:00|7183.3|7181.5|7183.5|7181.7|7183.7|7181.9|7183.3|7181.5|104
1623297300000|2021-06-10 03:55:00|7183.6|7181.8|7183.7|7181.9|7184.5|7182.7|7183.3|7181.5|166
1623297600000|2021-06-10 04:00:00|7183.6|7181.8|7183.6|7181.8|7183.8|7182|7182.4|7180.6|112
1623297900000|2021-06-10 04:05:00|7183.7|7181.9|7183.2|7181.4|7183.8|7182|7182.6|7180.8|206
1623298200000|2021-06-10 04:10:00|7183.1|7181.3|7183.6|7181.8|7183.7|7181.9|7182.6|7180.8|144
1623298500000|2021-06-10 04:15:00|7183.5|7181.7|7182.1|7180.3|7183.7|7181.9|7181.7|7179.9|138
1623298800000|2021-06-10 04:20:00|7182|7180.2|7182.5|7180.7|7182.7|7180.9|7182|7180.2|102
1623299100000|2021-06-10 04:25:00|7182.6|7180.8|7181.5|7179.7|7182.7|7180.9|7181.5|7179.7|125
1623299400000|2021-06-10 04:30:00|7181.6|7179.8|7180.5|7178.7|7181.7|7179.9|7180.3|7178.5|119
1623299700000|2021-06-10 04:35:00|7180.4|7178.6|7179.5|7177.7|7180.6|7178.8|7179.3|7177.5|151
1623300000000|2021-06-10 04:40:00|7179.4|7177.6|7180.6|7178.8|7180.7|7178.9|7179.4|7177.6|143
1623300300000|2021-06-10 04:45:00|7180.7|7178.9|7181.7|7179.9|7181.7|7179.9|7180.5|7178.7|117
1623300600000|2021-06-10 04:50:00|7182|7180.2|7182.5|7180.7|7182.5|7180.7|7181.2|7179.4|113
1623300900000|2021-06-10 04:55:00|7182.4|7180.6|7183.7|7181.9|7183.7|7181.9|7181.6|7179.8|190
1623301200000|2021-06-10 05:00:00|7183.6|7181.8|7184.6|7182.8|7184.6|7182.8|7183.3|7181.5|202
1623301500000|2021-06-10 05:05:00|7184.5|7182.7|7186.7|7184.9|7186.7|7184.9|7184.4|7182.6|171
1623301800000|2021-06-10 05:10:00|7186.6|7184.8|7187.4|7185.6|7188.2|7186.4|7186|7184.2|171
1623302100000|2021-06-10 05:15:00|7187.5|7185.7|7186.4|7184.6|7188.4|7186.6|7186.3|7184.5|225
1623302400000|2021-06-10 05:20:00|7186.3|7184.5|7185.9|7184.1|7187.3|7185.5|7185.6|7183.8|241
1623302700000|2021-06-10 05:25:00|7186|7184.2|7187.2|7185.4|7187.8|7186|7185.8|7184|189
1623303000000|2021-06-10 05:30:00|7187.1|7185.3|7185.4|7183.6|7188.1|7186|7185.2|7183.3|184
1623303300000|2021-06-10 05:35:00|7185.5|7183.7|7184.5|7182.7|7185.7|7183.9|7184.4|7182.6|194
1623303600000|2021-06-10 05:40:00|7184.6|7182.8|7182.6|7180.8|7184.6|7182.8|7182.4|7180.6|231
1623303900000|2021-06-10 05:45:00|7182.5|7180.7|7187.6|7185.8|7187.9|7186|7182.3|7180.5|275
1623304200000|2021-06-10 05:50:00|7187.7|7185.9|7187.4|7185.6|7187.7|7185.9|7186.6|7184.8|224
1623304500000|2021-06-10 05:55:00|7187.5|7185.7|7187.4|7185.6|7188.6|7186.8|7186.5|7184.6|221
1623304800000|2021-06-10 06:00:00|7187.3|7185.5|7184.5|7182.7|7187.4|7185.6|7182.3|7179.9|314
1623305100000|2021-06-10 06:05:00|7184.4|7182.6|7184.9|7183.1|7185.8|7184|7184.1|7182.3|222
1623305400000|2021-06-10 06:10:00|7185|7183.2|7185.4|7183.6|7185.8|7184|7183.4|7181.6|274
1623305700000|2021-06-10 06:15:00|7185.5|7183.7|7184.9|7183.1|7186.1|7184.3|7184.4|7182.5|296
1623306000000|2021-06-10 06:20:00|7185|7183.2|7185.5|7183.7|7186.2|7184.4|7184.3|7182.5|256
1623306300000|2021-06-10 06:25:00|7185.4|7183.6|7187.3|7185.5|7187.6|7185.6|7184.8|7183|249
1623306600000|2021-06-10 06:30:00|7187.4|7185.6|7187.1|7185.3|7187.6|7185.8|7185.9|7183.6|255
1623306900000|2021-06-10 06:35:00|7187|7185.2|7187.1|7185.3|7188.3|7186.1|7186.4|7184.5|254
1623307200000|2021-06-10 06:40:00|7187|7185.2|7189.5|7187.7|7190|7187.7|7186.4|7184.1|251
1623307500000|2021-06-10 06:45:00|7189.4|7187.6|7190.3|7188.5|7191.2|7189.2|7189.4|7187.4|264
1623307800000|2021-06-10 06:50:00|7190.4|7188.6|7189|7187.2|7190.4|7188.6|7187.9|7186.1|226
1623308100000|2021-06-10 06:55:00|7188.9|7187.1|7187.3|7185.5|7189.5|7187.7|7187.1|7185.3|310
1623308400000|2021-06-10 07:00:00|7187.2|7185.4|7183.6|7181.8|7187.5|7185.7|7181.9|7180.1|412
1623308700000|2021-06-10 07:05:00|7183.5|7181.7|7185.1|7183.3|7186.3|7184.5|7183|7181.2|289
1623309000000|2021-06-10 07:10:00|7185.2|7183.4|7183.2|7181.4|7185.8|7184|7181.1|7179.3|386
1623309300000|2021-06-10 07:15:00|7183.5|7181.7|7181.2|7179.4|7184.4|7182.6|7181.1|7179.3|351
1623309600000|2021-06-10 07:20:00|7181.1|7179.3|7174|7172.2|7181.3|7179.5|7174|7171.7|387
1623309900000|2021-06-10 07:25:00|7173.9|7172.1|7172.2|7169.2|7175.5|7173.3|7171|7168.7|368
1623310200000|2021-06-10 07:30:00|7172.3|7169.3|7172.9|7171.1|7174.3|7172.5|7170.7|7168.9|403
1623310500000|2021-06-10 07:35:00|7172.8|7171|7175.5|7173.7|7175.9|7173.8|7171.5|7169.1|352
1623310800000|2021-06-10 07:40:00|7175.4|7173.6|7174.8|7173|7176.5|7174.7|7173|7170.8|306
1623311100000|2021-06-10 07:45:00|7174.7|7172.9|7176.5|7174.7|7176.8|7175|7174.2|7172.4|278
1623311400000|2021-06-10 07:50:00|7176.6|7174.8|7177.1|7175.3|7177.7|7175.9|7175.9|7173.8|304
1623311700000|2021-06-10 07:55:00|7177.2|7175.4|7176.7|7174.9|7178.6|7176.8|7176.2|7174.4|296
1623312000000|2021-06-10 08:00:00|7176.8|7175|7177.3|7175.5|7179|7177.2|7176.5|7174.7|297
1623312300000|2021-06-10 08:05:00|7177.2|7175.4|7176.5|7174.7|7177.9|7175.6|7175.8|7173.6|289
1623312600000|2021-06-10 08:10:00|7176.6|7174.8|7175.5|7173.7|7177.4|7175.6|7175.4|7173.6|291
1623312900000|2021-06-10 08:15:00|7175.6|7173.8|7178.5|7176.7|7178.8|7177|7174|7172.2|206
1623313200000|2021-06-10 08:20:00|7178.7|7176.9|7181.4|7179.6|7181.5|7179.7|7178.6|7176.8|244
1623313500000|2021-06-10 08:25:00|7181.5|7179.7|7183.6|7181.8|7183.7|7181.9|7181.4|7179.6|261
1623313800000|2021-06-10 08:30:00|7183.5|7181.7|7182.7|7180.9|7184.1|7182.3|7182.1|7180.3|258
1623314100000|2021-06-10 08:35:00|7182.5|7180.7|7184.4|7182.6|7184.5|7182.7|7181.8|7180|248
1623314400000|2021-06-10 08:40:00|7184.5|7182.7|7185.2|7183.4|7185.4|7183.6|7183.3|7181.5|160
1623314700000|2021-06-10 08:45:00|7185.1|7183.3|7185|7182|7185.2|7183.4|7183.7|7181.9|170
1623315000000|2021-06-10 08:50:00|7185.1|7182.1|7184.4|7182.6|7185.1|7182.8|7183.1|7181.3|226
1623315300000|2021-06-10 08:55:00|7184.3|7182.5|7185.3|7183.5|7185.5|7183.7|7183.4|7181.6|207
1623315600000|2021-06-10 09:00:00|7185.5|7183.7|7184.7|7182.9|7185.9|7184.1|7183.5|7181.7|206
1623315900000|2021-06-10 09:05:00|7185|7183.2|7183.4|7181.6|7185.8|7183.7|7183.3|7181.1|267
1623316200000|2021-06-10 09:10:00|7183.5|7181.7|7184.9|7183.1|7185.6|7183.7|7183|7181.2|275
1623316500000|2021-06-10 09:15:00|7184.8|7183|7186.4|7184.6|7187|7185.2|7184.1|7181.7|254
1623316800000|2021-06-10 09:20:00|7186.3|7184.5|7186.4|7184.6|7186.5|7184.7|7184.5|7182.2|239
1623317100000|2021-06-10 09:25:00|7186.5|7184.7|7187.5|7185.7|7189.4|7187.6|7186.4|7184.6|290
1623317400000|2021-06-10 09:30:00|7187.6|7185.8|7188.7|7186.9|7189.5|7187.2|7186.7|7184.9|238
1623317700000|2021-06-10 09:35:00|7188.6|7186.8|7185.4|7183.6|7189.3|7187|7185.2|7183.4|247
1623318000000|2021-06-10 09:40:00|7185.3|7183.5|7184.3|7182.5|7187.5|7185.5|7184.2|7182.4|282
1623318300000|2021-06-10 09:45:00|7184.2|7182.4|7182.9|7181.1|7184.6|7182.8|7182.4|7180.6|294
1623318600000|2021-06-10 09:50:00|7183.2|7181.4|7182.8|7181|7183.5|7181.7|7182.3|7180.5|257
1623318900000|2021-06-10 09:55:00|7182.9|7181.1|7184.9|7183.1|7185.6|7183.8|7182.6|7180.8|276
1623319200000|2021-06-10 10:00:00|7185.1|7183.3|7185.5|7183.7|7185.8|7183.8|7184.2|7182.4|276
1623319500000|2021-06-10 10:05:00|7185.4|7183.6|7185|7183.2|7186.7|7184.7|7184.8|7183|188
1623319800000|2021-06-10 10:10:00|7184.9|7183.1|7186.4|7184.6|7186.5|7184.7|7184.9|7183.1|249
1623320100000|2021-06-10 10:15:00|7186.1|7184.3|7184.5|7182.7|7186.9|7185.1|7183.9|7182.1|194
1623320400000|2021-06-10 10:20:00|7184.6|7182.8|7186.3|7184.5|7186.5|7184.7|7184.3|7182.5|196
1623320700000|2021-06-10 10:25:00|7186.4|7184.6|7190.3|7188.5|7190.4|7188.6|7186.4|7184.6|215
1623321000000|2021-06-10 10:30:00|7190.4|7188.6|7189.3|7187.5|7190.7|7188.9|7189.2|7187.3|149
1623321300000|2021-06-10 10:35:00|7189.2|7187.4|7190.4|7188.6|7190.8|7189|7189.1|7187.3|229
1623321600000|2021-06-10 10:40:00|7190.5|7188.7|7189.4|7187.6|7191.1|7189.3|7189.2|7187.1|200
1623321900000|2021-06-10 10:45:00|7189.7|7187.9|7188.3|7186.5|7189.9|7188.1|7188.1|7186.2|238
1623322200000|2021-06-10 10:50:00|7188.4|7186.6|7188.2|7186.4|7188.5|7186.7|7188|7186.2|96
1623322500000|2021-06-10 10:55:00|7188.3|7186.5|7188|7186.2|7188.8|7187|7187.3|7185|197
1623322800000|2021-06-10 11:00:00|7188.1|7186.3|7188.8|7187|7189.3|7187.5|7187.5|7185.7|201
1623323100000|2021-06-10 11:05:00|7188.9|7187.1|7190.7|7188.9|7190.8|7189|7188.7|7186.9|212
1623323400000|2021-06-10 11:10:00|7191.1|7189.3|7191.7|7189.9|7192.4|7190.6|7190.9|7189.1|244
1623323700000|2021-06-10 11:15:00|7191.8|7190|7191|7189.2|7191.8|7190|7189.8|7188|210
1623324000000|2021-06-10 11:20:00|7190.9|7189.1|7189.3|7187.5|7191.6|7189.8|7189.2|7187.4|239
1623324300000|2021-06-10 11:25:00|7189.4|7187.6|7188.7|7186.9|7190.5|7188.5|7188.1|7186.3|263
1623324600000|2021-06-10 11:30:00|7189.2|7187.4|7186.9|7185.1|7190.2|7187.9|7186.7|7184.4|333
1623324900000|2021-06-10 11:35:00|7186.8|7185|7187.5|7185.7|7188.3|7186.2|7186.4|7184.4|321
1623325200000|2021-06-10 11:40:00|7187.4|7185.6|7188.1|7185.1|7188.6|7186.3|7186.8|7184.5|207
1623325500000|2021-06-10 11:45:00|7188|7185|7185.6|7183.8|7190.9|7187.9|7185.4|7183.4|480
1623325800000|2021-06-10 11:50:00|7185.5|7183.7|7185.4|7183.6|7187.2|7184.9|7184.8|7182.4|363
1623326100000|2021-06-10 11:55:00|7185.5|7183.7|7186.8|7185|7189.8|7187.4|7184.9|7182.9|394
1623326400000|2021-06-10 12:00:00|7187.1|7185.3|7180.4|7178.6|7187.1|7185.3|7180.1|7178.3|423
1623326700000|2021-06-10 12:05:00|7180.5|7178.7|7185.8|7184|7185.9|7184.1|7180.5|7178.7|321
1623327000000|2021-06-10 12:10:00|7186|7184.2|7190.5|7188.7|7190.6|7188.8|7185.8|7184|381
1623327300000|2021-06-10 12:15:00|7190.4|7188.6|7188.4|7186.6|7191.6|7189.8|7187|7185.2|361
1623327600000|2021-06-10 12:20:00|7188.6|7186.8|7189.9|7188.1|7190.6|7188.8|7188.2|7186.4|374
1623327900000|2021-06-10 12:25:00|7189.7|7187.9|7187.3|7183.7|7189.7|7187.9|7185.1|7182.7|347
1623328200000|2021-06-10 12:30:00|7187.5|7184.1|7191.2|7188.2|7193.1|7190.1|7170.8|7166.8|913
1623328500000|2021-06-10 12:35:00|7191.3|7188.3|7194.9|7193.1|7196.2|7194.2|7189.6|7187.1|839
1623328800000|2021-06-10 12:40:00|7194.8|7193|7192.2|7190.4|7204.7|7201.7|7191.4|7188.9|775
1623329100000|2021-06-10 12:45:00|7192.3|7190.5|7196.9|7193.9|7197.2|7194.7|7182.8|7179.8|783
1623329400000|2021-06-10 12:50:00|7197.2|7194.2|7197|7195.2|7201.5|7199|7192.6|7190.6|744
1623329700000|2021-06-10 12:55:00|7197.2|7195.4|7200.1|7197.1|7202.5|7199.8|7195.1|7192.6|646
1623330000000|2021-06-10 13:00:00|7200|7197|7195|7192|7208.8|7205.8|7194.8|7191.8|693
1623330300000|2021-06-10 13:05:00|7195.1|7192.1|7192.5|7190.7|7198.6|7196.6|7192|7190.2|550
1623330600000|2021-06-10 13:10:00|7192.6|7190.8|7194.8|7193|7198.6|7196.4|7188.6|7186.2|605
1623330900000|2021-06-10 13:15:00|7194.7|7192.9|7191.3|7189.5|7195.4|7193.6|7189.1|7186.2|558
1623331200000|2021-06-10 13:20:00|7191.4|7189.6|7192.3|7190.5|7193.6|7191.8|7191.1|7189|462
1623331500000|2021-06-10 13:25:00|7192.2|7190.4|7180.6|7178.8|7193.9|7191.5|7178.9|7175.9|517
1623331800000|2021-06-10 13:30:00|7180.5|7178.7|7184.4|7182.6|7185.1|7182.8|7178.2|7175.9|575
1623332100000|2021-06-10 13:35:00|7184.3|7182.5|7193|7191.2|7194.7|7192.7|7181.1|7178.8|538
1623332400000|2021-06-10 13:40:00|7193.1|7191.3|7196.8|7195|7198.1|7195.6|7191.5|7189.7|423
1623332700000|2021-06-10 13:45:00|7196.7|7194.9|7203.2|7201.4|7203.9|7202.1|7196.7|7194.9|461
1623333000000|2021-06-10 13:50:00|7203.5|7201.7|7202.6|7200.8|7203.8|7202|7198.4|7196.6|491
1623333300000|2021-06-10 13:55:00|7202.5|7200.7|7198.7|7196.9|7202.5|7200.7|7198.4|7196.6|478
1623333600000|2021-06-10 14:00:00|7198.6|7196.8|7199.9|7198.1|7202.4|7200.6|7198.2|7196.4|485
1623333900000|2021-06-10 14:05:00|7199.8|7198|7199.3|7197.5|7204|7202.2|7199.3|7196.8|475
1623334200000|2021-06-10 14:10:00|7199.5|7197.7|7202.3|7200.5|7202.5|7200.7|7197.2|7195.1|499
1623334500000|2021-06-10 14:15:00|7202.5|7200.7|7211.2|7209.4|7211.2|7209.4|7202.5|7200.7|522
1623334800000|2021-06-10 14:20:00|7211.3|7209.5|7209.5|7207.7|7213.2|7211.1|7206.7|7204.6|538
1623335100000|2021-06-10 14:25:00|7209.6|7207.8|7209.9|7208.1|7213|7211.2|7206.6|7204.8|493
1623335400000|2021-06-10 14:30:00|7209.8|7208|7209.7|7207.9|7213.8|7212|7209.2|7207.4|434
1623335700000|2021-06-10 14:35:00|7209.6|7207.8|7200.2|7198.4|7210.9|7209.1|7200.2|7198.4|430
1623336000000|2021-06-10 14:40:00|7200.3|7198.5|7199.7|7197.9|7200.7|7198.5|7196.6|7194.8|466
1623336300000|2021-06-10 14:45:00|7200.1|7198.3|7197|7195.2|7200.4|7198.6|7194.1|7192.3|453
1623336600000|2021-06-10 14:50:00|7197.1|7195.3|7191.8|7190|7197.4|7195.6|7191.7|7189.9|443
1623336900000|2021-06-10 14:55:00|7191.7|7189.9|7190.8|7189|7192.3|7190.5|7188.6|7186.8|540
1623337200000|2021-06-10 15:00:00|7190.9|7189.1|7195|7193.2|7196.6|7194.4|7190.4|7188.6|425
1623337500000|2021-06-10 15:05:00|7194.8|7193|7196|7194.2|7196.5|7194.7|7192.7|7190.9|375
1623337800000|2021-06-10 15:10:00|7196.4|7194.6|7193.2|7191.4|7198.5|7196.7|7193.1|7191.3|381
1623338100000|2021-06-10 15:15:00|7193.1|7191.3|7192.3|7190.5|7194.1|7192.1|7190.1|7187.8|368
1623338400000|2021-06-10 15:20:00|7192.2|7190.4|7194.4|7192.6|7194.4|7192.6|7190.6|7188.8|254
1623338700000|2021-06-10 15:25:00|7194.3|7192.5|7195.6|7192.6|7196|7194.2|7194|7192.2|254
1623339000000|2021-06-10 15:30:00|7195.5|7192.5|7196.1|7194.3|7197.2|7195.4|7195|7192.5|241
1623339300000|2021-06-10 15:35:00|7196.2|7194.4|7197.2|7195.4|7198.3|7196.5|7196.1|7194.3|275
1623339600000|2021-06-10 15:40:00|7197.3|7195.5|7195.1|7193.3|7198.3|7196.5|7193.3|7191.5|351
1623339900000|2021-06-10 15:45:00|7195.2|7193.4|7197.4|7195.6|7198.4|7196.4|7194.7|7192.9|280
1623340200000|2021-06-10 15:50:00|7197.5|7195.7|7199.5|7197.7|7200.1|7198.3|7197.4|7195.6|212
1623340500000|2021-06-10 15:55:00|7199.4|7197.6|7200.1|7198.3|7200.9|7199.1|7198.2|7196.4|242
1623340800000|2021-06-10 16:00:00|7200.2|7198.4|7198.4|7196.6|7201.1|7199.3|7198.3|7196.5|289
1623341100000|2021-06-10 16:05:00|7198.5|7196.7|7196|7194.2|7200.5|7198.7|7194.4|7192.6|295
1623341400000|2021-06-10 16:10:00|7195.5|7193.7|7194.8|7193|7196.4|7194.6|7193.2|7191.4|381
1623341700000|2021-06-10 16:15:00|7195.1|7193.3|7195.9|7194.1|7197.6|7195.8|7194.9|7193.1|327
1623342000000|2021-06-10 16:20:00|7195.8|7194|7196.3|7194.5|7196.8|7195|7194.4|7192.6|256
1623342300000|2021-06-10 16:25:00|7196.4|7194.6|7195.7|7193.9|7197.4|7195.6|7195.3|7193.5|207
1623342600000|2021-06-10 16:30:00|7196.1|7194.3|7197.3|7195.5|7198.5|7196.7|7196.1|7194.3|221
1623342900000|2021-06-10 16:35:00|7197.4|7195.6|7202.3|7200.5|7202.6|7200.8|7197.4|7195.6|217
1623343200000|2021-06-10 16:40:00|7202.2|7200.4|7201.4|7199.6|7203.2|7201.4|7200.3|7198.5|240
1623343500000|2021-06-10 16:45:00|7201.5|7199.7|7202.5|7200.7|7202.5|7200.7|7200.2|7198.4|240
1623343800000|2021-06-10 16:50:00|7203|7201.2|7203.3|7201.5|7204|7202.2|7202.1|7200.3|286
1623344100000|2021-06-10 16:55:00|7203.1|7201.3|7203.8|7202|7204.5|7202.7|7202.4|7200.6|264
1623344400000|2021-06-10 17:00:00|7204.1|7202.3|7200.7|7198.9|7204.4|7202.6|7200.3|7198.5|335
1623344700000|2021-06-10 17:05:00|7200.8|7199|7203.4|7201.6|7204.3|7202.5|7200.8|7199|343
1623345000000|2021-06-10 17:10:00|7203.3|7201.5|7204.2|7202.4|7205.7|7203.9|7203.3|7201.5|241
1623345300000|2021-06-10 17:15:00|7204.3|7202.5|7202.3|7200.5|7204.6|7202.8|7202|7200.2|166
1623345600000|2021-06-10 17:20:00|7202.4|7200.6|7201.2|7199.4|7203.1|7201.3|7201.1|7199.3|184
1623345900000|2021-06-10 17:25:00|7201.3|7199.5|7200.3|7198.5|7201.3|7199.5|7199.7|7197.9|174
1623346200000|2021-06-10 17:30:00|7200.6|7198.8|7198.2|7196.4|7200.7|7198.9|7198.1|7196.3|252
1623346500000|2021-06-10 17:35:00|7198.1|7196.3|7201.3|7199.5|7201.4|7199.6|7198.1|7196.3|168
1623346800000|2021-06-10 17:40:00|7201.2|7199.4|7201.3|7199.5|7202.5|7200.7|7201.1|7199.3|186
1623347100000|2021-06-10 17:45:00|7201.4|7199.6|7199.7|7197.9|7201.5|7199.7|7198.9|7197.1|244
1623347400000|2021-06-10 17:50:00|7200.1|7198.3|7200.2|7198.4|7200.3|7198.5|7198.8|7197|185
1623347700000|2021-06-10 17:55:00|7200.3|7198.5|7200.9|7199.1|7201.3|7199.5|7200.1|7198.3|159
1623348000000|2021-06-10 18:00:00|7201.1|7199.3|7199.5|7197.7|7201.2|7199.4|7199.4|7197.6|203
1623348300000|2021-06-10 18:05:00|7199.6|7197.8|7200.3|7198.5|7201.6|7199.8|7199.5|7197.7|158
1623348600000|2021-06-10 18:10:00|7200.4|7198.6|7199.1|7197.3|7200.4|7198.6|7199.1|7197.3|182
1623348900000|2021-06-10 18:15:00|7199.2|7197.4|7200.1|7198.3|7200.2|7198.4|7198.2|7196.4|157
1623349200000|2021-06-10 18:20:00|7200.2|7198.4|7199.1|7197.3|7200.5|7198.7|7198.5|7196.7|159
1623349500000|2021-06-10 18:25:00|7199|7197.2|7198.2|7196.4|7199|7197.2|7198.1|7196.3|148
1623349800000|2021-06-10 18:30:00|7198.3|7196.5|7199.5|7197.7|7199.6|7197.8|7198.2|7196.4|174
1623350100000|2021-06-10 18:35:00|7199.6|7197.8|7198.2|7196.4|7199.6|7197.8|7198.1|7196.3|178
1623350400000|2021-06-10 18:40:00|7198.3|7196.5|7199.5|7197.7|7200.2|7198.4|7198.2|7196.4|158
1623350700000|2021-06-10 18:45:00|7199.4|7197.6|7201|7199.2|7201|7199.2|7198.5|7196.7|162
1623351000000|2021-06-10 18:50:00|7200.9|7199.1|7202.1|7200.3|7202.7|7200.9|7200.4|7198.6|142
1623351300000|2021-06-10 18:55:00|7202|7200.2|7203.4|7199.4|7207|7203|7200.7|7198.9|193
1623351600000|2021-06-10 19:00:00|7203.7|7199.7|7201|7198|7204.4|7200.4|7200.3|7197.7|188
1623351900000|2021-06-10 19:05:00|7200.9|7197.9|7200.4|7198.6|7201.1|7199.2|7200.2|7197.7|90
1623352200000|2021-06-10 19:10:00|7201.1|7199.3|7201.7|7199.9|7202.3|7200.5|7200.2|7198.4|119
1623352500000|2021-06-10 19:15:00|7201.4|7199.6|7202.4|7200.6|7202.6|7200.8|7201.3|7199|147
1623352800000|2021-06-10 19:20:00|7202.5|7200.7|7204.5|7202.7|7205.2|7203.4|7202.2|7200.4|137
1623353100000|2021-06-10 19:25:00|7204.4|7202.6|7203.4|7201.6|7205|7203.2|7203.3|7200.9|161
1623353400000|2021-06-10 19:30:00|7203.3|7201.5|7200.5|7198.7|7203.4|7201.6|7200.4|7198.6|133
1623353700000|2021-06-10 19:35:00|7201.1|7198.1|7200.4|7198.6|7201.4|7199.6|7199.8|7197.9|132
1623354000000|2021-06-10 19:40:00|7200.5|7198.7|7200.3|7198.5|7200.9|7199.1|7200.2|7198.4|113
1623354300000|2021-06-10 19:45:00|7200.4|7198.6|7198.3|7196.5|7200.4|7198.6|7198.2|7195.9|119
1623354600000|2021-06-10 19:50:00|7198.4|7196.6|7199.4|7197.6|7200.1|7197.8|7198.4|7196.6|123
1623354900000|2021-06-10 19:55:00|7199.3|7197.5|7199.5|7197.7|7199.7|7197.9|7197.7|7195.9|185
1623355200000|2021-06-10 20:00:00|7199.4|7197.6|7201.7|7199.9|7203|7200.8|7198.4|7196.6|212
1623355500000|2021-06-10 20:05:00|7201.8|7200|7201.5|7199.7|7202|7200|7200.1|7198.3|178
1623355800000|2021-06-10 20:10:00|7201.6|7199.8|7199.4|7197.6|7201.8|7200|7199.2|7196.9|120
1623356100000|2021-06-10 20:15:00|7199.3|7197.5|7197.6|7195.8|7199.4|7197.6|7196.4|7194.6|141
1623356400000|2021-06-10 20:20:00|7197.7|7195.9|7197.2|7195.4|7197.7|7195.9|7196.9|7195.1|99
1623356700000|2021-06-10 20:25:00|7197|7195.2|7195.4|7193.6|7197.2|7195.4|7194.4|7192.6|97
1623357000000|2021-06-10 20:30:00|7195.3|7193.5|7195.4|7193.6|7196.9|7194.9|7195.2|7193.4|93
1623357300000|2021-06-10 20:35:00|7195.3|7193.5|7195.4|7193.6|7195.7|7193.9|7195.2|7193.4|91
1623357600000|2021-06-10 20:40:00|7195.5|7193.7|7196.3|7194.5|7196.8|7194.6|7195.3|7193.4|102
1623357900000|2021-06-10 20:45:00|7196.4|7194.6|7196.7|7193.7|7197.1|7194.6|7195|7192.5|130
1623358200000|2021-06-10 20:50:00|7196.6|7193.6|7195.1|7192.1|7196.7|7193.7|7195.1|7192.1|120
1623358500000|2021-06-10 20:55:00|7195.2|7192.2|7195.9|7192.9|7197.4|7193.4|7194.7|7191.7|104
1623358800000|2021-06-10 21:00:00|7197|7193|7199.1|7195.1|7201.3|7197.3|7196.9|7192.9|24
1623359100000|2021-06-10 21:05:00|7198.7|7194.7|7194.7|7190.7|7199.3|7195.3|7191.3|7187.3|142
1623359400000|2021-06-10 21:10:00|7195.1|7191.1|7194.7|7190.7|7198.2|7194.2|7193.6|7189.6|158
1623359700000|2021-06-10 21:15:00|7194.6|7190.6|7195.5|7191.5|7196.5|7192.5|7193.7|7189.7|94
1623360000000|2021-06-10 21:20:00|7194.7|7190.7|7193.9|7189.9|7195.8|7191.8|7193.7|7189.7|66
1623360300000|2021-06-10 21:25:00|7194.6|7190.6|7194.8|7190.8|7195.6|7191.6|7193.9|7189.9|115
1623360600000|2021-06-10 21:30:00|7194.7|7190.7|7196.5|7192.5|7197.3|7193.3|7193.8|7189.8|140
1623360900000|2021-06-10 21:35:00|7196.4|7192.4|7196.6|7192.6|7197.5|7193.5|7194.6|7190.6|164
1623361200000|2021-06-10 21:40:00|7196.4|7192.4|7199.3|7195.3|7207.5|7203.5|7195.7|7191.7|226
1623361500000|2021-06-10 21:45:00|7198.1|7194.1|7197.7|7193.7|7205.5|7201.5|7195.9|7191.9|343
1623361800000|2021-06-10 21:50:00|7198.1|7194.1|7198.2|7194.2|7199|7195|7197.4|7193.4|158
1623362100000|2021-06-10 21:55:00|7198.4|7194.4|7198.5|7194.5|7199.3|7195.3|7197.5|7193.5|314
1623362400000|2021-06-10 22:00:00|7198.4|7194.4|7198.3|7195.3|7199.8|7195.8|7198.1|7194.1|257
1623362700000|2021-06-10 22:05:00|7198.2|7195.2|7195.4|7192.4|7198.5|7195.5|7195.2|7192.2|145
1623363000000|2021-06-10 22:10:00|7195.3|7192.3|7194.8|7191.8|7196|7193|7194.6|7191.6|88
1623363300000|2021-06-10 22:15:00|7194.7|7191.7|7195.3|7192.3|7195.6|7192.6|7194.7|7191.7|90
1623363600000|2021-06-10 22:20:00|7195.2|7192.2|7195.2|7192.2|7195.5|7192.5|7194.7|7191.7|85
1623363900000|2021-06-10 22:25:00|7195.3|7192.3|7195.9|7192.9|7196.1|7193.1|7195|7192|101
1623364200000|2021-06-10 22:30:00|7195.8|7192.8|7195.3|7192.3|7196|7193|7194.7|7191.7|94
1623364500000|2021-06-10 22:35:00|7195.2|7192.2|7194.9|7191.9|7196.1|7193.1|7194.7|7191.7|80
1623364800000|2021-06-10 22:40:00|7195|7192|7195.1|7192.1|7195.2|7192.2|7194.6|7191.6|53
1623365100000|2021-06-10 22:45:00|7195|7192|7195.9|7192.9|7196.1|7193.1|7194.9|7191.9|61
1623365400000|2021-06-10 22:50:00|7195.8|7192.8|7195.3|7193.5|7196.2|7193.6|7195.3|7192.6|52
1623365700000|2021-06-10 22:55:00|7195.4|7193.6|7196.1|7193.1|7196.3|7193.7|7195.3|7192.9|61
1623366000000|2021-06-10 23:00:00|7196|7193|7197.5|7195.7|7198.6|7196|7195.4|7193|137
1623366300000|2021-06-10 23:05:00|7197.4|7195.6|7197.4|7195.6|7198.4|7196.2|7196.5|7194.2|85
1623366600000|2021-06-10 23:10:00|7197.3|7195.5|7197.4|7194.4|7197.9|7195.6|7196.5|7194.2|69
1623366900000|2021-06-10 23:15:00|7197.3|7194.3|7196.7|7194.9|7198|7195.5|7196.6|7194.2|104
1623367200000|2021-06-10 23:20:00|7196.6|7194.8|7196.4|7194.6|7197.7|7195|7196.1|7194.1|116
1623367500000|2021-06-10 23:25:00|7196.3|7194.5|7193.4|7191.6|7196.3|7194.5|7193.3|7190.9|113
1623367800000|2021-06-10 23:30:00|7193.3|7191.5|7193.3|7191.5|7193.9|7191.7|7193|7190.8|103
1623368100000|2021-06-10 23:35:00|7193.4|7191.6|7193.3|7191.5|7193.6|7191.8|7192.9|7191.1|201
1623368400000|2021-06-10 23:40:00|7193.2|7191.4|7191.3|7189.5|7193.3|7191.5|7190.1|7187.1|152
1623368700000|2021-06-10 23:45:00|7191.2|7189.4|7193.4|7191.6|7193.8|7191.8|7191.2|7189.4|121
1623369000000|2021-06-10 23:50:00|7193.2|7191.4|7193.5|7191.7|7194.9|7192.7|7193|7190.5|103
1623369300000|2021-06-10 23:55:00|7193.4|7191.6|7190.8|7187.8|7193.5|7191.7|7189.3|7187.5|189
1623369600000|2021-06-11 00:00:00|7190.3|7188.5|7196.3|7194.5|7196.4|7194.6|7189.5|7187.7|319
1623369900000|2021-06-11 00:05:00|7196.4|7194.6|7197.8|7196|7198.7|7196.9|7196|7194.2|222
1623370200000|2021-06-11 00:10:00|7197.9|7196.1|7198.5|7196.7|7198.5|7196.7|7197.1|7195.3|227
1623370500000|2021-06-11 00:15:00|7198.4|7196.6|7198.6|7196.8|7200.7|7198.9|7198.3|7196.5|220
1623370800000|2021-06-11 00:20:00|7198.7|7196.9|7197|7195.2|7198.7|7196.9|7196.7|7194.9|164
1623371100000|2021-06-11 00:25:00|7197.1|7195.3|7192.4|7190.6|7197.4|7195.6|7192.1|7190.3|198
1623371400000|2021-06-11 00:30:00|7192.3|7190.5|7194|7192.2|7194.7|7192.9|7192.2|7190.4|179
1623371700000|2021-06-11 00:35:00|7193.9|7192.1|7195.7|7193.9|7195.9|7194.1|7193.1|7191.3|243
1623372000000|2021-06-11 00:40:00|7195.9|7194.1|7195.6|7193.8|7196.6|7194.8|7194.8|7193|128
1623372300000|2021-06-11 00:45:00|7195.5|7193.7|7194.5|7192.7|7195.5|7193.7|7193.5|7191.7|196
1623372600000|2021-06-11 00:50:00|7194.4|7192.6|7192.7|7190.9|7195.5|7193.7|7192.3|7190.5|254
1623372900000|2021-06-11 00:55:00|7193.3|7190.3|7193.6|7191.8|7194|7192.2|7192.1|7190.2|282
1623373200000|2021-06-11 01:00:00|7193.5|7191.7|7193.6|7191.8|7194.3|7192.5|7192.3|7190.5|363
1623373500000|2021-06-11 01:05:00|7193.5|7191.7|7194.4|7192.6|7195.5|7193.7|7192.3|7190.5|225
1623373800000|2021-06-11 01:10:00|7194.5|7192.7|7193.5|7191.7|7195.6|7193.8|7193.4|7191.6|275
1623374100000|2021-06-11 01:15:00|7193.4|7191.6|7195.5|7193.7|7195.7|7193.9|7193.4|7190.8|222
1623374400000|2021-06-11 01:20:00|7195.6|7193.8|7196.4|7194.6|7197|7194.8|7194.6|7192.8|233
1623374700000|2021-06-11 01:25:00|7196.5|7194.7|7194.3|7192.5|7196.6|7194.8|7193.9|7192.1|214
1623375000000|2021-06-11 01:30:00|7194.4|7192.6|7192.8|7191|7194.4|7192.6|7191.4|7189.6|278
1623375300000|2021-06-11 01:35:00|7193|7191.2|7194.5|7192.7|7195|7193.2|7193|7191.2|285
1623375600000|2021-06-11 01:40:00|7194.4|7192.6|7195|7193.2|7195.5|7193.7|7193.5|7191.7|238
1623375900000|2021-06-11 01:45:00|7195.1|7193.3|7195.3|7193.5|7195.6|7193.8|7194.6|7192.8|207
1623376200000|2021-06-11 01:50:00|7195.2|7193.4|7195.5|7193.7|7196.2|7194.4|7195|7193.2|219
1623376500000|2021-06-11 01:55:00|7195.6|7193.8|7194.3|7192.5|7195.6|7193.8|7194.2|7192.4|182
1623376800000|2021-06-11 02:00:00|7194.2|7192.4|7191.5|7189.7|7195.2|7193.4|7191.3|7189.5|282
1623377100000|2021-06-11 02:05:00|7191.6|7189.8|7188.2|7186.4|7191.6|7189.8|7188.1|7186.3|277
1623377400000|2021-06-11 02:10:00|7188.1|7186.3|7187.5|7185.7|7188.7|7186.9|7186.9|7185.1|264
1623377700000|2021-06-11 02:15:00|7187.6|7185.8|7189.5|7187.7|7189.7|7187.9|7187.6|7185.8|186
1623378000000|2021-06-11 02:20:00|7189.4|7187.6|7190.4|7188.6|7190.9|7189.1|7189.3|7187.5|162
1623378300000|2021-06-11 02:25:00|7190.3|7188.5|7188.4|7186.6|7190.7|7188.9|7188|7186.2|261
1623378600000|2021-06-11 02:30:00|7188.5|7186.7|7190|7188.2|7190|7188.2|7188.3|7186.5|224
1623378900000|2021-06-11 02:35:00|7190.1|7188.3|7189.4|7187.6|7191|7189.2|7189.3|7187.5|231
1623379200000|2021-06-11 02:40:00|7189.3|7187.5|7190.4|7188.6|7191.5|7189.7|7189.3|7187.5|203
1623379500000|2021-06-11 02:45:00|7190.5|7188.7|7189.4|7187.6|7191.8|7190|7188.2|7186.4|150
1623379800000|2021-06-11 02:50:00|7189.3|7187.5|7188.4|7186.6|7189.6|7187.8|7188.3|7186.5|157
1623380100000|2021-06-11 02:55:00|7188.5|7186.7|7190.6|7188.8|7191.1|7189.3|7188.2|7186.4|214
1623380400000|2021-06-11 03:00:00|7190.7|7188.9|7193.7|7191.9|7194.3|7192.5|7190.7|7188.9|202
1623380700000|2021-06-11 03:05:00|7193.8|7192|7193.7|7191.9|7194.9|7193.1|7193.6|7191.8|220
1623381000000|2021-06-11 03:10:00|7193.6|7191.8|7193.1|7191.3|7193.9|7192.1|7192.6|7190.8|229
1623381300000|2021-06-11 03:15:00|7193.2|7191.4|7191.9|7190.1|7193.3|7191.5|7191.2|7189.4|173
1623381600000|2021-06-11 03:20:00|7192|7190.2|7191.4|7189.6|7192|7190.2|7190.2|7188.4|193
1623381900000|2021-06-11 03:25:00|7191.5|7189.7|7193.7|7191.9|7193.7|7191.9|7191.5|7189.7|150
1623382200000|2021-06-11 03:30:00|7193.6|7191.8|7194.2|7192.4|7194.7|7192.9|7193.3|7191.5|135
1623382500000|2021-06-11 03:35:00|7194.3|7192.5|7193.8|7192|7194.7|7192.9|7193.5|7191.7|184
1623382800000|2021-06-11 03:40:00|7193.9|7192.1|7195.3|7193.5|7195.6|7193.8|7193.7|7191.9|137
1623383100000|2021-06-11 03:45:00|7195.4|7193.6|7195.3|7193.5|7195.6|7193.8|7194.5|7192.7|129
1623383400000|2021-06-11 03:50:00|7195.2|7193.4|7194.6|7192.8|7195.3|7193.5|7194.5|7192.7|132
1623383700000|2021-06-11 03:55:00|7194.7|7192.9|7194.6|7192.8|7195|7192.9|7193.5|7191.7|198
1623384000000|2021-06-11 04:00:00|7194.7|7192.9|7193.6|7191.8|7195.4|7193.6|7193.4|7191.6|150
1623384300000|2021-06-11 04:05:00|7193.7|7191.9|7194.5|7192.7|7194.7|7192.9|7193.3|7191.5|122
1623384600000|2021-06-11 04:10:00|7194.4|7192.6|7195.5|7193.7|7195.8|7194|7194.4|7192.6|124
1623384900000|2021-06-11 04:15:00|7195.4|7193.6|7196.3|7194.5|7196.4|7194.6|7195.3|7193.5|124
1623385200000|2021-06-11 04:20:00|7196.4|7194.6|7196.8|7195|7197|7195.2|7196.3|7194.5|98
1623385500000|2021-06-11 04:25:00|7196.7|7194.9|7197.5|7195.7|7197.6|7195.8|7196.6|7194.8|88
1623385800000|2021-06-11 04:30:00|7197.6|7195.8|7195.5|7193.7|7197.6|7195.8|7195.3|7193.5|124
1623386100000|2021-06-11 04:35:00|7195.6|7193.8|7195.6|7193.8|7195.8|7194|7195.4|7193.6|84
1623386400000|2021-06-11 04:40:00|7195.5|7193.7|7195.6|7193.8|7195.9|7194.1|7195.5|7193.7|110
1623386700000|2021-06-11 04:45:00|7195.7|7193.9|7194.4|7192.6|7195.7|7193.9|7194.4|7192.6|106
1623387000000|2021-06-11 04:50:00|7194.3|7192.5|7194.6|7192.8|7195.4|7193.6|7194.3|7192.5|120
1623387300000|2021-06-11 04:55:00|7194.7|7192.9|7195.5|7193.7|7195.7|7193.9|7194.6|7192.8|102
1623387600000|2021-06-11 05:00:00|7195.6|7193.8|7195.5|7193.7|7195.7|7193.9|7195.4|7193.6|103
1623387900000|2021-06-11 05:05:00|7195.4|7193.6|7195.4|7193.6|7195.7|7193.9|7195.2|7193.4|125
1623388200000|2021-06-11 05:10:00|7195.3|7193.5|7193.7|7191.9|7195.6|7193.8|7193.2|7191.4|204
1623388500000|2021-06-11 05:15:00|7193.8|7192|7191.9|7190.1|7194.9|7193.1|7191.3|7189.5|125
1623388800000|2021-06-11 05:20:00|7191.8|7190|7190.5|7188.7|7192.5|7190.7|7190.3|7188.5|136
1623389100000|2021-06-11 05:25:00|7190.6|7188.8|7191.4|7189.6|7192.2|7190.4|7190.2|7188.4|172
1623389400000|2021-06-11 05:30:00|7191.5|7189.7|7192.5|7190.7|7192.6|7190.8|7190.3|7188.5|198
1623389700000|2021-06-11 05:35:00|7192.6|7190.8|7194.5|7192.7|7194.5|7192.7|7192.2|7190.4|154
1623390000000|2021-06-11 05:40:00|7194.4|7192.6|7193.5|7191.7|7194.5|7192.7|7192.9|7191.1|176
1623390300000|2021-06-11 05:45:00|7193.6|7191.8|7195.5|7193.7|7195.8|7194|7193.5|7191.7|200
1623390600000|2021-06-11 05:50:00|7195.4|7193.6|7194.3|7192.5|7195.5|7193.7|7194.3|7192.5|135
1623390900000|2021-06-11 05:55:00|7194.4|7192.6|7194.1|7191.1|7195.6|7193.8|7193.3|7191.1|238
1623391200000|2021-06-11 06:00:00|7194.3|7191.3|7190.5|7188.7|7194.3|7192|7188.3|7186.5|275
1623391500000|2021-06-11 06:05:00|7190.6|7188.8|7199|7197.2|7199.4|7197.4|7190.6|7188.8|354
1623391800000|2021-06-11 06:10:00|7199.1|7197.3|7199.2|7197.4|7200.5|7198.7|7199|7197.2|274
1623392100000|2021-06-11 06:15:00|7199.1|7197.3|7200.2|7198.4|7201.3|7198.9|7198.7|7196.9|271
1623392400000|2021-06-11 06:20:00|7200.3|7198.5|7201.6|7199.8|7202.1|7200.3|7199.7|7197.4|226
1623392700000|2021-06-11 06:25:00|7201.5|7199.7|7198.2|7196.4|7201.6|7199.8|7197.5|7195.7|267
1623393000000|2021-06-11 06:30:00|7198.3|7196.5|7201.2|7199.4|7202.6|7200.7|7198.2|7196.2|241
1623393300000|2021-06-11 06:35:00|7201.1|7199.3|7198.3|7196.5|7201.1|7199.3|7197.3|7195.5|271
1623393600000|2021-06-11 06:40:00|7198.2|7196.4|7199.6|7197.8|7200.6|7198.8|7198.2|7196.4|249
1623393900000|2021-06-11 06:45:00|7199.5|7197.7|7199.5|7197.7|7200.1|7198.3|7198.2|7196.4|213
1623394200000|2021-06-11 06:50:00|7199.6|7197.8|7199.4|7197.6|7202.2|7199.8|7199.2|7197.4|241
1623394500000|2021-06-11 06:55:00|7199.5|7197.7|7200.8|7197.8|7200.9|7198.4|7198.3|7196.5|196
1623394800000|2021-06-11 07:00:00|7200.2|7198.4|7202.8|7201|7204.2|7201.3|7198.4|7196.6|370
1623395100000|2021-06-11 07:05:00|7202.7|7200.9|7204.6|7202.8|7205.8|7203.8|7202.2|7200.4|391
1623395400000|2021-06-11 07:10:00|7204.5|7202.7|7204.9|7203.1|7205.9|7203.8|7202.6|7200.8|302
1623395700000|2021-06-11 07:15:00|7204.7|7202.9|7204.3|7202.5|7206.1|7204.3|7202|7200.2|335
1623396000000|2021-06-11 07:20:00|7204.4|7202.6|7209.6|7207.8|7209.6|7207.8|7204.2|7201.9|357
1623396300000|2021-06-11 07:25:00|7209.5|7207.7|7203.9|7202.1|7211.3|7209.5|7203.8|7202|372
1623396600000|2021-06-11 07:30:00|7203.8|7202|7205.8|7204|7206.6|7204.8|7203.1|7201.3|333
1623396900000|2021-06-11 07:35:00|7205.9|7204.1|7205.6|7203.8|7208.9|7206.8|7204.8|7203|294
1623397200000|2021-06-11 07:40:00|7205.7|7203.9|7208.1|7206.3|7208.9|7207.1|7205.2|7203.4|322
1623397500000|2021-06-11 07:45:00|7208.2|7206.4|7209.7|7207.9|7210.7|7208.9|7207.5|7205.7|254
1623397800000|2021-06-11 07:50:00|7209.8|7208|7207|7205.2|7211.6|7209.7|7206.9|7205.1|269
1623398100000|2021-06-11 07:55:00|7207.1|7205.3|7204.8|7203|7207.4|7205.6|7204.4|7202.6|258
1623398400000|2021-06-11 08:00:00|7204.4|7202.6|7205.4|7203.6|7207.5|7205.7|7202.5|7200.7|293
1623398700000|2021-06-11 08:05:00|7205.5|7203.7|7204.3|7202.5|7206|7204.2|7201.5|7199.7|306
1623399000000|2021-06-11 08:10:00|7204.2|7202.4|7203.6|7201.8|7205.7|7203.8|7202.5|7200.7|343
1623399300000|2021-06-11 08:15:00|7203.7|7201.9|7203.3|7201.5|7205.8|7204|7202.9|7201.1|275
1623399600000|2021-06-11 08:20:00|7203.2|7201.4|7201.6|7199.8|7205.2|7203|7201.4|7199.6|311
1623399900000|2021-06-11 08:25:00|7201.7|7199.9|7197.2|7195.4|7202|7200.2|7197.2|7194.9|339
1623400200000|2021-06-11 08:30:00|7197.3|7195.5|7196.3|7194.5|7198.1|7196.3|7195.6|7193.8|372
1623400500000|2021-06-11 08:35:00|7196.6|7194.8|7198.7|7196.9|7199.1|7197|7196.2|7194.1|318
1623400800000|2021-06-11 08:40:00|7198.8|7197|7200.5|7198.7|7201.7|7199.9|7198.7|7196.5|298
1623401100000|2021-06-11 08:45:00|7200.6|7198.8|7200.7|7198.9|7203|7201.2|7199.7|7197.7|343
1623401400000|2021-06-11 08:50:00|7200.8|7199|7199.4|7197.6|7203.1|7200.9|7198.7|7196.7|316
1623401700000|2021-06-11 08:55:00|7199.3|7197.5|7199|7197.2|7201.6|7199.8|7197.3|7195.5|278
1623402000000|2021-06-11 09:00:00|7198.9|7197.1|7198|7196.2|7200.6|7198.8|7197.6|7195.8|273
1623402300000|2021-06-11 09:05:00|7198.4|7196.6|7197.7|7195.9|7199.5|7197.7|7196.4|7194.6|244
1623402600000|2021-06-11 09:10:00|7197.6|7195.8|7197.3|7195.5|7198|7196.2|7195.7|7193.9|271
1623402900000|2021-06-11 09:15:00|7197.2|7195.4|7197.5|7195.7|7198.7|7196.9|7196.4|7194.6|347
1623403200000|2021-06-11 09:20:00|7197.6|7195.8|7198.6|7196.8|7199|7196.8|7196|7193.9|308
1623403500000|2021-06-11 09:25:00|7198.5|7196.7|7198.5|7196.7|7201.2|7199.4|7197.4|7195.6|320
1623403800000|2021-06-11 09:30:00|7198.4|7196.6|7193.5|7191.7|7198.5|7196.7|7190.3|7187.8|338
1623404100000|2021-06-11 09:35:00|7193.6|7191.8|7192.5|7190.7|7194|7192.2|7189.3|7187.5|301
1623404400000|2021-06-11 09:40:00|7192.6|7190.8|7193.5|7191.7|7194.8|7193|7192.4|7190.6|279
1623404700000|2021-06-11 09:45:00|7193.6|7191.8|7190.8|7189|7193.8|7192|7188.7|7186.9|341
1623405000000|2021-06-11 09:50:00|7190.6|7188.8|7188|7186.2|7190.7|7188.9|7188|7186.2|269
1623405300000|2021-06-11 09:55:00|7188.1|7186.3|7186.7|7184.9|7188.8|7187|7186.1|7184.3|296
1623405600000|2021-06-11 10:00:00|7186.8|7185|7187.8|7186|7188.4|7186.6|7185.9|7184.1|334
1623405900000|2021-06-11 10:05:00|7187.6|7185.8|7187.2|7185.4|7189.6|7187.8|7187.2|7185.4|278
1623406200000|2021-06-11 10:10:00|7187.3|7185.5|7187.7|7185.9|7189.1|7187.3|7186.1|7184.3|270
1623406500000|2021-06-11 10:15:00|7187.5|7185.7|7186.3|7184.5|7188.5|7186.7|7186|7184.2|262
1623406800000|2021-06-11 10:20:00|7186.4|7184.6|7186.2|7184.4|7188.9|7187.1|7186|7184.2|291
1623407100000|2021-06-11 10:25:00|7186.1|7184.3|7186.6|7184.8|7187.8|7186|7186.1|7184.3|287
1623407400000|2021-06-11 10:30:00|7186.7|7184.9|7188.6|7186.8|7190.2|7188.4|7186.5|7184.7|296
1623407700000|2021-06-11 10:35:00|7188.5|7186.7|7185.7|7183.9|7190.5|7188.7|7185.5|7183.7|279
1623408000000|2021-06-11 10:40:00|7185.8|7184|7181.7|7179.9|7185.9|7184|7181.6|7179.8|342
1623408300000|2021-06-11 10:45:00|7182.2|7180.4|7181.6|7179.8|7182.7|7180.9|7180.6|7178.5|277
1623408600000|2021-06-11 10:50:00|7181.7|7179.9|7181.5|7179.7|7183.4|7181.6|7181.1|7179.3|244
1623408900000|2021-06-11 10:55:00|7181.4|7179.6|7181.5|7179.7|7182.9|7181.1|7181.1|7179.2|295
1623409200000|2021-06-11 11:00:00|7181.2|7179.4|7179|7177.2|7181.3|7179.5|7177.7|7175.9|362
1623409500000|2021-06-11 11:05:00|7179.1|7177.3|7177|7175.2|7179.8|7178|7177|7175.2|320
1623409800000|2021-06-11 11:10:00|7177.1|7175.3|7175.8|7174|7177.7|7175.9|7174.2|7172.4|346
1623410100000|2021-06-11 11:15:00|7175.6|7173.8|7174.9|7173.1|7176.8|7175|7174.5|7172.7|347
1623410400000|2021-06-11 11:20:00|7175|7173.2|7174.5|7172.7|7177.3|7175.5|7174.1|7172.3|372
1623410700000|2021-06-11 11:25:00|7174.4|7172.6|7172.7|7170.9|7176.1|7174.3|7172.4|7170.6|355
1623411000000|2021-06-11 11:30:00|7172.8|7171|7173|7171.2|7173.1|7171.3|7170.5|7168.7|320
1623411300000|2021-06-11 11:35:00|7172.5|7170.7|7172.4|7170.6|7173.1|7171.3|7170.7|7168.9|279
1623411600000|2021-06-11 11:40:00|7172.5|7170.7|7170.8|7169|7173.4|7171.6|7170.2|7168.4|272
1623411900000|2021-06-11 11:45:00|7170.9|7169.1|7170.4|7168.6|7171.5|7169.7|7170.1|7168.3|282
1623412200000|2021-06-11 11:50:00|7170.7|7168.9|7169.9|7168.1|7172.2|7170.4|7169.7|7167.9|296
1623412500000|2021-06-11 11:55:00|7169.8|7168|7168|7166.2|7170|7168.2|7166.1|7164.3|328
1623412800000|2021-06-11 12:00:00|7167.9|7166.1|7168|7166.2|7169.6|7167.8|7165.8|7164|332
1623413100000|2021-06-11 12:05:00|7167.9|7166.1|7163.1|7161.3|7167.9|7166.1|7162.6|7160.8|297
1623413400000|2021-06-11 12:10:00|7162.7|7160.9|7161.9|7160.1|7164.5|7162.7|7161.5|7159.7|323
1623413700000|2021-06-11 12:15:00|7161.8|7160|7160|7158.2|7161.9|7160.1|7159|7157.2|318
1623414000000|2021-06-11 12:20:00|7159.9|7158.1|7160.9|7159.1|7161.8|7160|7159.2|7157.4|267
1623414300000|2021-06-11 12:25:00|7160.8|7159|7157.5|7155.7|7162|7160.2|7155.8|7154|284
1623414600000|2021-06-11 12:30:00|7157.2|7155.4|7158|7156.2|7158.1|7156.3|7155|7153.2|334
1623414900000|2021-06-11 12:35:00|7158.1|7156.3|7159.1|7157.3|7161.1|7159.3|7157.4|7155.6|297
1623415200000|2021-06-11 12:40:00|7159.2|7157.4|7162.2|7160.4|7162.3|7160.5|7157.2|7155.4|377
1623415500000|2021-06-11 12:45:00|7162.1|7160.3|7161.2|7159.4|7163|7161.2|7156.8|7155|394
1623415800000|2021-06-11 12:50:00|7161.1|7159.3|7162.2|7160.4|7163.2|7161.4|7160.8|7159|313
1623416100000|2021-06-11 12:55:00|7162.3|7160.5|7158|7156.2|7162.3|7160.5|7157.4|7155.6|329
1623416400000|2021-06-11 13:00:00|7158.1|7156.3|7155|7153.2|7158.1|7156.3|7154.6|7152.8|318
1623416700000|2021-06-11 13:05:00|7154.5|7152.7|7157|7155.2|7157.3|7155.5|7154.1|7152.3|289
1623417000000|2021-06-11 13:10:00|7156.9|7155.1|7158.7|7156.9|7160.3|7158.5|7156.1|7154.3|286
1623417300000|2021-06-11 13:15:00|7158.6|7156.8|7156.5|7154.7|7159.3|7157.5|7156.4|7154.6|349
1623417600000|2021-06-11 13:20:00|7156.4|7154.6|7156.8|7155|7158|7156.2|7155.5|7153.7|314
1623417900000|2021-06-11 13:25:00|7156.9|7155.1|7158.9|7157.1|7159.6|7157.4|7156.9|7155.1|283
1623418200000|2021-06-11 13:30:00|7158.8|7157|7155.1|7153.3|7159.9|7158.1|7154.9|7153.1|334
1623418500000|2021-06-11 13:35:00|7155|7153.2|7153.7|7151.9|7156.9|7155.1|7153.1|7151.3|385
1623418800000|2021-06-11 13:40:00|7153.6|7151.8|7146.6|7144.8|7153.8|7152|7146.1|7144.3|429
1623419100000|2021-06-11 13:45:00|7146.7|7144.9|7142.6|7140.8|7147.4|7145.6|7142.3|7140.4|464
1623419400000|2021-06-11 13:50:00|7142.7|7140.9|7144.2|7142.4|7145.4|7143.2|7141.6|7139.8|457
1623419700000|2021-06-11 13:55:00|7144.1|7142.3|7144.6|7141.6|7146.9|7144.6|7142.2|7140.4|425
1623420000000|2021-06-11 14:00:00|7144.7|7141.7|7144.6|7142.8|7149.9|7147.4|7144.3|7141.4|524
1623420300000|2021-06-11 14:05:00|7144.4|7142.6|7138.6|7136.8|7144.7|7142.9|7137.9|7136.1|524
1623420600000|2021-06-11 14:10:00|7138.7|7136.9|7132.7|7130.9|7139.6|7137.5|7131.2|7129.4|419
1623420900000|2021-06-11 14:15:00|7132.6|7130.8|7132|7130.2|7133.1|7131.3|7129.7|7127.9|403
1623421200000|2021-06-11 14:20:00|7132.1|7130.3|7128.6|7126.8|7132.7|7130.9|7128.2|7126.4|406
1623421500000|2021-06-11 14:25:00|7128.5|7126.7|7129.5|7127.7|7129.9|7128.1|7127.2|7125.4|382
1623421800000|2021-06-11 14:30:00|7129.4|7127.6|7127|7125.2|7129.8|7128|7126.2|7124.4|407
1623422100000|2021-06-11 14:35:00|7126.9|7125.1|7124.3|7122.5|7128.3|7126.5|7124.1|7122.3|352
1623422400000|2021-06-11 14:40:00|7124.2|7122.4|7121.3|7119.5|7125.8|7124|7121|7119.2|426
1623422700000|2021-06-11 14:45:00|7121.2|7119.4|7123.9|7122.1|7124.8|7122.4|7119.4|7117.6|414
1623423000000|2021-06-11 14:50:00|7124.1|7122.3|7127.7|7125.9|7128.2|7126.4|7120|7118.2|461
1623423300000|2021-06-11 14:55:00|7128|7126.2|7128.6|7126.8|7129.2|7127.4|7122.7|7120.9|466
1623423600000|2021-06-11 15:00:00|7128.7|7126.9|7125.9|7124.1|7131|7129.2|7125.4|7123.6|435
1623423900000|2021-06-11 15:05:00|7125.8|7124|7125|7123.2|7128.9|7127.1|7125|7123.2|296
1623424200000|2021-06-11 15:10:00|7124.9|7123.1|7122.3|7120.5|7125.1|7123.3|7121.9|7120.1|318
1623424500000|2021-06-11 15:15:00|7122.4|7120.6|7118.2|7116.4|7122.4|7120.6|7118|7116.2|325
1623424800000|2021-06-11 15:20:00|7118.1|7116.3|7119|7117.2|7119.9|7118.1|7116.9|7115.1|281
1623425100000|2021-06-11 15:25:00|7118.9|7117.1|7118.9|7117.1|7121.1|7119.3|7117.9|7116.1|337
1623425400000|2021-06-11 15:30:00|7119|7117.2|7121.1|7119.3|7121.7|7119.9|7118.8|7117|350
1623425700000|2021-06-11 15:35:00|7121.4|7119.6|7123.6|7121.8|7124.1|7122.3|7119.6|7117.8|244
1623426000000|2021-06-11 15:40:00|7123.5|7121.7|7125|7123.2|7125|7123.2|7122.1|7120.3|278
1623426300000|2021-06-11 15:45:00|7124.9|7123.1|7126.7|7124.9|7128.2|7126.4|7124.9|7123.1|237
1623426600000|2021-06-11 15:50:00|7126.8|7125|7122.9|7121.1|7127.3|7125.5|7122.8|7121|256
1623426900000|2021-06-11 15:55:00|7122.8|7121|7125.1|7123.3|7125.4|7123.6|7121.3|7119.5|308
1623427200000|2021-06-11 16:00:00|7125.3|7123.5|7122.2|7120.4|7125.3|7123.5|7121.9|7120.1|215
1623427500000|2021-06-11 16:05:00|7122.1|7120.3|7121.9|7120.1|7122.2|7120.4|7121.5|7119.7|130
1623427800000|2021-06-11 16:10:00|7121.8|7120|7123.9|7122.1|7123.9|7122.1|7118.7|7116.9|223
1623428100000|2021-06-11 16:15:00|7123.8|7122|7127.1|7125.3|7127.3|7125.5|7123.8|7122|265
1623428400000|2021-06-11 16:20:00|7127.2|7125.4|7126.9|7125.1|7128|7126.2|7125.9|7124.1|176
1623428700000|2021-06-11 16:25:00|7127|7125.2|7125.9|7124.1|7127.8|7126|7125.8|7124|200
1623429000000|2021-06-11 16:30:00|7125.8|7124|7127|7125.2|7127.2|7125.4|7124.7|7122.9|186
1623429300000|2021-06-11 16:35:00|7127.1|7125.3|7126.9|7125.1|7127.2|7125.4|7125.8|7124|183
1623429600000|2021-06-11 16:40:00|7126.8|7125|7127.8|7126|7128.5|7126.7|7126.6|7124.8|181
1623429900000|2021-06-11 16:45:00|7127.9|7126.1|7124.6|7122.8|7129.5|7127.7|7123.7|7121.9|330
1623430200000|2021-06-11 16:50:00|7124.7|7122.9|7125.3|7123.5|7125.4|7123.6|7123.5|7121.7|249
1623430500000|2021-06-11 16:55:00|7125.6|7123.8|7124.8|7123|7125.9|7124.1|7124.5|7122.7|193
1623430800000|2021-06-11 17:00:00|7124.9|7123.1|7125|7123.2|7125.5|7123.5|7123.7|7121.4|186
1623431100000|2021-06-11 17:05:00|7125.1|7123.3|7123.8|7122|7125.4|7123.6|7123.8|7122|139
1623431400000|2021-06-11 17:10:00|7123.7|7121.9|7121.7|7119.9|7123.8|7122|7121.5|7119.7|183
1623431700000|2021-06-11 17:15:00|7121.6|7119.8|7120.6|7118.8|7121.6|7119.8|7120.6|7118.8|93
1623432000000|2021-06-11 17:20:00|7120.5|7118.7|7121|7119.2|7121|7119.2|7120.5|7118.7|119
1623432300000|2021-06-11 17:25:00|7120.9|7119.1|7120.8|7119|7121.2|7119.4|7120.5|7118.7|116
1623432600000|2021-06-11 17:30:00|7120.7|7118.9|7121.2|7119.4|7121.4|7119.6|7118.6|7116.8|158
1623432900000|2021-06-11 17:35:00|7121.1|7119.3|7120.6|7118.8|7121.6|7119.8|7120.4|7118.6|174
1623433200000|2021-06-11 17:40:00|7120.5|7118.7|7121|7119.2|7121.7|7119.9|7119.8|7118|146
1623433500000|2021-06-11 17:45:00|7120.9|7119.1|7120.8|7119|7122.1|7120.3|7120.8|7119|91
1623433800000|2021-06-11 17:50:00|7120.7|7118.9|7121.5|7119.7|7121.9|7120.1|7120.6|7118.8|126
1623434100000|2021-06-11 17:55:00|7121.6|7119.8|7121.5|7119.7|7122.6|7120.8|7121.4|7119.6|135
1623434400000|2021-06-11 18:00:00|7121.6|7119.8|7123.9|7122.1|7123.9|7122.1|7121.2|7119.4|148
1623434700000|2021-06-11 18:05:00|7123.7|7121.9|7123.7|7121.9|7123.9|7122.1|7123.1|7121.3|127
1623435000000|2021-06-11 18:10:00|7123.6|7121.8|7123.6|7121.8|7123.6|7121.8|7122.5|7120.7|89
1623435300000|2021-06-11 18:15:00|7123.5|7121.7|7123.6|7121.8|7123.8|7122|7122.5|7120.7|102
1623435600000|2021-06-11 18:20:00|7123.7|7121.9|7122.6|7120.8|7123.9|7122.1|7122.4|7120.6|118
1623435900000|2021-06-11 18:25:00|7122.5|7120.7|7122.8|7121|7123.7|7121.9|7122.5|7120.7|118
1623436200000|2021-06-11 18:30:00|7123.4|7121.6|7125.7|7123.9|7125.8|7124|7123.4|7121.6|73
1623436500000|2021-06-11 18:35:00|7125.8|7124|7126.6|7124.8|7126.9|7125.1|7125.7|7123.9|112
1623436800000|2021-06-11 18:40:00|7126.5|7124.7|7126.6|7124.8|7127.7|7125.9|7125.5|7123.7|128
1623437100000|2021-06-11 18:45:00|7126.5|7124.7|7126.6|7124.8|7126.8|7125|7125.8|7124|92
1623437400000|2021-06-11 18:50:00|7126.5|7124.7|7126.5|7124.7|7127.7|7125.9|7125.8|7124|110
1623437700000|2021-06-11 18:55:00|7126.6|7124.8|7129.9|7128.1|7130.3|7128.5|7126.6|7124.8|238
1623438000000|2021-06-11 19:00:00|7129.8|7128|7129.6|7127.8|7130.4|7128.6|7128.8|7127|140
1623438300000|2021-06-11 19:05:00|7129.5|7127.7|7129.5|7127.7|7131.3|7129.5|7129.4|7127.6|117
1623438600000|2021-06-11 19:10:00|7129.6|7127.8|7130.6|7128.8|7130.8|7129|7129.4|7127.6|76
1623438900000|2021-06-11 19:15:00|7130.7|7128.9|7130.7|7128.9|7131.7|7129.9|7130.3|7128.5|105
1623439200000|2021-06-11 19:20:00|7130.6|7128.8|7130.7|7128.9|7130.8|7129|7130.5|7128.7|64
1623439500000|2021-06-11 19:25:00|7130.6|7128.8|7130.7|7128.9|7130.8|7129|7130.5|7128.7|52
1623439800000|2021-06-11 19:30:00|7130.6|7128.8|7131.8|7130|7131.9|7130.1|7130.5|7128.7|68
1623440100000|2021-06-11 19:35:00|7131.9|7130.1|7132.8|7131|7132.9|7131.1|7131.7|7129.9|64
1623440400000|2021-06-11 19:40:00|7132.9|7131.1|7132.9|7131.1|7133|7131.2|7132.7|7130.9|45
1623440700000|2021-06-11 19:45:00|7133|7131.2|7133|7131.2|7133.1|7131.3|7132.1|7130.3|103
1623441000000|2021-06-11 19:50:00|7133.4|7131.6|7132.5|7130.7|7133.9|7132.1|7132.4|7130.6|142
1623441300000|2021-06-11 19:55:00|7132.4|7130.6|7133|7131.2|7133.1|7131.3|7132|7130.2|162
1623441600000|2021-06-11 20:00:00|7133.1|7131.3|7134.3|7131.3|7134.8|7132.4|7132.5|7130.3|96
1623441900000|2021-06-11 20:05:00|7134.4|7131.4|7134.6|7132.8|7135.4|7133|7133.7|7131.2|115
1623442200000|2021-06-11 20:10:00|7134.5|7132.7|7133.7|7131.9|7135.3|7132.9|7133.5|7131.2|87
1623442500000|2021-06-11 20:15:00|7133.6|7131.8|7132.7|7130.9|7133.7|7131.9|7132.4|7130.2|53
1623442800000|2021-06-11 20:20:00|7132.5|7130.7|7134.3|7131.3|7134.4|7132.1|7132.5|7130.3|79
1623443100000|2021-06-11 20:25:00|7134.4|7131.4|7133.8|7132|7134.4|7132.2|7133.3|7131.1|70
1623443400000|2021-06-11 20:30:00|7133.7|7131.9|7134|7131|7134.4|7132.1|7133.4|7131|78
1623443700000|2021-06-11 20:35:00|7134.2|7131.2|7132.8|7129.8|7134.5|7131.5|7132.4|7129.4|113
1623444000000|2021-06-11 20:40:00|7132.6|7129.6|7131.5|7128.5|7133.1|7130.2|7130.5|7127.5|103
1623444300000|2021-06-11 20:45:00|7131.3|7128.3|7130.3|7127.3|7131.3|7128.3|7128.9|7126.8|71
1623444600000|2021-06-11 20:50:00|7130.4|7127.4|7129.3|7126.3|7130.6|7127.6|7128.6|7125.6|112
1623444900000|2021-06-11 20:55:00|7129.4|7126.4|7129.5|7126.5|7130.4|7127.4|7129.2|7126.2|156
1623614400000|2021-06-13 20:00:00|7139.5|7129.5|7136.5|7128|7139.8|7129.8|7136.1|7127.6|5
1623614700000|2021-06-13 20:05:00|7138.4|7128.4|7139.5|7129.5|7139.5|7129.5|7136|7127.5|11
1623615000000|2021-06-13 20:10:00|7139.4|7129.4|7138.7|7128.7|7139.5|7129.5|7138.5|7128.5|10
1623615300000|2021-06-13 20:15:00|7138.5|7128.5|7138.7|7128.7|7138.7|7128.7|7138.5|7128.5|12
1623615600000|2021-06-13 20:20:00|7138.5|7128.5|7138.7|7128.7|7138.7|7128.7|7138.5|7128.5|6
1623615900000|2021-06-13 20:25:00|7138.5|7128.5|7138.7|7128.7|7139.6|7129.6|7138.5|7128.5|6
1623616200000|2021-06-13 20:30:00|7138.5|7128.5|7138.7|7128.7|7138.7|7128.7|7138.5|7128.5|9
1623616500000|2021-06-13 20:35:00|7138.5|7128.5|7138.5|7132.6|7140.1|7133.8|7138.5|7128.5|13
1623616800000|2021-06-13 20:40:00|7138.7|7133.7|7139.9|7133.8|7140.7|7134.7|7138.6|7133.3|18
1623617100000|2021-06-13 20:45:00|7139.6|7133.3|7139.9|7133.8|7140.1|7133.8|7139.6|7133.3|10
1623617400000|2021-06-13 20:50:00|7140.1|7133.5|7139.6|7133.3|7140.1|7133.8|7138.6|7132.8|12
1623617700000|2021-06-13 20:55:00|7140.4|7134|7139.2|7133.5|7140.4|7134.2|7137.9|7132.2|17
1623618000000|2021-06-13 21:00:00|7140.5|7132.5|7136.4|7127.2|7140.5|7134|7135.5|7125.5|49
1623618300000|2021-06-13 21:05:00|7136.2|7126.4|7138.2|7128.2|7139|7129.2|7136|7126.2|49
1623618600000|2021-06-13 21:10:00|7139.8|7129.8|7136.2|7130.1|7139.8|7130.9|7135.6|7127.5|148
1623618900000|2021-06-13 21:15:00|7136.4|7130.2|7136.6|7130.8|7138.4|7131.1|7135.7|7129|141
1623619200000|2021-06-13 21:20:00|7136.4|7130.1|7136.9|7130.5|7137.5|7131.1|7135.9|7130|100
1623619500000|2021-06-13 21:25:00|7136.8|7130.3|7138|7131.6|7138|7131.6|7136.3|7129.4|67
1623619800000|2021-06-13 21:30:00|7138.1|7131.7|7136.5|7131.8|7138.2|7132.2|7135.2|7128.9|125
1623620100000|2021-06-13 21:35:00|7137.3|7132.1|7135.6|7129.6|7138|7132.2|7135.2|7129.1|111
1623620400000|2021-06-13 21:40:00|7135.8|7129.8|7134.7|7128.8|7138.2|7132.2|7134.7|7127.2|147
1623620700000|2021-06-13 21:45:00|7134.8|7128.9|7135.4|7131.4|7137.2|7132.5|7134.2|7128.9|179
1623621000000|2021-06-13 21:50:00|7135.5|7131.5|7135.1|7131.1|7136.3|7132.5|7134.4|7130.4|121
1623621300000|2021-06-13 21:55:00|7134.6|7130.6|7135.5|7131.5|7135.9|7131.9|7134.5|7130.5|129
1623621600000|2021-06-13 22:00:00|7134.8|7130.8|7135.3|7131.3|7136.4|7132.4|7132.5|7129.4|391
1623621900000|2021-06-13 22:05:00|7135.4|7131.4|7134.8|7131.8|7135.8|7132|7132.8|7129|205
1623622200000|2021-06-13 22:10:00|7134.7|7131.7|7136.9|7133.9|7137.7|7134.7|7134.2|7131.2|181
1623622500000|2021-06-13 22:15:00|7137|7134|7136.8|7133.8|7137.6|7134.6|7136.5|7133.5|111
1623622800000|2021-06-13 22:20:00|7137.1|7134.1|7137.5|7134.5|7138|7135|7135.5|7132.5|130
1623623100000|2021-06-13 22:25:00|7137.6|7134.6|7137.7|7134.7|7138.1|7135.1|7137.1|7134.1|125
1623623400000|2021-06-13 22:30:00|7137.6|7134.6|7139.2|7136.2|7140.1|7137.1|7137.6|7134.6|126
1623623700000|2021-06-13 22:35:00|7138.5|7135.5|7138.3|7135.3|7139|7136|7136.4|7133.4|184
1623624000000|2021-06-13 22:40:00|7137.9|7134.9|7139.5|7136.5|7139.9|7136.9|7137.8|7134.8|105
1623624300000|2021-06-13 22:45:00|7139.4|7136.4|7138.9|7135.9|7140.8|7137.8|7138.7|7135.7|105
1623624600000|2021-06-13 22:50:00|7138.8|7135.8|7138.1|7135.1|7139|7136|7137.9|7134.9|99
1623624900000|2021-06-13 22:55:00|7138.2|7135.2|7138.5|7135.5|7138.8|7136.3|7137.2|7134.2|109
1623625200000|2021-06-13 23:00:00|7138.3|7135.3|7139.2|7136.2|7139.3|7136.3|7137.1|7135.3|69
1623625500000|2021-06-13 23:05:00|7139.1|7136.1|7138.7|7136.9|7139.4|7137|7138.6|7136.1|57
1623625800000|2021-06-13 23:10:00|7138.6|7136.8|7140.7|7137.7|7140.8|7138.3|7138.6|7136.2|84
1623626100000|2021-06-13 23:15:00|7140.6|7137.6|7139.6|7136.6|7140.7|7138.4|7138.9|7136.1|69
1623626400000|2021-06-13 23:20:00|7139.7|7136.7|7139|7137.2|7139.7|7137.4|7138.9|7136.5|77
1623626700000|2021-06-13 23:25:00|7139.1|7137.3|7140|7138.2|7141.6|7139.1|7138.7|7136.3|105
1623627000000|2021-06-13 23:30:00|7139.9|7138.1|7139.7|7136.7|7140.6|7138.3|7138.7|7136.4|128
1623627300000|2021-06-13 23:35:00|7139.8|7136.8|7140.7|7137.7|7140.9|7137.9|7138.3|7136.5|109
1623627600000|2021-06-13 23:40:00|7140.6|7137.6|7141.2|7139.4|7141.8|7139.5|7140|7137.6|133
1623627900000|2021-06-13 23:45:00|7141.3|7139.5|7140|7138.2|7141.8|7139.5|7139.9|7137.5|161
1623628200000|2021-06-13 23:50:00|7140.1|7138.3|7141.2|7138.2|7141.4|7139|7139.8|7137.5|140
1623628500000|2021-06-13 23:55:00|7141.1|7138.1|7139|7137.2|7141.1|7138.4|7138.9|7136.5|111
1623628800000|2021-06-14 00:00:00|7139.1|7137.3|7137.9|7136.1|7142|7140.2|7135.5|7133.3|306
1623629100000|2021-06-14 00:05:00|7137.8|7136|7132.8|7131|7138.1|7136.3|7132.7|7129.8|256
1623629400000|2021-06-14 00:10:00|7132.4|7130.6|7134.4|7132.6|7134.5|7132.7|7132.1|7130.3|154
1623629700000|2021-06-14 00:15:00|7134.5|7132.7|7133.8|7132|7135.1|7133|7133.4|7131.6|140
1623630000000|2021-06-14 00:20:00|7133.7|7131.9|7137.2|7135.4|7137.3|7135.5|7132.9|7130.8|199
1623630300000|2021-06-14 00:25:00|7137.1|7135.3|7138|7136.2|7138.2|7136.4|7136.6|7134.8|193
1623630600000|2021-06-14 00:30:00|7138.1|7136.3|7137.6|7135.8|7138.9|7137.1|7135.4|7133.6|297
1623630900000|2021-06-14 00:35:00|7137.5|7135.7|7136|7134.2|7138.4|7136.6|7135.9|7134.1|258
1623631200000|2021-06-14 00:40:00|7136.1|7134.3|7139.1|7137.3|7139.3|7137.5|7135.8|7134|278
1623631500000|2021-06-14 00:45:00|7139.2|7137.4|7138|7136.2|7139.2|7137.4|7137.1|7135.3|189
1623631800000|2021-06-14 00:50:00|7138.1|7136.3|7134.8|7133|7138.1|7136.3|7133.6|7131.8|321
1623632100000|2021-06-14 00:55:00|7136.1|7134.3|7134.9|7133.1|7136.2|7134.4|7134|7132.2|223
1623632400000|2021-06-14 01:00:00|7134.8|7133|7132.8|7131|7135.8|7134|7132.7|7130.9|257
1623632700000|2021-06-14 01:05:00|7132.9|7131.1|7132.9|7131.1|7133.5|7131.7|7131.9|7130.1|221
1623633000000|2021-06-14 01:10:00|7133|7131.2|7133|7131.2|7134.1|7132.3|7132.2|7130.4|252
1623633300000|2021-06-14 01:15:00|7133.1|7131.3|7132.1|7130.3|7134.1|7132.3|7131.9|7130.1|228
1623633600000|2021-06-14 01:20:00|7132|7130.2|7136.9|7135.1|7136.9|7135.1|7132|7130.2|247
1623633900000|2021-06-14 01:25:00|7137|7135.2|7136.2|7134.4|7137|7135.2|7135.7|7133.4|199
1623634200000|2021-06-14 01:30:00|7136.3|7134.5|7139.9|7138.1|7140.1|7138.2|7136.3|7134.1|231
1623634500000|2021-06-14 01:35:00|7140|7138.2|7140|7138.2|7141.5|7139.4|7139.8|7137.5|198
1623634800000|2021-06-14 01:40:00|7140.1|7138.3|7141|7139.2|7141.3|7139.5|7139.8|7138|198
1623635100000|2021-06-14 01:45:00|7140.9|7139.1|7141|7139.2|7141.6|7139.8|7139.8|7137.6|184
1623635400000|2021-06-14 01:50:00|7140.9|7139.1|7142.3|7140.5|7142.3|7140.5|7140.8|7138.6|171
1623635700000|2021-06-14 01:55:00|7142.2|7140.4|7141.9|7138.9|7142.7|7140.9|7141.3|7138.9|198
1623636000000|2021-06-14 02:00:00|7141.2|7139.4|7141.9|7140.1|7142.6|7140.8|7140.4|7138.6|185
1623636300000|2021-06-14 02:05:00|7141.7|7139.9|7141.3|7139.5|7142.1|7140.2|7140.9|7138.9|160
1623636600000|2021-06-14 02:10:00|7141.4|7139.6|7139.3|7137.5|7141.9|7140.1|7138.8|7136.9|215
1623636900000|2021-06-14 02:15:00|7139.4|7137.6|7142|7140.2|7142.1|7140.3|7139.3|7137.4|176
1623637200000|2021-06-14 02:20:00|7142.1|7140.3|7143|7141.2|7143.4|7141.4|7142.1|7140.3|177
1623637500000|2021-06-14 02:25:00|7142.9|7141.1|7143|7141.2|7144.1|7141.9|7142.1|7140.3|161
1623637800000|2021-06-14 02:30:00|7143.1|7141.3|7142.9|7141.1|7144.2|7142.4|7142.6|7140.8|181
1623638100000|2021-06-14 02:35:00|7142.8|7141|7143.8|7142|7144|7142.2|7142.8|7141|150
1623638400000|2021-06-14 02:40:00|7143.7|7141.9|7141.8|7140|7143.9|7142.1|7141.5|7139.7|188
1623638700000|2021-06-14 02:45:00|7141.9|7140.1|7142|7140.2|7143|7141.2|7141.8|7140|168
1623639000000|2021-06-14 02:50:00|7141.8|7140|7143.6|7141.8|7143.8|7142|7141.7|7139.9|195
1623639300000|2021-06-14 02:55:00|7143.5|7141.7|7141.8|7140|7143.8|7142|7141.8|7140|187
1623639600000|2021-06-14 03:00:00|7141.9|7140.1|7141.1|7139.3|7142|7140.2|7140.6|7138.8|193
1623639900000|2021-06-14 03:05:00|7141|7139.2|7139.9|7138.1|7141.1|7139.3|7139.5|7137.7|149
1623640200000|2021-06-14 03:10:00|7140.6|7138.8|7140.9|7139.1|7141.2|7139.4|7139.8|7138|166
1623640500000|2021-06-14 03:15:00|7140.6|7138.8|7142.5|7140.7|7142.8|7141|7140.6|7138.8|154
1623640800000|2021-06-14 03:20:00|7142.6|7140.8|7142.1|7140.3|7142.7|7140.9|7140.8|7139|169
1623641100000|2021-06-14 03:25:00|7142|7140.2|7141.3|7139.5|7142.6|7140.8|7141.2|7139.4|139
1623641400000|2021-06-14 03:30:00|7141|7139.2|7139.2|7137.4|7141|7139.2|7138.8|7137|172
1623641700000|2021-06-14 03:35:00|7139.1|7137.3|7138.9|7137.1|7139.9|7138.1|7138.6|7136.8|207
1623642000000|2021-06-14 03:40:00|7139|7137.2|7137.8|7136|7139.8|7138|7137.5|7135.7|186
1623642300000|2021-06-14 03:45:00|7137.9|7136.1|7137.9|7136.1|7138.1|7136.3|7136.6|7134.8|141
1623642600000|2021-06-14 03:50:00|7138.2|7136.4|7138.3|7136.5|7139|7137.2|7138.2|7136.4|137
1623642900000|2021-06-14 03:55:00|7138.4|7136.6|7140.3|7138.5|7140.6|7138.8|7138.2|7136.4|165
1623643200000|2021-06-14 04:00:00|7140.4|7138.6|7139|7137.2|7140.5|7138.7|7138.1|7136.3|205
1623643500000|2021-06-14 04:05:00|7138.9|7137.1|7141.8|7140|7142.8|7141|7138.9|7137.1|221
1623643800000|2021-06-14 04:10:00|7141.9|7140.1|7141.8|7140|7142.8|7141|7141.7|7139.9|190
1623644100000|2021-06-14 04:15:00|7141.6|7139.8|7141.8|7140|7143.2|7141.4|7141.6|7139.8|195
1623644400000|2021-06-14 04:20:00|7141.9|7140.1|7141.8|7140|7142.5|7140.7|7141.6|7139.8|159
1623644700000|2021-06-14 04:25:00|7141.9|7140.1|7143|7141.2|7143.9|7142.1|7141.8|7140|178
1623645000000|2021-06-14 04:30:00|7142.9|7141.1|7141.9|7140.1|7143.9|7142.1|7141.8|7140|179
1623645300000|2021-06-14 04:35:00|7142|7140.2|7145|7143.2|7145.1|7143.3|7141.9|7140.1|171
1623645600000|2021-06-14 04:40:00|7144.9|7143.1|7145.9|7144.1|7146.1|7144.3|7144.8|7142.6|139
1623645900000|2021-06-14 04:45:00|7146|7144.2|7146.9|7145.1|7147.5|7145.7|7144.9|7143.1|133
1623646200000|2021-06-14 04:50:00|7146.8|7145|7146.1|7144.3|7147.2|7145.4|7146.1|7144.3|87
1623646500000|2021-06-14 04:55:00|7146|7144.2|7146.9|7145.1|7147.5|7145.7|7146|7144.2|137
1623646800000|2021-06-14 05:00:00|7146.8|7145|7145.1|7143.3|7147|7145.2|7144.9|7143.1|117
1623647100000|2021-06-14 05:05:00|7145|7143.2|7145|7143.2|7145.5|7143.7|7144.8|7143|105
1623647400000|2021-06-14 05:10:00|7145.1|7143.3|7144.5|7142.7|7145.3|7143.5|7144.2|7142.4|71
1623647700000|2021-06-14 05:15:00|7144.6|7142.8|7144.8|7143|7145.2|7143.4|7144.5|7142.7|89
1623648000000|2021-06-14 05:20:00|7144.6|7142.8|7143.9|7142.1|7144.7|7142.9|7143.3|7141.5|114
1623648300000|2021-06-14 05:25:00|7144|7142.2|7145.6|7143.8|7146.1|7144.3|7144|7142.2|113
1623648600000|2021-06-14 05:30:00|7145.7|7143.9|7145.7|7143.9|7145.9|7144.1|7144.7|7142.9|182
1623648900000|2021-06-14 05:35:00|7145.3|7143.5|7146.5|7144.7|7146.7|7144.9|7145.3|7143.5|143
1623649200000|2021-06-14 05:40:00|7146.2|7144.4|7148.8|7147|7149.2|7147.4|7146.1|7144.3|157
1623649500000|2021-06-14 05:45:00|7148.7|7146.9|7148.3|7146.5|7149.5|7147.7|7147.6|7145.8|192
1623649800000|2021-06-14 05:50:00|7148.2|7146.4|7148|7146.2|7148.8|7147|7147.8|7146|150
1623650100000|2021-06-14 05:55:00|7148.1|7146.3|7145.8|7144|7148.1|7146.3|7145.6|7143.8|173
1623650400000|2021-06-14 06:00:00|7145.7|7143.9|7145.3|7143.5|7148|7146.1|7142.8|7140.5|319
1623650700000|2021-06-14 06:05:00|7145.9|7142.9|7147.6|7145.8|7148.1|7146.1|7145.2|7142.9|307
1623651000000|2021-06-14 06:10:00|7147.7|7145.9|7144.8|7143|7147.7|7145.9|7141.5|7139.7|327
1623651300000|2021-06-14 06:15:00|7144.9|7143.1|7140.7|7138.9|7144.9|7143.1|7140.6|7138.8|250
1623651600000|2021-06-14 06:20:00|7140.6|7138.8|7139.7|7137.9|7140.9|7139.1|7139|7137.2|365
1623651900000|2021-06-14 06:25:00|7139.8|7138|7139|7137.2|7141.2|7139.1|7138.7|7136.9|284
1623652200000|2021-06-14 06:30:00|7139.1|7137.3|7140.8|7139|7140.8|7139|7139.1|7137.3|257
1623652500000|2021-06-14 06:35:00|7141.1|7139.3|7141.1|7139.3|7141.8|7140|7139.7|7137.5|189
1623652800000|2021-06-14 06:40:00|7141.4|7139.6|7142.9|7141.1|7144.3|7142.5|7140.7|7138.9|275
1623653100000|2021-06-14 06:45:00|7142.7|7140.9|7144.6|7142.8|7145.7|7143.9|7141.9|7140.1|277
1623653400000|2021-06-14 06:50:00|7144.7|7142.9|7143.6|7141.8|7144.8|7143|7143.1|7141.3|222
1623653700000|2021-06-14 06:55:00|7143.7|7141.9|7139|7137.2|7143.7|7141.9|7138.5|7136.7|287
1623654000000|2021-06-14 07:00:00|7138.8|7137|7143.2|7141.4|7144.5|7142.2|7137.8|7136|367
1623654300000|2021-06-14 07:05:00|7143.4|7141.6|7136.2|7134.4|7143.7|7141.9|7135.9|7134.1|410
1623654600000|2021-06-14 07:10:00|7136.5|7134.7|7137|7135.2|7137.7|7135.9|7134.3|7132.5|361
1623654900000|2021-06-14 07:15:00|7137.3|7135.5|7138.7|7136.9|7139.9|7138.1|7135.7|7133.9|381
1623655200000|2021-06-14 07:20:00|7138.8|7137|7133.2|7130.2|7138.8|7137|7132.7|7130.1|371
1623655500000|2021-06-14 07:25:00|7132.6|7130.8|7135.9|7134.1|7137.8|7136|7132.5|7130.7|347
1623655800000|2021-06-14 07:30:00|7135.8|7134|7135.8|7134|7138.2|7136.4|7135|7133.2|349
1623656100000|2021-06-14 07:35:00|7135.9|7134.1|7138.6|7136.8|7138.8|7137|7135.6|7133.8|337
1623656400000|2021-06-14 07:40:00|7138.5|7136.7|7139.3|7137.5|7140.1|7138|7137.4|7135.6|370
1623656700000|2021-06-14 07:45:00|7139.4|7137.6|7138.5|7136.7|7141.3|7139.5|7138.4|7136.4|302
1623657000000|2021-06-14 07:50:00|7138.6|7136.8|7137.7|7135.9|7139.7|7137.9|7137.1|7135.3|265
1623657300000|2021-06-14 07:55:00|7137.6|7135.8|7142.9|7141.1|7144|7141.6|7137.6|7135.8|353
1623657600000|2021-06-14 08:00:00|7143|7141.2|7142.7|7140.9|7143.2|7141.4|7140.3|7138.1|313
1623657900000|2021-06-14 08:05:00|7142.6|7140.8|7144.6|7142.8|7145.2|7143.4|7142.6|7140.8|304
1623658200000|2021-06-14 08:10:00|7144.7|7142.9|7142.7|7140.9|7145.8|7144|7141.9|7140.1|298
1623658500000|2021-06-14 08:15:00|7142.6|7140.8|7136.6|7134.8|7143|7141.2|7136.1|7134.3|304
1623658800000|2021-06-14 08:20:00|7136.4|7134.6|7134.8|7133|7137.3|7135.3|7134.5|7132.7|315
1623659100000|2021-06-14 08:25:00|7134.7|7132.9|7135.5|7133.7|7135.9|7134.1|7133|7131.2|305
1623659400000|2021-06-14 08:30:00|7135.4|7133.6|7134.6|7132.8|7137.6|7135.8|7133.4|7131.4|377
1623659700000|2021-06-14 08:35:00|7134.5|7132.7|7130|7128.2|7135.6|7133.8|7127.1|7125.1|316
1623660000000|2021-06-14 08:40:00|7130.3|7128.5|7135.7|7133.9|7137.2|7135|7130.2|7128.4|368
1623660300000|2021-06-14 08:45:00|7135.8|7134|7137.8|7136|7139.1|7137.2|7135.2|7133.4|310
1623660600000|2021-06-14 08:50:00|7138|7136.2|7139.9|7138.1|7139.9|7138.1|7137.5|7135.5|288
1623660900000|2021-06-14 08:55:00|7139.8|7138|7138.4|7136.6|7140.1|7138.3|7138.1|7136.3|256
1623661200000|2021-06-14 09:00:00|7138.3|7136.5|7140.1|7138.3|7140.6|7138.8|7137.1|7135.3|254
1623661500000|2021-06-14 09:05:00|7140|7138.2|7144.1|7142.3|7144.2|7142.4|7139.9|7138.1|310
1623661800000|2021-06-14 09:10:00|7144|7142.2|7146.6|7144.8|7147.1|7145.2|7144|7142.2|290
1623662100000|2021-06-14 09:15:00|7146.7|7144.9|7150.5|7148.7|7151.2|7148.7|7146.2|7144.4|304
1623662400000|2021-06-14 09:20:00|7150.4|7148.6|7147.8|7146|7150.9|7148.7|7147.1|7145.1|265
1623662700000|2021-06-14 09:25:00|7147.9|7146.1|7149.1|7146.1|7149.4|7147|7147.3|7145|297
1623663000000|2021-06-14 09:30:00|7149.2|7146.2|7146.2|7144.4|7149.7|7147.3|7146.1|7144.3|268
1623663300000|2021-06-14 09:35:00|7146.1|7144.3|7149.4|7146.4|7149.4|7147.1|7145.2|7143.4|257
1623663600000|2021-06-14 09:40:00|7149.3|7146.3|7149.9|7148.1|7150.9|7148.5|7148.8|7146.1|253
1623663900000|2021-06-14 09:45:00|7150|7148.2|7151.8|7148.8|7151.9|7149.7|7149.8|7147.7|285
1623664200000|2021-06-14 09:50:00|7151.9|7148.9|7149.8|7148|7152.3|7150.2|7149.6|7147.8|214
1623664500000|2021-06-14 09:55:00|7149.7|7147.9|7149|7147.2|7150.2|7148.2|7147.7|7145.9|260
1623664800000|2021-06-14 10:00:00|7148.8|7147|7147.9|7146.1|7151.5|7149.1|7147.4|7144.9|248
1623665100000|2021-06-14 10:05:00|7147.8|7146|7147.5|7145.7|7149.7|7147.4|7147.1|7144.5|308
1623665400000|2021-06-14 10:10:00|7147.6|7145.8|7147.4|7145.6|7150.5|7148.1|7147.4|7145.6|244
1623665700000|2021-06-14 10:15:00|7147.5|7145.7|7145.4|7143.6|7147.6|7145.8|7144.7|7142.7|242
1623666000000|2021-06-14 10:20:00|7145.6|7143.8|7144.8|7143|7146.5|7144.2|7143.7|7141.2|262
1623666300000|2021-06-14 10:25:00|7144.7|7142.9|7149.6|7147.8|7150.3|7147.9|7144.7|7142.9|298
1623666600000|2021-06-14 10:30:00|7149.5|7147.7|7149|7147.2|7150.2|7147.8|7147.6|7145.8|268
1623666900000|2021-06-14 10:35:00|7148.9|7147.1|7149.9|7148.1|7150.3|7148.5|7148.6|7146.8|246
1623667200000|2021-06-14 10:40:00|7149.8|7148|7150.4|7148.6|7151.4|7149.6|7149.6|7147.8|201
1623667500000|2021-06-14 10:45:00|7150.5|7148.7|7149.6|7147.8|7150.5|7148.7|7147.4|7145.6|256
1623667800000|2021-06-14 10:50:00|7149.7|7147.9|7150.9|7149.1|7151.9|7150|7149.1|7147.3|346
1623668100000|2021-06-14 10:55:00|7151|7149.2|7150.1|7147.1|7152.3|7150.5|7149.1|7147.1|321
1623668400000|2021-06-14 11:00:00|7149.5|7147.7|7149|7147.2|7150.2|7148.4|7148.4|7146.6|316
1623668700000|2021-06-14 11:05:00|7148.9|7147.1|7148.8|7147|7150.5|7148.7|7148.5|7146.7|225
1623669000000|2021-06-14 11:10:00|7148.9|7147.1|7145.8|7144|7150|7148.2|7145.7|7143.9|305
1623669300000|2021-06-14 11:15:00|7145.7|7143.9|7145|7143.2|7146|7144.2|7143.7|7141.9|288
1623669600000|2021-06-14 11:20:00|7145.1|7143.3|7145.9|7144.1|7146.7|7144.9|7145.1|7143.3|244
1623669900000|2021-06-14 11:25:00|7145.8|7144|7144|7142.2|7146.8|7145|7143.2|7141.4|244
1623670200000|2021-06-14 11:30:00|7144.4|7142.6|7142.8|7141|7146|7144.2|7142.6|7140.8|287
1623670500000|2021-06-14 11:35:00|7142.9|7141.1|7140.6|7138.8|7142.9|7141.1|7140.4|7138.6|258
1623670800000|2021-06-14 11:40:00|7140.5|7138.7|7142.6|7140.8|7143.6|7141.8|7140.5|7138.7|243
1623671100000|2021-06-14 11:45:00|7142.7|7140.9|7139.7|7137.9|7144.2|7142.4|7139.6|7137.8|302
1623671400000|2021-06-14 11:50:00|7139.6|7137.8|7142.8|7141|7144|7142.2|7139.6|7137.8|304
1623671700000|2021-06-14 11:55:00|7142.9|7141.1|7142.7|7140.9|7143|7141.2|7141.7|7139.9|250
1623672000000|2021-06-14 12:00:00|7142.9|7141.1|7144.3|7142.5|7145|7143.2|7142.5|7140.7|325
1623672300000|2021-06-14 12:05:00|7144.4|7142.6|7143.6|7141.8|7146.1|7144.3|7142.8|7141|251
1623672600000|2021-06-14 12:10:00|7143.7|7141.9|7142.7|7140.9|7144.8|7143|7141.4|7139.6|287
1623672900000|2021-06-14 12:15:00|7142.8|7141|7143.9|7142.1|7144.5|7142.7|7142.5|7140.7|302
1623673200000|2021-06-14 12:20:00|7144.2|7142.4|7145.7|7143.9|7148.2|7146.4|7143.6|7141.8|330
1623673500000|2021-06-14 12:25:00|7145.8|7144|7145.9|7144.1|7146.2|7144.4|7144.4|7142.2|396
1623673800000|2021-06-14 12:30:00|7146|7144.2|7144.8|7143|7147.8|7146|7144.5|7142.7|352
1623674100000|2021-06-14 12:35:00|7145.4|7143.6|7145.4|7143.6|7146.6|7144.8|7144.6|7142.8|303
1623674400000|2021-06-14 12:40:00|7145.6|7143.8|7143|7141.2|7146.6|7144.8|7143|7141.2|338
1623674700000|2021-06-14 12:45:00|7143.1|7141.3|7140.7|7138.9|7143.6|7141.7|7139.7|7137.9|309
1623675000000|2021-06-14 12:50:00|7140.6|7138.8|7139.7|7137.9|7141.8|7140|7139.6|7137.8|316
1623675300000|2021-06-14 12:55:00|7139.6|7137.8|7143.6|7141.8|7144.4|7142.6|7138|7136.2|301
1623675600000|2021-06-14 13:00:00|7143.7|7141.9|7145.7|7143.9|7146.9|7145.1|7141.5|7139.7|436
1623675900000|2021-06-14 13:05:00|7145.6|7143.8|7147.1|7145.3|7148.7|7146.9|7144.9|7143.1|404
1623676200000|2021-06-14 13:10:00|7146.9|7145.1|7148.3|7146.5|7148.9|7147.1|7145.4|7143.6|412
1623676500000|2021-06-14 13:15:00|7148.2|7146.4|7147.8|7146|7148.3|7146.5|7144.6|7142.8|343
1623676800000|2021-06-14 13:20:00|7147.7|7145.9|7148.4|7146.6|7148.8|7147|7147.3|7145.5|307
1623677100000|2021-06-14 13:25:00|7148.2|7146.4|7150.5|7148.7|7150.6|7148.8|7147.6|7145.8|251
1623677400000|2021-06-14 13:30:00|7150.6|7148.8|7149.9|7148.1|7150.6|7148.8|7147.3|7145.5|352
1623677700000|2021-06-14 13:35:00|7150|7148.2|7148.8|7147|7152.8|7151|7148.8|7147|368
1623678000000|2021-06-14 13:40:00|7148.9|7147.1|7146.6|7143.6|7150.2|7147.8|7144.4|7142.3|378
1623678300000|2021-06-14 13:45:00|7146.1|7144.3|7145.7|7143.9|7149.2|7147.4|7144.7|7142.9|383
1623678600000|2021-06-14 13:50:00|7145.6|7143.8|7143.7|7141.9|7148.7|7146.9|7141.9|7140.1|450
1623678900000|2021-06-14 13:55:00|7143.6|7141.8|7147|7145.2|7147.2|7145.4|7143.1|7141.3|446
1623679200000|2021-06-14 14:00:00|7147.3|7145.5|7146.1|7144.3|7148.2|7146.4|7144.2|7142.4|478
1623679500000|2021-06-14 14:05:00|7146|7144.2|7143.9|7142.1|7146.6|7144.8|7143.5|7141.5|477
1623679800000|2021-06-14 14:10:00|7143.8|7142|7145.9|7144.1|7146.6|7144.8|7142.9|7141.1|398
1623680100000|2021-06-14 14:15:00|7146|7144.2|7146|7144.2|7147.3|7145.5|7144.5|7142.7|461
1623680400000|2021-06-14 14:20:00|7145.9|7144.1|7148.9|7147.1|7149.5|7147.7|7145.6|7143.8|408
1623680700000|2021-06-14 14:25:00|7149.1|7147.3|7150.6|7148.8|7151.8|7149.4|7147.5|7145.7|398
1623681000000|2021-06-14 14:30:00|7150.7|7148.9|7151.3|7149.5|7152.8|7151|7149.7|7147.9|445
1623681300000|2021-06-14 14:35:00|7151.2|7149.4|7153.3|7151.5|7153.8|7152|7149.8|7148|455
1623681600000|2021-06-14 14:40:00|7153.1|7151.3|7149.8|7148|7153.6|7151.7|7148.6|7146.8|342
1623681900000|2021-06-14 14:45:00|7149.9|7148.1|7148.8|7147|7151.4|7149.6|7146.4|7144.6|322
1623682200000|2021-06-14 14:50:00|7148.9|7147.1|7150.3|7148.5|7152.8|7151|7148.8|7147|361
1623682500000|2021-06-14 14:55:00|7150.4|7148.6|7148.5|7146.7|7150.5|7148.7|7146.5|7144.7|422
1623682800000|2021-06-14 15:00:00|7148.6|7146.8|7150.4|7148.6|7151.4|7149.6|7148.1|7146.3|372
1623683100000|2021-06-14 15:05:00|7150.5|7148.7|7149.5|7147.7|7151.1|7149.3|7148.8|7146.8|295
1623683400000|2021-06-14 15:10:00|7149.7|7147.9|7149.8|7146.8|7150.5|7148.7|7148.5|7146.7|258
1623683700000|2021-06-14 15:15:00|7150.2|7147.2|7149.2|7147.4|7150.2|7148.2|7148.2|7146.4|237
1623684000000|2021-06-14 15:20:00|7149.3|7147.5|7147.9|7146.1|7150.4|7147.8|7147.7|7145.9|207
1623684300000|2021-06-14 15:25:00|7147.7|7145.9|7148.8|7147|7149.6|7147.8|7147.7|7145.6|271
1623684600000|2021-06-14 15:30:00|7148.9|7147.1|7145.8|7144|7149|7147.2|7145.3|7143|238
1623684900000|2021-06-14 15:35:00|7145.9|7144.1|7146.5|7144.7|7147.4|7145.6|7144.6|7142.8|262
1623685200000|2021-06-14 15:40:00|7146.6|7144.8|7147.7|7145.9|7147.7|7145.9|7146|7144.2|169
1623685500000|2021-06-14 15:45:00|7147.8|7146|7147.8|7146|7148.1|7146.3|7146.4|7144.6|249
1623685800000|2021-06-14 15:50:00|7147.7|7145.9|7148.6|7146.8|7149.4|7147.6|7147.7|7145.9|225
1623686100000|2021-06-14 15:55:00|7148.5|7146.7|7146.3|7144.5|7148.6|7146.8|7146.2|7144.4|207
1623686400000|2021-06-14 16:00:00|7146.2|7144.4|7147.8|7146|7147.9|7146.1|7145.6|7143.8|188
1623686700000|2021-06-14 16:05:00|7147.7|7145.9|7146.7|7144.9|7148.9|7147.1|7146.3|7144.5|181
1623687000000|2021-06-14 16:10:00|7146.6|7144.8|7145.4|7143.6|7147.3|7145.5|7145.3|7143.5|164
1623687300000|2021-06-14 16:15:00|7145.5|7143.7|7144.6|7142.8|7145.6|7143.8|7144.6|7142.8|147
1623687600000|2021-06-14 16:20:00|7144.5|7142.7|7142.9|7141.1|7145|7143.2|7142.9|7141.1|175
1623687900000|2021-06-14 16:25:00|7143|7141.2|7142.7|7140.9|7143.8|7142|7141.7|7139.9|161
1623688200000|2021-06-14 16:30:00|7142.8|7141|7139.8|7138|7142.8|7141|7139.5|7137.7|214
1623688500000|2021-06-14 16:35:00|7139.9|7138.1|7140.9|7139.1|7141.9|7140.1|7139.8|7138|224
1623688800000|2021-06-14 16:40:00|7140.8|7139|7142|7140.2|7142.1|7140.3|7140.7|7138.9|153
1623689100000|2021-06-14 16:45:00|7141.9|7140.1|7142.2|7140.4|7142.7|7140.9|7141|7139.2|172
1623689400000|2021-06-14 16:50:00|7142.1|7140.3|7141.1|7139.3|7142.4|7140.6|7140.9|7139.1|140
1623689700000|2021-06-14 16:55:00|7140.9|7139.1|7142|7140.2|7142.2|7140.4|7140.9|7139.1|207
1623690000000|2021-06-14 17:00:00|7141.8|7140|7140.5|7138.7|7142|7140.2|7140.4|7138.6|133
1623690300000|2021-06-14 17:05:00|7140.4|7138.6|7139.9|7138.1|7140.6|7138.8|7139.6|7137.8|150
1623690600000|2021-06-14 17:10:00|7140|7138.2|7141.7|7139.9|7142|7140.2|7139.9|7138.1|196
1623690900000|2021-06-14 17:15:00|7141.6|7139.8|7143|7141.2|7143.1|7141.3|7141|7139.2|159
1623691200000|2021-06-14 17:20:00|7142.9|7141.1|7140.8|7139|7143|7141.2|7140.7|7138.9|144
1623691500000|2021-06-14 17:25:00|7140.7|7138.9|7140.9|7139.1|7141|7139.2|7140.1|7138.3|124
1623691800000|2021-06-14 17:30:00|7141|7139.2|7140.7|7138.9|7141|7139.2|7140.1|7138.3|113
1623692100000|2021-06-14 17:35:00|7140.8|7139|7141.2|7139.4|7142|7140.2|7140.7|7138.9|134
1623692400000|2021-06-14 17:40:00|7141.1|7139.3|7142.7|7140.9|7142.9|7141.1|7141.1|7139.3|177
1623692700000|2021-06-14 17:45:00|7142.8|7141|7142.9|7141.1|7143.1|7141.3|7142.6|7140.8|99
1623693000000|2021-06-14 17:50:00|7142.8|7141|7142.9|7141.1|7143.1|7141.3|7142.4|7140.6|83
1623693300000|2021-06-14 17:55:00|7143|7141.2|7141.8|7140|7143.1|7141.3|7141.7|7139.9|144
1623693600000|2021-06-14 18:00:00|7141.7|7139.9|7140.2|7138.4|7142|7140.2|7139.6|7137.8|187
1623693900000|2021-06-14 18:05:00|7140.1|7138.3|7139.8|7138|7140.2|7138.4|7139.6|7137.8|150
1623694200000|2021-06-14 18:10:00|7139.9|7138.1|7139.4|7137.6|7140.9|7139.1|7139.2|7137.4|130
1623694500000|2021-06-14 18:15:00|7139.7|7137.9|7139.4|7137.6|7140|7138.2|7138.9|7137.1|130
1623694800000|2021-06-14 18:20:00|7139.3|7137.5|7138.3|7136.5|7139.8|7138|7138.2|7136.4|140
1623695100000|2021-06-14 18:25:00|7138.4|7136.6|7137.7|7135.9|7138.4|7136.6|7136.8|7135|187
1623695400000|2021-06-14 18:30:00|7137.8|7136|7140|7138.2|7140.5|7138.7|7137.6|7135.8|150
1623695700000|2021-06-14 18:35:00|7139.9|7138.1|7140|7138.2|7140.9|7139.1|7139.7|7137.9|108
1623696000000|2021-06-14 18:40:00|7140.1|7138.3|7140.8|7139|7141|7139.2|7139.7|7137.9|161
1623696300000|2021-06-14 18:45:00|7140.9|7139.1|7139.6|7137.8|7140.9|7139.1|7139.5|7137.7|128
1623696600000|2021-06-14 18:50:00|7139.7|7137.9|7139.5|7137.7|7140|7138.2|7139|7137.2|174
1623696900000|2021-06-14 18:55:00|7139.4|7137.6|7140.4|7136.4|7140.4|7138.1|7136.2|7134.4|312
1623697200000|2021-06-14 19:00:00|7140.5|7136.8|7140.3|7138.5|7146.4|7142.4|7138.5|7135.5|267
1623697500000|2021-06-14 19:05:00|7140.2|7138.4|7140.3|7138.5|7140.7|7138.6|7140|7137.6|114
1623697800000|2021-06-14 19:10:00|7140.2|7138.4|7139.1|7137.3|7140.4|7138.6|7139.1|7137.1|139
1623698100000|2021-06-14 19:15:00|7139.2|7137.4|7139.2|7137.4|7140.2|7138|7139|7137.1|119
1623698400000|2021-06-14 19:20:00|7139.1|7137.3|7140.2|7138.4|7140.4|7138.6|7139|7136.6|81
1623698700000|2021-06-14 19:25:00|7140.1|7138.3|7140.3|7138.5|7140.4|7138.6|7140|7138.2|78
1623699000000|2021-06-14 19:30:00|7140.2|7138.4|7140.2|7138.4|7140.4|7138.6|7140.2|7138.4|71
1623699300000|2021-06-14 19:35:00|7140.3|7138.5|7139.3|7137.5|7140.6|7138.5|7139.2|7136.8|97
1623699600000|2021-06-14 19:40:00|7139.2|7137.4|7140.3|7138.5|7141.8|7139.5|7139.2|7137.4|90
1623699900000|2021-06-14 19:45:00|7140.4|7138.6|7143.2|7141.4|7143.9|7141.6|7140.2|7138.4|125
1623700200000|2021-06-14 19:50:00|7142.7|7140.9|7144.2|7142.4|7144.7|7142.5|7142.5|7140.4|130
1623700500000|2021-06-14 19:55:00|7144.3|7142.5|7145.2|7143.4|7145.8|7143.5|7143.9|7142.1|151
1623700800000|2021-06-14 20:00:00|7145.1|7143.3|7144.1|7142.3|7145.3|7143.4|7142.9|7140.5|191
1623701100000|2021-06-14 20:05:00|7144|7142.2|7143.9|7142.1|7144.4|7142.4|7142.8|7140.5|175
1623701400000|2021-06-14 20:10:00|7144.1|7142.3|7144|7142.2|7144.3|7142.5|7143.9|7142.1|98
1623701700000|2021-06-14 20:15:00|7143.9|7142.1|7144.1|7142.3|7144.2|7142.4|7143.5|7141.7|74
1623702000000|2021-06-14 20:20:00|7144.2|7142.4|7144.1|7142.3|7144.2|7142.4|7143.8|7142|46
1623702300000|2021-06-14 20:25:00|7144|7142.2|7144.1|7142.3|7144.3|7142.5|7144|7142.2|51
1623702600000|2021-06-14 20:30:00|7144|7142.2|7142.9|7141.1|7144.2|7142.3|7142.9|7141.1|59
1623702900000|2021-06-14 20:35:00|7143|7141.2|7143.2|7141.4|7143.4|7141.6|7142.9|7141.1|56
1623703200000|2021-06-14 20:40:00|7143.3|7141.5|7142.9|7141.1|7143.5|7141.7|7142.1|7140.3|67
1623703500000|2021-06-14 20:45:00|7143.5|7140.5|7142.9|7139.9|7144|7141.8|7142.6|7139.6|124
1623703800000|2021-06-14 20:50:00|7142.8|7139.8|7143.4|7140.4|7143.4|7140.6|7142.1|7139.7|84
1623704100000|2021-06-14 20:55:00|7143.3|7140.3|7143.7|7139.7|7144.8|7141.1|7141.6|7138.7|191
1623704400000|2021-06-14 21:00:00|7145.1|7141.1|7144.7|7140.7|7147.4|7143.4|7144.4|7140.4|27
1623704700000|2021-06-14 21:05:00|7144.6|7140.6|7144.4|7140.4|7145.1|7141.5|7144.2|7140.2|90
1623705000000|2021-06-14 21:10:00|7144.3|7140.3|7144.4|7140.4|7145.1|7141.3|7143.9|7140.2|90
1623705300000|2021-06-14 21:15:00|7143.9|7140.9|7144.4|7140.4|7144.8|7140.9|7143.9|7140.1|60
1623705600000|2021-06-14 21:20:00|7144.5|7140.5|7145|7141.5|7145.7|7141.9|7143.3|7139.8|114
1623705900000|2021-06-14 21:25:00|7144.7|7141.7|7144.7|7141.3|7145.7|7142.2|7144.2|7140.8|96
1623706200000|2021-06-14 21:30:00|7144.8|7141.2|7144.9|7141.9|7145.5|7142.4|7144.2|7141.2|172
1623706500000|2021-06-14 21:35:00|7144.8|7141.8|7145|7141.5|7145.7|7141.9|7144.2|7140.8|134
1623706800000|2021-06-14 21:40:00|7145.1|7141.4|7145.1|7142|7145.5|7142.2|7144.6|7141.2|231
1623707100000|2021-06-14 21:45:00|7144.9|7141.9|7145.4|7142.4|7145.7|7142.7|7144.8|7141.4|129
1623707400000|2021-06-14 21:50:00|7145.5|7142.5|7148.6|7144.6|7149.6|7145.6|7145.1|7141.8|262
1623707700000|2021-06-14 21:55:00|7148.8|7144.8|7146.8|7142.8|7149.6|7145.6|7145.3|7142|167
1623708000000|2021-06-14 22:00:00|7146.3|7142.3|7144.6|7141.6|7147|7143.9|7144.2|7141.2|273
1623708300000|2021-06-14 22:05:00|7144.5|7141.5|7146.2|7143.2|7146.2|7143.2|7144.5|7141.5|197
1623708600000|2021-06-14 22:10:00|7146.1|7143.1|7145.5|7142.5|7146.3|7143.3|7145.3|7142.3|112
1623708900000|2021-06-14 22:15:00|7145.4|7142.4|7144.4|7141.4|7145.5|7142.5|7144.3|7141.3|120
1623709200000|2021-06-14 22:20:00|7144.3|7141.3|7145|7142|7145.2|7142.2|7144|7141|86
1623709500000|2021-06-14 22:25:00|7144.9|7141.9|7145.5|7142.5|7145.7|7142.7|7144.4|7141.4|86
1623709800000|2021-06-14 22:30:00|7145.6|7142.6|7145.6|7142.6|7146.4|7143.4|7144.7|7142.3|84
1623710100000|2021-06-14 22:35:00|7145.7|7142.7|7144.4|7141.4|7145.8|7142.8|7144.2|7141.2|117
1623710400000|2021-06-14 22:40:00|7144.5|7141.5|7144.5|7141.5|7144.7|7141.7|7143.5|7140.8|139
1623710700000|2021-06-14 22:45:00|7144.6|7141.6|7145.5|7142.5|7145.9|7142.9|7144.1|7141.1|89
1623711000000|2021-06-14 22:50:00|7145.4|7142.4|7144.9|7141.9|7145.6|7142.6|7144.7|7141.7|101
1623711300000|2021-06-14 22:55:00|7145|7142|7146.1|7143.1|7146.3|7143.3|7145|7142|168
1623711600000|2021-06-14 23:00:00|7146.2|7143.2|7145.5|7143.7|7147.6|7145.1|7144.9|7142.5|409
1623711900000|2021-06-14 23:05:00|7145.4|7143.6|7145.7|7143.9|7146.5|7144.2|7144.6|7142.4|206
1623712200000|2021-06-14 23:10:00|7145.8|7144|7145.5|7143.7|7146.8|7145|7144.8|7142.8|326
1623712500000|2021-06-14 23:15:00|7145.7|7143.9|7147|7145.2|7148|7146|7145.3|7143.5|175
1623712800000|2021-06-14 23:20:00|7146.9|7145.1|7147.8|7144.8|7148.2|7145.9|7146.8|7144.4|99
1623713100000|2021-06-14 23:25:00|7147.9|7144.9|7148.2|7145.2|7148.3|7145.3|7146.1|7143.9|147
1623713400000|2021-06-14 23:30:00|7148.1|7145.1|7147.9|7144.9|7148.3|7145.3|7147.7|7144.7|86
1623713700000|2021-06-14 23:35:00|7148|7145|7149.3|7146.3|7149.8|7147.5|7147.5|7144.9|139
1623714000000|2021-06-14 23:40:00|7149.2|7146.2|7148.5|7145.5|7149.5|7146.5|7147.8|7145.4|92
1623714300000|2021-06-14 23:45:00|7148.4|7145.4|7146|7144.2|7148.6|7146.2|7145.8|7143.4|111
1623714600000|2021-06-14 23:50:00|7145.9|7144.1|7146.5|7144.7|7147.5|7145.3|7144.5|7142.5|167
1623714900000|2021-06-14 23:55:00|7146.4|7144.6|7143.9|7142.1|7146.4|7144.6|7143.8|7141.9|183
1623715200000|2021-06-15 00:00:00|7144|7142.2|7142.2|7140.4|7146|7143.9|7141.8|7140|308
1623715500000|2021-06-15 00:05:00|7142.1|7140.3|7145.5|7143.7|7146|7144.2|7142.1|7140.3|285
1623715800000|2021-06-15 00:10:00|7145.2|7143.4|7146|7144.2|7147.1|7145.3|7145|7143.2|196
1623716100000|2021-06-15 00:15:00|7146.1|7144.3|7148.7|7146.9|7149.7|7147.5|7146|7144.2|244
1623716400000|2021-06-15 00:20:00|7148.8|7147|7148.8|7147|7150.1|7148.3|7147.9|7146.1|220
1623716700000|2021-06-15 00:25:00|7148.9|7147.1|7149.4|7147.6|7150.2|7148.4|7148.7|7146.5|181
1623717000000|2021-06-15 00:30:00|7149.5|7147.7|7150.9|7149.1|7151.4|7149.6|7149|7147.2|196
1623717300000|2021-06-15 00:35:00|7151|7149.2|7150.3|7148.5|7151.8|7150|7150.3|7148.5|214
1623717600000|2021-06-15 00:40:00|7150.4|7148.6|7149.5|7147.7|7151.6|7149.8|7149.2|7147.4|238
1623717900000|2021-06-15 00:45:00|7149.4|7147.6|7147.6|7145.8|7150.1|7148.3|7147.5|7145.7|292
1623718200000|2021-06-15 00:50:00|7147.2|7145.4|7142.5|7139.5|7147.2|7145.4|7140.8|7137.9|436
1623718500000|2021-06-15 00:55:00|7142.6|7139.6|7142.7|7140.9|7144.1|7141.7|7140.5|7138.2|352
1623718800000|2021-06-15 01:00:00|7142.8|7141|7144.9|7143.1|7145.1|7143.3|7141.8|7140|452
1623719100000|2021-06-15 01:05:00|7144.8|7143|7143.7|7141.9|7145.2|7143.4|7142|7140.2|337
1623719400000|2021-06-15 01:10:00|7144|7142.2|7141.3|7139.5|7144.6|7142.8|7140.6|7138.3|316
1623719700000|2021-06-15 01:15:00|7141.4|7139.6|7144.7|7142.9|7144.9|7143.1|7140.8|7138.8|328
1623720000000|2021-06-15 01:20:00|7144.8|7143|7142.9|7141.1|7145|7143.2|7142.4|7140.6|298
1623720300000|2021-06-15 01:25:00|7142.8|7141|7146.2|7143.2|7146.6|7144.1|7142.8|7141|286
1623720600000|2021-06-15 01:30:00|7146.1|7143.1|7140.3|7138.5|7146.5|7143.9|7140.2|7138.1|367
1623720900000|2021-06-15 01:35:00|7140.2|7138.4|7137.3|7135.5|7140.9|7139.1|7137|7135.2|384
1623721200000|2021-06-15 01:40:00|7137.2|7135.4|7136.2|7134.4|7137.6|7135.8|7135.7|7133.9|270
1623721500000|2021-06-15 01:45:00|7135.8|7134|7132.6|7130.8|7135.8|7134|7132|7130.2|430
1623721800000|2021-06-15 01:50:00|7132.7|7130.9|7134.8|7133|7135.2|7133.4|7131.9|7130.1|363
1623722100000|2021-06-15 01:55:00|7134.7|7132.9|7135.3|7133.5|7138.1|7136.3|7133.8|7132|359
1623722400000|2021-06-15 02:00:00|7135.2|7133.4|7135.8|7134|7136.8|7135|7134.6|7132.8|280
1623722700000|2021-06-15 02:05:00|7135.9|7134.1|7136|7134.2|7137.5|7135.7|7134.6|7132.8|294
1623723000000|2021-06-15 02:10:00|7135.9|7134.1|7136.9|7135.1|7137|7135.2|7135.6|7133.8|270
1623723300000|2021-06-15 02:15:00|7137|7135.2|7136.3|7134.5|7137.5|7135.3|7135.2|7133.4|255
1623723600000|2021-06-15 02:20:00|7136.4|7134.6|7137.9|7136.1|7138.4|7136.6|7135.2|7133.4|326
1623723900000|2021-06-15 02:25:00|7137.6|7135.8|7138.9|7137.1|7139.1|7137.3|7137.4|7135.6|277
1623724200000|2021-06-15 02:30:00|7138.7|7136.9|7140.5|7138.7|7140.6|7138.8|7138|7136.2|329
1623724500000|2021-06-15 02:35:00|7140.4|7138.6|7144|7142.2|7144.6|7142.8|7140.4|7138.6|241
1623724800000|2021-06-15 02:40:00|7143.9|7142.1|7144.1|7142.3|7144.4|7142.6|7143.7|7141.9|155
1623725100000|2021-06-15 02:45:00|7144.8|7143|7144.8|7143|7145.3|7143.5|7143.7|7141.9|236
1623725400000|2021-06-15 02:50:00|7144.7|7142.9|7143.3|7141.5|7144.8|7143|7142.2|7140.4|265
1623725700000|2021-06-15 02:55:00|7143.2|7141.4|7142.9|7141.1|7144.2|7142.4|7142.2|7139.8|329
1623726000000|2021-06-15 03:00:00|7142.8|7141|7142.8|7141|7143.2|7141.4|7141.4|7139.6|240
1623726300000|2021-06-15 03:05:00|7142.7|7140.9|7141.6|7139.8|7142.7|7140.9|7141.5|7139.7|238
1623726600000|2021-06-15 03:10:00|7141.9|7140.1|7140.9|7139.1|7142|7140.2|7139.8|7138|232
1623726900000|2021-06-15 03:15:00|7140.8|7139|7141.9|7140.1|7142.1|7140.3|7140|7138.2|201
1623727200000|2021-06-15 03:20:00|7142|7140.2|7141.9|7140.1|7142.2|7140.4|7140.7|7138.9|183
1623727500000|2021-06-15 03:25:00|7141.8|7140|7143|7141.2|7143.5|7141.7|7141.8|7140|141
1623727800000|2021-06-15 03:30:00|7142.9|7141.1|7144.6|7142.8|7144.7|7142.9|7142.8|7141|209
1623728100000|2021-06-15 03:35:00|7144.5|7142.7|7145|7143.2|7145.2|7143.4|7143.6|7141.8|184
1623728400000|2021-06-15 03:40:00|7144.9|7143.1|7146|7144.2|7147|7145.2|7144.7|7142.9|168
1623728700000|2021-06-15 03:45:00|7145.9|7144.1|7152.7|7149.7|7152.7|7150.1|7145.8|7144|213
1623729000000|2021-06-15 03:50:00|7152|7150.2|7150.4|7148.6|7152.7|7150.3|7150.3|7148.3|159
1623729300000|2021-06-15 03:55:00|7150.3|7148.5|7151.7|7149.9|7152.2|7150.4|7149.9|7148.1|246
1623729600000|2021-06-15 04:00:00|7151.8|7150|7156.2|7154.4|7156.8|7155|7151.8|7150|256
1623729900000|2021-06-15 04:05:00|7156.3|7154.5|7156.9|7155.1|7158|7155.9|7155.7|7153.9|229
1623730200000|2021-06-15 04:10:00|7157|7155.2|7156|7154.2|7158|7155.9|7155.6|7153.2|231
1623730500000|2021-06-15 04:15:00|7156.1|7154.3|7153.2|7151.4|7156.8|7155|7152.5|7150.7|315
1623730800000|2021-06-15 04:20:00|7153.3|7151.5|7154.8|7153|7155.1|7153.3|7153|7151.2|190
1623731100000|2021-06-15 04:25:00|7154.7|7152.9|7154.7|7152.9|7154.9|7153.1|7153.6|7151.8|137
1623731400000|2021-06-15 04:30:00|7154.8|7153|7154.1|7152.3|7154.8|7153|7153.5|7151.7|156
1623731700000|2021-06-15 04:35:00|7154|7152.2|7152.8|7151|7154.7|7152.9|7152.5|7150.7|258
1623732000000|2021-06-15 04:40:00|7152.7|7150.9|7154.8|7153|7155.4|7153.6|7152.6|7150.8|222
1623732300000|2021-06-15 04:45:00|7154.9|7153.1|7154.7|7152.9|7155.7|7153.9|7154.6|7152.8|164
1623732600000|2021-06-15 04:50:00|7154.8|7153|7153.8|7152|7155.1|7153.3|7153|7151.2|191
1623732900000|2021-06-15 04:55:00|7153.7|7151.9|7153.8|7152|7154.8|7153|7153.5|7151.7|143
1623733200000|2021-06-15 05:00:00|7153.7|7151.9|7155.3|7153.5|7157.6|7155.3|7152.7|7150.9|217
1623733500000|2021-06-15 05:05:00|7155.2|7153.4|7154.3|7152.5|7155.8|7153.8|7153.6|7151.8|241
1623733800000|2021-06-15 05:10:00|7154.2|7152.4|7155.2|7153.4|7156|7154.2|7153.9|7152.1|237
1623734100000|2021-06-15 05:15:00|7155.1|7153.3|7156.7|7154.9|7157.1|7155.3|7155.1|7153.3|136
1623734400000|2021-06-15 05:20:00|7156.6|7154.8|7157.1|7155.3|7157.1|7155.3|7156.3|7154.5|159
1623734700000|2021-06-15 05:25:00|7157|7155.2|7157.6|7155.8|7157.8|7156|7156.2|7154.4|153
1623735000000|2021-06-15 05:30:00|7157.7|7155.9|7157.2|7155.4|7159.2|7157.4|7156.8|7155|352
1623735300000|2021-06-15 05:35:00|7157.1|7155.3|7157.1|7155.3|7158.5|7156.7|7156.2|7154.4|231
1623735600000|2021-06-15 05:40:00|7157|7155.2|7156.9|7155.1|7157.7|7155.9|7156|7154.2|234
1623735900000|2021-06-15 05:45:00|7157|7155.2|7156.7|7154.9|7157.2|7155.4|7156.5|7154.7|183
1623736200000|2021-06-15 05:50:00|7156.8|7155|7158.7|7156.9|7159.1|7157.3|7156.6|7154.8|250
1623736500000|2021-06-15 05:55:00|7158.8|7157|7160.4|7157.4|7160.5|7157.9|7158.6|7156.8|192
1623736800000|2021-06-15 06:00:00|7161.1|7158.1|7159.7|7157.9|7161.3|7158.8|7157.8|7156|285
1623737100000|2021-06-15 06:05:00|7159.8|7158|7159.8|7158|7160.1|7158.3|7158.3|7156.5|238
1623737400000|2021-06-15 06:10:00|7159.9|7158.1|7157.9|7156.1|7159.9|7158.1|7156.7|7154.9|251
1623737700000|2021-06-15 06:15:00|7158|7156.2|7156.7|7154.9|7161.5|7159.7|7156.4|7154.6|304
1623738000000|2021-06-15 06:20:00|7156.6|7154.8|7156.2|7154.4|7157.6|7155.2|7154.4|7152|328
1623738300000|2021-06-15 06:25:00|7156.1|7154.3|7161.5|7158.5|7162|7159.1|7156|7154.1|350
1623738600000|2021-06-15 06:30:00|7161.7|7158.7|7155.8|7154|7162|7159.6|7155.6|7153.8|355
1623738900000|2021-06-15 06:35:00|7155.9|7154.1|7155.8|7154|7157.5|7155.7|7154.1|7152.3|263
1623739200000|2021-06-15 06:40:00|7155.9|7154.1|7156|7154.2|7156.8|7155|7153.7|7151.9|252
1623739500000|2021-06-15 06:45:00|7155.9|7154.1|7156.5|7154.7|7156.6|7154.8|7152.9|7150.5|326
1623739800000|2021-06-15 06:50:00|7156.4|7154.6|7152.5|7150.7|7156.5|7154.7|7152.5|7150.5|280
1623740100000|2021-06-15 06:55:00|7152.6|7150.8|7151.1|7149.3|7153.6|7151.5|7150|7148.2|326
1623740400000|2021-06-15 07:00:00|7151.8|7148.8|7152.8|7151|7154.1|7152.2|7150.7|7148.3|405
1623740700000|2021-06-15 07:05:00|7152.7|7150.9|7152.6|7150.8|7154.9|7153.1|7151.1|7148.8|367
1623741000000|2021-06-15 07:10:00|7152.4|7150.6|7152.8|7151|7153.6|7151.1|7151|7149.2|311
1623741300000|2021-06-15 07:15:00|7152.7|7150.9|7152.1|7150.3|7153|7151.2|7149.9|7148.1|363
1623741600000|2021-06-15 07:20:00|7152|7150.2|7151.7|7149.9|7152.9|7151.1|7150.9|7148.7|291
1623741900000|2021-06-15 07:25:00|7151.8|7150|7150.6|7148.8|7153.6|7151.6|7149.9|7148.1|302
1623742200000|2021-06-15 07:30:00|7150.7|7148.9|7149.5|7147.7|7152.2|7150.4|7149.4|7147.6|305
1623742500000|2021-06-15 07:35:00|7149.7|7147.9|7151.5|7149.7|7151.7|7149.9|7148.5|7146.7|275
1623742800000|2021-06-15 07:40:00|7151.4|7149.6|7153.2|7151.4|7153.8|7152|7150|7148.2|269
1623743100000|2021-06-15 07:45:00|7153.3|7151.5|7153.6|7150.6|7154.1|7152.3|7151.3|7149.5|265
1623743400000|2021-06-15 07:50:00|7153|7151.2|7149.7|7147.9|7153.7|7151.6|7149.3|7147.5|322
1623743700000|2021-06-15 07:55:00|7149.8|7148|7149.9|7148.1|7153|7151.2|7149.6|7147.6|307
1623744000000|2021-06-15 08:00:00|7150.7|7148.9|7150.7|7148.9|7151.9|7150.1|7148.4|7146.6|295
1623744300000|2021-06-15 08:05:00|7150.8|7149|7149.8|7148|7150.9|7149.1|7148.2|7146.4|235
1623744600000|2021-06-15 08:10:00|7149.7|7147.9|7144.9|7143.1|7149.8|7148|7144.8|7142.6|318
1623744900000|2021-06-15 08:15:00|7145|7143.2|7140.2|7138.4|7145|7143.2|7139.9|7138.1|374
1623745200000|2021-06-15 08:20:00|7140.1|7138.3|7143.4|7141.6|7143.6|7141.7|7140.1|7137.7|296
1623745500000|2021-06-15 08:25:00|7143.2|7141.4|7143.9|7142.1|7145.4|7143.2|7143|7140.7|286
1623745800000|2021-06-15 08:30:00|7143.8|7142|7142.6|7140.8|7145.8|7143.8|7142.5|7140.7|290
1623746100000|2021-06-15 08:35:00|7142.2|7140.4|7142.7|7140.9|7144.5|7142.7|7141.9|7140.1|295
1623746400000|2021-06-15 08:40:00|7142.6|7140.8|7142.1|7140.3|7143.9|7142.1|7142.1|7140.3|247
1623746700000|2021-06-15 08:45:00|7142|7140.2|7141.5|7139.7|7142.2|7140.4|7139.3|7137.5|253
1623747000000|2021-06-15 08:50:00|7141.4|7139.6|7138|7136.2|7141.8|7139.9|7136.9|7135.1|262
1623747300000|2021-06-15 08:55:00|7138.1|7136.3|7139.3|7137.5|7141.2|7139.4|7137.8|7136|273
1623747600000|2021-06-15 09:00:00|7139.2|7137.4|7134.9|7133.1|7139.3|7137.5|7134.1|7132.3|355
1623747900000|2021-06-15 09:05:00|7135|7133.2|7134.5|7132.7|7135.7|7133.8|7132.7|7130.9|349
1623748200000|2021-06-15 09:10:00|7134.1|7132.3|7133.7|7131.9|7136.1|7134.3|7133.4|7131.6|276
1623748500000|2021-06-15 09:15:00|7133.9|7132.1|7135.6|7133.8|7136|7134.2|7133.8|7132|242
1623748800000|2021-06-15 09:20:00|7135.7|7133.9|7138|7136.2|7138|7136.2|7135.4|7133.6|184
1623749100000|2021-06-15 09:25:00|7138.1|7136.3|7136.7|7134.9|7139.4|7137.1|7136.6|7134.4|276
1623749400000|2021-06-15 09:30:00|7136.6|7134.8|7135.8|7134|7137.9|7135.7|7135.4|7133.6|263
1623749700000|2021-06-15 09:35:00|7135.9|7134.1|7133.5|7131.7|7135.9|7134.1|7132.3|7130.5|232
1623750000000|2021-06-15 09:40:00|7133.6|7131.8|7134.7|7132.9|7135.7|7133.9|7133.5|7131.1|211
1623750300000|2021-06-15 09:45:00|7134.8|7133|7131.7|7129.9|7134.9|7133.1|7129.7|7127.5|299
1623750600000|2021-06-15 09:50:00|7131.6|7129.8|7133.1|7131.3|7134.1|7131.8|7130|7128.2|246
1623750900000|2021-06-15 09:55:00|7133.2|7131.4|7133.5|7130.5|7135.9|7133.7|7131.7|7129.2|300
1623751200000|2021-06-15 10:00:00|7132.5|7130.7|7131.9|7130.1|7134|7131.8|7131.9|7130|202
1623751500000|2021-06-15 10:05:00|7132|7130.2|7134.2|7132.4|7134.5|7132.7|7131.6|7129.8|233
1623751800000|2021-06-15 10:10:00|7134.1|7132.3|7132.2|7130.4|7134.9|7133.1|7132.1|7130.3|322
1623752100000|2021-06-15 10:15:00|7132.4|7130.6|7132.7|7130.9|7134.8|7133|7132.4|7130.4|237
1623752400000|2021-06-15 10:20:00|7132.8|7131|7131.5|7129.7|7133.4|7131.1|7131|7129.2|225
1623752700000|2021-06-15 10:25:00|7131.4|7129.6|7132.7|7130.9|7133.7|7131.5|7131.1|7129.3|287
1623753000000|2021-06-15 10:30:00|7132.6|7130.8|7133.4|7130.4|7133.6|7131.8|7131.3|7128.9|258
1623753300000|2021-06-15 10:35:00|7133.3|7130.3|7134.9|7133.1|7135.1|7133.3|7132.2|7130.3|301
1623753600000|2021-06-15 10:40:00|7134.8|7133|7134.8|7133|7136.4|7134.6|7134.3|7131.9|272
1623753900000|2021-06-15 10:45:00|7134.7|7132.9|7131.6|7129.8|7134.7|7132.9|7131.3|7129.3|243
1623754200000|2021-06-15 10:50:00|7131.5|7129.7|7130.4|7128.6|7133.3|7131.5|7130|7128.2|251
1623754500000|2021-06-15 10:55:00|7130.6|7128.8|7133|7131.2|7133|7131.2|7127.2|7125.4|299
1623754800000|2021-06-15 11:00:00|7132.9|7131.1|7132.9|7131.1|7134|7132.2|7132.1|7130.3|296
1623755100000|2021-06-15 11:05:00|7132.8|7131|7135.4|7133.6|7135.5|7133.7|7132.4|7130.6|232
1623755400000|2021-06-15 11:10:00|7135.3|7133.5|7134.7|7132.9|7136.5|7134.7|7133.8|7132|326
1623755700000|2021-06-15 11:15:00|7134.8|7133|7132.9|7131.1|7136|7134.2|7132.3|7130.5|240
1623756000000|2021-06-15 11:20:00|7133|7131.2|7127.5|7125.7|7133.1|7131.2|7126.6|7124.4|381
1623756300000|2021-06-15 11:25:00|7127.6|7125.8|7125.2|7123.4|7128.6|7126.8|7124.9|7123.1|353
1623756600000|2021-06-15 11:30:00|7125.1|7123.3|7125.4|7123.6|7126.4|7124.6|7124.2|7122.4|341
1623756900000|2021-06-15 11:35:00|7125.2|7123.4|7125.9|7124.1|7126.6|7124.8|7124.8|7123|251
1623757200000|2021-06-15 11:40:00|7126.4|7124.6|7127.9|7126.1|7129.3|7127.5|7125.7|7123.9|284
1623757500000|2021-06-15 11:45:00|7127.8|7126|7125.5|7123.7|7128.7|7126.9|7124.8|7123|308
1623757800000|2021-06-15 11:50:00|7125.6|7123.8|7126.9|7125.1|7127.1|7125.3|7124.9|7123.1|291
1623758100000|2021-06-15 11:55:00|7127.1|7125.3|7127.1|7124.1|7127.9|7125.5|7124.3|7122.5|293
1623758400000|2021-06-15 12:00:00|7126.5|7124.7|7127.4|7125.6|7127.4|7125.6|7125|7123.2|357
1623758700000|2021-06-15 12:05:00|7127.3|7125.5|7129.5|7127.7|7130|7128.2|7126.5|7124.7|236
1623759000000|2021-06-15 12:10:00|7129.4|7127.6|7128.6|7126.8|7129.6|7127.8|7128|7126.1|228
1623759300000|2021-06-15 12:15:00|7128.2|7126.4|7130.9|7129.1|7131.9|7130.1|7128.2|7126.4|281
1623759600000|2021-06-15 12:20:00|7130.8|7129|7134|7132.2|7134.5|7132.3|7130|7128.2|305
1623759900000|2021-06-15 12:25:00|7133.9|7132.1|7133.6|7129.6|7135.6|7133.3|7132.4|7128.4|280
1623760200000|2021-06-15 12:30:00|7133.4|7129.4|7129.7|7127.9|7135.5|7133.1|7124.9|7123.1|513
1623760500000|2021-06-15 12:35:00|7129.8|7128|7126.7|7124.9|7132|7130.2|7124.6|7122.8|461
1623760800000|2021-06-15 12:40:00|7126.8|7125|7126.3|7124.5|7128.1|7126.3|7124.8|7123|397
1623761100000|2021-06-15 12:45:00|7126.4|7124.6|7130.8|7129|7130.8|7129|7123.5|7121.7|398
1623761400000|2021-06-15 12:50:00|7131|7129.2|7128.8|7127|7131.7|7129.4|7127.6|7125.8|369
1623761700000|2021-06-15 12:55:00|7128.9|7127.1|7126.7|7124.9|7129|7127.2|7123.8|7122|384
1623762000000|2021-06-15 13:00:00|7126.8|7125|7125.8|7124|7128.6|7126.8|7124|7122.2|417
1623762300000|2021-06-15 13:05:00|7125.9|7124.1|7123.4|7121.6|7129.1|7127.3|7122.9|7121.1|442
1623762600000|2021-06-15 13:10:00|7123.3|7121.5|7126.4|7122.7|7126.9|7123.9|7123.3|7121.5|369
1623762900000|2021-06-15 13:15:00|7126.3|7123.7|7129.8|7128|7130.9|7129.1|7124.7|7122.4|354
1623763200000|2021-06-15 13:20:00|7129.9|7128.1|7132|7130.2|7134.6|7132.4|7128.6|7126.8|368
1623763500000|2021-06-15 13:25:00|7131.9|7130.1|7130.2|7128.4|7133.7|7131.9|7129.9|7128.1|342
1623763800000|2021-06-15 13:30:00|7130.3|7128.5|7125.7|7123.9|7130.5|7128.7|7125|7123.2|375
1623764100000|2021-06-15 13:35:00|7125.6|7123.8|7128|7126.2|7128.2|7126.4|7124.6|7122.8|374
1623764400000|2021-06-15 13:40:00|7128.1|7126.3|7128|7126.2|7128.8|7127|7126.8|7124.4|316
1623764700000|2021-06-15 13:45:00|7127.9|7126.1|7129.5|7127.7|7129.8|7128|7125|7123.2|313
1623765000000|2021-06-15 13:50:00|7129.1|7127.3|7131.6|7129.8|7133.8|7132|7128.9|7127.1|403
1623765300000|2021-06-15 13:55:00|7131.4|7129.6|7131|7129.2|7132.8|7131|7128.7|7126.9|420
1623765600000|2021-06-15 14:00:00|7131.7|7128.7|7130.7|7128.9|7133.6|7131.3|7129.1|7127.3|432
1623765900000|2021-06-15 14:05:00|7130.8|7129|7126.4|7124.6|7131.6|7129.8|7126.1|7124.3|436
1623766200000|2021-06-15 14:10:00|7126.5|7124.7|7124.9|7123.1|7127.7|7125.9|7123.7|7121.9|423
1623766500000|2021-06-15 14:15:00|7124.8|7123|7123.2|7121.4|7125.7|7123.9|7122.9|7121.1|415
1623766800000|2021-06-15 14:20:00|7123.3|7121.5|7121.5|7119.7|7126.8|7125|7120.9|7119.1|455
1623767100000|2021-06-15 14:25:00|7121.6|7119.8|7119.8|7118|7122.5|7120.7|7119.8|7118|335
1623767400000|2021-06-15 14:30:00|7119.9|7118.1|7117.5|7115.7|7120.7|7118.9|7115.1|7113.3|348
1623767700000|2021-06-15 14:35:00|7117.6|7115.8|7116.4|7114.6|7118.6|7116.8|7115.4|7113.6|356
1623768000000|2021-06-15 14:40:00|7116.3|7114.5|7106.9|7105.1|7116.7|7114.9|7105.9|7104.1|504
1623768300000|2021-06-15 14:45:00|7107|7105.2|7112.9|7111.1|7113.4|7111.6|7106.1|7104.3|447
1623768600000|2021-06-15 14:50:00|7112.7|7110.9|7112.7|7110.9|7113.2|7111.4|7110.1|7108.3|372
1623768900000|2021-06-15 14:55:00|7112.8|7111|7115.6|7113.8|7118|7116.2|7112.5|7110.5|463
1623769200000|2021-06-15 15:00:00|7115.7|7113.9|7113.6|7111.8|7115.8|7114|7112.3|7110.5|385
1623769500000|2021-06-15 15:05:00|7114|7112.2|7117.1|7115.3|7118.2|7116.4|7114|7112.2|285
1623769800000|2021-06-15 15:10:00|7117.2|7115.4|7118|7116.2|7119|7117.2|7116.5|7114.7|239
1623770100000|2021-06-15 15:15:00|7118.1|7116.3|7123.3|7121.5|7123.3|7121.5|7118.1|7116.3|276
1623770400000|2021-06-15 15:20:00|7123.4|7121.6|7122.1|7120.3|7123.7|7121.9|7121.2|7119.4|237
1623770700000|2021-06-15 15:25:00|7122.2|7120.4|7121.6|7119.8|7123.1|7121.3|7119.9|7118.1|216
1623771000000|2021-06-15 15:30:00|7121.5|7119.7|7119.8|7118|7121.6|7119.8|7119.8|7118|334
1623771300000|2021-06-15 15:35:00|7119.9|7118.1|7116.9|7115.1|7119.9|7118.1|7116.1|7114.3|254
1623771600000|2021-06-15 15:40:00|7117|7115.2|7117.2|7115.4|7118.2|7116.4|7116|7114.2|215
1623771900000|2021-06-15 15:45:00|7117|7115.2|7115|7113.2|7117.6|7115.8|7114.9|7113.1|216
1623772200000|2021-06-15 15:50:00|7115.1|7113.3|7111.8|7110|7115.1|7113.3|7111.2|7109.4|248
1623772500000|2021-06-15 15:55:00|7111.7|7109.9|7110.5|7108.7|7112.8|7111|7110.3|7108.5|354
1623772800000|2021-06-15 16:00:00|7110.6|7108.8|7109.8|7108|7111.8|7110|7109.3|7107.5|363
1623773100000|2021-06-15 16:05:00|7109.9|7108.1|7110|7108.2|7110.1|7108.3|7108.4|7106.6|255
1623773400000|2021-06-15 16:10:00|7109.9|7108.1|7112|7110.2|7113.2|7111.4|7109.8|7108|238
1623773700000|2021-06-15 16:15:00|7112.1|7110.3|7114|7112.2|7114.6|7112.8|7110.7|7108.9|277
1623774000000|2021-06-15 16:20:00|7114.1|7112.3|7116|7114.2|7116.9|7115.1|7113.9|7112.1|291
1623774300000|2021-06-15 16:25:00|7116.1|7114.3|7117.8|7116|7118|7116.2|7115.7|7113.9|282
1623774600000|2021-06-15 16:30:00|7117.7|7115.9|7118.8|7117|7119.2|7117.4|7117.3|7115.5|256
1623774900000|2021-06-15 16:35:00|7118.7|7116.9|7120|7118.2|7120.1|7118.3|7117.4|7115.6|214
1623775200000|2021-06-15 16:40:00|7119.9|7118.1|7120|7118.2|7121|7119.2|7119.1|7117.3|221
1623775500000|2021-06-15 16:45:00|7120.1|7118.3|7120.3|7118.5|7120.8|7119|7118.9|7117.1|257
1623775800000|2021-06-15 16:50:00|7120.2|7118.4|7118.9|7117.1|7120.7|7118.9|7118.9|7117.1|249
1623776100000|2021-06-15 16:55:00|7119|7117.2|7119.4|7117.6|7119.7|7117.9|7118.7|7116.9|216
1623776400000|2021-06-15 17:00:00|7119.3|7117.5|7120.8|7119|7121.1|7119.3|7118|7116.2|374
1623776700000|2021-06-15 17:05:00|7120.7|7118.9|7117.3|7115.5|7121|7119.2|7117.2|7115.4|306
1623777000000|2021-06-15 17:10:00|7117.4|7115.6|7118.9|7117.1|7119.3|7117.5|7116.7|7114.9|309
1623777300000|2021-06-15 17:15:00|7119|7117.2|7119.2|7117.4|7119.9|7118.1|7117.6|7115.8|323
1623777600000|2021-06-15 17:20:00|7119.1|7117.3|7121.5|7119.7|7122|7120.2|7118.9|7117.1|283
1623777900000|2021-06-15 17:25:00|7121.4|7119.6|7121|7119.2|7121.8|7120|7120.4|7118.6|241
1623778200000|2021-06-15 17:30:00|7120.8|7119|7119.9|7118.1|7121.2|7119.4|7119.6|7117.8|281
1623778500000|2021-06-15 17:35:00|7119.8|7118|7119.9|7118.1|7120.2|7118.4|7118.9|7117.1|239
1623778800000|2021-06-15 17:40:00|7119.8|7118|7118|7116.2|7120.1|7118.3|7117.9|7116.1|280
1623779100000|2021-06-15 17:45:00|7118.2|7116.4|7121.8|7120|7121.9|7120.1|7118.2|7116.4|216
1623779400000|2021-06-15 17:50:00|7121.7|7119.9|7120.7|7118.9|7122.3|7120.5|7120.6|7118.8|270
1623779700000|2021-06-15 17:55:00|7120.8|7119|7119.6|7117.8|7121.3|7119.5|7119.6|7117.8|207
1623780000000|2021-06-15 18:00:00|7119.7|7117.9|7121.6|7119.8|7122.4|7120.6|7119.5|7117.7|250
1623780300000|2021-06-15 18:05:00|7121.7|7119.9|7121.8|7120|7122.8|7121|7120.8|7119|226
1623780600000|2021-06-15 18:10:00|7121.9|7120.1|7120|7118.2|7121.9|7120.1|7119.7|7117.9|248
1623780900000|2021-06-15 18:15:00|7119.9|7118.1|7121.1|7119.3|7122|7120.2|7119.6|7117.8|304
1623781200000|2021-06-15 18:20:00|7121|7119.2|7122.3|7120.5|7122.5|7120.7|7121|7119.2|195
1623781500000|2021-06-15 18:25:00|7122.4|7120.6|7120.9|7119.1|7122.5|7120.7|7120.8|7119|279
1623781800000|2021-06-15 18:30:00|7120.8|7119|7119.8|7118|7121.1|7119.3|7119.5|7117.7|227
1623782100000|2021-06-15 18:35:00|7119.7|7117.9|7119.7|7117.9|7121.2|7119.4|7119.7|7117.9|184
1623782400000|2021-06-15 18:40:00|7119.8|7118|7120.9|7119.1|7120.9|7119.1|7119.8|7118|188
1623782700000|2021-06-15 18:45:00|7120.8|7119|7120.5|7118.7|7121|7119.2|7119.6|7117.8|263
1623783000000|2021-06-15 18:50:00|7120.4|7118.6|7121.8|7120|7121.8|7120|7120.2|7118.4|201
1623783300000|2021-06-15 18:55:00|7121.7|7119.9|7122.7|7119.7|7122.7|7120.5|7120.6|7118.8|255
1623783600000|2021-06-15 19:00:00|7123.1|7120.1|7119.5|7117.7|7123.1|7120.1|7118.8|7114.8|256
1623783900000|2021-06-15 19:05:00|7119.4|7117.6|7119.6|7117.8|7120.7|7118.3|7118.5|7116.7|128
1623784200000|2021-06-15 19:10:00|7119.5|7117.7|7119.5|7117.7|7120.8|7119|7119.3|7117.5|128
1623784500000|2021-06-15 19:15:00|7119.6|7117.8|7120.5|7118.7|7121.6|7119|7119.4|7117.6|124
1623784800000|2021-06-15 19:20:00|7120.4|7118.6|7120.5|7118.7|7121.3|7118.9|7119.5|7117.5|126
1623785100000|2021-06-15 19:25:00|7120.4|7118.6|7120.7|7117.7|7120.7|7118.8|7119.1|7116.7|171
1623785400000|2021-06-15 19:30:00|7120.6|7117.6|7119.6|7117.8|7120.6|7118.4|7119.4|7117.4|67
1623785700000|2021-06-15 19:35:00|7119.7|7117.9|7120.4|7118.6|7120.5|7118.7|7119.5|7117.2|93
1623786000000|2021-06-15 19:40:00|7120.5|7118.7|7122.5|7120.7|7123.2|7121.1|7120.4|7118.4|149
1623786300000|2021-06-15 19:45:00|7123|7120|7122.5|7120.7|7123.1|7121|7122.3|7120|108
1623786600000|2021-06-15 19:50:00|7122|7120.2|7121.8|7120|7122.7|7120.7|7121.4|7119.3|163
1623786900000|2021-06-15 19:55:00|7121.9|7120.1|7123|7121.2|7123.1|7121.3|7121.5|7119.5|159
1623787200000|2021-06-15 20:00:00|7123.3|7121.5|7122.5|7119.5|7123.6|7121.8|7121.4|7118.9|123
1623787500000|2021-06-15 20:05:00|7122|7120.2|7122.5|7120.7|7124.1|7121.7|7121.9|7119.5|103
1623787800000|2021-06-15 20:10:00|7122.8|7119.8|7123.6|7120.6|7123.8|7121.3|7122.2|7119.8|111
1623788100000|2021-06-15 20:15:00|7123.5|7120.5|7123.7|7120.7|7123.8|7121.3|7123|7120.5|69
1623788400000|2021-06-15 20:20:00|7123.8|7120.8|7124.8|7123|7126.1|7123.7|7123.5|7120.7|105
1623788700000|2021-06-15 20:25:00|7124.7|7122.9|7124.8|7123|7125.6|7123.3|7124.5|7122.1|82
1623789000000|2021-06-15 20:30:00|7124.7|7122.9|7127.3|7124.3|7127.6|7125.3|7124.6|7122.4|126
1623789300000|2021-06-15 20:35:00|7127.2|7125.4|7127.1|7124.1|7129.3|7126.7|7125.5|7123.2|165
1623789600000|2021-06-15 20:40:00|7127.2|7124.2|7125.4|7123.6|7127.2|7124.2|7124.2|7122.1|195
1623789900000|2021-06-15 20:45:00|7126|7123|7124.4|7121.4|7126.2|7123.2|7124.2|7121.2|117
1623790200000|2021-06-15 20:50:00|7124.3|7121.3|7124.2|7121.2|7124.6|7122.2|7124|7121|113
1623790500000|2021-06-15 20:55:00|7124.3|7121.3|7124.3|7120.3|7126.5|7123.5|7123|7119|223
1623790800000|2021-06-15 21:00:00|7122.9|7118.9|7124.3|7120.3|7124.8|7120.8|7122.2|7118.2|27
1623791100000|2021-06-15 21:05:00|7124.6|7120.6|7124.7|7120.7|7125.6|7122|7123.3|7119.3|120
1623791400000|2021-06-15 21:10:00|7124.5|7120.5|7125|7122|7125.2|7122.2|7123.6|7119.6|73
1623791700000|2021-06-15 21:15:00|7124.3|7121.3|7124.5|7120.9|7124.9|7121.3|7122.2|7118.2|108
1623792000000|2021-06-15 21:20:00|7124.6|7120.1|7124.3|7120.3|7126.5|7123|7122.6|7119|163
1623792300000|2021-06-15 21:25:00|7123.9|7120.9|7123.6|7120|7124.4|7120.9|7122.9|7119.3|87
1623792600000|2021-06-15 21:30:00|7123.9|7119.9|7124|7120.9|7124.5|7120.9|7123.2|7119.7|97
1623792900000|2021-06-15 21:35:00|7124.8|7120.2|7125.1|7121.1|7125.7|7121.7|7123.7|7119.9|125
1623793200000|2021-06-15 21:40:00|7125.2|7121.2|7124|7120|7125.2|7121.3|7123.4|7119.4|128
1623793500000|2021-06-15 21:45:00|7124.2|7120.2|7124.1|7120.1|7124.7|7121.7|7124|7120|98
1623793800000|2021-06-15 21:50:00|7124.3|7120.3|7124.3|7120.3|7124.7|7121.7|7123.4|7120|89
1623794100000|2021-06-15 21:55:00|7124.7|7120.9|7126.6|7123.6|7127.7|7124.5|7122.9|7119.1|186
1623794400000|2021-06-15 22:00:00|7126.9|7123.8|7126.3|7123.3|7127.5|7124.2|7126|7123|161
1623794700000|2021-06-15 22:05:00|7126.4|7123.4|7125.7|7122.7|7126.5|7123.5|7125.4|7122.4|92
1623795000000|2021-06-15 22:10:00|7125.5|7122.5|7123.7|7120.7|7126.5|7123.5|7123.4|7120.4|128
1623795300000|2021-06-15 22:15:00|7123.6|7120.6|7125.7|7122.7|7125.9|7122.9|7122.9|7119.9|104
1623795600000|2021-06-15 22:20:00|7125.8|7122.8|7126.3|7123.3|7126.6|7123.6|7125.4|7122.4|96
1623795900000|2021-06-15 22:25:00|7126.4|7123.4|7125.5|7122.5|7127.3|7124.3|7125.5|7122.5|99
1623796200000|2021-06-15 22:30:00|7125.6|7122.6|7122.6|7119.6|7126.5|7123.5|7122.4|7119.4|173
1623796500000|2021-06-15 22:35:00|7122.7|7119.7|7121.1|7118.1|7123.4|7120.4|7121.1|7118.1|117
1623796800000|2021-06-15 22:40:00|7121.2|7118.2|7122.2|7119.2|7122.9|7119.9|7120.5|7117.9|94
1623797100000|2021-06-15 22:45:00|7122.1|7119.1|7123.3|7120.3|7123.3|7120.3|7120.5|7118.1|144
1623797400000|2021-06-15 22:50:00|7123.2|7120.2|7123.7|7120.7|7124.5|7121.5|7123.1|7120.1|119
1623797700000|2021-06-15 22:55:00|7123.8|7120.8|7123.4|7120.4|7123.9|7120.9|7122.9|7119.9|111
1623798000000|2021-06-15 23:00:00|7123.5|7120.5|7124.9|7121.9|7125.2|7122.8|7123.2|7120.2|146
1623798300000|2021-06-15 23:05:00|7125|7122|7122.9|7119.9|7125|7122|7122.2|7119.7|134
1623798600000|2021-06-15 23:10:00|7123|7120|7120.9|7119.1|7123.6|7121.1|7120.2|7117.8|215
1623798900000|2021-06-15 23:15:00|7120.8|7119|7121.2|7119.4|7121.8|7119.4|7120.4|7118|144
1623799200000|2021-06-15 23:20:00|7121.4|7119.6|7122.3|7120.5|7123|7120.6|7121.3|7118.9|114
1623799500000|2021-06-15 23:25:00|7122.4|7120.6|7120.3|7117.3|7123.2|7120.7|7119.6|7117.2|98
1623799800000|2021-06-15 23:30:00|7120.5|7117.5|7120.6|7118.8|7121.3|7118.9|7119.1|7116.6|105
1623800100000|2021-06-15 23:35:00|7120.7|7118.9|7122.4|7119.4|7122.4|7119.4|7120.3|7117.9|92
1623800400000|2021-06-15 23:40:00|7122.3|7119.3|7121.7|7119.9|7122.6|7120.2|7121.3|7119.1|100
1623800700000|2021-06-15 23:45:00|7121.6|7119.8|7123.3|7120.3|7123.5|7121.1|7121.6|7119.2|113
1623801000000|2021-06-15 23:50:00|7122.8|7121|7124.2|7122.4|7125.3|7123|7122.7|7120.3|151
1623801300000|2021-06-15 23:55:00|7124.1|7122.3|7122.6|7120.8|7125.3|7122.9|7122.3|7120|133
1623801600000|2021-06-16 00:00:00|7122.5|7120.7|7124.5|7122.7|7124.9|7123.1|7122.5|7120.7|263
1623801900000|2021-06-16 00:05:00|7124.6|7122.8|7125.1|7123.3|7125.6|7123.8|7124.4|7122.6|162
1623802200000|2021-06-16 00:10:00|7125.2|7123.4|7123.9|7122.1|7125.7|7123.6|7123.7|7121.9|216
1623802500000|2021-06-16 00:15:00|7123.8|7122|7123.5|7121.7|7125.7|7123.9|7123.5|7121.7|172
1623802800000|2021-06-16 00:20:00|7123.6|7121.8|7127.9|7126.1|7128|7126.2|7123.5|7121.7|230
1623803100000|2021-06-16 00:25:00|7127.8|7126|7127|7125.2|7129.4|7127.6|7126.9|7124.9|197
1623803400000|2021-06-16 00:30:00|7127.2|7125.4|7127.8|7126|7129|7127.2|7126.9|7125.1|145
1623803700000|2021-06-16 00:35:00|7127.9|7126.1|7131.3|7129.5|7132.1|7130.3|7127.8|7126|211
1623804000000|2021-06-16 00:40:00|7131.2|7129.4|7129.7|7127.9|7131.8|7130|7129.4|7127.6|210
1623804300000|2021-06-16 00:45:00|7129.8|7128|7131.8|7130|7132.5|7130.7|7129.7|7127.9|183
1623804600000|2021-06-16 00:50:00|7131.7|7129.9|7130.3|7128.5|7132|7130.2|7129.2|7127.4|264
1623804900000|2021-06-16 00:55:00|7129.9|7128.1|7127.7|7125.9|7130.5|7128.7|7127.5|7125.7|241
1623805200000|2021-06-16 01:00:00|7127.9|7126.1|7127.9|7126.1|7128.1|7126.3|7126.5|7124.7|233
1623805500000|2021-06-16 01:05:00|7128|7126.2|7128.3|7126.5|7128.9|7127.1|7127.5|7125.7|214
1623805800000|2021-06-16 01:10:00|7128.4|7126.6|7127.8|7126|7128.4|7126.6|7127.2|7125.4|231
1623806100000|2021-06-16 01:15:00|7127.7|7125.9|7128.6|7126.8|7128.9|7127.1|7127.7|7125.9|207
1623806400000|2021-06-16 01:20:00|7128.7|7126.9|7127.6|7125.8|7129.1|7127.3|7126.9|7125.1|239
1623806700000|2021-06-16 01:25:00|7127.5|7125.7|7128.7|7126.9|7128.9|7127.1|7127|7125.2|215
1623807000000|2021-06-16 01:30:00|7128.6|7126.8|7128.4|7126.6|7129.6|7127.8|7127.9|7126.1|293
1623807300000|2021-06-16 01:35:00|7128.6|7126.8|7129.3|7127.5|7129.7|7127.9|7128.1|7126.3|253
1623807600000|2021-06-16 01:40:00|7129.2|7127.4|7129.4|7127.6|7131.4|7129.6|7128.5|7126.7|229
1623807900000|2021-06-16 01:45:00|7129.5|7127.7|7133.7|7131.9|7135.2|7133.4|7128.9|7127.1|258
1623808200000|2021-06-16 01:50:00|7133.6|7131.8|7134.7|7132.9|7135.3|7133.5|7133.1|7131.3|288
1623808500000|2021-06-16 01:55:00|7134.8|7133|7134.2|7132.4|7135.3|7133.5|7133.8|7132|244
1623808800000|2021-06-16 02:00:00|7134.3|7132.5|7134.3|7132.5|7135.3|7133.5|7133.5|7131.7|227
1623809100000|2021-06-16 02:05:00|7134.2|7132.4|7135.9|7134.1|7136.4|7134.6|7133.8|7132|233
1623809400000|2021-06-16 02:10:00|7136.3|7134.5|7136.9|7135.1|7137.9|7136.1|7135.4|7133.6|227
1623809700000|2021-06-16 02:15:00|7137|7135.2|7138.8|7137|7139.2|7137.4|7136.6|7134.8|251
1623810000000|2021-06-16 02:20:00|7138.7|7136.9|7137.7|7135.9|7139.6|7137.8|7137.4|7135.6|328
1623810300000|2021-06-16 02:25:00|7137.8|7136|7137.7|7135.9|7138.7|7136.9|7135.9|7134.1|300
1623810600000|2021-06-16 02:30:00|7137.9|7136.1|7138.7|7136.9|7138.9|7137.1|7137.6|7135.8|278
1623810900000|2021-06-16 02:35:00|7138.8|7137|7138.7|7136.9|7139.5|7137.7|7137.7|7135.9|244
1623811200000|2021-06-16 02:40:00|7138.8|7137|7138.7|7136.9|7140.1|7138.3|7137.6|7135.8|278
1623811500000|2021-06-16 02:45:00|7139|7137.2|7138.5|7136.7|7140.5|7138.7|7138.4|7136.6|261
1623811800000|2021-06-16 02:50:00|7138.6|7136.8|7137.5|7135.7|7138.7|7136.9|7137|7135.2|184
1623812100000|2021-06-16 02:55:00|7137.8|7136|7138.7|7136.9|7140.3|7138.5|7137.6|7135.8|196
1623812400000|2021-06-16 03:00:00|7138.8|7137|7138|7136.2|7139.2|7137.4|7137.9|7136.1|211
1623812700000|2021-06-16 03:05:00|7138.1|7136.3|7137.6|7135.8|7138.7|7136.9|7137.5|7135.7|169
1623813000000|2021-06-16 03:10:00|7137.7|7135.9|7137.8|7136|7138|7136.2|7136.6|7134.8|229
1623813300000|2021-06-16 03:15:00|7137.7|7135.9|7138.7|7136.9|7139.3|7137.5|7137.5|7135.7|234
1623813600000|2021-06-16 03:20:00|7138.8|7137|7138.9|7137.1|7139|7137.2|7137.6|7135.8|241
1623813900000|2021-06-16 03:25:00|7139|7137.2|7139|7137.2|7139.3|7137.5|7138.4|7136.6|256
1623814200000|2021-06-16 03:30:00|7139.2|7137.4|7138.7|7136.9|7140.2|7138.4|7138.4|7136.6|228
1623814500000|2021-06-16 03:35:00|7138.8|7137|7137.7|7135.9|7138.8|7137|7137.4|7135.6|203
1623814800000|2021-06-16 03:40:00|7137.6|7135.8|7139.6|7137.8|7139.9|7138.1|7137.5|7135.7|158
1623815100000|2021-06-16 03:45:00|7139.7|7137.9|7140.9|7139.1|7141.4|7139.6|7139.7|7137.9|198
1623815400000|2021-06-16 03:50:00|7140.8|7139|7141.5|7139.7|7141.9|7140.1|7140.6|7138.8|175
1623815700000|2021-06-16 03:55:00|7141.6|7139.8|7140.6|7138.8|7141.7|7139.9|7140.1|7138.3|210
1623816000000|2021-06-16 04:00:00|7140.7|7138.9|7140.5|7138.7|7141.1|7139.3|7140.1|7138.3|161
1623816300000|2021-06-16 04:05:00|7140.4|7138.6|7137.7|7135.9|7140.9|7139.1|7137|7134.9|262
1623816600000|2021-06-16 04:10:00|7137.5|7135.7|7137.9|7136.1|7138|7136.2|7136.2|7134.4|210
1623816900000|2021-06-16 04:15:00|7138|7136.2|7137.6|7135.8|7139.8|7138|7137.5|7135.7|209
1623817200000|2021-06-16 04:20:00|7137.5|7135.7|7138.8|7137|7139|7137.2|7137.2|7135.4|195
1623817500000|2021-06-16 04:25:00|7138.7|7136.9|7139.6|7137.8|7139.9|7138.1|7138.5|7136.7|162
1623817800000|2021-06-16 04:30:00|7139.5|7137.7|7141.2|7139.4|7141.4|7139.6|7139|7137.2|221
1623818100000|2021-06-16 04:35:00|7141|7139.2|7142.1|7140.3|7142.4|7140.6|7139.5|7137.7|229
1623818400000|2021-06-16 04:40:00|7142.2|7140.4|7141.5|7139.7|7142.2|7140.4|7140.5|7138.3|232
1623818700000|2021-06-16 04:45:00|7141.6|7139.8|7141.2|7139.4|7141.9|7140|7140.9|7138.8|220
1623819000000|2021-06-16 04:50:00|7141.3|7139.5|7142.3|7140.5|7142.5|7140.7|7140.8|7139|191
1623819300000|2021-06-16 04:55:00|7142.2|7140.4|7141.7|7139.9|7142.3|7140.5|7141.5|7139.7|196
1623819600000|2021-06-16 05:00:00|7141.8|7140|7142.1|7140.3|7143.1|7141.3|7141.3|7139.5|230
1623819900000|2021-06-16 05:05:00|7142|7140.2|7142.9|7141.1|7143.3|7141.5|7141.5|7139.7|241
1623820200000|2021-06-16 05:10:00|7143|7141.2|7142.6|7140.8|7143.8|7142|7142.4|7140.6|251
1623820500000|2021-06-16 05:15:00|7142.7|7140.9|7143.3|7141.5|7144.4|7142.6|7142.4|7140.6|268
1623820800000|2021-06-16 05:20:00|7143.4|7141.6|7142.2|7140.4|7143.4|7141.6|7141.9|7140.1|240
1623821100000|2021-06-16 05:25:00|7142.1|7140.3|7141|7139.2|7142.7|7140.9|7141|7139.2|235
1623821400000|2021-06-16 05:30:00|7141.1|7139.3|7138.5|7136.7|7142.4|7140.6|7138.4|7136.6|321
1623821700000|2021-06-16 05:35:00|7138.4|7136.6|7139.4|7137.6|7140.7|7138.9|7138.4|7136.6|241
1623822000000|2021-06-16 05:40:00|7139.3|7137.5|7140.6|7138.8|7141.9|7139.4|7138.9|7137.1|210
1623822300000|2021-06-16 05:45:00|7140.7|7138.9|7139.8|7138|7140.8|7139|7139.4|7137.6|255
1623822600000|2021-06-16 05:50:00|7139.9|7138.1|7141.4|7139.6|7142.1|7140.3|7139.2|7137.4|310
1623822900000|2021-06-16 05:55:00|7141.5|7139.7|7139.7|7137.9|7142.1|7140.3|7139.7|7137.7|249
1623823200000|2021-06-16 06:00:00|7140.2|7138.4|7140.2|7138.4|7141.8|7139.5|7139.5|7137.1|290
1623823500000|2021-06-16 06:05:00|7140.1|7138.3|7139.7|7137.9|7140.8|7139|7138.3|7136.5|274
1623823800000|2021-06-16 06:10:00|7139.6|7137.8|7138|7136.2|7140.1|7138.3|7138|7136.2|276
1623824100000|2021-06-16 06:15:00|7138.1|7136.3|7138.1|7136.3|7138.3|7136.5|7136.9|7135.1|254
1623824400000|2021-06-16 06:20:00|7138.2|7136.4|7140.2|7138.4|7140.2|7138.4|7137.8|7136|254
1623824700000|2021-06-16 06:25:00|7140.3|7138.5|7142|7140.2|7142.1|7140.3|7140.3|7138.3|273
1623825000000|2021-06-16 06:30:00|7141.9|7140.1|7143.1|7141.3|7143.7|7141.9|7140.6|7138.8|278
1623825300000|2021-06-16 06:35:00|7143.2|7141.4|7143.5|7141.7|7144.1|7141.8|7142|7140.2|236
1623825600000|2021-06-16 06:40:00|7143.6|7141.8|7147.5|7145.7|7149.1|7146.5|7143.2|7141.4|209
1623825900000|2021-06-16 06:45:00|7147.6|7145.8|7146.7|7144.9|7147.9|7145.8|7145.8|7144|229
1623826200000|2021-06-16 06:50:00|7146.8|7145|7146.3|7144.5|7147.7|7145.9|7146.2|7144.4|233
1623826500000|2021-06-16 06:55:00|7146.4|7144.6|7147.5|7144.5|7150.6|7148.4|7146.3|7144.2|289
1623826800000|2021-06-16 07:00:00|7147.6|7144.6|7146.6|7144.8|7148.2|7146|7145.9|7144.1|406
1623827100000|2021-06-16 07:05:00|7146.8|7145|7146.4|7144.6|7150.1|7147.9|7146|7144.2|334
1623827400000|2021-06-16 07:10:00|7147|7144|7146.5|7144.7|7148.7|7146.4|7145.9|7144|330
1623827700000|2021-06-16 07:15:00|7146.6|7144.8|7144.5|7142.7|7147.7|7145.4|7143.5|7141.7|307
1623828000000|2021-06-16 07:20:00|7144.4|7142.6|7147.4|7145.6|7150.2|7147.7|7144.4|7142.4|400
1623828300000|2021-06-16 07:25:00|7147.5|7145.7|7145.8|7144|7148.8|7146.6|7145.1|7143.3|358
1623828600000|2021-06-16 07:30:00|7145.9|7144.1|7142.4|7140.6|7146.2|7144.2|7141.7|7139.4|329
1623828900000|2021-06-16 07:35:00|7142.5|7140.7|7142.5|7140.7|7143.6|7141.8|7140.8|7139|306
1623829200000|2021-06-16 07:40:00|7142.4|7140.6|7139.5|7137.7|7144.1|7141.8|7139.3|7137.5|235
1623829500000|2021-06-16 07:45:00|7139.6|7137.8|7142.7|7140.9|7145.8|7143.5|7139.5|7137.7|252
1623829800000|2021-06-16 07:50:00|7142.6|7140.8|7139.2|7137.4|7143.6|7141.8|7139.1|7137.1|271
1623830100000|2021-06-16 07:55:00|7139.1|7137.3|7139.4|7137.6|7140.5|7138.7|7138.3|7136.5|212
1623830400000|2021-06-16 08:00:00|7139.6|7137.8|7138.4|7136.6|7140.1|7138.3|7137.2|7135.4|252
1623830700000|2021-06-16 08:05:00|7138.5|7136.7|7141|7139.2|7141.7|7139.9|7138.4|7136.6|275
1623831000000|2021-06-16 08:10:00|7141.1|7139.3|7137.6|7135.8|7141.1|7139.3|7136.9|7134.8|226
1623831300000|2021-06-16 08:15:00|7137.5|7135.7|7139.3|7137.5|7140.6|7138.3|7137.5|7135.6|233
1623831600000|2021-06-16 08:20:00|7139.4|7137.6|7140.5|7138.7|7141.6|7139.8|7138.4|7136.5|248
1623831900000|2021-06-16 08:25:00|7140.4|7138.6|7138.2|7136.4|7141.8|7139.3|7138.2|7136.4|249
1623832200000|2021-06-16 08:30:00|7138.3|7136.5|7138.3|7136.5|7139.3|7137.4|7137.2|7135.4|224
1623832500000|2021-06-16 08:35:00|7138.2|7136.4|7138.4|7136.6|7139.6|7137.7|7135.8|7134|263
1623832800000|2021-06-16 08:40:00|7138.3|7136.5|7139.6|7137.8|7140.2|7138.4|7138.2|7136.4|202
1623833100000|2021-06-16 08:45:00|7139.7|7137.9|7140.1|7138.3|7142.5|7140.7|7139.6|7137.8|229
1623833400000|2021-06-16 08:50:00|7140.2|7138.4|7139.4|7137.6|7141.2|7139.4|7139|7137.2|221
1623833700000|2021-06-16 08:55:00|7139.3|7137.5|7143.2|7140.2|7143.2|7140.9|7139.3|7137.5|231
1623834000000|2021-06-16 09:00:00|7143.1|7140.1|7143|7141.2|7144.6|7142.8|7141.9|7140.1|186
1623834300000|2021-06-16 09:05:00|7143.1|7141.3|7141.3|7139.5|7144.1|7142.3|7140.6|7138.8|262
1623834600000|2021-06-16 09:10:00|7141.4|7139.6|7142.8|7141|7142.9|7141.1|7140.6|7138.8|193
1623834900000|2021-06-16 09:15:00|7142.7|7140.9|7142.8|7141|7144.8|7143|7141.7|7139.5|240
1623835200000|2021-06-16 09:20:00|7142.7|7140.9|7143.8|7142|7144.9|7143.1|7142.5|7140.7|194
1623835500000|2021-06-16 09:25:00|7143.7|7141.9|7141.4|7139.6|7145.2|7142.9|7141.1|7139.3|250
1623835800000|2021-06-16 09:30:00|7141.5|7139.7|7140|7138.2|7141.6|7139.8|7139|7137.1|203
1623836100000|2021-06-16 09:35:00|7139.9|7138.1|7138.2|7136.4|7140.4|7138.6|7138.2|7136.4|209
1623836400000|2021-06-16 09:40:00|7138.3|7136.5|7137.6|7135.8|7138.6|7136.8|7137.2|7135.4|209
1623836700000|2021-06-16 09:45:00|7137.5|7135.7|7141.3|7139.5|7141.7|7139.9|7137.5|7135.6|212
1623837000000|2021-06-16 09:50:00|7141.4|7139.6|7143|7141.2|7143.7|7141.9|7141.3|7139.5|176
1623837300000|2021-06-16 09:55:00|7143.1|7141.3|7145.3|7143.5|7145.8|7144|7143|7141.2|201
1623837600000|2021-06-16 10:00:00|7145.4|7143.6|7144.5|7142.7|7145.9|7144.1|7143.4|7141.6|241
1623837900000|2021-06-16 10:05:00|7144.6|7142.8|7145.6|7143.8|7146.7|7144.9|7144.1|7142.3|241
1623838200000|2021-06-16 10:10:00|7145.4|7143.6|7145.5|7143.7|7146|7144.2|7143.8|7142|219
1623838500000|2021-06-16 10:15:00|7145.9|7144.1|7146.6|7144.8|7146.9|7145.1|7143.7|7141.9|246
1623838800000|2021-06-16 10:20:00|7146.7|7144.9|7146.6|7144.8|7147.3|7145.5|7144.7|7142.9|191
1623839100000|2021-06-16 10:25:00|7146.7|7144.9|7146.4|7144.6|7146.9|7145.1|7144.4|7142.6|257
1623839400000|2021-06-16 10:30:00|7146.5|7144.7|7146.3|7144.5|7146.7|7144.9|7143.7|7141.9|216
1623839700000|2021-06-16 10:35:00|7146.4|7144.6|7145.6|7143.8|7146.5|7144.7|7144.4|7142.6|193
1623840000000|2021-06-16 10:40:00|7145.7|7143.9|7144.2|7142.4|7145.8|7144|7143.2|7141.4|213
1623840300000|2021-06-16 10:45:00|7144.1|7142.3|7144.7|7142.9|7145|7143.2|7142.4|7140.6|251
1623840600000|2021-06-16 10:50:00|7144.8|7143|7144.8|7143|7145.8|7144|7144.4|7142.6|178
1623840900000|2021-06-16 10:55:00|7144.9|7143.1|7145.5|7142.5|7145.9|7144.1|7144.5|7142.4|173
1623841200000|2021-06-16 11:00:00|7145.4|7142.4|7144.6|7142.8|7145.9|7144.1|7144|7141.8|230
1623841500000|2021-06-16 11:05:00|7144.7|7142.9|7143.9|7142.1|7145.8|7143.7|7143.9|7142.1|191
1623841800000|2021-06-16 11:10:00|7144|7142.2|7143.3|7141.5|7144.8|7143|7142.8|7140.5|214
1623842100000|2021-06-16 11:15:00|7143.4|7141.6|7144.3|7142.5|7144.8|7143|7143.2|7141.4|181
1623842400000|2021-06-16 11:20:00|7144.4|7142.6|7144.9|7143.1|7145.7|7143.4|7144.1|7142.3|157
1623842700000|2021-06-16 11:25:00|7145|7143.2|7144.7|7142.9|7145.1|7143.3|7142.9|7141.1|230
1623843000000|2021-06-16 11:30:00|7144.6|7142.8|7145.1|7143.3|7145.4|7143.6|7143.6|7141.8|241
1623843300000|2021-06-16 11:35:00|7145.2|7143.4|7144.8|7143|7145.5|7143.7|7144|7142.2|207
1623843600000|2021-06-16 11:40:00|7144.7|7142.9|7144.1|7142.3|7145.4|7143.6|7143.9|7142.1|169
1623843900000|2021-06-16 11:45:00|7144|7142.2|7144.9|7143.1|7145.3|7143.5|7144|7142.2|194
1623844200000|2021-06-16 11:50:00|7145|7143.2|7145.3|7143.5|7145.8|7144|7144|7142.2|191
1623844500000|2021-06-16 11:55:00|7145.4|7143.6|7144.8|7143|7145.5|7143.7|7144.7|7142.9|222
1623844800000|2021-06-16 12:00:00|7144.9|7143.1|7148.7|7146.9|7149.7|7147.7|7144.4|7142.6|319
1623845100000|2021-06-16 12:05:00|7148.6|7146.8|7149.5|7147.7|7149.7|7147.9|7148.4|7146.5|225
1623845400000|2021-06-16 12:10:00|7149.6|7147.8|7153.3|7151.5|7153.8|7151.9|7149.4|7147.6|287
1623845700000|2021-06-16 12:15:00|7153.5|7151.7|7154.1|7152.3|7155.8|7154|7152.3|7150.5|286
1623846000000|2021-06-16 12:20:00|7154|7152.2|7151.9|7150.1|7155.1|7153.3|7151.8|7150|334
1623846300000|2021-06-16 12:25:00|7152|7150.2|7151.4|7148.4|7153.4|7151.6|7149.9|7147.4|302
1623846600000|2021-06-16 12:30:00|7151.5|7148.5|7153|7151.2|7153.3|7151.5|7150.1|7147.9|385
1623846900000|2021-06-16 12:35:00|7152.8|7151|7147.9|7146.1|7153.5|7151.7|7147.5|7145.7|321
1623847200000|2021-06-16 12:40:00|7148|7146.2|7147.1|7145.3|7149.6|7147.8|7147|7145.2|314
1623847500000|2021-06-16 12:45:00|7147.2|7145.4|7150.3|7148.5|7150.5|7148.7|7147.1|7145.3|327
1623847800000|2021-06-16 12:50:00|7150.4|7148.6|7146.5|7144.7|7150.8|7149|7145.2|7143.4|361
1623848100000|2021-06-16 12:55:00|7146.6|7144.8|7145.3|7143.5|7147.4|7145.6|7145.1|7143.3|337
1623848400000|2021-06-16 13:00:00|7145.1|7143.3|7147.7|7145.9|7150.4|7148.6|7144.1|7142.3|359
1623848700000|2021-06-16 13:05:00|7147.9|7146.1|7147.3|7145.5|7149.7|7147.9|7145.1|7143.3|336
1623849000000|2021-06-16 13:10:00|7147.2|7145.4|7146|7144.2|7147.4|7145.6|7145.2|7143.4|251
1623849300000|2021-06-16 13:15:00|7146.1|7144.3|7145.7|7143.9|7147.5|7145.6|7144.8|7143|280
1623849600000|2021-06-16 13:20:00|7145.6|7143.8|7144.1|7142.3|7145.6|7143.8|7142.8|7140.5|257
1623849900000|2021-06-16 13:25:00|7144.3|7142.5|7144.8|7143|7145.9|7144.1|7143.4|7141.6|227
1623850200000|2021-06-16 13:30:00|7145.2|7142.2|7145.3|7143.5|7146.3|7144.5|7142.3|7140.5|326
1623850500000|2021-06-16 13:35:00|7145.5|7143.7|7146.4|7144.6|7147.4|7145.1|7144.1|7142.3|306
1623850800000|2021-06-16 13:40:00|7146.5|7144.7|7146.1|7144.3|7146.7|7144.9|7143.5|7141.7|242
1623851100000|2021-06-16 13:45:00|7146.2|7144.4|7142.6|7140.8|7146.5|7144.7|7141.3|7139.5|304
1623851400000|2021-06-16 13:50:00|7142.7|7140.9|7144.3|7142.5|7144.6|7142.8|7141.3|7139.5|337
1623851700000|2021-06-16 13:55:00|7144.2|7142.4|7144.4|7142.6|7145.2|7143.4|7143.3|7141.2|344
1623852000000|2021-06-16 14:00:00|7144.5|7142.7|7144.5|7142.7|7146.2|7144.4|7143.5|7141.7|309
1623852300000|2021-06-16 14:05:00|7144.4|7142.6|7142.7|7140.9|7145.7|7143.9|7142.3|7140.5|278
1623852600000|2021-06-16 14:10:00|7142.6|7140.8|7142|7140.2|7142.8|7141|7140.4|7138.6|352
1623852900000|2021-06-16 14:15:00|7141.9|7140.1|7139.7|7137.9|7142.4|7140.6|7139.7|7137.9|316
1623853200000|2021-06-16 14:20:00|7139.8|7138|7141.3|7139.5|7141.6|7139.8|7139.1|7137.3|252
1623853500000|2021-06-16 14:25:00|7141.4|7139.6|7142.7|7140.9|7142.7|7140.9|7140.2|7138.3|301
1623853800000|2021-06-16 14:30:00|7142.6|7140.8|7143.1|7141.3|7144.1|7141.8|7142.2|7140.4|260
1623854100000|2021-06-16 14:35:00|7143.2|7141.4|7139.8|7138|7144.2|7142.4|7139.7|7137.9|303
1623854400000|2021-06-16 14:40:00|7139.7|7137.9|7139.2|7137.4|7139.9|7138.1|7137.7|7135.9|275
1623854700000|2021-06-16 14:45:00|7139.3|7137.5|7139.9|7138.1|7140.6|7138.8|7137.6|7135.8|248
1623855000000|2021-06-16 14:50:00|7140|7138.2|7140.5|7138.7|7142.2|7140.4|7139.5|7137.7|256
1623855300000|2021-06-16 14:55:00|7140.7|7138.9|7141.2|7139.4|7142|7140.2|7139.9|7138.1|357
1623855600000|2021-06-16 15:00:00|7140.9|7139.1|7139.1|7137.3|7140.9|7139.1|7137.9|7136.1|336
1623855900000|2021-06-16 15:05:00|7139|7137.2|7140|7138.2|7140.7|7138.8|7138.7|7136.3|245
1623856200000|2021-06-16 15:10:00|7140.1|7138.3|7141.7|7139.9|7141.7|7139.9|7139.2|7137.4|228
1623856500000|2021-06-16 15:15:00|7141.8|7140|7141.5|7139.7|7142.4|7140.6|7141.3|7139.5|206
1623856800000|2021-06-16 15:20:00|7141.6|7139.8|7141.4|7139.6|7142.6|7140.8|7140.8|7139|161
1623857100000|2021-06-16 15:25:00|7141.3|7139.5|7140|7138.2|7141.6|7139.8|7139.2|7137.4|140
1623857400000|2021-06-16 15:30:00|7139.9|7138.1|7140.5|7138.7|7141.5|7139.7|7139.5|7137.7|260
1623857700000|2021-06-16 15:35:00|7140.6|7138.8|7140.9|7139.1|7141.9|7140.1|7139.7|7137.9|229
1623858000000|2021-06-16 15:40:00|7140.8|7139|7141.7|7139.9|7142.6|7140.8|7140.6|7138.8|321
1623858300000|2021-06-16 15:45:00|7141.6|7139.8|7142.8|7141|7143.1|7141.3|7141.1|7139.3|195
1623858600000|2021-06-16 15:50:00|7142.7|7140.9|7145.3|7143.5|7145.3|7143.5|7142.7|7140.9|229
1623858900000|2021-06-16 15:55:00|7145.2|7143.4|7144.6|7142.8|7145.8|7144|7144.1|7142.3|255
1623859200000|2021-06-16 16:00:00|7144.7|7142.9|7146.6|7144.8|7148.6|7146.8|7144.7|7142.9|317
1623859500000|2021-06-16 16:05:00|7146.5|7144.7|7142.4|7140.6|7147.5|7145.7|7142.4|7140.6|369
1623859800000|2021-06-16 16:10:00|7142.5|7140.7|7140.4|7138.6|7143.8|7142|7140.3|7138.5|492
1623860100000|2021-06-16 16:15:00|7140.5|7138.7|7140|7138.2|7140.6|7138.8|7138.9|7137.1|222
1623860400000|2021-06-16 16:20:00|7139.9|7138.1|7137|7135.2|7140.6|7138.8|7137|7135.2|255
1623860700000|2021-06-16 16:25:00|7136.9|7135.1|7137.6|7135.8|7139.2|7137.4|7136.3|7134.5|265
1623861000000|2021-06-16 16:30:00|7137.5|7135.7|7139.5|7137.7|7139.7|7137.9|7136.9|7135.1|262
1623861300000|2021-06-16 16:35:00|7139.6|7137.8|7136.3|7134.5|7139.8|7138|7136.1|7134.3|204
1623861600000|2021-06-16 16:40:00|7136.2|7134.4|7136.3|7134.5|7136.6|7134.8|7136.2|7134.4|92
1623861900000|2021-06-16 16:45:00|7136.4|7134.6|7135.6|7133.8|7136.4|7134.6|7134.3|7132.5|216
1623862200000|2021-06-16 16:50:00|7135.7|7133.9|7136.5|7134.7|7136.8|7135|7135.3|7133.5|201
1623862500000|2021-06-16 16:55:00|7136.6|7134.8|7139.2|7137.4|7139.3|7137.5|7136.5|7134.7|223
1623862800000|2021-06-16 17:00:00|7139|7137.2|7135.6|7133.8|7139.1|7137.3|7135.5|7133.7|188
1623863100000|2021-06-16 17:05:00|7135.7|7133.9|7135.6|7133.8|7137.3|7135.5|7135.4|7133.6|167
1623863400000|2021-06-16 17:10:00|7135.5|7133.7|7135.7|7133.9|7136.5|7134.7|7135.4|7133.6|138
1623863700000|2021-06-16 17:15:00|7135.8|7134|7134.7|7132.9|7136.2|7134.4|7134.6|7132.8|173
1623864000000|2021-06-16 17:20:00|7134.6|7132.8|7136.5|7134.7|7136.8|7135|7134.6|7132.8|206
1623864300000|2021-06-16 17:25:00|7136.6|7134.8|7136.2|7134.4|7136.7|7134.9|7135.6|7133.8|175
1623864600000|2021-06-16 17:30:00|7135.8|7134|7136.5|7134.7|7136.9|7135.1|7135.6|7133.8|200
1623864900000|2021-06-16 17:35:00|7136.6|7134.8|7136.6|7134.8|7137.1|7135.3|7136.3|7134.5|226
1623865200000|2021-06-16 17:40:00|7136.8|7135|7135.5|7133.7|7137|7135.2|7135.3|7133.5|202
1623865500000|2021-06-16 17:45:00|7135.4|7133.6|7134.6|7132.8|7136|7134.2|7134.3|7132.5|180
1623865800000|2021-06-16 17:50:00|7134.5|7132.7|7136.3|7134.5|7136.4|7134.6|7132.7|7130.9|191
1623866100000|2021-06-16 17:55:00|7136.2|7134.4|7138.8|7135.6|7140.1|7136.9|7136.1|7133.7|247
1623866400000|2021-06-16 18:00:00|7136.4|7134.1|7088.8|7085.8|7136.4|7134.1|7077.8|7074.5|1048
1623866700000|2021-06-16 18:05:00|7089|7086|7095.8|7092.8|7103.7|7100.7|7080.1|7077.1|1005
1623867000000|2021-06-16 18:10:00|7096.1|7093.1|7078.1|7075.1|7097.5|7094.5|7077.3|7074.3|963
1623867300000|2021-06-16 18:15:00|7077.8|7074.8|7072.2|7069.2|7079.6|7076.6|7067.6|7064.6|985
1623867600000|2021-06-16 18:20:00|7072.5|7069.5|7082|7079|7084.7|7081.7|7070|7067|969
1623867900000|2021-06-16 18:25:00|7081.9|7078.9|7077.8|7074.8|7086.3|7083.3|7074.1|7071.1|920
1623868200000|2021-06-16 18:30:00|7077.3|7074.3|7069.5|7066.5|7080.1|7077.1|7069.2|7066.2|1021
1623868500000|2021-06-16 18:35:00|7069.8|7066.8|7064.8|7061.8|7075.5|7072.5|7061.9|7058.9|1061
1623868800000|2021-06-16 18:40:00|7065.1|7062.1|7056.5|7053.5|7067.3|7064.3|7052.2|7049.2|963
1623869100000|2021-06-16 18:45:00|7057|7054|7052.4|7049.4|7059|7056|7049.7|7046.7|953
1623869400000|2021-06-16 18:50:00|7052.6|7049.6|7063.2|7060.2|7070.3|7067.3|7050.4|7047.4|928
1623869700000|2021-06-16 18:55:00|7063|7060|7057.9|7054.9|7065.5|7062.5|7056.1|7053.1|875
1623870000000|2021-06-16 19:00:00|7057.8|7054.8|7070.6|7067.6|7070.9|7067.9|7054|7050|851
1623870300000|2021-06-16 19:05:00|7070.9|7067.9|7075|7072|7076|7073|7067.7|7064.7|658
1623870600000|2021-06-16 19:10:00|7075.1|7072.1|7070.5|7067.5|7079.5|7076.5|7069.7|7066.7|754
1623870900000|2021-06-16 19:15:00|7070.1|7067.1|7076|7073|7077.2|7074.2|7068.7|7065.7|530
1623871200000|2021-06-16 19:20:00|7076.1|7073.1|7077.8|7074.8|7078.7|7075.7|7070.7|7067.7|641
1623871500000|2021-06-16 19:25:00|7077.2|7074.2|7071.9|7068.9|7079|7076|7070.7|7067.7|513
1623871800000|2021-06-16 19:30:00|7071.5|7068.5|7069.9|7066.9|7075.4|7072.4|7067.5|7064.9|528
1623872100000|2021-06-16 19:35:00|7070|7067|7071.7|7069.9|7073.4|7070.6|7066.5|7063.7|409
1623872400000|2021-06-16 19:40:00|7071.6|7069.8|7068.4|7065.4|7077.3|7075|7067.1|7065.1|384
1623872700000|2021-06-16 19:45:00|7068.7|7065.7|7065|7062|7068.7|7066.6|7063.6|7061.1|379
1623873000000|2021-06-16 19:50:00|7064.9|7061.9|7061.7|7058.7|7065.2|7062.8|7060.1|7057.1|330
1623873300000|2021-06-16 19:55:00|7061.8|7058.8|7056.7|7054.9|7062.3|7059.3|7056.5|7054.1|424
1623873600000|2021-06-16 20:00:00|7057.4|7054.4|7058.1|7055.1|7061.3|7058.7|7055.6|7053.1|339
1623873900000|2021-06-16 20:05:00|7058.2|7055.2|7056.5|7053.5|7060.8|7057.8|7056.4|7053.5|299
1623874200000|2021-06-16 20:10:00|7056.3|7053.3|7051|7048|7057|7054.2|7050.2|7048|437
1623874500000|2021-06-16 20:15:00|7051.1|7048.1|7047.3|7045.5|7051.1|7048.7|7047.3|7044.9|223
1623874800000|2021-06-16 20:20:00|7047.4|7045.6|7049.2|7046.2|7049.2|7046.2|7043.3|7041.5|255
1623875100000|2021-06-16 20:25:00|7049.1|7046.1|7051|7048|7054.2|7052.2|7049|7046|281
1623875400000|2021-06-16 20:30:00|7051.1|7048.1|7050.4|7048.6|7052.2|7049.2|7048.7|7046|243
1623875700000|2021-06-16 20:35:00|7050.5|7048.7|7053|7050|7053.3|7050.8|7050.4|7048.1|202
1623876000000|2021-06-16 20:40:00|7053.1|7050.1|7049.8|7046.8|7053.1|7050.7|7049.2|7046.5|192
1623876300000|2021-06-16 20:45:00|7049.7|7046.7|7053|7050|7053.4|7050.4|7048.8|7046.5|292
1623876600000|2021-06-16 20:50:00|7052.9|7049.9|7049.9|7046.9|7053|7050.7|7049.3|7046.7|176
1623876900000|2021-06-16 20:55:00|7049.8|7046.8|7051.9|7048.5|7052.8|7049.7|7049.8|7046.8|305
1623877200000|2021-06-16 21:00:00|7053.4|7049.6|7054.6|7050.9|7054.8|7051.2|7053.2|7049.2|40
1623877500000|2021-06-16 21:05:00|7053.6|7050.6|7054.9|7051.9|7055.6|7052.5|7053.6|7050.6|106
1623877800000|2021-06-16 21:10:00|7055.1|7052.1|7055.3|7052.3|7055.5|7052.5|7054.1|7050.4|110
1623878100000|2021-06-16 21:15:00|7055.4|7052.4|7059.1|7055.1|7068.2|7064.2|7053.2|7050.2|187
1623878400000|2021-06-16 21:20:00|7059|7055|7063.8|7059.8|7064|7060|7054.9|7050.9|260
1623878700000|2021-06-16 21:25:00|7063.9|7059.9|7062.1|7058.1|7064.5|7060.5|7058.2|7054.2|289
1623879000000|2021-06-16 21:30:00|7062|7058|7056.6|7052.6|7062|7058|7056.4|7052.4|243
1623879300000|2021-06-16 21:35:00|7056.3|7053.1|7058.3|7054.3|7060.9|7056.9|7055.7|7052|219
1623879600000|2021-06-16 21:40:00|7058|7054|7057.6|7053.6|7059|7055.5|7056.7|7053|190
1623879900000|2021-06-16 21:45:00|7057.5|7053.5|7056.1|7052.9|7057.7|7053.9|7055.2|7051.9|184
1623880200000|2021-06-16 21:50:00|7056|7053|7057.4|7054|7058.4|7055.1|7055.9|7052.7|216
1623880500000|2021-06-16 21:55:00|7057.3|7053.9|7057.6|7053.6|7058.2|7054.3|7056.4|7053.4|227
1623880800000|2021-06-16 22:00:00|7057.4|7053.4|7054.5|7051.5|7057.5|7053.5|7054.1|7051.1|320
1623881100000|2021-06-16 22:05:00|7054.6|7051.6|7055.4|7052.4|7056.5|7053.5|7054.2|7051.2|143
1623881400000|2021-06-16 22:10:00|7055.5|7052.5|7056.4|7053.4|7056.7|7053.7|7055|7052|120
1623881700000|2021-06-16 22:15:00|7056.5|7053.5|7058.3|7055.3|7058.3|7055.3|7056|7053|113
1623882000000|2021-06-16 22:20:00|7058.2|7055.2|7061.5|7058.5|7062.4|7059.4|7058.1|7055.1|166
1623882300000|2021-06-16 22:25:00|7061.4|7058.4|7061.1|7058.1|7061.6|7058.6|7060.3|7057.3|149
1623882600000|2021-06-16 22:30:00|7061.2|7058.2|7061.2|7058.2|7063.6|7060.6|7061.1|7058.1|180
1623882900000|2021-06-16 22:35:00|7061.1|7058.1|7061.8|7058.8|7062|7059|7059.8|7056.8|171
1623883200000|2021-06-16 22:40:00|7062.3|7059.3|7058.1|7054.1|7064.9|7061.9|7057.7|7053.7|309
1623883500000|2021-06-16 22:45:00|7068.2|7064.2|7077.3|7074.3|7078.5|7074.8|7060.8|7056.8|478
1623883800000|2021-06-16 22:50:00|7077.4|7074.4|7072|7069|7077.6|7074.6|7072|7069|250
1623884100000|2021-06-16 22:55:00|7072.1|7069.1|7077.2|7074.2|7078.6|7075.6|7071.6|7068.6|182
1623884400000|2021-06-16 23:00:00|7076.8|7073.8|7070.5|7067.5|7076.8|7074.3|7070.5|7067.5|321
1623884700000|2021-06-16 23:05:00|7070.3|7067.3|7070|7067|7070.5|7067.7|7066.3|7063.3|311
1623885000000|2021-06-16 23:10:00|7070.1|7067.1|7072.1|7069.1|7072.6|7069.9|7068.8|7066.2|195
1623885300000|2021-06-16 23:15:00|7072|7069|7071.1|7068.1|7073.3|7070.9|7069.5|7067.2|199
1623885600000|2021-06-16 23:20:00|7071.2|7068.2|7071.4|7068.4|7071.5|7069.1|7070.4|7068|122
1623885900000|2021-06-16 23:25:00|7071.3|7068.3|7071.7|7068.7|7071.7|7069.2|7069.7|7067.3|122
1623886200000|2021-06-16 23:30:00|7071|7069.2|7070.1|7067.1|7071.5|7069.3|7069.6|7067|170
1623886500000|2021-06-16 23:35:00|7070.2|7067.2|7065.5|7063.7|7070.2|7067.2|7064.1|7061.6|268
1623886800000|2021-06-16 23:40:00|7065.6|7063.8|7068.9|7067.1|7071.9|7069.2|7065.4|7063.6|268
1623887100000|2021-06-16 23:45:00|7069|7067.2|7071.9|7068.9|7072.1|7069.7|7068.3|7065.9|248
1623887400000|2021-06-16 23:50:00|7071.6|7069.8|7071|7068|7072.5|7069.9|7069.5|7067.1|197
1623887700000|2021-06-16 23:55:00|7070.9|7067.9|7071.4|7069.6|7072|7069.9|7069.5|7067.3|224
1623888000000|2021-06-17 00:00:00|7070.8|7069|7070|7068.2|7073.1|7070.6|7069.5|7067.7|349
1623888300000|2021-06-17 00:05:00|7069.9|7068.1|7075|7072|7076.1|7073.1|7069.9|7068.1|303
1623888600000|2021-06-17 00:10:00|7075.1|7072.1|7066.6|7064.8|7075.1|7072.8|7066.5|7064.7|480
1623888900000|2021-06-17 00:15:00|7066.5|7064.7|7070.3|7068.5|7070.8|7069|7066.4|7064.4|496
1623889200000|2021-06-17 00:20:00|7070.5|7068.7|7071.4|7069.6|7074.9|7072.3|7070.4|7068.6|454
1623889500000|2021-06-17 00:25:00|7071.5|7069.7|7078.2|7076.4|7078.6|7076.6|7071.4|7069.6|480
1623889800000|2021-06-17 00:30:00|7078.3|7076.5|7081.8|7080|7085.4|7083.4|7077|7075.2|426
1623890100000|2021-06-17 00:35:00|7081.9|7080.1|7087.7|7085.9|7087.9|7086.1|7081.3|7079.4|407
1623890400000|2021-06-17 00:40:00|7087.3|7085.5|7085.5|7083.7|7087.9|7086.1|7083.8|7082|380
1623890700000|2021-06-17 00:45:00|7085.2|7083.4|7082.4|7080.6|7085.4|7083.6|7081.7|7079.9|449
1623891000000|2021-06-17 00:50:00|7082.5|7080.7|7085.5|7082.5|7085.7|7083.9|7080.9|7079.1|365
1623891300000|2021-06-17 00:55:00|7085.3|7082.3|7078.5|7076.7|7086.6|7084.3|7078|7075.1|461
1623891600000|2021-06-17 01:00:00|7078.6|7076.8|7090.9|7089.1|7091.1|7089.3|7077.6|7075.8|512
1623891900000|2021-06-17 01:05:00|7090.8|7089|7087.4|7085.6|7090.8|7089|7084.8|7083|423
1623892200000|2021-06-17 01:10:00|7087.5|7085.7|7095.9|7092.9|7097.2|7094.9|7086.4|7084.6|474
1623892500000|2021-06-17 01:15:00|7095.8|7092.8|7091.1|7089.3|7095.8|7093.4|7090.1|7088.3|356
1623892800000|2021-06-17 01:20:00|7091.2|7089.4|7094.8|7093|7096.3|7094.5|7091.2|7089.4|322
1623893100000|2021-06-17 01:25:00|7094.9|7093.1|7095.8|7092.4|7098.2|7095.9|7094.8|7092|371
1623893400000|2021-06-17 01:30:00|7095.7|7092.1|7098.7|7096.9|7103.5|7100.5|7095.5|7091.8|699
1623893700000|2021-06-17 01:35:00|7099.2|7096.2|7092.6|7090.8|7099.9|7097.6|7091.9|7089.9|455
1623894000000|2021-06-17 01:40:00|7092.5|7090.7|7090.1|7088.3|7093.1|7090.9|7088.6|7086.6|321
1623894300000|2021-06-17 01:45:00|7090|7088.2|7095.4|7093.6|7095.4|7093.6|7088.7|7086.9|272
1623894600000|2021-06-17 01:50:00|7095.3|7093.5|7093.5|7091.7|7095.5|7093.7|7091.4|7089.6|300
1623894900000|2021-06-17 01:55:00|7093.4|7091.6|7095.5|7093.7|7097.5|7095.5|7093.2|7091.4|359
1623895200000|2021-06-17 02:00:00|7095.6|7093.8|7099.4|7097.6|7099.7|7097.8|7095.4|7093.6|337
1623895500000|2021-06-17 02:05:00|7099.3|7097.5|7098.1|7096.3|7099.8|7098|7097.1|7095.3|300
1623895800000|2021-06-17 02:10:00|7098.2|7096.4|7094.6|7092.8|7098.7|7096.9|7094.4|7092|409
1623896100000|2021-06-17 02:15:00|7094.7|7092.9|7094.5|7092.7|7096.3|7094.5|7093.2|7091.4|294
1623896400000|2021-06-17 02:20:00|7094.6|7092.8|7090.9|7089.1|7094.7|7092.9|7090.3|7088.5|278
1623896700000|2021-06-17 02:25:00|7091|7089.2|7088.4|7086.6|7091.7|7089.9|7088.3|7086.5|243
1623897000000|2021-06-17 02:30:00|7088.3|7086.5|7085.3|7083.5|7088.9|7087.1|7085.2|7083.4|328
1623897300000|2021-06-17 02:35:00|7085.4|7083.6|7083.1|7081.3|7086.9|7084.6|7082.8|7080.5|273
1623897600000|2021-06-17 02:40:00|7083.2|7081.4|7086.2|7084.4|7086.2|7084.4|7083.1|7081.3|276
1623897900000|2021-06-17 02:45:00|7086.1|7084.3|7087|7084|7087|7084.9|7084.2|7082.1|196
1623898200000|2021-06-17 02:50:00|7086.4|7084.6|7086.3|7084.5|7087.9|7086.1|7085.5|7083.7|200
1623898500000|2021-06-17 02:55:00|7086.2|7084.4|7091.3|7089.5|7092.4|7090|7085.5|7083.7|282
1623898800000|2021-06-17 03:00:00|7091.2|7089.4|7090.2|7088.4|7092.5|7090.7|7090.1|7088.3|250
1623899100000|2021-06-17 03:05:00|7090.3|7088.5|7091.3|7089.5|7091.4|7089.6|7088.6|7086.8|246
1623899400000|2021-06-17 03:10:00|7091.4|7089.6|7091.6|7089.8|7093.5|7091.7|7091.2|7089.4|264
1623899700000|2021-06-17 03:15:00|7091.7|7089.9|7092.3|7090.5|7092.9|7091.1|7090.4|7088.6|241
1623900000000|2021-06-17 03:20:00|7092.2|7090.4|7092.5|7090.7|7094.3|7092.5|7092.1|7090.3|161
1623900300000|2021-06-17 03:25:00|7092.6|7090.8|7090|7088.2|7092.7|7090.9|7090|7087.9|212
1623900600000|2021-06-17 03:30:00|7090.1|7088.3|7088.4|7086.6|7091.2|7089.4|7087.5|7085.7|277
1623900900000|2021-06-17 03:35:00|7088.3|7086.5|7088.3|7086.5|7088.4|7086.6|7086.8|7085|234
1623901200000|2021-06-17 03:40:00|7088.2|7086.4|7089.9|7088.1|7090.4|7088.6|7088.2|7086.1|218
1623901500000|2021-06-17 03:45:00|7089.5|7087.7|7089.9|7088.1|7090.5|7088.5|7088.5|7086.6|218
1623901800000|2021-06-17 03:50:00|7090|7088.2|7091.2|7089.4|7091.8|7090|7089.8|7088|180
1623902100000|2021-06-17 03:55:00|7091.3|7089.5|7089.7|7087.9|7091.3|7089.5|7089.3|7087.5|162
1623902400000|2021-06-17 04:00:00|7089.8|7088|7090.5|7088.7|7091.4|7089.6|7089|7087.2|165
1623902700000|2021-06-17 04:05:00|7090.6|7088.8|7090.1|7088.3|7090.6|7088.8|7089.7|7087.9|156
1623903000000|2021-06-17 04:10:00|7090.2|7088.4|7089|7087.2|7090.2|7088.4|7088.5|7086.7|162
1623903300000|2021-06-17 04:15:00|7089.1|7087.3|7089.2|7087.4|7090.1|7088.3|7088.7|7086.9|133
1623903600000|2021-06-17 04:20:00|7089.1|7087.3|7089.4|7087.6|7090.2|7088.4|7088.5|7086.7|168
1623903900000|2021-06-17 04:25:00|7089.5|7087.7|7089.1|7087.3|7090.1|7088.3|7088.8|7087|133
1623904200000|2021-06-17 04:30:00|7089.2|7087.4|7086.7|7084.9|7089.2|7087.4|7086.6|7084.8|183
1623904500000|2021-06-17 04:35:00|7086.8|7085|7087|7085.2|7087.5|7085.3|7086.1|7084.3|163
1623904800000|2021-06-17 04:40:00|7087.1|7085.3|7086.4|7084.6|7087.7|7085.9|7086|7084.2|155
1623905100000|2021-06-17 04:45:00|7086.3|7084.5|7086.1|7084.3|7087.1|7085.2|7085.4|7083.6|145
1623905400000|2021-06-17 04:50:00|7086.2|7084.4|7087.8|7086|7088|7086.2|7085.9|7084.1|170
1623905700000|2021-06-17 04:55:00|7087.9|7086.1|7089.9|7088.1|7091.1|7089.3|7087.8|7086|215
1623906000000|2021-06-17 05:00:00|7090|7088.2|7090.3|7088.5|7091.3|7089.1|7088.3|7086.1|322
1623906300000|2021-06-17 05:05:00|7090.2|7088.4|7089.7|7087.9|7091|7089.2|7089.3|7087.5|224
1623906600000|2021-06-17 05:10:00|7090.1|7088.3|7089.8|7088|7091.3|7089.5|7089.1|7087.3|171
1623906900000|2021-06-17 05:15:00|7089.7|7087.9|7091.6|7089.8|7092.1|7090.3|7088.4|7086.6|182
1623907200000|2021-06-17 05:20:00|7091.7|7089.9|7089.5|7087.7|7092.4|7090.6|7089.4|7087.6|207
1623907500000|2021-06-17 05:25:00|7089.6|7087.8|7091.3|7089.5|7091.3|7089.5|7089.2|7087.4|148
1623907800000|2021-06-17 05:30:00|7091.4|7089.6|7090|7088.2|7091.5|7089.7|7088.8|7087|268
1623908100000|2021-06-17 05:35:00|7090.1|7088.3|7089.7|7087.9|7092.2|7090.4|7089.2|7087.4|245
1623908400000|2021-06-17 05:40:00|7089.8|7088|7090.8|7089|7091.1|7089.3|7089.3|7087.5|222
1623908700000|2021-06-17 05:45:00|7090.7|7088.9|7090.6|7088.8|7090.9|7089.1|7089.1|7087.3|223
1623909000000|2021-06-17 05:50:00|7090.3|7088.5|7090.6|7088.8|7091.2|7089.4|7090.2|7088.4|225
1623909300000|2021-06-17 05:55:00|7090.7|7088.9|7088|7085|7090.9|7089.1|7087.5|7085|208
1623909600000|2021-06-17 06:00:00|7088.2|7085.2|7080.6|7077.6|7088.8|7086.3|7078.2|7075.2|433
1623909900000|2021-06-17 06:05:00|7080.7|7077.7|7070.8|7069|7080.7|7078.2|7070.8|7068.2|412
1623910200000|2021-06-17 06:10:00|7070.9|7067.9|7072|7070.2|7073.1|7070.5|7068.4|7065.8|574
1623910500000|2021-06-17 06:15:00|7071.2|7069.4|7072.3|7069.3|7074.9|7072.3|7069.7|7067.5|487
1623910800000|2021-06-17 06:20:00|7072.5|7069.5|7073.8|7072|7076.4|7073.4|7071.3|7069.1|431
1623911100000|2021-06-17 06:25:00|7073.7|7071.9|7075.8|7074|7080|7077|7073.3|7071|436
1623911400000|2021-06-17 06:30:00|7075.5|7073.7|7075.1|7073.3|7079.5|7077.5|7074.6|7072.6|372
1623911700000|2021-06-17 06:35:00|7074.9|7073.1|7073.2|7071.4|7075.8|7073.6|7073|7071.2|361
1623912000000|2021-06-17 06:40:00|7073.1|7071.3|7071|7069.2|7074.4|7072.6|7070.4|7068.6|395
1623912300000|2021-06-17 06:45:00|7070.9|7069.1|7070|7068.2|7071.3|7069.5|7068.5|7066.7|389
1623912600000|2021-06-17 06:50:00|7069.9|7068.1|7070.2|7068.4|7073.8|7071.8|7069.5|7067.7|431
1623912900000|2021-06-17 06:55:00|7070.4|7068.6|7072.3|7070.5|7074.7|7072.3|7070.3|7068.3|417
1623913200000|2021-06-17 07:00:00|7072.4|7070.6|7078.8|7077|7081.4|7079.6|7070.2|7067.8|528
1623913500000|2021-06-17 07:05:00|7079|7077.2|7073.4|7071.6|7079.6|7077.8|7072.1|7070|489
1623913800000|2021-06-17 07:10:00|7073.5|7071.7|7073.3|7071.5|7075.6|7073.8|7070.5|7068.5|483
1623914100000|2021-06-17 07:15:00|7073.2|7071.4|7068.8|7067|7073.6|7071.8|7066|7063.9|551
1623914400000|2021-06-17 07:20:00|7068.7|7066.9|7067.5|7064.5|7070.3|7068.5|7066.6|7064.5|401
1623914700000|2021-06-17 07:25:00|7066.4|7064.6|7067.4|7065.6|7068.5|7066.6|7065|7063.1|375
1623915000000|2021-06-17 07:30:00|7067.6|7065.8|7065.9|7064.1|7068.5|7066.1|7064.8|7062.5|322
1623915300000|2021-06-17 07:35:00|7066|7064.2|7064|7062.2|7069.8|7068|7063.9|7061.5|313
1623915600000|2021-06-17 07:40:00|7063.9|7062.1|7061.6|7059.8|7064.7|7062.5|7060.8|7058.4|379
1623915900000|2021-06-17 07:45:00|7061.7|7059.9|7063.4|7061.6|7064.8|7063|7061.1|7059.3|393
1623916200000|2021-06-17 07:50:00|7063.5|7061.7|7061.4|7059.6|7064.3|7062.5|7061.3|7059.5|377
1623916500000|2021-06-17 07:55:00|7061.3|7059.5|7067.4|7065.6|7068.1|7065.6|7059.4|7057.1|391
1623916800000|2021-06-17 08:00:00|7067.3|7065.5|7075.3|7072.3|7075.6|7073.8|7066.1|7063.9|493
1623917100000|2021-06-17 08:05:00|7074.4|7072.6|7070.4|7068.6|7075.8|7073.9|7070|7068.1|368
1623917400000|2021-06-17 08:10:00|7070.5|7068.7|7070.8|7067.8|7071.7|7069.9|7069.5|7067.3|357
1623917700000|2021-06-17 08:15:00|7070.1|7068.3|7067.3|7065.5|7070.8|7068.3|7065|7063.2|366
1623918000000|2021-06-17 08:20:00|7067.2|7065.4|7065|7063.2|7069.1|7066.6|7062.6|7060.2|391
1623918300000|2021-06-17 08:25:00|7065.1|7063.3|7065.6|7063.8|7066.3|7063.8|7062.5|7060|378
1623918600000|2021-06-17 08:30:00|7065.8|7062.8|7062.5|7060.7|7066.9|7064.5|7061.8|7060|308
1623918900000|2021-06-17 08:35:00|7062.6|7060.8|7062.4|7060.6|7063.5|7061.7|7060|7058.2|454
1623919200000|2021-06-17 08:40:00|7062.3|7060.5|7058.1|7056.3|7062.5|7060.6|7055.5|7053.7|388
1623919500000|2021-06-17 08:45:00|7058.2|7056.4|7054.5|7052.7|7058.4|7056.6|7053.7|7051.3|383
1623919800000|2021-06-17 08:50:00|7054.4|7052.6|7050|7048.2|7055.3|7053.2|7049.9|7047.8|469
1623920100000|2021-06-17 08:55:00|7049.9|7048.1|7057.4|7055.6|7058|7055.8|7049.3|7047.5|341
1623920400000|2021-06-17 09:00:00|7057.5|7055.7|7056.6|7054.8|7059.5|7057.7|7055.2|7053.4|310
1623920700000|2021-06-17 09:05:00|7056.5|7054.7|7057.2|7055.4|7057.7|7055.9|7055|7053.2|407
1623921000000|2021-06-17 09:10:00|7057.3|7055.5|7054.9|7053.1|7057.3|7055.5|7053.2|7051.4|329
1623921300000|2021-06-17 09:15:00|7054.8|7053|7055.5|7053.7|7056.2|7054.4|7054.1|7051.8|371
1623921600000|2021-06-17 09:20:00|7055.3|7053.5|7054.2|7052.4|7055.5|7053.7|7052.7|7050.9|351
1623921900000|2021-06-17 09:25:00|7054.3|7052.5|7053.3|7051.5|7055.4|7053.6|7051.1|7049.1|375
1623922200000|2021-06-17 09:30:00|7053.2|7051.4|7051.4|7049.6|7055.2|7053.4|7050.1|7047.8|330
1623922500000|2021-06-17 09:35:00|7051.5|7049.7|7055.3|7053.5|7057|7054.8|7051.4|7049.6|359
1623922800000|2021-06-17 09:40:00|7055.4|7053.6|7054.4|7052.6|7055.6|7053.7|7052.1|7049.9|335
1623923100000|2021-06-17 09:45:00|7054.3|7052.5|7051.9|7050.1|7055.3|7053.4|7051.7|7049.2|343
1623923400000|2021-06-17 09:50:00|7051.8|7050|7043.1|7041.3|7051.8|7050|7042.1|7039.7|410
1623923700000|2021-06-17 09:55:00|7043.2|7041.4|7043.4|7041.6|7046.9|7044.2|7042.1|7040.3|360
1623924000000|2021-06-17 10:00:00|7043.5|7041.7|7045.4|7043.6|7046.1|7044.3|7042.8|7041|323
1623924300000|2021-06-17 10:05:00|7045.5|7043.7|7039.4|7037.6|7045.9|7044.1|7039.4|7037.6|319
1623924600000|2021-06-17 10:10:00|7039.5|7037.7|7035.2|7033.4|7040.1|7038|7034.8|7033|307
1623924900000|2021-06-17 10:15:00|7035.3|7033.5|7031.2|7029.4|7035.5|7033.7|7029.2|7027.4|365
1623925200000|2021-06-17 10:20:00|7031.3|7029.5|7027.7|7025.9|7032.1|7030.3|7026.1|7024.3|375
1623925500000|2021-06-17 10:25:00|7027.8|7026|7026.8|7025|7030|7028.2|7025.1|7022.7|390
1623925800000|2021-06-17 10:30:00|7027|7025.2|7026.8|7025|7030.1|7028.2|7024.7|7022.8|399
1623926100000|2021-06-17 10:35:00|7027.3|7024.3|7026.3|7024.5|7030.4|7028.6|7025.5|7023.5|410
1623926400000|2021-06-17 10:40:00|7026.4|7024.6|7023.4|7021.6|7027.5|7025.7|7021.2|7019.3|338
1623926700000|2021-06-17 10:45:00|7023.6|7021.8|7021|7019.2|7024.4|7022.4|7020.4|7018.6|425
1623927000000|2021-06-17 10:50:00|7020.9|7019.1|7020|7018.2|7022.6|7020.2|7019.1|7017|371
1623927300000|2021-06-17 10:55:00|7019.9|7018.1|7018.6|7016.8|7021|7019.2|7017.4|7015.6|340
1623927600000|2021-06-17 11:00:00|7018.8|7017|7018.9|7017.1|7020.2|7018.4|7017.2|7015.4|378
1623927900000|2021-06-17 11:05:00|7018.8|7017|7017.6|7015.8|7020.3|7018.1|7017.3|7015.5|410
1623928200000|2021-06-17 11:10:00|7017.5|7015.7|7016.2|7014.4|7017.8|7016|7015.9|7014.1|224
1623928500000|2021-06-17 11:15:00|7016.3|7014.5|7015.7|7013.9|7016.8|7015|7015|7013.2|304
1623928800000|2021-06-17 11:20:00|7015.6|7013.8|7018|7016.2|7019|7017.2|7015.6|7013.8|352
1623929100000|2021-06-17 11:25:00|7017.8|7016|7019.6|7017.8|7021.4|7019.6|7017.6|7015.8|354
1623929400000|2021-06-17 11:30:00|7019.5|7017.7|7018.7|7016.9|7021.5|7019.7|7018.2|7016.1|310
1623929700000|2021-06-17 11:35:00|7018.8|7017|7016|7014.2|7018.9|7017.1|7014.9|7013.1|374
1623930000000|2021-06-17 11:40:00|7015.9|7014.1|7013.3|7011.5|7017.6|7015.8|7013.2|7011.4|404
1623930300000|2021-06-17 11:45:00|7013.2|7011.4|7014.2|7012.4|7015.8|7014|7009.9|7008.1|427
1623930600000|2021-06-17 11:50:00|7014.3|7012.5|7012.1|7010.3|7015.2|7013.4|7011.7|7009.9|404
1623930900000|2021-06-17 11:55:00|7012|7010.2|7007.9|7006.1|7012.5|7010.7|7006.5|7004.7|475
1623931200000|2021-06-17 12:00:00|7007.4|7005.6|7011.2|7009.4|7011.9|7010.1|7007.3|7005.5|483
1623931500000|2021-06-17 12:05:00|7011.1|7009.3|7016.9|7015.1|7016.9|7015.1|7010.3|7008.5|488
1623931800000|2021-06-17 12:10:00|7016.8|7015|7011.7|7009.9|7017.1|7015.3|7009.5|7007.7|452
1623932100000|2021-06-17 12:15:00|7012|7010.2|7010.9|7009.1|7014.9|7013.1|7010.4|7008.6|443
1623932400000|2021-06-17 12:20:00|7010.1|7008.3|7008.5|7006.7|7010.7|7008.9|7006.7|7004.9|510
1623932700000|2021-06-17 12:25:00|7008.4|7006.6|7011.3|7008.3|7011.7|7009.4|7008.2|7006.4|353
1623933000000|2021-06-17 12:30:00|7011.2|7008.2|7016.7|7013.7|7019.3|7016.8|7011|7008|600
1623933300000|2021-06-17 12:35:00|7016|7014.2|7009.7|7007.9|7017.8|7015.6|7008.1|7006.3|594
1623933600000|2021-06-17 12:40:00|7009.6|7007.8|7012|7010.2|7012.5|7010.6|7007.1|7004.8|576
1623933900000|2021-06-17 12:45:00|7011.9|7010.1|7007.8|7006|7012|7010.2|7006.8|7005|468
1623934200000|2021-06-17 12:50:00|7008.1|7006.3|7005.8|7004|7008.6|7006.5|7005.3|7003.4|435
1623934500000|2021-06-17 12:55:00|7006.4|7004.6|7003.7|7001.9|7007.3|7005.5|7003.2|7001.4|386
1623934800000|2021-06-17 13:00:00|7003.6|7001.8|7003.4|7001.6|7007.7|7005.9|7002|6999.6|464
1623935100000|2021-06-17 13:05:00|7003.5|7001.7|7007.2|7005.4|7007.4|7005.6|7002.4|7000.6|416
1623935400000|2021-06-17 13:10:00|7007.3|7005.5|7013.8|7012|7013.9|7012.1|7006.3|7004.4|457
1623935700000|2021-06-17 13:15:00|7013.9|7012.1|7019.9|7018.1|7021.4|7019.6|7013.7|7011.9|382
1623936000000|2021-06-17 13:20:00|7019.8|7018|7022|7020.2|7024.5|7022.7|7017.2|7015.4|417
1623936300000|2021-06-17 13:25:00|7021.9|7020.1|7025.6|7023.8|7025.6|7023.8|7021.2|7019.4|382
1623936600000|2021-06-17 13:30:00|7025.7|7023.9|7033.3|7031.5|7033.4|7031.6|7023.6|7021.8|503
1623936900000|2021-06-17 13:35:00|7033.1|7031.3|7032.5|7030.7|7035.1|7033.3|7030.9|7029.1|402
1623937200000|2021-06-17 13:40:00|7032.6|7030.8|7025.1|7023.3|7033.1|7031.3|7024.6|7022.8|421
1623937500000|2021-06-17 13:45:00|7025|7023.2|7021.3|7019.5|7026.6|7024.8|7021.1|7019.3|427
1623937800000|2021-06-17 13:50:00|7021.2|7019.4|7018.2|7016.4|7022.2|7020.4|7017.2|7015.4|393
1623938100000|2021-06-17 13:55:00|7018.5|7016.7|7012|7009|7019.8|7018|7011.5|7009|416
1623938400000|2021-06-17 14:00:00|7012.1|7009.1|7014.6|7012.8|7014.7|7012.9|7009.4|7007.6|490
1623938700000|2021-06-17 14:05:00|7014.7|7012.9|7011|7009.2|7017.3|7015|7009|7007.2|441
1623939000000|2021-06-17 14:10:00|7010.7|7008.9|7006.6|7004.8|7010.7|7008.9|7005.1|7003.3|398
1623939300000|2021-06-17 14:15:00|7007|7005.2|7011.7|7009.9|7011.9|7010.1|7006.1|7004.3|442
1623939600000|2021-06-17 14:20:00|7011.6|7009.8|7011.7|7009.9|7012.5|7010.7|7009.8|7008|381
1623939900000|2021-06-17 14:25:00|7011.6|7009.8|7011.4|7009.6|7012.8|7011|7008.3|7006.5|361
1623940200000|2021-06-17 14:30:00|7011.5|7009.7|7016.6|7014.8|7017|7015|7008.8|7007|452
1623940500000|2021-06-17 14:35:00|7016.7|7014.9|7017.5|7015.7|7018.7|7016.8|7015|7013.2|411
1623940800000|2021-06-17 14:40:00|7017.6|7015.8|7016.8|7015|7018.9|7017.1|7015.8|7014|399
1623941100000|2021-06-17 14:45:00|7017|7015.2|7016.8|7015|7019|7017.2|7015.5|7013.2|422
1623941400000|2021-06-17 14:50:00|7016.7|7014.9|7018.9|7015.9|7021.1|7019.3|7016.5|7014.7|395
1623941700000|2021-06-17 14:55:00|7018.8|7017|7017.7|7015.9|7019.7|7017.7|7014.9|7012.9|463
1623942000000|2021-06-17 15:00:00|7017.6|7015.8|7015|7013.2|7021.1|7018.9|7014.6|7012.8|431
1623942300000|2021-06-17 15:05:00|7014.9|7013.1|7010.1|7008.3|7014.9|7013.1|7009.4|7007.6|366
1623942600000|2021-06-17 15:10:00|7010|7008.2|7002.6|7000.8|7010|7008.2|7000.7|6998.9|381
1623942900000|2021-06-17 15:15:00|7002.7|7000.9|7005.9|7004.1|7006.1|7004.3|7002.4|7000.6|364
1623943200000|2021-06-17 15:20:00|7006|7004.2|7003.8|7002|7006.1|7004.3|7001.9|7000|355
1623943500000|2021-06-17 15:25:00|7003.5|7001.7|7008|7006.2|7010.2|7007.8|7002.7|7000.9|399
1623943800000|2021-06-17 15:30:00|7007.9|7006.1|7009.4|7007.6|7009.5|7007.7|7006.1|7003.9|398
1623944100000|2021-06-17 15:35:00|7009.5|7007.7|7007.6|7005.8|7010.9|7008.7|7007.3|7005.5|351
1623944400000|2021-06-17 15:40:00|7007.7|7005.9|7006.1|7004.3|7008.2|7006.4|7002.6|7000.8|328
1623944700000|2021-06-17 15:45:00|7006.8|7003.8|7005.9|7004.1|7008.5|7006.7|7004.5|7002.7|374
1623945000000|2021-06-17 15:50:00|7005.8|7004|7005|7003.2|7006|7004.2|7002.7|7000.9|311
1623945300000|2021-06-17 15:55:00|7005.1|7003.3|7003.4|7001.6|7005.6|7003.8|7001.6|6999.8|337
1623945600000|2021-06-17 16:00:00|7003.3|7001.5|7003.1|7001.3|7004.6|7002.8|7001.1|6999.3|378
1623945900000|2021-06-17 16:05:00|7003|7001.2|7003.4|7001.6|7003.7|7001.9|7001.3|6999.5|324
1623946200000|2021-06-17 16:10:00|7003.3|7001.5|7007.7|7005.9|7008.2|7005.9|7002.7|7000.9|315
1623946500000|2021-06-17 16:15:00|7007.6|7005.8|7002.1|7000.3|7007.7|7005.9|7001.2|6999.4|288
1623946800000|2021-06-17 16:20:00|7002|7000.2|6998.7|6996.9|7003.2|7001.4|6998.7|6996.9|382
1623947100000|2021-06-17 16:25:00|6998.6|6996.8|6998.5|6996.7|7000.4|6998.6|6996.5|6994.6|422
1623947400000|2021-06-17 16:30:00|6998.2|6996.4|6998.5|6996.7|6998.6|6996.8|6994.4|6992.6|373
1623947700000|2021-06-17 16:35:00|6998.6|6996.8|6996.6|6994.8|6999.2|6997.4|6996.1|6994.3|282
1623948000000|2021-06-17 16:40:00|6996.4|6994.6|6997.6|6995.8|6998.6|6996.8|6995.3|6993.4|304
1623948300000|2021-06-17 16:45:00|6996.9|6995.1|6997.5|6995.7|6997.9|6996.1|6995.3|6993.5|288
1623948600000|2021-06-17 16:50:00|6997.6|6995.8|6996.3|6994.5|6997.7|6995.9|6995.2|6993.4|316
1623948900000|2021-06-17 16:55:00|6996.2|6994.4|6995.5|6993.7|6996.3|6994.5|6993|6991.2|340
1623949200000|2021-06-17 17:00:00|6995.2|6993.4|7001.9|7000.1|7001.9|7000.1|6994.8|6993|306
1623949500000|2021-06-17 17:05:00|7002|7000.2|7009.7|7007.9|7009.8|7008|7001.9|7000.1|343
1623949800000|2021-06-17 17:10:00|7009.6|7007.8|7004.7|7002.9|7009.7|7007.9|7003.5|7001.7|282
1623950100000|2021-06-17 17:15:00|7004.6|7002.8|7005.2|7003.4|7005.8|7003.9|7002.5|7000.7|370
1623950400000|2021-06-17 17:20:00|7005.3|7003.5|7004.4|7002.6|7005.7|7003.9|7003.3|7001.5|307
1623950700000|2021-06-17 17:25:00|7004.5|7002.7|7006.1|7004.3|7007.8|7006|7003.3|7001.5|311
1623951000000|2021-06-17 17:30:00|7006.2|7004.4|7009.7|7007.9|7010.4|7008.6|7005.8|7004|291
1623951300000|2021-06-17 17:35:00|7009.9|7008.1|7009|7007.2|7009.9|7008.1|7007.5|7005.7|297
1623951600000|2021-06-17 17:40:00|7009.3|7007.5|7010.6|7008.8|7010.8|7009|7007.9|7006.1|277
1623951900000|2021-06-17 17:45:00|7010.7|7008.9|7006.9|7005.1|7010.7|7008.9|7006.7|7004.9|273
1623952200000|2021-06-17 17:50:00|7006.8|7005|7007.6|7005.8|7008.4|7006.6|7006.3|7004.5|221
1623952500000|2021-06-17 17:55:00|7007.7|7005.9|7008.7|7006.9|7009.1|7007.3|7007.2|7005.4|243
1623952800000|2021-06-17 18:00:00|7009|7007.2|7008.4|7006.6|7012.1|7009.7|7006.8|7005|300
1623953100000|2021-06-17 18:05:00|7008.3|7006.5|7008.1|7005.1|7010.3|7007.9|7007.3|7005.1|287
1623953400000|2021-06-17 18:10:00|7007.4|7005.6|7008.5|7006.7|7009.4|7007.6|7007.4|7005.1|278
1623953700000|2021-06-17 18:15:00|7008.1|7006.3|7008.4|7006.6|7009.3|7007.3|7006.9|7005.1|285
1623954000000|2021-06-17 18:20:00|7008.5|7006.7|7008.9|7007.1|7010.3|7008|7007.8|7006|240
1623954300000|2021-06-17 18:25:00|7009|7007.2|7009.7|7007.9|7010.1|7008.3|7007.9|7006.1|269
1623954600000|2021-06-17 18:30:00|7009.6|7007.8|7009.6|7007.8|7010|7008.2|7008.7|7006.9|250
1623954900000|2021-06-17 18:35:00|7009.7|7007.9|7008.9|7007.1|7009.9|7008.1|7008.8|7007|212
1623955200000|2021-06-17 18:40:00|7008.8|7007|7009.8|7008|7010.7|7008.9|7008.6|7006.8|208
1623955500000|2021-06-17 18:45:00|7009.7|7007.9|7008.8|7007|7010.5|7008.7|7008.4|7006.6|263
1623955800000|2021-06-17 18:50:00|7008.9|7007.1|7008.8|7007|7009|7007.2|7007.5|7005.7|217
1623956100000|2021-06-17 18:55:00|7008.7|7006.9|7007.2|7004.2|7009.5|7007.7|7006|7004|196
1623956400000|2021-06-17 19:00:00|7007.4|7004.4|7006.9|7005.1|7008.3|7005.8|7006|7003.8|223
1623956700000|2021-06-17 19:05:00|7006.8|7005|7005.8|7004|7007|7005.2|7005.5|7003.7|181
1623957000000|2021-06-17 19:10:00|7006.1|7004.3|7007.6|7005.8|7007.7|7005.9|7005|7003.2|209
1623957300000|2021-06-17 19:15:00|7007.7|7005.9|7007.1|7005.3|7007.7|7005.9|7006.1|7004.3|150
1623957600000|2021-06-17 19:20:00|7007.3|7005.5|7005.5|7003.7|7007.5|7005.7|7004.7|7002.9|171
1623957900000|2021-06-17 19:25:00|7005.6|7003.8|7007.1|7005.3|7007.7|7005.7|7005.5|7003.7|174
1623958200000|2021-06-17 19:30:00|7007.2|7005.4|7006.5|7004.7|7008.7|7006.9|7006|7004.2|211
1623958500000|2021-06-17 19:35:00|7006.4|7004.6|7004.6|7002.8|7006.4|7004.6|7004|7002.2|160
1623958800000|2021-06-17 19:40:00|7004.5|7002.7|7001.6|6999.8|7004.6|7002.8|7001.5|6999.7|187
1623959100000|2021-06-17 19:45:00|7001.7|6999.9|7002.6|7000.8|7004.3|7002|7001.3|6999.5|165
1623959400000|2021-06-17 19:50:00|7002.8|7001|6999.7|6997.9|7003.7|7001.9|6998.6|6996.5|214
1623959700000|2021-06-17 19:55:00|6999.6|6997.8|7000.1|6998.3|7000.8|6998.7|6999.2|6997.1|220
1623960000000|2021-06-17 20:00:00|7000|6998.2|7000.7|6998.9|7000.8|6999|6999.7|6997.3|145
1623960300000|2021-06-17 20:05:00|7000.6|6998.8|6999.6|6997.8|7000.8|6999|6999.5|6997.7|110
1623960600000|2021-06-17 20:10:00|6999.5|6997.7|7001.5|6999.7|7001.6|6999.8|6999.5|6997.7|113
1623960900000|2021-06-17 20:15:00|7001.7|6999.9|7004.7|7002.9|7004.8|7003|7001.5|6999.5|130
1623961200000|2021-06-17 20:20:00|7004.6|7002.8|7002.7|7000.9|7004.7|7002.9|7002.6|7000.8|70
1623961500000|2021-06-17 20:25:00|7002.6|7000.8|7002.7|7000.9|7003|7001.2|7001.6|6999.8|97
1623961800000|2021-06-17 20:30:00|7002.8|7001|7005.3|7002.3|7005.6|7003.1|7001.7|6999.3|179
1623962100000|2021-06-17 20:35:00|7005.2|7002.2|7005.7|7002.7|7006.3|7003.8|7004.5|7002.1|178
1623962400000|2021-06-17 20:40:00|7005.8|7002.8|7006.9|7003.9|7007.2|7004.9|7005.5|7002.5|131
1623962700000|2021-06-17 20:45:00|7007|7004|7006.2|7003.2|7007|7004|7004.7|7001.9|197
1623963000000|2021-06-17 20:50:00|7006.3|7003.3|7006.9|7003.9|7007.5|7005.1|7005.4|7002.4|171
1623963300000|2021-06-17 20:55:00|7007.4|7004.4|7010.3|7006.3|7010.5|7006.5|7007.4|7004.4|163
1623963600000|2021-06-17 21:00:00|7010.1|7006.1|7004.6|7000.6|7010.2|7006.2|7004.5|7000.5|45
1623963900000|2021-06-17 21:05:00|7005|7001|7006.1|7002.1|7006.5|7002.5|7004|7000|132
1623964200000|2021-06-17 21:10:00|7006|7002|7008|7004|7008.3|7004.3|7004.9|7001.3|132
1623964500000|2021-06-17 21:15:00|7007.9|7003.9|7011.1|7007.1|7012.2|7008.2|7007.1|7003.3|115
1623964800000|2021-06-17 21:20:00|7011.3|7007.3|7009.1|7005.1|7011.6|7007.6|7008.7|7004.7|118
1623965100000|2021-06-17 21:25:00|7008.9|7005.6|7008.8|7004.8|7009.8|7005.8|7008.7|7004.7|84
1623965400000|2021-06-17 21:30:00|7009|7005|7008|7004.3|7009.1|7005.1|7007.5|7003.9|161
1623965700000|2021-06-17 21:35:00|7008.2|7004.5|7007.9|7004|7008.4|7004.9|7007.1|7003.8|161
1623966000000|2021-06-17 21:40:00|7007.8|7004.1|7006.2|7003.2|7007.9|7004.3|7005.9|7002.2|187
1623966300000|2021-06-17 21:45:00|7006.5|7003|7007.7|7003.7|7008.4|7004.4|7006.1|7002.1|171
1623966600000|2021-06-17 21:50:00|7007.4|7003.4|7005.3|7001.3|7009.2|7005.2|7005|7001|228
1623966900000|2021-06-17 21:55:00|7005.4|7001.4|7006.3|7002.3|7007.1|7003.1|7005.1|7001.1|160
1623967200000|2021-06-17 22:00:00|7006.6|7002.6|7009.5|7006.5|7011.8|7008.8|7005.7|7001.7|337
1623967500000|2021-06-17 22:05:00|7009.4|7006.4|7014.9|7011.9|7015.7|7012.5|7009.3|7006.3|328
1623967800000|2021-06-17 22:10:00|7013.9|7010.9|7011.7|7008.7|7015.2|7012.2|7011.7|7008.7|213
1623968100000|2021-06-17 22:15:00|7011.8|7008.8|7012.4|7009.4|7012.9|7009.9|7010.8|7007.8|177
1623968400000|2021-06-17 22:20:00|7012.3|7009.3|7013.8|7010.8|7016.7|7013.7|7012.3|7009.3|158
1623968700000|2021-06-17 22:25:00|7013.9|7010.9|7015.4|7012.4|7015.5|7012.5|7013.4|7010.4|132
1623969000000|2021-06-17 22:30:00|7015.5|7012.5|7015.2|7012.2|7015.8|7012.8|7013.8|7010.8|167
1623969300000|2021-06-17 22:35:00|7015.3|7012.3|7014.2|7011.2|7015.4|7012.4|7014|7011|107
1623969600000|2021-06-17 22:40:00|7014|7011|7015|7012|7015.1|7012.1|7013.3|7010.9|59
1623969900000|2021-06-17 22:45:00|7015.1|7012.1|7014.4|7011.4|7015.4|7012.4|7014.2|7011.2|93
1623970200000|2021-06-17 22:50:00|7014.8|7011.8|7017.1|7014.1|7018.3|7015.3|7014.8|7011.8|97
1623970500000|2021-06-17 22:55:00|7017|7014|7018.2|7015.2|7018.4|7015.4|7016.8|7013.8|81
1623970800000|2021-06-17 23:00:00|7018.1|7015.1|7015.8|7012.8|7018.6|7015.6|7015.7|7012.7|163
1623971100000|2021-06-17 23:05:00|7015.9|7012.9|7018.6|7015.6|7019.2|7016.5|7015.8|7012.8|124
1623971400000|2021-06-17 23:10:00|7018.5|7015.5|7019.4|7016.4|7019.6|7017.1|7017.8|7015.2|149
1623971700000|2021-06-17 23:15:00|7017.9|7016.1|7018.4|7015.4|7018.7|7016.2|7017.5|7015|87
1623972000000|2021-06-17 23:20:00|7018.3|7015.3|7016.8|7013.8|7018.5|7016.1|7016.1|7013.6|98
1623972300000|2021-06-17 23:25:00|7016.7|7013.7|7014.2|7012.4|7016.8|7014.2|7012.5|7010.2|147
1623972600000|2021-06-17 23:30:00|7014.4|7012.6|7014.3|7011.3|7016.4|7014|7013.6|7011.2|133
1623972900000|2021-06-17 23:35:00|7014.2|7011.2|7016.1|7013.1|7016.2|7013.8|7013.7|7011.2|128
1623973200000|2021-06-17 23:40:00|7016.2|7013.2|7017.1|7015.3|7017.6|7015.6|7016|7013.1|136
1623973500000|2021-06-17 23:45:00|7017|7015.2|7016.7|7014.9|7017.3|7015.2|7015.7|7013.8|141
1623973800000|2021-06-17 23:50:00|7016.6|7014.8|7017.2|7015.4|7018|7015.6|7016|7013.5|149
1623974100000|2021-06-17 23:55:00|7017.3|7015.5|7015.4|7013.6|7019.5|7017.4|7015.3|7013.5|204
1623974400000|2021-06-18 00:00:00|7015.5|7013.7|7013.7|7011.9|7015.6|7013.8|7011.3|7008.9|255
1623974700000|2021-06-18 00:05:00|7013.5|7011.7|7012|7010.2|7013.7|7011.9|7010.5|7008.7|197
1623975000000|2021-06-18 00:10:00|7011.9|7010.1|7013|7011.2|7014.3|7012.3|7010.6|7008.8|212
1623975300000|2021-06-18 00:15:00|7013.1|7011.3|7013.7|7011.9|7013.8|7012|7009.3|7006.9|215
1623975600000|2021-06-18 00:20:00|7013.8|7012|7015.4|7013.6|7017|7015.2|7013|7011.2|207
1623975900000|2021-06-18 00:25:00|7015.3|7013.5|7016.5|7014.7|7016.5|7014.7|7014.6|7012.7|194
1623976200000|2021-06-18 00:30:00|7016.4|7014.6|7015.7|7013.9|7016.5|7014.7|7015.1|7013.2|223
1623976500000|2021-06-18 00:35:00|7015.6|7013.8|7010.3|7008.5|7015.9|7014.1|7010.2|7008.4|284
1623976800000|2021-06-18 00:40:00|7010.4|7008.6|7010.5|7008.7|7012.6|7010.8|7009.2|7007.4|274
1623977100000|2021-06-18 00:45:00|7010.7|7008.9|7010.3|7008.5|7012.5|7010.7|7010.1|7008.3|238
1623977400000|2021-06-18 00:50:00|7010.4|7008.6|7010.1|7007.1|7010.4|7008.6|7006.2|7004.4|277
1623977700000|2021-06-18 00:55:00|7010.6|7007.6|7009.4|7007.6|7011.2|7009|7008.2|7006.4|313
1623978000000|2021-06-18 01:00:00|7009.5|7007.7|7006.6|7004.8|7010.3|7008.4|7006.6|7004.8|321
1623978300000|2021-06-18 01:05:00|7006.5|7004.7|7006.9|7005.1|7008.2|7006.4|7005.9|7004|236
1623978600000|2021-06-18 01:10:00|7006.8|7005|7007.9|7004.9|7009.1|7007.2|7006.8|7004.9|254
1623978900000|2021-06-18 01:15:00|7008|7005|7007.3|7005.5|7008.7|7006.8|7005.1|7003.3|276
1623979200000|2021-06-18 01:20:00|7007.2|7005.4|7007.9|7006.1|7010|7007.5|7005.1|7003.3|240
1623979500000|2021-06-18 01:25:00|7007.8|7006|7007.6|7005.8|7008.4|7006.6|7005.9|7004.1|209
1623979800000|2021-06-18 01:30:00|7007.5|7005.7|7010.6|7008.8|7011.1|7009.3|7006.4|7004.6|293
1623980100000|2021-06-18 01:35:00|7010.7|7008.9|7011.6|7009.8|7013.5|7011.7|7010.4|7008.6|259
1623980400000|2021-06-18 01:40:00|7011.7|7009.9|7010.6|7008.8|7012.5|7010.7|7009.2|7007.4|222
1623980700000|2021-06-18 01:45:00|7010.7|7008.9|7005.8|7004|7010.7|7008.9|7005.5|7003.7|222
1623981000000|2021-06-18 01:50:00|7005.9|7004.1|7005.5|7003.7|7007.8|7006|7005.3|7003.5|220
1623981300000|2021-06-18 01:55:00|7005.4|7003.6|7006.1|7004.3|7006.3|7004.5|7004.4|7002.6|230
1623981600000|2021-06-18 02:00:00|7005.9|7004.1|7006.3|7004.5|7007.2|7005.4|7005.5|7003.3|226
1623981900000|2021-06-18 02:05:00|7006.2|7004.4|7005.2|7003.4|7006.5|7004.4|7003.6|7001.8|167
1623982200000|2021-06-18 02:10:00|7005.1|7003.3|7003.9|7002.1|7005.3|7003.5|7002.8|7001|185
1623982500000|2021-06-18 02:15:00|7003.8|7002|7002.2|7000.4|7006.4|7004.6|7002.1|7000.3|173
1623982800000|2021-06-18 02:20:00|7002.1|7000.3|7003.8|7002|7004.2|7002.4|7000.4|6998.6|196
1623983100000|2021-06-18 02:25:00|7003.7|7001.9|7002.7|7000.9|7005.6|7003.8|7001.3|6999.5|214
1623983400000|2021-06-18 02:30:00|7002.6|7000.8|7004.3|7002.5|7005.3|7003.5|7001.7|6999.9|250
1623983700000|2021-06-18 02:35:00|7004.2|7002.4|7005.4|7003.6|7005.4|7003.6|7002.8|7001|183
1623984000000|2021-06-18 02:40:00|7005.5|7003.7|7005.2|7003.4|7005.7|7003.9|7003.1|7001.3|163
1623984300000|2021-06-18 02:45:00|7005.3|7003.5|7002.1|7000.3|7005.4|7003.6|7001.9|7000.1|171
1623984600000|2021-06-18 02:50:00|7002.2|7000.4|7001.9|7000.1|7002.8|7000.8|7001.5|6999.7|149
1623984900000|2021-06-18 02:55:00|7002|7000.2|7003.2|7001.4|7003.6|7001.8|7001.7|6999.9|190
1623985200000|2021-06-18 03:00:00|7003.6|7001.8|7004.9|7003.1|7005.1|7003.3|7003.1|7001.1|181
1623985500000|2021-06-18 03:05:00|7005|7003.2|7005.3|7003.5|7005.3|7003.5|7003.6|7001.8|144
1623985800000|2021-06-18 03:10:00|7005.2|7003.4|7007.7|7005.9|7008.3|7006.1|7005.1|7003.3|114
1623986100000|2021-06-18 03:15:00|7007.8|7006|7005.3|7003.5|7008.3|7006.5|7005.2|7003.4|176
1623986400000|2021-06-18 03:20:00|7005.2|7003.4|7006.2|7004.4|7007.3|7005.5|7005.1|7003.3|176
1623986700000|2021-06-18 03:25:00|7006.1|7004.3|7005.5|7003.7|7006.7|7004.9|7005.1|7003.3|156
1623987000000|2021-06-18 03:30:00|7005.4|7003.6|7006.7|7004.9|7006.7|7004.9|7004.2|7002.4|169
1623987300000|2021-06-18 03:35:00|7006.6|7004.8|7008.6|7006.8|7010.9|7009.1|7006.6|7004.8|218
1623987600000|2021-06-18 03:40:00|7008.5|7006.7|7008.5|7006.7|7009.6|7007.8|7008.4|7006.6|152
1623987900000|2021-06-18 03:45:00|7008.4|7006.6|7007.6|7005.8|7008.5|7006.7|7007.4|7005.6|136
1623988200000|2021-06-18 03:50:00|7007.5|7005.7|7008.6|7006.8|7008.7|7006.9|7007.5|7005.7|115
1623988500000|2021-06-18 03:55:00|7008.5|7006.7|7011.5|7009.7|7012.5|7010.7|7008.5|7006.7|152
1623988800000|2021-06-18 04:00:00|7011.4|7009.6|7006.5|7004.7|7011.6|7009.8|7005.4|7003.2|186
1623989100000|2021-06-18 04:05:00|7006.6|7004.8|7006.2|7004.4|7006.6|7004.8|7005.9|7004.1|136
1623989400000|2021-06-18 04:10:00|7006.1|7004.3|7005|7003.2|7006.4|7004.6|7005|7003.2|129
1623989700000|2021-06-18 04:15:00|7004.9|7003.1|7006.1|7004.3|7006.4|7004.6|7004.7|7002.9|116
1623990000000|2021-06-18 04:20:00|7006|7004.2|7006.7|7004.9|7007.7|7005.9|7005.9|7004.1|147
1623990300000|2021-06-18 04:25:00|7006.8|7005|7006|7004.2|7007|7005.2|7006|7004.2|97
1623990600000|2021-06-18 04:30:00|7005.9|7004.1|7004.6|7002.8|7006.1|7004.3|7004|7002.2|144
1623990900000|2021-06-18 04:35:00|7004.5|7002.7|6999.3|6997.5|7005.1|7003.3|6999|6996.7|130
1623991200000|2021-06-18 04:40:00|6999.2|6997.4|6999|6997.2|6999.4|6997.6|6998.1|6996.3|106
1623991500000|2021-06-18 04:45:00|6998.7|6996.9|6996.4|6994.6|6999|6997.2|6995.3|6993.5|155
1623991800000|2021-06-18 04:50:00|6996.3|6994.5|6997.7|6995.9|6998.7|6996.5|6996.3|6994.5|136
1623992100000|2021-06-18 04:55:00|6997.6|6995.8|6993.9|6990.9|6997.6|6995.8|6992.7|6990.3|226
1623992400000|2021-06-18 05:00:00|6994.1|6991.1|6983.2|6981.4|6995.1|6993.1|6983|6980.6|448
1623992700000|2021-06-18 05:05:00|6983.3|6981.5|6982.1|6979.1|6985.6|6983.1|6981.4|6979|227
1623993000000|2021-06-18 05:10:00|6981.4|6979.6|6971.1|6968.1|6981.6|6979.8|6969.6|6966.6|357
1623993300000|2021-06-18 05:15:00|6971.2|6968.2|6968.7|6965.7|6972.4|6969.8|6967.3|6964.9|296
1623993600000|2021-06-18 05:20:00|6968.8|6965.8|6971.3|6969.5|6972.4|6970.5|6968.3|6965.7|317
1623993900000|2021-06-18 05:25:00|6971.4|6969.6|6964.8|6963|6972|6969.6|6963|6960.2|331
1623994200000|2021-06-18 05:30:00|6965.7|6963.9|6974.4|6972.6|6976.1|6973.8|6965.2|6962.8|337
1623994500000|2021-06-18 05:35:00|6974.3|6972.5|6975.2|6973.4|6976.9|6974.8|6971.6|6969.3|300
1623994800000|2021-06-18 05:40:00|6975.3|6973.5|6978.9|6977.1|6979.2|6977.4|6974.1|6971.7|238
1623995100000|2021-06-18 05:45:00|6978.8|6977|6981.1|6979.3|6981.7|6979.9|6977.6|6975.8|257
1623995400000|2021-06-18 05:50:00|6981.2|6979.4|6981.6|6979.8|6981.7|6979.9|6979.4|6977.3|327
1623995700000|2021-06-18 05:55:00|6981.4|6979.6|6983.3|6981.5|6985.5|6983.2|6981.4|6979.6|298
1623996000000|2021-06-18 06:00:00|6983.2|6981.4|6979.3|6977.5|6983.8|6981.4|6976.2|6974.1|360
1623996300000|2021-06-18 06:05:00|6979.7|6977.9|6976.3|6973.3|6982.1|6979.7|6976|6973.2|313
1623996600000|2021-06-18 06:10:00|6976.4|6973.4|6980.3|6978.5|6981.4|6979.1|6974.1|6972.3|357
1623996900000|2021-06-18 06:15:00|6981|6978|6985.7|6983.9|6986.8|6984.4|6979.2|6977|359
1623997200000|2021-06-18 06:20:00|6985.6|6983.8|6980.9|6977.9|6986.5|6984.7|6980.1|6977.7|293
1623997500000|2021-06-18 06:25:00|6980.7|6977.7|6978.4|6976.6|6980.8|6978.3|6976.3|6974|295
1623997800000|2021-06-18 06:30:00|6978.9|6977.1|6979|6977.2|6980.4|6977.9|6976.4|6974.1|296
1623998100000|2021-06-18 06:35:00|6979.1|6977.3|6978.9|6977.1|6980.5|6978.7|6977.2|6975.4|210
1623998400000|2021-06-18 06:40:00|6978.8|6977|6976.8|6975|6980.6|6978.8|6975.2|6973.3|243
1623998700000|2021-06-18 06:45:00|6976.9|6975.1|6974.5|6972.7|6978.8|6977|6974.5|6972.7|294
1623999000000|2021-06-18 06:50:00|6974.7|6972.9|6973.8|6972|6976.5|6974.7|6973.7|6971.9|299
1623999300000|2021-06-18 06:55:00|6973.7|6971.9|6974.2|6972.4|6974.7|6972.8|6972.9|6970.6|304
1623999600000|2021-06-18 07:00:00|6974.3|6972.5|6980.4|6978.6|6982.6|6980.3|6974|6972.2|439
1623999900000|2021-06-18 07:05:00|6980.7|6978.9|6977.1|6975.3|6982.2|6980.4|6976.9|6974.8|429
1624000200000|2021-06-18 07:10:00|6976.9|6975.1|6978.3|6976.5|6978.8|6976.6|6973.9|6971.5|331
1624000500000|2021-06-18 07:15:00|6978.4|6976.6|6975.2|6973.4|6980.5|6978.5|6973.6|6971.8|361
1624000800000|2021-06-18 07:20:00|6975.3|6973.5|6980.3|6978.5|6980.9|6978.7|6974.9|6973.1|363
1624001100000|2021-06-18 07:25:00|6980.2|6978.4|6980.2|6977.2|6981.8|6980|6978.7|6976.6|299
1624001400000|2021-06-18 07:30:00|6980.1|6977.1|6982|6980.2|6983.6|6981.7|6978.2|6975.8|349
1624001700000|2021-06-18 07:35:00|6982.1|6980.3|6986|6984.2|6986.5|6984.6|6981.6|6979.8|298
1624002000000|2021-06-18 07:40:00|6986.1|6984.3|6987.2|6984.2|6988.8|6987|6984.5|6982.3|336
1624002300000|2021-06-18 07:45:00|6987.1|6985.3|6993|6990|6993.1|6990.4|6983.4|6981.1|347
1624002600000|2021-06-18 07:50:00|6991.8|6989.5|6992.8|6991|6994.9|6992.4|6989.5|6987.1|369
1624002900000|2021-06-18 07:55:00|6992.7|6990.9|6991.2|6988.2|6994.9|6992.7|6990.5|6988.2|320
1624003200000|2021-06-18 08:00:00|6990.8|6989|6994.8|6991.8|6995.4|6993.6|6990.8|6988.2|369
1624003500000|2021-06-18 08:05:00|6994|6992.2|6991.8|6990|6994.2|6992.4|6989.5|6987.2|346
1624003800000|2021-06-18 08:10:00|6992.1|6990.3|6990.4|6988.6|6994.7|6992.5|6990.1|6988.3|284
1624004100000|2021-06-18 08:15:00|6990.3|6988.5|6994.3|6992.5|6995.1|6992.8|6990|6988|294
1624004400000|2021-06-18 08:20:00|6994.4|6992.6|6994.7|6992.9|6996.6|6994.8|6994.2|6992.1|317
1624004700000|2021-06-18 08:25:00|6994.8|6993|6999.9|6998.1|7001.6|6999.6|6994.5|6992.4|337
1624005000000|2021-06-18 08:30:00|6999.8|6998|6996.3|6994.5|7000.3|6998.2|6995.2|6993.4|316
1624005300000|2021-06-18 08:35:00|6996.4|6994.6|6993.4|6991.6|6997.8|6996|6990.3|6987.9|324
1624005600000|2021-06-18 08:40:00|6993.6|6991.8|6994.2|6992.4|6995.3|6993.5|6991.3|6989.5|308
1624005900000|2021-06-18 08:45:00|6994.1|6992.3|6991.1|6989.3|6994.3|6992.3|6991.1|6989|280
1624006200000|2021-06-18 08:50:00|6991|6989.2|6990.5|6988.7|6992.4|6990.6|6989.5|6987.7|268
1624006500000|2021-06-18 08:55:00|6990.6|6988.8|6990.2|6988.4|6992|6990|6989.5|6987.2|302
1624006800000|2021-06-18 09:00:00|6990.6|6988.8|6986.4|6984.6|6990.6|6988.8|6985.6|6983.4|295
1624007100000|2021-06-18 09:05:00|6986.3|6984.5|6989.8|6988|6990.3|6988.5|6985.7|6983.9|278
1624007400000|2021-06-18 09:10:00|6990.4|6987.4|6994.3|6992.5|6994.8|6993|6988.9|6987.1|281
1624007700000|2021-06-18 09:15:00|6994.4|6992.6|6995.5|6992.5|6996.5|6994.5|6994.2|6991.9|221
1624008000000|2021-06-18 09:20:00|6995.4|6992.4|6996.2|6994.4|6997.1|6995.1|6994.1|6992|301
1624008300000|2021-06-18 09:25:00|6996.1|6994.3|6999.7|6996.7|7000.9|6998.5|6996|6993.9|286
1624008600000|2021-06-18 09:30:00|6998.7|6996.9|6993|6991.2|6999.6|6997.6|6992.1|6990.2|308
1624008900000|2021-06-18 09:35:00|6993.1|6991.3|6995.2|6993.4|6995.4|6993.5|6992.1|6989.8|236
1624009200000|2021-06-18 09:40:00|6995.3|6993.5|6992.4|6990.6|6995.4|6993.6|6991.4|6989|254
1624009500000|2021-06-18 09:45:00|6992.3|6990.5|6989.2|6987.4|6992.7|6990.9|6988.9|6987.1|234
1624009800000|2021-06-18 09:50:00|6989|6987.2|6992|6989|6992|6989.7|6987.1|6984.8|298
1624010100000|2021-06-18 09:55:00|6991.4|6989.6|6993.6|6991.8|6994.2|6992.4|6991.1|6989|303
1624010400000|2021-06-18 10:00:00|6993.4|6991.6|6988.5|6986.7|6994.3|6991.9|6988.4|6986.3|285
1624010700000|2021-06-18 10:05:00|6988.6|6986.8|6990.1|6988.3|6990.8|6988.7|6987|6985.1|283
1624011000000|2021-06-18 10:10:00|6990|6988.2|6991.3|6988.3|6992.6|6990.4|6989.7|6987.7|282
1624011300000|2021-06-18 10:15:00|6991.4|6988.4|6990.4|6988.6|6993.5|6991.7|6989|6987.2|307
1624011600000|2021-06-18 10:20:00|6990.5|6988.7|6991.3|6989.5|6993.1|6991.1|6989.5|6987.7|256
1624011900000|2021-06-18 10:25:00|6991.5|6989.7|6990.8|6989|6993|6991.2|6990.3|6988.1|272
1624012200000|2021-06-18 10:30:00|6990.4|6988.6|6993.5|6990.5|6993.5|6991.7|6989.1|6987.2|259
1624012500000|2021-06-18 10:35:00|6993.6|6990.6|6992.7|6990.9|6994.6|6992.4|6991.6|6989.8|252
1624012800000|2021-06-18 10:40:00|6992.8|6991|6994.1|6992.3|6994.1|6992.3|6992.2|6990.4|213
1624013100000|2021-06-18 10:45:00|6994.2|6992.4|6995.1|6992.1|6997.7|6995.4|6993.9|6991.7|244
1624013400000|2021-06-18 10:50:00|6995|6992|6991.1|6989.3|6995.2|6992.7|6990.6|6988.8|208
1624013700000|2021-06-18 10:55:00|6991.2|6989.4|6992.2|6990.4|6993.4|6991.6|6988.9|6987.1|230
1624014000000|2021-06-18 11:00:00|6992.3|6990.5|6985.3|6983.5|6992.7|6990.9|6985.2|6983.2|313
1624014300000|2021-06-18 11:05:00|6985.4|6983.6|6984.3|6982.5|6986.4|6984.6|6983.3|6981.5|289
1624014600000|2021-06-18 11:10:00|6984.8|6983|6985|6983.2|6985.4|6983.6|6982.3|6980.5|233
1624014900000|2021-06-18 11:15:00|6985.1|6983.3|6981.4|6979.6|6985.1|6983.3|6980.3|6978|279
1624015200000|2021-06-18 11:20:00|6981.3|6979.5|6986.7|6984.9|6987.6|6985.7|6980.4|6978.2|288
1624015500000|2021-06-18 11:25:00|6986.6|6984.8|6984.4|6982.6|6986.7|6984.9|6984.2|6982.4|219
1624015800000|2021-06-18 11:30:00|6984.8|6983|6985.9|6984.1|6988.7|6986.9|6984.1|6982.3|250
1624016100000|2021-06-18 11:35:00|6986.1|6984.3|6980.3|6978.5|6986.3|6984.5|6980.1|6978.3|274
1624016400000|2021-06-18 11:40:00|6980.4|6978.6|6979.1|6977.3|6980.5|6978.7|6977.4|6975.1|286
1624016700000|2021-06-18 11:45:00|6979.2|6977.4|6978.2|6976.4|6979.2|6977.4|6976.1|6974.3|271
1624017000000|2021-06-18 11:50:00|6978.1|6976.3|6979.4|6977.6|6981.4|6979.6|6977|6975.2|300
1624017300000|2021-06-18 11:55:00|6979.3|6977.5|6984|6982.2|6985.2|6982.9|6978.9|6977.1|282
1624017600000|2021-06-18 12:00:00|6983.8|6982|6979.8|6978|6984|6982.2|6979.7|6977.7|304
1624017900000|2021-06-18 12:05:00|6979.7|6977.9|6973.9|6972.1|6979.7|6977.9|6973.6|6971.8|364
1624018200000|2021-06-18 12:10:00|6973.8|6972|6971.6|6969.8|6974.6|6972.8|6969.5|6967.7|456
1624018500000|2021-06-18 12:15:00|6972.3|6969.3|6966.4|6964.6|6973.2|6970.8|6966.4|6964.6|432
1624018800000|2021-06-18 12:20:00|6966.3|6964.5|6957.7|6954.7|6966.8|6964.5|6956.1|6953.8|646
1624019100000|2021-06-18 12:25:00|6957|6955.2|6952.2|6950.4|6958.9|6956.4|6950.4|6948.6|576
1624019400000|2021-06-18 12:30:00|6952.4|6949.4|6965.9|6964.1|6966.5|6964.2|6951.9|6949.4|522
1624019700000|2021-06-18 12:35:00|6965.8|6964|6966.6|6964.8|6970.7|6968.8|6964.8|6963|418
1624020000000|2021-06-18 12:40:00|6967.1|6965.3|6961.6|6959.8|6967.8|6966|6958.8|6956.7|492
1624020300000|2021-06-18 12:45:00|6962.1|6960.3|6961.6|6959.8|6965|6963.2|6959.7|6957.6|511
1624020600000|2021-06-18 12:50:00|6961.4|6959.6|6963.2|6961.4|6963.2|6961.4|6957.2|6955.4|381
1624020900000|2021-06-18 12:55:00|6963.4|6961.6|6964.5|6962.7|6965.4|6963.6|6960.1|6958.3|370
1624021200000|2021-06-18 13:00:00|6964.4|6962.6|6963.4|6961.6|6964.7|6962.7|6956.2|6954|451
1624021500000|2021-06-18 13:05:00|6963.3|6961.5|6959.1|6957.3|6964.2|6962.4|6958.2|6955.8|411
1624021800000|2021-06-18 13:10:00|6958.9|6957.1|6957.3|6955.5|6960.7|6958.9|6957|6954.9|365
1624022100000|2021-06-18 13:15:00|6957.4|6955.6|6958.4|6955.4|6958.6|6956.1|6954.5|6952.4|365
1624022400000|2021-06-18 13:20:00|6958.5|6955.5|6955.1|6953.3|6959.3|6957.2|6953.1|6950.8|391
1624022700000|2021-06-18 13:25:00|6955.4|6953.6|6949.6|6947.8|6956.9|6955.1|6949.5|6947.7|391
1624023000000|2021-06-18 13:30:00|6949.5|6947.7|6947.8|6946|6952.3|6950|6947.1|6945.3|551
1624023300000|2021-06-18 13:35:00|6947.3|6945.5|6942.4|6940.6|6947.3|6945.5|6941|6939.2|499
1624023600000|2021-06-18 13:40:00|6942.3|6940.5|6945.2|6943.4|6947.8|6946|6942.2|6940.4|469
1624023900000|2021-06-18 13:45:00|6944.5|6942.7|6943.7|6941.9|6946.5|6944.7|6942.5|6940.7|400
1624024200000|2021-06-18 13:50:00|6943.6|6941.8|6943|6941.2|6945.5|6943.7|6941.1|6939.3|414
1624024500000|2021-06-18 13:55:00|6942.9|6941.1|6947.3|6945.5|6951.5|6949.7|6942.9|6941.1|502
1624024800000|2021-06-18 14:00:00|6947.6|6944.6|6936.8|6935|6948.2|6946|6935.9|6934.1|494
1624025100000|2021-06-18 14:05:00|6937|6935.2|6947.4|6945.6|6947.7|6945.9|6937|6935.1|513
1624025400000|2021-06-18 14:10:00|6947.6|6945.8|6944.2|6942.4|6947.7|6945.9|6941.9|6940.1|495
1624025700000|2021-06-18 14:15:00|6944.1|6942.3|6937.4|6935.6|6944.5|6942.7|6935.9|6934.1|454
1624026000000|2021-06-18 14:20:00|6937.5|6935.7|6930.1|6928.3|6937.5|6935.7|6928.8|6927|504
1624026300000|2021-06-18 14:25:00|6930.5|6928.7|6932.8|6931|6933.5|6931.1|6923.9|6922.1|466
1624026600000|2021-06-18 14:30:00|6932.7|6930.9|6938.3|6936.5|6939.9|6937.9|6928.9|6927.1|443
1624026900000|2021-06-18 14:35:00|6938.2|6936.4|6945.5|6942.5|6945.5|6942.5|6937.5|6935.7|433
1624027200000|2021-06-18 14:40:00|6945.4|6942.4|6937.5|6935.7|6946.5|6944.7|6937.4|6935.1|545
1624027500000|2021-06-18 14:45:00|6937.4|6935.6|6933.8|6930.8|6938.1|6935.9|6928.8|6926.6|589
1624027800000|2021-06-18 14:50:00|6933.7|6930.7|6927.3|6925.5|6937.9|6935.6|6926|6923.7|560
1624028100000|2021-06-18 14:55:00|6927.2|6925.4|6930|6928.2|6930.9|6929.1|6925.7|6923.9|502
1624028400000|2021-06-18 15:00:00|6929.9|6928.1|6925.6|6923.8|6935|6933.2|6925.6|6923.7|538
1624028700000|2021-06-18 15:05:00|6925.5|6923.7|6924.8|6923|6930|6928.1|6924.4|6922.5|414
1624029000000|2021-06-18 15:10:00|6924.5|6922.7|6927.7|6925.9|6929.2|6927.4|6924.3|6922.4|452
1624029300000|2021-06-18 15:15:00|6927.6|6925.8|6932.4|6930.6|6933.8|6932|6926.1|6924.3|361
1624029600000|2021-06-18 15:20:00|6932.3|6930.5|6928|6926.2|6933.6|6931.8|6927.1|6925.3|417
1624029900000|2021-06-18 15:25:00|6927.9|6926.1|6929.2|6926.2|6931.7|6929.9|6927.6|6925.8|375
1624030200000|2021-06-18 15:30:00|6929.1|6926.1|6934.8|6933|6935.6|6933.8|6925.7|6923.9|423
1624030500000|2021-06-18 15:35:00|6934.9|6933.1|6937.8|6936|6942|6939.7|6934|6932.2|436
1624030800000|2021-06-18 15:40:00|6937.7|6935.9|6934|6932.2|6938.2|6936.4|6933.9|6932.1|302
1624031100000|2021-06-18 15:45:00|6933.7|6931.9|6935.8|6934|6937.3|6935.5|6933.2|6931.4|357
1624031400000|2021-06-18 15:50:00|6935.9|6934.1|6933.8|6932|6936.6|6934.8|6933|6931.2|337
1624031700000|2021-06-18 15:55:00|6933.7|6931.9|6939.1|6937.3|6939.2|6937.4|6933.1|6931.3|326
1624032000000|2021-06-18 16:00:00|6939|6937.2|6941.7|6939.9|6941.8|6940|6938.2|6936.4|341
1624032300000|2021-06-18 16:05:00|6941.6|6939.8|6945.4|6943.6|6946|6944.2|6940.9|6939.1|344
1624032600000|2021-06-18 16:10:00|6945|6943.2|6945.8|6944|6947.4|6945.6|6944.8|6943|303
1624032900000|2021-06-18 16:15:00|6945.7|6943.9|6942.7|6940.9|6945.7|6943.9|6941.6|6939.8|280
1624033200000|2021-06-18 16:20:00|6942.8|6941|6939.6|6937.8|6943.7|6941.9|6939.6|6937.8|274
1624033500000|2021-06-18 16:25:00|6939.7|6937.9|6938.8|6937|6940.4|6938.6|6938.2|6936.4|269
1624033800000|2021-06-18 16:30:00|6939.4|6937.6|6938.7|6936.9|6940.9|6939.1|6938.2|6936.4|270
1624034100000|2021-06-18 16:35:00|6938.8|6937|6939.4|6937.6|6941|6939.2|6937.7|6935.9|271
1624034400000|2021-06-18 16:40:00|6939.3|6937.5|6938.8|6937|6940.3|6938.5|6938.8|6937|256
1624034700000|2021-06-18 16:45:00|6938.7|6936.9|6940.8|6939|6940.9|6939.1|6936.7|6934.9|249
1624035000000|2021-06-18 16:50:00|6940.5|6938.7|6940|6938.2|6941.6|6939.8|6939.1|6937.3|239
1624035300000|2021-06-18 16:55:00|6940.1|6938.3|6939.2|6937.4|6940.2|6938.4|6937.7|6935.9|262
1624035600000|2021-06-18 17:00:00|6939.1|6937.3|6942.9|6941.1|6943|6941.2|6937.9|6936.1|263
1624035900000|2021-06-18 17:05:00|6942.7|6940.9|6945|6943.2|6945.1|6943.3|6941.9|6940.1|242
1624036200000|2021-06-18 17:10:00|6944.9|6943.1|6945|6943.2|6946.9|6945.1|6944.7|6942.9|208
1624036500000|2021-06-18 17:15:00|6945.1|6943.3|6945|6943.2|6945.9|6944.1|6943.5|6941.7|264
1624036800000|2021-06-18 17:20:00|6945.1|6943.3|6943.6|6941.8|6945.9|6944.1|6943.1|6941.3|337
1624037100000|2021-06-18 17:25:00|6943.7|6941.9|6942.7|6940.9|6945.2|6943.4|6942.7|6940.9|316
1624037400000|2021-06-18 17:30:00|6942.5|6940.7|6944.3|6942.5|6944.6|6942.8|6942.4|6940.6|269
1624037700000|2021-06-18 17:35:00|6944.5|6942.7|6946.6|6944.8|6948.2|6946.4|6944.5|6942.7|314
1624038000000|2021-06-18 17:40:00|6946.7|6944.9|6949.3|6947.5|6949.8|6948|6946.5|6944.6|197
1624038300000|2021-06-18 17:45:00|6949.5|6947.7|6949.6|6947.8|6951.7|6949.9|6949|6947.2|235
1624038600000|2021-06-18 17:50:00|6949.7|6947.9|6951|6949.2|6952.1|6950.3|6948|6946.2|241
1624038900000|2021-06-18 17:55:00|6951.1|6949.3|6949.2|6947.4|6951.9|6950.1|6948.5|6946.7|262
1624039200000|2021-06-18 18:00:00|6949.1|6947.3|6948.5|6946.7|6951.6|6949.8|6947.2|6945.4|272
1624039500000|2021-06-18 18:05:00|6948.6|6946.8|6950.2|6948.4|6951.9|6950.1|6947.5|6945.7|330
1624039800000|2021-06-18 18:10:00|6950.1|6948.3|6948.5|6946.7|6950.2|6948.4|6947.8|6946|253
1624040100000|2021-06-18 18:15:00|6948.4|6946.6|6948.2|6946.4|6949.9|6948.1|6947.5|6945.7|286
1624040400000|2021-06-18 18:20:00|6948.3|6946.5|6951.8|6950|6954.6|6952.8|6948.1|6946.3|345
1624040700000|2021-06-18 18:25:00|6951.6|6949.8|6947.9|6946.1|6951.8|6950|6947.6|6945.8|316
1624041000000|2021-06-18 18:30:00|6948.3|6946.5|6947.2|6945.4|6950.7|6948.9|6947|6945.2|290
1624041300000|2021-06-18 18:35:00|6947.3|6945.5|6948.7|6946.9|6948.8|6947|6946.8|6945|280
1624041600000|2021-06-18 18:40:00|6949.2|6947.4|6948.7|6946.9|6952.1|6949.7|6947.5|6945.7|291
1624041900000|2021-06-18 18:45:00|6948.6|6946.8|6950.2|6948.4|6951.3|6949.5|6948.6|6946.8|270
1624042200000|2021-06-18 18:50:00|6950.3|6948.5|6949.7|6947.9|6951.4|6949.6|6948.7|6946.9|271
1624042500000|2021-06-18 18:55:00|6949.6|6947.8|6944.4|6941.4|6950.7|6948.9|6943.4|6940.6|289
1624042800000|2021-06-18 19:00:00|6944|6941|6946.9|6945.1|6947.4|6945.2|6943|6940.5|302
1624043100000|2021-06-18 19:05:00|6946.8|6945|6944.6|6942.8|6947.5|6945.3|6944|6942.2|242
1624043400000|2021-06-18 19:10:00|6944.5|6942.7|6946.8|6945|6947.8|6946|6944.1|6942.3|269
1624043700000|2021-06-18 19:15:00|6946.7|6944.9|6946.9|6945.1|6948.1|6946.3|6944.8|6943|246
1624044000000|2021-06-18 19:20:00|6947|6945.2|6947.7|6945.9|6948.3|6946.5|6945.5|6943.7|194
1624044300000|2021-06-18 19:25:00|6947.6|6945.8|6946.9|6945.1|6948.2|6946.4|6945.8|6943.4|231
1624044600000|2021-06-18 19:30:00|6946.1|6944.3|6945|6943.2|6946.6|6944.8|6943.9|6942.1|194
1624044900000|2021-06-18 19:35:00|6944.9|6943.1|6943.8|6942|6945.2|6943.1|6942.4|6940.1|197
1624045200000|2021-06-18 19:40:00|6943.7|6941.9|6944.2|6942.4|6946|6944.1|6942.9|6941.1|164
1624045500000|2021-06-18 19:45:00|6944.1|6942.3|6942.9|6939.9|6945.1|6943.3|6942.5|6939.9|150
1624045800000|2021-06-18 19:50:00|6942.1|6940.3|6940.5|6938.7|6942.6|6940.8|6940.4|6938.6|165
1624046100000|2021-06-18 19:55:00|6940.7|6938.9|6939.2|6936.2|6944.9|6942.6|6938.3|6935.7|341
1624046400000|2021-06-18 20:00:00|6938.9|6935.9|6937.6|6934.6|6940.6|6937.6|6937.6|6934.6|239
1624046700000|2021-06-18 20:05:00|6937.7|6934.7|6937.5|6934.5|6938.6|6935.6|6936.4|6933.4|219
1624047000000|2021-06-18 20:10:00|6937.6|6934.6|6937.5|6934.5|6938.9|6935.9|6937|6934|232
1624047300000|2021-06-18 20:15:00|6937.6|6934.6|6935.4|6932.4|6937.6|6934.6|6935.3|6932.3|145
1624047600000|2021-06-18 20:20:00|6935.6|6932.6|6934.6|6931.6|6935.8|6932.8|6933.2|6930.2|145
1624047900000|2021-06-18 20:25:00|6934.5|6931.5|6934.9|6931.9|6935.7|6932.7|6933.4|6930.4|176
1624048200000|2021-06-18 20:30:00|6935|6932|6932.6|6929.6|6935.8|6932.8|6932|6929|188
1624048500000|2021-06-18 20:35:00|6932.7|6929.7|6932.1|6929.1|6934.5|6931.5|6931.1|6928.1|151
1624048800000|2021-06-18 20:40:00|6932.3|6929.3|6932.9|6929.9|6933|6930|6931.5|6928.5|169
1624049100000|2021-06-18 20:45:00|6932.8|6929.8|6932.6|6929.6|6932.9|6929.9|6931|6928|196
1624049400000|2021-06-18 20:50:00|6932.5|6929.5|6932.5|6929.5|6933.6|6930.6|6930.5|6927.5|316
1624049700000|2021-06-18 20:55:00|6931.4|6927.4|6935.1|6931.1|6939.5|6935.5|6931.1|6927.1|324
1624219200000|2021-06-20 20:00:00|6950|6940|6945|6935|6959.9|6949.9|6945|6935|35
1624219500000|2021-06-20 20:05:00|6945.7|6935.7|6944.3|6935.7|6945.7|6935.7|6944.3|6935|7
1624219800000|2021-06-20 20:10:00|6945.5|6935.5|6944.3|6935.7|6945.5|6935.7|6944.3|6935.1|4
1624220100000|2021-06-20 20:15:00|6945.1|6935.1|6944.3|6935.7|6945.6|6935.7|6944.3|6935.1|7
1624220400000|2021-06-20 20:20:00|6945.5|6935.5|6945.1|6935.1|6945.5|6935.5|6945.1|6935.1|4
1624220700000|2021-06-20 20:25:00|6945.5|6935.5|6944.3|6935.7|6945.6|6935.7|6944.2|6934.2|7
1624221000000|2021-06-20 20:30:00|6945.1|6935.1|6944.3|6935.7|6945.5|6935.7|6944.3|6935.1|4
1624221300000|2021-06-20 20:35:00|6950|6940|6945.1|6935.1|6950|6940|6945.1|6935.1|8
1624221600000|2021-06-20 20:40:00|6945.6|6935.6|6945.1|6935.1|6945.6|6935.7|6944.3|6935.1|12
1624221900000|2021-06-20 20:45:00|6945.5|6935.5|6939.8|6932.2|6945.6|6935.6|6939.8|6931.7|16
1624222200000|2021-06-20 20:50:00|6940.3|6931.8|6942.1|6933.5|6943.8|6933.8|6939.8|6931.6|41
1624222500000|2021-06-20 20:55:00|6943.8|6933.8|6943|6933|6949.5|6939.5|6940.2|6931|42
1624222800000|2021-06-20 21:00:00|6944.9|6934.9|6945.9|6935.9|6950.1|6940.1|6941.4|6931.4|61
1624223100000|2021-06-20 21:05:00|6945.2|6935.2|6943|6933|6946|6936|6942.2|6932.2|72
1624223400000|2021-06-20 21:10:00|6943.7|6933.7|6945.2|6935.2|6945.9|6935.9|6942.4|6932.4|59
1624223700000|2021-06-20 21:15:00|6942.5|6933.1|6944.8|6934.8|6945.9|6935.9|6941.3|6932.1|73
1624224000000|2021-06-20 21:20:00|6943|6933|6943.4|6933.4|6945.6|6935.6|6942.9|6932.9|65
1624224300000|2021-06-20 21:25:00|6943.5|6933.5|6939.2|6935.2|6946|6937.5|6938|6932.4|84
1624224600000|2021-06-20 21:30:00|6938.5|6934.5|6938.9|6934.9|6942.8|6938.8|6937.1|6933.1|107
1624224900000|2021-06-20 21:35:00|6939|6935|6937.1|6933.1|6940.6|6936.6|6935.8|6931.8|146
1624225200000|2021-06-20 21:40:00|6937.5|6933.5|6937.8|6933.8|6939.7|6935.7|6936.8|6932.8|153
1624225500000|2021-06-20 21:45:00|6937.9|6933.9|6941.3|6937.3|6942.2|6938.2|6937.8|6933.8|138
1624225800000|2021-06-20 21:50:00|6941.2|6937.2|6940.4|6936.4|6941.7|6937.7|6939.3|6935.3|86
1624226100000|2021-06-20 21:55:00|6940.5|6936.5|6940.6|6936.6|6941.4|6937.4|6940|6936|112
1624226400000|2021-06-20 22:00:00|6941.1|6937.1|6944.5|6941.4|6945.2|6941.6|6939.8|6935.8|343
1624226700000|2021-06-20 22:05:00|6944.6|6941|6947.1|6944.1|6948.6|6945.2|6944|6940.5|359
1624227000000|2021-06-20 22:10:00|6947.2|6943.8|6946.2|6942.8|6947.6|6944.1|6945.3|6942.3|222
1624227300000|2021-06-20 22:15:00|6946.1|6942.9|6946.5|6942.9|6946.8|6943.3|6943.6|6940.4|244
1624227600000|2021-06-20 22:20:00|6946.2|6943|6943.3|6940.3|6947|6943.5|6943|6940|190
1624227900000|2021-06-20 22:25:00|6943.2|6940.2|6942.3|6939.3|6944.1|6940.6|6941.9|6938.7|160
1624228200000|2021-06-20 22:30:00|6942.5|6939.5|6947.6|6944.6|6948.8|6945.5|6939.4|6936.4|277
1624228500000|2021-06-20 22:35:00|6948.1|6945.1|6946.2|6943.2|6949.6|6946.6|6945.9|6942.8|248
1624228800000|2021-06-20 22:40:00|6946.1|6943.1|6945.3|6942.3|6946.3|6943.3|6943.1|6939.9|223
1624229100000|2021-06-20 22:45:00|6945.5|6942.5|6949.2|6946.2|6950|6946.7|6945.2|6942.2|231
1624229400000|2021-06-20 22:50:00|6949.5|6946.5|6951.5|6948.5|6951.9|6948.9|6946.8|6943.8|198
1624229700000|2021-06-20 22:55:00|6951.2|6948.2|6949.4|6946.4|6951.9|6948.7|6948.7|6945.7|180
1624230000000|2021-06-20 23:00:00|6949.2|6946.2|6947.6|6944.6|6951.5|6948.5|6946.9|6943.9|181
1624230300000|2021-06-20 23:05:00|6947.7|6944.7|6947.1|6944.1|6950.9|6947.9|6946.8|6943.8|201
1624230600000|2021-06-20 23:10:00|6947|6944|6948.4|6945.4|6950.3|6947.3|6946.5|6944|130
1624230900000|2021-06-20 23:15:00|6948.3|6945.3|6950.2|6947.2|6951.1|6949|6947.8|6945.3|134
1624231200000|2021-06-20 23:20:00|6950.1|6947.1|6948.8|6947|6950.7|6948.2|6948.5|6946|136
1624231500000|2021-06-20 23:25:00|6949|6947.2|6950.8|6949|6951.6|6949.1|6948.8|6946.3|138
1624231800000|2021-06-20 23:30:00|6950.9|6949.1|6952.3|6949.3|6953.7|6951.2|6950.5|6948.1|143
1624232100000|2021-06-20 23:35:00|6952.4|6949.4|6949.3|6946.3|6952.4|6950|6947.3|6944.6|196
1624232400000|2021-06-20 23:40:00|6949.4|6946.4|6949|6946|6949.7|6947.8|6946.5|6943.5|161
1624232700000|2021-06-20 23:45:00|6949.2|6946.2|6948.7|6945.7|6949.8|6947.8|6947|6944.6|198
1624233000000|2021-06-20 23:50:00|6948.8|6945.8|6949.9|6948.1|6951|6948.6|6947.6|6945.1|189
1624233300000|2021-06-20 23:55:00|6950|6948.2|6949.7|6946.7|6952.4|6950.6|6948.5|6946.2|185
1624233600000|2021-06-21 00:00:00|6948.7|6946.9|6948.5|6946.7|6952.8|6950.1|6946.5|6944.3|351
1624233900000|2021-06-21 00:05:00|6948.4|6946.6|6950.5|6948.7|6950.8|6949|6946.9|6944.6|311
1624234200000|2021-06-21 00:10:00|6950.6|6948.8|6952.1|6950.3|6954.3|6952.3|6949.8|6948|293
1624234500000|2021-06-21 00:15:00|6952.2|6950.4|6953.7|6950.7|6954.6|6952.8|6951.4|6949|284
1624234800000|2021-06-21 00:20:00|6953.8|6950.8|6952.6|6950.8|6954.6|6952|6949.3|6947.3|267
1624235100000|2021-06-21 00:25:00|6952.5|6950.7|6953.1|6951.3|6954.2|6951.9|6951.5|6949.5|247
1624235400000|2021-06-21 00:30:00|6953.2|6951.4|6954.5|6952.7|6955.5|6953.7|6951.4|6949.5|318
1624235700000|2021-06-21 00:35:00|6954.4|6952.6|6956|6954.2|6957.9|6956.1|6954.4|6952.6|311
1624236000000|2021-06-21 00:40:00|6956.1|6954.3|6957.6|6955.8|6958.6|6956|6953.9|6951.6|326
1624236300000|2021-06-21 00:45:00|6957.5|6955.7|6956.3|6954.5|6958.1|6956.3|6955.5|6953.7|286
1624236600000|2021-06-21 00:50:00|6956.4|6954.6|6956.4|6953.4|6959.3|6957.5|6956.1|6953.1|306
1624236900000|2021-06-21 00:55:00|6956.5|6953.5|6958.4|6956.6|6958.5|6956.7|6954.7|6952.9|289
1624237200000|2021-06-21 01:00:00|6958.5|6956.7|6952.5|6950.7|6959.2|6957.4|6952.1|6950.3|329
1624237500000|2021-06-21 01:05:00|6952.6|6950.8|6950.1|6947.1|6954.2|6952.4|6948.5|6946|355
1624237800000|2021-06-21 01:10:00|6949.5|6947.7|6954.4|6952.6|6955|6952.7|6949.4|6947|281
1624238100000|2021-06-21 01:15:00|6954.3|6952.5|6955.5|6952.5|6956.3|6954.2|6950.7|6948.2|456
1624238400000|2021-06-21 01:20:00|6955.4|6952.4|6963.4|6961.6|6963.9|6962.1|6955.4|6952.4|383
1624238700000|2021-06-21 01:25:00|6963.5|6961.7|6959|6955|6964.7|6962.5|6956.5|6952.5|340
1624239000000|2021-06-21 01:30:00|6959.5|6955.8|6960.7|6958.9|6963.5|6960.6|6957.4|6954.7|390
1624239300000|2021-06-21 01:35:00|6961.1|6958.1|6961.5|6959.7|6962.9|6961.1|6959.9|6958|235
1624239600000|2021-06-21 01:40:00|6961.4|6959.6|6958|6955|6962.1|6959.8|6957.2|6954.7|322
1624239900000|2021-06-21 01:45:00|6957.8|6954.8|6959.3|6956.3|6960|6957.7|6956.2|6953.9|379
1624240200000|2021-06-21 01:50:00|6959.2|6956.2|6952.1|6949.1|6959.3|6956.7|6952|6949|315
1624240500000|2021-06-21 01:55:00|6952.2|6949.2|6951.9|6948.9|6954.6|6952.7|6951.4|6948.9|339
1624240800000|2021-06-21 02:00:00|6952|6949|6954.5|6952.7|6955.2|6952.7|6950.2|6947.9|317
1624241100000|2021-06-21 02:05:00|6954.4|6952.6|6963.4|6961.6|6965.3|6962.5|6953.3|6951.5|330
1624241400000|2021-06-21 02:10:00|6963.3|6961.5|6967.2|6964.2|6968.2|6965.7|6963.3|6961.5|405
1624241700000|2021-06-21 02:15:00|6967.5|6964.5|6966.6|6964.8|6969.2|6966.8|6965.9|6964.1|359
1624242000000|2021-06-21 02:20:00|6966.7|6964.9|6973.5|6971.7|6974.5|6971.8|6966.7|6964.9|356
1624242300000|2021-06-21 02:25:00|6973.4|6971.6|6970.4|6968.6|6974|6971.8|6970.3|6968|304
1624242600000|2021-06-21 02:30:00|6970.3|6968.5|6972.4|6970.6|6973.6|6971.6|6969.9|6967.5|295
1624242900000|2021-06-21 02:35:00|6973.1|6970.1|6970.9|6969.1|6973.7|6971.9|6970.7|6968.3|324
1624243200000|2021-06-21 02:40:00|6970.8|6969|6972.8|6971|6973.1|6971|6970.2|6968.4|289
1624243500000|2021-06-21 02:45:00|6972.7|6970.9|6970.3|6968.5|6973.7|6971.7|6970.2|6968.3|245
1624243800000|2021-06-21 02:50:00|6970.4|6968.6|6969|6967.2|6971.1|6969.3|6967.9|6965.8|273
1624244100000|2021-06-21 02:55:00|6968.9|6967.1|6969.5|6967.7|6970.4|6968|6967.7|6965.9|229
1624244400000|2021-06-21 03:00:00|6969.6|6967.8|6967.2|6965.4|6970.2|6968.4|6966.4|6964.1|271
1624244700000|2021-06-21 03:05:00|6967.1|6965.3|6962.5|6960.7|6967.2|6965.4|6962.4|6960.6|295
1624245000000|2021-06-21 03:10:00|6962.4|6960.6|6960.3|6958.5|6963.5|6961.7|6958.8|6957|348
1624245300000|2021-06-21 03:15:00|6960.2|6958.4|6957.2|6955.4|6961.2|6959.4|6955.3|6952.9|399
1624245600000|2021-06-21 03:20:00|6957.3|6955.5|6954.5|6952.7|6958.7|6956.9|6954.2|6952.4|348
1624245900000|2021-06-21 03:25:00|6955.2|6952.2|6958.2|6956.4|6958.2|6956.4|6953.2|6951.4|364
1624246200000|2021-06-21 03:30:00|6958.1|6956.3|6954.4|6952.6|6958.4|6956.6|6954.3|6952.5|343
1624246500000|2021-06-21 03:35:00|6954.5|6952.7|6951.8|6950|6955.9|6953.9|6951.2|6949|392
1624246800000|2021-06-21 03:40:00|6952.2|6950.4|6950.2|6948.4|6952.6|6950.8|6948.2|6946.3|312
1624247100000|2021-06-21 03:45:00|6950.4|6948.6|6946|6944.2|6950.4|6948.6|6944|6942.2|346
1624247400000|2021-06-21 03:50:00|6945.9|6944.1|6954.6|6952.8|6955|6953|6945.9|6943.5|339
1624247700000|2021-06-21 03:55:00|6954.5|6952.7|6958|6955|6962.1|6959.9|6954.5|6952.1|363
1624248000000|2021-06-21 04:00:00|6957.4|6955.6|6956.8|6955|6958.5|6956.1|6955.2|6952.9|307
1624248300000|2021-06-21 04:05:00|6956.5|6954.7|6958.4|6956.6|6959.4|6957.1|6955.6|6953.8|212
1624248600000|2021-06-21 04:10:00|6958.5|6956.7|6958.6|6956.8|6960|6958.2|6958.2|6956.4|240
1624248900000|2021-06-21 04:15:00|6958.7|6956.9|6957.8|6956|6959.3|6957.5|6957.2|6955.1|231
1624249200000|2021-06-21 04:20:00|6957.7|6955.9|6958.5|6956.7|6959.8|6958|6957.5|6955.7|223
1624249500000|2021-06-21 04:25:00|6958.6|6956.8|6954.3|6952.5|6958.6|6956.8|6953.7|6951.9|226
1624249800000|2021-06-21 04:30:00|6954.4|6952.6|6954.2|6952.4|6955.2|6953.4|6953.2|6951.4|209
1624250100000|2021-06-21 04:35:00|6954.1|6952.3|6951.7|6949.9|6954.3|6952.5|6950.8|6948.9|234
1624250400000|2021-06-21 04:40:00|6951.4|6949.6|6953.2|6951.4|6953.8|6952|6951.3|6949|227
1624250700000|2021-06-21 04:45:00|6952.5|6950.7|6952.2|6950.4|6953.6|6951.8|6952|6950.2|177
1624251000000|2021-06-21 04:50:00|6952.1|6950.3|6951.7|6949.9|6952.3|6950.5|6951.1|6949.3|171
1624251300000|2021-06-21 04:55:00|6951.8|6950|6956.5|6954.7|6957.2|6955|6951|6949.2|231
1624251600000|2021-06-21 05:00:00|6956.4|6954.6|6954.8|6953|6956.7|6954.7|6954.5|6952.7|246
1624251900000|2021-06-21 05:05:00|6954.9|6953.1|6952.4|6950.6|6955.6|6953.8|6952.2|6950.4|219
1624252200000|2021-06-21 05:10:00|6952.5|6950.7|6953|6951.2|6954.5|6952.7|6951.9|6950.1|174
1624252500000|2021-06-21 05:15:00|6953.1|6951.3|6949.6|6947.8|6953.1|6951.3|6948.2|6946.4|238
1624252800000|2021-06-21 05:20:00|6949.5|6947.7|6950.9|6949.1|6952.2|6950.4|6949.3|6947.5|277
1624253100000|2021-06-21 05:25:00|6951|6949.2|6951.9|6948.9|6952.7|6950.9|6950|6948.2|277
1624253400000|2021-06-21 05:30:00|6951.3|6949.5|6949.5|6947.7|6952|6949.5|6948.5|6946.7|348
1624253700000|2021-06-21 05:35:00|6949.6|6947.8|6950.2|6948.4|6952.3|6950.5|6949.2|6947.4|216
1624254000000|2021-06-21 05:40:00|6950.3|6948.5|6951.7|6949.9|6953.4|6951.6|6950.1|6948.3|248
1624254300000|2021-06-21 05:45:00|6951.8|6950|6956.7|6954.9|6957.3|6955.5|6950.3|6948.5|288
1624254600000|2021-06-21 05:50:00|6956.8|6955|6955.5|6953.7|6957.7|6955.9|6955.4|6953.6|279
1624254900000|2021-06-21 05:55:00|6955.3|6953.5|6958.8|6957|6958.8|6957|6954.9|6953.1|277
1624255200000|2021-06-21 06:00:00|6958.7|6956.9|6961.2|6958.2|6963.4|6960.4|6957.9|6956.1|416
1624255500000|2021-06-21 06:05:00|6960.7|6958.9|6961.4|6959.6|6964.4|6962.2|6959.2|6957.4|337
1624255800000|2021-06-21 06:10:00|6961.5|6959.7|6964.7|6962.9|6966.5|6964.7|6961.3|6959.5|372
1624256100000|2021-06-21 06:15:00|6964.8|6963|6966.7|6964.9|6968.7|6966.4|6962.8|6961|368
1624256400000|2021-06-21 06:20:00|6966.6|6964.8|6968.1|6966.3|6968.8|6966.9|6964.6|6962.8|302
1624256700000|2021-06-21 06:25:00|6968.2|6966.4|6968.6|6965.6|6970|6967.7|6966.7|6964.6|381
1624257000000|2021-06-21 06:30:00|6968.7|6965.7|6971.7|6968.7|6973.4|6971.1|6966.6|6964.3|354
1624257300000|2021-06-21 06:35:00|6971.8|6968.8|6966.5|6964.7|6971.8|6969.1|6965.5|6963.5|296
1624257600000|2021-06-21 06:40:00|6966.4|6964.6|6964.5|6962.7|6967|6965.2|6963.7|6961.6|344
1624257900000|2021-06-21 06:45:00|6964.8|6963|6964.1|6962.3|6968.1|6965.8|6962.8|6961|339
1624258200000|2021-06-21 06:50:00|6964.2|6962.4|6968.2|6965.2|6968.2|6966.1|6962.5|6960.7|350
1624258500000|2021-06-21 06:55:00|6968.1|6965.1|6960.2|6958.4|6969.5|6967.1|6959.4|6956.7|371
1624258800000|2021-06-21 07:00:00|6960.7|6957.7|6959|6956|6963.1|6960.5|6958.4|6955.6|360
1624259100000|2021-06-21 07:05:00|6959.1|6956.1|6953.4|6950.4|6962.1|6959.1|6952.4|6949.4|408
1624259400000|2021-06-21 07:10:00|6953|6950|6953.1|6950.1|6955.5|6952.6|6950.2|6947.6|351
1624259700000|2021-06-21 07:15:00|6952.8|6951|6950|6947|6953.2|6951.1|6947.6|6945|448
1624260000000|2021-06-21 07:20:00|6949.3|6947.5|6949.5|6946.5|6951.1|6948.8|6944.8|6942.6|429
1624260300000|2021-06-21 07:25:00|6949.4|6946.4|6948.2|6946.4|6951.6|6949.4|6947.3|6944.8|329
1624260600000|2021-06-21 07:30:00|6948.3|6946.5|6957.1|6954.1|6957.1|6954.1|6947.7|6944.9|405
1624260900000|2021-06-21 07:35:00|6957.2|6954.2|6958.6|6955.6|6959.1|6957.2|6955.4|6953|406
1624261200000|2021-06-21 07:40:00|6958.2|6956.4|6960.9|6957.9|6961.3|6958.7|6956.8|6954.2|416
1624261500000|2021-06-21 07:45:00|6960.8|6957.8|6961.4|6959.6|6963.1|6960.6|6958.4|6955.9|436
1624261800000|2021-06-21 07:50:00|6961.3|6959.5|6964|6961|6964.8|6962.7|6959.4|6957.3|438
1624262100000|2021-06-21 07:55:00|6964.1|6961.1|6963.6|6960.6|6966.1|6963.5|6962|6959.5|340
1624262400000|2021-06-21 08:00:00|6964.3|6961.3|6961.9|6958.9|6966.1|6963.7|6961.1|6958.7|353
1624262700000|2021-06-21 08:05:00|6961.1|6959.3|6963.9|6960.9|6964|6961.6|6959.7|6957.3|389
1624263000000|2021-06-21 08:10:00|6963.8|6960.8|6962.3|6959.3|6964.2|6961.7|6960.3|6957.9|315
1624263300000|2021-06-21 08:15:00|6962.4|6959.4|6960|6958.2|6962.5|6959.5|6958.2|6955.8|359
1624263600000|2021-06-21 08:20:00|6959.9|6958.1|6959.3|6957.5|6962|6959.6|6958.2|6956.4|321
1624263900000|2021-06-21 08:25:00|6959.4|6957.6|6956.6|6954.8|6960.5|6958.1|6956.2|6953.9|309
1624264200000|2021-06-21 08:30:00|6957.2|6955.4|6958.3|6956.5|6960.4|6958.6|6956.7|6954.4|370
1624264500000|2021-06-21 08:35:00|6958.4|6956.6|6958.8|6957|6960.9|6959.1|6956.3|6954|330
1624264800000|2021-06-21 08:40:00|6958.9|6957.1|6960.3|6958.5|6961.3|6959.5|6956.6|6954.8|351
1624265100000|2021-06-21 08:45:00|6960.6|6957.6|6962.4|6960.6|6963.2|6961.4|6958.1|6956.1|332
1624265400000|2021-06-21 08:50:00|6962.5|6960.7|6959.4|6957.6|6962.9|6961.1|6958.2|6956.2|307
1624265700000|2021-06-21 08:55:00|6959.3|6957.5|6964.4|6962.6|6965.7|6963.6|6959.3|6957.5|388
1624266000000|2021-06-21 09:00:00|6964.6|6962.8|6963.5|6961.7|6964.8|6962.8|6960.7|6958.9|328
1624266300000|2021-06-21 09:05:00|6963.4|6961.6|6967.6|6965.8|6968.6|6966.7|6963.1|6960.7|335
1624266600000|2021-06-21 09:10:00|6967.7|6965.9|6969.8|6968|6970.3|6968.3|6966.3|6964.5|302
1624266900000|2021-06-21 09:15:00|6970|6968.2|6971.4|6969.6|6972.5|6970.7|6968.4|6966.6|282
1624267200000|2021-06-21 09:20:00|6971.5|6969.7|6974.3|6972.5|6975.2|6972.8|6970.3|6968|319
1624267500000|2021-06-21 09:25:00|6974|6972.2|6977|6974|6978.1|6975.7|6973.4|6971|375
1624267800000|2021-06-21 09:30:00|6976.3|6974.5|6974.4|6972.6|6977.3|6975.5|6974.3|6972|299
1624268100000|2021-06-21 09:35:00|6974.5|6972.7|6972|6969|6976|6973.8|6971.5|6969|308
1624268400000|2021-06-21 09:40:00|6972.1|6969.1|6971.8|6970|6973.5|6971.7|6971.3|6969|295
1624268700000|2021-06-21 09:45:00|6971.7|6969.9|6973.4|6971.6|6974.7|6972.3|6971.6|6969.5|254
1624269000000|2021-06-21 09:50:00|6973.5|6971.7|6974.8|6973|6976.7|6974.9|6973.2|6971.3|363
1624269300000|2021-06-21 09:55:00|6975.9|6972.9|6975.7|6972.7|6975.9|6973.8|6973.2|6971|315
1624269600000|2021-06-21 10:00:00|6974.9|6973.1|6971.4|6969.6|6976.5|6974.7|6971.3|6969.5|324
1624269900000|2021-06-21 10:05:00|6971.5|6969.7|6969.4|6967.6|6973.1|6971|6969.3|6967.3|299
1624270200000|2021-06-21 10:10:00|6969.6|6967.8|6966.5|6964.7|6970.4|6968.6|6966.3|6964.1|275
1624270500000|2021-06-21 10:15:00|6966.9|6965.1|6965.9|6964.1|6969.4|6966.7|6965.6|6963.4|270
1624270800000|2021-06-21 10:20:00|6966|6964.2|6965.9|6964.1|6967.1|6964.7|6965.3|6962.9|266
1624271100000|2021-06-21 10:25:00|6966|6964.2|6966.9|6965.1|6969.6|6967.5|6965.2|6963.4|289
1624271400000|2021-06-21 10:30:00|6966.7|6964.9|6968.5|6966.7|6969.7|6967.3|6964.3|6962|330
1624271700000|2021-06-21 10:35:00|6968.4|6966.6|6969.9|6966.9|6969.9|6967.6|6964.4|6962.4|310
1624272000000|2021-06-21 10:40:00|6969|6967.2|6968.2|6966.4|6970.5|6968.7|6967.6|6965.8|310
1624272300000|2021-06-21 10:45:00|6968.3|6966.5|6971.3|6969.5|6971.7|6969.9|6967.6|6965.7|278
1624272600000|2021-06-21 10:50:00|6971.2|6969.4|6971.6|6969.8|6972.8|6970.6|6969.2|6967.4|259
1624272900000|2021-06-21 10:55:00|6971.5|6969.7|6972|6970.2|6973.7|6971.7|6971|6969.2|281
1624273200000|2021-06-21 11:00:00|6971.7|6969.9|6973.1|6971.3|6974.7|6972.9|6970.8|6969|261
1624273500000|2021-06-21 11:05:00|6973|6971.2|6969|6967.2|6973.1|6971.3|6968.8|6967|272
1624273800000|2021-06-21 11:10:00|6969.1|6967.3|6972.7|6970.9|6972.9|6971.1|6967.6|6965.8|288
1624274100000|2021-06-21 11:15:00|6972.8|6971|6973.1|6971.3|6973.1|6971.3|6969.5|6967.7|288
1624274400000|2021-06-21 11:20:00|6973|6971.2|6977.5|6975.7|6978.2|6976.4|6972.4|6970.6|296
1624274700000|2021-06-21 11:25:00|6977.7|6975.9|6977.4|6975.6|6978.3|6976.5|6974.8|6973|264
1624275000000|2021-06-21 11:30:00|6977.2|6975.4|6974.7|6972.9|6977.2|6975.4|6974.3|6972.5|253
1624275300000|2021-06-21 11:35:00|6974.5|6972.7|6972.6|6970.8|6974.5|6972.7|6972.2|6970.1|264
1624275600000|2021-06-21 11:40:00|6972.5|6970.7|6970.3|6968.5|6973.5|6971.7|6970|6968.2|283
1624275900000|2021-06-21 11:45:00|6970.2|6968.4|6967.5|6965.7|6970.9|6969.1|6966.6|6964.8|293
1624276200000|2021-06-21 11:50:00|6967.4|6965.6|6971.9|6970.1|6971.9|6970.1|6965.3|6963.5|288
1624276500000|2021-06-21 11:55:00|6971.8|6970|6975.2|6973.4|6975.4|6973.6|6970.5|6968.7|319
1624276800000|2021-06-21 12:00:00|6975.3|6973.5|6971.5|6969.7|6975.3|6973.5|6971|6969|374
1624277100000|2021-06-21 12:05:00|6971.4|6969.6|6969.5|6967.7|6972|6969.9|6968.8|6967|328
1624277400000|2021-06-21 12:10:00|6969.4|6967.6|6972.2|6970.4|6972.8|6971|6969|6967.2|363
1624277700000|2021-06-21 12:15:00|6972.3|6970.5|6972.1|6970.3|6972.9|6971.1|6970.4|6968.6|275
1624278000000|2021-06-21 12:20:00|6971.7|6969.9|6969.2|6967.4|6974.5|6972.7|6968.3|6966.5|407
1624278300000|2021-06-21 12:25:00|6969.3|6967.5|6970.3|6967.3|6971.8|6970|6967.6|6965.7|355
1624278600000|2021-06-21 12:30:00|6970.1|6967.1|6969.8|6968|6971.7|6969.9|6968.4|6966.6|367
1624278900000|2021-06-21 12:35:00|6969.7|6967.9|6971.6|6969.8|6972.7|6970.9|6969.5|6967.7|310
1624279200000|2021-06-21 12:40:00|6971.5|6969.7|6970.2|6968.4|6972|6970.2|6967.5|6965.7|324
1624279500000|2021-06-21 12:45:00|6970.7|6967.7|6967.5|6965.7|6971.8|6970|6966.4|6964.6|355
1624279800000|2021-06-21 12:50:00|6967.1|6965.3|6968.3|6966.5|6968.3|6966.5|6964.6|6962.8|341
1624280100000|2021-06-21 12:55:00|6968.4|6966.6|6968.7|6966.9|6970.6|6968.8|6966.9|6965.1|322
1624280400000|2021-06-21 13:00:00|6968.9|6967.1|6969.9|6968.1|6972.3|6970|6968.6|6966.3|409
1624280700000|2021-06-21 13:05:00|6969.8|6968|6971.8|6970|6973|6970.9|6969.5|6967.3|330
1624281000000|2021-06-21 13:10:00|6971.7|6969.9|6970.6|6968.8|6972.2|6970.4|6969.4|6967.6|276
1624281300000|2021-06-21 13:15:00|6970.5|6968.7|6978.4|6976.6|6978.5|6976.7|6970.1|6968.3|261
1624281600000|2021-06-21 13:20:00|6978.6|6976.8|6980.6|6978.8|6983.3|6981.4|6977.7|6975.9|376
1624281900000|2021-06-21 13:25:00|6980.4|6978.6|6979.7|6976.7|6982.2|6979.7|6978.4|6976.6|289
1624282200000|2021-06-21 13:30:00|6978.8|6977|6974.8|6973|6980.3|6978.5|6973|6971.2|455
1624282500000|2021-06-21 13:35:00|6974.7|6972.9|6980.3|6978.5|6980.3|6978.5|6974.3|6972.5|470
1624282800000|2021-06-21 13:40:00|6980.2|6978.4|6975.7|6973.9|6980.2|6978.4|6970.8|6969|419
1624283100000|2021-06-21 13:45:00|6975.6|6973.8|6970.6|6968.8|6975.6|6973.8|6969.9|6968.1|439
1624283400000|2021-06-21 13:50:00|6970.5|6968.7|6973.6|6971.8|6974.7|6972.9|6968.3|6966.5|551
1624283700000|2021-06-21 13:55:00|6973.7|6971.9|6981.2|6979.4|6981.5|6979.7|6973.7|6971.9|480
1624284000000|2021-06-21 14:00:00|6981.4|6979.6|6986.7|6984.9|6986.8|6985|6978.6|6976.8|553
1624284300000|2021-06-21 14:05:00|6986.6|6984.8|6987.3|6985.5|6987.7|6985.9|6985.3|6983.5|483
1624284600000|2021-06-21 14:10:00|6987.2|6985.4|6987.7|6985.9|6988.1|6986.3|6984.2|6982.4|450
1624284900000|2021-06-21 14:15:00|6988|6986.2|6984.6|6982.8|6988.8|6987|6983.5|6981.7|530
1624285200000|2021-06-21 14:20:00|6985.1|6983.3|6983.3|6981.5|6989.4|6987.6|6982.6|6980.8|436
1624285500000|2021-06-21 14:25:00|6983.4|6981.6|6984.4|6982.6|6985.3|6983|6980.2|6978|444
1624285800000|2021-06-21 14:30:00|6984.9|6983.1|6982.9|6981.1|6986.5|6984.7|6980.2|6978.4|456
1624286100000|2021-06-21 14:35:00|6982.6|6980.8|6986.4|6984.6|6988.5|6986.7|6981.4|6979.6|377
1624286400000|2021-06-21 14:40:00|6986.7|6984.9|6990.9|6989.1|6992.4|6990.6|6986.4|6984.6|457
1624286700000|2021-06-21 14:45:00|6991|6989.2|6990.3|6988.5|6992.8|6991|6987.7|6985.9|420
1624287000000|2021-06-21 14:50:00|6990.2|6988.4|6990.9|6989.1|6992.7|6990.9|6988.7|6986.9|433
1624287300000|2021-06-21 14:55:00|6991|6989.2|6983.7|6981.9|6991.1|6989.3|6979.9|6978.1|545
1624287600000|2021-06-21 15:00:00|6984.2|6982.4|6985.8|6984|6986.4|6984.6|6981.9|6980.1|477
1624287900000|2021-06-21 15:05:00|6985.9|6984.1|6986.7|6984.9|6988.6|6986.8|6985.2|6983.4|334
1624288200000|2021-06-21 15:10:00|6986.8|6985|6984.2|6982.4|6988.4|6986.6|6983.8|6982|332
1624288500000|2021-06-21 15:15:00|6984.3|6982.5|6987.8|6986|6989.6|6987.8|6983.6|6981.7|261
1624288800000|2021-06-21 15:20:00|6987.6|6985.8|6988.5|6986.7|6990.6|6988.8|6987.5|6985.7|258
1624289100000|2021-06-21 15:25:00|6988.4|6986.6|6987.4|6985.6|6989.4|6987.6|6987.2|6985.3|326
1624289400000|2021-06-21 15:30:00|6987.3|6985.5|6984.4|6982.6|6987.8|6986|6982.2|6980.4|397
1624289700000|2021-06-21 15:35:00|6984.5|6982.7|6987|6985.2|6987|6985.2|6984.3|6982.5|299
1624290000000|2021-06-21 15:40:00|6987.1|6985.3|6989.3|6987.5|6990.1|6988.3|6986.2|6984.4|331
1624290300000|2021-06-21 15:45:00|6989.4|6987.6|6990.5|6988.7|6990.6|6988.8|6988.7|6986.9|313
1624290600000|2021-06-21 15:50:00|6990.6|6988.8|6988.7|6986.9|6991.3|6989.5|6987.9|6986.1|376
1624290900000|2021-06-21 15:55:00|6988.6|6986.8|6987.7|6985.9|6990.1|6988.3|6987.4|6985.6|281
1624291200000|2021-06-21 16:00:00|6987.6|6985.8|6988.2|6986.4|6989.5|6987.7|6987.2|6985.4|379
1624291500000|2021-06-21 16:05:00|6988.3|6986.5|6991.2|6989.4|6991.7|6989.9|6988.1|6986.3|282
1624291800000|2021-06-21 16:10:00|6991.3|6989.5|6992.4|6990.6|6992.5|6990.7|6991.2|6989.4|274
1624292100000|2021-06-21 16:15:00|6991.5|6989.7|6989.5|6987.7|6992.7|6990.9|6989.4|6987.6|270
1624292400000|2021-06-21 16:20:00|6989.6|6987.8|6990.2|6988.4|6990.6|6988.8|6988.3|6986.5|261
1624292700000|2021-06-21 16:25:00|6990.1|6988.3|6992.5|6990.7|6992.6|6990.8|6990.1|6988.3|303
1624293000000|2021-06-21 16:30:00|6992.4|6990.6|6993.5|6991.7|6995.5|6993.7|6992.3|6990.5|372
1624293300000|2021-06-21 16:35:00|6993.6|6991.8|6993.9|6992.1|6994.8|6993|6993.2|6991.4|288
1624293600000|2021-06-21 16:40:00|6994.2|6992.4|6995.2|6993.4|6996.4|6994.6|6994|6992.2|331
1624293900000|2021-06-21 16:45:00|6995.1|6993.3|6993.5|6991.7|6995.7|6993.9|6993.4|6991.6|252
1624294200000|2021-06-21 16:50:00|6993.4|6991.6|6992.8|6991|6994.3|6992.5|6992.2|6990.4|247
1624294500000|2021-06-21 16:55:00|6992.9|6991.1|6994|6992.2|6995.6|6993.8|6992.8|6991|281
1624294800000|2021-06-21 17:00:00|6994.2|6992.4|6993.3|6991.5|6995.6|6993.8|6993.2|6991.4|288
1624295100000|2021-06-21 17:05:00|6993.4|6991.6|6993.4|6991.6|6994.4|6992.6|6992.2|6990.4|276
1624295400000|2021-06-21 17:10:00|6993.3|6991.5|6995.4|6993.6|6995.5|6993.7|6993.1|6991.3|276
1624295700000|2021-06-21 17:15:00|6995.3|6993.5|6996.2|6994.4|6997.6|6995.8|6994.7|6992.9|243
1624296000000|2021-06-21 17:20:00|6995.8|6994|6996.4|6994.6|6997|6995.2|6995.7|6993.9|238
1624296300000|2021-06-21 17:25:00|6996.3|6994.5|6998.1|6996.3|6999.1|6997.3|6996.2|6994.4|257
1624296600000|2021-06-21 17:30:00|6998.2|6996.4|6996.7|6994.9|6998.9|6997.1|6996.6|6994.8|341
1624296900000|2021-06-21 17:35:00|6996.6|6994.8|6996.2|6994.4|6996.7|6994.9|6995.1|6993.3|262
1624297200000|2021-06-21 17:40:00|6996.3|6994.5|6996.4|6994.6|6997.9|6996.1|6996.2|6994.4|355
1624297500000|2021-06-21 17:45:00|6996.3|6994.5|6996.3|6994.5|6997.7|6995.9|6996.1|6994.3|244
1624297800000|2021-06-21 17:50:00|6996.2|6994.4|6995.4|6993.6|6996.9|6995.1|6995|6993.2|241
1624298100000|2021-06-21 17:55:00|6995.5|6993.7|6995.7|6993.9|6996.8|6995|6995.3|6993.5|250
1624298400000|2021-06-21 18:00:00|6995.6|6993.8|6994.5|6992.7|6996.4|6994.6|6994.4|6992.6|288
1624298700000|2021-06-21 18:05:00|6994.4|6992.6|6996.6|6994.8|6996.8|6995|6994.4|6992.6|236
1624299000000|2021-06-21 18:10:00|6996.7|6994.9|6998.5|6996.7|6998.6|6996.8|6995.5|6993.7|257
1624299300000|2021-06-21 18:15:00|6998.6|6996.8|6998.4|6996.6|6999.4|6997.6|6997.1|6995.3|309
1624299600000|2021-06-21 18:20:00|6998.3|6996.5|6997.2|6995.4|6998.9|6997.1|6997|6995.2|260
1624299900000|2021-06-21 18:25:00|6997.1|6995.3|6996.9|6995.1|6998.7|6996.9|6996.8|6995|284
1624300200000|2021-06-21 18:30:00|6996.8|6995|6997.4|6995.6|6997.7|6995.9|6995.1|6993.3|315
1624300500000|2021-06-21 18:35:00|6997.3|6995.5|6996.3|6994.5|6998.5|6996.7|6996|6994.2|306
1624300800000|2021-06-21 18:40:00|6996.4|6994.6|6994.7|6992.9|6998.6|6996.8|6994|6992.2|355
1624301100000|2021-06-21 18:45:00|6994.8|6993|6994.3|6992.5|6995|6993.2|6993.1|6991.3|254
1624301400000|2021-06-21 18:50:00|6994.4|6992.6|6996.2|6994.4|6996.5|6994.7|6994.2|6992.4|229
1624301700000|2021-06-21 18:55:00|6996.1|6994.3|6992.9|6988.9|6996.8|6995|6992.6|6988.6|276
1624302000000|2021-06-21 19:00:00|6988.6|6984.6|6997.5|6995.7|6998.6|6995.7|6986.9|6982.9|329
1624302300000|2021-06-21 19:05:00|6997.4|6995.6|6999.2|6997.4|6999.6|6997.8|6997.2|6995.4|208
1624302600000|2021-06-21 19:10:00|6999.3|6997.5|6996.4|6994.6|6999.6|6997.8|6996.4|6994.6|141
1624302900000|2021-06-21 19:15:00|6996.6|6994.8|6998.4|6996.6|7000.2|6998.4|6996.6|6994.8|237
1624303200000|2021-06-21 19:20:00|6998.5|6996.7|6995.3|6993.5|6998.5|6996.7|6995|6993.2|192
1624303500000|2021-06-21 19:25:00|6995.4|6993.6|6993.6|6991.8|6995.5|6993.7|6993.2|6991.4|234
1624303800000|2021-06-21 19:30:00|6994.1|6992.3|6994.3|6992.5|6994.9|6993.1|6992.9|6991.1|151
1624304100000|2021-06-21 19:35:00|6993.8|6992|6995|6993.2|6996.6|6994.6|6993|6991.2|203
1624304400000|2021-06-21 19:40:00|6994.9|6993.1|6993.1|6991.3|6995|6993.2|6993.1|6991.3|182
1624304700000|2021-06-21 19:45:00|6993.3|6991.5|6992|6990.2|6993.5|6991.7|6991|6989.2|185
1624305000000|2021-06-21 19:50:00|6992.2|6990.4|6994.4|6992.6|6994.4|6992.6|6992|6989.9|221
1624305300000|2021-06-21 19:55:00|6994.5|6992.7|6994.2|6992.4|6994.6|6992.8|6993.2|6991.4|194
1624305600000|2021-06-21 20:00:00|6994.1|6992.3|6991.7|6989.9|6994.2|6992.4|6991.2|6989.4|218
1624305900000|2021-06-21 20:05:00|6991.8|6990|6992|6990.2|6994.4|6991.9|6991.7|6989.6|195
1624306200000|2021-06-21 20:10:00|6991.9|6990.1|6990.4|6987.4|6992.6|6990.2|6989.7|6987.1|166
1624306500000|2021-06-21 20:15:00|6990.5|6987.5|6990.8|6987.8|6991.6|6989.4|6989.3|6986.8|138
1624306800000|2021-06-21 20:20:00|6990.9|6987.9|6989.4|6987.6|6990.9|6988.8|6989.3|6987.1|101
1624307100000|2021-06-21 20:25:00|6989.5|6987.7|6989.5|6987.7|6989.6|6987.8|6989.3|6987.5|59
1624307400000|2021-06-21 20:30:00|6989.6|6987.8|6991.7|6989.9|6991.7|6989.9|6989.4|6987.6|79
1624307700000|2021-06-21 20:35:00|6991.6|6989.8|6991.7|6989.9|6991.7|6989.9|6991.3|6989.5|75
1624308000000|2021-06-21 20:40:00|6991.6|6989.8|6993.5|6991.7|6994.3|6992|6991.6|6989.8|141
1624308300000|2021-06-21 20:45:00|6993.7|6991.9|6993|6990|6994.3|6991.9|6991.2|6989.1|174
1624308600000|2021-06-21 20:50:00|6992.9|6989.9|6992.6|6989.6|6994.1|6991.1|6992.1|6989.5|152
1624308900000|2021-06-21 20:55:00|6992.7|6989.7|6990.9|6986.9|6992.7|6989.9|6989.1|6985.1|183
1624309200000|2021-06-21 21:00:00|6990.6|6986.6|6994.9|6990.9|6995|6991|6987.2|6983.2|35
1624309500000|2021-06-21 21:05:00|6994.8|6990.8|6995.4|6991.4|6996|6992|6994.2|6990.2|77
1624309800000|2021-06-21 21:10:00|6994.9|6990.9|6994.8|6990.8|6996.1|6992.1|6990.4|6986.4|213
1624310100000|2021-06-21 21:15:00|6995|6991|6993|6989|6995.6|6991.6|6990.6|6986.6|239
1624310400000|2021-06-21 21:20:00|6993.1|6989.1|6993.4|6989.4|6994.9|6990.9|6991|6987|178
1624310700000|2021-06-21 21:25:00|6993.2|6989.2|6992.3|6988.3|6994.1|6990.1|6990.3|6986.3|120
1624311000000|2021-06-21 21:30:00|6993|6989|6993.6|6989.6|6993.9|6989.9|6992.4|6988.4|121
1624311300000|2021-06-21 21:35:00|6993.5|6989.5|6993.5|6989.5|6994.1|6990.1|6992.7|6988.7|106
1624311600000|2021-06-21 21:40:00|6993.4|6989.4|6993.2|6989.2|6995.5|6991.5|6992.4|6988.4|151
1624311900000|2021-06-21 21:45:00|6993.5|6989.5|6993.8|6989.8|6995.2|6991.2|6992.5|6988.5|148
1624312200000|2021-06-21 21:50:00|6993.9|6989.9|6994|6990|6994.5|6990.5|6993.5|6989.5|92
1624312500000|2021-06-21 21:55:00|6993.9|6989.9|6993.6|6989.6|6994.8|6990.8|6993.5|6989.5|119
1624312800000|2021-06-21 22:00:00|6993.3|6989.3|6991.5|6988.5|6993.3|6989.3|6987.7|6983.7|360
1624313100000|2021-06-21 22:05:00|6991.6|6988.6|6991.5|6988.5|6991.9|6988.8|6990.7|6987.7|133
1624313400000|2021-06-21 22:10:00|6991.6|6988.6|6993.2|6990.2|6993.9|6990.9|6991.2|6988.2|114
1624313700000|2021-06-21 22:15:00|6992.9|6989.9|6992.7|6989.7|6993.4|6990.4|6992.4|6989.4|109
1624314000000|2021-06-21 22:20:00|6992.8|6989.8|6994.1|6991.1|6994.5|6991.5|6992.5|6989.5|108
1624314300000|2021-06-21 22:25:00|6994|6991|6994|6991|6994.3|6991.3|6993.4|6990.4|103
1624314600000|2021-06-21 22:30:00|6994.1|6991.1|6994.1|6991.1|6994.5|6991.5|6993.2|6990.2|119
1624314900000|2021-06-21 22:35:00|6994|6991|6992|6989|6994.1|6991.1|6991.7|6988.7|197
1624315200000|2021-06-21 22:40:00|6991.7|6988.7|6990.9|6987.9|6993.6|6990.6|6990.7|6987.7|138
1624315500000|2021-06-21 22:45:00|6991.1|6988.1|6993|6990|6993.2|6990.2|6991|6988|133
1624315800000|2021-06-21 22:50:00|6992.9|6989.9|6992.2|6989.2|6993|6990|6991.6|6988.6|128
1624316100000|2021-06-21 22:55:00|6992.3|6989.3|6992.9|6989.9|6993.9|6990.9|6991.9|6988.9|118
1624316400000|2021-06-21 23:00:00|6993.1|6990.1|6990.2|6988.4|6993.1|6990.6|6989.6|6987.1|265
1624316700000|2021-06-21 23:05:00|6990.1|6988.3|6991|6988|6992.1|6989.7|6989.8|6987.4|226
1624317000000|2021-06-21 23:10:00|6990.9|6987.9|6989.5|6986.5|6991.1|6988.7|6989.2|6986.4|101
1624317300000|2021-06-21 23:15:00|6989.6|6986.6|6989.9|6986.9|6990.8|6988.4|6989.4|6986.6|111
1624317600000|2021-06-21 23:20:00|6990|6987|6990.9|6987.9|6991.5|6988.8|6989.3|6986.8|87
1624317900000|2021-06-21 23:25:00|6991|6988|6993.4|6991.6|6993.4|6991.6|6990.3|6987.9|119
1624318200000|2021-06-21 23:30:00|6993.5|6991.7|6994|6991|6994.8|6992.5|6993.2|6990.8|162
1624318500000|2021-06-21 23:35:00|6994.1|6991.1|6995.4|6992.4|6995.9|6993.2|6993.4|6991|150
1624318800000|2021-06-21 23:40:00|6995.5|6992.5|6994.4|6992.6|6995.9|6993.9|6994.1|6991.8|166
1624319100000|2021-06-21 23:45:00|6994.3|6992.5|6990.3|6988.5|6994.3|6992.5|6990.3|6987.9|196
1624319400000|2021-06-21 23:50:00|6990.4|6988.6|6988.9|6987.1|6991.8|6989.8|6988.9|6987.1|234
1624319700000|2021-06-21 23:55:00|6988.6|6986.8|6986.4|6984.6|6989.3|6987|6986|6983.6|187
1624320000000|2021-06-22 00:00:00|6986.3|6984.5|6983.7|6980.7|6986.3|6984.5|6981.8|6979.5|319
1624320300000|2021-06-22 00:05:00|6983.8|6980.8|6984|6982.2|6986.5|6984.7|6982.6|6980.8|286
1624320600000|2021-06-22 00:10:00|6984.1|6982.3|6980.2|6978.4|6984.9|6982.6|6979.5|6977.1|244
1624320900000|2021-06-22 00:15:00|6980.3|6978.5|6984.1|6981.1|6984.1|6981.8|6979.8|6978|212
1624321200000|2021-06-22 00:20:00|6984.5|6982.7|6984.6|6982.8|6986.9|6984.6|6983.4|6981|253
1624321500000|2021-06-22 00:25:00|6984.7|6982.9|6981.8|6980|6984.9|6982.9|6981.7|6979.7|213
1624321800000|2021-06-22 00:30:00|6982.2|6980.4|6983.8|6982|6984.6|6982.8|6981.9|6980.1|232
1624322100000|2021-06-22 00:35:00|6983.9|6982.1|6982.5|6980.7|6984.1|6982.3|6982.4|6980.6|123
1624322400000|2021-06-22 00:40:00|6982.4|6980.6|6979.3|6977.5|6982.7|6980.9|6978.3|6976.5|210
1624322700000|2021-06-22 00:45:00|6979.2|6977.4|6977.7|6975.9|6980.8|6978.8|6977.3|6975|280
1624323000000|2021-06-22 00:50:00|6977.6|6975.8|6978.5|6976.7|6980.8|6978.7|6977.3|6975.5|282
1624323300000|2021-06-22 00:55:00|6978.6|6976.8|6981.7|6979.9|6982.3|6980.1|6978.6|6976.7|268
1624323600000|2021-06-22 01:00:00|6981.8|6980|6979.5|6977.7|6984.5|6982.2|6978.6|6976.8|361
1624323900000|2021-06-22 01:05:00|6979.4|6977.6|6982.3|6980.5|6982.7|6980.9|6978.8|6976.5|291
1624324200000|2021-06-22 01:10:00|6982.5|6980.7|6977|6975.2|6982.6|6980.8|6976.8|6974.4|318
1624324500000|2021-06-22 01:15:00|6977.2|6975.4|6977.5|6975.7|6979|6976.7|6975.9|6974.1|232
1624324800000|2021-06-22 01:20:00|6977.6|6975.8|6975.8|6974|6979.2|6977.2|6975.3|6972.3|301
1624325100000|2021-06-22 01:25:00|6975.9|6974.1|6976.9|6975.1|6976.9|6975.1|6974.7|6972.9|212
1624325400000|2021-06-22 01:30:00|6977.3|6975.5|6974.5|6972.7|6977.8|6976|6974|6972.2|224
1624325700000|2021-06-22 01:35:00|6974.6|6972.8|6977.8|6974.8|6977.8|6975.9|6974.5|6972.7|264
1624326000000|2021-06-22 01:40:00|6977.7|6974.7|6978.4|6976.6|6978.8|6977|6975.3|6973.5|230
1624326300000|2021-06-22 01:45:00|6978.3|6976.5|6978.2|6976.4|6978.8|6976.9|6976.7|6974.9|225
1624326600000|2021-06-22 01:50:00|6977.9|6976.1|6972.5|6970.7|6977.9|6976.1|6970.6|6968.8|255
1624326900000|2021-06-22 01:55:00|6971.7|6969.9|6978.3|6976.5|6978.4|6976.6|6971.7|6969.9|322
1624327200000|2021-06-22 02:00:00|6978.5|6976.7|6979.5|6977.7|6982.4|6979.9|6977.9|6976.1|327
1624327500000|2021-06-22 02:05:00|6979.6|6977.8|6981|6979.2|6981|6979.2|6978.5|6976.7|336
1624327800000|2021-06-22 02:10:00|6980.9|6979.1|6979.3|6977.5|6981.4|6979.3|6977.1|6974.7|323
1624328100000|2021-06-22 02:15:00|6979.4|6977.6|6978.8|6977|6979.9|6978.1|6978.4|6976.6|257
1624328400000|2021-06-22 02:20:00|6978.7|6976.9|6979.8|6978|6981.1|6979.1|6978.4|6976.6|218
1624328700000|2021-06-22 02:25:00|6979.9|6978.1|6980.6|6978.8|6981.7|6979.9|6979.8|6978|295
1624329000000|2021-06-22 02:30:00|6980.8|6979|6979.6|6977.8|6982.8|6981|6979.5|6977.7|321
1624329300000|2021-06-22 02:35:00|6979.5|6977.7|6977.9|6976.1|6980.7|6978.9|6977.3|6975.5|258
1624329600000|2021-06-22 02:40:00|6977.7|6975.9|6976.6|6974.8|6979.3|6977.5|6976.5|6974.7|290
1624329900000|2021-06-22 02:45:00|6976.7|6974.9|6976.6|6974.8|6977.7|6975.9|6975.5|6973.7|271
1624330200000|2021-06-22 02:50:00|6976.5|6974.7|6977.9|6976.1|6979.1|6977.3|6975.3|6973.5|272
1624330500000|2021-06-22 02:55:00|6977.8|6976|6976.5|6974.7|6979.7|6977.9|6974.8|6973|339
1624330800000|2021-06-22 03:00:00|6976.6|6974.8|6976.5|6974.7|6976.9|6975.1|6975|6973.2|274
1624331100000|2021-06-22 03:05:00|6976.4|6974.6|6975.7|6973.9|6976.9|6975.1|6975.4|6973.6|176
1624331400000|2021-06-22 03:10:00|6975.6|6973.8|6978.6|6976.8|6978.8|6977|6975.5|6973.7|236
1624331700000|2021-06-22 03:15:00|6978.8|6977|6978.2|6976.4|6980.4|6978.6|6976.9|6974.8|290
1624332000000|2021-06-22 03:20:00|6978.1|6976.3|6977.5|6975.7|6979.5|6977.4|6977.1|6975.3|228
1624332300000|2021-06-22 03:25:00|6977.6|6975.8|6978.5|6976.7|6979.5|6977.7|6977.5|6975.7|174
1624332600000|2021-06-22 03:30:00|6978.6|6976.8|6978.6|6976.8|6978.9|6977.1|6978.3|6976.5|138
1624332900000|2021-06-22 03:35:00|6978.5|6976.7|6978.6|6976.8|6979.1|6977.3|6977.9|6975.9|174
1624333200000|2021-06-22 03:40:00|6978.5|6976.7|6977.3|6975.5|6978.9|6977.1|6977.3|6975.5|216
1624333500000|2021-06-22 03:45:00|6977.2|6975.4|6976.4|6974.6|6977.9|6976.1|6976.3|6974.5|111
1624333800000|2021-06-22 03:50:00|6976.3|6974.5|6977.5|6975.7|6977.6|6975.8|6976.3|6974.5|138
1624334100000|2021-06-22 03:55:00|6977.4|6975.6|6977.5|6975.7|6978.1|6976.3|6976.4|6974.6|162
1624334400000|2021-06-22 04:00:00|6977.4|6975.6|6978.3|6976.5|6978.9|6977.1|6977.4|6975.6|189
1624334700000|2021-06-22 04:05:00|6978.2|6976.4|6978.2|6976.4|6978.8|6977|6977.3|6975.5|152
1624335000000|2021-06-22 04:10:00|6978.1|6976.3|6979.4|6977.6|6980.1|6978.3|6977.6|6975.8|180
1624335300000|2021-06-22 04:15:00|6979.5|6977.7|6981.6|6979.8|6981.8|6980|6979.4|6977.6|168
1624335600000|2021-06-22 04:20:00|6981.7|6979.9|6982.7|6980.9|6982.9|6981.1|6981.3|6979.5|138
1624335900000|2021-06-22 04:25:00|6982.8|6981|6982.1|6980.3|6983|6981.2|6981.9|6980.1|139
1624336200000|2021-06-22 04:30:00|6982.2|6980.4|6979.8|6978|6982.2|6980.4|6979.5|6977.7|165
1624336500000|2021-06-22 04:35:00|6979.7|6977.9|6978.6|6976.8|6980|6978.2|6978.1|6976.3|125
1624336800000|2021-06-22 04:40:00|6978.3|6976.5|6978.4|6976.6|6979|6977.2|6976.8|6975|206
1624337100000|2021-06-22 04:45:00|6978.5|6976.7|6980|6978.2|6980.1|6978.3|6978.2|6976.4|145
1624337400000|2021-06-22 04:50:00|6979.9|6978.1|6980.6|6978.8|6980.8|6979|6979.4|6977.6|96
1624337700000|2021-06-22 04:55:00|6980.7|6978.9|6978.8|6977|6981.1|6979.3|6978.8|6977|150
1624338000000|2021-06-22 05:00:00|6979|6977.2|6979.6|6977.8|6979.9|6978.1|6977.3|6975.5|259
1624338300000|2021-06-22 05:05:00|6979.5|6977.7|6978.4|6976.6|6979.7|6977.9|6977.8|6976|209
1624338600000|2021-06-22 05:10:00|6978.5|6976.7|6976.9|6975.1|6978.5|6976.7|6976.5|6974.7|173
1624338900000|2021-06-22 05:15:00|6977|6975.2|6976.6|6974.8|6978|6976.2|6976|6974.2|212
1624339200000|2021-06-22 05:20:00|6976.5|6974.7|6975.9|6974.1|6977.5|6975.7|6975.2|6973.4|131
1624339500000|2021-06-22 05:25:00|6975.8|6974|6971.5|6969.7|6975.8|6974|6971.3|6969.4|243
1624339800000|2021-06-22 05:30:00|6971.6|6969.8|6965.4|6963.6|6971.6|6969.8|6964.4|6962.6|308
1624340100000|2021-06-22 05:35:00|6965.6|6963.8|6966.7|6964.9|6969.2|6966.9|6965.4|6963.5|265
1624340400000|2021-06-22 05:40:00|6966.6|6964.8|6971|6969.2|6971.1|6969.3|6966.3|6964.5|220
1624340700000|2021-06-22 05:45:00|6971.9|6968.9|6970.7|6968.9|6972.7|6970.4|6970.5|6968.7|209
1624341000000|2021-06-22 05:50:00|6970.6|6968.8|6970.7|6968.9|6973|6971.2|6970.6|6968.8|261
1624341300000|2021-06-22 05:55:00|6970.5|6968.7|6966.2|6963.2|6970.5|6968.7|6965.3|6962.9|323
1624341600000|2021-06-22 06:00:00|6966.3|6963.3|6967.3|6965.5|6970.7|6968.9|6964.7|6962.9|403
1624341900000|2021-06-22 06:05:00|6967.4|6965.6|6967.6|6965.8|6968|6966.1|6965.4|6963.6|359
1624342200000|2021-06-22 06:10:00|6967.5|6965.7|6969.4|6967.6|6969.9|6968.1|6966.8|6965|347
1624342500000|2021-06-22 06:15:00|6969.7|6967.9|6975.4|6973.6|6975.8|6974|6969.4|6967.6|371
1624342800000|2021-06-22 06:20:00|6975.5|6973.7|6976.5|6974.7|6977.1|6975.3|6974.7|6972.9|295
1624343100000|2021-06-22 06:25:00|6976.4|6974.6|6976.5|6974.7|6982.2|6979.3|6976.1|6974.3|290
1624343400000|2021-06-22 06:30:00|6976.6|6974.8|6977.5|6975.7|6979.9|6978.1|6976|6974.2|298
1624343700000|2021-06-22 06:35:00|6977.4|6975.6|6979.3|6977.5|6980|6978.2|6976.6|6974.8|362
1624344000000|2021-06-22 06:40:00|6979.2|6977.4|6981.6|6979.8|6984.1|6982.3|6979.2|6977.4|383
1624344300000|2021-06-22 06:45:00|6981.7|6979.9|6983.3|6981.5|6984.8|6983|6981.4|6979.6|336
1624344600000|2021-06-22 06:50:00|6983.4|6981.6|6986.8|6985|6987|6985.2|6982.8|6981|372
1624344900000|2021-06-22 06:55:00|6986.9|6985.1|6986|6984.2|6989.2|6987.4|6984|6982.2|435
1624345200000|2021-06-22 07:00:00|6986.4|6984.6|6987.2|6985.4|6991.1|6989|6985.8|6984|552
1624345500000|2021-06-22 07:05:00|6987.3|6985.5|6982.9|6981.1|6987.3|6985.5|6982.7|6980.8|454
1624345800000|2021-06-22 07:10:00|6983|6981.2|6980.7|6978.9|6984.9|6982.6|6980.5|6978.7|490
1624346100000|2021-06-22 07:15:00|6980.3|6978.5|6984.7|6982.9|6989.4|6986.4|6980.3|6978.2|425
1624346400000|2021-06-22 07:20:00|6984.3|6982.5|6983.8|6982|6985.3|6983.5|6982.7|6980.6|379
1624346700000|2021-06-22 07:25:00|6983.9|6982.1|6982.7|6980.9|6984.1|6982.3|6981.8|6980|321
1624347000000|2021-06-22 07:30:00|6982.6|6980.8|6984.5|6982.7|6985.1|6983.3|6981.9|6979.7|330
1624347300000|2021-06-22 07:35:00|6984.6|6982.8|6981.5|6979.7|6985.5|6983.7|6979.6|6977.8|343
1624347600000|2021-06-22 07:40:00|6981.6|6979.8|6984.5|6982.7|6985|6983.2|6981.1|6978.8|408
1624347900000|2021-06-22 07:45:00|6984.4|6982.6|6980.7|6978.9|6986|6983.8|6979.6|6977.8|376
1624348200000|2021-06-22 07:50:00|6980.6|6978.8|6976.1|6974.3|6982.9|6980.5|6976.1|6974.3|420
1624348500000|2021-06-22 07:55:00|6976.2|6974.4|6975.4|6973.6|6978|6976|6973.3|6971.5|417
1624348800000|2021-06-22 08:00:00|6975.3|6973.5|6975.4|6973.6|6976.3|6974.5|6972.4|6970.6|457
1624349100000|2021-06-22 08:05:00|6975.5|6973.7|6971.7|6969.9|6976.7|6974.8|6971.4|6969.3|322
1624349400000|2021-06-22 08:10:00|6971.6|6969.8|6972.3|6969.3|6972.8|6970.9|6969.2|6967.4|372
1624349700000|2021-06-22 08:15:00|6971.6|6969.8|6970.6|6968.8|6972.2|6970.2|6969.6|6967.7|394
1624350000000|2021-06-22 08:20:00|6970.7|6968.9|6971.1|6969.3|6973.6|6971.4|6969.1|6967.3|300
1624350300000|2021-06-22 08:25:00|6971.2|6969.4|6969.7|6967.9|6971.9|6970.1|6969.3|6967.5|334
1624350600000|2021-06-22 08:30:00|6970.8|6967.8|6974.4|6972.6|6974.7|6972.8|6969.3|6967.3|389
1624350900000|2021-06-22 08:35:00|6974.5|6972.7|6973.4|6971.6|6974.7|6972.8|6972.1|6970.3|407
1624351200000|2021-06-22 08:40:00|6973.8|6972|6974.7|6972.9|6977.1|6975.3|6973.8|6971.9|251
1624351500000|2021-06-22 08:45:00|6974.8|6973|6976.4|6974.6|6977.5|6975.1|6973.4|6971.2|330
1624351800000|2021-06-22 08:50:00|6976.8|6975|6974.1|6972.3|6976.9|6975.1|6973.4|6971.6|251
1624352100000|2021-06-22 08:55:00|6973.9|6972.1|6975.9|6974.1|6977.4|6975|6972.2|6969.9|329
1624352400000|2021-06-22 09:00:00|6976.1|6974.3|6977.3|6975.5|6977.4|6975.6|6973.9|6972.1|329
1624352700000|2021-06-22 09:05:00|6977.2|6975.4|6974.7|6972.9|6978.8|6976.6|6972.3|6970.5|316
1624353000000|2021-06-22 09:10:00|6974.5|6972.7|6978.9|6975.9|6980.1|6977.8|6973.9|6972.1|341
1624353300000|2021-06-22 09:15:00|6978.7|6976.9|6978.7|6975.7|6979.5|6977.1|6976.7|6974.8|266
1624353600000|2021-06-22 09:20:00|6978.8|6975.8|6979.3|6977.5|6980.2|6978.2|6977|6975.2|289
1624353900000|2021-06-22 09:25:00|6979.4|6977.6|6977.7|6974.7|6979.6|6977.8|6976.7|6974.7|238
1624354200000|2021-06-22 09:30:00|6976.9|6975.1|6976.7|6974.9|6978|6976.2|6975.8|6974|266
1624354500000|2021-06-22 09:35:00|6976.6|6974.8|6972.3|6970.5|6976.7|6974.9|6971.8|6969.9|350
1624354800000|2021-06-22 09:40:00|6972.5|6970.7|6972.2|6970.4|6973|6971.2|6971|6969|328
1624355100000|2021-06-22 09:45:00|6971.8|6970|6973.8|6972|6973.9|6972.1|6970.1|6968.1|313
1624355400000|2021-06-22 09:50:00|6973.7|6971.9|6970.8|6969|6975.9|6974.1|6969.8|6968|276
1624355700000|2021-06-22 09:55:00|6970.7|6968.9|6975.2|6972.2|6975.2|6972.6|6970.2|6967.8|279
1624356000000|2021-06-22 10:00:00|6974.6|6972.8|6978.1|6976.3|6978.1|6976.3|6974|6972.2|296
1624356300000|2021-06-22 10:05:00|6978|6976.2|6980.1|6978.3|6981.2|6979.3|6976.4|6974|393
1624356600000|2021-06-22 10:10:00|6980|6978.2|6981.4|6978.4|6981.5|6979.2|6978.9|6976.9|239
1624356900000|2021-06-22 10:15:00|6981.5|6978.5|6978.9|6977.1|6981.5|6979.2|6978.2|6976.4|290
1624357200000|2021-06-22 10:20:00|6979|6977.2|6977.8|6976|6979.8|6978|6977.8|6976|275
1624357500000|2021-06-22 10:25:00|6977.9|6976.1|6980.7|6978.9|6981.2|6979.3|6977.7|6975.9|289
1624357800000|2021-06-22 10:30:00|6980.6|6978.8|6980.8|6979|6982.5|6980.7|6979.9|6978.1|285
1624358100000|2021-06-22 10:35:00|6980.9|6979.1|6977.4|6975.6|6982.3|6980.5|6977.1|6975.3|236
1624358400000|2021-06-22 10:40:00|6977.2|6975.4|6980.8|6979|6981.7|6979.9|6977.2|6975.4|268
1624358700000|2021-06-22 10:45:00|6980.9|6979.1|6983|6981.2|6985.2|6983.4|6980.9|6979.1|319
1624359000000|2021-06-22 10:50:00|6982.9|6981.1|6981.6|6979.8|6983.8|6982|6980.8|6979|355
1624359300000|2021-06-22 10:55:00|6981.7|6979.9|6981.5|6979.7|6983.3|6981.5|6979.7|6977.9|290
1624359600000|2021-06-22 11:00:00|6981.4|6979.6|6984.3|6982.5|6985.1|6982.9|6979.7|6977.9|322
1624359900000|2021-06-22 11:05:00|6984.2|6982.4|6988.5|6986.7|6989.5|6987.3|6984.2|6982.4|307
1624360200000|2021-06-22 11:10:00|6988.6|6986.8|6990.3|6988.5|6990.8|6988.9|6986.8|6984.7|262
1624360500000|2021-06-22 11:15:00|6990.2|6988.4|6987.5|6985.7|6990.2|6988.4|6985.9|6983.9|325
1624360800000|2021-06-22 11:20:00|6987.6|6985.8|6986.8|6985|6988.9|6987.1|6986.6|6984.5|286
1624361100000|2021-06-22 11:25:00|6987|6985.2|6988.8|6987|6988.9|6987.1|6986.3|6984.5|219
1624361400000|2021-06-22 11:30:00|6988.9|6987.1|6987.6|6985.8|6990.1|6988.3|6986.7|6984.9|273
1624361700000|2021-06-22 11:35:00|6987.5|6985.7|6987.8|6986|6990.1|6988.3|6986.4|6984.6|285
1624362000000|2021-06-22 11:40:00|6987.7|6985.9|6990.4|6988.6|6990.5|6988.7|6987.2|6985.4|250
1624362300000|2021-06-22 11:45:00|6990.1|6988.3|6991.4|6989.6|6992.1|6990.3|6988.9|6987.1|255
1624362600000|2021-06-22 11:50:00|6991.3|6989.5|6992.9|6991.1|6992.9|6991.1|6989.8|6988|363
1624362900000|2021-06-22 11:55:00|6993.1|6991.3|6990.2|6988.4|6994|6992.2|6990.1|6988.3|332
1624363200000|2021-06-22 12:00:00|6990.3|6988.5|6989|6987.2|6991.2|6989.4|6987.2|6985.4|333
1624363500000|2021-06-22 12:05:00|6989.1|6987.3|6991.4|6989.6|6994.3|6991.8|6989|6987.2|351
1624363800000|2021-06-22 12:10:00|6991.5|6989.7|6992.9|6991.1|6993|6991.2|6989.9|6988.1|324
1624364100000|2021-06-22 12:15:00|6992.8|6991|6993|6991.2|6994.6|6992.8|6991.4|6989.6|326
1624364400000|2021-06-22 12:20:00|6992.7|6990.9|6990.4|6988.6|6992.7|6990.9|6989.4|6987.6|349
1624364700000|2021-06-22 12:25:00|6990.7|6988.9|6982.8|6981|6991.5|6989.7|6982.4|6980.3|390
1624365000000|2021-06-22 12:30:00|6982.9|6981.1|6983.8|6982|6986.9|6985.1|6982.8|6981|418
1624365300000|2021-06-22 12:35:00|6983.9|6982.1|6978.4|6976.6|6984.8|6983|6978|6976.2|393
1624365600000|2021-06-22 12:40:00|6978.5|6976.7|6975.7|6973.9|6978.6|6976.8|6974.3|6972.1|371
1624365900000|2021-06-22 12:45:00|6975.3|6973.5|6975.5|6973.7|6976.5|6974.7|6973.2|6970.9|342
1624366200000|2021-06-22 12:50:00|6975.3|6973.5|6977.1|6975.3|6978.5|6976.7|6975.3|6973.5|312
1624366500000|2021-06-22 12:55:00|6977|6975.2|6978.6|6976.8|6980|6978.2|6976.9|6974.4|262
1624366800000|2021-06-22 13:00:00|6978.1|6976.3|6977.3|6975.5|6978.3|6976.3|6974|6971.1|493
1624367100000|2021-06-22 13:05:00|6976.7|6974.9|6985|6983.2|6985.1|6983.3|6976.7|6974.2|440
1624367400000|2021-06-22 13:10:00|6985.6|6982.6|6987.9|6986.1|6989.2|6987.2|6984.5|6982.6|375
1624367700000|2021-06-22 13:15:00|6987.4|6985.6|6988.4|6986.6|6992.7|6990.3|6987.4|6985.6|399
1624368000000|2021-06-22 13:20:00|6988.3|6986.5|6990.9|6989.1|6993.1|6990.5|6987.4|6985.1|316
1624368300000|2021-06-22 13:25:00|6991|6989.2|6990.5|6988.7|6992.2|6990|6989|6986.9|324
1624368600000|2021-06-22 13:30:00|6990.6|6988.8|6987.1|6985.3|6991.6|6989.8|6985.7|6983.9|391
1624368900000|2021-06-22 13:35:00|6986.9|6985.1|6987|6985.2|6987.1|6985.3|6983|6981.2|353
1624369200000|2021-06-22 13:40:00|6987.1|6985.3|6989|6987.2|6990.1|6988.3|6985.9|6984.1|336
1624369500000|2021-06-22 13:45:00|6989.1|6987.3|6989.5|6987.7|6992.2|6990.4|6987.1|6985.3|419
1624369800000|2021-06-22 13:50:00|6989.6|6987.8|6985.1|6983.3|6991.6|6989.8|6983.1|6981.2|500
1624370100000|2021-06-22 13:55:00|6985.2|6983.4|6984.8|6981.8|6986|6984.2|6982.9|6980.4|452
1624370400000|2021-06-22 14:00:00|6984.7|6981.7|6991.6|6989.8|6992|6990.2|6981.8|6980|521
1624370700000|2021-06-22 14:05:00|6992.2|6989.2|6989.9|6988.1|6994.7|6992.8|6988.5|6986.4|497
1624371000000|2021-06-22 14:10:00|6990|6988.2|6991.1|6989.3|6993.5|6991.6|6989.9|6987.7|446
1624371300000|2021-06-22 14:15:00|6991.2|6989.4|6993.2|6991.4|6993.4|6991.6|6989.3|6987.5|416
1624371600000|2021-06-22 14:20:00|6993.1|6991.3|6995.3|6993.5|6996.4|6994.6|6992.5|6990.7|378
1624371900000|2021-06-22 14:25:00|6995.2|6993.4|6993.2|6991.4|6995.9|6994.1|6993.1|6991.3|407
1624372200000|2021-06-22 14:30:00|6993.1|6991.3|6994.1|6992.3|6997.5|6995.7|6992.6|6990.7|399
1624372500000|2021-06-22 14:35:00|6994.2|6992.4|6993.8|6992|6998.7|6996.3|6993.3|6991.5|379
1624372800000|2021-06-22 14:40:00|6994|6992.2|6993.3|6991.5|6994.3|6992.5|6991.1|6989.3|355
1624373100000|2021-06-22 14:45:00|6993.2|6991.4|6993|6991.2|6995.1|6993.3|6990.6|6988.8|457
1624373400000|2021-06-22 14:50:00|6992.9|6991.1|6989.6|6987.8|6993|6991.2|6987|6985.2|425
1624373700000|2021-06-22 14:55:00|6989.7|6987.9|6990.1|6988.3|6991.8|6990|6988.1|6986.3|456
1624374000000|2021-06-22 15:00:00|6990|6988.2|6995.1|6993.3|6996.7|6994.9|6989.9|6988.1|429
1624374300000|2021-06-22 15:05:00|6995|6993.2|6999.2|6997.4|6999.2|6997.4|6994.6|6992.8|341
1624374600000|2021-06-22 15:10:00|6999.3|6997.5|7006.8|7005|7008.7|7006|6998.6|6996.8|411
1624374900000|2021-06-22 15:15:00|7006.7|7004.9|7002.8|7001|7006.8|7005|7002.6|7000.8|341
1624375200000|2021-06-22 15:20:00|7002.9|7001.1|7003|7001.2|7004.2|7002|7002.1|7000.3|325
1624375500000|2021-06-22 15:25:00|7003.1|7001.3|7000.8|6999|7003.6|7001.3|7000.6|6998.6|210
1624375800000|2021-06-22 15:30:00|7000.7|6998.9|7000.7|6998.9|7002|7000.2|6999.6|6997.5|324
1624376100000|2021-06-22 15:35:00|7000.3|6998.5|6999.9|6998.1|7000.9|6999.1|6998.2|6996.4|329
1624376400000|2021-06-22 15:40:00|6999.8|6998|7001|6999.2|7001.7|6999.9|6999.7|6997.9|288
1624376700000|2021-06-22 15:45:00|7001.1|6999.3|7001.2|6999.4|7002.6|7000.8|7000|6998.2|286
1624377000000|2021-06-22 15:50:00|7001.1|6999.3|7002.5|7000.7|7005.2|7002.8|7001.1|6999.3|322
1624377300000|2021-06-22 15:55:00|7002.4|7000.6|7002.4|7000.6|7004.3|7002.5|7001.8|7000|298
1624377600000|2021-06-22 16:00:00|7002.1|7000.3|7004.5|7002.7|7005.6|7003.8|7001.7|6999.9|287
1624377900000|2021-06-22 16:05:00|7004.4|7002.6|7004.4|7002.6|7007.2|7005.4|7003.7|7001.9|250
1624378200000|2021-06-22 16:10:00|7004.5|7002.7|7005.6|7003.8|7006.4|7004.6|7003.6|7001.8|306
1624378500000|2021-06-22 16:15:00|7005|7003.2|7009.2|7007.4|7010|7008.2|7003.5|7001.7|328
1624378800000|2021-06-22 16:20:00|7009.5|7007.7|7012.1|7010.3|7012.8|7011|7008.3|7006.5|368
1624379100000|2021-06-22 16:25:00|7012.2|7010.4|7013.6|7011.8|7015.7|7013.9|7011.9|7010.1|318
1624379400000|2021-06-22 16:30:00|7013.3|7011.5|7012.1|7010.3|7013.9|7012.1|7010.7|7008.9|336
1624379700000|2021-06-22 16:35:00|7012.2|7010.4|7016|7014.2|7016|7014.2|7012|7010.2|315
1624380000000|2021-06-22 16:40:00|7015.9|7014.1|7015.9|7014.1|7016.6|7014.8|7012.7|7010.9|361
1624380300000|2021-06-22 16:45:00|7015.8|7014|7016.9|7015.1|7018.9|7017.1|7014.3|7012.5|312
1624380600000|2021-06-22 16:50:00|7016.8|7015|7016.1|7014.3|7016.8|7015|7014.8|7013|294
1624380900000|2021-06-22 16:55:00|7016|7014.2|7019.6|7017.8|7019.6|7017.8|7014.6|7012.8|365
1624381200000|2021-06-22 17:00:00|7019.5|7017.7|7016.8|7015|7019.5|7017.7|7016.8|7015|405
1624381500000|2021-06-22 17:05:00|7016.7|7014.9|7018|7016.2|7018|7016.2|7015.8|7014|281
1624381800000|2021-06-22 17:10:00|7018.1|7016.3|7017.3|7015.5|7018.8|7017|7016.6|7014.8|271
1624382100000|2021-06-22 17:15:00|7017.4|7015.6|7018.7|7016.9|7018.8|7017|7015.9|7014.1|229
1624382400000|2021-06-22 17:20:00|7018.6|7016.8|7020.8|7019|7021.5|7019.7|7017.8|7016|260
1624382700000|2021-06-22 17:25:00|7020.7|7018.9|7019.2|7017.4|7021.5|7019.7|7019|7017.2|236
1624383000000|2021-06-22 17:30:00|7019.3|7017.5|7020.3|7018.5|7020.5|7018.7|7018|7016.2|295
1624383300000|2021-06-22 17:35:00|7019.8|7018|7020.4|7018.6|7021|7019.2|7019|7017.2|297
1624383600000|2021-06-22 17:40:00|7020.3|7018.5|7020.2|7018.4|7021.3|7019.5|7019|7017.2|293
1624383900000|2021-06-22 17:45:00|7019.9|7018.1|7021.6|7019.8|7021.8|7020|7018.8|7017|239
1624384200000|2021-06-22 17:50:00|7021.7|7019.9|7020.5|7018.7|7021.7|7019.9|7020.2|7018.4|203
1624384500000|2021-06-22 17:55:00|7020.4|7018.6|7019.1|7017.3|7020.5|7018.7|7018.2|7016.4|205
1624384800000|2021-06-22 18:00:00|7019.5|7017.7|7020.7|7018.9|7020.9|7019.1|7018.5|7016.7|252
1624385100000|2021-06-22 18:05:00|7020.6|7018.8|7020.4|7018.6|7021.3|7019.5|7019.4|7017.6|259
1624385400000|2021-06-22 18:10:00|7020|7018.2|7021.2|7019.4|7021.3|7019.5|7018.6|7016.8|278
1624385700000|2021-06-22 18:15:00|7021.1|7019.3|7019.4|7017.6|7021.3|7019.5|7018.3|7016.5|258
1624386000000|2021-06-22 18:20:00|7019.5|7017.7|7021.6|7019.8|7021.6|7019.8|7019.1|7017.3|197
1624386300000|2021-06-22 18:25:00|7021.5|7019.7|7021.6|7019.8|7021.7|7019.9|7019.4|7017.6|291
1624386600000|2021-06-22 18:30:00|7021.5|7019.7|7025.8|7024|7026|7024.1|7020.4|7018.6|305
1624386900000|2021-06-22 18:35:00|7025.7|7023.9|7026.4|7024.6|7026.6|7024.8|7023.5|7021.7|331
1624387200000|2021-06-22 18:40:00|7026.3|7024.5|7028.8|7027|7029.5|7027.7|7026.3|7024.5|311
1624387500000|2021-06-22 18:45:00|7029.1|7027.3|7028.4|7026.6|7030.1|7027.9|7027.9|7026.1|307
1624387800000|2021-06-22 18:50:00|7028.3|7026.5|7028.4|7026.6|7030|7028.2|7028.3|7026.5|246
1624388100000|2021-06-22 18:55:00|7028.5|7026.7|7028.8|7025.8|7030.7|7028.5|7027.7|7025.6|256
1624388400000|2021-06-22 19:00:00|7028.3|7024.3|7034.1|7031.1|7034.1|7031.7|7025.9|7022.3|448
1624388700000|2021-06-22 19:05:00|7034|7031|7036.3|7034.5|7037.4|7035.2|7032.6|7030|305
1624389000000|2021-06-22 19:10:00|7036.2|7034.4|7033.2|7031.4|7036.6|7034.8|7032.4|7030|279
1624389300000|2021-06-22 19:15:00|7032.6|7030.8|7032.6|7030.8|7034.7|7032.3|7031.9|7029.8|217
1624389600000|2021-06-22 19:20:00|7032.5|7030.7|7032.4|7030.6|7033.6|7031.8|7031.3|7029.5|232
1624389900000|2021-06-22 19:25:00|7032.5|7030.7|7032.6|7030.8|7035.9|7033.6|7032.4|7030|236
1624390200000|2021-06-22 19:30:00|7032.5|7030.7|7030.4|7028.6|7033.5|7031.7|7030.3|7028.1|190
1624390500000|2021-06-22 19:35:00|7030.3|7028.5|7030.3|7028.5|7031.3|7028.9|7029.5|7027.2|183
1624390800000|2021-06-22 19:40:00|7030.4|7028.6|7029.3|7027.5|7031.5|7029.6|7029.3|7027.5|195
1624391100000|2021-06-22 19:45:00|7029.4|7027.6|7028.8|7027|7030.5|7028.7|7028.2|7026.1|198
1624391400000|2021-06-22 19:50:00|7028.9|7027.1|7029.1|7027.3|7029.9|7028.1|7028.4|7026.1|246
1624391700000|2021-06-22 19:55:00|7029|7027.2|7026.1|7024.3|7029.3|7027.5|7025.3|7023.1|255
1624392000000|2021-06-22 20:00:00|7026.3|7024.5|7025.4|7023.6|7026.4|7024.5|7023.9|7021.8|213
1624392300000|2021-06-22 20:05:00|7025.5|7023.7|7026.3|7024.5|7026.5|7024.7|7025.2|7023|154
1624392600000|2021-06-22 20:10:00|7026.4|7024.6|7025.8|7024|7026.8|7024.9|7025.4|7023.2|140
1624392900000|2021-06-22 20:15:00|7025.7|7023.9|7025.5|7023.7|7026.6|7024.8|7025.4|7023.5|114
1624393200000|2021-06-22 20:20:00|7025.6|7023.8|7026.4|7024.6|7026.7|7024.9|7025.6|7023.7|79
1624393500000|2021-06-22 20:25:00|7026.5|7024.7|7026.3|7024.5|7027.3|7025.5|7026.2|7024.4|82
1624393800000|2021-06-22 20:30:00|7026.4|7024.6|7027.4|7025.6|7029.8|7027.6|7026.1|7024.3|97
1624394100000|2021-06-22 20:35:00|7027.5|7025.7|7028.1|7025.1|7029.1|7026.9|7027.2|7024.9|118
1624394400000|2021-06-22 20:40:00|7028.2|7025.2|7028|7025|7028.5|7025.7|7026.3|7023.9|101
1624394700000|2021-06-22 20:45:00|7028.1|7025.1|7026.4|7023.4|7028.2|7025.2|7025.7|7022.7|142
1624395000000|2021-06-22 20:50:00|7026.5|7023.5|7027.4|7024.4|7028.2|7025.6|7025.9|7022.9|154
1624395300000|2021-06-22 20:55:00|7027.2|7024.2|7027|7023|7027.5|7024.4|7018.1|7014.1|325
1624395600000|2021-06-22 21:00:00|7026.9|7022.9|7023.9|7019.9|7029.8|7025.8|7023.3|7019.3|52
1624395900000|2021-06-22 21:05:00|7023.3|7019.3|7022.7|7018.7|7024.1|7020.1|7019.4|7015.4|137
1624396200000|2021-06-22 21:10:00|7022.4|7018.4|7022.6|7018.6|7023.2|7019.2|7022.2|7018.2|93
1624396500000|2021-06-22 21:15:00|7022.8|7018.8|7022.3|7018.3|7023.1|7019.1|7022|7018|95
1624396800000|2021-06-22 21:20:00|7022.6|7018.6|7023|7019|7023.8|7019.8|7022.2|7018.2|103
1624397100000|2021-06-22 21:25:00|7023.2|7019.2|7023.3|7019.3|7024.8|7020.8|7022.9|7018.9|111
1624397400000|2021-06-22 21:30:00|7023.2|7019.2|7024.1|7020.1|7024.5|7020.5|7022.9|7018.9|83
1624397700000|2021-06-22 21:35:00|7024.3|7021.3|7022.4|7018.4|7024.9|7021.4|7022.3|7018.3|145
1624398000000|2021-06-22 21:40:00|7022.3|7018.3|7025.4|7021.7|7026.1|7022.4|7017.1|7013.1|352
1624398300000|2021-06-22 21:45:00|7025.5|7021.5|7025.8|7021.8|7030.1|7026.1|7025.3|7021.5|213
1624398600000|2021-06-22 21:50:00|7025.6|7022|7024.3|7020.6|7025.8|7022.7|7024.3|7020.6|238
1624398900000|2021-06-22 21:55:00|7024.4|7020.5|7028.1|7024.1|7028.5|7024.5|7023.8|7020.4|277
1624399200000|2021-06-22 22:00:00|7028.2|7024.2|7027.3|7024.3|7029.6|7025.6|7026.4|7023.1|287
1624399500000|2021-06-22 22:05:00|7027.6|7024.6|7025.1|7022.1|7027.6|7024.6|7025|7022|109
1624399800000|2021-06-22 22:10:00|7025.2|7022.2|7025|7022|7025.6|7022.6|7023.9|7020.9|86
1624400100000|2021-06-22 22:15:00|7025.2|7022.2|7027.6|7024.6|7027.8|7024.8|7025|7022|143
1624400400000|2021-06-22 22:20:00|7027.4|7024.4|7025.4|7022.4|7027.9|7024.9|7025.2|7022.2|108
1624400700000|2021-06-22 22:25:00|7025.3|7022.3|7025.3|7022.3|7025.6|7022.6|7024.8|7021.8|76
1624401000000|2021-06-22 22:30:00|7025.2|7022.2|7024.3|7021.3|7026.4|7023.4|7024.1|7021.1|120
1624401300000|2021-06-22 22:35:00|7024.2|7021.2|7021.7|7018.7|7024.4|7021.4|7021.6|7018.6|131
1624401600000|2021-06-22 22:40:00|7021.8|7018.8|7021.1|7018.1|7021.9|7018.9|7020.9|7017.9|92
1624401900000|2021-06-22 22:45:00|7021.2|7018.2|7021|7018|7021.7|7018.7|7019.9|7016.9|97
1624402200000|2021-06-22 22:50:00|7021.1|7018.1|7019.8|7016.8|7022.1|7019.1|7019.7|7016.7|92
1624402500000|2021-06-22 22:55:00|7019.7|7016.7|7019.8|7016.8|7020.1|7017.1|7019.6|7016.6|100
1624402800000|2021-06-22 23:00:00|7019.9|7016.9|7020.6|7018.8|7021.3|7018.8|7019.1|7016.7|113
1624403100000|2021-06-22 23:05:00|7020.5|7018.7|7020.6|7018.8|7021.4|7019|7020.4|7017.9|85
1624403400000|2021-06-22 23:10:00|7021.1|7018.1|7021.1|7019.3|7021.9|7019.7|7020.4|7018|87
1624403700000|2021-06-22 23:15:00|7021.2|7019.4|7020.1|7018.3|7021.3|7019.5|7019.9|7017.6|80
1624404000000|2021-06-22 23:20:00|7020.2|7018.4|7018.9|7015.9|7021.1|7018.5|7018.8|7015.8|90
1624404300000|2021-06-22 23:25:00|7018.8|7015.8|7019.2|7017.4|7019.4|7017.6|7018.1|7015.8|85
1624404600000|2021-06-22 23:30:00|7019.3|7017.5|7020.5|7018.7|7020.7|7018.9|7019.2|7016.9|116
1624404900000|2021-06-22 23:35:00|7021.1|7018.1|7024.4|7021.4|7024.6|7022.1|7020.5|7018.1|88
1624405200000|2021-06-22 23:40:00|7023.8|7022|7023.4|7020.4|7025.7|7023.6|7023|7020.3|117
1624405500000|2021-06-22 23:45:00|7022.8|7021|7022|7019|7023.6|7021.4|7021.7|7018.7|180
1624405800000|2021-06-22 23:50:00|7022.1|7019.1|7020.6|7017.6|7022.3|7019.9|7020.1|7017.5|204
1624406100000|2021-06-22 23:55:00|7020.5|7017.5|7018|7016.2|7020.9|7017.9|7017.8|7015.5|194
1624406400000|2021-06-23 00:00:00|7017.2|7015.4|7019.4|7016.4|7020.6|7018.7|7016.9|7014.8|307
1624406700000|2021-06-23 00:05:00|7019.5|7016.5|7020.4|7018.6|7021.8|7019.8|7018.5|7016.1|220
1624407000000|2021-06-23 00:10:00|7020.5|7018.7|7022|7020.2|7023.2|7021.4|7020.5|7018.3|268
1624407300000|2021-06-23 00:15:00|7022.1|7020.3|7016.1|7014.3|7022.5|7020.7|7015.5|7013.1|277
1624407600000|2021-06-23 00:20:00|7015.7|7013.9|7014.7|7012.9|7017.6|7015.5|7014.5|7012.2|211
1624407900000|2021-06-23 00:25:00|7015.3|7012.3|7014.3|7011.3|7015.7|7013.3|7013.4|7011.2|229
1624408200000|2021-06-23 00:30:00|7013.7|7011.9|7013.4|7011.6|7015.1|7013.3|7011.3|7009.2|243
1624408500000|2021-06-23 00:35:00|7013.7|7011.9|7013.7|7011.9|7015.1|7013.3|7012.7|7010.4|173
1624408800000|2021-06-23 00:40:00|7013.8|7012|7010.4|7008.6|7014.7|7012.6|7010.2|7007.9|234
1624409100000|2021-06-23 00:45:00|7011.3|7008.3|7011.4|7009.6|7011.4|7009.6|7008.7|7006.9|241
1624409400000|2021-06-23 00:50:00|7011.5|7009.7|7010.8|7009|7012.4|7010.6|7008.8|7007|258
1624409700000|2021-06-23 00:55:00|7011|7009.2|7011.5|7009.7|7011.5|7009.7|7009.5|7007.7|168
1624410000000|2021-06-23 01:00:00|7011.7|7009.9|7013.4|7011.6|7015.8|7014|7011.6|7009.8|230
1624410300000|2021-06-23 01:05:00|7013.5|7011.7|7010.7|7008.9|7015.4|7013.1|7010.5|7008.1|257
1624410600000|2021-06-23 01:10:00|7010.8|7009|7010.3|7008.5|7012.7|7010.9|7009.4|7007.2|221
1624410900000|2021-06-23 01:15:00|7010.1|7008.3|7009.8|7008|7011.6|7009.8|7008.9|7007|282
1624411200000|2021-06-23 01:20:00|7009.9|7008.1|7010.1|7008.3|7012.7|7010.9|7009.6|7007.8|264
1624411500000|2021-06-23 01:25:00|7010|7008.2|7009.3|7007.5|7010.3|7008.5|7008.6|7006.8|270
1624411800000|2021-06-23 01:30:00|7009.5|7007.7|7008.2|7006.4|7010.1|7008.3|7007|7005.2|289
1624412100000|2021-06-23 01:35:00|7008.1|7006.3|7002.2|7000.4|7009.2|7007.4|7002|7000.2|293
1624412400000|2021-06-23 01:40:00|7002.3|7000.5|7001.7|6999.9|7003.7|7001.9|7001.4|6999.6|279
1624412700000|2021-06-23 01:45:00|7001.8|7000|7001.1|6999.3|7002.8|7001|7000.9|6999.1|197
1624413000000|2021-06-23 01:50:00|7001|6999.2|7000.7|6998.9|7001.4|6999.6|6998.4|6996.6|234
1624413300000|2021-06-23 01:55:00|7000.8|6999|6999.2|6997.4|7001.8|7000|6998.2|6996.4|280
1624413600000|2021-06-23 02:00:00|6999.4|6997.6|6998.2|6996.4|6999.4|6997.6|6996.6|6994.8|279
1624413900000|2021-06-23 02:05:00|6998.1|6996.3|7001.3|6999.5|7001.9|7000.1|6997.7|6995.9|234
1624414200000|2021-06-23 02:10:00|7001.4|6999.6|7003|7001.2|7003.4|7001.6|7001.3|6999.5|174
1624414500000|2021-06-23 02:15:00|7003.2|7001.4|7006.2|7004.4|7007.1|7005.3|7002.6|7000.8|201
1624414800000|2021-06-23 02:20:00|7006.3|7004.5|7004.1|7002.3|7006.7|7004.9|7003.5|7001.7|214
1624415100000|2021-06-23 02:25:00|7004.2|7002.4|7005.2|7003.4|7005.7|7003.9|7003.2|7001.4|179
1624415400000|2021-06-23 02:30:00|7005.3|7003.5|7007.2|7005.4|7007.4|7005.6|7005|7003.1|189
1624415700000|2021-06-23 02:35:00|7007.3|7005.5|7007.1|7005.3|7009.5|7007.7|7006.7|7004.9|196
1624416000000|2021-06-23 02:40:00|7007.2|7005.4|7008.1|7006.3|7008.7|7006.5|7005.7|7003.4|206
1624416300000|2021-06-23 02:45:00|7008|7006.2|7007.4|7005.6|7008.5|7006.7|7005.9|7004.1|208
1624416600000|2021-06-23 02:50:00|7007.3|7005.5|7006.8|7005|7008.6|7006.4|7006.2|7003.8|147
1624416900000|2021-06-23 02:55:00|7006.7|7004.9|7005.7|7003.9|7008.1|7006.3|7005.5|7003.7|184
1624417200000|2021-06-23 03:00:00|7005.8|7004|7009.2|7007.4|7009.9|7008.1|7005.6|7003.8|220
1624417500000|2021-06-23 03:05:00|7009.3|7007.5|7007.1|7005.3|7009.5|7007.7|7006.8|7005|143
1624417800000|2021-06-23 03:10:00|7007.2|7005.4|7009.1|7007.3|7010.2|7008.4|7007.2|7005.4|166
1624418100000|2021-06-23 03:15:00|7009.2|7007.4|7008.4|7006.6|7009.9|7008.1|7007.8|7006|179
1624418400000|2021-06-23 03:20:00|7008.3|7006.5|7008.7|7006.9|7009.3|7007.5|7008.1|7006.3|173
1624418700000|2021-06-23 03:25:00|7009|7007.2|7008.6|7006.8|7010.1|7008.3|7008.4|7006.6|154
1624419000000|2021-06-23 03:30:00|7008.5|7006.7|7006.4|7004.6|7009.2|7006.9|7006.3|7004.5|116
1624419300000|2021-06-23 03:35:00|7006.7|7004.9|7007.1|7005.3|7007.5|7005.7|7006.2|7004.4|175
1624419600000|2021-06-23 03:40:00|7007.2|7005.4|7007.2|7005.4|7007.8|7006|7006.7|7004.9|116
1624419900000|2021-06-23 03:45:00|7007.3|7005.5|7006.8|7005|7007.4|7005.6|7005.5|7003.7|140
1624420200000|2021-06-23 03:50:00|7006.9|7005.1|7007.4|7005.6|7007.6|7005.8|7005.9|7004.1|136
1624420500000|2021-06-23 03:55:00|7007.3|7005.5|7009.1|7007.3|7009.2|7007.4|7007.3|7005.5|138
1624420800000|2021-06-23 04:00:00|7009.2|7007.4|7007.4|7005.6|7009.3|7007.5|7007.1|7005.3|143
1624421100000|2021-06-23 04:05:00|7007.5|7005.7|7008.1|7006.3|7008.4|7006.6|7007.2|7005.4|112
1624421400000|2021-06-23 04:10:00|7008|7006.2|7006.3|7004.5|7008.3|7006.5|7006.3|7004.5|129
1624421700000|2021-06-23 04:15:00|7006.4|7004.6|7006.5|7004.7|7007.8|7006|7006.1|7004.2|163
1624422000000|2021-06-23 04:20:00|7006.4|7004.6|7007.2|7005.4|7007.4|7005.6|7005.9|7004.1|141
1624422300000|2021-06-23 04:25:00|7007.3|7005.5|7006.9|7005.1|7007.4|7005.5|7006.1|7004.3|128
1624422600000|2021-06-23 04:30:00|7007.1|7005.3|7007.5|7005.7|7007.8|7006|7006.6|7004.1|125
1624422900000|2021-06-23 04:35:00|7007.4|7005.6|7008.3|7006.5|7009.3|7007.5|7007.4|7005.6|116
1624423200000|2021-06-23 04:40:00|7008.4|7006.6|7009.1|7007.3|7009.4|7007.6|7007.6|7005.8|95
1624423500000|2021-06-23 04:45:00|7009.3|7007.5|7008.2|7006.4|7009.3|7007.5|7007.3|7005.2|118
1624423800000|2021-06-23 04:50:00|7008.3|7006.5|7008.1|7006.3|7008.9|7007.1|7008.1|7006.3|105
1624424100000|2021-06-23 04:55:00|7008.2|7006.4|7007.3|7005.5|7008.4|7006.6|7007|7005.2|123
1624424400000|2021-06-23 05:00:00|7007.4|7005.6|7008.3|7006.5|7008.9|7007.1|7007.3|7005.5|140
1624424700000|2021-06-23 05:05:00|7008.2|7006.4|7005.1|7003.3|7008.7|7006.9|7004.8|7003|145
1624425000000|2021-06-23 05:10:00|7005.3|7003.5|7007.1|7005.3|7008.5|7006.7|7005.2|7003.4|154
1624425300000|2021-06-23 05:15:00|7007.2|7005.4|7008.5|7006.7|7008.7|7006.9|7007|7005.2|144
1624425600000|2021-06-23 05:20:00|7008.4|7006.6|7008.2|7006.4|7009.4|7007.6|7007.2|7005.4|136
1624425900000|2021-06-23 05:25:00|7008.3|7006.5|7004.7|7002.9|7008.3|7006.5|7004.7|7002.9|150
1624426200000|2021-06-23 05:30:00|7004.8|7003|7004.5|7002.7|7005.3|7003.5|7002.7|7000.9|250
1624426500000|2021-06-23 05:35:00|7004.4|7002.6|7005.3|7003.5|7005.5|7003.7|7004.2|7001.9|177
1624426800000|2021-06-23 05:40:00|7005.2|7003.4|7006.3|7004.5|7006.5|7004.7|7005.2|7003.3|157
1624427100000|2021-06-23 05:45:00|7006.4|7004.6|7008.7|7006.9|7008.9|7007.1|7005.3|7003.5|132
1624427400000|2021-06-23 05:50:00|7008.8|7007|7013.4|7011.6|7013.5|7011.7|7008.2|7006.4|214
1624427700000|2021-06-23 05:55:00|7013.5|7011.7|7009.2|7006.2|7013.5|7011.7|7007.3|7005.4|392
1624428000000|2021-06-23 06:00:00|7009.6|7006.6|7008.1|7006.3|7012|7009.7|7006.3|7004.5|387
1624428300000|2021-06-23 06:05:00|7007.9|7006.1|7006.7|7003.7|7008.1|7006.3|7005.7|7003.7|311
1624428600000|2021-06-23 06:10:00|7006.6|7003.6|7008.6|7006.8|7010.5|7008.7|7005.1|7003.3|403
1624428900000|2021-06-23 06:15:00|7008.4|7006.6|7006.4|7004.6|7010.4|7008.6|7005.3|7003.5|319
1624429200000|2021-06-23 06:20:00|7006.5|7004.7|7004.9|7003.1|7008.7|7006.2|7003.8|7002|307
1624429500000|2021-06-23 06:25:00|7005.3|7003.5|7008.8|7007|7009.2|7007|7004.8|7003|290
1624429800000|2021-06-23 06:30:00|7008.7|7006.9|7009.4|7007.6|7010.9|7009.1|7008|7006.2|292
1624430100000|2021-06-23 06:35:00|7009.5|7007.7|7013.3|7011.5|7014.8|7013|7009.1|7007.3|251
1624430400000|2021-06-23 06:40:00|7013.5|7011.7|7018.5|7015.5|7018.6|7016.1|7013.4|7011.5|257
1624430700000|2021-06-23 06:45:00|7017.9|7016.1|7020.4|7018.6|7020.9|7019.1|7015.3|7013.5|327
1624431000000|2021-06-23 06:50:00|7020.5|7018.7|7024.6|7022.8|7024.9|7022.9|7020.4|7018.4|336
1624431300000|2021-06-23 06:55:00|7024.7|7022.9|7021.3|7019.5|7024.7|7022.9|7018.6|7016.4|388
1624431600000|2021-06-23 07:00:00|7020.4|7018.6|7021.6|7019.8|7022.5|7020.7|7017.4|7014.9|483
1624431900000|2021-06-23 07:05:00|7021.4|7019.6|7022.5|7020.7|7026.7|7023.8|7020.4|7018.1|412
1624432200000|2021-06-23 07:10:00|7022.6|7020.8|7020.9|7017.9|7023.5|7021.7|7019.4|7017.6|434
1624432500000|2021-06-23 07:15:00|7019.7|7016.6|7025.2|7023.4|7026|7023.9|7017.6|7014.6|581
1624432800000|2021-06-23 07:20:00|7025.1|7023.3|7026.5|7024.7|7027.1|7024.8|7023.9|7022.1|357
1624433100000|2021-06-23 07:25:00|7026.6|7024.8|7027.1|7024.1|7028.2|7025.8|7023.4|7021|264
1624433400000|2021-06-23 07:30:00|7027.3|7024.3|7029.6|7027.8|7032.2|7029.4|7027.3|7024.3|420
1624433700000|2021-06-23 07:35:00|7029.4|7027.6|7028.1|7026.3|7030.2|7028.3|7026.2|7023.9|402
1624434000000|2021-06-23 07:40:00|7028|7026.2|7028.7|7025.7|7030.6|7028.7|7027.3|7025.5|364
1624434300000|2021-06-23 07:45:00|7028.6|7025.6|7027.2|7025.4|7030|7027.9|7026.3|7024.4|333
1624434600000|2021-06-23 07:50:00|7027.1|7025.3|7024.6|7022.8|7027.6|7025.8|7024.4|7022.6|334
1624434900000|2021-06-23 07:55:00|7024.5|7022.7|7030.1|7027.1|7030.1|7027.1|7024.3|7022.5|295
1624435200000|2021-06-23 08:00:00|7029.6|7026.6|7031.3|7029.5|7036.5|7034|7028.5|7026|382
1624435500000|2021-06-23 08:05:00|7031.4|7029.6|7031.6|7029.8|7034.6|7032.8|7030.6|7028.8|331
1624435800000|2021-06-23 08:10:00|7031.7|7029.9|7032.3|7030.5|7033.5|7031.7|7030.8|7028.4|355
1624436100000|2021-06-23 08:15:00|7032.4|7030.6|7039|7037.2|7040|7038.2|7031.3|7029|393
1624436400000|2021-06-23 08:20:00|7038.9|7037.1|7038|7036.2|7040.4|7038.6|7037.3|7035.4|331
1624436700000|2021-06-23 08:25:00|7038.1|7036.3|7037.3|7035.5|7041.6|7039.8|7036.5|7034.7|316
1624437000000|2021-06-23 08:30:00|7037.1|7035.3|7038.4|7036.6|7042.8|7040.9|7037.1|7034.9|362
1624437300000|2021-06-23 08:35:00|7038.5|7036.7|7042.2|7040.4|7044.3|7042|7038.5|7036.7|433
1624437600000|2021-06-23 08:40:00|7042.3|7040.5|7041.5|7039.7|7043.2|7040.8|7037.6|7035.8|393
1624437900000|2021-06-23 08:45:00|7041.4|7039.6|7045.9|7042.9|7046.1|7044.3|7041.1|7039.3|359
1624438200000|2021-06-23 08:50:00|7046|7043|7044.5|7042.7|7046.6|7044.1|7043.1|7040.7|332
1624438500000|2021-06-23 08:55:00|7044.6|7042.8|7040.2|7038.4|7045.1|7043.3|7040.1|7037.7|280
1624438800000|2021-06-23 09:00:00|7040.4|7038.6|7040.1|7038.3|7042.6|7040.8|7040|7038|336
1624439100000|2021-06-23 09:05:00|7040.2|7038.4|7038.9|7037.1|7040.4|7038.6|7038.2|7036.4|243
1624439400000|2021-06-23 09:10:00|7038.8|7037|7038.5|7035.5|7039.7|7037.6|7037.4|7035.4|246
1624439700000|2021-06-23 09:15:00|7038.4|7035.4|7039.5|7037.7|7041.7|7039.9|7038.2|7035.4|300
1624440000000|2021-06-23 09:20:00|7039.6|7037.8|7042.7|7040.9|7042.8|7041|7039.3|7037.5|231
1624440300000|2021-06-23 09:25:00|7042.6|7040.8|7041.5|7039.7|7042.7|7040.8|7039.5|7037.7|273
1624440600000|2021-06-23 09:30:00|7041.6|7039.8|7040.3|7038.5|7043.2|7040.7|7040.1|7038.3|261
1624440900000|2021-06-23 09:35:00|7040.6|7038.8|7039.3|7037.5|7043.1|7041|7039.3|7037.5|293
1624441200000|2021-06-23 09:40:00|7039.4|7037.6|7039|7037.2|7041.8|7039.7|7038.6|7036.8|279
1624441500000|2021-06-23 09:45:00|7039.2|7037.4|7040|7038.2|7041.6|7039.4|7038.8|7036.4|283
1624441800000|2021-06-23 09:50:00|7039.9|7038.1|7037.4|7035.6|7040.7|7038.8|7036.8|7035|210
1624442100000|2021-06-23 09:55:00|7037.1|7035.3|7035.7|7033.9|7037.8|7035.7|7035.3|7033.5|258
1624442400000|2021-06-23 10:00:00|7035.6|7033.8|7035.5|7033.7|7037.8|7036|7035.4|7033.5|241
1624442700000|2021-06-23 10:05:00|7035.6|7033.8|7035.5|7033.7|7037.7|7035.4|7035.4|7033.1|243
1624443000000|2021-06-23 10:10:00|7035.6|7033.8|7036.6|7034.8|7037.4|7035.6|7035|7033.2|245
1624443300000|2021-06-23 10:15:00|7036.7|7034.9|7039.5|7037.7|7040.3|7038.5|7036.6|7034.7|292
1624443600000|2021-06-23 10:20:00|7039.4|7037.6|7043.6|7041.8|7044.2|7041.9|7038.9|7036.8|264
1624443900000|2021-06-23 10:25:00|7043.5|7041.7|7046.1|7044.3|7047.7|7045.4|7042.6|7040.8|277
1624444200000|2021-06-23 10:30:00|7046|7044.2|7044.7|7041.7|7046.7|7044.9|7043.6|7041.6|267
1624444500000|2021-06-23 10:35:00|7044.8|7041.8|7046.6|7044.8|7047.4|7045.6|7043.3|7041.5|224
1624444800000|2021-06-23 10:40:00|7046.5|7044.7|7045.1|7043.3|7047.8|7046|7043.2|7041.4|234
1624445100000|2021-06-23 10:45:00|7045|7043.2|7044.6|7042.8|7045.4|7043.6|7044|7042|276
1624445400000|2021-06-23 10:50:00|7044.5|7042.7|7045.6|7043.8|7046.1|7044.3|7043.4|7041.6|271
1624445700000|2021-06-23 10:55:00|7045.7|7043.9|7042.7|7040.9|7045.8|7044|7042.1|7040.2|229
1624446000000|2021-06-23 11:00:00|7042.8|7041|7042.8|7039.8|7043.1|7041|7040.7|7038.9|235
1624446300000|2021-06-23 11:05:00|7042.7|7039.7|7041.7|7039.9|7043.6|7041.8|7040.3|7038.5|246
1624446600000|2021-06-23 11:10:00|7041.8|7040|7037.5|7035.7|7042|7040.2|7037.4|7035.6|331
1624446900000|2021-06-23 11:15:00|7037.4|7035.6|7039.6|7037.8|7040|7038.2|7037.3|7035.5|242
1624447200000|2021-06-23 11:20:00|7039.7|7037.9|7037|7035.2|7039.7|7037.9|7035.4|7033.6|320
1624447500000|2021-06-23 11:25:00|7037.4|7035.6|7037.8|7036|7038.5|7036.7|7035.2|7033.4|314
1624447800000|2021-06-23 11:30:00|7037.7|7035.9|7043.4|7041.6|7043.6|7041.8|7035.9|7034.1|242
1624448100000|2021-06-23 11:35:00|7043.6|7041.8|7043.7|7041.9|7048|7045.6|7041.9|7039.6|508
1624448400000|2021-06-23 11:40:00|7043.6|7041.8|7046.6|7044.8|7046.7|7044.8|7042.9|7041.1|328
1624448700000|2021-06-23 11:45:00|7046.5|7044.7|7046.9|7045.1|7049.3|7047.5|7046|7044.2|290
1624449000000|2021-06-23 11:50:00|7047|7045.2|7049.7|7047.9|7050.4|7048.6|7046.9|7045.1|331
1624449300000|2021-06-23 11:55:00|7049.6|7047.8|7050.5|7048.7|7054.5|7052.7|7048.5|7046.7|352
1624449600000|2021-06-23 12:00:00|7050.6|7048.8|7047.4|7045.6|7051.6|7049.8|7047.4|7045.4|364
1624449900000|2021-06-23 12:05:00|7047.5|7045.7|7050.5|7048.7|7051.8|7049.7|7047.5|7045.7|387
1624450200000|2021-06-23 12:10:00|7050.6|7048.8|7054|7052.2|7054.5|7052.7|7049.2|7047|397
1624450500000|2021-06-23 12:15:00|7053.7|7051.9|7055.3|7053.5|7056.7|7054.9|7052.6|7050.8|320
1624450800000|2021-06-23 12:20:00|7055.4|7053.6|7052.5|7050.7|7058.4|7056.6|7052.2|7050|351
1624451100000|2021-06-23 12:25:00|7052.6|7050.8|7053|7050|7054.4|7052.6|7052.2|7050|270
1624451400000|2021-06-23 12:30:00|7053.1|7050.1|7050.2|7048.4|7054.6|7052.8|7050|7048.2|406
1624451700000|2021-06-23 12:35:00|7050.3|7048.5|7050.8|7049|7052.1|7049.8|7048.7|7046.9|422
1624452000000|2021-06-23 12:40:00|7050.9|7049.1|7053.5|7051.7|7054.4|7052|7050.9|7049.1|340
1624452300000|2021-06-23 12:45:00|7053.4|7051.6|7053.1|7051.3|7055.2|7053|7051.5|7049.7|417
1624452600000|2021-06-23 12:50:00|7053|7051.2|7053|7051.2|7055.6|7053.8|7052.1|7050.3|355
1624452900000|2021-06-23 12:55:00|7053.1|7051.3|7050.6|7048.8|7054.3|7052.5|7050.1|7048.3|355
1624453200000|2021-06-23 13:00:00|7050.5|7048.7|7050.3|7048.5|7053.6|7051.8|7049.1|7047.3|391
1624453500000|2021-06-23 13:05:00|7050|7048.2|7047.2|7045.4|7051.7|7049.7|7047.2|7045.4|370
1624453800000|2021-06-23 13:10:00|7047.3|7045.5|7048.7|7046.9|7049|7047.2|7046.1|7044.3|367
1624454100000|2021-06-23 13:15:00|7048.6|7046.8|7049.5|7047.7|7051.4|7049.6|7048.6|7046.8|437
1624454400000|2021-06-23 13:20:00|7049.4|7047.6|7049.4|7047.6|7052.7|7050.9|7047.3|7045.5|318
1624454700000|2021-06-23 13:25:00|7049.3|7047.5|7051|7049.2|7052.1|7050.3|7048.9|7047.1|308
1624455000000|2021-06-23 13:30:00|7050.7|7048.9|7055.9|7054.1|7056.2|7054.4|7050.2|7048.4|366
1624455300000|2021-06-23 13:35:00|7056|7054.2|7059.3|7057.5|7059.7|7057.9|7053.4|7051.6|361
1624455600000|2021-06-23 13:40:00|7059.4|7057.6|7058.9|7055.9|7059.7|7057.9|7055.9|7053.7|378
1624455900000|2021-06-23 13:45:00|7059.4|7056.4|7063.4|7061.6|7067.3|7064.9|7059.4|7056.1|387
1624456200000|2021-06-23 13:50:00|7063.3|7061.5|7062.9|7061.1|7065.5|7063.4|7062.2|7060.4|371
1624456500000|2021-06-23 13:55:00|7062.8|7061|7069.2|7066.2|7069.3|7066.8|7062.8|7061|351
1624456800000|2021-06-23 14:00:00|7069|7066|7065.2|7063.4|7069.8|7068|7065|7063.2|398
1624457100000|2021-06-23 14:05:00|7065.3|7063.5|7068.3|7066.5|7070.1|7068.3|7064.6|7062.8|346
1624457400000|2021-06-23 14:10:00|7068.2|7066.4|7066.9|7065.1|7068.4|7066.6|7064.7|7062.9|286
1624457700000|2021-06-23 14:15:00|7066.5|7064.7|7068.2|7066.4|7070.2|7068.4|7066.4|7064.6|304
1624458000000|2021-06-23 14:20:00|7068.1|7066.3|7065|7063.2|7069.4|7067.6|7065|7063.2|309
1624458300000|2021-06-23 14:25:00|7065.1|7063.3|7063.3|7061.5|7067.4|7065.6|7061.4|7059.6|360
1624458600000|2021-06-23 14:30:00|7063.1|7061.3|7063.1|7061.3|7067.5|7065.3|7061.9|7060.1|330
1624458900000|2021-06-23 14:35:00|7063.2|7061.4|7060.4|7058.6|7063.4|7061.6|7060|7058.2|328
1624459200000|2021-06-23 14:40:00|7060.5|7058.7|7059.8|7058|7062.9|7061.1|7059.1|7057.3|304
1624459500000|2021-06-23 14:45:00|7059.7|7057.9|7053|7051.2|7060.9|7059.1|7053|7051.2|386
1624459800000|2021-06-23 14:50:00|7052.9|7051.1|7050.1|7048.3|7053.3|7051.5|7049.9|7048.1|362
1624460100000|2021-06-23 14:55:00|7050|7048.2|7051.4|7049.6|7054|7052.2|7048.9|7047.1|387
1624460400000|2021-06-23 15:00:00|7051.6|7049.8|7050.4|7048.6|7054.6|7052.8|7050.3|7048.5|365
1624460700000|2021-06-23 15:05:00|7050.3|7048.5|7048.6|7046.8|7051.8|7050|7048.5|7046.7|298
1624461000000|2021-06-23 15:10:00|7048.5|7046.7|7048.9|7047.1|7050.4|7048.6|7048.3|7046.5|276
1624461300000|2021-06-23 15:15:00|7049|7047.2|7049.7|7047.9|7051.7|7049.9|7048.8|7047|216
1624461600000|2021-06-23 15:20:00|7049.8|7048|7051.3|7049.5|7052.3|7050.5|7049.1|7047.3|216
1624461900000|2021-06-23 15:25:00|7051.4|7049.6|7051.3|7049.5|7053.7|7051.9|7050.6|7048.8|242
1624462200000|2021-06-23 15:30:00|7051.4|7049.6|7051.3|7049.5|7052.3|7050.5|7050.6|7048.8|307
1624462500000|2021-06-23 15:35:00|7051.2|7049.4|7049.9|7048.1|7052.4|7050.6|7049|7047.2|271
1624462800000|2021-06-23 15:40:00|7050|7048.2|7056.1|7054.3|7057.1|7055.3|7049.9|7048.1|263
1624463100000|2021-06-23 15:45:00|7056.2|7054.4|7059.3|7057.5|7059.5|7057.7|7056|7054.2|277
1624463400000|2021-06-23 15:50:00|7059.2|7057.4|7059.2|7057.4|7059.4|7057.6|7057.7|7055.9|270
1624463700000|2021-06-23 15:55:00|7059.1|7057.3|7059.1|7057.3|7060.4|7058.6|7058.3|7056.5|253
1624464000000|2021-06-23 16:00:00|7058.7|7056.9|7058.4|7056.6|7059.2|7057.4|7057.1|7055.3|247
1624464300000|2021-06-23 16:05:00|7058.3|7056.5|7057.4|7055.6|7058.3|7056.5|7057|7055.2|178
1624464600000|2021-06-23 16:10:00|7057.5|7055.7|7059.2|7057.4|7060.2|7058.4|7057.5|7055.7|229
1624464900000|2021-06-23 16:15:00|7059.3|7057.5|7061.2|7059.4|7061.4|7059.6|7058.7|7056.9|206
1624465200000|2021-06-23 16:20:00|7061.3|7059.5|7061.1|7059.3|7061.4|7059.6|7059.9|7058.1|213
1624465500000|2021-06-23 16:25:00|7060.9|7059.1|7060.1|7058.3|7061.4|7059.6|7059.9|7058.1|224
1624465800000|2021-06-23 16:30:00|7060.5|7058.7|7058.5|7056.7|7060.6|7058.8|7058|7056.2|255
1624466100000|2021-06-23 16:35:00|7058.4|7056.6|7051.7|7049.9|7058.5|7056.7|7050.3|7048.3|285
1624466400000|2021-06-23 16:40:00|7051.3|7049.5|7051.2|7049.4|7052.4|7050.6|7049|7046.6|324
1624466700000|2021-06-23 16:45:00|7051.3|7049.5|7049.2|7047.4|7052.4|7050.6|7048.1|7045.9|226
1624467000000|2021-06-23 16:50:00|7049.3|7047.5|7047.1|7045.3|7050.5|7048.7|7046.8|7045|194
1624467300000|2021-06-23 16:55:00|7047|7045.2|7046.3|7044.5|7047.2|7045.4|7045.2|7043.4|231
1624467600000|2021-06-23 17:00:00|7046.4|7044.6|7045.9|7044.1|7047.9|7045.7|7045.3|7043.5|279
1624467900000|2021-06-23 17:05:00|7046|7044.2|7047.1|7045.3|7047.6|7045.8|7044.3|7042.5|235
1624468200000|2021-06-23 17:10:00|7047.2|7045.4|7046.3|7044.5|7047.5|7045.7|7045|7043.2|267
1624468500000|2021-06-23 17:15:00|7046.4|7044.6|7046.2|7044.4|7047.4|7045.6|7046|7044.2|228
1624468800000|2021-06-23 17:20:00|7046.3|7044.5|7049.5|7047.7|7049.5|7047.7|7046.1|7044.3|235
1624469100000|2021-06-23 17:25:00|7049.4|7047.6|7046|7044.2|7049.5|7047.7|7044.9|7043.1|235
1624469400000|2021-06-23 17:30:00|7046.1|7044.3|7047|7045.2|7047|7045.2|7045|7043.2|241
1624469700000|2021-06-23 17:35:00|7046.9|7045.1|7048|7046.2|7048.4|7046.6|7046.8|7045|183
1624470000000|2021-06-23 17:40:00|7047.9|7046.1|7048.2|7046.4|7048.9|7047.1|7047.9|7046.1|168
1624470300000|2021-06-23 17:45:00|7048.3|7046.5|7047.3|7045.5|7050.2|7048.4|7047.1|7045.3|177
1624470600000|2021-06-23 17:50:00|7047.2|7045.4|7048.7|7046.9|7049.5|7047.7|7047|7045.2|196
1624470900000|2021-06-23 17:55:00|7048.4|7046.6|7048.3|7046.5|7049.4|7047.6|7048|7046.2|134
1624471200000|2021-06-23 18:00:00|7048.4|7046.6|7047.4|7045.6|7048.4|7046.6|7046.3|7044.5|214
1624471500000|2021-06-23 18:05:00|7047.3|7045.5|7047.3|7045.5|7047.5|7045.7|7046.8|7045|172
1624471800000|2021-06-23 18:10:00|7047|7045.2|7045.4|7043.6|7048.5|7046.7|7045.1|7043.3|160
1624472100000|2021-06-23 18:15:00|7045.3|7043.5|7045.4|7043.6|7046.5|7044.7|7043.3|7041.5|176
1624472400000|2021-06-23 18:20:00|7045.3|7043.5|7045.2|7043.4|7046.6|7044.8|7044.4|7042.6|198
1624472700000|2021-06-23 18:25:00|7045.3|7043.5|7044.9|7043.1|7046.5|7044.7|7044.9|7043.1|192
1624473000000|2021-06-23 18:30:00|7044.6|7042.8|7043.4|7041.6|7044.6|7042.8|7042.1|7040.3|215
1624473300000|2021-06-23 18:35:00|7043.3|7041.5|7044.4|7042.6|7044.5|7042.7|7042.3|7040.5|166
1624473600000|2021-06-23 18:40:00|7044.5|7042.7|7044.3|7042.5|7045.4|7043.6|7043.4|7041.6|200
1624473900000|2021-06-23 18:45:00|7044.4|7042.6|7042.3|7040.5|7045.4|7043.6|7042.1|7040.3|193
1624474200000|2021-06-23 18:50:00|7042.2|7040.4|7041.4|7039.6|7043.5|7041.7|7041.4|7039.6|215
1624474500000|2021-06-23 18:55:00|7041.5|7039.7|7046.1|7042.1|7057.6|7053.6|7040.6|7038.1|227
1624474800000|2021-06-23 19:00:00|7045.6|7041.6|7042.6|7040.8|7053.2|7049.2|7038.9|7034.9|258
1624475100000|2021-06-23 19:05:00|7042.7|7040.9|7040.6|7038.8|7042.7|7040.9|7038.8|7036.9|174
1624475400000|2021-06-23 19:10:00|7040.7|7038.9|7040.4|7038.6|7042.6|7040.8|7039.9|7038.1|147
1624475700000|2021-06-23 19:15:00|7040.3|7038.5|7041.3|7039.5|7042.7|7040.9|7040.3|7038.5|167
1624476000000|2021-06-23 19:20:00|7041.4|7039.6|7044.5|7042.7|7045.1|7042.8|7039.8|7037.5|226
1624476300000|2021-06-23 19:25:00|7044.7|7042.9|7045.5|7043.7|7045.7|7043.9|7044.4|7042.6|107
1624476600000|2021-06-23 19:30:00|7045.4|7043.6|7043.6|7041.8|7045.5|7043.7|7043.3|7041.5|112
1624476900000|2021-06-23 19:35:00|7043.7|7041.9|7042.3|7040.5|7043.7|7041.9|7041.3|7038.9|176
1624477200000|2021-06-23 19:40:00|7042.2|7040.4|7042.5|7040.7|7043.3|7041.5|7041.8|7040|131
1624477500000|2021-06-23 19:45:00|7042.6|7040.8|7039.3|7037.5|7042.6|7040.8|7038.3|7036|184
1624477800000|2021-06-23 19:50:00|7039.4|7037.6|7039.6|7037.8|7039.7|7037.9|7037.7|7035.9|183
1624478100000|2021-06-23 19:55:00|7039.5|7037.7|7042.5|7040.7|7043.2|7040.9|7038.3|7036|229
1624478400000|2021-06-23 20:00:00|7041.9|7040.1|7043.5|7041.7|7044.8|7042.4|7041.9|7039.9|141
1624478700000|2021-06-23 20:05:00|7043.6|7041.8|7044.1|7041.1|7045|7042.8|7043.3|7041|82
1624479000000|2021-06-23 20:10:00|7044|7041|7042.1|7039.1|7044.7|7042.9|7038.9|7035.9|149
1624479300000|2021-06-23 20:15:00|7042.2|7039.2|7044.8|7041.8|7045.1|7042.1|7039|7036|150
1624479600000|2021-06-23 20:20:00|7043.6|7041.3|7044.7|7042.9|7045.2|7042.9|7043.2|7041|85
1624479900000|2021-06-23 20:25:00|7044.6|7042.8|7044.5|7042.7|7045.4|7043|7043.6|7041.8|73
1624480200000|2021-06-23 20:30:00|7044.6|7042.8|7045.6|7043.8|7047.2|7045|7044.6|7042.8|81
1624480500000|2021-06-23 20:35:00|7046.4|7043.4|7046.6|7044.8|7047.3|7044.9|7045.6|7043.4|69
1624480800000|2021-06-23 20:40:00|7047.2|7044.2|7047.4|7045.6|7047.8|7046|7046.5|7044.2|68
1624481100000|2021-06-23 20:45:00|7047.5|7045.7|7047.6|7045.8|7050.1|7047.6|7046.9|7043.9|151
1624481400000|2021-06-23 20:50:00|7047.7|7045.9|7048.1|7045.1|7048.5|7046.1|7047.2|7044.6|128
1624481700000|2021-06-23 20:55:00|7048.2|7045.2|7049.2|7045.2|7052.3|7048.3|7047.7|7044.7|149
1624482000000|2021-06-23 21:00:00|7048.8|7044.8|7049.4|7045.4|7050|7046|7046.8|7042.8|38
1624482300000|2021-06-23 21:05:00|7049.5|7045.5|7046.5|7042.5|7049.6|7046.1|7046.1|7042.1|92
1624482600000|2021-06-23 21:10:00|7046.7|7042.7|7046.5|7042.5|7048.6|7044.6|7045.8|7041.8|100
1624482900000|2021-06-23 21:15:00|7046.4|7042.4|7045.7|7041.7|7047|7043|7030.3|7026.3|135
1624483200000|2021-06-23 21:20:00|7045.6|7041.6|7045.9|7041.9|7046.3|7042.3|7045.6|7041.6|84
1624483500000|2021-06-23 21:25:00|7045.8|7041.8|7045.9|7041.9|7046.5|7042.5|7044.6|7040.6|86
1624483800000|2021-06-23 21:30:00|7045.8|7041.8|7046.2|7042.2|7047|7043|7045.6|7041.6|108
1624484100000|2021-06-23 21:35:00|7046.3|7042.3|7045.6|7041.6|7047.7|7043.7|7044.7|7040.7|83
1624484400000|2021-06-23 21:40:00|7045.3|7041.3|7044.6|7040.6|7046.1|7042.1|7044|7040|115
1624484700000|2021-06-23 21:45:00|7044.7|7040.7|7046.6|7042.6|7047.7|7043.7|7044.7|7040.7|129
1624485000000|2021-06-23 21:50:00|7046.7|7042.7|7047.4|7043.4|7048.3|7044.3|7045.4|7041.4|144
1624485300000|2021-06-23 21:55:00|7047.3|7043.3|7046.4|7042.4|7047.4|7043.4|7045.9|7041.9|106
1624485600000|2021-06-23 22:00:00|7045.8|7041.8|7049|7046|7049.7|7046|7045.4|7041.4|246
1624485900000|2021-06-23 22:05:00|7048.9|7045.9|7050|7047|7050.2|7047.2|7048.7|7045.6|133
1624486200000|2021-06-23 22:10:00|7050.1|7047.1|7049.5|7046.5|7050.1|7047.1|7049.2|7046.2|102
1624486500000|2021-06-23 22:15:00|7049.6|7046.6|7049.1|7046.1|7049.6|7046.6|7048.5|7045.5|107
1624486800000|2021-06-23 22:20:00|7048.9|7045.9|7050.8|7047.8|7051.1|7048.1|7048.9|7045.9|134
1624487100000|2021-06-23 22:25:00|7050.7|7047.7|7050.9|7047.9|7051|7048|7050.5|7047.5|83
1624487400000|2021-06-23 22:30:00|7050.8|7047.8|7048.7|7045.7|7050.9|7047.9|7048.7|7045.7|103
1624487700000|2021-06-23 22:35:00|7048.8|7045.8|7048.8|7045.8|7049.1|7046.1|7048.6|7045.6|75
1624488000000|2021-06-23 22:40:00|7048.7|7045.7|7047.6|7044.6|7048.7|7045.7|7046.9|7043.9|89
1624488300000|2021-06-23 22:45:00|7047.5|7044.5|7047.9|7044.9|7048.1|7045.1|7047.5|7044.5|60
1624488600000|2021-06-23 22:50:00|7048|7045|7047.8|7044.8|7048.2|7045.2|7047.7|7044.7|64
1624488900000|2021-06-23 22:55:00|7047.9|7044.9|7048.1|7045.1|7048.6|7045.6|7047.8|7044.8|102
1624489200000|2021-06-23 23:00:00|7048.3|7045.3|7048.1|7045.1|7050.1|7047.7|7048|7045|122
1624489500000|2021-06-23 23:05:00|7048|7045|7049|7046|7049.1|7046.4|7047.9|7044.9|72
1624489800000|2021-06-23 23:10:00|7049.1|7046.1|7046.1|7043.1|7049.1|7046.6|7045.5|7042.9|121
1624490100000|2021-06-23 23:15:00|7045.9|7042.9|7047|7045.2|7047.8|7045.4|7045.1|7042.6|125
1624490400000|2021-06-23 23:20:00|7047.6|7044.6|7048.6|7045.6|7049|7046.6|7047|7044.6|113
1624490700000|2021-06-23 23:25:00|7048.7|7045.7|7048.8|7045.8|7049.1|7046.6|7048.2|7045.6|115
1624491000000|2021-06-23 23:30:00|7048.9|7045.9|7046.1|7044.3|7048.9|7046.3|7046.1|7043.6|124
1624491300000|2021-06-23 23:35:00|7046.8|7043.8|7045.4|7043.6|7046.8|7044.1|7044.9|7042.1|116
1624491600000|2021-06-23 23:40:00|7045.3|7043.5|7045.8|7042.8|7046.1|7043.6|7045|7042.1|106
1624491900000|2021-06-23 23:45:00|7045.7|7042.7|7047.8|7046|7048.3|7046|7045|7042|130
1624492200000|2021-06-23 23:50:00|7047.7|7045.9|7046.8|7045|7048.9|7046.5|7046.2|7043.7|169
1624492500000|2021-06-23 23:55:00|7047.4|7044.4|7046.3|7043.3|7047.5|7045|7044.9|7042.6|158
1624492800000|2021-06-24 00:00:00|7046.4|7043.4|7047.6|7045.8|7048.1|7045.9|7045.1|7043.2|244
1624493100000|2021-06-24 00:05:00|7047.5|7045.7|7047|7045.2|7048.6|7046.8|7046.1|7043.8|203
1624493400000|2021-06-24 00:10:00|7046.9|7045.1|7047.5|7045.7|7047.7|7045.9|7044.2|7041.8|177
1624493700000|2021-06-24 00:15:00|7047.6|7045.8|7050.4|7048.6|7050.8|7048.7|7047.3|7045|133
1624494000000|2021-06-24 00:20:00|7050.5|7048.7|7049.3|7047.5|7051.1|7049.3|7048.6|7046.8|136
1624494300000|2021-06-24 00:25:00|7049.4|7047.6|7049.4|7047.6|7051.3|7049.5|7049.3|7047.5|148
1624494600000|2021-06-24 00:30:00|7049.5|7047.7|7049.8|7048|7051.7|7049.6|7047.9|7045.8|195
1624494900000|2021-06-24 00:35:00|7049.9|7048.1|7048.7|7046.9|7050.5|7048.1|7048.2|7045.8|218
1624495200000|2021-06-24 00:40:00|7048.6|7046.8|7051.1|7049.3|7051.6|7049.8|7048.2|7046.4|176
1624495500000|2021-06-24 00:45:00|7051|7049.2|7049.9|7048.1|7051|7049.2|7048.3|7046.2|171
1624495800000|2021-06-24 00:50:00|7049.3|7047.5|7050.9|7049.1|7053.2|7051.4|7049.3|7047.5|243
1624496100000|2021-06-24 00:55:00|7051|7049.2|7051|7049.2|7052.5|7050.7|7049.4|7047.6|246
1624496400000|2021-06-24 01:00:00|7051.2|7049.4|7049.4|7047.6|7051.6|7049.8|7048.2|7046|319
1624496700000|2021-06-24 01:05:00|7049.5|7047.7|7048|7046.2|7050.8|7048.9|7047.3|7045.5|233
1624497000000|2021-06-24 01:10:00|7048.1|7046.3|7044.1|7042.3|7048.3|7046.5|7044|7042.1|199
1624497300000|2021-06-24 01:15:00|7044|7042.2|7046.9|7045.1|7047.4|7045.6|7043.9|7042.1|162
1624497600000|2021-06-24 01:20:00|7047|7045.2|7048.3|7046.5|7049.5|7047.7|7046.5|7044.3|205
1624497900000|2021-06-24 01:25:00|7048.4|7046.6|7048.2|7046.4|7049.5|7047.7|7046.9|7044.7|270
1624498200000|2021-06-24 01:30:00|7048.3|7046.5|7044.1|7042.3|7048.5|7046.7|7042.7|7040.9|332
1624498500000|2021-06-24 01:35:00|7044.2|7042.4|7043.6|7041.8|7046.3|7043.9|7043.3|7041.1|265
1624498800000|2021-06-24 01:40:00|7043.5|7041.7|7046.5|7044.7|7046.5|7044.7|7043|7040.9|178
1624499100000|2021-06-24 01:45:00|7046.6|7044.8|7049.9|7048.1|7050.1|7048.3|7046.6|7044.5|299
1624499400000|2021-06-24 01:50:00|7050|7048.2|7050.6|7048.8|7051.8|7050|7049.3|7047.5|243
1624499700000|2021-06-24 01:55:00|7050.5|7048.7|7050.5|7048.7|7051.7|7049.9|7050.1|7048.3|234
1624500000000|2021-06-24 02:00:00|7050.4|7048.6|7051.5|7049.7|7051.9|7050.1|7049.7|7047.9|220
1624500300000|2021-06-24 02:05:00|7051.4|7049.6|7051.5|7049.7|7052.3|7050.5|7049.3|7047.5|236
1624500600000|2021-06-24 02:10:00|7051.4|7049.6|7051.2|7049.4|7051.5|7049.7|7049.5|7047.7|183
1624500900000|2021-06-24 02:15:00|7051.3|7049.5|7049.6|7047.8|7051.6|7049.8|7049.4|7047.6|208
1624501200000|2021-06-24 02:20:00|7049.7|7047.9|7051.4|7049.6|7051.4|7049.6|7049.7|7047.9|209
1624501500000|2021-06-24 02:25:00|7051.2|7049.4|7053.9|7052.1|7054.2|7052.4|7050.8|7049|195
1624501800000|2021-06-24 02:30:00|7053.7|7051.9|7052.2|7050.4|7054.6|7052.8|7052.2|7050.4|225
1624502100000|2021-06-24 02:35:00|7052.3|7050.5|7054.4|7052.6|7055.2|7053.4|7052.3|7050.5|248
1624502400000|2021-06-24 02:40:00|7054.3|7052.5|7054.3|7052.5|7055.5|7053.7|7053.6|7051.8|234
1624502700000|2021-06-24 02:45:00|7055.3|7052.3|7052.8|7051|7055.3|7052.7|7052.5|7050.7|186
1624503000000|2021-06-24 02:50:00|7052.7|7050.9|7053.2|7051.4|7053.7|7051.9|7051.5|7049.7|192
1624503300000|2021-06-24 02:55:00|7053.3|7051.5|7053.5|7051.7|7053.9|7052.1|7053|7051.2|168
1624503600000|2021-06-24 03:00:00|7053.6|7051.8|7054|7052.2|7055.3|7053.5|7053.2|7051.2|148
1624503900000|2021-06-24 03:05:00|7053.4|7051.6|7053.5|7051.7|7054.2|7052.4|7052.6|7050.8|183
1624504200000|2021-06-24 03:10:00|7053.6|7051.8|7054.5|7052.7|7054.6|7052.8|7053|7051.2|210
1624504500000|2021-06-24 03:15:00|7054.9|7053.1|7054.5|7052.7|7055.2|7053.4|7054|7052.2|146
1624504800000|2021-06-24 03:20:00|7054.4|7052.6|7054.4|7052.6|7054.8|7053|7053.3|7051.5|178
1624505100000|2021-06-24 03:25:00|7054.3|7052.5|7054.3|7052.5|7054.8|7053|7053.6|7051.8|107
1624505400000|2021-06-24 03:30:00|7054.2|7052.4|7054|7052.2|7054.5|7052.7|7053.6|7051.8|102
1624505700000|2021-06-24 03:35:00|7054.1|7052.3|7053.4|7051.6|7054.2|7052.4|7053.3|7051.5|114
1624506000000|2021-06-24 03:40:00|7053.3|7051.5|7052.3|7050.5|7054.3|7052.5|7052.3|7050.5|100
1624506300000|2021-06-24 03:45:00|7052.4|7050.6|7051.3|7049.5|7052.4|7050.6|7050.9|7049.1|123
1624506600000|2021-06-24 03:50:00|7051.2|7049.4|7049.4|7047.6|7051.8|7050|7049.4|7047.6|164
1624506900000|2021-06-24 03:55:00|7049.5|7047.7|7050.4|7048.6|7050.7|7048.9|7049.3|7047.5|131
1624507200000|2021-06-24 04:00:00|7050.3|7048.5|7050.5|7048.7|7050.5|7048.7|7049.8|7048|91
1624507500000|2021-06-24 04:05:00|7050.6|7048.8|7050.4|7048.6|7050.8|7049|7050|7048.2|105
1624507800000|2021-06-24 04:10:00|7050.3|7048.5|7051.3|7049.5|7051.3|7049.5|7050|7047.9|111
1624508100000|2021-06-24 04:15:00|7051.2|7049.4|7051.1|7049.3|7051.4|7049.6|7050.9|7049.1|89
1624508400000|2021-06-24 04:20:00|7051.2|7049.4|7050.2|7048.4|7052.1|7050.3|7050.1|7048.3|62
1624508700000|2021-06-24 04:25:00|7050.3|7048.5|7050.3|7048.5|7051|7048.8|7050|7047.9|109
1624509000000|2021-06-24 04:30:00|7050.2|7048.4|7050.5|7048.7|7051.2|7049.4|7049.9|7048.1|125
1624509300000|2021-06-24 04:35:00|7050.6|7048.8|7052.1|7050.3|7052.2|7050.4|7050.4|7048.6|120
1624509600000|2021-06-24 04:40:00|7052.2|7050.4|7051.1|7049.3|7052.2|7050.4|7050.3|7048.5|105
1624509900000|2021-06-24 04:45:00|7051.2|7049.4|7051.5|7049.7|7052.2|7050.4|7050.8|7049|91
1624510200000|2021-06-24 04:50:00|7051.6|7049.8|7052.1|7049.1|7052.2|7050.3|7051.2|7049.1|70
1624510500000|2021-06-24 04:55:00|7052.2|7049.2|7050.4|7048.6|7052.2|7050.4|7050.2|7048.4|98
1624510800000|2021-06-24 05:00:00|7050.8|7049|7051.5|7049.7|7051.7|7049.9|7049.7|7047.9|149
1624511100000|2021-06-24 05:05:00|7051.4|7049.6|7052|7050.2|7052.2|7050.4|7050.9|7049.1|124
1624511400000|2021-06-24 05:10:00|7052.1|7050.3|7052.4|7050.6|7052.4|7050.6|7050.8|7049|127
1624511700000|2021-06-24 05:15:00|7052.3|7050.5|7051.5|7049.7|7052.5|7050.7|7050.2|7048.4|135
1624512000000|2021-06-24 05:20:00|7051.4|7049.6|7052.4|7050.6|7054|7052.2|7051.2|7049.4|205
1624512300000|2021-06-24 05:25:00|7052.5|7050.7|7051.2|7049.4|7053.5|7051.7|7051.1|7049.3|229
1624512600000|2021-06-24 05:30:00|7051.1|7049.3|7048.5|7046.7|7051.4|7049.4|7048.1|7046.2|242
1624512900000|2021-06-24 05:35:00|7048.4|7046.6|7050.8|7049|7051.2|7049.4|7048.4|7046.6|190
1624513200000|2021-06-24 05:40:00|7050.7|7048.9|7050.4|7048.6|7050.7|7048.9|7049.2|7047.3|224
1624513500000|2021-06-24 05:45:00|7050.3|7048.5|7049.6|7047.8|7050.6|7048.6|7048.6|7046.3|270
1624513800000|2021-06-24 05:50:00|7049.5|7047.7|7053|7051.2|7053.3|7051.5|7049.4|7047.2|250
1624514100000|2021-06-24 05:55:00|7052.9|7051.1|7051|7048|7054.6|7052.8|7050.5|7047.9|258
1624514400000|2021-06-24 06:00:00|7050.9|7047.9|7050.4|7047.4|7050.9|7048.3|7046.7|7043.8|345
1624514700000|2021-06-24 06:05:00|7050.5|7047.5|7054.7|7052.9|7055.3|7053.5|7049.7|7047.4|289
1624515000000|2021-06-24 06:10:00|7054.8|7053|7054.2|7052.4|7055.8|7054|7052.8|7051|261
1624515300000|2021-06-24 06:15:00|7054.1|7052.3|7055.8|7054|7056.4|7054.1|7051.3|7049.3|238
1624515600000|2021-06-24 06:20:00|7055.6|7053.8|7061.6|7059.8|7062.5|7060.1|7055.1|7053.3|319
1624515900000|2021-06-24 06:25:00|7061.7|7059.9|7060.3|7058.5|7062.8|7060.7|7059.3|7056.9|325
1624516200000|2021-06-24 06:30:00|7060.1|7058.3|7060.5|7058.7|7061.8|7059.8|7058.7|7056.9|283
1624516500000|2021-06-24 06:35:00|7060.6|7058.8|7056.6|7054.8|7062.5|7060.7|7056.2|7054.4|282
1624516800000|2021-06-24 06:40:00|7056.8|7055|7058.4|7056.6|7058.9|7057.1|7056.3|7054.5|238
1624517100000|2021-06-24 06:45:00|7058.3|7056.5|7059.6|7057.8|7059.8|7058|7057.6|7055.8|263
1624517400000|2021-06-24 06:50:00|7059.3|7057.5|7061.5|7058.5|7061.6|7059.8|7059.2|7057|247
1624517700000|2021-06-24 06:55:00|7061.3|7059.5|7059.9|7058.1|7063.6|7061.6|7058.8|7056.2|222
1624518000000|2021-06-24 07:00:00|7059.6|7057.8|7064.5|7061.5|7066.1|7063.1|7057.6|7055.8|358
1624518300000|2021-06-24 07:05:00|7064.4|7061.4|7061.3|7059.5|7064.5|7062.2|7059.5|7057.2|356
1624518600000|2021-06-24 07:10:00|7061.4|7059.6|7061|7059.2|7063.8|7061.9|7059.4|7057.6|318
1624518900000|2021-06-24 07:15:00|7060.7|7058.9|7058.1|7056.3|7061.1|7059.3|7055.5|7053.7|338
1624519200000|2021-06-24 07:20:00|7058.2|7056.4|7060.4|7058.6|7060.9|7058.7|7057.3|7055.2|281
1624519500000|2021-06-24 07:25:00|7060.3|7058.5|7059.1|7057.3|7062.6|7060.7|7059|7057.2|278
1624519800000|2021-06-24 07:30:00|7059.2|7057.4|7055.3|7053.5|7059.2|7057.4|7055.3|7053.5|263
1624520100000|2021-06-24 07:35:00|7055.4|7053.6|7060.1|7058.3|7060.2|7058.4|7055.3|7053.5|266
1624520400000|2021-06-24 07:40:00|7060|7058.2|7058.3|7056.5|7061.6|7059.8|7057.6|7055.3|323
1624520700000|2021-06-24 07:45:00|7058.5|7056.7|7054.8|7053|7059.7|7057.6|7053.3|7051|326
1624521000000|2021-06-24 07:50:00|7054.7|7052.9|7051.4|7049.6|7054.8|7053|7051.2|7049.4|301
1624521300000|2021-06-24 07:55:00|7051.3|7049.5|7055.4|7052.4|7055.4|7052.9|7051.3|7049.5|256
1624521600000|2021-06-24 08:00:00|7055.5|7052.5|7054.1|7052.3|7056.4|7054.6|7053.2|7051.1|340
1624521900000|2021-06-24 08:05:00|7054|7052.2|7057.2|7055.4|7058.2|7056.3|7054|7052.2|325
1624522200000|2021-06-24 08:10:00|7057.3|7055.5|7057.2|7055.4|7059.5|7057.5|7057.1|7055|236
1624522500000|2021-06-24 08:15:00|7057.3|7055.5|7061.5|7059.7|7061.6|7059.8|7057.1|7055.3|310
1624522800000|2021-06-24 08:20:00|7061.4|7059.6|7060|7058.2|7063.2|7060.8|7059|7056.9|326
1624523100000|2021-06-24 08:25:00|7060.6|7057.6|7060|7058.2|7061.9|7059.7|7058|7056|247
1624523400000|2021-06-24 08:30:00|7060.1|7058.3|7058.7|7056.9|7061.5|7059.5|7058|7056.2|276
1624523700000|2021-06-24 08:35:00|7058.6|7056.8|7058.5|7056.7|7060.8|7058.8|7057.9|7055.8|259
1624524000000|2021-06-24 08:40:00|7058.4|7056.6|7060.5|7058.7|7060.7|7058.9|7057.9|7056.1|262
1624524300000|2021-06-24 08:45:00|7060.9|7059.1|7059.4|7057.6|7061.2|7059.4|7059.2|7057.4|214
1624524600000|2021-06-24 08:50:00|7060.1|7058.3|7059.8|7058|7060.6|7058.8|7059.1|7057.3|234
1624524900000|2021-06-24 08:55:00|7059.9|7058.1|7056.2|7054.4|7060.2|7058.3|7055|7053|293
1624525200000|2021-06-24 09:00:00|7056.1|7054.3|7055.3|7053.5|7056.4|7054.6|7054.6|7052.8|272
1624525500000|2021-06-24 09:05:00|7055.2|7053.4|7055.7|7053.9|7056.1|7054.3|7054.9|7053|242
1624525800000|2021-06-24 09:10:00|7055.6|7053.8|7053.1|7051.3|7056.2|7054.4|7051.2|7049.4|258
1624526100000|2021-06-24 09:15:00|7052.9|7051.1|7052.3|7050.5|7053.1|7051.3|7050.1|7048.3|216
1624526400000|2021-06-24 09:20:00|7052.2|7050.4|7051.6|7049.8|7053.5|7051.5|7051.3|7049.5|247
1624526700000|2021-06-24 09:25:00|7051.7|7049.9|7050.1|7048.3|7051.9|7050.1|7049.5|7047.7|207
1624527000000|2021-06-24 09:30:00|7050.2|7048.4|7052.4|7050.6|7052.6|7050.8|7049.4|7047.2|218
1624527300000|2021-06-24 09:35:00|7052.5|7050.7|7052.8|7051|7053.6|7051.7|7052|7050.2|229
1624527600000|2021-06-24 09:40:00|7052.9|7051.1|7057.5|7054.5|7057.5|7055.2|7052.8|7051|226
1624527900000|2021-06-24 09:45:00|7057.4|7054.4|7057.5|7054.5|7057.7|7055.7|7056.2|7054.1|214
1624528200000|2021-06-24 09:50:00|7057.6|7054.6|7057.3|7055.5|7057.6|7055.8|7055.2|7053.4|167
1624528500000|2021-06-24 09:55:00|7057.5|7055.7|7060.3|7057.3|7061.7|7059.7|7057.2|7055.4|212
1624528800000|2021-06-24 10:00:00|7060.4|7057.4|7058.6|7056.8|7061|7059|7058.6|7056.8|237
1624529100000|2021-06-24 10:05:00|7058.7|7056.9|7059|7057.2|7061.5|7059.4|7058.4|7056.3|245
1624529400000|2021-06-24 10:10:00|7058.9|7057.1|7057.8|7056|7059.4|7057.6|7057.5|7055.7|175
1624529700000|2021-06-24 10:15:00|7057.9|7056.1|7062.7|7060.9|7063.7|7061.9|7057.7|7055.9|242
1624530000000|2021-06-24 10:20:00|7062.6|7060.8|7061|7059.2|7062.7|7060.9|7060.5|7058.3|236
1624530300000|2021-06-24 10:25:00|7061.1|7059.3|7064.2|7062.4|7064.7|7062.9|7061|7059.2|250
1624530600000|2021-06-24 10:30:00|7064.1|7062.3|7066.2|7064.4|7067.5|7065.7|7063.9|7061.4|253
1624530900000|2021-06-24 10:35:00|7066.1|7064.3|7066.5|7064.7|7067.2|7065.4|7065.4|7063.6|218
1624531200000|2021-06-24 10:40:00|7066.6|7064.8|7067|7064|7067.5|7065.7|7064.9|7063.1|217
1624531500000|2021-06-24 10:45:00|7066.9|7063.9|7067|7065.2|7068.2|7066.4|7065.6|7063.4|175
1624531800000|2021-06-24 10:50:00|7067.1|7065.3|7066.7|7064.9|7067.7|7065.7|7066.3|7064.3|206
1624532100000|2021-06-24 10:55:00|7066.6|7064.8|7065.7|7062.7|7067.6|7065.4|7065|7062.6|200
1624532400000|2021-06-24 11:00:00|7065.6|7062.6|7059.9|7058.1|7066.4|7064.3|7059.8|7057.4|484
1624532700000|2021-06-24 11:05:00|7060|7058.2|7063|7061.2|7063.5|7061.6|7058.4|7056.6|385
1624533000000|2021-06-24 11:10:00|7062.8|7061|7064|7062.2|7064.3|7062.5|7060.1|7058.3|300
1624533300000|2021-06-24 11:15:00|7064.1|7062.3|7062.3|7060.5|7064.2|7062.4|7061.6|7059.8|258
1624533600000|2021-06-24 11:20:00|7062.2|7060.4|7061.8|7060|7064.9|7062.5|7061.8|7059.5|299
1624533900000|2021-06-24 11:25:00|7061.9|7060.1|7059.3|7057.5|7062.4|7060.2|7058.4|7056.6|292
1624534200000|2021-06-24 11:30:00|7059.4|7057.6|7055.9|7054.1|7059.6|7057.6|7055.7|7053.9|286
1624534500000|2021-06-24 11:35:00|7056|7054.2|7058.1|7056.3|7059.2|7056.7|7055.1|7053.3|266
1624534800000|2021-06-24 11:40:00|7058.2|7056.4|7057.4|7055.6|7060.3|7058.5|7057.1|7054.9|285
1624535100000|2021-06-24 11:45:00|7057.5|7055.7|7062.6|7060.8|7062.6|7060.8|7057.4|7055.6|278
1624535400000|2021-06-24 11:50:00|7062.5|7060.7|7065.4|7063.6|7065.5|7063.7|7061|7059.2|236
1624535700000|2021-06-24 11:55:00|7064.8|7063|7063.3|7061.5|7065|7063.2|7062.7|7060.9|257
1624536000000|2021-06-24 12:00:00|7063.2|7061.4|7061.8|7060|7063.5|7061.7|7059.9|7058.1|370
1624536300000|2021-06-24 12:05:00|7061.9|7060.1|7062.4|7060.6|7062.8|7061|7061|7059.2|256
1624536600000|2021-06-24 12:10:00|7062.3|7060.5|7062.2|7060.4|7063.6|7061.8|7061.6|7059.8|273
1624536900000|2021-06-24 12:15:00|7062.1|7060.3|7064.1|7062.3|7065.9|7064.1|7061.7|7059.9|248
1624537200000|2021-06-24 12:20:00|7064.2|7062.4|7069.3|7067.5|7069.9|7068.1|7062.3|7060.5|340
1624537500000|2021-06-24 12:25:00|7069.2|7067.4|7070.9|7067.2|7071.7|7069.5|7068.8|7066.9|224
1624537800000|2021-06-24 12:30:00|7071|7067.4|7073.4|7071.6|7074.7|7072.3|7068.3|7066.5|408
1624538100000|2021-06-24 12:35:00|7073.5|7070.5|7072.5|7070.7|7074.6|7072.8|7071.1|7069.3|438
1624538400000|2021-06-24 12:40:00|7072.4|7070.6|7070.1|7068.3|7074.5|7072.7|7069|7067.2|330
1624538700000|2021-06-24 12:45:00|7070.2|7068.4|7069.6|7067.8|7071.5|7069.7|7068|7066.2|365
1624539000000|2021-06-24 12:50:00|7069.7|7067.9|7070|7068.2|7074.4|7072.6|7068.8|7067|395
1624539300000|2021-06-24 12:55:00|7069.6|7067.8|7070.2|7068.4|7073|7071.2|7069.6|7067.8|340
1624539600000|2021-06-24 13:00:00|7070.1|7068.3|7070.3|7068.5|7072.6|7070.8|7069|7067.2|372
1624539900000|2021-06-24 13:05:00|7070.5|7068.7|7068.1|7066.3|7071.3|7069.5|7067.1|7065.3|315
1624540200000|2021-06-24 13:10:00|7068.2|7066.4|7068.6|7066.8|7069.7|7067.9|7067.1|7065.3|318
1624540500000|2021-06-24 13:15:00|7068.5|7066.7|7066.7|7064.9|7070.4|7068.6|7066.2|7064.4|307
1624540800000|2021-06-24 13:20:00|7066.6|7064.8|7062.8|7061|7068.2|7066.4|7062.3|7060.5|309
1624541100000|2021-06-24 13:25:00|7062.9|7061.1|7062|7059|7063.2|7061.4|7060.2|7058.4|334
1624541400000|2021-06-24 13:30:00|7061.9|7058.9|7064.3|7062.5|7067.2|7065.4|7061.3|7058.9|408
1624541700000|2021-06-24 13:35:00|7064.1|7062.3|7067.5|7065.7|7067.6|7065.8|7064|7062.2|379
1624542000000|2021-06-24 13:40:00|7067.6|7065.8|7068.3|7066.5|7073|7071.2|7067.3|7065.5|337
1624542300000|2021-06-24 13:45:00|7068.2|7066.4|7067.1|7065.3|7070.4|7068.1|7065.7|7063.2|335
1624542600000|2021-06-24 13:50:00|7067.2|7065.4|7070.3|7068.5|7070.5|7068.7|7067|7065.2|397
1624542900000|2021-06-24 13:55:00|7070.4|7068.6|7071.5|7069.7|7072.6|7070.8|7068.7|7066.9|473
1624543200000|2021-06-24 14:00:00|7071.4|7069.6|7070.6|7068.8|7072.6|7070.7|7069.4|7067.6|433
1624543500000|2021-06-24 14:05:00|7070.5|7068.7|7064.6|7062.8|7071.5|7069.7|7064.5|7062.7|426
1624543800000|2021-06-24 14:10:00|7065|7063.2|7066.7|7064.9|7067.6|7065.8|7063.8|7062|419
1624544100000|2021-06-24 14:15:00|7066.8|7065|7072|7070.2|7072.7|7070.9|7066.4|7064.6|391
1624544400000|2021-06-24 14:20:00|7072.1|7070.3|7068.7|7066.9|7072.6|7070.8|7068.1|7066.3|357
1624544700000|2021-06-24 14:25:00|7068.8|7067|7064.4|7062.6|7068.8|7067|7063.9|7061.9|386
1624545000000|2021-06-24 14:30:00|7064.5|7062.7|7060.6|7058.8|7065|7063.2|7060.1|7058.3|361
1624545300000|2021-06-24 14:35:00|7060.7|7058.9|7056.3|7054.5|7060.7|7058.9|7054.7|7052.8|446
1624545600000|2021-06-24 14:40:00|7056.2|7054.4|7053.6|7051.8|7057.6|7055.4|7053.4|7051.6|337
1624545900000|2021-06-24 14:45:00|7053.7|7051.9|7051.3|7049.5|7055.6|7053.8|7049.5|7047.7|466
1624546200000|2021-06-24 14:50:00|7051.4|7049.6|7048.7|7046.9|7051.8|7050|7046.3|7044.5|416
1624546500000|2021-06-24 14:55:00|7048.6|7046.8|7048.5|7046.7|7050.6|7048.8|7047.1|7045.3|497
1624546800000|2021-06-24 15:00:00|7048.6|7046.8|7054.3|7052.5|7055.3|7052.8|7047.5|7045.7|489
1624547100000|2021-06-24 15:05:00|7054.5|7052.7|7057.9|7056.1|7058.8|7056.6|7054.4|7052.1|412
1624547400000|2021-06-24 15:10:00|7058.9|7055.9|7057.9|7056.1|7059.7|7057.1|7056.7|7054.9|334
1624547700000|2021-06-24 15:15:00|7057.5|7055.7|7051.1|7049.3|7058.4|7056|7051|7049.2|315
1624548000000|2021-06-24 15:20:00|7051|7049.2|7053.8|7052|7053.9|7052.1|7051|7049.2|379
1624548300000|2021-06-24 15:25:00|7053.9|7052.1|7053.2|7050.2|7055.6|7053.5|7051.8|7049.8|363
1624548600000|2021-06-24 15:30:00|7053.3|7050.3|7053.8|7052|7054.6|7052.8|7052.7|7050.3|259
1624548900000|2021-06-24 15:35:00|7053.6|7051.8|7055.3|7053.5|7055.4|7053.6|7052.8|7051|293
1624549200000|2021-06-24 15:40:00|7055.1|7053.3|7055.2|7053.4|7056|7054.2|7054.1|7052.3|341
1624549500000|2021-06-24 15:45:00|7054.9|7053.1|7054.4|7052.6|7055.6|7053.8|7054|7052.2|287
1624549800000|2021-06-24 15:50:00|7054.1|7052.3|7050.2|7048.4|7054.2|7052.4|7050.2|7048.4|210
1624550100000|2021-06-24 15:55:00|7050.3|7048.5|7050.4|7048.6|7051.1|7049.3|7049.9|7048.1|243
1624550400000|2021-06-24 16:00:00|7050.5|7048.7|7052|7050.2|7052.5|7050.7|7050.3|7048.5|310
1624550700000|2021-06-24 16:05:00|7051.9|7050.1|7053.5|7051.7|7053.7|7051.9|7051.9|7050.1|251
1624551000000|2021-06-24 16:10:00|7053.4|7051.6|7053|7051.2|7053.7|7051.9|7052.4|7050.6|177
1624551300000|2021-06-24 16:15:00|7053.1|7051.3|7056|7054.2|7057.2|7055.4|7052.2|7050.4|282
1624551600000|2021-06-24 16:20:00|7055.6|7053.8|7059.2|7057.4|7059.3|7057.5|7055.6|7053.8|275
1624551900000|2021-06-24 16:25:00|7059.3|7057.5|7059.5|7057.7|7059.9|7058|7058.3|7056.5|300
1624552200000|2021-06-24 16:30:00|7059.6|7057.8|7060.5|7058.7|7060.7|7058.9|7059|7057.2|236
1624552500000|2021-06-24 16:35:00|7060.4|7058.6|7059.4|7057.6|7061.6|7059.8|7059.4|7057.6|277
1624552800000|2021-06-24 16:40:00|7059.5|7057.7|7062.4|7060.6|7062.7|7060.9|7059.4|7057.6|300
1624553100000|2021-06-24 16:45:00|7062.3|7060.5|7061.6|7059.8|7062.6|7060.8|7060|7058.2|329
1624553400000|2021-06-24 16:50:00|7061.2|7059.4|7060.5|7058.7|7061.5|7059.7|7059.8|7057.9|329
1624553700000|2021-06-24 16:55:00|7060.6|7058.8|7060.6|7058.8|7061.1|7059.3|7059|7057.2|412
1624554000000|2021-06-24 17:00:00|7060.5|7058.7|7065.5|7063.7|7065.6|7063.8|7060.5|7058.7|382
1624554300000|2021-06-24 17:05:00|7065.6|7063.8|7064.5|7062.7|7065.8|7064|7064.4|7062.6|237
1624554600000|2021-06-24 17:10:00|7064.4|7062.6|7065.5|7063.7|7066.5|7064.7|7063.4|7061.6|275
1624554900000|2021-06-24 17:15:00|7065.6|7063.8|7064.9|7063.1|7066.6|7064.8|7064.7|7062.9|255
1624555200000|2021-06-24 17:20:00|7065|7063.2|7065.3|7063.5|7066.7|7064.9|7064.9|7063.1|283
1624555500000|2021-06-24 17:25:00|7065.2|7063.4|7065.4|7063.6|7066.6|7064.8|7065|7062.9|283
1624555800000|2021-06-24 17:30:00|7065.3|7063.5|7064.4|7062.6|7065.7|7063.9|7064.2|7062.4|270
1624556100000|2021-06-24 17:35:00|7064.3|7062.5|7061.2|7059.4|7064.4|7062.6|7061.2|7059.4|336
1624556400000|2021-06-24 17:40:00|7061.3|7059.5|7062.4|7060.6|7062.6|7060.8|7061.2|7059.4|273
1624556700000|2021-06-24 17:45:00|7062.5|7060.7|7062.5|7060.7|7063.1|7061.3|7061.8|7059.5|269
1624557000000|2021-06-24 17:50:00|7062.4|7060.6|7063.3|7061.5|7064|7062.2|7061.5|7059.7|284
1624557300000|2021-06-24 17:55:00|7063.4|7061.6|7062.7|7060.9|7064.6|7062.8|7062.2|7060.4|244
1624557600000|2021-06-24 18:00:00|7062.9|7061.1|7068.8|7067|7070.3|7068.5|7062.8|7061|505
1624557900000|2021-06-24 18:05:00|7068.9|7067.1|7066.4|7064.6|7070.2|7067.7|7065.7|7063.9|382
1624558200000|2021-06-24 18:10:00|7066.2|7064.4|7066.7|7064.9|7067.7|7065.9|7066|7064.2|389
1624558500000|2021-06-24 18:15:00|7066.6|7064.8|7066.3|7064.5|7067.2|7065.4|7065.2|7063.4|311
1624558800000|2021-06-24 18:20:00|7066.2|7064.4|7064.6|7062.8|7066.6|7064.8|7064.4|7062.6|288
1624559100000|2021-06-24 18:25:00|7064.5|7062.7|7065.8|7064|7066.7|7064.9|7064.4|7062.6|255
1624559400000|2021-06-24 18:30:00|7065.9|7064.1|7067.3|7065.5|7067.7|7065.9|7065.7|7063.9|230
1624559700000|2021-06-24 18:35:00|7067.4|7065.6|7066|7064.2|7067.7|7065.9|7065.5|7063.7|221
1624560000000|2021-06-24 18:40:00|7065.9|7064.1|7065.7|7063.9|7066.8|7065|7065.2|7063.4|232
1624560300000|2021-06-24 18:45:00|7065.8|7064|7066.7|7064.9|7067.4|7065.6|7065.5|7063.7|180
1624560600000|2021-06-24 18:50:00|7066.6|7064.8|7064.5|7062.7|7066.9|7065.1|7064.5|7062.7|196
1624560900000|2021-06-24 18:55:00|7064.4|7062.6|7066.6|7063.6|7067.8|7064.3|7064.2|7062.2|164
1624561200000|2021-06-24 19:00:00|7066.4|7063.4|7063.6|7061.8|7068.7|7064.7|7061.7|7057.7|334
1624561500000|2021-06-24 19:05:00|7063.7|7061.9|7066.9|7065.1|7067.5|7065.7|7063.6|7061.8|186
1624561800000|2021-06-24 19:10:00|7066.8|7065|7069.6|7067.8|7069.7|7067.9|7066.8|7064.3|241
1624562100000|2021-06-24 19:15:00|7069.7|7067.9|7068.7|7066.9|7070.3|7068.2|7068.5|7066.7|184
1624562400000|2021-06-24 19:20:00|7068.8|7067|7066.6|7064.8|7068.9|7067.1|7066.5|7064.7|173
1624562700000|2021-06-24 19:25:00|7066.5|7064.7|7068.1|7066.3|7068.5|7066.7|7066.5|7064.7|139
1624563000000|2021-06-24 19:30:00|7068|7066.2|7067.9|7066.1|7068.7|7066.6|7066.3|7064.2|168
1624563300000|2021-06-24 19:35:00|7067.8|7066|7067.6|7065.8|7068.7|7066.5|7067|7064.9|139
1624563600000|2021-06-24 19:40:00|7067.5|7065.7|7065.9|7064.1|7067.6|7065.8|7064.9|7063.1|151
1624563900000|2021-06-24 19:45:00|7065.8|7064|7064.5|7062.7|7066|7064.1|7064.4|7062.6|148
1624564200000|2021-06-24 19:50:00|7064.6|7062.8|7065.2|7063.4|7065.9|7064|7064.5|7062.2|214
1624564500000|2021-06-24 19:55:00|7065.3|7063.5|7066.5|7064.7|7067.9|7065.5|7064.8|7062.7|231
1624564800000|2021-06-24 20:00:00|7066.4|7064.6|7065.6|7063.8|7068.2|7065.7|7065.3|7063.2|167
1624565100000|2021-06-24 20:05:00|7065.5|7063.7|7065.6|7063.8|7066.2|7063.9|7065.4|7063.2|66
1624565400000|2021-06-24 20:10:00|7065.5|7063.7|7065|7062|7066|7063.8|7064.3|7062|88
1624565700000|2021-06-24 20:15:00|7065.1|7062.1|7066.3|7064.5|7067|7064.8|7064.4|7062|71
1624566000000|2021-06-24 20:20:00|7066.4|7064.6|7066.4|7064.6|7067.1|7064.8|7065.3|7063.5|90
1624566300000|2021-06-24 20:25:00|7066.3|7064.5|7065.3|7063.5|7066.4|7064.6|7065.2|7063.4|54
1624566600000|2021-06-24 20:30:00|7065.4|7063.6|7064.3|7062.5|7065.4|7063.6|7064.2|7062.4|78
1624566900000|2021-06-24 20:35:00|7064.4|7062.6|7062.4|7060.6|7064.5|7062.7|7062.3|7060.1|63
1624567200000|2021-06-24 20:40:00|7062.5|7060.7|7062.5|7060.7|7063.6|7061.2|7062.3|7060|65
1624567500000|2021-06-24 20:45:00|7062.8|7061|7062.3|7059.3|7063.4|7061|7061.5|7058.9|114
1624567800000|2021-06-24 20:50:00|7062.2|7059.2|7062.3|7059.3|7062.8|7060|7061.3|7058.7|128
1624568100000|2021-06-24 20:55:00|7061.8|7058.8|7062.4|7058.4|7063.3|7060.3|7060.7|7056.7|283
1624568400000|2021-06-24 21:00:00|7062.3|7058.3|7062.5|7058.5|7062.9|7058.9|7062.3|7058.3|29
1624568700000|2021-06-24 21:05:00|7062.1|7058.1|7062|7058|7062.9|7058.9|7061.7|7057.7|64
1624569000000|2021-06-24 21:10:00|7061.6|7057.6|7062.6|7058.6|7062.9|7058.9|7061.4|7057.4|84
1624569300000|2021-06-24 21:15:00|7062.3|7058.3|7061.5|7057.5|7065.6|7061.6|7061.3|7057.3|119
1624569600000|2021-06-24 21:20:00|7061.4|7057.4|7061.6|7057.6|7062.6|7058.6|7061.1|7057.1|110
1624569900000|2021-06-24 21:25:00|7061.8|7057.8|7060.8|7056.8|7062.5|7058.5|7058.9|7055.8|145
1624570200000|2021-06-24 21:30:00|7060.9|7056.9|7060.8|7056.8|7061.4|7058|7060.1|7056.2|88
1624570500000|2021-06-24 21:35:00|7060.7|7056.7|7061.6|7057.7|7062.1|7058.1|7060.1|7056.5|73
1624570800000|2021-06-24 21:40:00|7060.4|7056.4|7061.1|7057.1|7061.7|7057.8|7060.2|7056.2|98
1624571100000|2021-06-24 21:45:00|7061.4|7057.4|7061.2|7057.2|7061.4|7057.4|7060.1|7056.6|96
1624571400000|2021-06-24 21:50:00|7061.1|7057.1|7061.2|7057.2|7061.5|7058.2|7060.3|7056.4|102
1624571700000|2021-06-24 21:55:00|7061.1|7057.1|7060.8|7056.8|7061.3|7058.2|7060.3|7056.6|78
1624572000000|2021-06-24 22:00:00|7060.7|7056.7|7062.7|7059.7|7063.8|7059.8|7060.7|7056.7|186
1624572300000|2021-06-24 22:05:00|7062.6|7059.6|7063.6|7060.6|7063.8|7060.8|7062.3|7059.3|98
1624572600000|2021-06-24 22:10:00|7063.5|7060.5|7063.7|7060.7|7063.8|7060.8|7063.3|7060.3|73
1624572900000|2021-06-24 22:15:00|7063.6|7060.6|7063.5|7060.5|7063.9|7060.9|7063.5|7060.5|67
1624573200000|2021-06-24 22:20:00|7063.6|7060.6|7062.9|7059.9|7063.6|7060.6|7062.3|7059.3|114
1624573500000|2021-06-24 22:25:00|7062.8|7059.8|7064|7061|7064.1|7061.1|7062.8|7059.8|104
1624573800000|2021-06-24 22:30:00|7063.9|7060.9|7062.1|7059.1|7064|7061|7061.7|7058.7|142
1624574100000|2021-06-24 22:35:00|7062.2|7059.2|7061.4|7058.4|7063.1|7060.1|7061.3|7058.3|102
1624574400000|2021-06-24 22:40:00|7061.3|7058.3|7062.2|7059.2|7062.7|7059.7|7060.8|7057.8|107
1624574700000|2021-06-24 22:45:00|7062.1|7059.1|7061.9|7058.9|7062.3|7059.3|7061.6|7058.6|116
1624575000000|2021-06-24 22:50:00|7062|7059|7061.8|7058.8|7062.8|7059.8|7061.6|7058.6|103
1624575300000|2021-06-24 22:55:00|7061.7|7058.7|7062.6|7059.6|7062.8|7059.8|7061.7|7058.7|72
1624575600000|2021-06-24 23:00:00|7062.9|7059.9|7063.2|7060.2|7064.9|7061.9|7062.4|7059.4|144
1624575900000|2021-06-24 23:05:00|7063.1|7060.1|7063.1|7060.1|7063.5|7060.8|7062|7059|98
1624576200000|2021-06-24 23:10:00|7063|7060|7062.1|7059.1|7063.2|7060.4|7062|7059|99
1624576500000|2021-06-24 23:15:00|7062|7059|7062.4|7059.4|7062.8|7059.8|7061.5|7058.5|118
1624576800000|2021-06-24 23:20:00|7062.3|7059.3|7062.7|7059.7|7063|7060.3|7062|7059.3|100
1624577100000|2021-06-24 23:25:00|7062.8|7059.8|7061.9|7058.9|7062.8|7060.2|7060.3|7057.9|144
1624577400000|2021-06-24 23:30:00|7061.1|7059.3|7065.6|7062.6|7065.9|7062.9|7061.1|7058.9|182
1624577700000|2021-06-24 23:35:00|7065.5|7062.5|7064|7062.2|7065.7|7062.8|7063.7|7061.2|103
1624578000000|2021-06-24 23:40:00|7064.5|7061.5|7065.1|7063.3|7065.8|7063.3|7063.7|7061.4|88
1624578300000|2021-06-24 23:45:00|7065.2|7063.4|7066.5|7064.7|7066.8|7064.7|7064.8|7062.4|115
1624578600000|2021-06-24 23:50:00|7066.4|7064.6|7064.6|7061.6|7066.5|7064.7|7064|7061.5|122
1624578900000|2021-06-24 23:55:00|7064|7062.2|7063.8|7060.8|7064.6|7062.2|7061.5|7058.9|192
1624579200000|2021-06-25 00:00:00|7063.6|7060.6|7064.6|7062.8|7065.2|7062.9|7060.5|7057.5|336
1624579500000|2021-06-25 00:05:00|7064.7|7062.9|7064.1|7061.1|7064.7|7062.9|7062.5|7059.7|235
1624579800000|2021-06-25 00:10:00|7064|7061|7065.2|7062.2|7065.3|7062.9|7063.1|7060.7|215
1624580100000|2021-06-25 00:15:00|7065.3|7062.3|7064.4|7062.6|7066.9|7064.6|7063.6|7061|214
1624580400000|2021-06-25 00:20:00|7064.5|7062.7|7068.2|7066.4|7068.8|7066.7|7064|7062.2|264
1624580700000|2021-06-25 00:25:00|7068.3|7066.5|7071.3|7068.3|7072.4|7070.6|7066.4|7063.4|338
1624581000000|2021-06-25 00:30:00|7071.2|7068.2|7068.2|7065.2|7072.8|7070.4|7067.7|7065.2|300
1624581300000|2021-06-25 00:35:00|7068.1|7065.1|7065.1|7063.3|7068.9|7066.9|7065|7063.2|235
1624581600000|2021-06-25 00:40:00|7065|7063.2|7064.6|7062.8|7066.4|7063.9|7063.2|7061.4|205
1624581900000|2021-06-25 00:45:00|7064.7|7062.9|7065.3|7063.5|7066.2|7064.4|7064.4|7062.1|174
1624582200000|2021-06-25 00:50:00|7065.4|7063.6|7063.3|7061.5|7066.2|7064|7063.2|7060.7|314
1624582500000|2021-06-25 00:55:00|7063.9|7060.9|7067.4|7065.6|7068.3|7066.2|7063.1|7060.8|293
1624582800000|2021-06-25 01:00:00|7067.3|7065.5|7070.8|7067.8|7072.7|7070.5|7067.3|7065.5|414
1624583100000|2021-06-25 01:05:00|7070.9|7067.9|7070.9|7069.1|7071.5|7069.7|7069.7|7067.3|238
1624583400000|2021-06-25 01:10:00|7070.8|7069|7069.2|7067.4|7071.4|7069.6|7069.1|7067.1|221
1624583700000|2021-06-25 01:15:00|7069.8|7066.8|7070.1|7068.3|7070.9|7069.1|7068.4|7066.1|235
1624584000000|2021-06-25 01:20:00|7070.4|7068.6|7069.1|7067.3|7070.7|7068.9|7068.6|7066.5|240
1624584300000|2021-06-25 01:25:00|7069.2|7067.4|7072.2|7070.4|7073.1|7071.3|7069.1|7067.3|268
1624584600000|2021-06-25 01:30:00|7072.3|7070.5|7073.1|7071.3|7074.2|7072.4|7071.3|7069.5|323
1624584900000|2021-06-25 01:35:00|7073.3|7071.5|7071.1|7069.3|7074.2|7072.4|7071|7069|250
1624585200000|2021-06-25 01:40:00|7071.2|7069.4|7073.2|7071.4|7075|7073.2|7070.8|7069|302
1624585500000|2021-06-25 01:45:00|7073.1|7071.3|7070.6|7068.8|7073.6|7071.4|7069.6|7067.8|253
1624585800000|2021-06-25 01:50:00|7070.5|7068.7|7071.2|7069.4|7071.7|7069.9|7069.3|7066.9|304
1624586100000|2021-06-25 01:55:00|7071.1|7069.3|7071.5|7069.7|7071.7|7069.9|7069.5|7067.7|247
1624586400000|2021-06-25 02:00:00|7071.6|7069.8|7071.6|7069.8|7072.4|7070.6|7070.9|7068.7|244
1624586700000|2021-06-25 02:05:00|7071.5|7069.7|7073.2|7071.4|7073.2|7071.4|7071|7069.2|263
1624587000000|2021-06-25 02:10:00|7073.1|7071.3|7073|7071.2|7073.4|7071.6|7071.5|7069.7|283
1624587300000|2021-06-25 02:15:00|7072.9|7071.1|7072.2|7070.4|7074.2|7072.4|7071.9|7070.1|265
1624587600000|2021-06-25 02:20:00|7072|7070.2|7072.4|7070.6|7073.5|7071.7|7072|7070.2|191
1624587900000|2021-06-25 02:25:00|7072.5|7070.7|7072.4|7070.6|7074|7072.2|7071.9|7070.1|271
1624588200000|2021-06-25 02:30:00|7073|7070|7069.5|7067.7|7073|7071.1|7069|7067.2|238
1624588500000|2021-06-25 02:35:00|7069.4|7067.6|7069.9|7068.1|7071.1|7069.2|7069|7067.2|177
1624588800000|2021-06-25 02:40:00|7069.8|7068|7069|7067.2|7069.9|7068.1|7068.1|7066|203
1624589100000|2021-06-25 02:45:00|7069.1|7067.3|7070.6|7068.8|7071.7|7069.9|7069.1|7067.2|215
1624589400000|2021-06-25 02:50:00|7070.2|7068.4|7072.2|7070.4|7072.2|7070.4|7069.6|7067.8|175
1624589700000|2021-06-25 02:55:00|7072.1|7070.3|7069.3|7067.5|7072.1|7070.3|7068.9|7067.1|219
1624590000000|2021-06-25 03:00:00|7069.2|7067.4|7068.3|7066.5|7070.5|7068.7|7067.8|7066|200
1624590300000|2021-06-25 03:05:00|7068.4|7066.6|7069.1|7067.3|7070.2|7068.4|7068.2|7066.4|160
1624590600000|2021-06-25 03:10:00|7069|7067.2|7070.2|7068.4|7070.3|7068.5|7069|7067.2|137
1624590900000|2021-06-25 03:15:00|7070|7068.2|7070.3|7068.5|7070.5|7068.7|7069.6|7067.8|137
1624591200000|2021-06-25 03:20:00|7070.2|7068.4|7070.8|7069|7071.5|7069.7|7070|7068.2|128
1624591500000|2021-06-25 03:25:00|7070.9|7069.1|7073.4|7071.6|7073.5|7071.7|7070.8|7069|151
1624591800000|2021-06-25 03:30:00|7073.5|7071.7|7072.2|7070.4|7073.6|7071.8|7072|7070.2|138
1624592100000|2021-06-25 03:35:00|7072.1|7070.3|7074.4|7072.6|7074.4|7072.6|7071.6|7069.3|177
1624592400000|2021-06-25 03:40:00|7074.3|7072.5|7076.4|7073.4|7076.6|7074.6|7074.2|7072.1|160
1624592700000|2021-06-25 03:45:00|7076.5|7073.5|7076.2|7074.4|7076.8|7074.5|7075.2|7073.1|134
1624593000000|2021-06-25 03:50:00|7076.1|7074.3|7076.3|7074.5|7076.4|7074.6|7075.4|7073.6|89
1624593300000|2021-06-25 03:55:00|7076.2|7074.4|7076.3|7074.5|7076.4|7074.6|7075.3|7073.5|113
1624593600000|2021-06-25 04:00:00|7076.4|7074.6|7075.1|7073.3|7076.6|7074.8|7075|7073.2|125
1624593900000|2021-06-25 04:05:00|7075|7073.2|7073.9|7072.1|7075.1|7073.3|7073.3|7071.5|151
1624594200000|2021-06-25 04:10:00|7074|7072.2|7075|7072|7075.2|7072.9|7073.8|7071.7|128
1624594500000|2021-06-25 04:15:00|7075.1|7072.1|7074.2|7072.4|7075.1|7072.9|7074|7072|115
1624594800000|2021-06-25 04:20:00|7074.1|7072.3|7077.3|7075.5|7077.3|7075.5|7074.1|7072.3|133
1624595100000|2021-06-25 04:25:00|7077.2|7075.4|7076.2|7074.4|7077.7|7075.8|7076.1|7074.2|158
1624595400000|2021-06-25 04:30:00|7076.1|7074.3|7075.3|7073.5|7076.3|7074.3|7074.1|7072.2|198
1624595700000|2021-06-25 04:35:00|7075.2|7073.4|7075.1|7073.3|7075.8|7074|7074.7|7072.6|133
1624596000000|2021-06-25 04:40:00|7075.3|7073.5|7075|7073.2|7075.5|7073.7|7075|7073.2|126
1624596300000|2021-06-25 04:45:00|7075.1|7073.3|7074|7072.2|7075.1|7073.3|7073.9|7072|139
1624596600000|2021-06-25 04:50:00|7074.1|7072.3|7074.3|7072.5|7075|7073.2|7073.7|7071.9|142
1624596900000|2021-06-25 04:55:00|7074.2|7072.4|7072.8|7071|7074.4|7072.6|7072.5|7070.3|216
1624597200000|2021-06-25 05:00:00|7072.7|7070.9|7072|7070.2|7074|7072.2|7071.6|7069.8|233
1624597500000|2021-06-25 05:05:00|7071.9|7070.1|7074.3|7072.5|7074.4|7072.6|7071.3|7069.5|161
1624597800000|2021-06-25 05:10:00|7074.2|7072.4|7073|7071.2|7074.7|7072.5|7072.5|7070.7|161
1624598100000|2021-06-25 05:15:00|7072.9|7071.1|7073.2|7071.4|7073.2|7071.4|7071.9|7070.1|168
1624598400000|2021-06-25 05:20:00|7073.1|7071.3|7073.2|7071.4|7073.7|7071.9|7072.6|7070.8|168
1624598700000|2021-06-25 05:25:00|7073.1|7071.3|7075.2|7073.4|7075.8|7073.4|7073|7071.2|149
1624599000000|2021-06-25 05:30:00|7075.1|7073.3|7074.5|7072.7|7075.3|7073.5|7074|7072.2|222
1624599300000|2021-06-25 05:35:00|7074.6|7072.8|7074|7072.2|7074.9|7073.1|7073.8|7071.6|176
1624599600000|2021-06-25 05:40:00|7074.1|7072.3|7073.2|7071.4|7075|7073.1|7073|7070.7|183
1624599900000|2021-06-25 05:45:00|7073.3|7071.5|7075.3|7073.5|7075.9|7074.1|7073.1|7071.3|154
1624600200000|2021-06-25 05:50:00|7075.4|7073.6|7074.8|7073|7076.7|7074.9|7073.3|7071.5|276
1624600500000|2021-06-25 05:55:00|7074.7|7072.9|7076.9|7075.1|7077|7075.2|7074.2|7072.4|214
1624600800000|2021-06-25 06:00:00|7078|7075|7076.1|7074.3|7079.8|7077.5|7075.6|7073.8|263
1624601100000|2021-06-25 06:05:00|7076|7074.2|7075.6|7072.6|7077.3|7075.5|7074.2|7072.4|293
1624601400000|2021-06-25 06:10:00|7075.5|7072.5|7074.1|7072.3|7077.6|7075.3|7073.2|7071.1|324
1624601700000|2021-06-25 06:15:00|7074.2|7072.4|7076|7074.2|7077.4|7075.1|7074|7072.2|274
1624602000000|2021-06-25 06:20:00|7075.9|7074.1|7075.7|7073.9|7077.4|7075.6|7075.5|7073.7|200
1624602300000|2021-06-25 06:25:00|7075.6|7073.8|7078.8|7077|7079.4|7077.1|7074|7072|312
1624602600000|2021-06-25 06:30:00|7078.6|7076.8|7080.3|7078.5|7080.9|7079.1|7076.5|7074.7|250
1624602900000|2021-06-25 06:35:00|7080.4|7078.6|7077.1|7075.3|7080.8|7078.6|7077|7075.2|270
1624603200000|2021-06-25 06:40:00|7077.2|7075.4|7079|7077.2|7079.6|7077.8|7076.9|7075.1|275
1624603500000|2021-06-25 06:45:00|7078.8|7077|7077.7|7075.9|7080.1|7078.3|7077.3|7075.5|238
1624603800000|2021-06-25 06:50:00|7077.6|7075.8|7078.9|7077.1|7082.4|7080|7077.5|7075.7|253
1624604100000|2021-06-25 06:55:00|7078.8|7077|7081.1|7079.3|7083.1|7081.3|7078.8|7077|284
1624604400000|2021-06-25 07:00:00|7081.2|7079.4|7081.7|7079.9|7083.9|7081.5|7080.8|7079|348
1624604700000|2021-06-25 07:05:00|7082|7080.2|7079.2|7077.4|7083.1|7081.3|7077.9|7076|403
1624605000000|2021-06-25 07:10:00|7079.1|7077.3|7079.6|7077.8|7080.6|7078.4|7076.1|7074.3|340
1624605300000|2021-06-25 07:15:00|7080.4|7077.4|7079.1|7077.3|7080.7|7078.4|7077.9|7075.8|341
1624605600000|2021-06-25 07:20:00|7079|7077.2|7075.9|7074.1|7079|7077.2|7074.4|7072|362
1624605900000|2021-06-25 07:25:00|7076|7074.2|7078.6|7076.8|7079.2|7076.9|7074.7|7072.6|345
1624606200000|2021-06-25 07:30:00|7078.5|7076.7|7075|7073.2|7079.1|7076.8|7074.9|7073.1|269
1624606500000|2021-06-25 07:35:00|7074.9|7073.1|7077|7075.2|7078.2|7076.4|7074.9|7073.1|236
1624606800000|2021-06-25 07:40:00|7076.9|7075.1|7076.3|7074.5|7077.7|7075.4|7076|7073.7|198
1624607100000|2021-06-25 07:45:00|7076.4|7074.6|7080.3|7078.5|7080.3|7078.5|7076.2|7074.4|317
1624607400000|2021-06-25 07:50:00|7080.2|7078.4|7082|7080.2|7082.6|7080.3|7078.7|7076.6|391
1624607700000|2021-06-25 07:55:00|7082.1|7080.3|7083.1|7080.1|7084.1|7081.8|7081.9|7079.7|264
1624608000000|2021-06-25 08:00:00|7082.4|7080.6|7081.9|7080.1|7083.1|7081.3|7080|7078|319
1624608300000|2021-06-25 08:05:00|7082|7080.2|7080|7078.2|7082.1|7080.3|7077.8|7075.9|280
1624608600000|2021-06-25 08:10:00|7079.9|7078.1|7078.1|7076.3|7081|7078.9|7076.8|7074.9|370
1624608900000|2021-06-25 08:15:00|7078.2|7076.4|7082.5|7080.7|7083.1|7081.3|7077.9|7075.9|327
1624609200000|2021-06-25 08:20:00|7082.6|7080.8|7078.2|7076.4|7083|7081.2|7078|7076.2|306
1624609500000|2021-06-25 08:25:00|7078.3|7076.5|7078.1|7076.3|7079.1|7077.3|7077|7074.7|252
1624609800000|2021-06-25 08:30:00|7078.2|7076.4|7077.4|7075.6|7079|7076.8|7076.7|7074.7|250
1624610100000|2021-06-25 08:35:00|7077.3|7075.5|7078|7076.2|7081.1|7079.3|7076.7|7074.3|213
1624610400000|2021-06-25 08:40:00|7077.5|7075.7|7077.5|7075.7|7080.7|7078.3|7077.3|7075.5|210
1624610700000|2021-06-25 08:45:00|7077.4|7075.6|7074.3|7072.5|7078.6|7076.4|7074|7072.2|242
1624611000000|2021-06-25 08:50:00|7074.4|7072.6|7075.9|7074.1|7077.1|7075.2|7073.9|7072.1|243
1624611300000|2021-06-25 08:55:00|7076|7074.2|7077.1|7075.3|7078.7|7076.6|7074.9|7073.1|250
1624611600000|2021-06-25 09:00:00|7076.8|7075|7078|7076.2|7078|7076.2|7074.8|7072.9|258
1624611900000|2021-06-25 09:05:00|7078.1|7076.3|7077.1|7075.3|7078.5|7076.7|7075.5|7073.2|264
1624612200000|2021-06-25 09:10:00|7077.2|7075.4|7077.1|7075.3|7077.9|7076.1|7075.1|7073.3|242
1624612500000|2021-06-25 09:15:00|7077|7075.2|7076.8|7075|7077.6|7075.7|7075.9|7073.5|206
1624612800000|2021-06-25 09:20:00|7077.1|7075.3|7078.1|7076.3|7078.3|7076.5|7076.4|7074.6|231
1624613100000|2021-06-25 09:25:00|7078|7076.2|7076.9|7075.1|7078.2|7076.4|7075.3|7073.5|257
1624613400000|2021-06-25 09:30:00|7076.8|7075|7076.7|7074.9|7077.4|7075.4|7074.1|7072.3|284
1624613700000|2021-06-25 09:35:00|7076.8|7075|7073.9|7072.1|7076.9|7075.1|7073|7071.2|261
1624614000000|2021-06-25 09:40:00|7073.3|7071.5|7075.2|7073.4|7076.1|7074.3|7073|7071.2|240
1624614300000|2021-06-25 09:45:00|7075.3|7073.5|7074.4|7072.6|7076.1|7074.2|7074.2|7072.4|242
1624614600000|2021-06-25 09:50:00|7074.5|7072.7|7070.4|7068.6|7075.2|7073.4|7070.2|7068.4|290
1624614900000|2021-06-25 09:55:00|7070.5|7068.7|7069|7067.2|7071.7|7069.7|7069|7067.2|239
1624615200000|2021-06-25 10:00:00|7068.9|7067.1|7065.9|7064.1|7069.8|7068|7065.8|7064|273
1624615500000|2021-06-25 10:05:00|7065.8|7064|7067|7065.2|7067|7065.2|7065.2|7063.4|220
1624615800000|2021-06-25 10:10:00|7067.6|7065.8|7066.9|7065.1|7068.5|7066.7|7066.2|7064.3|238
1624616100000|2021-06-25 10:15:00|7067|7065.2|7067.9|7066.1|7069.5|7067.5|7066.7|7064.9|235
1624616400000|2021-06-25 10:20:00|7068|7066.2|7067.8|7066|7069.5|7067.4|7067.2|7064.9|242
1624616700000|2021-06-25 10:25:00|7067.7|7065.9|7068.5|7065.5|7068.7|7066.9|7067|7064.9|223
1624617000000|2021-06-25 10:30:00|7067.8|7066|7068.9|7067.1|7069.3|7067.5|7067.7|7065.4|206
1624617300000|2021-06-25 10:35:00|7068.8|7067|7069.8|7068|7069.9|7068.1|7067.8|7066|223
1624617600000|2021-06-25 10:40:00|7069.9|7068.1|7068.2|7066.4|7069.9|7068.1|7067.9|7066.1|186
1624617900000|2021-06-25 10:45:00|7068.3|7066.5|7069.2|7067.4|7069.7|7067.9|7068.2|7066.4|128
1624618200000|2021-06-25 10:50:00|7069.1|7067.3|7071|7069.2|7071|7069.2|7067.9|7066.1|188
1624618500000|2021-06-25 10:55:00|7071.1|7069.3|7071.9|7070.1|7074.2|7072.3|7070.9|7069.1|278
1624618800000|2021-06-25 11:00:00|7072|7070.2|7072.6|7070.8|7073.1|7071.2|7071.3|7069.5|201
1624619100000|2021-06-25 11:05:00|7072.5|7070.7|7070.8|7069|7072.6|7070.8|7070.3|7068.5|201
1624619400000|2021-06-25 11:10:00|7070.7|7068.9|7068.8|7067|7072.2|7069.8|7068.8|7067|223
1624619700000|2021-06-25 11:15:00|7068.7|7066.9|7066.9|7065.1|7069.2|7067.3|7066.8|7065|206
1624620000000|2021-06-25 11:20:00|7067|7065.2|7066.3|7064.5|7067.6|7065.8|7065.1|7063.3|212
1624620300000|2021-06-25 11:25:00|7066.4|7064.6|7069.9|7068.1|7069.9|7068.1|7066.3|7064.5|203
1624620600000|2021-06-25 11:30:00|7070|7068.2|7072.1|7070.3|7072.1|7070.3|7069.7|7067.9|213
1624620900000|2021-06-25 11:35:00|7072|7070.2|7071.6|7069.8|7073.9|7072.1|7070.5|7068.7|279
1624621200000|2021-06-25 11:40:00|7071.7|7069.9|7072.1|7070.3|7072.6|7070.8|7070.8|7069|251
1624621500000|2021-06-25 11:45:00|7072.2|7070.4|7074.7|7071.7|7074.7|7072.3|7071.2|7069.4|206
1624621800000|2021-06-25 11:50:00|7074.1|7072.3|7073.1|7071.3|7074.6|7072.5|7072.7|7070.9|198
1624622100000|2021-06-25 11:55:00|7073|7071.2|7071.9|7070.1|7073|7071.2|7069.9|7068.1|269
1624622400000|2021-06-25 12:00:00|7072.1|7070.3|7076.7|7074.9|7077|7075.2|7071.9|7070.1|307
1624622700000|2021-06-25 12:05:00|7076.5|7074.7|7078.5|7076.7|7078.9|7077.1|7075.4|7073.6|242
1624623000000|2021-06-25 12:10:00|7078.6|7076.8|7080.9|7079.1|7081.2|7079.4|7077.1|7075.3|308
1624623300000|2021-06-25 12:15:00|7081.1|7079.3|7082.8|7081|7084.6|7082.5|7081.1|7079.3|310
1624623600000|2021-06-25 12:20:00|7082.9|7081.1|7084.6|7082.8|7085.2|7083.4|7081|7079.2|353
1624623900000|2021-06-25 12:25:00|7084.7|7082.9|7081.1|7077.1|7088|7086.2|7081.1|7077.1|371
1624624200000|2021-06-25 12:30:00|7082.2|7078.2|7089|7086|7092|7089|7082.2|7078.2|611
1624624500000|2021-06-25 12:35:00|7088.5|7086.7|7085.4|7083.6|7092.3|7089.9|7085.4|7082.9|559
1624624800000|2021-06-25 12:40:00|7085.6|7083.8|7088.6|7086.8|7089|7087.2|7084.7|7082.9|519
1624625100000|2021-06-25 12:45:00|7088.8|7087|7087.9|7086.1|7090.7|7088.4|7085.9|7084.1|467
1624625400000|2021-06-25 12:50:00|7087.7|7085.9|7089.9|7088.1|7092.7|7090.5|7087.7|7085.9|485
1624625700000|2021-06-25 12:55:00|7090|7088.2|7092.1|7090.3|7092.4|7090.6|7089|7087.2|402
1624626000000|2021-06-25 13:00:00|7092.2|7090.4|7095|7093.2|7096.3|7094.4|7092.2|7090.2|510
1624626300000|2021-06-25 13:05:00|7095.1|7093.3|7094.1|7092.3|7096.4|7094.6|7092.7|7090.7|366
1624626600000|2021-06-25 13:10:00|7094.2|7092.4|7095|7093.2|7095.3|7093.5|7092.9|7091|317
1624626900000|2021-06-25 13:15:00|7094.9|7093.1|7095.2|7093.4|7095.6|7093.8|7092.8|7091|333
1624627200000|2021-06-25 13:20:00|7095.3|7093.5|7093.1|7091.3|7095.7|7093.9|7092.5|7090.7|292
1624627500000|2021-06-25 13:25:00|7092.8|7091|7092.2|7090.4|7094.1|7092.3|7091.2|7089.4|324
1624627800000|2021-06-25 13:30:00|7092.3|7090.5|7088.9|7087.1|7095.9|7094.1|7088.8|7087|502
1624628100000|2021-06-25 13:35:00|7089|7087.2|7087.2|7085.4|7089|7087.2|7086.7|7084.4|308
1624628400000|2021-06-25 13:40:00|7087.3|7085.5|7090.2|7088.4|7091.5|7089.7|7086.8|7085|340
1624628700000|2021-06-25 13:45:00|7090.3|7088.5|7094.4|7092.6|7094.4|7092.6|7088|7086.2|341
1624629000000|2021-06-25 13:50:00|7094.3|7092.5|7091.3|7089.5|7094.5|7092.7|7090.7|7088.9|359
1624629300000|2021-06-25 13:55:00|7090.8|7089|7094.2|7091.2|7095.5|7093.3|7090.2|7088.4|335
1624629600000|2021-06-25 14:00:00|7094.4|7091.4|7087.4|7085.6|7094.4|7091.4|7086.1|7084.3|469
1624629900000|2021-06-25 14:05:00|7087.3|7085.5|7085.9|7084.1|7090.5|7088.7|7084|7082.2|492
1624630200000|2021-06-25 14:10:00|7085.8|7084|7085|7083.2|7086.3|7084.5|7081.9|7080.1|481
1624630500000|2021-06-25 14:15:00|7085.1|7083.3|7088.6|7086.8|7089.4|7087.6|7084|7082.2|402
1624630800000|2021-06-25 14:20:00|7088.7|7086.9|7089.7|7087.9|7091|7089.2|7086.9|7085.1|433
1624631100000|2021-06-25 14:25:00|7089.8|7088|7089.6|7087.8|7091.7|7089.9|7088.9|7087.1|386
1624631400000|2021-06-25 14:30:00|7089.3|7087.5|7086.8|7085|7090|7088.2|7086.5|7084.7|418
1624631700000|2021-06-25 14:35:00|7086.9|7085.1|7087.3|7085.5|7088.5|7086.7|7086.2|7084.4|323
1624632000000|2021-06-25 14:40:00|7087.4|7085.6|7089.1|7087.3|7090.5|7088.7|7086.2|7084.4|384
1624632300000|2021-06-25 14:45:00|7089|7087.2|7084.1|7082.3|7089.2|7087.4|7083.3|7081.5|391
1624632600000|2021-06-25 14:50:00|7084.2|7082.4|7082|7080.2|7084.3|7082.5|7080.6|7078.8|465
1624632900000|2021-06-25 14:55:00|7082.3|7080.5|7082|7080.2|7086.3|7084.1|7080|7078.2|565
1624633200000|2021-06-25 15:00:00|7082.1|7080.3|7078.1|7076.3|7085.2|7083.4|7077.1|7075.1|506
1624633500000|2021-06-25 15:05:00|7078.2|7076.4|7078.7|7076.9|7079.1|7077.3|7077|7075.2|363
1624633800000|2021-06-25 15:10:00|7078.3|7076.5|7078.1|7076.3|7078.7|7076.9|7075.7|7073.9|355
1624634100000|2021-06-25 15:15:00|7078.2|7076.4|7075|7073.2|7078.3|7076.4|7073|7071.1|290
1624634400000|2021-06-25 15:20:00|7074.9|7073.1|7076.1|7074.3|7077.8|7076|7074.8|7073|239
1624634700000|2021-06-25 15:25:00|7076.2|7074.4|7077.4|7075.6|7078.7|7076.9|7075.5|7073.7|257
1624635000000|2021-06-25 15:30:00|7077.5|7075.7|7080.3|7078.5|7081.2|7079.4|7077.2|7075.4|285
1624635300000|2021-06-25 15:35:00|7080.2|7078.4|7079.1|7077.3|7080.5|7078.5|7078.5|7076.7|254
1624635600000|2021-06-25 15:40:00|7079|7077.2|7077.9|7076.1|7080.3|7078.5|7077.7|7075.9|233
1624635900000|2021-06-25 15:45:00|7078|7076.2|7075.1|7073.3|7078.3|7076.5|7072.1|7070|280
1624636200000|2021-06-25 15:50:00|7075|7073.2|7075.3|7073.5|7076.2|7074.2|7074.1|7072|316
1624636500000|2021-06-25 15:55:00|7075.1|7073.3|7074.7|7072.9|7075.4|7073.6|7073.1|7071.3|306
1624636800000|2021-06-25 16:00:00|7074.8|7073|7073.3|7071.5|7075.1|7073.3|7073|7071.2|298
1624637100000|2021-06-25 16:05:00|7073.4|7071.6|7073|7071.2|7074.8|7073|7072.6|7070.8|152
1624637400000|2021-06-25 16:10:00|7072.9|7071.1|7072.2|7070.4|7073.8|7072|7071.2|7069.4|240
1624637700000|2021-06-25 16:15:00|7072.3|7070.5|7073.1|7071.3|7073.3|7071.5|7071.1|7069.3|242
1624638000000|2021-06-25 16:20:00|7073.2|7071.4|7072.1|7070.3|7074.3|7072.5|7071.9|7070.1|250
1624638300000|2021-06-25 16:25:00|7072|7070.2|7069.7|7067.9|7072.1|7070.3|7069.3|7067.5|239
1624638600000|2021-06-25 16:30:00|7069.8|7068|7071.1|7069.3|7071.3|7069.5|7069.8|7068|193
1624638900000|2021-06-25 16:35:00|7071.2|7069.4|7071.3|7069.5|7071.7|7069.9|7070|7068.2|231
1624639200000|2021-06-25 16:40:00|7071.2|7069.4|7072.2|7070.4|7072.5|7070.7|7071.2|7069.4|193
1624639500000|2021-06-25 16:45:00|7072.1|7070.3|7069.9|7068.1|7073.4|7071.6|7069.7|7067.9|217
1624639800000|2021-06-25 16:50:00|7069.8|7068|7068.6|7066.8|7070.1|7068.3|7068.1|7066.3|207
1624640100000|2021-06-25 16:55:00|7068.7|7066.9|7068.1|7066.3|7069.2|7067.4|7067|7065.2|228
1624640400000|2021-06-25 17:00:00|7068|7066.2|7067.8|7066|7068.6|7066.8|7066.9|7065.1|271
1624640700000|2021-06-25 17:05:00|7067.9|7066.1|7067.8|7066|7069.8|7068|7067.2|7065.4|251
1624641000000|2021-06-25 17:10:00|7067.7|7065.9|7067|7065.2|7069.1|7067.3|7067|7065.2|216
1624641300000|2021-06-25 17:15:00|7067.1|7065.3|7065.9|7064.1|7068|7066.2|7065.9|7064.1|266
1624641600000|2021-06-25 17:20:00|7066|7064.2|7066.3|7064.5|7067.1|7065.3|7065.4|7063.6|218
1624641900000|2021-06-25 17:25:00|7066.2|7064.4|7066.8|7065|7066.9|7065.1|7065.8|7064|197
1624642200000|2021-06-25 17:30:00|7066.7|7064.9|7064|7062.2|7066.8|7065|7063.8|7062|246
1624642500000|2021-06-25 17:35:00|7064.2|7062.4|7062.1|7060.3|7064.3|7062.5|7061.8|7060|263
1624642800000|2021-06-25 17:40:00|7062|7060.2|7063|7061.2|7063.8|7062|7061.9|7060.1|195
1624643100000|2021-06-25 17:45:00|7063.1|7061.3|7065|7063.2|7065.1|7063.3|7062.9|7061.1|184
1624643400000|2021-06-25 17:50:00|7065.1|7063.3|7066.3|7064.5|7066.4|7064.6|7064.2|7062.4|224
1624643700000|2021-06-25 17:55:00|7066.2|7064.4|7063.9|7062.1|7066.7|7064.9|7063.8|7062|171
1624644000000|2021-06-25 18:00:00|7063.5|7061.7|7064|7062.2|7064.8|7063|7063.1|7061.3|210
1624644300000|2021-06-25 18:05:00|7064.1|7062.3|7063.8|7062|7065.2|7063.4|7063.7|7061.9|232
1624644600000|2021-06-25 18:10:00|7063.7|7061.9|7064|7062.2|7064.3|7062.5|7063.1|7061.3|199
1624644900000|2021-06-25 18:15:00|7063.9|7062.1|7061.3|7059.5|7063.9|7062.1|7061|7059.2|220
1624645200000|2021-06-25 18:20:00|7061.2|7059.4|7059|7057.2|7062|7060.2|7058.2|7056.4|220
1624645500000|2021-06-25 18:25:00|7059.1|7057.3|7059.3|7057.5|7059.3|7057.5|7056.9|7055.1|216
1624645800000|2021-06-25 18:30:00|7059.4|7057.6|7059.8|7058|7060.5|7058.7|7059.1|7057.3|235
1624646100000|2021-06-25 18:35:00|7059.9|7058.1|7061.2|7059.4|7062.3|7060.5|7059.8|7058|189
1624646400000|2021-06-25 18:40:00|7061.1|7059.3|7063.2|7061.4|7063.2|7061.4|7060.6|7058.8|187
1624646700000|2021-06-25 18:45:00|7063.1|7061.3|7062.5|7060.7|7064.3|7062.5|7062.5|7060.7|172
1624647000000|2021-06-25 18:50:00|7062.4|7060.6|7063.1|7061.3|7064.2|7062.4|7062.2|7060.4|201
1624647300000|2021-06-25 18:55:00|7063.2|7061.4|7063.1|7060.1|7063.2|7061.4|7060.9|7059.1|202
1624647600000|2021-06-25 19:00:00|7062.9|7059.9|7061.7|7059.9|7063.9|7061.5|7060.9|7058.6|283
1624647900000|2021-06-25 19:05:00|7061.8|7060|7063.7|7060.7|7063.7|7061.2|7061.7|7059.5|199
1624648200000|2021-06-25 19:10:00|7063.8|7060.8|7063.8|7062|7064.3|7062.5|7062.6|7060.5|154
1624648500000|2021-06-25 19:15:00|7064.1|7062.3|7065.1|7063.3|7066.6|7064.3|7063.3|7061.1|158
1624648800000|2021-06-25 19:20:00|7065.2|7063.4|7064.1|7062.3|7065.2|7063.4|7063.5|7061.5|109
1624649100000|2021-06-25 19:25:00|7063.8|7062|7065.7|7063.9|7066.8|7064.4|7063.8|7061.5|132
1624649400000|2021-06-25 19:30:00|7066.6|7063.6|7065.8|7064|7067.3|7065.1|7065.5|7063.6|106
1624649700000|2021-06-25 19:35:00|7065.7|7063.9|7068|7066.2|7068.7|7066.3|7065.6|7063.6|121
1624650000000|2021-06-25 19:40:00|7067.9|7066.1|7069.9|7068.1|7069.9|7068.1|7067.8|7065.9|126
1624650300000|2021-06-25 19:45:00|7070|7068.2|7070.1|7068.3|7070.9|7069|7069.9|7067.5|123
1624650600000|2021-06-25 19:50:00|7070.2|7068.4|7070|7068.2|7071.7|7069.7|7069.8|7067.8|191
1624650900000|2021-06-25 19:55:00|7069.9|7068.1|7069.9|7068.1|7070.6|7068.4|7068.9|7066.7|161
1624651200000|2021-06-25 20:00:00|7070.6|7067.6|7071|7069.2|7071.1|7069.3|7068.9|7066.5|132
1624651500000|2021-06-25 20:05:00|7070.9|7069.1|7070.6|7067.6|7072.1|7069.6|7069.9|7067.4|176
1624651800000|2021-06-25 20:10:00|7070.7|7067.7|7070.2|7067.2|7070.9|7068.4|7069.5|7066.5|142
1624652100000|2021-06-25 20:15:00|7070.1|7067.1|7069.4|7066.4|7070.3|7067.5|7068.9|7066.3|99
1624652400000|2021-06-25 20:20:00|7069.3|7066.3|7068.6|7065.6|7069.8|7067.3|7068.4|7065.4|106
1624652700000|2021-06-25 20:25:00|7068.7|7065.7|7070|7067|7070|7067|7068|7065.4|86
1624653000000|2021-06-25 20:30:00|7069.6|7066.6|7069.7|7066.7|7071|7068|7068.9|7065.9|136
1624653300000|2021-06-25 20:35:00|7069.6|7066.6|7069.3|7066.3|7069.9|7066.9|7068.8|7065.8|99
1624653600000|2021-06-25 20:40:00|7069.4|7066.4|7069|7066|7073.6|7070.6|7067.6|7064.9|148
1624653900000|2021-06-25 20:45:00|7068.9|7065.9|7069.6|7066.6|7071.5|7068.5|7068.8|7065.8|167
1624654200000|2021-06-25 20:50:00|7069.5|7066.5|7071.4|7068.4|7071.9|7068.9|7069.2|7066.2|217
1624654500000|2021-06-25 20:55:00|7071.3|7068.3|7068|7064|7076.7|7072.7|7066.7|7062.7|471
1624824000000|2021-06-27 20:00:00|7077.9|7067.9|7077.9|7067.9|7077.9|7067.9|7077.9|7067.9|1
1624824300000|2021-06-27 20:05:00|7070.5|7060.5|7078|7068|7078|7068|7067.5|7057.5|4
1624824600000|2021-06-27 20:10:00|7077.9|7067.9|7077.9|7067.9|7077.9|7067.9|7077.9|7067.9|1
1624824900000|2021-06-27 20:15:00|7068|7058|7068|7058|7068|7058|7068|7058|1
1624825200000|2021-06-27 20:20:00|7067.7|7057.7|7077.6|7067.6|7077.6|7067.6|7065.8|7055.8|7
1624826100000|2021-06-27 20:35:00|7072.2|7062.2|7073|7063|7073|7063|7072.2|7062.2|7
1624826400000|2021-06-27 20:40:00|7067|7057|7072.6|7062.6|7073|7063|7065.8|7055.8|16
1624826700000|2021-06-27 20:45:00|7073|7063|7073|7063|7073|7063|7072.6|7062.6|8
1624827000000|2021-06-27 20:50:00|7072.2|7062.2|7073|7063|7073|7063|7072.2|7062.2|11
1624827300000|2021-06-27 20:55:00|7072.2|7062.2|7072.6|7062.6|7073|7063|7072.2|7062.2|5
1624827900000|2021-06-27 21:05:00|7084.5|7074.5|7077.5|7067.5|7084.9|7074.9|7061.7|7051.7|123
1624828200000|2021-06-27 21:10:00|7076.9|7066.9|7081.7|7071.7|7085.8|7075.8|7061.8|7051.8|68
1624828800000|2021-06-27 21:20:00|7076.2|7061.2|7079.2|7060.2|7079.2|7062.3|7076.1|7060.2|15
1624829100000|2021-06-27 21:25:00|7079.3|7060.3|7077.9|7058.9|7079.7|7060.7|7073.8|7054.8|97
1624829400000|2021-06-27 21:30:00|7074.9|7055.9|7075|7056|7078|7059|7070.9|7053.6|72
1624829700000|2021-06-27 21:35:00|7072.9|7055.9|7073.6|7056.4|7077.5|7058.5|7071.9|7054.6|54
1624830000000|2021-06-27 21:40:00|7073.7|7058.7|7079.5|7064.8|7084.1|7070.7|7070.1|7051.1|359
1624830300000|2021-06-27 21:45:00|7079.7|7064.6|7078.9|7063.8|7083.9|7068|7070.7|7051.7|246
1624830600000|2021-06-27 21:50:00|7079|7063.4|7077.8|7064.4|7079.6|7066|7076.7|7062.6|140
1624830900000|2021-06-27 21:55:00|7078|7064.7|7074.8|7065.6|7078.1|7066|7068.6|7059.7|159
1624831200000|2021-06-27 22:00:00|7074.6|7065.4|7073.5|7070.4|7083.1|7071.5|7071.8|7062.5|475
1624831500000|2021-06-27 22:05:00|7073.6|7070.3|7068.8|7065.8|7073.7|7070.7|7068|7065|211
1624831800000|2021-06-27 22:10:00|7068.9|7065.9|7069|7066|7070.5|7067.5|7068.4|7065.1|174
1624832100000|2021-06-27 22:15:00|7069.2|7066.2|7069.4|7066.4|7070.1|7067.1|7069|7065.9|128
1624832400000|2021-06-27 22:20:00|7069.6|7066.6|7069.6|7066.6|7070|7067|7069.3|7066.3|75
1624832700000|2021-06-27 22:25:00|7069.5|7066.5|7070.8|7067.8|7071.6|7068.6|7069.5|7066.5|108
1624833000000|2021-06-27 22:30:00|7070.7|7067.7|7069.7|7066.7|7070.9|7067.9|7068.4|7065.4|154
1624833300000|2021-06-27 22:35:00|7069.6|7066.6|7067.1|7064.1|7069.8|7066.8|7067.1|7064.1|82
1624833600000|2021-06-27 22:40:00|7067.2|7064.2|7064.7|7061.7|7067.3|7064.3|7063.6|7060.6|109
1624833900000|2021-06-27 22:45:00|7064.6|7061.6|7064.6|7061.6|7066.4|7063.4|7063.3|7060.3|177
1624834200000|2021-06-27 22:50:00|7064.5|7061.5|7065.9|7062.9|7065.9|7062.9|7064.4|7061.4|88
1624834500000|2021-06-27 22:55:00|7065.8|7062.8|7066.4|7063.4|7066.6|7063.6|7064.7|7061.7|142
1624834800000|2021-06-27 23:00:00|7066.5|7063.5|7066|7063|7067.8|7064.8|7065.7|7062.8|108
1624835100000|2021-06-27 23:05:00|7066.4|7063.4|7066.7|7063.7|7068|7065|7065.6|7062.7|133
1624835400000|2021-06-27 23:10:00|7066.6|7063.6|7067.8|7064.8|7067.9|7065.4|7065.7|7063.3|131
1624835700000|2021-06-27 23:15:00|7067.9|7064.9|7067.2|7064.2|7069.5|7066.5|7066.9|7063.9|134
1624836000000|2021-06-27 23:20:00|7067.3|7064.3|7067.4|7064.4|7067.9|7064.9|7066.4|7063.4|124
1624836300000|2021-06-27 23:25:00|7067.2|7064.2|7067.2|7064.2|7068|7065|7066|7063|233
1624836600000|2021-06-27 23:30:00|7067.3|7064.3|7067.8|7064.8|7067.8|7064.8|7066.2|7063.2|156
1624836900000|2021-06-27 23:35:00|7067.7|7064.7|7069|7066|7069.9|7066.9|7067|7064|132
1624837200000|2021-06-27 23:40:00|7069.1|7066.1|7068.8|7065.8|7069.8|7067.2|7068.5|7065.5|107
1624837500000|2021-06-27 23:45:00|7068.7|7065.7|7069.8|7066.8|7070.1|7067.6|7068.4|7065.4|149
1624837800000|2021-06-27 23:50:00|7069.7|7066.7|7069.9|7066.9|7069.9|7067.8|7068.1|7065.8|148
1624838100000|2021-06-27 23:55:00|7069.8|7066.8|7069.6|7067.8|7070.8|7068.3|7067.7|7065.7|195
1624838400000|2021-06-28 00:00:00|7069.7|7067.9|7066.9|7065.1|7069.8|7068|7066.3|7063.3|328
1624838700000|2021-06-28 00:05:00|7067|7065.2|7069.8|7068|7071.3|7069.5|7065.8|7064|248
1624839000000|2021-06-28 00:10:00|7069.7|7067.9|7068.1|7066.3|7071|7069.2|7067.9|7066.1|220
1624839300000|2021-06-28 00:15:00|7068|7066.2|7072.1|7070.3|7073.7|7071.9|7068|7066.1|261
1624839600000|2021-06-28 00:20:00|7072|7070.2|7072.2|7070.4|7073.5|7071.7|7071.3|7069.5|164
1624839900000|2021-06-28 00:25:00|7072.3|7070.5|7075.1|7073.3|7075.6|7073.8|7072.3|7070.5|218
1624840200000|2021-06-28 00:30:00|7075|7073.2|7073.9|7072.1|7075.1|7073.3|7072.8|7070.9|183
1624840500000|2021-06-28 00:35:00|7073.8|7072|7074.6|7072.8|7075.9|7074.1|7073.5|7071.7|207
1624840800000|2021-06-28 00:40:00|7074.7|7072.9|7074.8|7073|7076.7|7074.9|7074.7|7072.9|210
1624841100000|2021-06-28 00:45:00|7074.9|7073.1|7075.9|7074.1|7076.8|7075|7074.2|7072.4|245
1624841400000|2021-06-28 00:50:00|7075.8|7074|7079.1|7076.1|7079.5|7076.7|7074.7|7072.9|331
1624841700000|2021-06-28 00:55:00|7079|7076|7076.9|7075.1|7079.5|7077.2|7076.1|7074.3|269
1624842000000|2021-06-28 01:00:00|7076.8|7075|7076.5|7074.7|7076.8|7075|7074.8|7073|300
1624842300000|2021-06-28 01:05:00|7076.4|7074.6|7078.8|7077|7079.4|7077.6|7075.2|7073.4|314
1624842600000|2021-06-28 01:10:00|7078.7|7076.9|7079.2|7077.4|7079.4|7077.6|7078.1|7076.3|219
1624842900000|2021-06-28 01:15:00|7079.1|7077.3|7075.7|7073.9|7079.3|7077.5|7075.4|7073.6|313
1624843200000|2021-06-28 01:20:00|7075.6|7073.8|7075.4|7073.6|7078.1|7076.3|7074.1|7072.3|339
1624843500000|2021-06-28 01:25:00|7075.3|7073.5|7068.7|7066.9|7075.3|7073.5|7068.6|7066.8|388
1624843800000|2021-06-28 01:30:00|7068.8|7067|7067.3|7065.5|7069.3|7067.5|7066.7|7064.9|331
1624844100000|2021-06-28 01:35:00|7067.1|7065.3|7064.2|7062.4|7069.9|7068.1|7064.1|7062.1|385
1624844400000|2021-06-28 01:40:00|7064.1|7062.3|7067|7065.2|7068.1|7066.2|7064.1|7062.3|343
1624844700000|2021-06-28 01:45:00|7066.6|7064.8|7067.6|7065.8|7068.1|7066.3|7066.2|7064.4|265
1624845000000|2021-06-28 01:50:00|7067.7|7065.9|7069.2|7067.4|7069.7|7067.4|7067|7065.2|266
1624845300000|2021-06-28 01:55:00|7069.1|7067.3|7069.4|7067.6|7070.4|7067.9|7067.4|7065.1|276
1624845600000|2021-06-28 02:00:00|7069.5|7067.7|7066.7|7064.9|7070.7|7068.2|7066.6|7064.8|391
1624845900000|2021-06-28 02:05:00|7066.8|7065|7065.6|7063.8|7068.1|7065.5|7065|7063.1|313
1624846200000|2021-06-28 02:10:00|7065.7|7063.9|7065.9|7064.1|7067.1|7065.3|7064.9|7063.1|274
1624846500000|2021-06-28 02:15:00|7066|7064.2|7067.2|7065.4|7067.2|7065.4|7064.3|7062.5|293
1624846800000|2021-06-28 02:20:00|7067.1|7065.3|7069.1|7067.3|7069.9|7068.1|7067|7065.2|262
1624847100000|2021-06-28 02:25:00|7069.2|7067.4|7068.7|7066.9|7070.1|7068.3|7067.9|7065.6|163
1624847400000|2021-06-28 02:30:00|7069.1|7067.3|7072.1|7070.3|7073.3|7070.9|7067.8|7066|253
1624847700000|2021-06-28 02:35:00|7072.2|7070.4|7070.5|7068.7|7073.2|7071.4|7070.1|7068.3|288
1624848000000|2021-06-28 02:40:00|7070.4|7068.6|7070.9|7069.1|7072.7|7070.3|7070.3|7068.3|215
1624848300000|2021-06-28 02:45:00|7070.8|7069|7073.1|7071.3|7073.7|7071.4|7069.5|7067.7|360
1624848600000|2021-06-28 02:50:00|7073.2|7071.4|7072.3|7070.5|7073.5|7071.7|7071.2|7069.4|247
1624848900000|2021-06-28 02:55:00|7072.2|7070.4|7068.9|7067.1|7072.3|7070.5|7068.8|7067|280
1624849200000|2021-06-28 03:00:00|7068.8|7067|7069.6|7067.8|7070|7068.2|7067.8|7066|289
1624849500000|2021-06-28 03:05:00|7069.7|7067.9|7070.2|7068.4|7070.6|7068.8|7068.5|7066.7|180
1624849800000|2021-06-28 03:10:00|7070.1|7068.3|7070|7068.2|7071.1|7069.3|7069.2|7067.4|214
1624850100000|2021-06-28 03:15:00|7069.7|7067.9|7070.6|7068.8|7071.4|7069.6|7069.2|7067.4|212
1624850400000|2021-06-28 03:20:00|7070.5|7068.7|7071.1|7069.3|7071.3|7069.5|7070|7068.2|205
1624850700000|2021-06-28 03:25:00|7071.2|7069.4|7070.7|7068.9|7071.2|7069.4|7069.5|7067.7|204
1624851000000|2021-06-28 03:30:00|7070.4|7068.6|7072.3|7070.5|7072.4|7070.6|7070|7068.2|208
1624851300000|2021-06-28 03:35:00|7072.2|7070.4|7072.9|7071.1|7073.1|7071.3|7071.8|7070|153
1624851600000|2021-06-28 03:40:00|7072.8|7071|7072.3|7070.5|7073.2|7071.4|7071.2|7069.4|169
1624851900000|2021-06-28 03:45:00|7072.4|7070.6|7070.8|7069|7073.3|7071.5|7070.8|7069|173
1624852200000|2021-06-28 03:50:00|7070.9|7069.1|7071.5|7069.7|7071.7|7069.9|7070.4|7068.6|165
1624852500000|2021-06-28 03:55:00|7071.4|7069.6|7072.1|7070.3|7073.2|7071.4|7071.1|7069.3|194
1624852800000|2021-06-28 04:00:00|7072.2|7070.4|7071|7069.2|7072.2|7070.4|7070.8|7069|138
1624853100000|2021-06-28 04:05:00|7071.1|7069.3|7071|7069.2|7071.3|7069.5|7070.6|7068.8|110
1624853400000|2021-06-28 04:10:00|7070.9|7069.1|7071.1|7069.3|7071.3|7069.5|7069.3|7067|139
1624853700000|2021-06-28 04:15:00|7071.2|7069.4|7071|7069.2|7071.4|7069.6|7070|7068.2|97
1624854000000|2021-06-28 04:20:00|7070.9|7069.1|7071.1|7069.3|7072.2|7070.4|7070.3|7068.5|138
1624854300000|2021-06-28 04:25:00|7071.2|7069.4|7069.9|7068.1|7071.8|7070|7069.7|7067.9|144
1624854600000|2021-06-28 04:30:00|7069.8|7068|7068.9|7067.1|7069.9|7068.1|7068.2|7066.4|188
1624854900000|2021-06-28 04:35:00|7069.1|7067.3|7068.7|7066.9|7069.1|7067.3|7068.6|7066.8|190
1624855200000|2021-06-28 04:40:00|7068.8|7067|7068.5|7066.7|7070.1|7068.3|7068.4|7066.6|141
1624855500000|2021-06-28 04:45:00|7068.7|7066.9|7069|7067.2|7069.3|7067.5|7068.5|7066.7|147
1624855800000|2021-06-28 04:50:00|7068.9|7067.1|7070.1|7068.3|7070.9|7069.1|7068.7|7066.9|185
1624856100000|2021-06-28 04:55:00|7070.2|7068.4|7068.8|7067|7070.4|7068.6|7067.8|7066|189
1624856400000|2021-06-28 05:00:00|7068.7|7066.9|7069.9|7068.1|7070|7068.2|7067.7|7065.9|201
1624856700000|2021-06-28 05:05:00|7070.2|7068.4|7069.8|7068|7070.6|7068.8|7068.8|7067|189
1624857000000|2021-06-28 05:10:00|7069.9|7068.1|7071.2|7069.4|7071.8|7070|7069.8|7068|190
1624857300000|2021-06-28 05:15:00|7071.1|7069.3|7072|7070.2|7072.8|7071|7071.1|7069.3|236
1624857600000|2021-06-28 05:20:00|7072.1|7070.3|7074.5|7072.7|7074.9|7073.1|7071.9|7070.1|149
1624857900000|2021-06-28 05:25:00|7074.6|7072.8|7074.7|7072.9|7075.4|7073.6|7074.2|7072.4|179
1624858200000|2021-06-28 05:30:00|7074.8|7073|7075.8|7074|7077|7075.2|7074.8|7073|269
1624858500000|2021-06-28 05:35:00|7075.9|7074.1|7073.5|7071.7|7076.1|7074.3|7072.9|7071.1|209
1624858800000|2021-06-28 05:40:00|7073.6|7071.8|7072.9|7071.1|7073.9|7072.1|7072.7|7070.9|213
1624859100000|2021-06-28 05:45:00|7073|7071.2|7073|7071.2|7074|7072.2|7072.8|7071|163
1624859400000|2021-06-28 05:50:00|7072.9|7071.1|7071.3|7069.5|7074.1|7072.3|7070.8|7069|230
1624859700000|2021-06-28 05:55:00|7071.4|7069.6|7072.2|7070.4|7072.6|7070.8|7070.8|7069|279
1624860000000|2021-06-28 06:00:00|7072.1|7070.3|7070|7068.2|7074.6|7072.2|7068.2|7065.9|415
1624860300000|2021-06-28 06:05:00|7069.9|7068.1|7070.4|7068.6|7073.3|7071.4|7069.3|7066.9|315
1624860600000|2021-06-28 06:10:00|7070.3|7068.5|7070.6|7068.8|7071.9|7070.1|7069.2|7066.9|219
1624860900000|2021-06-28 06:15:00|7070.5|7068.7|7070.4|7068.6|7071.7|7069.9|7069.8|7067.9|238
1624861200000|2021-06-28 06:20:00|7070.6|7068.8|7071.5|7069.7|7072.6|7070.8|7070|7068.2|285
1624861500000|2021-06-28 06:25:00|7071.4|7069.6|7074.6|7072.8|7076|7074.2|7071.1|7069|365
1624861800000|2021-06-28 06:30:00|7074.7|7072.9|7072.9|7071.1|7075.7|7073.5|7072.5|7070.6|313
1624862100000|2021-06-28 06:35:00|7072.8|7071|7075.3|7073.5|7075.7|7073.6|7071.8|7070|227
1624862400000|2021-06-28 06:40:00|7076|7074.2|7075.6|7073.8|7077.4|7075.6|7074.6|7072.8|274
1624862700000|2021-06-28 06:45:00|7075.5|7073.7|7075.3|7073.5|7076.5|7074.7|7074.9|7073.1|227
1624863000000|2021-06-28 06:50:00|7075.2|7073.4|7079|7077.2|7079.2|7077.4|7075.2|7073.4|312
1624863300000|2021-06-28 06:55:00|7079.1|7077.3|7079.5|7077.7|7081.3|7079.5|7079|7076.9|369
1624863600000|2021-06-28 07:00:00|7079.6|7077.8|7082.6|7079.6|7086.9|7084.4|7077.2|7075.4|501
1624863900000|2021-06-28 07:05:00|7082.5|7079.5|7085|7083.2|7085.2|7083.4|7081.9|7079.5|380
1624864200000|2021-06-28 07:10:00|7085.1|7083.3|7085.4|7082.4|7086|7083.6|7083.6|7081.2|377
1624864500000|2021-06-28 07:15:00|7085.5|7082.5|7083.9|7082.1|7087.1|7085|7083.7|7081.8|331
1624864800000|2021-06-28 07:20:00|7084|7082.2|7086.3|7084.5|7087.6|7085.8|7083.6|7081.8|357
1624865100000|2021-06-28 07:25:00|7086.2|7084.4|7082|7080.2|7086.8|7084.7|7081.4|7079.6|388
1624865400000|2021-06-28 07:30:00|7081.9|7080.1|7082.7|7080.9|7084|7082|7080.9|7079.1|424
1624865700000|2021-06-28 07:35:00|7082.8|7081|7080.9|7079.1|7083.8|7082|7080.8|7078.8|303
1624866000000|2021-06-28 07:40:00|7081|7079.2|7080.3|7078.5|7081.3|7079.5|7078.8|7076.5|339
1624866300000|2021-06-28 07:45:00|7080.4|7078.6|7080|7078.2|7081.4|7079.1|7078.8|7076.9|315
1624866600000|2021-06-28 07:50:00|7080.1|7078.3|7077.6|7075.8|7081.1|7079.3|7077.6|7075.5|325
1624866900000|2021-06-28 07:55:00|7077.4|7075.6|7076.5|7074.7|7080.8|7079|7075.7|7073.9|378
1624867200000|2021-06-28 08:00:00|7076.6|7074.8|7074.5|7072.7|7077.1|7074.8|7073.4|7071.6|400
1624867500000|2021-06-28 08:05:00|7074.4|7072.6|7070.6|7068.8|7076.1|7073.8|7070.1|7068.3|403
1624867800000|2021-06-28 08:10:00|7070|7068.2|7069.8|7068|7070.8|7069|7068.5|7066.7|402
1624868100000|2021-06-28 08:15:00|7069.7|7067.9|7067|7064|7071.1|7068.9|7066.3|7063.9|345
1624868400000|2021-06-28 08:20:00|7066.9|7063.9|7064.1|7062.3|7067|7064.6|7062.6|7060.7|414
1624868700000|2021-06-28 08:25:00|7064|7062.2|7062.8|7061|7065.5|7063.7|7062.6|7060.7|417
1624869000000|2021-06-28 08:30:00|7063.1|7061.3|7065.6|7063.8|7065.7|7063.9|7062.7|7060.7|368
1624869300000|2021-06-28 08:35:00|7065.8|7064|7062.6|7060.8|7066.1|7064.3|7062.4|7060.1|381
1624869600000|2021-06-28 08:40:00|7062.5|7060.7|7061.6|7059.8|7064.4|7062.6|7061.4|7059.6|380
1624869900000|2021-06-28 08:45:00|7061.5|7059.7|7065|7063.2|7065.5|7063.6|7061.4|7059.6|362
1624870200000|2021-06-28 08:50:00|7064.9|7063.1|7060.8|7059|7065.2|7063.4|7059.4|7057.1|352
1624870500000|2021-06-28 08:55:00|7061.4|7058.4|7065.9|7064.1|7066.1|7064.3|7060.6|7058.4|348
1624870800000|2021-06-28 09:00:00|7065.8|7064|7066.3|7064.5|7068.6|7065.8|7064.8|7062.3|312
1624871100000|2021-06-28 09:05:00|7066|7064.2|7066.5|7064.7|7067.7|7065.4|7065.4|7063.6|279
1624871400000|2021-06-28 09:10:00|7066.6|7064.8|7064.3|7062.5|7067|7065.2|7062.7|7060.9|301
1624871700000|2021-06-28 09:15:00|7064.2|7062.4|7061.9|7060.1|7064.5|7062.4|7061.6|7059.8|216
1624872000000|2021-06-28 09:20:00|7061.8|7060|7059.8|7058|7065.2|7062.9|7059.7|7057.9|243
1624872300000|2021-06-28 09:25:00|7059.9|7058.1|7061.9|7060.1|7062.4|7060.2|7059.3|7057.5|226
1624872600000|2021-06-28 09:30:00|7061.8|7060|7059.6|7057.8|7062.6|7060.8|7058.4|7056.3|413
1624872900000|2021-06-28 09:35:00|7059.7|7057.9|7060.8|7059|7061.8|7059.9|7058.1|7056.3|346
1624873200000|2021-06-28 09:40:00|7060.9|7059.1|7062.4|7059.4|7063.5|7061.2|7060.5|7058.5|313
1624873500000|2021-06-28 09:45:00|7061.7|7059.9|7059|7057.2|7063|7061.1|7057.9|7056.1|298
1624873800000|2021-06-28 09:50:00|7058.9|7057.1|7060.5|7058.7|7061.2|7059.1|7058.4|7056.3|270
1624874100000|2021-06-28 09:55:00|7060.6|7058.8|7058.2|7055.2|7061.6|7059.6|7057.1|7055.2|263
1624874400000|2021-06-28 10:00:00|7057.5|7055.7|7060.3|7058.5|7062|7060.1|7056.9|7055.1|279
1624874700000|2021-06-28 10:05:00|7060.2|7058.4|7060.8|7059|7061.7|7059.9|7059.2|7057.4|396
1624875000000|2021-06-28 10:10:00|7060.7|7058.9|7061.3|7059.5|7063.3|7061.3|7060.7|7058.9|320
1624875300000|2021-06-28 10:15:00|7061.4|7059.6|7059.8|7058|7062.3|7059.8|7059.2|7057.2|316
1624875600000|2021-06-28 10:20:00|7059.9|7058.1|7061.1|7059.3|7062.8|7060.4|7059.8|7058|242
1624875900000|2021-06-28 10:25:00|7061.2|7059.4|7060.8|7059|7062.6|7060.3|7059.9|7058.1|285
1624876200000|2021-06-28 10:30:00|7060.9|7059.1|7057.3|7055.5|7060.9|7059.1|7056.5|7054.7|339
1624876500000|2021-06-28 10:35:00|7057.4|7055.6|7055.4|7052.4|7057.4|7055.6|7054.7|7052.2|274
1624876800000|2021-06-28 10:40:00|7055.5|7052.5|7054.8|7053|7056|7053.6|7053.8|7051.4|248
1624877100000|2021-06-28 10:45:00|7054.9|7053.1|7056.2|7054.4|7057.2|7055.3|7054.3|7051.9|270
1624877400000|2021-06-28 10:50:00|7056.9|7055.1|7057.9|7056.1|7058.1|7056.3|7055.4|7053.2|221
1624877700000|2021-06-28 10:55:00|7057.8|7056|7059|7057.2|7060.9|7059.1|7057.8|7055.5|261
1624878000000|2021-06-28 11:00:00|7058.9|7057.1|7059|7057.2|7060.2|7057.8|7058.3|7056.5|247
1624878300000|2021-06-28 11:05:00|7059.1|7057.3|7058.9|7057.1|7060.4|7058|7058|7056.2|219
1624878600000|2021-06-28 11:10:00|7059|7057.2|7057.7|7055.9|7060.7|7058.9|7057.7|7055.9|231
1624878900000|2021-06-28 11:15:00|7057.3|7055.5|7057.5|7055.7|7059.4|7057.2|7056.2|7054.4|274
1624879200000|2021-06-28 11:20:00|7057.6|7055.8|7055|7053.2|7057.7|7055.9|7054.7|7052.9|336
1624879500000|2021-06-28 11:25:00|7055.1|7053.3|7049.1|7047.3|7055.2|7053.4|7048.4|7045.9|327
1624879800000|2021-06-28 11:30:00|7049.3|7047.5|7046|7044.2|7050|7048.2|7044.4|7042.3|403
1624880100000|2021-06-28 11:35:00|7046.2|7044.4|7044.7|7042.9|7047.6|7045.2|7042.5|7040.7|417
1624880400000|2021-06-28 11:40:00|7044.5|7042.7|7042.6|7040.8|7045.5|7043.4|7042.5|7040.7|420
1624880700000|2021-06-28 11:45:00|7042.5|7040.7|7039.5|7037.7|7044.5|7042.1|7039.1|7037.3|350
1624881000000|2021-06-28 11:50:00|7039.6|7037.8|7038.4|7036.6|7041.1|7039.3|7038|7036.1|338
1624881300000|2021-06-28 11:55:00|7038.2|7036.4|7036.9|7035.1|7038.8|7037|7035.6|7033.8|319
1624881600000|2021-06-28 12:00:00|7037|7035.2|7035.2|7033.4|7038.1|7036.3|7034.9|7033.1|418
1624881900000|2021-06-28 12:05:00|7035.1|7033.3|7035.8|7034|7037.8|7036|7035.1|7033.3|372
1624882200000|2021-06-28 12:10:00|7035.5|7033.7|7037.3|7035.5|7037.9|7036.1|7034.6|7032.8|337
1624882500000|2021-06-28 12:15:00|7037.5|7035.7|7037.1|7035.3|7039.5|7037.7|7036.5|7034.7|398
1624882800000|2021-06-28 12:20:00|7037.2|7035.4|7039.4|7037.6|7039.9|7038.1|7037|7035.2|391
1624883100000|2021-06-28 12:25:00|7039.5|7037.7|7039|7037.2|7040|7038.2|7037.4|7035.6|332
1624883400000|2021-06-28 12:30:00|7039.2|7037.4|7039.2|7037.4|7042.9|7041.1|7038.2|7036.4|410
1624883700000|2021-06-28 12:35:00|7038.9|7037.1|7035.8|7034|7040.1|7038.3|7034.7|7032.9|443
1624884000000|2021-06-28 12:40:00|7036|7034.2|7034.5|7032.7|7036.7|7034.9|7033.9|7032.1|408
1624884300000|2021-06-28 12:45:00|7034.6|7032.8|7037.7|7035.9|7038.3|7036.5|7034.4|7032.6|382
1624884600000|2021-06-28 12:50:00|7037.4|7035.6|7038.9|7037.1|7039.9|7038.1|7035.9|7034.1|385
1624884900000|2021-06-28 12:55:00|7038.8|7037|7039.7|7037.9|7042.2|7040.4|7038.1|7036.3|433
1624885200000|2021-06-28 13:00:00|7039.8|7038|7036.8|7035|7039.8|7038|7035.9|7034.1|407
1624885500000|2021-06-28 13:05:00|7036.9|7035.1|7040.9|7039.1|7041.2|7039.4|7035.9|7034.1|383
1624885800000|2021-06-28 13:10:00|7040.8|7039|7042|7040.2|7042|7040.2|7039.4|7037.6|283
1624886100000|2021-06-28 13:15:00|7041.9|7040.1|7040.9|7039.1|7042.5|7040.7|7040.7|7038.9|334
1624886400000|2021-06-28 13:20:00|7040.8|7039|7040|7038.2|7042.6|7040.8|7039.6|7037.8|340
1624886700000|2021-06-28 13:25:00|7039.8|7038|7039.2|7037.4|7040.2|7038.4|7038|7036.2|351
1624887000000|2021-06-28 13:30:00|7039.4|7037.6|7041.9|7040.1|7042|7040.2|7037|7035.2|381
1624887300000|2021-06-28 13:35:00|7041.8|7040|7037.2|7035.4|7042.3|7040.5|7036.7|7034.9|360
1624887600000|2021-06-28 13:40:00|7037.3|7035.5|7036.9|7035.1|7038.1|7036.3|7034|7032.2|455
1624887900000|2021-06-28 13:45:00|7037|7035.2|7037.2|7035.4|7039.1|7037.3|7035.3|7033.5|367
1624888200000|2021-06-28 13:50:00|7037.3|7035.5|7039.7|7037.9|7039.8|7038|7035.3|7033.5|453
1624888500000|2021-06-28 13:55:00|7039.8|7038|7044.6|7042.8|7044.8|7043|7039.8|7038|489
1624888800000|2021-06-28 14:00:00|7044.5|7042.7|7047|7045.2|7047.2|7045.4|7043.4|7041.6|539
1624889100000|2021-06-28 14:05:00|7046.9|7045.1|7045.9|7044.1|7047.8|7046|7044.7|7042.7|392
1624889400000|2021-06-28 14:10:00|7045.8|7044|7042.6|7040.8|7046.7|7044.9|7041.8|7039.9|462
1624889700000|2021-06-28 14:15:00|7042.7|7040.9|7047.9|7046.1|7048|7046.2|7042.5|7040.7|382
1624890000000|2021-06-28 14:20:00|7048|7046.2|7048.3|7046.5|7049.7|7047.9|7045.8|7044|382
1624890300000|2021-06-28 14:25:00|7048.2|7046.4|7048.7|7045.7|7049.8|7048|7046.3|7044.5|378
1624890600000|2021-06-28 14:30:00|7048.5|7045.5|7046.4|7044.6|7048.7|7046.9|7045.3|7043.5|414
1624890900000|2021-06-28 14:35:00|7046.3|7044.5|7046.5|7044.7|7047.6|7045.8|7044|7042.2|439
1624891200000|2021-06-28 14:40:00|7047|7044|7044.8|7043|7048|7046.2|7044.1|7042.3|446
1624891500000|2021-06-28 14:45:00|7044.9|7043.1|7048|7046.2|7048.9|7047.1|7044.6|7042.5|421
1624891800000|2021-06-28 14:50:00|7048.1|7046.3|7047.8|7046|7049.7|7047.9|7045.8|7044|494
1624892100000|2021-06-28 14:55:00|7047.7|7045.9|7045.4|7043.6|7048.1|7046.3|7043.2|7041.4|514
1624892400000|2021-06-28 15:00:00|7045.5|7043.7|7052|7050.2|7052.2|7050.4|7044.4|7042.6|498
1624892700000|2021-06-28 15:05:00|7052.1|7050.3|7054.9|7053.1|7056.4|7054.6|7052.1|7050.1|352
1624893000000|2021-06-28 15:10:00|7055|7053.2|7052.6|7050.8|7057.3|7055.5|7052.5|7050.7|400
1624893300000|2021-06-28 15:15:00|7052.5|7050.7|7051.9|7050.1|7055.2|7053.4|7050.7|7048.9|318
1624893600000|2021-06-28 15:20:00|7052.1|7050.3|7051.1|7049.3|7052.5|7050.7|7049.2|7047.4|286
1624893900000|2021-06-28 15:25:00|7051.4|7049.6|7048.6|7046.8|7052.1|7050.3|7046.8|7045|306
1624894200000|2021-06-28 15:30:00|7048.9|7047.1|7050.2|7048.4|7050.7|7048.9|7048.3|7046.5|340
1624894500000|2021-06-28 15:35:00|7050.3|7048.5|7052.9|7051.1|7053.3|7051.5|7050|7048.2|354
1624894800000|2021-06-28 15:40:00|7053|7051.2|7052.9|7051.1|7053.3|7051.5|7051.5|7049.7|313
1624895100000|2021-06-28 15:45:00|7052.5|7050.7|7051.3|7049.5|7053.1|7051.3|7050.1|7048.3|301
1624895400000|2021-06-28 15:50:00|7051.4|7049.6|7051.5|7049.7|7052.9|7051.1|7050.6|7048.8|300
1624895700000|2021-06-28 15:55:00|7051.4|7049.6|7053.1|7051.3|7053.7|7051.9|7051.3|7049.5|259
1624896000000|2021-06-28 16:00:00|7053.2|7051.4|7051.7|7049.9|7053.5|7051.7|7051.4|7049.6|262
1624896300000|2021-06-28 16:05:00|7051.8|7050|7048.8|7047|7051.9|7050.1|7048.2|7046.4|298
1624896600000|2021-06-28 16:10:00|7048.9|7047.1|7047|7045.2|7048.9|7047.1|7045.7|7043.9|286
1624896900000|2021-06-28 16:15:00|7047.1|7045.3|7046.6|7044.8|7047.3|7045.5|7045.6|7043.8|277
1624897200000|2021-06-28 16:20:00|7046.5|7044.7|7044.8|7043|7047.1|7045.3|7044.5|7042.7|296
1624897500000|2021-06-28 16:25:00|7045|7043.2|7043.9|7042.1|7046.1|7044.3|7043.3|7041.5|320
1624897800000|2021-06-28 16:30:00|7043.8|7042|7043.3|7041.5|7044|7042.2|7041.8|7040|316
1624898100000|2021-06-28 16:35:00|7043.4|7041.6|7041.7|7039.9|7043.5|7041.7|7041.7|7039.9|267
1624898400000|2021-06-28 16:40:00|7041.8|7040|7042.5|7040.7|7043.6|7041.3|7040.6|7038.8|257
1624898700000|2021-06-28 16:45:00|7042.6|7040.8|7044.8|7043|7044.8|7043|7041.7|7039.9|285
1624899000000|2021-06-28 16:50:00|7044.7|7042.9|7043.8|7042|7046.1|7044.3|7043.8|7042|269
1624899300000|2021-06-28 16:55:00|7043.9|7042.1|7044.1|7042.3|7045.2|7043.4|7043.7|7041.9|212
1624899600000|2021-06-28 17:00:00|7044.2|7042.4|7043.8|7042|7045.7|7043.9|7043.5|7041.7|251
1624899900000|2021-06-28 17:05:00|7044|7042.2|7044.7|7042.9|7044.9|7043.1|7043.4|7041.6|266
1624900200000|2021-06-28 17:10:00|7044.6|7042.8|7043.5|7041.7|7044.6|7042.8|7042.3|7040.5|288
1624900500000|2021-06-28 17:15:00|7043.6|7041.8|7045.3|7043.5|7045.5|7043.7|7042.5|7040.7|227
1624900800000|2021-06-28 17:20:00|7045.4|7043.6|7046.2|7044.4|7046.4|7044.6|7044.9|7043.1|238
1624901100000|2021-06-28 17:25:00|7046.1|7044.3|7044.4|7042.6|7046.4|7044.6|7043.8|7042|263
1624901400000|2021-06-28 17:30:00|7044.5|7042.7|7043.7|7041.9|7045.2|7043.4|7043.7|7041.9|219
1624901700000|2021-06-28 17:35:00|7043.8|7042|7042.8|7041|7044.6|7042.8|7042.6|7040.8|238
1624902000000|2021-06-28 17:40:00|7042.9|7041.1|7045|7043.2|7045|7043.2|7042.6|7040.8|284
1624902300000|2021-06-28 17:45:00|7045.1|7043.3|7046.4|7044.6|7047.1|7045.3|7044.8|7043|296
1624902600000|2021-06-28 17:50:00|7046.7|7044.9|7044.9|7043.1|7047.2|7045.4|7044.8|7043|220
1624902900000|2021-06-28 17:55:00|7044.7|7042.9|7044.6|7042.8|7046|7044.2|7044.5|7042.7|218
1624903200000|2021-06-28 18:00:00|7044.4|7042.6|7041.9|7040.1|7044.7|7042.9|7041.7|7039.9|306
1624903500000|2021-06-28 18:05:00|7041.8|7040|7042.6|7040.8|7044.1|7042.3|7041.7|7039.9|242
1624903800000|2021-06-28 18:10:00|7042.5|7040.7|7042.7|7040.9|7044|7042.2|7042.4|7040.6|190
1624904100000|2021-06-28 18:15:00|7042.8|7041|7044|7042.2|7044.6|7042.8|7042.7|7040.9|190
1624904400000|2021-06-28 18:20:00|7044.2|7042.4|7044.9|7043.1|7045.1|7043.3|7043.7|7041.9|211
1624904700000|2021-06-28 18:25:00|7045|7043.2|7045.1|7043.3|7045.6|7043.8|7044.7|7042.9|179
1624905000000|2021-06-28 18:30:00|7045|7043.2|7046.6|7044.8|7047.1|7045.3|7045|7043.2|173
1624905300000|2021-06-28 18:35:00|7046.5|7044.7|7046.8|7045|7047.1|7045.3|7045.7|7043.9|203
1624905600000|2021-06-28 18:40:00|7046.9|7045.1|7047.9|7046.1|7048.2|7046.4|7046.7|7044.9|228
1624905900000|2021-06-28 18:45:00|7047.8|7046|7047|7045.2|7048|7046.2|7046.4|7044.6|189
1624906200000|2021-06-28 18:50:00|7046.9|7045.1|7046.9|7045.1|7048.2|7046.4|7046.7|7044.9|219
1624906500000|2021-06-28 18:55:00|7046.8|7045|7045.8|7042.5|7047.1|7045.3|7042|7039.5|267
1624906800000|2021-06-28 19:00:00|7046.4|7042.6|7042.7|7040.9|7047|7042.6|7042.7|7040|239
1624907100000|2021-06-28 19:05:00|7042.8|7041|7043.1|7041.3|7043.7|7041.3|7042.6|7040.5|109
1624907400000|2021-06-28 19:10:00|7043|7041.2|7041.1|7039.3|7043.1|7041.3|7041|7038.7|107
1624907700000|2021-06-28 19:15:00|7041|7039.2|7041.1|7039.3|7041.3|7039.5|7041|7039.2|106
1624908000000|2021-06-28 19:20:00|7041.2|7039.4|7043.1|7041.3|7043.3|7041.5|7041.1|7039.3|115
1624908300000|2021-06-28 19:25:00|7043.2|7041.4|7044.1|7042.3|7044.2|7042.4|7043|7041.2|89
1624908600000|2021-06-28 19:30:00|7044|7042.2|7044.3|7042.5|7044.6|7042.8|7044|7042.2|84
1624908900000|2021-06-28 19:35:00|7044.2|7042.4|7042.5|7040.7|7044.3|7042.5|7042.2|7040.4|114
1624909200000|2021-06-28 19:40:00|7042.6|7040.8|7043.8|7040.8|7043.8|7041.5|7042.2|7040.1|116
1624909500000|2021-06-28 19:45:00|7043.7|7040.7|7043.6|7040.6|7043.9|7042.1|7042.7|7040.4|122
1624909800000|2021-06-28 19:50:00|7043.1|7041.3|7043.6|7040.6|7043.8|7041.4|7042.9|7040.5|107
1624910100000|2021-06-28 19:55:00|7043|7041.2|7042.1|7040.3|7043.8|7041.4|7042|7039.6|110
1624910400000|2021-06-28 20:00:00|7042|7040.2|7042.7|7039.7|7042.9|7040.7|7041.9|7039.6|103
1624910700000|2021-06-28 20:05:00|7042.6|7039.6|7042.2|7040.4|7042.7|7040.4|7041.9|7039.6|56
1624911000000|2021-06-28 20:10:00|7042.1|7040.3|7042.4|7040.6|7042.5|7040.7|7042|7040.2|73
1624911300000|2021-06-28 20:15:00|7042.5|7040.7|7043.1|7041.3|7043.2|7041.4|7042.4|7040.6|54
1624911600000|2021-06-28 20:20:00|7043|7041.2|7043.4|7041.6|7043.6|7041.8|7043|7041.2|88
1624911900000|2021-06-28 20:25:00|7043.3|7041.5|7042.1|7040.3|7043.6|7041.8|7042|7040.2|105
1624912200000|2021-06-28 20:30:00|7042|7040.2|7042.1|7040.3|7042.2|7040.4|7041.9|7040.1|50
1624912500000|2021-06-28 20:35:00|7042.2|7040.4|7042|7040.2|7042.2|7040.4|7042|7040.2|47
1624912800000|2021-06-28 20:40:00|7042.1|7040.3|7042.1|7040.3|7042.2|7040.4|7042|7040.2|48
1624913100000|2021-06-28 20:45:00|7042|7040.2|7042.7|7039.7|7042.9|7040.4|7042|7039.6|62
1624913400000|2021-06-28 20:50:00|7042.6|7039.6|7042.8|7039.8|7043|7040.2|7041.9|7039.5|90
1624913700000|2021-06-28 20:55:00|7042.7|7039.7|7044.7|7033.8|7045.8|7042.1|7042.1|7031.1|199
1624914000000|2021-06-28 21:00:00|7043.3|7037.3|7049|7036|7051.2|7038.2|7043.3|7034.7|50
1624914300000|2021-06-28 21:05:00|7047.5|7035.3|7046.6|7034.5|7049.6|7037.7|7043.7|7032.5|151
1624914600000|2021-06-28 21:10:00|7045.7|7034.8|7044.2|7039.6|7046.5|7040.1|7043.1|7033.3|154
1624914900000|2021-06-28 21:15:00|7043.7|7040|7044.4|7040.2|7045.6|7041.1|7043.4|7039.3|122
1624915200000|2021-06-28 21:20:00|7043.8|7040.6|7045|7040.1|7045.2|7041.1|7043.2|7039.3|105
1624915500000|2021-06-28 21:25:00|7044.4|7040.4|7044.5|7039.8|7050.1|7044.7|7042.5|7039|285
1624915800000|2021-06-28 21:30:00|7044.1|7040.1|7044.1|7041.1|7045.6|7042.4|7043.6|7039.7|161
1624916100000|2021-06-28 21:35:00|7044.2|7041.2|7044.6|7040.2|7045.4|7041.4|7042.8|7039.4|164
1624916400000|2021-06-28 21:40:00|7044.9|7040.7|7044.1|7041|7045.2|7041.9|7044|7039.7|102
1624916700000|2021-06-28 21:45:00|7044.2|7041.1|7044.8|7040.3|7045|7041.2|7043.5|7039.6|126
1624917000000|2021-06-28 21:50:00|7044.2|7040.4|7044.6|7041|7045.2|7041.3|7043.7|7039.7|153
1624917300000|2021-06-28 21:55:00|7044.5|7040.2|7044.6|7040|7044.9|7041.5|7043.1|7039.6|144
1624917600000|2021-06-28 22:00:00|7043.9|7040.1|7042.6|7039.6|7044.6|7041.1|7042.4|7039.4|224
1624917900000|2021-06-28 22:05:00|7043|7040|7043|7040|7043.6|7040.6|7042.3|7039.3|115
1624918200000|2021-06-28 22:10:00|7043.1|7040.1|7043|7040|7043.3|7040.3|7042.5|7039.5|93
1624918500000|2021-06-28 22:15:00|7043.1|7040.1|7043.4|7040.4|7043.5|7040.5|7042.8|7039.8|70
1624918800000|2021-06-28 22:20:00|7043.3|7040.3|7042.6|7039.6|7043.8|7040.8|7042.3|7039.3|81
1624919100000|2021-06-28 22:25:00|7042.5|7039.5|7043.2|7040.2|7043.5|7040.5|7041.7|7038.7|107
1624919400000|2021-06-28 22:30:00|7043.1|7040.1|7043|7040|7043.5|7040.5|7042.7|7039.7|94
1624919700000|2021-06-28 22:35:00|7043.1|7040.1|7042.9|7039.9|7043.2|7040.2|7042.7|7039.7|65
1624920000000|2021-06-28 22:40:00|7043|7040|7044.1|7041.1|7044.4|7041.4|7042.5|7039.5|119
1624920300000|2021-06-28 22:45:00|7044.2|7041.2|7043.4|7040.4|7044.3|7041.3|7043.4|7040.4|65
1624920600000|2021-06-28 22:50:00|7042.9|7039.9|7043.7|7040.7|7043.7|7040.7|7042.4|7039.4|102
1624920900000|2021-06-28 22:55:00|7043.6|7040.6|7043.4|7040.4|7043.7|7040.7|7042.5|7039.5|77
1624921200000|2021-06-28 23:00:00|7043.5|7040.5|7043.8|7040.8|7043.9|7041.2|7042.9|7040.2|107
1624921500000|2021-06-28 23:05:00|7043.9|7040.9|7044.9|7041.9|7046|7043.4|7043.2|7040.7|136
1624921800000|2021-06-28 23:10:00|7045|7042|7044.9|7041.9|7045.1|7042.6|7043.6|7041|105
1624922100000|2021-06-28 23:15:00|7045|7042|7044.1|7042.3|7045.1|7042.8|7043.8|7041.4|96
1624922400000|2021-06-28 23:20:00|7043.8|7042|7044.4|7041.4|7044.9|7042.6|7043.7|7041.2|133
1624922700000|2021-06-28 23:25:00|7044.5|7041.5|7044.8|7041.8|7045|7042.3|7043.1|7040.3|140
1624923000000|2021-06-28 23:30:00|7044.7|7041.7|7044.8|7041.8|7045.1|7042.8|7044.1|7041.5|112
1624923300000|2021-06-28 23:35:00|7044.2|7042.4|7044.2|7041.2|7044.9|7042.5|7043.3|7041.1|90
1624923600000|2021-06-28 23:40:00|7044.4|7041.4|7045|7042|7045.6|7043.1|7043.7|7041|142
1624923900000|2021-06-28 23:45:00|7045.1|7042.1|7047|7044|7047.7|7045.1|7044.2|7041.7|168
1624924200000|2021-06-28 23:50:00|7047.2|7044.2|7047.3|7045.5|7048|7046.2|7046.1|7043.4|139
1624924500000|2021-06-28 23:55:00|7047.2|7045.4|7050|7047|7050.1|7047.7|7047.2|7045.2|180
1624924800000|2021-06-29 00:00:00|7050.1|7047.1|7049.1|7047.3|7053|7050|7049.1|7046.6|312
1624925100000|2021-06-29 00:05:00|7049|7047.2|7047|7045.2|7049.2|7047.4|7045.3|7043.1|267
1624925400000|2021-06-29 00:10:00|7047.2|7045.4|7045.7|7043.9|7047.3|7045.5|7044.5|7042.7|154
1624925700000|2021-06-29 00:15:00|7045.6|7043.8|7043.5|7041.7|7045.9|7044.1|7042|7040.2|185
1624926000000|2021-06-29 00:20:00|7043.4|7041.6|7041.1|7039.3|7044.2|7042.4|7040|7038.2|200
1624926300000|2021-06-29 00:25:00|7041|7039.2|7041.3|7039.5|7041.7|7039.9|7040.3|7038.5|162
1624926600000|2021-06-29 00:30:00|7041.2|7039.4|7041.1|7039.3|7042.2|7040.4|7040.9|7039.1|105
1624926900000|2021-06-29 00:35:00|7041.3|7039.5|7040|7038.2|7041.3|7039.5|7038.4|7036.4|189
1624927200000|2021-06-29 00:40:00|7039.9|7038.1|7044.8|7043|7045|7043.2|7039.9|7038.1|215
1624927500000|2021-06-29 00:45:00|7044.9|7043.1|7044|7042.2|7045.7|7043.8|7043.1|7041.3|309
1624927800000|2021-06-29 00:50:00|7044.1|7042.3|7044.2|7042.4|7046.8|7045|7043.9|7041.5|334
1624928100000|2021-06-29 00:55:00|7045.1|7042.1|7045.2|7043.4|7046.9|7044.5|7043|7041.2|346
1624928400000|2021-06-29 01:00:00|7045.1|7043.3|7047.2|7045.4|7047.6|7045.8|7043.8|7041.6|404
1624928700000|2021-06-29 01:05:00|7047.1|7045.3|7049.5|7047.7|7051.1|7048.5|7047.1|7045.3|298
1624929000000|2021-06-29 01:10:00|7049.6|7047.8|7046.5|7044.7|7050.1|7048.3|7046.5|7044.3|270
1624929300000|2021-06-29 01:15:00|7046.4|7044.6|7049.5|7047.7|7051.8|7049.5|7046|7043.6|363
1624929600000|2021-06-29 01:20:00|7050.1|7048.3|7049.2|7047.4|7050.7|7048.9|7047.7|7045.9|282
1624929900000|2021-06-29 01:25:00|7049.1|7047.3|7049.5|7047.7|7050.1|7048.3|7048.2|7046.4|252
1624930200000|2021-06-29 01:30:00|7049.4|7047.6|7048.5|7046.7|7050.2|7048.4|7047.6|7045.8|322
1624930500000|2021-06-29 01:35:00|7048.6|7046.8|7048.8|7047|7048.9|7047.1|7046.7|7044.9|272
1624930800000|2021-06-29 01:40:00|7048.9|7047.1|7045.9|7044.1|7048.9|7047.1|7045.1|7043.3|299
1624931100000|2021-06-29 01:45:00|7046|7044.2|7046.8|7045|7047|7045.2|7045.7|7043.9|243
1624931400000|2021-06-29 01:50:00|7046.7|7044.9|7043.8|7042|7047|7045.2|7043.6|7041.8|296
1624931700000|2021-06-29 01:55:00|7044|7042.2|7043.8|7042|7045.2|7043.4|7042.9|7041.1|310
1624932000000|2021-06-29 02:00:00|7043.7|7041.9|7042.6|7040.8|7044.5|7042.7|7042|7040.2|260
1624932300000|2021-06-29 02:05:00|7042.5|7040.7|7034.6|7031.6|7042.5|7040.7|7032.7|7030.1|361
1624932600000|2021-06-29 02:10:00|7034.5|7031.5|7032.4|7030.6|7034.6|7032.4|7031.7|7029.1|280
1624932900000|2021-06-29 02:15:00|7032.5|7030.7|7032.3|7030.5|7034.2|7032|7029.7|7027.3|359
1624933200000|2021-06-29 02:20:00|7032.2|7030.4|7031.9|7030.1|7033.9|7031.6|7031.8|7029.6|198
1624933500000|2021-06-29 02:25:00|7032|7030.2|7032.8|7029.8|7033.8|7031.9|7031.4|7028.9|219
1624933800000|2021-06-29 02:30:00|7032.9|7029.9|7029.4|7026.4|7032.9|7030.4|7028|7026.2|312
1624934100000|2021-06-29 02:35:00|7029.5|7026.5|7030.1|7028.3|7031.1|7028.6|7028.6|7026.3|242
1624934400000|2021-06-29 02:40:00|7030|7028.2|7031|7029.2|7031.8|7029.5|7029.8|7027.4|249
1624934700000|2021-06-29 02:45:00|7030.9|7029.1|7031.6|7029.8|7032.5|7030.7|7029.9|7027.7|291
1624935000000|2021-06-29 02:50:00|7031.7|7029.9|7031|7029.2|7032.7|7030.3|7029.5|7027.2|292
1624935300000|2021-06-29 02:55:00|7031.1|7029.3|7033.3|7030.3|7033.9|7031.4|7030.9|7028.5|274
1624935600000|2021-06-29 03:00:00|7033.4|7030.4|7031.2|7029.4|7033.9|7032|7030.9|7028.7|209
1624935900000|2021-06-29 03:05:00|7031.1|7029.3|7030.9|7029.1|7033|7031.2|7030.1|7028.3|251
1624936200000|2021-06-29 03:10:00|7031|7029.2|7031|7029.2|7031.9|7030.1|7029.8|7028|206
1624936500000|2021-06-29 03:15:00|7030.9|7029.1|7030.2|7028.4|7032|7030.2|7028.2|7026.2|224
1624936800000|2021-06-29 03:20:00|7030.3|7028.5|7027.9|7026.1|7030.9|7029.1|7027.2|7025.4|298
1624937100000|2021-06-29 03:25:00|7028|7026.2|7031.4|7029.6|7031.6|7029.8|7026.8|7025|341
1624937400000|2021-06-29 03:30:00|7031.7|7029.9|7029.1|7027.3|7031.8|7030|7028.8|7026.9|238
1624937700000|2021-06-29 03:35:00|7029|7027.2|7027|7025.2|7030.2|7028.4|7026.2|7024.4|293
1624938000000|2021-06-29 03:40:00|7026.9|7025.1|7025|7023.2|7028.9|7027.1|7023.8|7021.7|277
1624938300000|2021-06-29 03:45:00|7024.9|7023.1|7026.1|7024.3|7026.8|7025|7024.3|7022.5|200
1624938600000|2021-06-29 03:50:00|7026|7024.2|7028.9|7027.1|7029.9|7027.5|7026|7024.2|206
1624938900000|2021-06-29 03:55:00|7029|7027.2|7029.7|7027.9|7030|7028.2|7028.3|7026.5|184
1624939200000|2021-06-29 04:00:00|7029.8|7028|7028|7026.2|7030.1|7028.3|7027.1|7025.3|97
1624939500000|2021-06-29 04:05:00|7027.9|7026.1|7028.4|7026.6|7028.7|7026.9|7027.6|7025.8|147
1624939800000|2021-06-29 04:10:00|7028.5|7026.7|7028.4|7026.6|7029.4|7027.6|7026.9|7025.1|196
1624940100000|2021-06-29 04:15:00|7028.3|7026.5|7030.6|7028.8|7030.9|7029.1|7028.2|7026.4|209
1624940400000|2021-06-29 04:20:00|7030.4|7028.6|7030.4|7028.6|7032.1|7030.3|7030.2|7028.4|173
1624940700000|2021-06-29 04:25:00|7030.3|7028.5|7029.9|7028.1|7030.9|7029.1|7029.8|7028|129
1624941000000|2021-06-29 04:30:00|7030|7028.2|7031|7029.2|7031.1|7029.3|7029.8|7028|88
1624941300000|2021-06-29 04:35:00|7030.9|7029.1|7032.1|7030.3|7032.4|7030.6|7030.8|7029|122
1624941600000|2021-06-29 04:40:00|7032.2|7030.4|7031.6|7029.8|7033.5|7031.7|7031.3|7029.5|122
1624941900000|2021-06-29 04:45:00|7031.4|7029.6|7031|7029.2|7031.5|7029.7|7030.5|7028.7|101
1624942200000|2021-06-29 04:50:00|7031.1|7029.3|7030|7028.2|7032.2|7030.4|7029.9|7028.1|177
1624942500000|2021-06-29 04:55:00|7030.1|7028.3|7026.9|7025.1|7030.2|7028.4|7026.8|7025|177
1624942800000|2021-06-29 05:00:00|7027.1|7025.3|7026.6|7024.8|7027.8|7025.9|7026.4|7024.6|227
1624943100000|2021-06-29 05:05:00|7026.5|7024.7|7027.8|7026|7028.4|7026.6|7024.7|7022.9|260
1624943400000|2021-06-29 05:10:00|7028.2|7026.4|7027.8|7026|7028.9|7027.1|7027|7025.2|196
1624943700000|2021-06-29 05:15:00|7027.9|7026.1|7029.8|7028|7030.5|7028.3|7027.7|7025.9|178
1624944000000|2021-06-29 05:20:00|7029.7|7027.9|7030.9|7029.1|7031|7029.2|7029.3|7027.5|192
1624944300000|2021-06-29 05:25:00|7030.8|7029|7029.7|7027.9|7030.9|7029.1|7029.6|7027.8|162
1624944600000|2021-06-29 05:30:00|7029.8|7028|7032.7|7030.9|7034.3|7031.9|7029.6|7027.8|243
1624944900000|2021-06-29 05:35:00|7032.8|7031|7032.8|7031|7033.5|7031.7|7031.6|7029.8|192
1624945200000|2021-06-29 05:40:00|7032.9|7031.1|7031.9|7030.1|7033.1|7031.3|7030.8|7029|225
1624945500000|2021-06-29 05:45:00|7032.3|7030.5|7031.8|7030|7032.5|7030.7|7030.1|7028.3|218
1624945800000|2021-06-29 05:50:00|7031.9|7030.1|7033.1|7031.3|7034|7032.2|7031.6|7029.8|242
1624946100000|2021-06-29 05:55:00|7032.9|7031.1|7035.1|7033.3|7035.7|7033.9|7032.7|7030.9|273
1624946400000|2021-06-29 06:00:00|7035|7033.2|7034.5|7032.7|7036.5|7034.4|7032|7029.5|327
1624946700000|2021-06-29 06:05:00|7034.6|7032.8|7035.1|7033.3|7036.2|7034.2|7032.8|7030.6|302
1624947000000|2021-06-29 06:10:00|7034.8|7033|7034.2|7032.4|7035.9|7033.6|7033.7|7031.4|217
1624947300000|2021-06-29 06:15:00|7034.3|7032.5|7035.4|7033.6|7036|7034.2|7031.1|7028.5|327
1624947600000|2021-06-29 06:20:00|7035.5|7033.7|7036.8|7035|7038.4|7036.1|7034.7|7032.9|319
1624947900000|2021-06-29 06:25:00|7036.9|7035.1|7034.2|7032.4|7037.3|7035.5|7032.6|7030.8|271
1624948200000|2021-06-29 06:30:00|7034.3|7032.5|7030.9|7029.1|7034.8|7033|7030.9|7028.5|254
1624948500000|2021-06-29 06:35:00|7031|7029.2|7029.5|7027.7|7032.9|7031.1|7029.3|7027.1|323
1624948800000|2021-06-29 06:40:00|7029.4|7027.6|7030|7028.2|7030|7028.2|7028.6|7026.8|239
1624949100000|2021-06-29 06:45:00|7029.9|7028.1|7027.2|7025.4|7030.3|7028.5|7026.9|7025.1|258
1624949400000|2021-06-29 06:50:00|7026.9|7025.1|7032.9|7031.1|7033.1|7031.3|7026.8|7025|296
1624949700000|2021-06-29 06:55:00|7033|7031.2|7030|7028.2|7033.6|7031.5|7029.8|7028|339
1624950000000|2021-06-29 07:00:00|7029.9|7028.1|7027.1|7025.3|7031|7028.7|7025.6|7023.8|437
1624950300000|2021-06-29 07:05:00|7027|7025.2|7021.5|7019.7|7027.1|7025.3|7020.7|7018.6|347
1624950600000|2021-06-29 07:10:00|7021.7|7019.9|7019.8|7018|7022.7|7020.7|7018.7|7016.9|305
1624950900000|2021-06-29 07:15:00|7019.9|7018.1|7016.6|7014.8|7021.6|7019.7|7016.5|7014.1|353
1624951200000|2021-06-29 07:20:00|7016.5|7014.7|7014.2|7012.4|7017.1|7015.3|7013.9|7011.6|363
1624951500000|2021-06-29 07:25:00|7014.3|7012.5|7015.4|7013.6|7016.5|7014.1|7013.4|7011.4|331
1624951800000|2021-06-29 07:30:00|7015.5|7013.7|7015|7013.2|7017.4|7015|7014.6|7012.2|322
1624952100000|2021-06-29 07:35:00|7015.6|7012.6|7017.5|7014.5|7017.6|7015.2|7013.5|7011|325
1624952400000|2021-06-29 07:40:00|7016.9|7015.1|7017.3|7015.5|7018|7015.7|7015.3|7013.4|343
1624952700000|2021-06-29 07:45:00|7017.9|7014.9|7015.9|7014.1|7018.3|7016.3|7015.3|7012.9|336
1624953000000|2021-06-29 07:50:00|7015.4|7013.6|7015.7|7013.9|7016.7|7014.8|7014.6|7012|309
1624953300000|2021-06-29 07:55:00|7015.6|7013.8|7015.1|7013.3|7018|7016.2|7015.1|7013.2|315
1624953600000|2021-06-29 08:00:00|7015|7013.2|7012|7010.2|7016.1|7014.3|7011.8|7009.5|401
1624953900000|2021-06-29 08:05:00|7011.9|7010.1|7011.5|7009.7|7012.4|7010.1|7007.8|7005.4|401
1624954200000|2021-06-29 08:10:00|7011.1|7009.3|7009.9|7008.1|7014.2|7012.2|7009.8|7007.5|448
1624954500000|2021-06-29 08:15:00|7010|7008.2|7006.6|7004.8|7010.5|7008.3|7005.6|7003.2|382
1624954800000|2021-06-29 08:20:00|7006.8|7005|7005.7|7003.9|7008.6|7006.7|7004.8|7002.5|366
1624955100000|2021-06-29 08:25:00|7005.6|7003.8|7003.9|7002.1|7006.6|7004.3|7003.8|7001.4|310
1624955400000|2021-06-29 08:30:00|7004|7002.2|7004.8|7003|7006.9|7004.6|7003.7|7001.3|419
1624955700000|2021-06-29 08:35:00|7004.7|7002.9|7001.5|6999.7|7005.6|7003.2|7001|6999.2|402
1624956000000|2021-06-29 08:40:00|7001.4|6999.6|6999.5|6996.5|7003.8|7002|6999|6996.5|386
1624956300000|2021-06-29 08:45:00|6999.6|6996.6|7000.6|6998.8|7001.2|6998.9|6995|6993.1|451
1624956600000|2021-06-29 08:50:00|7000.5|6998.7|7004|7002.2|7004.1|7002.3|6999.8|6997.5|361
1624956900000|2021-06-29 08:55:00|7004.1|7002.3|7001.4|6999.6|7004.4|7002.4|7001.3|6999.4|253
1624957200000|2021-06-29 09:00:00|7001.5|6999.7|6999.8|6998|7002.6|7000.3|6999.3|6996.9|329
1624957500000|2021-06-29 09:05:00|7000.3|6997.3|6999.2|6996.2|7000.6|6998.2|6995.4|6993|322
1624957800000|2021-06-29 09:10:00|6999.3|6996.3|6999.8|6998|7000.3|6998.5|6997.4|6995|283
1624958100000|2021-06-29 09:15:00|6999.9|6998.1|7001.9|7000.1|7002|7000.2|6999.8|6998|257
1624958400000|2021-06-29 09:20:00|7002|7000.2|7003.8|7002|7004.9|7003.1|7001.5|6999.4|251
1624958700000|2021-06-29 09:25:00|7003.7|7001.9|7003.5|7001.7|7004.7|7002.9|7002.7|7000.4|313
1624959000000|2021-06-29 09:30:00|7003.7|7001.9|7002.9|7001.1|7003.8|7002|7001.1|6999.2|352
1624959300000|2021-06-29 09:35:00|7003|7001.2|7005.9|7004.1|7006.3|7004.5|7002.9|7000.9|273
1624959600000|2021-06-29 09:40:00|7005.8|7004|7005.6|7003.8|7006|7004.2|7004.2|7002|259
1624959900000|2021-06-29 09:45:00|7005.7|7003.9|7006.4|7004.6|7008.3|7006.1|7005.7|7003.9|306
1624960200000|2021-06-29 09:50:00|7006.3|7004.5|7005.4|7003.6|7008|7006.2|7005|7002.6|302
1624960500000|2021-06-29 09:55:00|7005.3|7003.5|7001.9|7000.1|7005.8|7003.5|7001.4|6999.5|267
1624960800000|2021-06-29 10:00:00|7001.8|7000|7004.8|7003|7006.2|7004.4|7001.8|7000|285
1624961100000|2021-06-29 10:05:00|7004.9|7003.1|7003.9|7002.1|7005|7003.2|7003.4|7001.3|260
1624961400000|2021-06-29 10:10:00|7004|7002.2|7004.7|7001.7|7004.8|7002.6|7002.4|7000.1|289
1624961700000|2021-06-29 10:15:00|7004.6|7001.6|7002.9|7001.1|7004.8|7002.3|7002.3|7000|232
1624962000000|2021-06-29 10:20:00|7002.8|7001|6996.8|6995|7003.2|7001|6996.8|6994.4|212
1624962300000|2021-06-29 10:25:00|6996.9|6995.1|6999|6997.2|7000.3|6997.8|6996.9|6994.4|311
1624962600000|2021-06-29 10:30:00|6998.9|6997.1|6997.1|6994.1|7000.5|6998|6995.4|6993|303
1624962900000|2021-06-29 10:35:00|6997|6994|6997.6|6995.8|7000.3|6997.7|6996.4|6994|275
1624963200000|2021-06-29 10:40:00|6997.5|6995.7|6998|6996.2|7000.1|6997.9|6997.2|6995.1|318
1624963500000|2021-06-29 10:45:00|6998.1|6996.3|6997.1|6995.3|6998.6|6996.7|6996.3|6993.9|285
1624963800000|2021-06-29 10:50:00|6997.2|6995.4|6999.6|6997.8|7000.4|6998.3|6996.4|6994.6|339
1624964100000|2021-06-29 10:55:00|6999.7|6997.9|7001.8|7000|7001.9|7000.1|6999.1|6997.1|294
1624964400000|2021-06-29 11:00:00|7001.6|6999.8|6999.9|6998.1|7001.8|7000|6997.7|6995.9|374
1624964700000|2021-06-29 11:05:00|7000|6998.2|6991.7|6989.9|7000|6998.2|6990.6|6987.9|355
1624965000000|2021-06-29 11:10:00|6991.8|6990|6991.1|6989.3|6994.7|6992.3|6990.8|6988.5|410
1624965300000|2021-06-29 11:15:00|6991.2|6989.4|6992.2|6990.4|6992.8|6990.5|6989.6|6987.2|375
1624965600000|2021-06-29 11:20:00|6992.1|6990.3|6993.1|6991.3|6994.7|6992.9|6991.5|6989.7|325
1624965900000|2021-06-29 11:25:00|6993|6991.2|6993.9|6992.1|6994.7|6992.9|6993|6991.2|313
1624966200000|2021-06-29 11:30:00|6994|6992.2|6996.3|6994.5|6996.3|6994.5|6993.4|6991.6|263
1624966500000|2021-06-29 11:35:00|6996.2|6994.4|6993.9|6992.1|6997.4|6995.6|6993.1|6991.3|332
1624966800000|2021-06-29 11:40:00|6993.7|6991.9|6993.6|6991.8|6994.8|6993|6992.2|6990.4|320
1624967100000|2021-06-29 11:45:00|6993.7|6991.9|6989.2|6987.4|6993.9|6992.1|6988.6|6986.8|400
1624967400000|2021-06-29 11:50:00|6989.1|6987.3|6985.4|6983.6|6990.8|6989|6985.1|6983.3|366
1624967700000|2021-06-29 11:55:00|6985.5|6983.7|6986.6|6984.8|6987.2|6984.9|6984|6982.2|337
1624968000000|2021-06-29 12:00:00|6986.7|6984.9|6991.8|6990|6991.8|6990|6986.6|6984.8|414
1624968300000|2021-06-29 12:05:00|6991.6|6989.8|6993.6|6991.8|6994.2|6992.4|6989|6987.2|452
1624968600000|2021-06-29 12:10:00|6993.5|6991.7|6994.2|6992.4|6994.6|6992.8|6992.1|6990.3|342
1624968900000|2021-06-29 12:15:00|6994.3|6992.5|6993.9|6992.1|6995.3|6993.5|6991.7|6989.9|438
1624969200000|2021-06-29 12:20:00|6993.7|6991.9|6986.7|6984.9|6994.3|6992.5|6986.5|6984.7|442
1624969500000|2021-06-29 12:25:00|6986.8|6985|6987.9|6986.1|6989|6987.2|6984.1|6982.3|491
1624969800000|2021-06-29 12:30:00|6988|6986.2|6985.1|6983.3|6988.8|6987|6984|6982.2|419
1624970100000|2021-06-29 12:35:00|6985|6983.2|6986|6984.2|6986.9|6985.1|6983.3|6981.5|441
1624970400000|2021-06-29 12:40:00|6985.6|6983.8|6981.4|6979.6|6986.1|6984.3|6980.7|6978.9|479
1624970700000|2021-06-29 12:45:00|6981.6|6979.8|6983.4|6981.6|6984.1|6982.3|6980.2|6978.4|408
1624971000000|2021-06-29 12:50:00|6983.3|6981.5|6985.2|6983.4|6985.3|6983.5|6981.2|6979.4|453
1624971300000|2021-06-29 12:55:00|6985.3|6983.5|6988.2|6985.2|6988.2|6985.6|6982.2|6980.4|394
1624971600000|2021-06-29 13:00:00|6988.1|6985.1|6987.9|6986.1|6992|6990.2|6986.9|6984.7|448
1624971900000|2021-06-29 13:05:00|6987.8|6986|6987.2|6985.4|6989.1|6987.3|6986.5|6984.7|342
1624972200000|2021-06-29 13:10:00|6987.1|6985.3|6991.2|6989.4|6991.3|6989.5|6986.7|6984.9|429
1624972500000|2021-06-29 13:15:00|6991.1|6989.3|6992.7|6990.9|6992.9|6991.1|6990.6|6988.8|370
1624972800000|2021-06-29 13:20:00|6992.5|6990.7|6993.9|6992.1|6994.1|6992.3|6990.7|6988.9|322
1624973100000|2021-06-29 13:25:00|6993.8|6992|6995.7|6993.9|6996.9|6995.1|6992.1|6990.3|271
1624973400000|2021-06-29 13:30:00|6995.6|6993.8|6995.7|6993.9|6998.3|6996.5|6994|6992.2|339
1624973700000|2021-06-29 13:35:00|6995.8|6994|6991.8|6990|6995.9|6994.1|6991.4|6989.6|325
1624974000000|2021-06-29 13:40:00|6992|6990.2|6990.7|6988.9|6992.1|6990.3|6987.9|6986.1|266
1624974300000|2021-06-29 13:45:00|6990.8|6989|6988.1|6986.3|6993.7|6991.9|6987.4|6985.6|348
1624974600000|2021-06-29 13:50:00|6988|6986.2|6987.4|6985.6|6990.4|6988.6|6986.1|6984.3|383
1624974900000|2021-06-29 13:55:00|6987.2|6985.4|6987.3|6984.3|6990.8|6989|6985.9|6983.3|402
1624975200000|2021-06-29 14:00:00|6987.5|6984.5|6986.5|6984.7|6987.6|6984.9|6982|6980.2|471
1624975500000|2021-06-29 14:05:00|6986.4|6984.6|6991.2|6989.4|6991.2|6989.4|6985.7|6983.9|413
1624975800000|2021-06-29 14:10:00|6991.3|6989.5|6990.1|6988.3|6991.8|6990|6988.4|6986.6|382
1624976100000|2021-06-29 14:15:00|6990.2|6988.4|6986.1|6984.3|6992.1|6990.3|6983.4|6981.6|551
1624976400000|2021-06-29 14:20:00|6986.2|6984.4|6988.5|6986.7|6988.9|6987.1|6984.3|6982.5|405
1624976700000|2021-06-29 14:25:00|6988.6|6986.8|6990.7|6988.9|6992.4|6990.6|6988.2|6986.4|387
1624977000000|2021-06-29 14:30:00|6990.8|6989|6990.2|6988.4|6991.5|6989.7|6989.2|6987.4|330
1624977300000|2021-06-29 14:35:00|6990.3|6988.5|6990.7|6988.9|6991.7|6989.9|6989.2|6986.9|367
1624977600000|2021-06-29 14:40:00|6990.6|6988.8|6987.3|6985.5|6992.1|6990.3|6986.3|6984.5|343
1624977900000|2021-06-29 14:45:00|6987.4|6985.6|6987.7|6985.9|6988.9|6987.1|6985.7|6983.9|354
1624978200000|2021-06-29 14:50:00|6987.6|6985.8|6990.7|6988.9|6990.7|6988.9|6983.4|6981.6|355
1624978500000|2021-06-29 14:55:00|6990.6|6988.8|6994|6992.2|6995.3|6993.5|6990.5|6988.7|553
1624978800000|2021-06-29 15:00:00|6994.2|6992.4|6991.9|6990.1|6994.2|6992.4|6990.7|6988.9|403
1624979100000|2021-06-29 15:05:00|6991.8|6990|6990.9|6989.1|6993.4|6991.6|6990.8|6989|258
1624979400000|2021-06-29 15:10:00|6990.8|6989|6991.9|6990.1|6992.8|6991|6990.7|6988.9|284
1624979700000|2021-06-29 15:15:00|6992.1|6990.3|6995.3|6993.5|6995.6|6993.8|6991.8|6990|245
1624980000000|2021-06-29 15:20:00|6995.4|6993.6|6993.1|6991.3|6997.6|6995.8|6992.7|6990.9|270
1624980300000|2021-06-29 15:25:00|6993.2|6991.4|6995|6993.2|6995.2|6993.4|6992.8|6991|295
1624980600000|2021-06-29 15:30:00|6994.9|6993.1|6994.4|6992.6|6994.9|6993.1|6992.7|6990.9|333
1624980900000|2021-06-29 15:35:00|6994.5|6992.7|6995.6|6993.8|6996.8|6994.3|6993.7|6991.9|300
1624981200000|2021-06-29 15:40:00|6995.5|6993.7|6995.6|6993.8|6996.7|6994.6|6994.6|6992.2|312
1624981500000|2021-06-29 15:45:00|6995.9|6994.1|6995.7|6993.9|6996.4|6994.5|6994.1|6992.3|330
1624981800000|2021-06-29 15:50:00|6995.6|6993.8|6995.6|6993.8|6996.6|6994.8|6994.5|6992.7|320
1624982100000|2021-06-29 15:55:00|6995.7|6993.9|6995.9|6994.1|6997.7|6995.9|6994.4|6992.6|319
1624982400000|2021-06-29 16:00:00|6995.8|6994|6996.2|6994.4|6996.2|6994.4|6994.3|6992.5|253
1624982700000|2021-06-29 16:05:00|6996.3|6994.5|6995|6993.2|6997.8|6996|6994.9|6993.1|227
1624983000000|2021-06-29 16:10:00|6995.1|6993.3|6995.9|6994.1|6996.6|6994.3|6994.3|6992.5|199
1624983300000|2021-06-29 16:15:00|6995.5|6993.7|6994|6992.2|6996.1|6994.3|6993.8|6992|184
1624983600000|2021-06-29 16:20:00|6993.9|6992.1|6995.1|6993.3|6995.4|6993.6|6993.9|6992.1|193
1624983900000|2021-06-29 16:25:00|6995|6993.2|6994|6992.2|6995.1|6993.3|6993.8|6992|169
1624984200000|2021-06-29 16:30:00|6993.9|6992.1|6991.2|6989.4|6994.5|6992.7|6991.1|6989.3|162
1624984500000|2021-06-29 16:35:00|6991.3|6989.5|6990.2|6988.4|6991.3|6989.5|6989.4|6987.6|298
1624984800000|2021-06-29 16:40:00|6990|6988.2|6991.1|6989.3|6991.7|6989.9|6989.7|6987.9|364
1624985100000|2021-06-29 16:45:00|6991.2|6989.4|6994.8|6993|6994.9|6993.1|6990.9|6989.1|450
1624985400000|2021-06-29 16:50:00|6994.9|6993.1|6994.7|6992.9|6995.5|6993.7|6993.2|6991.4|386
1624985700000|2021-06-29 16:55:00|6994.6|6992.8|6994.1|6992.3|6994.6|6992.8|6993.1|6991.3|299
1624986000000|2021-06-29 17:00:00|6994|6992.2|6992.9|6991.1|6994.3|6992.5|6992.8|6991|310
1624986300000|2021-06-29 17:05:00|6993|6991.2|6992.2|6990.4|6993|6991.2|6991.2|6989.4|291
1624986600000|2021-06-29 17:10:00|6992.1|6990.3|6992.8|6991|6993.2|6991.4|6991.8|6990|185
1624986900000|2021-06-29 17:15:00|6992.9|6991.1|6992.8|6991|6994.1|6992.3|6992.7|6990.9|152
1624987200000|2021-06-29 17:20:00|6992.9|6991.1|6992|6990.2|6993.1|6991.3|6991.3|6989.5|141
1624987500000|2021-06-29 17:25:00|6991.9|6990.1|6992.1|6990.3|6992.9|6991.1|6991.8|6990|139
1624987800000|2021-06-29 17:30:00|6992.2|6990.4|6990.9|6989.1|6993.1|6991.3|6990.7|6988.9|139
1624988100000|2021-06-29 17:35:00|6991|6989.2|6989.4|6987.6|6991.3|6989.5|6989.4|6987.6|142
1624988400000|2021-06-29 17:40:00|6989.5|6987.7|6990.9|6989.1|6991|6989.2|6989.2|6987.4|135
1624988700000|2021-06-29 17:45:00|6991|6989.2|6990.9|6989.1|6991.1|6989.3|6989.9|6988.1|119
1624989000000|2021-06-29 17:50:00|6990.8|6989|6991.4|6989.6|6991.8|6990|6989.3|6987.5|136
1624989300000|2021-06-29 17:55:00|6991.3|6989.5|6991.6|6989.8|6992|6990.2|6990.9|6989.1|224
1624989600000|2021-06-29 18:00:00|6991.5|6989.7|6991.5|6989.7|6992.1|6990.3|6990.2|6988.4|270
1624989900000|2021-06-29 18:05:00|6991.6|6989.8|6994.2|6992.4|6994.8|6993|6991.6|6989.8|176
1624990200000|2021-06-29 18:10:00|6994.3|6992.5|6994|6992.2|6994.4|6992.6|6993.5|6991.7|126
1624990500000|2021-06-29 18:15:00|6993.9|6992.1|6995|6993.2|6995.8|6994|6993.9|6992.1|176
1624990800000|2021-06-29 18:20:00|6994.9|6993.1|6994.6|6992.8|6995|6993.2|6994|6991.9|149
1624991100000|2021-06-29 18:25:00|6994.7|6992.9|6995.2|6993.4|6995.6|6993.8|6994.5|6992.7|121
1624991400000|2021-06-29 18:30:00|6995.1|6993.3|6994.6|6992.8|6996|6994.2|6994.4|6992.6|128
1624991700000|2021-06-29 18:35:00|6994.5|6992.7|6993.2|6991.4|6995.1|6993.3|6993.1|6991.3|163
1624992000000|2021-06-29 18:40:00|6993.3|6991.5|6994.5|6992.7|6994.9|6993.1|6993|6991.2|174
1624992300000|2021-06-29 18:45:00|6994.4|6992.6|6994|6992.2|6994.8|6993|6993|6990.8|140
1624992600000|2021-06-29 18:50:00|6994.1|6992.3|6995.1|6993.3|6995.8|6994|6993.7|6991.9|167
1624992900000|2021-06-29 18:55:00|6995.2|6993.4|6994.8|6986.6|6997.2|6994.9|6992.5|6982.1|251
1624993200000|2021-06-29 19:00:00|6994|6984.4|6991.6|6988.6|6996.4|6992.9|6991.3|6984.4|269
1624993500000|2021-06-29 19:05:00|6991.5|6988.5|6988.8|6987|6991.5|6988.5|6988.6|6986.5|151
1624993800000|2021-06-29 19:10:00|6988.9|6987.1|6989.9|6988.1|6990.6|6988.3|6988.7|6986.6|129
1624994100000|2021-06-29 19:15:00|6989.8|6988|6989.5|6986.5|6990|6988.2|6988.1|6986.3|79
1624994400000|2021-06-29 19:20:00|6989.6|6986.6|6989.8|6988|6990.5|6988.1|6989|6986.6|100
1624994700000|2021-06-29 19:25:00|6989.9|6988.1|6990.7|6988.9|6991.6|6989.4|6988.9|6986.5|143
1624995000000|2021-06-29 19:30:00|6990.8|6989|6991.8|6990|6992|6990.2|6990.6|6988.3|119
1624995300000|2021-06-29 19:35:00|6991.9|6990.1|6991.8|6990|6992.3|6990.5|6990.9|6988.9|121
1624995600000|2021-06-29 19:40:00|6991.7|6989.9|6992.2|6990.4|6993|6991.2|6991.7|6989.9|137
1624995900000|2021-06-29 19:45:00|6992.3|6990.5|6992.4|6990.6|6993|6991.2|6991.7|6989.9|108
1624996200000|2021-06-29 19:50:00|6992.3|6990.5|6993.1|6991.3|6993.3|6991.5|6991.9|6990.1|136
1624996500000|2021-06-29 19:55:00|6993|6991.2|6992.2|6990.4|6994.1|6992.3|6992.2|6990.4|147
1624996800000|2021-06-29 20:00:00|6991.9|6990.1|6993|6991.2|6993.6|6991.8|6991.5|6989.7|169
1624997100000|2021-06-29 20:05:00|6993.1|6991.3|6995.4|6993.6|6995.4|6993.6|6992.9|6991.1|100
1624997400000|2021-06-29 20:10:00|6995.3|6993.5|6995.1|6993.3|6995.4|6993.6|6993.9|6992.1|132
1624997700000|2021-06-29 20:15:00|6995.2|6993.4|6994.8|6993|6995.2|6993.4|6994.4|6992.6|79
1624998000000|2021-06-29 20:20:00|6994.9|6993.1|6995.2|6993.4|6995.3|6993.5|6994.9|6993.1|69
1624998300000|2021-06-29 20:25:00|6995.1|6993.3|6996|6994.2|6996.1|6994.3|6994.8|6993|110
1624998600000|2021-06-29 20:30:00|6996.1|6994.3|6995.3|6993.5|6996.8|6994.4|6995.3|6992.9|56
1624998900000|2021-06-29 20:35:00|6995.2|6993.4|6995.2|6993.4|6995.4|6993.6|6995|6993.2|48
1624999200000|2021-06-29 20:40:00|6995.1|6993.3|6995.4|6993.6|6995.6|6993.8|6994.8|6993|77
1624999500000|2021-06-29 20:45:00|6995.5|6993.7|6995.2|6992.2|6996.4|6993.7|6994.2|6991.7|148
1624999800000|2021-06-29 20:50:00|6995.1|6992.1|6994.3|6991.3|6995.4|6992.6|6994|6991|132
1625000100000|2021-06-29 20:55:00|6994.4|6991.4|6994.4|6991.4|6995.2|6992.2|6994.1|6991.1|145
1625000400000|2021-06-29 21:00:00|6994.6|6991.2|6993.7|6986.6|6994.6|6991.2|6993.6|6985.2|55
1625000700000|2021-06-29 21:05:00|6993.9|6986|6993.5|6987.5|6994|6988|6993.1|6985.8|88
1625001000000|2021-06-29 21:10:00|6993.6|6987.4|6994.2|6986.9|6995.3|6988.2|6991.2|6985.7|144
1625001300000|2021-06-29 21:15:00|6994|6986.6|6994.3|6986.5|6994.6|6987.5|6993.7|6986.5|118
1625001600000|2021-06-29 21:20:00|6994.2|6986.6|6993.7|6989.2|6994.5|6989.7|6993.3|6986.2|134
1625001900000|2021-06-29 21:25:00|6993.5|6989|6994.1|6989|6994.6|6989.8|6992.6|6988.4|125
1625002200000|2021-06-29 21:30:00|6993.7|6988.5|6998.3|6986.4|7010.9|6997.9|6993.4|6985.6|236
1625002500000|2021-06-29 21:35:00|6998.5|6986|6997.2|6987.1|7000.5|6988.4|6997.2|6985.8|198
1625002800000|2021-06-29 21:40:00|6997.3|6986.9|6992.3|6987.5|6998.2|6989.5|6992.1|6986.6|225
1625003100000|2021-06-29 21:45:00|6992.4|6987.8|6997.7|6989.3|6998.4|6989.7|6991.3|6986.4|267
1625003400000|2021-06-29 21:50:00|6997.8|6989.4|6997.6|6988|6998.5|6990|6992.2|6987|273
1625003700000|2021-06-29 21:55:00|6998.1|6986.8|7003.9|6990.9|7005.4|6992.4|6996.9|6985.5|327
1625004000000|2021-06-29 22:00:00|7004.1|6991.1|6998.5|6991.8|7004.1|6993.1|6994.2|6987.4|557
1625004300000|2021-06-29 22:05:00|7001.2|6991.6|6995.3|6992.3|7001.9|6993.5|6995.1|6989.9|327
1625004600000|2021-06-29 22:10:00|6995.4|6992.5|6995.9|6992.9|6996|6993|6993.7|6989.8|296
1625004900000|2021-06-29 22:15:00|6996|6993|6996.6|6993.6|6997.2|6994.2|6994.8|6992.2|108
1625005200000|2021-06-29 22:20:00|6996.7|6993.7|6996.8|6993.8|6996.9|6994.2|6995.6|6993.1|94
1625005500000|2021-06-29 22:25:00|6996.7|6993.7|6996.8|6993.8|6997.8|6995.3|6996.3|6993.3|93
1625005800000|2021-06-29 22:30:00|6996.7|6993.7|6992.5|6989.5|6997.1|6994.1|6991.9|6989.3|138
1625006100000|2021-06-29 22:35:00|6992.4|6989.4|6992.7|6989.7|6993.4|6990.4|6991.3|6988.3|115
1625006400000|2021-06-29 22:40:00|6992.6|6989.6|6993.7|6990.7|6993.9|6990.9|6991.9|6988.9|96
1625006700000|2021-06-29 22:45:00|6993.6|6990.6|6994.2|6991.2|6994.4|6991.4|6993.6|6990.6|98
1625007000000|2021-06-29 22:50:00|6994.1|6991.1|6992.5|6989.5|6994.5|6991.5|6992.3|6989.3|76
1625007300000|2021-06-29 22:55:00|6992.4|6989.4|6992.7|6989.7|6992.8|6989.8|6991.8|6988.8|83
1625007600000|2021-06-29 23:00:00|6992.5|6989.5|6991|6988|6992.7|6989.8|6989.1|6986.7|234
1625007900000|2021-06-29 23:05:00|6991.1|6988.1|6992|6989|6992.2|6989.3|6990.5|6987.7|139
1625008200000|2021-06-29 23:10:00|6991.9|6988.9|6993.2|6990.2|6994.5|6991.6|6991.8|6988.8|211
1625008500000|2021-06-29 23:15:00|6993.1|6990.1|6990.2|6988.4|6993.3|6991.1|6989.6|6987.2|131
1625008800000|2021-06-29 23:20:00|6990.3|6988.5|6990.2|6988.4|6991|6989.2|6990.1|6988.3|154
1625009100000|2021-06-29 23:25:00|6990.3|6988.5|6991.1|6988.1|6991.2|6989.3|6990|6988|152
1625009400000|2021-06-29 23:30:00|6990.5|6988.7|6990.8|6987.8|6991|6989.1|6989.1|6987|116
1625009700000|2021-06-29 23:35:00|6990.7|6987.7|6990|6987|6991.1|6988.6|6989.3|6986.9|131
1625010000000|2021-06-29 23:40:00|6989.3|6987.5|6990.9|6989.1|6991.1|6989.3|6989|6986.8|196
1625010300000|2021-06-29 23:45:00|6991|6989.2|6990.9|6987.9|6991.5|6989.6|6989.9|6987.6|188
1625010600000|2021-06-29 23:50:00|6990.8|6987.8|6991|6989.2|6992.1|6989.8|6990.1|6987.7|113
1625010900000|2021-06-29 23:55:00|6990.9|6989.1|6990|6988.2|6991.6|6989.3|6989.8|6987.6|175
1625011200000|2021-06-30 00:00:00|6989.9|6988.1|6992.5|6990.7|6994.1|6992|6988.9|6987|287
1625011500000|2021-06-30 00:05:00|6992.4|6990.6|6995|6993.2|6995|6993.2|6991.8|6990|228
1625011800000|2021-06-30 00:10:00|6994.8|6993|6992|6990.2|6994.8|6993|6991.8|6990|174
1625012100000|2021-06-30 00:15:00|6992.1|6990.3|6994|6992.2|6994.2|6992.4|6991.1|6989.3|208
1625012400000|2021-06-30 00:20:00|6993.9|6992.1|6992.9|6991.1|6994.1|6992.3|6992.4|6990.6|192
1625012700000|2021-06-30 00:25:00|6993|6991.2|6994.6|6992.8|6995.2|6993.4|6992.8|6991|186
1625013000000|2021-06-30 00:30:00|6994.8|6993|6995|6993.2|6995.7|6993.9|6993.9|6992.1|262
1625013300000|2021-06-30 00:35:00|6994.9|6993.1|6995.2|6993.4|6995.3|6993.5|6993.6|6991.8|277
1625013600000|2021-06-30 00:40:00|6995.1|6993.3|6996.6|6994.8|6997.5|6995.7|6995|6993.2|194
1625013900000|2021-06-30 00:45:00|6996.7|6994.9|6996.4|6994.6|6998.3|6996.5|6995.9|6994.1|235
1625014200000|2021-06-30 00:50:00|6996.5|6994.7|6991.9|6988.9|6997.7|6995.9|6991.3|6988.5|348
1625014500000|2021-06-30 00:55:00|6992|6989|6995.7|6992.7|6996.1|6993.5|6991.9|6988.9|278
1625014800000|2021-06-30 01:00:00|6995.8|6992.8|6995.6|6992.6|6997.3|6994.5|6994|6991.6|384
1625015100000|2021-06-30 01:05:00|6994.9|6993.1|6995.1|6993.3|6997.1|6994.7|6994.7|6992.3|182
1625015400000|2021-06-30 01:10:00|6995.2|6993.4|6997|6994|6997.4|6995|6993.6|6991.3|374
1625015700000|2021-06-30 01:15:00|6996.9|6993.9|6994|6992.2|6997.3|6994.4|6992.8|6990.8|351
1625016000000|2021-06-30 01:20:00|6994.1|6992.3|6994.1|6992.3|6995|6992.9|6992.3|6990.5|250
1625016300000|2021-06-30 01:25:00|6994.2|6992.4|6995.4|6992.4|6995.5|6993.6|6993.8|6992|201
1625016600000|2021-06-30 01:30:00|6994.7|6992.9|6995.6|6993.8|6995.8|6994|6994.3|6992|247
1625016900000|2021-06-30 01:35:00|6996.1|6994.3|6996.1|6994.3|6996.8|6995|6994.9|6993.1|189
1625017200000|2021-06-30 01:40:00|6996.3|6994.5|6997.4|6995.6|6998.5|6996.7|6995.6|6993.8|237
1625017500000|2021-06-30 01:45:00|6997.3|6995.5|7000.9|6999.1|7002.6|7000.2|6997.3|6995.5|253
1625017800000|2021-06-30 01:50:00|7000.8|6999|6999.9|6998.1|7001|6999.2|6998.1|6995.9|301
1625018100000|2021-06-30 01:55:00|6999.8|6998|6997.9|6996.1|7000.2|6998.4|6997.8|6996|271
1625018400000|2021-06-30 02:00:00|6998|6996.2|6999.5|6997.7|6999.6|6997.8|6996.7|6994.9|242
1625018700000|2021-06-30 02:05:00|6999|6997.2|6998.9|6997.1|6999.4|6997.6|6997.8|6996|227
1625019000000|2021-06-30 02:10:00|6999|6997.2|6999.8|6998|7001|6999.2|6998.8|6997|208
1625019300000|2021-06-30 02:15:00|6999.9|6998.1|7001|6999.2|7001.4|6999.6|6999.7|6997.9|200
1625019600000|2021-06-30 02:20:00|7000.9|6999.1|7003.8|7002|7003.9|7002.1|7000.9|6999.1|171
1625019900000|2021-06-30 02:25:00|7003.7|7001.9|7002|7000.2|7003.7|7001.9|7000.9|6999.1|272
1625020200000|2021-06-30 02:30:00|7001.9|7000.1|7002.8|7001|7003.1|7001.3|7001.3|6999.5|240
1625020500000|2021-06-30 02:35:00|7002.7|7000.9|7003.3|7001.5|7003.7|7001.9|7002|7000.2|161
1625020800000|2021-06-30 02:40:00|7003.2|7001.4|7003.1|7001.3|7004.1|7002.3|7002.9|7001.1|149
1625021100000|2021-06-30 02:45:00|7003.2|7001.4|7001|6999.2|7003.2|7001.4|6999.7|6997.9|175
1625021400000|2021-06-30 02:50:00|7001.1|6999.3|7003.1|7001.3|7003.1|7001.3|7001.1|6999.3|148
1625021700000|2021-06-30 02:55:00|7003|7001.2|7002.2|7000.4|7003.6|7001.8|7001.8|7000|190
1625022000000|2021-06-30 03:00:00|7002.1|7000.3|7001.1|6999.3|7003.1|7001.3|7000.5|6998.7|228
1625022300000|2021-06-30 03:05:00|7001|6999.2|6997|6995.2|7001.6|6999.8|6996.7|6994.5|228
1625022600000|2021-06-30 03:10:00|6996.9|6995.1|6999.1|6997.3|6999.4|6997.6|6995.8|6994|193
1625022900000|2021-06-30 03:15:00|6999|6997.2|6998.8|6997|6999.8|6998|6997.5|6995.7|215
1625023200000|2021-06-30 03:20:00|6998.9|6997.1|6997.1|6995.3|6998.9|6997.1|6996.8|6995|263
1625023500000|2021-06-30 03:25:00|6997|6995.2|6996.1|6994.3|6997.1|6995.3|6995.2|6993.4|253
1625023800000|2021-06-30 03:30:00|6996.2|6994.4|6996|6994.2|6997.5|6995.7|6996|6994.2|187
1625024100000|2021-06-30 03:35:00|6995.9|6994.1|6997.1|6995.3|6997.7|6995.9|6995.8|6994|137
1625024400000|2021-06-30 03:40:00|6997|6995.2|6999.1|6997.3|6999.1|6997.3|6996.9|6995.1|160
1625024700000|2021-06-30 03:45:00|6999|6997.2|6999.2|6997.4|7000.3|6998.5|6998.8|6997|207
1625025000000|2021-06-30 03:50:00|6999.3|6997.5|7000.8|6999|7001.3|6999.5|6999.1|6997.3|184
1625025300000|2021-06-30 03:55:00|7001.3|6999.5|7002.2|7000.4|7002.3|7000.5|7000.4|6998.6|223
1625025600000|2021-06-30 04:00:00|7002.1|7000.3|7000.5|6998.7|7002.2|7000.4|6999.6|6997.8|157
1625025900000|2021-06-30 04:05:00|7000.9|6999.1|7001.2|6999.4|7001.6|6999.8|7000.9|6999.1|151
1625026200000|2021-06-30 04:10:00|7001.4|6999.6|7001|6999.2|7002.2|7000.4|7000.9|6999.1|118
1625026500000|2021-06-30 04:15:00|7001.1|6999.3|7003.2|7001.4|7003.3|7001.5|7000.9|6999.1|171
1625026800000|2021-06-30 04:20:00|7003|7001.2|7003.6|7001.8|7004.4|7002.6|7003|7001.2|166
1625027100000|2021-06-30 04:25:00|7003.5|7001.7|7001.9|7000.1|7003.8|7002|7000.8|6998.7|192
1625027400000|2021-06-30 04:30:00|7001.8|7000|6998.7|6996.9|7001.8|7000|6997.8|6996|187
1625027700000|2021-06-30 04:35:00|6998.6|6996.8|6999.7|6997.9|7000.3|6998.5|6998.3|6996.5|198
1625028000000|2021-06-30 04:40:00|6999.6|6997.8|6996.9|6995.1|7000.1|6998.3|6996.8|6995|189
1625028300000|2021-06-30 04:45:00|6996.8|6995|6996.1|6994.3|6996.9|6995.1|6995.8|6994|229
1625028600000|2021-06-30 04:50:00|6996|6994.2|6997|6995.2|6997.1|6995.3|6996|6994.2|159
1625028900000|2021-06-30 04:55:00|6996.9|6995.1|6997.9|6996.1|6999.4|6997.4|6996.8|6995|238
1625029200000|2021-06-30 05:00:00|6997.5|6995.7|6997.8|6996|6999|6997.2|6997.5|6995.7|210
1625029500000|2021-06-30 05:05:00|6997.7|6995.9|6999|6997.2|6999.5|6997.7|6997.7|6995.9|159
1625029800000|2021-06-30 05:10:00|6999.1|6997.3|7003|7001.2|7003|7001.2|6999.1|6997.3|211
1625030100000|2021-06-30 05:15:00|7002.7|7000.9|7005.1|7003.3|7005.3|7003.5|7002.7|7000.9|213
1625030400000|2021-06-30 05:20:00|7005.2|7003.4|7002.7|7000.9|7005.2|7003.4|7002.1|7000.3|182
1625030700000|2021-06-30 05:25:00|7002.8|7001|7002|7000.2|7002.9|7001.1|7001.3|6999.5|179
1625031000000|2021-06-30 05:30:00|7001.9|7000.1|7000.8|6999|7003.3|7001.5|7000|6998.2|336
1625031300000|2021-06-30 05:35:00|7000.9|6999.1|7001.4|6999.6|7002|7000.2|6999.9|6998.1|275
1625031600000|2021-06-30 05:40:00|7001.3|6999.5|7002.7|7000.9|7003.2|7001.4|7001.2|6999.4|269
1625031900000|2021-06-30 05:45:00|7002.5|7000.7|7000.4|6998.6|7002.5|7000.7|7000.1|6997.8|220
1625032200000|2021-06-30 05:50:00|7000.5|6998.7|6999.4|6997.6|7001.7|6999.5|6999.1|6997.3|246
1625032500000|2021-06-30 05:55:00|6999.3|6997.5|6998.8|6995.8|6999.8|6998|6998|6995.8|242
1625032800000|2021-06-30 06:00:00|6998.7|6995.7|6997.6|6995.8|6999.3|6997|6997|6994.5|285
1625033100000|2021-06-30 06:05:00|6997.7|6995.9|6998.5|6996.7|7001.3|6999.1|6996.6|6994.2|329
1625033400000|2021-06-30 06:10:00|6998.6|6996.8|6996.5|6994.7|7000.3|6998.2|6996.2|6994.4|340
1625033700000|2021-06-30 06:15:00|6996.6|6994.8|7000|6998.2|7001.5|6999.5|6996.3|6994.5|242
1625034000000|2021-06-30 06:20:00|6999.5|6997.7|7001.5|6999.7|7001.8|7000|6998.7|6996.9|291
1625034300000|2021-06-30 06:25:00|7001.4|6999.6|7002.9|6999.9|7003|7000.8|7001|6999.2|219
1625034600000|2021-06-30 06:30:00|7002.8|6999.8|7005.7|7002.7|7006.4|7004.4|7001.8|6999.7|243
1625034900000|2021-06-30 06:35:00|7005.6|7002.6|7003.1|7001.3|7005.8|7003.3|7001.7|6999.9|212
1625035200000|2021-06-30 06:40:00|7003.2|7001.4|7003.6|7001.8|7006.2|7004.2|7003|7000.6|242
1625035500000|2021-06-30 06:45:00|7003.5|7001.7|7006|7004.2|7006.2|7004.4|7002.3|7000.5|235
1625035800000|2021-06-30 06:50:00|7006.1|7004.3|7007|7005.2|7007|7005.2|7005.4|7003.6|240
1625036100000|2021-06-30 06:55:00|7006.9|7005.1|7006.2|7004.4|7008|7005.8|7005.3|7003.5|249
1625036400000|2021-06-30 07:00:00|7006.1|7004.3|6999.7|6996.7|7006.1|7004.3|6998|6995.6|445
1625036700000|2021-06-30 07:05:00|6999.6|6996.6|6997.3|6995.5|7001|6998.3|6996|6993.9|407
1625037000000|2021-06-30 07:10:00|6997.4|6995.6|6996.9|6995.1|6998.2|6996.1|6994.8|6993|332
1625037300000|2021-06-30 07:15:00|6996.8|6995|6995.8|6994|6997.4|6995.2|6993.7|6991.9|336
1625037600000|2021-06-30 07:20:00|6995.7|6993.9|6993.4|6991.6|6997|6995.2|6992.9|6991.1|237
1625037900000|2021-06-30 07:25:00|6993.5|6991.7|6992|6990.2|6995|6993.2|6991.8|6990|297
1625038200000|2021-06-30 07:30:00|6992.1|6990.3|6992.9|6991.1|6993.2|6991.4|6991.4|6989.6|285
1625038500000|2021-06-30 07:35:00|6993|6991.2|6992.5|6990.7|6994.9|6993.1|6991.7|6989.9|303
1625038800000|2021-06-30 07:40:00|6992.6|6990.8|6996.4|6994.6|6997.2|6995.4|6992.6|6990.8|314
1625039100000|2021-06-30 07:45:00|6996.3|6994.5|6997.9|6996.1|6999.8|6998|6995.9|6994.1|316
1625039400000|2021-06-30 07:50:00|6997.8|6996|6998.1|6996.3|6999.1|6997.3|6997.4|6995.6|197
1625039700000|2021-06-30 07:55:00|6998|6996.2|6994.9|6993.1|6999.3|6997.5|6994.8|6993|256
1625040000000|2021-06-30 08:00:00|6994.8|6993|6992.9|6991.1|6995.3|6993.5|6992.2|6990.4|300
1625040300000|2021-06-30 08:05:00|6993|6991.2|6993.5|6991.7|6994.7|6992.9|6992.8|6991|286
1625040600000|2021-06-30 08:10:00|6993.6|6991.8|6985.9|6984.1|6993.6|6991.8|6985.9|6984|392
1625040900000|2021-06-30 08:15:00|6985.7|6983.9|6983|6981.2|6985.8|6984|6980.8|6979|438
1625041200000|2021-06-30 08:20:00|6983.1|6981.3|6982|6980.2|6985.6|6983.4|6981.8|6979.6|337
1625041500000|2021-06-30 08:25:00|6981.9|6980.1|6985.7|6983.9|6986.1|6984.2|6981.2|6979|358
1625041800000|2021-06-30 08:30:00|6986|6984.2|6984.1|6982.3|6986.6|6984.4|6983|6981.1|379
1625042100000|2021-06-30 08:35:00|6984.2|6982.4|6982|6980.2|6986.6|6984.2|6981.3|6979.5|361
1625042400000|2021-06-30 08:40:00|6981.9|6980.1|6979.6|6977.8|6983.4|6981.2|6978.8|6977|393
1625042700000|2021-06-30 08:45:00|6979.8|6978|6978.1|6976.3|6981.2|6978.9|6978|6976.2|369
1625043000000|2021-06-30 08:50:00|6978.2|6976.4|6981|6979.2|6981.9|6980.1|6978.1|6976.3|324
1625043300000|2021-06-30 08:55:00|6981.1|6979.3|6979.8|6978|6982|6980.2|6979.3|6977.5|240
1625043600000|2021-06-30 09:00:00|6979.9|6978.1|6979|6977.2|6980.8|6979|6978.2|6976.4|327
1625043900000|2021-06-30 09:05:00|6979.1|6977.3|6979.8|6978|6980.2|6978.2|6977.5|6975.2|366
1625044200000|2021-06-30 09:10:00|6979.7|6977.9|6980.4|6978.6|6982.3|6980|6979|6977.2|328
1625044500000|2021-06-30 09:15:00|6980.5|6978.7|6983.1|6981.3|6984.2|6982.4|6979.8|6978|293
1625044800000|2021-06-30 09:20:00|6983|6981.2|6986|6984.2|6986.7|6984.9|6982.5|6980.7|286
1625045100000|2021-06-30 09:25:00|6986.1|6984.3|6985.7|6983.9|6986.2|6984.4|6982.8|6981|258
1625045400000|2021-06-30 09:30:00|6985.8|6984|6982.8|6981|6987.2|6984.7|6982.6|6980.8|275
1625045700000|2021-06-30 09:35:00|6982.9|6981.1|6983|6981.2|6983.7|6981.9|6981.7|6979.9|223
1625046000000|2021-06-30 09:40:00|6983.1|6981.3|6981.7|6979.9|6983.2|6981.4|6978.9|6977.1|280
1625046300000|2021-06-30 09:45:00|6981.6|6979.8|6982.9|6981.1|6983.4|6981.6|6980.5|6978.7|250
1625046600000|2021-06-30 09:50:00|6982.8|6981|6984.2|6982.4|6985.2|6983.4|6982.6|6980.6|317
1625046900000|2021-06-30 09:55:00|6984.3|6982.5|6983.5|6981.7|6984.8|6983|6983|6980.9|337
1625047200000|2021-06-30 10:00:00|6983.8|6982|6984|6982.2|6986|6984.2|6982.6|6980.8|297
1625047500000|2021-06-30 10:05:00|6984.1|6982.3|6983.1|6981.3|6985.2|6983.4|6982.4|6980.6|251
1625047800000|2021-06-30 10:10:00|6983.2|6981.4|6981.5|6979.7|6984.3|6982.5|6981.1|6979.3|254
1625048100000|2021-06-30 10:15:00|6981.6|6979.8|6980.5|6978.7|6983.2|6980.9|6979.8|6977.8|208
1625048400000|2021-06-30 10:20:00|6980.6|6978.8|6982.2|6980.4|6982.3|6980.5|6979.8|6978|183
1625048700000|2021-06-30 10:25:00|6982.1|6980.3|6983.8|6982|6984.3|6982.5|6981.2|6979.4|197
1625049000000|2021-06-30 10:30:00|6983.7|6981.9|6989.4|6987.6|6989.9|6987.6|6983.7|6981.9|263
1625049300000|2021-06-30 10:35:00|6989.6|6987.8|6987.3|6985.5|6989.8|6988|6986.9|6984.7|264
1625049600000|2021-06-30 10:40:00|6987.4|6985.6|6986.6|6984.8|6988.1|6986.3|6986|6983.8|243
1625049900000|2021-06-30 10:45:00|6986.7|6984.9|6987|6985.2|6989.1|6987.3|6986.5|6984.5|207
1625050200000|2021-06-30 10:50:00|6987.1|6985.3|6987.2|6985.4|6987.6|6985.8|6986.2|6984.4|159
1625050500000|2021-06-30 10:55:00|6987.4|6985.6|6986.4|6983.4|6987.4|6985.6|6983.9|6982.1|209
1625050800000|2021-06-30 11:00:00|6986.3|6983.3|6985.3|6983.5|6987.4|6985.6|6983.8|6982|333
1625051100000|2021-06-30 11:05:00|6985.4|6983.6|6987.1|6985.3|6990.6|6988.3|6985.3|6983.5|228
1625051400000|2021-06-30 11:10:00|6987.3|6985.5|6988.1|6986.3|6989|6986.8|6986.4|6984.4|238
1625051700000|2021-06-30 11:15:00|6988|6986.2|6989.4|6987.6|6990.3|6988.5|6987.2|6985.4|216
1625052000000|2021-06-30 11:20:00|6989.3|6987.5|6992.2|6990.4|6992.4|6990.6|6989.3|6987.5|328
1625052300000|2021-06-30 11:25:00|6992.3|6990.5|6989|6987.2|6992.8|6991|6988.9|6987.1|269
1625052600000|2021-06-30 11:30:00|6989.1|6987.3|6989.2|6987.4|6989.5|6987.7|6987.8|6986|303
1625052900000|2021-06-30 11:35:00|6989.3|6987.5|6992.1|6990.3|6992.4|6990.6|6989.3|6987.5|307
1625053200000|2021-06-30 11:40:00|6992|6990.2|6992.7|6989.7|6992.8|6990.5|6989.6|6987.8|274
1625053500000|2021-06-30 11:45:00|6992.6|6989.6|6992|6990.2|6993.2|6991.4|6990.5|6988.7|304
1625053800000|2021-06-30 11:50:00|6991.9|6990.1|6991.6|6989.8|6992.6|6990.8|6990.8|6989|257
1625054100000|2021-06-30 11:55:00|6992.3|6990.5|6991.6|6989.8|6993.3|6991.5|6990.8|6989|336
1625054400000|2021-06-30 12:00:00|6991.5|6989.7|6988|6986.2|6992.4|6990.6|6987.9|6986.1|347
1625054700000|2021-06-30 12:05:00|6988.1|6986.3|6982.5|6980.7|6988.6|6986.8|6982.4|6980.6|338
1625055000000|2021-06-30 12:10:00|6982.2|6980.4|6985.1|6976.1|6988|6981.6|6979.9|6975.1|360
1625055300000|2021-06-30 12:15:00|6984.6|6977.1|6986.9|6985.1|6990.2|6987.6|6980|6972.4|473
1625055600000|2021-06-30 12:20:00|6987.2|6985.4|6981.7|6979.9|6988.5|6986.7|6980.7|6978.9|407
1625055900000|2021-06-30 12:25:00|6981.8|6980|6975.8|6974|6982.3|6980.5|6975.8|6973.4|333
1625056200000|2021-06-30 12:30:00|6975.9|6974.1|6975.1|6973.3|6977.4|6975.6|6972.5|6970.7|411
1625056500000|2021-06-30 12:35:00|6975.2|6973.4|6979|6977.2|6980.8|6979|6974.6|6972.8|520
1625056800000|2021-06-30 12:40:00|6979.1|6977.3|6977|6975.2|6979.1|6977.3|6976|6974.2|335
1625057100000|2021-06-30 12:45:00|6976.9|6975.1|6975.7|6973.9|6978.2|6976.1|6975.1|6973.3|256
1625057400000|2021-06-30 12:50:00|6975.8|6974|6982.1|6980.3|6982.2|6980.4|6975.7|6973.9|348
1625057700000|2021-06-30 12:55:00|6982.2|6980.4|6979.4|6977.6|6982.5|6980.7|6979.2|6977.4|364
1625058000000|2021-06-30 13:00:00|6979.5|6977.7|6978.7|6976.9|6980.8|6979|6977.5|6975.7|411
1625058300000|2021-06-30 13:05:00|6978.8|6977|6976.2|6974.4|6979.3|6977.5|6976|6974.2|394
1625058600000|2021-06-30 13:10:00|6976.1|6974.3|6972.4|6970.6|6976.7|6974.9|6972.1|6970.3|342
1625058900000|2021-06-30 13:15:00|6972.5|6970.7|6969.1|6967.3|6972.5|6970.7|6965.9|6964.1|344
1625059200000|2021-06-30 13:20:00|6969|6967.2|6972.3|6970.5|6973.1|6970.7|6969|6966.9|381
1625059500000|2021-06-30 13:25:00|6972.2|6970.4|6972|6970.2|6972.4|6970.6|6970.6|6968.8|250
1625059800000|2021-06-30 13:30:00|6971.9|6970.1|6980|6978.2|6981.8|6979.2|6971.9|6970.1|431
1625060100000|2021-06-30 13:35:00|6980.1|6978.3|6977.9|6976.1|6981.7|6979.5|6976.6|6974.8|316
1625060400000|2021-06-30 13:40:00|6978|6976.2|6982.8|6979.8|6983.7|6981|6977.5|6975.7|251
1625060700000|2021-06-30 13:45:00|6982.9|6979.9|6982.9|6981.1|6985.1|6982.7|6979.1|6977.3|350
1625061000000|2021-06-30 13:50:00|6983|6981.2|6979.2|6977.4|6983.1|6981.2|6978|6975.5|372
1625061300000|2021-06-30 13:55:00|6979.1|6977.3|6983|6980|6983.1|6980.1|6978.2|6976.4|319
1625061600000|2021-06-30 14:00:00|6982.9|6979.9|6984.9|6983.1|6985.1|6983.3|6981.1|6979|331
1625061900000|2021-06-30 14:05:00|6985.1|6983.3|6983.6|6981.8|6985.3|6983.5|6981.5|6979.7|283
1625062200000|2021-06-30 14:10:00|6983.5|6981.7|6980.7|6978.9|6983.5|6981.7|6979.7|6977.9|286
1625062500000|2021-06-30 14:15:00|6980.6|6978.8|6977.1|6975.3|6980.9|6979.1|6977.1|6975.3|244
1625062800000|2021-06-30 14:20:00|6976.7|6974.9|6976.6|6974.8|6977.3|6975.5|6975.2|6973.4|290
1625063100000|2021-06-30 14:25:00|6976.7|6974.9|6977.2|6975.4|6978.5|6976.7|6976.4|6974.6|319
1625063400000|2021-06-30 14:30:00|6977.1|6975.3|6986.1|6984.3|6986.1|6984.3|6976.4|6974.6|300
1625063700000|2021-06-30 14:35:00|6986.2|6984.4|6989|6987.2|6989.7|6987.5|6986|6984.2|301
1625064000000|2021-06-30 14:40:00|6989.1|6987.3|6987.7|6985.9|6994.6|6991.7|6984.9|6982.4|386
1625064300000|2021-06-30 14:45:00|6987.8|6986|6992.6|6990.8|6993.3|6991.4|6986.7|6984.9|403
1625064600000|2021-06-30 14:50:00|6992.2|6990.4|6995.1|6993.3|6996.8|6994.3|6986.9|6984.9|501
1625064900000|2021-06-30 14:55:00|6995.3|6993.5|6990.7|6987.7|6995.3|6993.5|6983.3|6980.8|565
1625065200000|2021-06-30 15:00:00|6990.1|6988.3|6987.1|6985.3|6990.1|6988.3|6985.6|6983.8|485
1625065500000|2021-06-30 15:05:00|6987.2|6985.4|6985.4|6983.6|6988.2|6986.4|6982.7|6980.6|370
1625065800000|2021-06-30 15:10:00|6985.5|6983.7|6984|6982.2|6986.1|6983.8|6981.5|6979.7|312
1625066100000|2021-06-30 15:15:00|6984.2|6982.4|6985.8|6984|6985.9|6984.1|6982|6980.2|287
1625066400000|2021-06-30 15:20:00|6985.4|6983.6|6981.9|6980.1|6985.8|6984|6981.8|6980|264
1625066700000|2021-06-30 15:25:00|6981.8|6980|6978.3|6976.5|6981.9|6980.1|6977.5|6975.7|322
1625067000000|2021-06-30 15:30:00|6978.2|6976.4|6978.7|6976.9|6979.6|6977.8|6976.5|6974.7|297
1625067300000|2021-06-30 15:35:00|6978.8|6977|6977.5|6975.7|6979.7|6977.9|6975.9|6974.1|303
1625067600000|2021-06-30 15:40:00|6977.1|6975.3|6975.5|6973.7|6977.5|6975.7|6974.1|6972.3|335
1625067900000|2021-06-30 15:45:00|6975.6|6973.8|6977.1|6975.3|6978|6976.2|6974.3|6972.5|279
1625068200000|2021-06-30 15:50:00|6977|6975.2|6977.5|6975.7|6977.6|6975.8|6975.7|6973.9|222
1625068500000|2021-06-30 15:55:00|6977.6|6975.8|6979.1|6977.3|6980.1|6978.3|6976.2|6974.4|251
1625068800000|2021-06-30 16:00:00|6978.9|6977.1|6978.2|6976.4|6980.7|6978.9|6977.8|6976|301
1625069100000|2021-06-30 16:05:00|6978.3|6976.5|6979.9|6978.1|6980.1|6978.3|6977.7|6975.9|300
1625069400000|2021-06-30 16:10:00|6979.8|6978|6984.5|6982.7|6984.6|6982.8|6979.4|6977.6|219
1625069700000|2021-06-30 16:15:00|6984.4|6982.6|6984.9|6983.1|6985|6983.2|6983.1|6981.3|272
1625070000000|2021-06-30 16:20:00|6984.8|6983|6984.4|6982.6|6985.6|6983.8|6983.4|6981.6|237
1625070300000|2021-06-30 16:25:00|6984.6|6982.8|6981.4|6979.6|6986.2|6984.4|6981.1|6979.3|248
1625070600000|2021-06-30 16:30:00|6981.3|6979.5|6983.1|6981.3|6984.3|6982.5|6981.2|6979.4|225
1625070900000|2021-06-30 16:35:00|6983.2|6981.4|6982.4|6980.6|6984.1|6982.3|6982.3|6980.5|236
1625071200000|2021-06-30 16:40:00|6982.5|6980.7|6983.4|6981.6|6984.7|6982.9|6981.1|6979.3|283
1625071500000|2021-06-30 16:45:00|6983.7|6981.9|6984.8|6983|6985.2|6983.4|6983.3|6981.5|219
1625071800000|2021-06-30 16:50:00|6984.9|6983.1|6984.4|6982.6|6984.9|6983.1|6983.1|6981.3|191
1625072100000|2021-06-30 16:55:00|6984.3|6982.5|6981.7|6979.9|6985.1|6983.3|6980.9|6979.1|231
1625072400000|2021-06-30 17:00:00|6981.8|6980|6983.4|6981.6|6983.9|6982.1|6981.7|6979.9|243
1625072700000|2021-06-30 17:05:00|6983.5|6981.7|6983|6981.2|6984.1|6982.3|6982.7|6980.9|165
1625073000000|2021-06-30 17:10:00|6982.9|6981.1|6984.9|6983.1|6985.7|6983.9|6981.6|6979.8|176
1625073300000|2021-06-30 17:15:00|6985|6983.2|6986|6984.2|6986.5|6984.7|6984.8|6983|184
1625073600000|2021-06-30 17:20:00|6985.8|6984|6987.9|6986.1|6988.7|6986.9|6985.2|6983.4|237
1625073900000|2021-06-30 17:25:00|6988|6986.2|6986.3|6984.5|6988.9|6987.1|6985.7|6983.9|195
1625074200000|2021-06-30 17:30:00|6986.2|6984.4|6986|6984.2|6987.6|6985.8|6985|6983.2|250
1625074500000|2021-06-30 17:35:00|6985.9|6984.1|6984.3|6982.5|6986|6984.2|6983.8|6982|197
1625074800000|2021-06-30 17:40:00|6984.2|6982.4|6982.8|6981|6984.9|6982.6|6982.1|6980.3|177
1625075100000|2021-06-30 17:45:00|6982.9|6981.1|6984|6982.2|6984.3|6982.5|6982.7|6980.9|162
1625075400000|2021-06-30 17:50:00|6984.1|6982.3|6983.9|6982.1|6984.2|6982.4|6982.7|6980.9|203
1625075700000|2021-06-30 17:55:00|6984|6982.2|6984|6982.2|6985|6983.2|6983.8|6982|232
1625076000000|2021-06-30 18:00:00|6983.9|6982.1|6983.9|6982.1|6984.1|6982.3|6982.7|6980.9|175
1625076300000|2021-06-30 18:05:00|6983.8|6982|6982|6980.2|6984|6982.2|6981.8|6980|189
1625076600000|2021-06-30 18:10:00|6981.9|6980.1|6981.1|6979.3|6982.1|6980.3|6980.6|6978.8|239
1625076900000|2021-06-30 18:15:00|6981|6979.2|6983.1|6981.3|6983.3|6981.5|6981|6979.2|122
1625077200000|2021-06-30 18:20:00|6983.2|6981.4|6984.2|6982.4|6984.2|6982.4|6982.7|6980.9|143
1625077500000|2021-06-30 18:25:00|6984.1|6982.3|6983.3|6981.5|6984.6|6982.8|6983.2|6981.4|158
1625077800000|2021-06-30 18:30:00|6983.1|6981.3|6983.9|6982.1|6984.1|6982.3|6982.7|6980.9|183
1625078100000|2021-06-30 18:35:00|6983.8|6982|6983.9|6982.1|6984.9|6983.1|6983.7|6981.9|159
1625078400000|2021-06-30 18:40:00|6983.8|6982|6985|6983.2|6985|6983.2|6983.7|6981.9|170
1625078700000|2021-06-30 18:45:00|6984.9|6983.1|6983.4|6981.6|6985.1|6983.3|6983.1|6981.3|131
1625079000000|2021-06-30 18:50:00|6983.5|6981.7|6984.7|6982.9|6985.2|6983.4|6983.4|6981.6|171
1625079300000|2021-06-30 18:55:00|6984.8|6983|6986.5|6983.5|6987.5|6983.7|6984.7|6982.3|167
1625079600000|2021-06-30 19:00:00|6986.1|6983.1|6985|6983.2|6990.1|6984.1|6982.6|6977.4|220
1625079900000|2021-06-30 19:05:00|6984.9|6983.1|6985|6983.2|6985.5|6983.6|6982.4|6980.6|150
1625080200000|2021-06-30 19:10:00|6985.1|6983.3|6984.8|6983|6986.1|6984.3|6984.7|6982.9|116
1625080500000|2021-06-30 19:15:00|6984.9|6983.1|6984.7|6982.9|6984.9|6983.1|6984.5|6982.7|72
1625080800000|2021-06-30 19:20:00|6984.6|6982.8|6984.8|6983|6984.9|6983.1|6984.6|6982.8|88
1625081100000|2021-06-30 19:25:00|6984.9|6983.1|6988.8|6987|6988.8|6987|6984.9|6983.1|96
1625081400000|2021-06-30 19:30:00|6988.3|6986.5|6989|6987.2|6989.2|6987.4|6988.1|6985.5|131
1625081700000|2021-06-30 19:35:00|6989.1|6987.3|6990.1|6988.3|6990.6|6988.8|6988.8|6986.4|100
1625082000000|2021-06-30 19:40:00|6990|6988.2|6992.8|6991|6994.6|6992.2|6990|6988.2|195
1625082300000|2021-06-30 19:45:00|6992.9|6991.1|6991.9|6990.1|6993.5|6991.1|6991.9|6989.5|147
1625082600000|2021-06-30 19:50:00|6991.8|6990|6991.1|6988.1|6992.6|6990.1|6989.9|6987.9|183
1625082900000|2021-06-30 19:55:00|6990.8|6989|6989.8|6988|6992.1|6990.3|6988.4|6986.6|374
1625083200000|2021-06-30 20:00:00|6989.9|6988.1|6989.8|6988|6992.1|6989.6|6989.5|6987.7|452
1625083500000|2021-06-30 20:05:00|6989.9|6988.1|6987.9|6986.1|6990.6|6988.3|6987.8|6986|401
1625083800000|2021-06-30 20:10:00|6988|6986.2|6986.7|6984.9|6989.1|6987.1|6986.6|6984.8|316
1625084100000|2021-06-30 20:15:00|6986.6|6984.8|6986.1|6984.3|6986.7|6984.9|6985.6|6983.8|221
1625084400000|2021-06-30 20:20:00|6986|6984.2|6984.8|6983|6986|6984.2|6984.5|6982.5|168
1625084700000|2021-06-30 20:25:00|6984.9|6983.1|6985.8|6984|6986.1|6984.3|6984.8|6983|179
1625085000000|2021-06-30 20:30:00|6985.9|6984.1|6985.1|6983.3|6986|6984.2|6984.5|6982.7|204
1625085300000|2021-06-30 20:35:00|6985|6983.2|6985.8|6984|6986.1|6984.3|6984.8|6983|119
1625085600000|2021-06-30 20:40:00|6985.9|6984.1|6987|6985.2|6987|6985.2|6985.4|6983.6|111
1625085900000|2021-06-30 20:45:00|6987.1|6985.3|6988.3|6986.5|6988.9|6986.7|6985.8|6983.4|97
1625086200000|2021-06-30 20:50:00|6988.2|6986.4|6990.5|6987.5|6990.8|6987.8|6988|6985.6|147
1625086500000|2021-06-30 20:55:00|6990.3|6987.3|6992.7|6986.2|6993.9|6987.6|6988.4|6983.3|234
1625086800000|2021-06-30 21:00:00|6994.5|6983|6992.6|6980.7|6998.1|6985.9|6989.9|6977.9|75
1625087100000|2021-06-30 21:05:00|6993|6980|6990.8|6982.2|6995.5|6989.5|6988.1|6977|248
1625087400000|2021-06-30 21:10:00|6990.4|6982.3|6994.2|6982.3|6994.9|6984.7|6989.8|6980.3|175
1625087700000|2021-06-30 21:15:00|6994.4|6982.2|6992|6984.1|6996.7|6987.8|6989.5|6982|218
1625088000000|2021-06-30 21:20:00|6991.6|6984.3|6991|6983.9|6997.2|6987.6|6989.5|6982.8|238
1625088300000|2021-06-30 21:25:00|6990.7|6984|6990.6|6984|6991.9|6986.8|6988.7|6983.4|158
1625088600000|2021-06-30 21:30:00|6990.8|6984.2|6993|6988.5|6995.5|6990.7|6988.1|6982.6|356
1625088900000|2021-06-30 21:35:00|6992.9|6988.4|6992.9|6985.1|6997.5|6989.4|6987.4|6974.4|414
1625089200000|2021-06-30 21:40:00|6992.6|6985.2|6992|6986.5|6994.4|6987.7|6990.4|6984.7|249
1625089500000|2021-06-30 21:45:00|6992.5|6986.6|6993.1|6986.9|6993.3|6987.6|6990.9|6985.2|243
1625089800000|2021-06-30 21:50:00|6993|6987|6994.4|6989.3|6995.3|6990.4|6990|6981.7|249
1625090100000|2021-06-30 21:55:00|6994.2|6989.5|6993.9|6988.8|6995.2|6990.1|6990.9|6981.9|211
1625090400000|2021-06-30 22:00:00|6993.8|6988.9|6991.5|6988.5|6995.6|6990.8|6991.5|6988.1|252
1625090700000|2021-06-30 22:05:00|6992|6988.3|6991.9|6988.9|6993.2|6989.2|6991|6987.8|184
1625091000000|2021-06-30 22:10:00|6991.8|6988.8|6992.2|6988.8|6992.6|6989.3|6991.2|6987.9|176
1625091300000|2021-06-30 22:15:00|6992.1|6989|6992|6989|6993|6989.9|6991.5|6988.4|160
1625091600000|2021-06-30 22:20:00|6992.2|6989.2|6992.3|6989.3|6993.1|6990.1|6992|6989|89
1625091900000|2021-06-30 22:25:00|6992.4|6989.4|6994.2|6991.2|6994.6|6991.6|6992.2|6989.2|116
1625092200000|2021-06-30 22:30:00|6993.7|6990.7|6993.7|6990.7|6994.5|6991.5|6993.3|6990.3|80
1625092500000|2021-06-30 22:35:00|6993.6|6990.6|6993.5|6990.5|6993.9|6990.9|6993.4|6990.4|68
1625092800000|2021-06-30 22:40:00|6993.6|6990.6|6993.7|6990.7|6994|6991.2|6992.9|6990.5|71
1625093100000|2021-06-30 22:45:00|6993.6|6990.6|6993.7|6990.7|6993.9|6990.9|6993.2|6990.2|66
1625093400000|2021-06-30 22:50:00|6993.6|6990.6|6993.7|6990.7|6993.9|6990.9|6993.6|6990.6|54
1625093700000|2021-06-30 22:55:00|6993.6|6990.6|6993.8|6990.8|6994.9|6991.9|6993.5|6990.5|111
1625094000000|2021-06-30 23:00:00|6994.5|6991.5|6995.4|6992.4|6996|6993.7|6994|6991.2|211
1625094300000|2021-06-30 23:05:00|6995.3|6992.3|6994.2|6992.4|6995.5|6992.8|6994.1|6991.5|106
1625094600000|2021-06-30 23:10:00|6994.3|6992.5|6996.2|6994.4|6996.4|6994.4|6994.3|6992.5|154
1625094900000|2021-06-30 23:15:00|6996.1|6994.3|6996.2|6994.4|6996.8|6994.7|6995.9|6993.6|109
1625095200000|2021-06-30 23:20:00|6996.3|6994.5|6995.1|6993.3|6996.8|6995|6994.9|6993.1|103
1625095500000|2021-06-30 23:25:00|6995|6993.2|6994.7|6992.9|6995.3|6993.5|6994.5|6992.3|124
1625095800000|2021-06-30 23:30:00|6994.6|6992.8|6994.4|6992.6|6995.7|6993.3|6993.9|6991.5|139
1625096100000|2021-06-30 23:35:00|6994.3|6992.5|6994.5|6992.7|6995.3|6993.4|6993.8|6991.5|108
1625096400000|2021-06-30 23:40:00|6994.6|6992.8|6996.4|6994.6|6996.7|6994.6|6994.1|6992.1|135
1625096700000|2021-06-30 23:45:00|6996.3|6994.5|6996.4|6994.6|6997.8|6995.7|6995.8|6993.5|120
1625097000000|2021-06-30 23:50:00|6996.5|6994.7|6997|6995.2|6997.9|6995.6|6996.5|6994.3|111
1625097300000|2021-06-30 23:55:00|6996.9|6995.1|6997.5|6994.5|6998.7|6996.3|6996.5|6993.9|148
1625097600000|2021-07-01 00:00:00|6997.4|6994.4|6994.5|6992.7|6997.4|6995.5|6994.2|6991.9|213
1625097900000|2021-07-01 00:05:00|6994.6|6992.8|6991|6989.2|6995.7|6993.9|6991|6988.6|220
1625098200000|2021-07-01 00:10:00|6991.1|6989.3|6994.1|6992.3|6995.3|6993.5|6990.1|6988.3|186
1625098500000|2021-07-01 00:15:00|6994.2|6992.4|6991.8|6990|6995.4|6993|6991.6|6989.3|197
1625098800000|2021-07-01 00:20:00|6991.9|6990.1|6990|6988.2|6993|6991.2|6988.5|6986.7|194
1625099100000|2021-07-01 00:25:00|6990.2|6988.4|6990.1|6988.3|6991.7|6989.9|6989.8|6988|136
1625099400000|2021-07-01 00:30:00|6990.2|6988.4|6990.1|6988.3|6991.2|6989.4|6989.3|6987.5|161
1625099700000|2021-07-01 00:35:00|6990.4|6988.6|6989.3|6987.5|6991|6989.2|6989.3|6987.5|165
1625100000000|2021-07-01 00:40:00|6989.4|6987.6|6988.4|6986.6|6989.5|6987.7|6987.9|6986.1|252
1625100300000|2021-07-01 00:45:00|6988.2|6986.4|6985.9|6984.1|6989.2|6987.4|6984.7|6982.9|266
1625100600000|2021-07-01 00:50:00|6985.8|6984|6983.8|6982|6985.9|6984.1|6983.2|6981.4|254
1625100900000|2021-07-01 00:55:00|6983.6|6981.8|6982.8|6981|6984.2|6982.4|6982.7|6980.9|207
1625101200000|2021-07-01 01:00:00|6982.9|6981.1|6985|6983.2|6985.7|6983.8|6982.9|6981.1|203
1625101500000|2021-07-01 01:05:00|6984.9|6983.1|6986.1|6984.3|6987.4|6985.6|6984.9|6983.1|236
1625101800000|2021-07-01 01:10:00|6986.2|6984.4|6987.9|6986.1|6988.1|6986.3|6984.9|6983.1|210
1625102100000|2021-07-01 01:15:00|6987.8|6986|6987.7|6985.9|6988.2|6986.2|6985.4|6983.6|224
1625102400000|2021-07-01 01:20:00|6987.6|6985.8|6986.2|6984.4|6987.7|6985.9|6985.9|6983.6|130
1625102700000|2021-07-01 01:25:00|6986.1|6984.3|6985.7|6982.7|6986.1|6984.3|6984|6981.4|184
1625103000000|2021-07-01 01:30:00|6985.9|6982.9|6988.3|6986.5|6988.6|6986.7|6985.6|6982.6|178
1625103300000|2021-07-01 01:35:00|6988.4|6986.6|6990.3|6988.5|6990.8|6989|6988.3|6986.5|192
1625103600000|2021-07-01 01:40:00|6990.4|6988.6|6991.7|6988.7|6992.3|6989.9|6990|6987.9|177
1625103900000|2021-07-01 01:45:00|6991.6|6988.6|6988.9|6987.1|6991.9|6989.4|6987.9|6986.1|204
1625104200000|2021-07-01 01:50:00|6988.8|6987|6986.2|6984.4|6990.7|6987.8|6986|6983.6|253
1625104500000|2021-07-01 01:55:00|6986.3|6984.5|6990|6988.2|6990.7|6988.6|6986.2|6984.4|190
1625104800000|2021-07-01 02:00:00|6989.6|6987.8|6986|6984.2|6989.6|6987.8|6985.1|6982.7|231
1625105100000|2021-07-01 02:05:00|6986.1|6984.3|6986.3|6984.5|6988|6986.2|6985.7|6983.9|183
1625105400000|2021-07-01 02:10:00|6986.8|6985|6988.1|6986.3|6988.1|6986.3|6986|6984.2|181
1625105700000|2021-07-01 02:15:00|6988|6986.2|6986.7|6984.9|6988.2|6986.4|6986.7|6984.9|135
1625106000000|2021-07-01 02:20:00|6986.8|6985|6987.2|6985.4|6989.2|6987.4|6986.7|6984.9|163
1625106300000|2021-07-01 02:25:00|6987.3|6985.5|6987|6985.2|6987.9|6986.1|6985.8|6984|193
1625106600000|2021-07-01 02:30:00|6987.1|6985.3|6988.4|6986.6|6988.7|6986.9|6986.6|6984.8|185
1625106900000|2021-07-01 02:35:00|6988.5|6986.7|6987.8|6986|6989.2|6987.4|6986.7|6984.9|241
1625107200000|2021-07-01 02:40:00|6987.7|6985.9|6986.7|6984.9|6987.9|6986|6986.3|6984.5|206
1625107500000|2021-07-01 02:45:00|6986.6|6984.8|6988.6|6986.8|6990.1|6988|6986.6|6984.8|196
1625107800000|2021-07-01 02:50:00|6988.5|6986.7|6989.2|6987.4|6989.6|6987.8|6987.9|6986.1|146
1625108100000|2021-07-01 02:55:00|6989.3|6987.5|6991|6989.2|6991.3|6989.5|6989|6987.2|178
1625108400000|2021-07-01 03:00:00|6990.5|6988.7|6988.4|6986.6|6992|6990.2|6988.1|6986.3|204
1625108700000|2021-07-01 03:05:00|6988.5|6986.7|6987.6|6985.8|6989|6987.2|6986.7|6984.9|204
1625109000000|2021-07-01 03:10:00|6987.7|6985.9|6987.8|6986|6989.1|6987.3|6987.2|6985.4|172
1625109300000|2021-07-01 03:15:00|6987.9|6986.1|6987.9|6986.1|6988.3|6986.3|6986.7|6984.9|171
1625109600000|2021-07-01 03:20:00|6987.8|6986|6987.7|6985.9|6988|6986.2|6986.9|6985.1|151
1625109900000|2021-07-01 03:25:00|6987.8|6986|6988.9|6987.1|6989.1|6987.3|6987.7|6985.9|126
1625110200000|2021-07-01 03:30:00|6988.8|6987|6990.5|6988.7|6991.1|6988.7|6988.6|6986.8|151
1625110500000|2021-07-01 03:35:00|6990.4|6988.6|6991.2|6989.4|6991.7|6989.8|6989.8|6987.5|143
1625110800000|2021-07-01 03:40:00|6991.3|6989.5|6991.8|6990|6992.1|6990.3|6990.8|6989|195
1625111100000|2021-07-01 03:45:00|6991.7|6989.9|6991.2|6989.4|6992|6990|6989.8|6988|139
1625111400000|2021-07-01 03:50:00|6991.4|6989.6|6990.5|6988.7|6991.6|6989.8|6990.3|6988.5|123
1625111700000|2021-07-01 03:55:00|6990.4|6988.6|6991.9|6990.1|6993.1|6991.3|6990.3|6988.5|137
1625112000000|2021-07-01 04:00:00|6992|6990.2|6992.8|6991|6993.4|6991.6|6992|6990.2|168
1625112300000|2021-07-01 04:05:00|6992.4|6990.6|6992.9|6991.1|6993.2|6991.4|6991.9|6990.1|110
1625112600000|2021-07-01 04:10:00|6992.8|6991|6994.1|6992.3|6994.2|6992.4|6992.8|6991|129
1625112900000|2021-07-01 04:15:00|6994|6992.2|6993|6991.2|6994.1|6992.3|6992.8|6991|117
1625113200000|2021-07-01 04:20:00|6992.9|6991.1|6991.9|6990.1|6993.2|6991.4|6991.9|6990.1|90
1625113500000|2021-07-01 04:25:00|6992|6990.2|6990.9|6989.1|6992|6990.2|6990.2|6988.4|137
1625113800000|2021-07-01 04:30:00|6990.8|6989|6988.9|6987.1|6991|6989.2|6988.7|6986.9|128
1625114100000|2021-07-01 04:35:00|6988.8|6987|6987.9|6986.1|6988.8|6987|6987.2|6985.4|123
1625114400000|2021-07-01 04:40:00|6988|6986.2|6988|6986.2|6988.2|6986.4|6987.8|6986|81
1625114700000|2021-07-01 04:45:00|6988.1|6986.3|6989|6987.2|6989.2|6987.4|6988.1|6986.3|103
1625115000000|2021-07-01 04:50:00|6988.9|6987.1|6989.9|6988.1|6989.9|6988.1|6988|6986.2|191
1625115300000|2021-07-01 04:55:00|6990|6988.2|6989|6987.2|6990.2|6988.4|6988.9|6987.1|143
1625115600000|2021-07-01 05:00:00|6989.1|6987.3|6989.7|6987.9|6990.5|6988.7|6988.6|6986.8|223
1625115900000|2021-07-01 05:05:00|6989.8|6988|6990.2|6988.4|6990.4|6988.6|6989.4|6987.6|125
1625116200000|2021-07-01 05:10:00|6990.3|6988.5|6990.5|6988.7|6991.5|6989.7|6990.2|6988.4|123
1625116500000|2021-07-01 05:15:00|6990.2|6988.4|6986.1|6984.3|6991.1|6989.3|6986.1|6983.8|216
1625116800000|2021-07-01 05:20:00|6986.2|6984.4|6983.5|6981.7|6986.4|6984.6|6983.3|6981|217
1625117100000|2021-07-01 05:25:00|6983.4|6981.6|6984.7|6982.9|6985.4|6983.6|6983.2|6980.9|236
1625117400000|2021-07-01 05:30:00|6984.4|6982.6|6983.1|6981.3|6985|6983.2|6982.8|6981|221
1625117700000|2021-07-01 05:35:00|6983|6981.2|6984.6|6982.8|6985.3|6983|6982.3|6980.5|164
1625118000000|2021-07-01 05:40:00|6984.5|6982.7|6983.4|6981.6|6984.6|6982.8|6983.2|6981.1|213
1625118300000|2021-07-01 05:45:00|6983.1|6981.3|6983.8|6982|6983.8|6982|6981.9|6980.1|163
1625118600000|2021-07-01 05:50:00|6983.7|6981.9|6983.3|6981.5|6984.5|6982.7|6983.2|6981.4|155
1625118900000|2021-07-01 05:55:00|6983.2|6981.4|6983.4|6981.6|6983.5|6981.7|6981.7|6979.9|159
1625119200000|2021-07-01 06:00:00|6983.8|6982|6982.4|6980.6|6985|6983|6981.9|6979.5|213
1625119500000|2021-07-01 06:05:00|6982.5|6980.7|6981.3|6979.5|6983|6980.9|6980.8|6978.6|227
1625119800000|2021-07-01 06:10:00|6981.2|6979.4|6981.7|6979.9|6983.8|6982|6981.2|6979.4|245
1625120100000|2021-07-01 06:15:00|6981.8|6980|6979.8|6978|6981.8|6980|6978.9|6977.1|234
1625120400000|2021-07-01 06:20:00|6979.9|6978.1|6980.2|6978.4|6982.7|6980.9|6979.9|6978.1|186
1625120700000|2021-07-01 06:25:00|6980.3|6978.5|6975.9|6974.1|6980.3|6978.5|6975.7|6973.9|187
1625121000000|2021-07-01 06:30:00|6976|6974.2|6977.5|6975.7|6979.1|6977.3|6975.9|6974.1|177
1625121300000|2021-07-01 06:35:00|6977.8|6976|6977.9|6976.1|6978.6|6976.8|6976.7|6974.9|194
1625121600000|2021-07-01 06:40:00|6977.8|6976|6984.5|6982.7|6984.8|6983|6977.8|6976|239
1625121900000|2021-07-01 06:45:00|6984.6|6982.8|6982.9|6981.1|6984.6|6982.8|6981.4|6979.6|241
1625122200000|2021-07-01 06:50:00|6983|6981.2|6982.5|6980.7|6983.5|6981.7|6980.1|6978.3|163
1625122500000|2021-07-01 06:55:00|6982.8|6981|6986.6|6984.8|6988.3|6986.5|6982.8|6981|339
1625122800000|2021-07-01 07:00:00|6986.7|6984.9|6989.9|6988.1|6989.9|6988.1|6985.2|6983|364
1625123100000|2021-07-01 07:05:00|6989.8|6988|6990.1|6988.3|6990.2|6988.4|6987.6|6985.8|328
1625123400000|2021-07-01 07:10:00|6990.2|6988.4|6996.3|6994.5|6997.4|6995.2|6989.8|6988|308
1625123700000|2021-07-01 07:15:00|6996.7|6994.9|6997.2|6995.4|6998.5|6996.5|6993.1|6991.3|359
1625124000000|2021-07-01 07:20:00|6997.1|6995.3|6999.8|6998|7001.9|7000.1|6995.9|6994.1|307
1625124300000|2021-07-01 07:25:00|7000|6998.2|7002.1|7000.3|7002.7|7000.9|6998|6996.2|283
1625124600000|2021-07-01 07:30:00|7002.2|7000.4|6999.4|6997.6|7004.1|7002.3|6999.3|6997.5|305
1625124900000|2021-07-01 07:35:00|6999.5|6997.7|6998|6996.2|7002.1|7000.3|6997.8|6996|306
1625125200000|2021-07-01 07:40:00|6997.9|6996.1|6996.3|6994.5|6998.9|6997.1|6996.3|6994.5|241
1625125500000|2021-07-01 07:45:00|6996|6994.2|6991.9|6990.1|6997.9|6996.1|6991.6|6989.7|303
1625125800000|2021-07-01 07:50:00|6992|6990.2|6994.4|6992.6|6994.4|6992.6|6991.2|6989.3|238
1625126100000|2021-07-01 07:55:00|6994.5|6992.7|6995|6993.2|6996.9|6995.1|6993|6991.2|236
1625126400000|2021-07-01 08:00:00|6995.1|6993.3|6993|6991.2|6997.4|6995.6|6992.3|6990.5|331
1625126700000|2021-07-01 08:05:00|6992.9|6991.1|6990.1|6988.3|6993|6991.2|6988.1|6986.3|326
1625127000000|2021-07-01 08:10:00|6990|6988.2|6988.7|6986.9|6992.9|6991.1|6988.3|6986.5|290
1625127300000|2021-07-01 08:15:00|6989|6987.2|6992.9|6991.1|6993|6991.2|6988.1|6986.3|299
1625127600000|2021-07-01 08:20:00|6993|6991.2|6988.8|6987|6993|6991.2|6988.2|6986.4|260
1625127900000|2021-07-01 08:25:00|6988.9|6987.1|6988.1|6986.3|6990.2|6988.4|6988|6986.2|230
1625128200000|2021-07-01 08:30:00|6988.2|6986.4|6986.9|6985.1|6988.9|6987.1|6984.1|6982.3|230
1625128500000|2021-07-01 08:35:00|6987|6985.2|6985.7|6983.9|6987.8|6986|6983.7|6981.9|275
1625128800000|2021-07-01 08:40:00|6985.8|6984|6984.1|6982.3|6986.4|6984.6|6984|6982.2|251
1625129100000|2021-07-01 08:45:00|6984.2|6982.4|6985.7|6983.9|6987.8|6985.9|6983.8|6982|256
1625129400000|2021-07-01 08:50:00|6985.8|6984|6983.9|6982.1|6987|6985.2|6983.8|6981.5|223
1625129700000|2021-07-01 08:55:00|6984|6982.2|6985.3|6983.5|6987|6985.2|6981.9|6979.5|239
1625130000000|2021-07-01 09:00:00|6985.2|6983.4|6985.6|6983.8|6986.3|6984|6982.4|6980.6|273
1625130300000|2021-07-01 09:05:00|6985.5|6983.7|6985.1|6983.3|6985.9|6984.1|6982.8|6981|298
1625130600000|2021-07-01 09:10:00|6985.2|6983.4|6986.7|6984.9|6987.7|6985.9|6983.6|6981.8|272
1625130900000|2021-07-01 09:15:00|6986.6|6984.8|6986.8|6985|6987.1|6985.3|6984.7|6982.9|256
1625131200000|2021-07-01 09:20:00|6986.9|6985.1|6987|6985.2|6987|6985.2|6985.7|6983.9|252
1625131500000|2021-07-01 09:25:00|6986.9|6985.1|6987.2|6985.4|6988.2|6986.4|6986|6984.2|226
1625131800000|2021-07-01 09:30:00|6987.1|6985.3|6987.7|6985.9|6988.4|6986.6|6986|6984.2|247
1625132100000|2021-07-01 09:35:00|6987.8|6986|6990.9|6989.1|6991.7|6989.9|6987.8|6986|267
1625132400000|2021-07-01 09:40:00|6991.3|6989.5|6989.4|6987.6|6991.4|6989.6|6988.5|6986.7|279
1625132700000|2021-07-01 09:45:00|6989.6|6987.8|6987.2|6985.4|6989.8|6988|6987.1|6985.3|270
1625133000000|2021-07-01 09:50:00|6987.1|6985.3|6987.9|6986.1|6989.6|6987.8|6987|6985.2|278
1625133300000|2021-07-01 09:55:00|6987.8|6986|6986.9|6985.1|6989.1|6987.3|6985.9|6984.1|309
1625133600000|2021-07-01 10:00:00|6986.8|6985|6982|6980.2|6986.8|6985|6981.9|6980.1|270
1625133900000|2021-07-01 10:05:00|6981.9|6980.1|6980.9|6979.1|6983.1|6981.3|6980.7|6978.9|226
1625134200000|2021-07-01 10:10:00|6980.8|6979|6977.3|6975.5|6981.9|6980.1|6976.7|6974.9|276
1625134500000|2021-07-01 10:15:00|6977.5|6975.7|6978.8|6977|6979.1|6977.3|6976.7|6974.9|227
1625134800000|2021-07-01 10:20:00|6978.9|6977.1|6978.4|6976.6|6979|6977.2|6975.9|6974.1|261
1625135100000|2021-07-01 10:25:00|6978.3|6976.5|6978.9|6977.1|6979.3|6977.2|6976.9|6974.6|300
1625135400000|2021-07-01 10:30:00|6979|6977.2|6979.6|6977.8|6980.3|6978.5|6978|6976.2|329
1625135700000|2021-07-01 10:35:00|6979|6977.2|6980.1|6978.3|6980.9|6979.1|6978.7|6976.9|317
1625136000000|2021-07-01 10:40:00|6980|6978.2|6980.9|6979.1|6981.3|6979.5|6979|6977|259
1625136300000|2021-07-01 10:45:00|6980.8|6979|6982.5|6980.7|6983.2|6981.4|6979.4|6977.6|223
1625136600000|2021-07-01 10:50:00|6982.6|6980.8|6981.5|6979.7|6982.6|6980.8|6978.4|6976.6|321
1625136900000|2021-07-01 10:55:00|6981.6|6979.8|6987|6985.2|6987.5|6985.7|6981.5|6979.7|365
1625137200000|2021-07-01 11:00:00|6986.5|6984.7|6990|6988.2|6990.7|6988.9|6985.8|6984|294
1625137500000|2021-07-01 11:05:00|6989.9|6988.1|6990.2|6988.4|6990.5|6988.7|6988.1|6986.1|271
1625137800000|2021-07-01 11:10:00|6990.1|6988.3|6991.9|6990.1|6993|6991.2|6988.9|6987.1|237
1625138100000|2021-07-01 11:15:00|6991.7|6989.9|6994.5|6992.7|6996|6994.2|6991.3|6989.5|274
1625138400000|2021-07-01 11:20:00|6994.6|6992.8|6993|6991.2|6995.1|6993.3|6991.8|6990|247
1625138700000|2021-07-01 11:25:00|6993.1|6991.3|6993.5|6991.7|6994.7|6992.3|6991.7|6989.9|192
1625139000000|2021-07-01 11:30:00|6993.4|6991.6|6992|6990.2|6993.7|6991.9|6991.1|6989.2|262
1625139300000|2021-07-01 11:35:00|6992.1|6990.3|6996.2|6994.4|6998|6996.2|6992.1|6990.3|300
1625139600000|2021-07-01 11:40:00|6996.3|6994.5|6999.3|6997.5|6999.6|6997.7|6995.9|6994.1|249
1625139900000|2021-07-01 11:45:00|6999.1|6997.3|6998.1|6995.1|6999.3|6997.5|6995.7|6993.8|330
1625140200000|2021-07-01 11:50:00|6998.2|6995.2|6997.8|6996|6999.2|6997.4|6996.4|6994.1|259
1625140500000|2021-07-01 11:55:00|6997.9|6996.1|7002.9|7001.1|7003.1|7001.3|6997.9|6996.1|285
1625140800000|2021-07-01 12:00:00|7002.8|7001|7003.2|7001.4|7003.8|7002|6999.3|6997.5|314
1625141100000|2021-07-01 12:05:00|7003.1|7001.3|7007.3|7005.5|7007.7|7005.9|7001|6999.2|311
1625141400000|2021-07-01 12:10:00|7007.2|7005.4|7005.9|7004.1|7007.2|7005.4|7004.3|7002.5|307
1625141700000|2021-07-01 12:15:00|7006|7004.2|7002.4|7000.6|7007.2|7005.4|7002.3|7000.5|255
1625142000000|2021-07-01 12:20:00|7002.1|7000.3|7002|7000.2|7003.9|7002.1|7001.2|6999.4|292
1625142300000|2021-07-01 12:25:00|7002.2|7000.4|7002.4|6999.4|7003.1|7001.3|7000.8|6998.7|213
1625142600000|2021-07-01 12:30:00|7002.6|6999.6|7000.2|6998.4|7002.7|6999.7|6996.6|6994.6|409
1625142900000|2021-07-01 12:35:00|7000.1|6998.3|7004|7002.2|7004.4|7002.6|6998.4|6996.6|336
1625143200000|2021-07-01 12:40:00|7003.9|7002.1|7004.7|7002.9|7005.8|7004|7003.2|7001.4|321
1625143500000|2021-07-01 12:45:00|7004.6|7002.8|7005.4|7003.6|7005.8|7004|7003.7|7001.9|247
1625143800000|2021-07-01 12:50:00|7005.3|7003.5|7008.1|7006.3|7008.9|7007.1|7005.1|7003.3|222
1625144100000|2021-07-01 12:55:00|7008.2|7006.4|7007.2|7005.4|7008.9|7007.1|7007|7005.2|274
1625144400000|2021-07-01 13:00:00|7007.4|7005.6|7008.2|7006.4|7010.9|7009.1|7005.9|7004.1|324
1625144700000|2021-07-01 13:05:00|7008.1|7006.3|7004.9|7003.1|7009.8|7008|7004.6|7002.8|365
1625145000000|2021-07-01 13:10:00|7005|7003.2|6998.8|6997|7005.8|7004|6998.8|6997|299
1625145300000|2021-07-01 13:15:00|6998.9|6997.1|7004.4|7002.6|7004.5|7002.7|6997.5|6995.7|290
1625145600000|2021-07-01 13:20:00|7004.5|7002.7|7005.4|7003.6|7006|7004.2|7003|7001.2|309
1625145900000|2021-07-01 13:25:00|7005.3|7003.5|7005|7003.2|7007.2|7005.4|7003.7|7001.9|298
1625146200000|2021-07-01 13:30:00|7004.9|7003.1|7005.5|7003.7|7006.1|7004.3|7002.8|7001|414
1625146500000|2021-07-01 13:35:00|7005.6|7003.8|7003.1|7001.3|7006.1|7004.3|7002.8|7001|360
1625146800000|2021-07-01 13:40:00|7002.9|7001.1|7003.6|7000.6|7004.2|7002.4|6999.7|6997.9|290
1625147100000|2021-07-01 13:45:00|7003.5|7000.5|7004.4|7002.6|7006.7|7004.9|7003.3|7000.3|366
1625147400000|2021-07-01 13:50:00|7004.8|7003|7003.7|7001.9|7005.1|7003.3|7002|7000.2|347
1625147700000|2021-07-01 13:55:00|7003.8|7002|7004.7|7001.7|7006.9|7005.1|7003.5|7001.2|313
1625148000000|2021-07-01 14:00:00|7005|7002|7004.6|7002.8|7008.7|7006.3|7002.5|7000.3|425
1625148300000|2021-07-01 14:05:00|7004.8|7003|7003.8|7002|7006.8|7005|7002.9|7001.1|472
1625148600000|2021-07-01 14:10:00|7003.9|7002.1|6994.4|6992.6|7004.7|7002.9|6993.9|6992.1|377
1625148900000|2021-07-01 14:15:00|6994|6992.2|6994.7|6992.9|6996.2|6994.4|6991.1|6989.3|442
1625149200000|2021-07-01 14:20:00|6994.9|6993.1|6996.2|6994.4|6998.3|6996.5|6993.9|6992.1|370
1625149500000|2021-07-01 14:25:00|6995.6|6993.8|6998.5|6996.7|7001|6999.2|6995|6993.2|347
1625149800000|2021-07-01 14:30:00|6998.1|6996.3|6993.6|6991.8|6998.1|6996.3|6993.6|6991.8|313
1625150100000|2021-07-01 14:35:00|6993.4|6991.6|6988.7|6986.9|6995.5|6993.7|6987.9|6986.1|352
1625150400000|2021-07-01 14:40:00|6988.5|6986.7|6991.9|6990.1|6993.3|6991.5|6988.4|6986.6|380
1625150700000|2021-07-01 14:45:00|6992.1|6990.3|6990|6988.2|6993.1|6991.3|6989.5|6987.7|337
1625151000000|2021-07-01 14:50:00|6990.1|6988.3|6989.8|6988|6992.6|6990.8|6989.3|6987.5|320
1625151300000|2021-07-01 14:55:00|6989.7|6987.9|6988.8|6987|6990.1|6988.3|6983.8|6981.6|465
1625151600000|2021-07-01 15:00:00|6988.7|6986.9|6983.2|6981.4|6989.1|6987.3|6982.5|6980.7|390
1625151900000|2021-07-01 15:05:00|6983|6981.2|6985|6983.2|6986.3|6984.5|6983|6981.2|296
1625152200000|2021-07-01 15:10:00|6985.1|6983.3|6977.1|6975.3|6985.8|6983.6|6976|6974.2|322
1625152500000|2021-07-01 15:15:00|6977.2|6975.4|6978|6976.2|6980.2|6978.4|6976.5|6974.7|376
1625152800000|2021-07-01 15:20:00|6977.5|6975.7|6974|6972.2|6979.7|6977.9|6972.5|6970.3|370
1625153100000|2021-07-01 15:25:00|6974.1|6972.3|6976.8|6973.8|6977.8|6976|6973.5|6971.7|293
1625153400000|2021-07-01 15:30:00|6976.9|6973.9|6976.2|6974.4|6979.9|6978.1|6975.3|6973.5|366
1625153700000|2021-07-01 15:35:00|6976.4|6974.6|6977.7|6975.9|6978.3|6976.5|6976|6974.2|318
1625154000000|2021-07-01 15:40:00|6977.8|6976|6978.1|6976.3|6978.5|6976.6|6974.9|6973.1|312
1625154300000|2021-07-01 15:45:00|6978.2|6976.4|6979.1|6977.3|6980.1|6978.3|6977.3|6975.2|286
1625154600000|2021-07-01 15:50:00|6979|6977.2|6982|6980.2|6982.2|6980.4|6977.6|6975.8|304
1625154900000|2021-07-01 15:55:00|6982.1|6980.3|6980.1|6978.3|6982.1|6980.3|6979.2|6977.4|285
1625155200000|2021-07-01 16:00:00|6979.9|6978.1|6981|6979.2|6981.2|6979.4|6978.2|6976.4|306
1625155500000|2021-07-01 16:05:00|6981.1|6979.3|6982.8|6981|6983.9|6982.1|6981|6979.2|276
1625155800000|2021-07-01 16:10:00|6982.7|6980.9|6982.8|6981|6984.1|6982.3|6982.4|6980.6|272
1625156100000|2021-07-01 16:15:00|6982.9|6981.1|6982.4|6980.6|6984.3|6982.5|6981.7|6979.9|258
1625156400000|2021-07-01 16:20:00|6982.2|6980.4|6978.4|6976.6|6982.5|6980.7|6978.3|6976.5|269
1625156700000|2021-07-01 16:25:00|6978.5|6976.7|6981.3|6979.5|6981.9|6980.1|6978.4|6976.6|259
1625157000000|2021-07-01 16:30:00|6981.4|6979.6|6980.9|6979.1|6981.9|6980.1|6979.8|6978|255
1625157300000|2021-07-01 16:35:00|6980.8|6979|6979.9|6978.1|6980.9|6979.1|6978.8|6977|269
1625157600000|2021-07-01 16:40:00|6979.8|6978|6977.9|6976.1|6980|6978.2|6977.5|6975.7|257
1625157900000|2021-07-01 16:45:00|6978|6976.2|6977.8|6976|6979|6977.2|6976.9|6975.1|258
1625158200000|2021-07-01 16:50:00|6977.9|6976.1|6975.4|6973.6|6978.1|6976.3|6974.2|6972.4|281
1625158500000|2021-07-01 16:55:00|6975.3|6973.5|6974.9|6973.1|6975.9|6974.1|6973.2|6971.4|234
1625158800000|2021-07-01 17:00:00|6975|6973.2|6976.9|6975.1|6976.9|6975.1|6974.5|6972.7|193
1625159100000|2021-07-01 17:05:00|6976.7|6974.9|6979.7|6977.9|6980.7|6978.9|6975.9|6974.1|218
1625159400000|2021-07-01 17:10:00|6979.2|6977.4|6975.9|6974.1|6979.2|6977.4|6975.8|6974|231
1625159700000|2021-07-01 17:15:00|6976|6974.2|6975.9|6974.1|6977.1|6975.3|6975.6|6973.8|230
1625160000000|2021-07-01 17:20:00|6975.8|6974|6974.8|6973|6976|6974.2|6974.8|6973|176
1625160300000|2021-07-01 17:25:00|6974.9|6973.1|6973|6971.2|6975.3|6973.5|6972.6|6970.8|210
1625160600000|2021-07-01 17:30:00|6973.1|6971.3|6974.1|6972.3|6974.5|6972.7|6971.9|6970.1|260
1625160900000|2021-07-01 17:35:00|6974|6972.2|6973.9|6972.1|6975.9|6974.1|6973.8|6972|247
1625161200000|2021-07-01 17:40:00|6974|6972.2|6971.2|6969.4|6974|6972.2|6971.2|6969.4|179
1625161500000|2021-07-01 17:45:00|6971.3|6969.5|6973.3|6971.5|6973.9|6972.1|6971.3|6969.5|269
1625161800000|2021-07-01 17:50:00|6973.4|6971.6|6972.1|6970.3|6973.7|6971.9|6971.3|6969.3|256
1625162100000|2021-07-01 17:55:00|6972|6970.2|6970.6|6968.8|6972.3|6970.5|6970|6968.2|156
1625162400000|2021-07-01 18:00:00|6970.9|6969.1|6972|6970.2|6972.6|6970.8|6970.8|6968.6|131
1625162700000|2021-07-01 18:05:00|6971.9|6970.1|6973|6971.2|6973.3|6971.5|6971.9|6970.1|91
1625163000000|2021-07-01 18:10:00|6973.1|6971.3|6968.7|6966.9|6973.1|6971.3|6968.7|6966.9|171
1625163300000|2021-07-01 18:15:00|6968.6|6966.8|6966.8|6965|6968.6|6966.8|6966.7|6964.9|202
1625163600000|2021-07-01 18:20:00|6966.9|6965.1|6966.9|6965.1|6967|6965.2|6965.2|6963.4|165
1625163900000|2021-07-01 18:25:00|6967|6965.2|6968.8|6967|6968.9|6967.1|6967|6965.2|183
1625164200000|2021-07-01 18:30:00|6968.9|6967.1|6969|6967.2|6969.2|6967.4|6968.7|6966.9|133
1625164500000|2021-07-01 18:35:00|6969.1|6967.3|6967.1|6965.3|6969.2|6967.4|6966.8|6965|147
1625164800000|2021-07-01 18:40:00|6967.2|6965.4|6967.2|6965.4|6968|6966.2|6966.9|6965.1|152
1625165100000|2021-07-01 18:45:00|6967.5|6965.7|6967.9|6966.1|6968.3|6966.5|6967.5|6965.7|153
1625165400000|2021-07-01 18:50:00|6967.8|6966|6964.9|6963.1|6967.9|6966.1|6964.7|6962.9|187
1625165700000|2021-07-01 18:55:00|6964.8|6963|6966.9|6963.9|6969.9|6964.7|6962.7|6960.9|179
1625166000000|2021-07-01 19:00:00|6970.2|6962.8|6965|6963.2|6971.8|6964.5|6964|6961.3|202
1625166300000|2021-07-01 19:05:00|6964.8|6963|6964.8|6963|6965.1|6963.3|6963.4|6961.6|84
1625166600000|2021-07-01 19:10:00|6964.9|6963.1|6966|6964.2|6966.2|6964.4|6964.7|6962.9|96
1625166900000|2021-07-01 19:15:00|6965.9|6964.1|6966.9|6965.1|6967.2|6965.4|6965.7|6963.9|65
1625167200000|2021-07-01 19:20:00|6967|6965.2|6968.1|6966.3|6968.5|6966.7|6966.9|6965.1|106
1625167500000|2021-07-01 19:25:00|6968|6966.2|6967.7|6964.7|6968.2|6966.4|6967|6964.6|84
1625167800000|2021-07-01 19:30:00|6967.1|6965.3|6967.4|6965.6|6968.2|6966.4|6967|6964.9|128
1625168100000|2021-07-01 19:35:00|6967.3|6965.5|6965.8|6964|6967.9|6966.1|6965.3|6963.5|92
1625168400000|2021-07-01 19:40:00|6965.9|6964.1|6965.5|6963.7|6966|6964.2|6965.4|6963.6|96
1625168700000|2021-07-01 19:45:00|6965.4|6963.6|6966|6964.2|6966.3|6964.4|6964.7|6962.6|141
1625169000000|2021-07-01 19:50:00|6966.2|6964.4|6965|6963.2|6966.2|6964.4|6964.5|6962.7|107
1625169300000|2021-07-01 19:55:00|6964.9|6963.1|6967.9|6966.1|6968.3|6966.4|6964|6962|199
1625169600000|2021-07-01 20:00:00|6967.3|6965.5|6965.2|6963.4|6967.7|6965.9|6965.1|6963.3|112
1625169900000|2021-07-01 20:05:00|6965.7|6963.9|6966.2|6964.4|6966.4|6964.5|6965|6963.2|69
1625170200000|2021-07-01 20:10:00|6966.1|6964.3|6965.4|6962.4|6966.4|6964.6|6964.9|6962.4|109
1625170500000|2021-07-01 20:15:00|6964.7|6962.9|6965.2|6963.4|6965.9|6963.5|6964.7|6962.8|55
1625170800000|2021-07-01 20:20:00|6965.5|6963.7|6965.7|6963.9|6966.4|6964.6|6965.1|6963.3|101
1625171100000|2021-07-01 20:25:00|6965.8|6964|6965.2|6963.4|6966.7|6964.6|6964.8|6962.4|93
1625171400000|2021-07-01 20:30:00|6965.8|6962.8|6967.5|6965.7|6968.2|6966|6965.2|6962.8|129
1625171700000|2021-07-01 20:35:00|6967.6|6965.8|6969.4|6967.6|6969.4|6967.6|6967.2|6964.9|113
1625172000000|2021-07-01 20:40:00|6969.2|6967.4|6970|6968.2|6971.3|6969.4|6968.5|6966.1|164
1625172300000|2021-07-01 20:45:00|6969.9|6968.1|6969.9|6968.1|6971.4|6969|6969.9|6967.5|114
1625172600000|2021-07-01 20:50:00|6970|6968.2|6970.7|6967.7|6972.9|6969.9|6969.8|6967.5|144
1625172900000|2021-07-01 20:55:00|6970.8|6967.8|6975.5|6965.3|6978|6968.8|6970.6|6964.2|183
1625173200000|2021-07-01 21:00:00|6977.3|6965.4|6975.1|6963|6983.3|6970.3|6974|6963|72
1625173500000|2021-07-01 21:05:00|6974.7|6962.6|6975.2|6964.9|6975.4|6967|6970.8|6962|183
1625173800000|2021-07-01 21:10:00|6975.4|6964.8|6974|6966.1|6975.8|6966.9|6973|6964|126
1625174100000|2021-07-01 21:15:00|6973.7|6965.9|6973.4|6966.8|6974.5|6967|6972.8|6965.7|97
1625174400000|2021-07-01 21:20:00|6974.5|6966.5|6974.2|6967.5|6974.5|6968.3|6970.3|6965.8|88
1625174700000|2021-07-01 21:25:00|6971.3|6967.3|6971.9|6967.5|6974.2|6968.8|6970.4|6966.7|64
1625175000000|2021-07-01 21:30:00|6971.6|6967.7|6972.3|6968.3|6973.8|6968.6|6970.6|6966.7|163
1625175300000|2021-07-01 21:35:00|6972.5|6968.2|6973.1|6967.8|6973.5|6969.2|6971.3|6966.5|142
1625175600000|2021-07-01 21:40:00|6971.5|6968.4|6971.5|6967.6|6973.1|6968.9|6971.1|6966.5|138
1625175900000|2021-07-01 21:45:00|6971.3|6967.7|6972.1|6966.6|6973.4|6969|6971|6966.5|173
1625176200000|2021-07-01 21:50:00|6972.4|6966.7|6970.8|6967.1|6972.4|6968.1|6970.4|6966.3|119
1625176500000|2021-07-01 21:55:00|6971|6967.2|6971.5|6963.6|6972.2|6968.1|6970.5|6962.9|217
1625176800000|2021-07-01 22:00:00|6971.6|6963.9|6970.4|6967.4|6971.6|6968.1|6969|6963.3|161
1625177100000|2021-07-01 22:05:00|6970.5|6967.5|6969|6966|6970.9|6967.9|6968.9|6965.9|101
1625177400000|2021-07-01 22:10:00|6968.9|6965.9|6966.6|6963.6|6969.1|6966.1|6966.5|6963.5|122
1625177700000|2021-07-01 22:15:00|6965.8|6962.8|6966.4|6963.4|6967.3|6964.3|6965.8|6962.8|91
1625178000000|2021-07-01 22:20:00|6966.5|6963.5|6964.5|6961.5|6966.5|6963.5|6964.4|6961.4|109
1625178300000|2021-07-01 22:25:00|6964.8|6961.8|6964.2|6961.2|6964.9|6961.9|6963.6|6960.6|78
1625178600000|2021-07-01 22:30:00|6964.1|6961.1|6968.8|6965.8|6968.9|6965.9|6964.1|6961.1|149
1625178900000|2021-07-01 22:35:00|6968.9|6965.9|6970.8|6967.8|6970.8|6967.8|6968.6|6965.6|110
1625179200000|2021-07-01 22:40:00|6971|6968|6968.1|6965.1|6971.1|6968.1|6967.5|6964.5|136
1625179500000|2021-07-01 22:45:00|6968.2|6965.2|6968.5|6965.5|6969.3|6966.3|6968|6965|89
1625179800000|2021-07-01 22:50:00|6968.2|6965.2|6970.8|6967.8|6970.9|6967.9|6968.2|6965.2|94
1625180100000|2021-07-01 22:55:00|6970.7|6967.7|6970.3|6967.3|6970.9|6967.9|6969.5|6966.5|83
1625180400000|2021-07-01 23:00:00|6970|6967|6968.4|6965.4|6970.2|6967.2|6967.7|6965.3|98
1625180700000|2021-07-01 23:05:00|6968.5|6965.5|6967.3|6964.3|6968.8|6965.8|6966.9|6963.9|98
1625181000000|2021-07-01 23:10:00|6966.7|6964.9|6966.8|6965|6967.8|6965.3|6966.2|6963.6|130
1625181300000|2021-07-01 23:15:00|6967.3|6964.3|6966.3|6964.5|6967.7|6965.3|6966.1|6963.8|116
1625181600000|2021-07-01 23:20:00|6967.3|6964.3|6967|6965.2|6968.9|6966.5|6966|6964.2|162
1625181900000|2021-07-01 23:25:00|6966.9|6965.1|6967.1|6965.3|6968.7|6966.4|6966.3|6964.2|113
1625182200000|2021-07-01 23:30:00|6967|6965.2|6967.3|6964.3|6967.3|6965.3|6964.7|6962.8|132
1625182500000|2021-07-01 23:35:00|6967.2|6964.2|6967.6|6965.8|6968.3|6965.9|6966.5|6964.2|79
1625182800000|2021-07-01 23:40:00|6967.7|6965.9|6970.1|6967.1|6970.2|6967.7|6967.5|6965.1|99
1625183100000|2021-07-01 23:45:00|6969.9|6966.9|6968.1|6966.3|6969.9|6967.5|6967.7|6965.7|122
1625183400000|2021-07-01 23:50:00|6968|6966.2|6967.6|6965.8|6968.1|6966.3|6966.2|6964.4|146
1625183700000|2021-07-01 23:55:00|6967.2|6965.4|6963.7|6961.9|6967.7|6965.4|6963.6|6961.8|174
1625184000000|2021-07-02 00:00:00|6963.8|6962|6965.1|6963.3|6966.5|6964.7|6963.3|6961.5|205
1625184300000|2021-07-02 00:05:00|6965|6963.2|6967.1|6965.3|6967.4|6965.6|6964.4|6962.6|163
1625184600000|2021-07-02 00:10:00|6967.2|6965.4|6965.9|6964.1|6967.7|6965.9|6965.9|6964.1|164
1625184900000|2021-07-02 00:15:00|6966|6964.2|6966.6|6964.8|6968|6966.2|6965|6963.2|162
1625185200000|2021-07-02 00:20:00|6966.7|6964.9|6966.2|6964.4|6966.7|6964.9|6964.9|6962.5|161
1625185500000|2021-07-02 00:25:00|6966.1|6964.3|6964.4|6962.6|6967|6964.9|6963.8|6962|202
1625185800000|2021-07-02 00:30:00|6964.5|6962.7|6965.6|6963.8|6965.6|6963.8|6964|6962.2|149
1625186100000|2021-07-02 00:35:00|6965.5|6963.7|6965.2|6963.4|6966.4|6964.6|6965.1|6963.3|110
1625186400000|2021-07-02 00:40:00|6965.1|6963.3|6966.7|6964.9|6967.8|6966|6964.9|6963.1|146
1625186700000|2021-07-02 00:45:00|6967|6964|6963.9|6962.1|6967|6964.7|6963.4|6961.6|171
1625187000000|2021-07-02 00:50:00|6963.8|6962|6963.1|6961.3|6964.2|6962.4|6962.1|6960|191
1625187300000|2021-07-02 00:55:00|6962.9|6961.1|6961.9|6960.1|6963|6961.2|6961.4|6959.6|164
1625187600000|2021-07-02 01:00:00|6961.4|6959.6|6960.8|6959|6962.7|6960.9|6959.8|6957.6|278
1625187900000|2021-07-02 01:05:00|6960.9|6959.1|6961.4|6959.6|6962.1|6960.3|6959.7|6957.9|259
1625188200000|2021-07-02 01:10:00|6961.5|6959.7|6962.9|6961.1|6963.8|6962|6961.5|6959.7|250
1625188500000|2021-07-02 01:15:00|6963|6961.2|6966.1|6964.3|6966.8|6964.9|6962.3|6960.5|254
1625188800000|2021-07-02 01:20:00|6966.2|6964.4|6963.9|6962.1|6966.8|6965|6963.3|6961.5|261
1625189100000|2021-07-02 01:25:00|6963.8|6962|6966.7|6963.7|6966.9|6964.9|6963.3|6961.5|216
1625189400000|2021-07-02 01:30:00|6966.8|6963.8|6961.1|6959.3|6966.8|6964.4|6961|6959.2|281
1625189700000|2021-07-02 01:35:00|6961|6959.2|6962.6|6960.8|6963.4|6961.6|6961|6959.2|250
1625190000000|2021-07-02 01:40:00|6962.7|6960.9|6961.2|6959.4|6962.7|6960.9|6960.7|6958.9|221
1625190300000|2021-07-02 01:45:00|6961.1|6959.3|6964.5|6962.7|6965.1|6963.3|6959.7|6957.9|237
1625190600000|2021-07-02 01:50:00|6964.2|6962.4|6965.2|6963.4|6965.6|6963.8|6963|6961.2|203
1625190900000|2021-07-02 01:55:00|6965.1|6963.3|6963.6|6961.8|6965.1|6963.3|6963|6961.2|175
1625191200000|2021-07-02 02:00:00|6963.7|6961.9|6962.5|6960.7|6963.8|6962|6961.1|6959.3|233
1625191500000|2021-07-02 02:05:00|6962.4|6960.6|6961.9|6960.1|6963.4|6961.6|6961.5|6959.6|235
1625191800000|2021-07-02 02:10:00|6962|6960.2|6962.1|6960.3|6963.6|6961.8|6961.3|6959.5|204
1625192100000|2021-07-02 02:15:00|6962|6960.2|6963.1|6961.3|6963.7|6961.9|6961.1|6959.3|220
1625192400000|2021-07-02 02:20:00|6963.2|6961.4|6963.3|6961.5|6963.9|6962.1|6962.9|6961.1|180
1625192700000|2021-07-02 02:25:00|6963.2|6961.4|6961.8|6960|6964.5|6962.7|6961.8|6960|208
1625193000000|2021-07-02 02:30:00|6961.9|6960.1|6963.3|6961.5|6963.7|6961.9|6961.5|6959.7|179
1625193300000|2021-07-02 02:35:00|6963.6|6961.8|6964.1|6962.3|6965.7|6963.9|6963.5|6961.7|222
1625193600000|2021-07-02 02:40:00|6964|6962.2|6964|6962.2|6965|6963.2|6962.7|6960.9|202
1625193900000|2021-07-02 02:45:00|6963.9|6962.1|6965.1|6963.3|6965.5|6963.7|6962.1|6960.3|224
1625194200000|2021-07-02 02:50:00|6965.2|6963.4|6965.1|6963.3|6965.5|6963.7|6963.2|6961.4|170
1625194500000|2021-07-02 02:55:00|6964.8|6963|6964.6|6962.8|6965.2|6963.4|6963.8|6962|171
1625194800000|2021-07-02 03:00:00|6964.5|6962.7|6964.8|6963|6965|6963.2|6963.6|6961.8|161
1625195100000|2021-07-02 03:05:00|6964.7|6962.9|6964.7|6962.9|6965.4|6963.6|6964.1|6962.3|137
1625195400000|2021-07-02 03:10:00|6964.6|6962.8|6964.2|6962.4|6965.3|6963.5|6963.5|6961.7|134
1625195700000|2021-07-02 03:15:00|6964.1|6962.3|6965.1|6963.3|6965.1|6963.3|6963.2|6961.4|158
1625196000000|2021-07-02 03:20:00|6965|6963.2|6965.1|6963.3|6965.3|6963.5|6964.4|6962.6|153
1625196300000|2021-07-02 03:25:00|6964.9|6963.1|6964.7|6962.9|6965.2|6963.4|6964.5|6962.7|142
1625196600000|2021-07-02 03:30:00|6964.6|6962.8|6964.2|6962.4|6965|6963.2|6963.9|6962.1|150
1625196900000|2021-07-02 03:35:00|6964.3|6962.5|6965.1|6963.3|6965.4|6963.6|6964.1|6962.3|135
1625197200000|2021-07-02 03:40:00|6964.7|6962.9|6964.2|6962.4|6965.1|6963.3|6964.1|6962.3|150
1625197500000|2021-07-02 03:45:00|6964.1|6962.3|6965.3|6963.5|6965.3|6963.5|6963|6961.2|160
1625197800000|2021-07-02 03:50:00|6965.2|6963.4|6963.9|6962.1|6965.3|6963.5|6963.7|6961.9|147
1625198100000|2021-07-02 03:55:00|6964|6962.2|6965.2|6963.4|6966.2|6964.1|6963.6|6961.8|140
1625198400000|2021-07-02 04:00:00|6965.3|6963.5|6966.2|6964.4|6967.3|6965.5|6965.2|6963.4|168
1625198700000|2021-07-02 04:05:00|6966.3|6964.5|6966.4|6964.6|6966.7|6964.9|6965.9|6964.1|109
1625199000000|2021-07-02 04:10:00|6966.3|6964.5|6968.5|6966.7|6968.6|6966.8|6966.1|6964.3|150
1625199300000|2021-07-02 04:15:00|6968.6|6966.8|6966.9|6965.1|6968.6|6966.8|6966.3|6964.5|149
1625199600000|2021-07-02 04:20:00|6966.8|6965|6968.1|6966.3|6968.3|6966.5|6966.8|6965|104
1625199900000|2021-07-02 04:25:00|6968.2|6966.4|6967.2|6965.4|6968.2|6966.4|6966.4|6964.6|116
1625200200000|2021-07-02 04:30:00|6967.1|6965.3|6968.2|6966.4|6968.2|6966.4|6966.8|6965|134
1625200500000|2021-07-02 04:35:00|6968.1|6966.3|6969.4|6967.6|6969.5|6967.7|6968|6966.2|145
1625200800000|2021-07-02 04:40:00|6969.7|6967.9|6970.3|6968.5|6970.8|6969|6969.3|6967.5|160
1625201100000|2021-07-02 04:45:00|6970.2|6968.4|6970.4|6968.6|6970.7|6968.8|6969.8|6967.5|96
1625201400000|2021-07-02 04:50:00|6970.3|6968.5|6969.3|6967.5|6971|6969.2|6969.1|6967|136
1625201700000|2021-07-02 04:55:00|6969.2|6967.4|6968.1|6966.3|6970.2|6968.4|6968|6966.2|160
1625202000000|2021-07-02 05:00:00|6968.2|6966.4|6969|6967.2|6969.3|6967.2|6967.8|6965.8|162
1625202300000|2021-07-02 05:05:00|6969.1|6967.3|6969.3|6967.5|6969.5|6967.7|6968.4|6966.6|100
1625202600000|2021-07-02 05:10:00|6969.2|6967.4|6971.3|6969.5|6971.3|6969.5|6969|6967.2|123
1625202900000|2021-07-02 05:15:00|6971.2|6969.4|6971.2|6969.4|6972.1|6970.3|6970.6|6968.8|117
1625203200000|2021-07-02 05:20:00|6971.3|6969.5|6971.2|6969.4|6971.6|6969.8|6970|6968.2|124
1625203500000|2021-07-02 05:25:00|6971.3|6969.5|6972.5|6970.7|6972.8|6971|6971.2|6969.4|162
1625203800000|2021-07-02 05:30:00|6972.4|6970.6|6973.2|6971.4|6973.6|6971.8|6971.9|6970.1|158
1625204100000|2021-07-02 05:35:00|6973.1|6971.3|6973.4|6971.6|6973.4|6971.6|6972.1|6970.3|153
1625204400000|2021-07-02 05:40:00|6973.3|6971.5|6973.2|6971.4|6973.9|6972.1|6972.7|6970.9|148
1625204700000|2021-07-02 05:45:00|6973.3|6971.5|6972.4|6970.6|6973.9|6972.1|6971.8|6970|180
1625205000000|2021-07-02 05:50:00|6972.5|6970.7|6971.1|6969.3|6972.7|6970.9|6971.1|6969.3|149
1625205300000|2021-07-02 05:55:00|6971.2|6969.4|6970.3|6967.3|6971.3|6969.5|6968.7|6966.9|229
1625205600000|2021-07-02 06:00:00|6969.8|6968|6968|6966.2|6970.2|6968|6966.9|6965.1|260
1625205900000|2021-07-02 06:05:00|6967.9|6966.1|6969.2|6967.4|6971|6968.7|6967|6965|199
1625206200000|2021-07-02 06:10:00|6969|6967.2|6968.1|6966.3|6969.1|6967.3|6967.7|6965.9|155
1625206500000|2021-07-02 06:15:00|6968|6966.2|6967.1|6965.3|6968.3|6966.5|6966.7|6964.9|174
1625206800000|2021-07-02 06:20:00|6966.9|6965.1|6968.9|6967.1|6969.3|6967.5|6966.3|6964.5|186
1625207100000|2021-07-02 06:25:00|6968.8|6967|6967.4|6965.6|6968.9|6967.1|6965|6963.2|202
1625207400000|2021-07-02 06:30:00|6967.3|6965.5|6968.9|6967.1|6969.7|6967.9|6967|6965.2|217
1625207700000|2021-07-02 06:35:00|6969|6967.2|6968.1|6966.3|6970|6968.2|6967.9|6966.1|188
1625208000000|2021-07-02 06:40:00|6968.2|6966.4|6967.8|6966|6969.6|6967.8|6967.2|6965.4|217
1625208300000|2021-07-02 06:45:00|6967.7|6965.9|6965.2|6963.4|6968.3|6966.5|6965.1|6963.3|226
1625208600000|2021-07-02 06:50:00|6965.1|6963.3|6966.2|6964.4|6967.3|6965.5|6964.1|6961.7|209
1625208900000|2021-07-02 06:55:00|6966.1|6964.3|6964.1|6962.3|6966.2|6964.4|6963.6|6961.8|174
1625209200000|2021-07-02 07:00:00|6963.9|6962.1|6959|6957.2|6964.2|6962.4|6958.6|6956.3|376
1625209500000|2021-07-02 07:05:00|6959.1|6957.3|6959.1|6957.3|6962.9|6961.1|6958|6956.2|269
1625209800000|2021-07-02 07:10:00|6959|6957.2|6957|6955.2|6960.8|6959|6956.9|6955.1|281
1625210100000|2021-07-02 07:15:00|6957.1|6955.3|6960.4|6958.6|6960.9|6959.1|6955.7|6953.9|264
1625210400000|2021-07-02 07:20:00|6960.5|6958.7|6960.8|6959|6961.5|6959.2|6958.8|6956.6|304
1625210700000|2021-07-02 07:25:00|6960.5|6958.7|6962.8|6959.8|6962.8|6960.4|6959.4|6957.6|325
1625211000000|2021-07-02 07:30:00|6962.1|6960.3|6960.9|6959.1|6964.2|6962.4|6960.7|6958.9|287
1625211300000|2021-07-02 07:35:00|6960.8|6959|6957.4|6955.6|6961|6959.2|6956.7|6954.9|236
1625211600000|2021-07-02 07:40:00|6957.5|6955.7|6959.1|6957.3|6959.6|6957.8|6956.9|6955.1|222
1625211900000|2021-07-02 07:45:00|6959.2|6957.4|6956|6954.2|6959.6|6957.8|6955.7|6953.9|247
1625212200000|2021-07-02 07:50:00|6955.9|6954.1|6955.3|6953.5|6957.5|6955.7|6955|6953.2|229
1625212500000|2021-07-02 07:55:00|6955.2|6953.4|6954.1|6952.3|6955.8|6954|6951.9|6950.1|298
1625212800000|2021-07-02 08:00:00|6954.2|6952.4|6957.1|6955.3|6957.8|6956|6953|6951.2|261
1625213100000|2021-07-02 08:05:00|6957.4|6955.6|6956.2|6954.4|6958.1|6956.3|6954.4|6952.6|277
1625213400000|2021-07-02 08:10:00|6956|6954.2|6959.1|6957.3|6959.6|6957.8|6955.5|6953.7|270
1625213700000|2021-07-02 08:15:00|6959|6957.2|6958.2|6956.4|6959.1|6957.3|6957|6955.2|316
1625214000000|2021-07-02 08:20:00|6957.9|6956.1|6958.6|6956.8|6959.4|6957.6|6957.1|6955.3|262
1625214300000|2021-07-02 08:25:00|6958.5|6956.7|6963.3|6961.5|6963.4|6961.6|6958|6956.1|273
1625214600000|2021-07-02 08:30:00|6963.4|6961.6|6963.9|6962.1|6965.7|6963.9|6963|6961.2|252
1625214900000|2021-07-02 08:35:00|6964|6962.2|6966.2|6964.4|6967.2|6965.4|6963.8|6962|244
1625215200000|2021-07-02 08:40:00|6966.3|6964.5|6964.6|6962.8|6967.2|6965.4|6964|6962.2|249
1625215500000|2021-07-02 08:45:00|6964.5|6962.7|6960.8|6959|6965.3|6963.5|6960.7|6958.9|204
1625215800000|2021-07-02 08:50:00|6960.9|6959.1|6960.6|6958.8|6961.1|6959.3|6959.7|6957.9|189
1625216100000|2021-07-02 08:55:00|6960.7|6958.9|6958.4|6956.6|6961.1|6959.3|6958.4|6956.6|269
1625216400000|2021-07-02 09:00:00|6958.5|6956.7|6957|6955.2|6959.9|6958.1|6956.5|6954.7|275
1625216700000|2021-07-02 09:05:00|6956.9|6955.1|6958.3|6956.5|6959.7|6957.9|6956.3|6954.5|257
1625217000000|2021-07-02 09:10:00|6958.1|6956.3|6961.9|6960.1|6962.1|6960.3|6956.8|6955|219
1625217300000|2021-07-02 09:15:00|6962|6960.2|6958.7|6956.9|6962.8|6961|6958.5|6956.7|259
1625217600000|2021-07-02 09:20:00|6958.6|6956.8|6957.8|6956|6959.5|6957.7|6955.2|6953.4|267
1625217900000|2021-07-02 09:25:00|6958|6956.2|6957|6955.2|6959.3|6957.4|6956.5|6954.3|233
1625218200000|2021-07-02 09:30:00|6957.1|6955.3|6958|6956.2|6958.1|6956.3|6956.2|6954.4|159
1625218500000|2021-07-02 09:35:00|6958.1|6956.3|6957.8|6956|6958.7|6956.8|6956.8|6955|280
1625218800000|2021-07-02 09:40:00|6957.9|6956.1|6957.2|6955.4|6958.1|6956.3|6955.9|6954.1|186
1625219100000|2021-07-02 09:45:00|6957.3|6955.5|6955.5|6953.7|6957.4|6955.6|6954.8|6953|171
1625219400000|2021-07-02 09:50:00|6955.4|6953.6|6956.4|6954.6|6958.3|6956.5|6955.4|6953.6|239
1625219700000|2021-07-02 09:55:00|6956.3|6954.5|6954.6|6952.8|6956.9|6955.1|6954|6952.2|205
1625220000000|2021-07-02 10:00:00|6954.5|6952.7|6956|6954.2|6956.7|6954.9|6953.9|6952.1|184
1625220300000|2021-07-02 10:05:00|6956.1|6954.3|6958.7|6956.9|6959|6957.2|6956.1|6954.3|137
1625220600000|2021-07-02 10:10:00|6958.6|6956.8|6959.1|6957.3|6960.2|6958.4|6958|6956.2|202
1625220900000|2021-07-02 10:15:00|6959|6957.2|6959.2|6957.4|6960.7|6958.9|6957.8|6956|230
1625221200000|2021-07-02 10:20:00|6959.3|6957.5|6958.2|6956.4|6961.2|6959.4|6957.3|6955.5|201
1625221500000|2021-07-02 10:25:00|6958.1|6956.3|6959|6957.2|6959.3|6957.5|6957.6|6955.8|191
1625221800000|2021-07-02 10:30:00|6958.4|6956.6|6959.1|6957.3|6960.1|6958.3|6957.3|6955.5|222
1625222100000|2021-07-02 10:35:00|6959|6957.2|6961.4|6959.6|6962.1|6960.3|6958.8|6957|257
1625222400000|2021-07-02 10:40:00|6961.3|6959.5|6962.3|6960.5|6963.1|6961.3|6961.3|6959.5|185
1625222700000|2021-07-02 10:45:00|6962.2|6960.4|6964.2|6962.4|6964.9|6962.8|6962.2|6960.4|205
1625223000000|2021-07-02 10:50:00|6964.3|6962.5|6965.3|6963.5|6965.7|6963.9|6964|6962.2|200
1625223300000|2021-07-02 10:55:00|6965.4|6963.6|6962.7|6960.9|6966.1|6964.3|6962.7|6960.9|250
1625223600000|2021-07-02 11:00:00|6962.8|6961|6965.7|6963.9|6966.4|6964.6|6962|6960.2|284
1625223900000|2021-07-02 11:05:00|6965.8|6964|6964.2|6962.4|6965.9|6964.1|6962.8|6961|175
1625224200000|2021-07-02 11:10:00|6964.9|6963.1|6965.8|6964|6966.1|6964.3|6963.8|6962|255
1625224500000|2021-07-02 11:15:00|6965.7|6963.9|6965.7|6963.9|6967|6965.2|6964.5|6962.7|210
1625224800000|2021-07-02 11:20:00|6965.6|6963.8|6967.8|6966|6968|6966.2|6965.6|6963.8|185
1625225100000|2021-07-02 11:25:00|6967.5|6965.7|6962.9|6961.1|6967.6|6965.8|6962.1|6960.3|272
1625225400000|2021-07-02 11:30:00|6963|6961.2|6963|6961.2|6963.5|6961.7|6962|6960.2|193
1625225700000|2021-07-02 11:35:00|6962.9|6961.1|6961.9|6960.1|6963|6961.2|6961.4|6959.6|164
1625226000000|2021-07-02 11:40:00|6962|6960.2|6963.2|6961.4|6964|6962.2|6961.9|6960.1|169
1625226300000|2021-07-02 11:45:00|6963|6961.2|6961.8|6960|6963.4|6961.6|6961.3|6959.5|228
1625226600000|2021-07-02 11:50:00|6961.9|6960.1|6960.4|6958.6|6963.1|6961.3|6958|6956.2|299
1625226900000|2021-07-02 11:55:00|6960.3|6958.5|6961.1|6959.3|6962.9|6961.1|6960.2|6958.2|244
1625227200000|2021-07-02 12:00:00|6961.2|6959.4|6959|6957.2|6964.2|6962.4|6959|6957.2|279
1625227500000|2021-07-02 12:05:00|6959.4|6957.6|6959.7|6957.9|6960.1|6958.3|6956.6|6954.8|309
1625227800000|2021-07-02 12:10:00|6959.6|6957.8|6960.3|6958.5|6961.1|6959.3|6959|6957.2|266
1625228100000|2021-07-02 12:15:00|6960.4|6958.6|6962|6960.2|6963.1|6961.3|6959.8|6958|257
1625228400000|2021-07-02 12:20:00|6961.1|6959.3|6962.3|6960.5|6962.9|6960.6|6960.1|6958.3|246
1625228700000|2021-07-02 12:25:00|6962.2|6960.4|6965.1|6952.1|6965.8|6961.4|6960.6|6951.9|311
1625229000000|2021-07-02 12:30:00|6963.7|6951.8|6983.7|6980.7|6985.1|6982.1|6949|6944.2|708
1625229300000|2021-07-02 12:35:00|6982.9|6979.9|6984|6981|6987.8|6984.8|6979.3|6976.6|695
1625229600000|2021-07-02 12:40:00|6983.6|6980.6|6993.1|6991.3|6994.8|6992.5|6979.9|6977.5|602
1625229900000|2021-07-02 12:45:00|6993.2|6991.4|6984.3|6982.5|6993.4|6991.5|6983.9|6981.5|554
1625230200000|2021-07-02 12:50:00|6984.1|6982.3|6990.8|6989|6991.7|6989.2|6980.5|6978.7|535
1625230500000|2021-07-02 12:55:00|6990.4|6988.6|6994.4|6992.6|6996.1|6993.9|6988.5|6986.7|601
1625230800000|2021-07-02 13:00:00|6994.1|6992.3|6993.1|6991.3|7002.7|7000.1|6992.3|6990|572
1625231100000|2021-07-02 13:05:00|6993.5|6991.7|6994.1|6992.3|6998.3|6996.5|6993.2|6991.4|466
1625231400000|2021-07-02 13:10:00|6994.3|6992.5|6990.5|6988.7|6995.4|6993.6|6989.9|6987.4|458
1625231700000|2021-07-02 13:15:00|6990.6|6988.8|7000.2|6998.4|7001.3|6999.5|6990.4|6988.6|396
1625232000000|2021-07-02 13:20:00|7000.3|6998.5|6997.8|6996|7004.1|7002.1|6997.5|6995.7|398
1625232300000|2021-07-02 13:25:00|6997.7|6995.9|6991.9|6990.1|7000.3|6998.5|6991.2|6989.4|474
1625232600000|2021-07-02 13:30:00|6991.8|6990|6994.4|6992.6|6997.9|6996.1|6990.1|6988.3|492
1625232900000|2021-07-02 13:35:00|6994.6|6992.8|6992.9|6991.1|6995.2|6993.4|6989.4|6987.6|471
1625233200000|2021-07-02 13:40:00|6992.8|6991|6991.4|6989.6|6993.8|6991.5|6986.8|6985|496
1625233500000|2021-07-02 13:45:00|6991.3|6989.5|6991.7|6989.9|6996.5|6994.1|6991|6989.1|580
1625233800000|2021-07-02 13:50:00|6991.3|6989.5|6994.2|6992.4|6994.7|6992.9|6988.9|6987.1|578
1625234100000|2021-07-02 13:55:00|6994.1|6992.3|7000.4|6997.4|7001.7|6999.6|6993.3|6991.5|466
1625234400000|2021-07-02 14:00:00|7000.8|6997.8|6998.1|6996.3|7003.4|7001.1|6996.8|6995|482
1625234700000|2021-07-02 14:05:00|6997.8|6996|6992.7|6990.9|6999.9|6998.1|6992.4|6990.6|451
1625235000000|2021-07-02 14:10:00|6992.5|6990.7|6996.4|6994.6|6997|6995.2|6991.9|6990.1|487
1625235300000|2021-07-02 14:15:00|6996.5|6994.7|7002.2|7000.4|7002.4|7000.6|6994.2|6992.2|523
1625235600000|2021-07-02 14:20:00|7002.3|7000.5|7003.8|7002|7004.8|7003|6998.3|6996|581
1625235900000|2021-07-02 14:25:00|7004|7002.2|7004.3|7002.5|7005.7|7003.9|7001|6999.2|502
1625236200000|2021-07-02 14:30:00|7004.4|7002.6|7002.9|7001.1|7006|7004.2|7001.8|7000|402
1625236500000|2021-07-02 14:35:00|7002.8|7001|7001.2|6999.4|7003|7001.2|6997.3|6995.5|456
1625236800000|2021-07-02 14:40:00|7001.1|6999.3|6997.7|6995.9|7001.9|7000.1|6996.6|6994.8|441
1625237100000|2021-07-02 14:45:00|6997.3|6995.5|6997.1|6995.3|6999.4|6997.6|6995.3|6993.5|434
1625237400000|2021-07-02 14:50:00|6997.2|6995.4|6994.4|6992.6|6998.2|6996.4|6992.9|6990.7|417
1625237700000|2021-07-02 14:55:00|6994.3|6992.5|6998.2|6996.4|6998.8|6997|6994.1|6992.3|471
1625238000000|2021-07-02 15:00:00|6998.3|6996.5|7000.2|6998.4|7000.9|6999|6995.2|6993.4|538
1625238300000|2021-07-02 15:05:00|7000.3|6998.5|7003|7001.2|7004.1|7002.3|7000.3|6998.5|336
1625238600000|2021-07-02 15:10:00|7002.9|7001.1|7004.6|7002.8|7005.9|7004.1|7002.1|7000.3|350
1625238900000|2021-07-02 15:15:00|7004.5|7002.7|7005.5|7003.7|7006.3|7004.5|7003.9|7002.1|279
1625239200000|2021-07-02 15:20:00|7005.7|7003.9|7003.1|7001.3|7007|7005.2|7003|7001.2|296
1625239500000|2021-07-02 15:25:00|7002.9|7001.1|7006.1|7003.1|7006.9|7004.4|7002.2|7000.4|328
1625239800000|2021-07-02 15:30:00|7006.3|7003.3|7006|7004.2|7009.1|7007.3|7005.1|7003.3|311
1625240100000|2021-07-02 15:35:00|7005.9|7004.1|7006|7004.2|7007.1|7005.2|7004.8|7003|331
1625240400000|2021-07-02 15:40:00|7006.1|7004.3|7005.9|7004.1|7006.2|7004.4|7004.4|7002.6|331
1625240700000|2021-07-02 15:45:00|7006|7004.2|7006|7004.2|7007.1|7005.3|7005.2|7003.4|314
1625241000000|2021-07-02 15:50:00|7006.1|7004.3|7007.8|7006|7008|7006.2|7005.6|7003.8|300
1625241300000|2021-07-02 15:55:00|7007.9|7006.1|7007|7005.2|7008.1|7006.3|7006.5|7004.7|414
1625241600000|2021-07-02 16:00:00|7007.1|7005.3|7006.8|7005|7008.1|7006.3|7005.8|7004|418
1625241900000|2021-07-02 16:05:00|7006.7|7004.9|7004.2|7002.4|7007.4|7005.6|7003.9|7001.9|351
1625242200000|2021-07-02 16:10:00|7004.1|7002.3|7003|7001.2|7005.2|7003.4|7002.1|7000.3|300
1625242500000|2021-07-02 16:15:00|7002.9|7001.1|7004.2|7002.4|7004.6|7002.8|7001.9|7000.1|274
1625242800000|2021-07-02 16:20:00|7004.4|7002.6|7003.8|7002|7004.4|7002.6|7003.5|7001.7|193
1625243100000|2021-07-02 16:25:00|7003.9|7002.1|7005|7003.2|7006.2|7004.4|7003.4|7001.6|159
1625243400000|2021-07-02 16:30:00|7005.1|7003.3|7005.6|7003.8|7005.6|7003.8|7004.1|7002.3|221
1625243700000|2021-07-02 16:35:00|7005.5|7003.7|7006|7004.2|7006.3|7004.5|7004.9|7003.1|227
1625244000000|2021-07-02 16:40:00|7005.9|7004.1|7006.1|7004.3|7006.2|7004.4|7004.8|7003|196
1625244300000|2021-07-02 16:45:00|7006|7004.2|7005|7003.2|7007.2|7005.4|7005|7003.2|252
1625244600000|2021-07-02 16:50:00|7005.1|7003.3|7004.9|7003.1|7007.3|7005.5|7004.8|7003|206
1625244900000|2021-07-02 16:55:00|7005|7003.2|7009.3|7007.5|7009.6|7007.8|7004.8|7003|279
1625245200000|2021-07-02 17:00:00|7009.1|7007.3|7008.4|7006.6|7009.7|7007.9|7006.1|7004.3|236
1625245500000|2021-07-02 17:05:00|7008.3|7006.5|7012.5|7010.7|7013.3|7011.2|7008.3|7006.5|256
1625245800000|2021-07-02 17:10:00|7012.6|7010.8|7013.9|7012.1|7015|7013.2|7012.5|7010.7|244
1625246100000|2021-07-02 17:15:00|7014|7012.2|7014.9|7013.1|7015.2|7013.4|7013.5|7011.7|196
1625246400000|2021-07-02 17:20:00|7015|7013.2|7015.4|7013.6|7016.6|7014.2|7014|7011.9|182
1625246700000|2021-07-02 17:25:00|7015.5|7013.7|7018.4|7016.6|7019.1|7017.2|7015.4|7013.6|220
1625247000000|2021-07-02 17:30:00|7018.5|7016.7|7021.1|7019.3|7022.2|7020.4|7018.4|7016.6|311
1625247300000|2021-07-02 17:35:00|7021|7019.2|7022.2|7020.4|7022.3|7020.5|7020.8|7019|180
1625247600000|2021-07-02 17:40:00|7022.1|7020.3|7023|7021.2|7023.1|7021.3|7020.6|7018.3|177
1625247900000|2021-07-02 17:45:00|7023.1|7021.3|7025.3|7023.5|7025.4|7023.6|7022.5|7020.7|259
1625248200000|2021-07-02 17:50:00|7025.6|7023.8|7028.6|7025.6|7030.8|7028.4|7025.2|7023.3|452
1625248500000|2021-07-02 17:55:00|7028.5|7025.5|7029.7|7026.7|7029.9|7027.5|7027.3|7024.8|343
1625248800000|2021-07-02 18:00:00|7029|7027.2|7033.2|7031.4|7034.2|7032.4|7028.9|7026.4|332
1625249100000|2021-07-02 18:05:00|7033.3|7031.5|7035|7033.2|7035.2|7033.4|7032.9|7031.1|301
1625249400000|2021-07-02 18:10:00|7035.1|7033.3|7035.3|7033.5|7036.3|7034.5|7035|7033.2|328
1625249700000|2021-07-02 18:15:00|7035.2|7033.4|7032.6|7030.8|7035.5|7033.7|7031|7029.2|244
1625250000000|2021-07-02 18:20:00|7032.7|7030.9|7037.1|7035.3|7037.8|7036|7032.7|7030.9|308
1625250300000|2021-07-02 18:25:00|7037.2|7035.4|7037.2|7035.4|7038.1|7036.3|7035.9|7034.1|305
1625250600000|2021-07-02 18:30:00|7037.3|7035.5|7035.4|7033.6|7037.8|7036|7034.9|7033.1|230
1625250900000|2021-07-02 18:35:00|7035.5|7033.7|7037.1|7035.3|7037.5|7035.7|7035.2|7033.4|166
1625251200000|2021-07-02 18:40:00|7037.2|7035.4|7036.3|7034.5|7037.6|7035.8|7036|7034.2|145
1625251500000|2021-07-02 18:45:00|7036.6|7034.8|7035.7|7033.9|7037.8|7035.5|7035.7|7033.9|235
1625251800000|2021-07-02 18:50:00|7035.6|7033.8|7034.9|7033.1|7036.1|7034.3|7034.7|7032.3|269
1625252100000|2021-07-02 18:55:00|7035|7033.2|7034.7|7031.7|7036.2|7034.1|7034.6|7031.6|143
1625252400000|2021-07-02 19:00:00|7034.8|7031.8|7034.2|7031.2|7034.8|7032.4|7032.4|7030|186
1625252700000|2021-07-02 19:05:00|7034.3|7031.3|7034|7032.2|7034.8|7032.5|7033.3|7030.7|118
1625253000000|2021-07-02 19:10:00|7033.9|7032.1|7032.6|7030.8|7034.2|7032.4|7032.5|7030.6|131
1625253300000|2021-07-02 19:15:00|7032.5|7030.7|7035.1|7033.3|7035.7|7033.4|7032.5|7030.3|133
1625253600000|2021-07-02 19:20:00|7035.9|7032.9|7037.4|7035.6|7038.1|7036|7035.1|7032.8|170
1625253900000|2021-07-02 19:25:00|7037.5|7035.7|7036|7034.2|7038.1|7036.3|7035.9|7034.1|95
1625254200000|2021-07-02 19:30:00|7036.1|7034.3|7035.2|7033.4|7037.1|7034.8|7035.1|7033.3|114
1625254500000|2021-07-02 19:35:00|7035.1|7033.3|7035.9|7034.1|7036.7|7034.3|7034.7|7032.9|85
1625254800000|2021-07-02 19:40:00|7036|7034.2|7035|7032|7036.2|7034.4|7034.7|7031.7|104
1625255100000|2021-07-02 19:45:00|7034.5|7031.5|7033.7|7030.7|7034.7|7032.3|7033.4|7030.7|115
1625255400000|2021-07-02 19:50:00|7033.8|7030.8|7034.5|7031.5|7034.9|7033.1|7033|7030.6|145
1625255700000|2021-07-02 19:55:00|7033.9|7032.1|7032.9|7031.1|7034|7032.2|7031|7028.7|273
1625256000000|2021-07-02 20:00:00|7033.1|7030.1|7035.7|7032.7|7035.8|7033.5|7032.6|7029.6|202
1625256300000|2021-07-02 20:05:00|7035.6|7032.6|7034.8|7031.8|7035.8|7032.8|7034.2|7031.6|83
1625256600000|2021-07-02 20:10:00|7034.7|7031.7|7036.8|7033.8|7036.9|7034.3|7034.7|7031.7|101
1625256900000|2021-07-02 20:15:00|7036.7|7033.7|7035.6|7032.6|7036.8|7034.3|7035|7032.5|72
1625257200000|2021-07-02 20:20:00|7035.5|7032.5|7035.1|7033.3|7035.8|7033.4|7034.8|7032.4|39
1625257500000|2021-07-02 20:25:00|7035.2|7033.4|7035.6|7032.6|7035.8|7033.4|7035|7032.5|53
1625257800000|2021-07-02 20:30:00|7035.7|7032.7|7033.6|7030.6|7035.8|7033.4|7033.4|7030.4|110
1625258100000|2021-07-02 20:35:00|7033.7|7030.7|7034.7|7031.7|7035.9|7032.9|7033.6|7030.6|116
1625258400000|2021-07-02 20:40:00|7034.6|7031.6|7034|7031|7034.9|7031.9|7032.2|7029.2|164
1625258700000|2021-07-02 20:45:00|7034.1|7031.1|7033.1|7030.1|7034.7|7031.7|7032.7|7029.7|148
1625259000000|2021-07-02 20:50:00|7032.9|7029.9|7032.6|7029.6|7034.9|7031.9|7031.9|7028.9|231
1625259300000|2021-07-02 20:55:00|7032.5|7029.5|7038.6|7025.6|7042.2|7032.7|7029.8|7018.4|526
1625428800000|2021-07-04 20:00:00|7032.4|7019.2|7032.4|7019.2|7033|7019.9|7032.4|7018.8|11
1625429100000|2021-07-04 20:05:00|7033|7018.8|7031.7|7020.8|7033.9|7025.5|7029|7018.8|15
1625429400000|2021-07-04 20:10:00|7033.8|7021.8|7031.8|7021.2|7033.8|7027|7030.8|7020.8|11
1625429700000|2021-07-04 20:15:00|7031.7|7020.8|7036.3|7024.2|7036.3|7024.2|7031.6|7020.8|6
1625430000000|2021-07-04 20:20:00|7035.1|7020.8|7031.6|7020.8|7035.1|7021.2|7031.6|7020.8|3
1625430300000|2021-07-04 20:25:00|7034.5|7021.2|7034.5|7021.2|7035.1|7021.9|7034.5|7020.8|9
1625430600000|2021-07-04 20:30:00|7031.1|7021.9|7034.5|7021.2|7035.4|7022.1|7031.1|7020.1|8
1625430900000|2021-07-04 20:35:00|7035.1|7020.8|7030.9|7019.8|7035.6|7021.9|7030.9|7019.8|11
1625431200000|2021-07-04 20:40:00|7034.5|7021.2|7030.9|7019.8|7035.1|7021.9|7030.9|7019.8|5
1625431500000|2021-07-04 20:45:00|7032.2|7021.6|7033.2|7022.1|7035.1|7022.1|7030.9|7019.8|21
1625431800000|2021-07-04 20:50:00|7034.5|7021.2|7031.5|7021.5|7034.5|7022.1|7030.9|7019.8|24
1625432100000|2021-07-04 20:55:00|7033.2|7022.1|7031.5|7021.5|7035.1|7022.1|7030.9|7019.8|24
1625432400000|2021-07-04 21:00:00|7033.2|7022.1|7031.3|7027.3|7036.1|7027.3|7026|7019.8|65
1625432700000|2021-07-04 21:05:00|7031.2|7027.2|7031|7020.2|7036.1|7028|7028.6|7018.9|65
1625433000000|2021-07-04 21:10:00|7032.6|7021.2|7032.3|7021.7|7035|7022.5|7030.6|7020.1|93
1625433300000|2021-07-04 21:15:00|7031|7021.3|7033.3|7022.2|7034.9|7026.3|7027.9|7020.9|79
1625433600000|2021-07-04 21:20:00|7033.2|7022.3|7034.7|7022|7035.3|7023.3|7032.7|7021.5|71
1625433900000|2021-07-04 21:25:00|7034.6|7022.4|7033|7022.2|7034.9|7027|7030.5|7021.7|83
1625434200000|2021-07-04 21:30:00|7033.1|7022.1|7032.7|7022.2|7034.2|7022.5|7032.4|7021.7|83
1625434500000|2021-07-04 21:35:00|7032.8|7022|7032.5|7022.4|7032.9|7022.5|7032.5|7021.9|65
1625434800000|2021-07-04 21:40:00|7032.7|7022.5|7035.3|7023.5|7039.4|7026.5|7030.5|7021.5|78
1625435100000|2021-07-04 21:45:00|7035.8|7023.6|7036.7|7024|7038.9|7028.9|7031.9|7022.8|188
1625435400000|2021-07-04 21:50:00|7036.6|7024.1|7036.4|7023.7|7037.6|7027.5|7034.5|7022.7|75
1625435700000|2021-07-04 21:55:00|7035.4|7027.1|7037.9|7025.6|7041.3|7028.4|7034.4|7022.2|161
1625436000000|2021-07-04 22:00:00|7038.1|7025.3|7035.1|7032.1|7038.8|7033.8|7031.7|7025.3|248
1625436300000|2021-07-04 22:05:00|7035.2|7032.2|7034.8|7031.6|7035.5|7032.5|7032.9|7029.1|280
1625436600000|2021-07-04 22:10:00|7034.7|7031.4|7034.5|7030.8|7035.6|7031.7|7033.3|7028.5|245
1625436900000|2021-07-04 22:15:00|7034.4|7031|7034.2|7031.2|7036.1|7032.1|7034.1|7030.6|166
1625437200000|2021-07-04 22:20:00|7034.3|7031.3|7033.9|7030.9|7035.2|7031.7|7033.3|7030.1|120
1625437500000|2021-07-04 22:25:00|7033.8|7030.8|7032.4|7029.4|7033.9|7030.9|7032.2|7029.2|117
1625437800000|2021-07-04 22:30:00|7032.3|7029.3|7031.7|7028.7|7032.4|7029.4|7030.5|7027.5|117
1625438100000|2021-07-04 22:35:00|7031.6|7028.6|7031|7028|7032.4|7029.4|7030.5|7027.5|133
1625438400000|2021-07-04 22:40:00|7030.9|7027.9|7030.7|7027.7|7030.9|7027.9|7030.4|7027.4|85
1625438700000|2021-07-04 22:45:00|7030.6|7027.6|7030.4|7027.4|7031.1|7028.1|7030.2|7027.2|96
1625439000000|2021-07-04 22:50:00|7030.2|7027.2|7030|7027|7030.9|7027.9|7029.8|7026.8|93
1625439300000|2021-07-04 22:55:00|7029.8|7026.8|7028|7025|7030|7027|7027.6|7024.6|157
1625439600000|2021-07-04 23:00:00|7028.3|7025.3|7031.2|7028.2|7031.3|7028.3|7028|7025|159
1625439900000|2021-07-04 23:05:00|7031.3|7028.3|7032.1|7029.1|7032.4|7029.6|7029.9|7027.5|153
1625440200000|2021-07-04 23:10:00|7032|7029|7028.4|7025.4|7032.6|7030.1|7028.4|7025.4|165
1625440500000|2021-07-04 23:15:00|7028.5|7025.5|7030.4|7027.4|7030.5|7027.8|7027.6|7025.2|166
1625440800000|2021-07-04 23:20:00|7030.5|7027.5|7028.7|7025.7|7030.7|7028.2|7027.8|7025.2|174
1625441100000|2021-07-04 23:25:00|7028.6|7025.6|7030|7027|7030.6|7028.3|7026.9|7024.7|206
1625441400000|2021-07-04 23:30:00|7030.3|7027.3|7029.6|7026.6|7030.7|7028.3|7028.8|7026.3|159
1625441700000|2021-07-04 23:35:00|7029.7|7026.7|7025.6|7023.8|7030.1|7027.6|7025|7022.6|170
1625442000000|2021-07-04 23:40:00|7025.7|7023.9|7026.6|7024.8|7027.7|7025.4|7025.7|7023.3|179
1625442300000|2021-07-04 23:45:00|7027.2|7024.2|7026|7024.2|7027.5|7025|7025|7022.4|198
1625442600000|2021-07-04 23:50:00|7026.1|7024.3|7026.3|7024.5|7027.4|7025|7025.9|7023.5|195
1625442900000|2021-07-04 23:55:00|7026.4|7024.6|7025.9|7024.1|7027|7024.6|7025.6|7023.2|199
1625443200000|2021-07-05 00:00:00|7026.4|7023.4|7021.7|7019.9|7026.4|7024.1|7021|7019.2|254
1625443500000|2021-07-05 00:05:00|7021.8|7020|7022.3|7020.5|7023.4|7021.6|7021|7018.9|264
1625443800000|2021-07-05 00:10:00|7022.4|7020.6|7023.5|7021.7|7024.2|7022.4|7022|7020.2|153
1625444100000|2021-07-05 00:15:00|7023.6|7021.8|7025.2|7023.4|7026|7024.2|7023.5|7021.7|211
1625444400000|2021-07-05 00:20:00|7025.1|7023.3|7024.8|7023|7027.9|7026.1|7024.5|7022.7|179
1625444700000|2021-07-05 00:25:00|7024.9|7023.1|7024.9|7023.1|7025.3|7023.5|7024.3|7022.1|114
1625445000000|2021-07-05 00:30:00|7024.7|7022.9|7025.6|7023.8|7026|7024.2|7024.7|7022.9|103
1625445300000|2021-07-05 00:35:00|7025.5|7023.7|7025|7023.2|7025.6|7023.8|7024.1|7022.3|128
1625445600000|2021-07-05 00:40:00|7024.9|7023.1|7025.8|7024|7026.1|7024.3|7024.4|7022.6|134
1625445900000|2021-07-05 00:45:00|7025.7|7023.9|7023.8|7022|7026.1|7024.3|7023.2|7021.4|131
1625446200000|2021-07-05 00:50:00|7023.7|7021.9|7023|7021.2|7024.2|7022.4|7021.4|7019.4|230
1625446500000|2021-07-05 00:55:00|7022.9|7021.1|7024.5|7021.5|7024.5|7022.4|7022|7020.2|164
1625446800000|2021-07-05 01:00:00|7024.6|7021.6|7025.3|7023.5|7028|7026.2|7024.2|7021.5|302
1625447100000|2021-07-05 01:05:00|7025.4|7023.6|7027.4|7025.6|7027.5|7025.6|7025.2|7023|235
1625447400000|2021-07-05 01:10:00|7027.3|7025.5|7020.6|7017.6|7027.4|7025.6|7020|7017.4|337
1625447700000|2021-07-05 01:15:00|7020.5|7017.5|7023.2|7021.4|7023.8|7022|7019.7|7017.2|321
1625448000000|2021-07-05 01:20:00|7023.3|7021.5|7026.7|7024.9|7028.3|7025.6|7023.2|7021.4|225
1625448300000|2021-07-05 01:25:00|7026.8|7025|7028.4|7025.4|7030.5|7028.2|7026.6|7023.8|227
1625448600000|2021-07-05 01:30:00|7028.8|7025.8|7025.7|7023.9|7028.8|7025.8|7025.5|7023.7|225
1625448900000|2021-07-05 01:35:00|7025.8|7024|7029.4|7026.4|7029.6|7027.6|7023.9|7021.5|266
1625449200000|2021-07-05 01:40:00|7029.5|7026.5|7026.4|7023.4|7029.7|7027.4|7026.3|7023.3|218
1625449500000|2021-07-05 01:45:00|7026.3|7023.3|7025.1|7023.3|7026.7|7024.4|7023.8|7021.3|233
1625449800000|2021-07-05 01:50:00|7025.2|7023.4|7023.9|7022.1|7025.3|7023.5|7023.5|7021.7|300
1625450100000|2021-07-05 01:55:00|7024|7022.2|7024.8|7023|7026.1|7024.3|7023.5|7021.7|265
1625450400000|2021-07-05 02:00:00|7024.9|7023.1|7020.7|7018.9|7025.2|7023.4|7020.7|7018.5|229
1625450700000|2021-07-05 02:05:00|7020.8|7019|7021.9|7020.1|7023.9|7022.1|7020.7|7018.9|243
1625451000000|2021-07-05 02:10:00|7022.1|7020.3|7023.9|7022.1|7024|7022.2|7021.8|7020|216
1625451300000|2021-07-05 02:15:00|7024|7022.2|7020.3|7018.5|7024.1|7022.3|7020.2|7018.4|202
1625451600000|2021-07-05 02:20:00|7020.2|7018.4|7020|7018.2|7020.9|7019.1|7018.8|7017|206
1625451900000|2021-07-05 02:25:00|7020.1|7018.3|7019.6|7017.8|7020.1|7018.3|7018.5|7016.7|157
1625452200000|2021-07-05 02:30:00|7019.8|7018|7020.1|7018.3|7020.9|7019.1|7019|7017.2|180
1625452500000|2021-07-05 02:35:00|7020.2|7018.4|7019.8|7018|7020.4|7018.6|7018.6|7016.8|143
1625452800000|2021-07-05 02:40:00|7019.9|7018.1|7018.8|7017|7020.3|7018.5|7017.8|7016|172
1625453100000|2021-07-05 02:45:00|7018.9|7017.1|7020.6|7018.8|7021|7019.2|7018.9|7017.1|150
1625453400000|2021-07-05 02:50:00|7020.7|7018.9|7022|7020.2|7022.7|7020.8|7019.9|7018.1|157
1625453700000|2021-07-05 02:55:00|7022.1|7020.3|7022.1|7020.3|7022.1|7020.3|7020.3|7018.5|142
1625454000000|2021-07-05 03:00:00|7022.2|7020.4|7023.2|7021.4|7024.7|7022.9|7021.7|7019.9|216
1625454300000|2021-07-05 03:05:00|7023.1|7021.3|7022.8|7021|7023.4|7021.6|7021.7|7019.9|137
1625454600000|2021-07-05 03:10:00|7022.9|7021.1|7023.3|7021.5|7023.5|7021.7|7022.5|7020.7|133
1625454900000|2021-07-05 03:15:00|7023.2|7021.4|7024|7022.2|7024.8|7023|7022.7|7020.9|184
1625455200000|2021-07-05 03:20:00|7023.9|7022.1|7023.2|7021.4|7023.9|7022.1|7023|7021.2|139
1625455500000|2021-07-05 03:25:00|7023.1|7021.3|7023|7021.2|7023.7|7021.9|7021.5|7019.7|216
1625455800000|2021-07-05 03:30:00|7023.1|7021.3|7019.8|7018|7023.1|7021.3|7019.5|7017.7|148
1625456100000|2021-07-05 03:35:00|7019.7|7017.9|7018.4|7016.6|7019.8|7018|7015.7|7013.3|171
1625456400000|2021-07-05 03:40:00|7018.3|7016.5|7018.8|7017|7019.6|7017.8|7018|7015.9|152
1625456700000|2021-07-05 03:45:00|7018.9|7017.1|7019.8|7018|7021|7018.5|7018.9|7017.1|137
1625457000000|2021-07-05 03:50:00|7019.9|7018.1|7021.4|7019.6|7022.3|7020.5|7019.8|7018|166
1625457300000|2021-07-05 03:55:00|7021.5|7019.7|7016.8|7015|7021.9|7020.1|7016.7|7014.9|183
1625457600000|2021-07-05 04:00:00|7016.9|7015.1|7016.5|7014.7|7017.1|7015.3|7014.7|7012.9|170
1625457900000|2021-07-05 04:05:00|7016.6|7014.8|7016.5|7014.7|7017.8|7016|7016.4|7014.6|149
1625458200000|2021-07-05 04:10:00|7016.6|7014.8|7016.9|7015.1|7018|7015.7|7016.4|7014.6|159
1625458500000|2021-07-05 04:15:00|7016.8|7015|7017.8|7016|7018.1|7016.3|7016.6|7014.8|155
1625458800000|2021-07-05 04:20:00|7017.7|7015.9|7018|7016.2|7018.1|7016.3|7017.4|7015.6|93
1625459100000|2021-07-05 04:25:00|7017.9|7016.1|7017.8|7016|7019|7017.2|7017.6|7015.8|122
1625459400000|2021-07-05 04:30:00|7017.9|7016.1|7018|7016.2|7018.1|7016.3|7017.7|7015.9|93
1625459700000|2021-07-05 04:35:00|7017.9|7016.1|7018.7|7016.9|7019.2|7016.9|7017.9|7016.1|73
1625460000000|2021-07-05 04:40:00|7018.6|7016.8|7018.9|7017.1|7019|7017.2|7018|7016.2|95
1625460300000|2021-07-05 04:45:00|7019.2|7017.4|7019.7|7017.9|7020|7018.2|7018.8|7017|102
1625460600000|2021-07-05 04:50:00|7019.6|7017.8|7019.6|7017.8|7019.9|7018.1|7019.5|7017.7|96
1625460900000|2021-07-05 04:55:00|7019.5|7017.7|7019.7|7017.9|7020.1|7018.3|7018.9|7017.1|115
1625461200000|2021-07-05 05:00:00|7019.6|7017.8|7019.1|7017.3|7020.2|7018.4|7018.7|7016.9|116
1625461500000|2021-07-05 05:05:00|7019.2|7017.4|7017.9|7016.1|7019.7|7017.9|7017.7|7015.9|116
1625461800000|2021-07-05 05:10:00|7018|7016.2|7018.9|7017.1|7019.2|7017.4|7017.9|7016.1|75
1625462100000|2021-07-05 05:15:00|7018.8|7017|7019.8|7018|7020.3|7018.5|7018.7|7016.9|129
1625462400000|2021-07-05 05:20:00|7019.9|7018.1|7019|7017.2|7020.5|7018.4|7019|7017.2|104
1625462700000|2021-07-05 05:25:00|7019.1|7017.3|7020.9|7019.1|7021.8|7020|7019.1|7017.3|140
1625463000000|2021-07-05 05:30:00|7021|7019.2|7019.9|7018.1|7021|7019.2|7019.8|7018|125
1625463300000|2021-07-05 05:35:00|7020|7018.2|7018.9|7017.1|7020|7018.2|7018.3|7016.3|132
1625463600000|2021-07-05 05:40:00|7019|7017.2|7015.8|7014|7019.2|7017.4|7015.7|7013.9|187
1625463900000|2021-07-05 05:45:00|7015.9|7014.1|7016.9|7015.1|7017.8|7015.8|7015.8|7014|172
1625464200000|2021-07-05 05:50:00|7017|7015.2|7016.5|7014.7|7017.3|7015.5|7014.8|7013|213
1625464500000|2021-07-05 05:55:00|7016.4|7014.6|7015.9|7014.1|7017.5|7015.7|7015.5|7013.7|153
1625464800000|2021-07-05 06:00:00|7016|7014.2|7017|7014|7017.1|7015.2|7013.8|7012|226
1625465100000|2021-07-05 06:05:00|7017.2|7014.2|7016.4|7014.6|7017.5|7015.7|7015.6|7013.5|189
1625465400000|2021-07-05 06:10:00|7016.7|7014.9|7018.9|7015.9|7021.6|7019.4|7016.5|7014.2|319
1625465700000|2021-07-05 06:15:00|7018.8|7015.8|7019.5|7017.7|7020.9|7018.3|7016.2|7014.1|265
1625466000000|2021-07-05 06:20:00|7019.3|7017.5|7018.9|7017.1|7021|7018.6|7017.7|7015.9|210
1625466300000|2021-07-05 06:25:00|7018.8|7017|7021.9|7020.1|7023.3|7021.5|7018.6|7016.5|205
1625466600000|2021-07-05 06:30:00|7022|7020.2|7026.1|7024.3|7026.7|7024.6|7022|7020.2|288
1625466900000|2021-07-05 06:35:00|7026.2|7024.4|7028|7026.2|7028.6|7026.2|7025.6|7023.4|241
1625467200000|2021-07-05 06:40:00|7028.5|7025.5|7028.9|7027.1|7030.3|7028.2|7027.5|7025.1|218
1625467500000|2021-07-05 06:45:00|7029|7027.2|7025.2|7023.4|7029.2|7027.4|7023.3|7021.4|256
1625467800000|2021-07-05 06:50:00|7025.1|7023.3|7025.6|7023.8|7027.6|7024.9|7025|7022.5|239
1625468100000|2021-07-05 06:55:00|7025.7|7023.9|7029.1|7026.1|7029.3|7026.7|7025.5|7023.1|287
1625468400000|2021-07-05 07:00:00|7029|7026|7027.7|7024.7|7029|7026.5|7025.8|7023.5|333
1625468700000|2021-07-05 07:05:00|7027.6|7024.6|7023.4|7021.6|7027.8|7025.1|7021.6|7019.4|300
1625469000000|2021-07-05 07:10:00|7023.3|7021.5|7023.7|7021.9|7026.5|7024.1|7023.1|7020.6|240
1625469300000|2021-07-05 07:15:00|7022.8|7021|7022.9|7021.1|7024.6|7022.1|7020.4|7018.1|302
1625469600000|2021-07-05 07:20:00|7022.8|7021|7024.6|7022.8|7025.9|7023.6|7022.6|7020|274
1625469900000|2021-07-05 07:25:00|7025.3|7022.3|7023.1|7021.3|7025.6|7023|7021.6|7019.3|280
1625470200000|2021-07-05 07:30:00|7023.5|7021.7|7025.8|7024|7026.5|7024.2|7022.8|7020.4|296
1625470500000|2021-07-05 07:35:00|7025.9|7024.1|7026.8|7025|7027.7|7025.9|7024.7|7022.9|258
1625470800000|2021-07-05 07:40:00|7026.9|7025.1|7023.7|7021.9|7027|7025.2|7023.7|7021.9|308
1625471100000|2021-07-05 07:45:00|7023.8|7022|7024.6|7022.8|7024.8|7023|7022.6|7020.8|228
1625471400000|2021-07-05 07:50:00|7024.7|7022.9|7025.7|7023.9|7026.4|7023.9|7022.4|7020.6|207
1625471700000|2021-07-05 07:55:00|7025.8|7024|7028.3|7025.3|7030.1|7027.6|7024.6|7022.7|314
1625472000000|2021-07-05 08:00:00|7028.4|7025.4|7028.3|7026.5|7030.2|7027.9|7027.6|7025.2|330
1625472300000|2021-07-05 08:05:00|7028.2|7026.4|7029|7027.2|7029|7027.2|7026.5|7024.3|221
1625472600000|2021-07-05 08:10:00|7028.9|7027.1|7030|7028.2|7030.9|7029.1|7028.9|7026.7|213
1625472900000|2021-07-05 08:15:00|7029.9|7028.1|7028.6|7026.8|7031.3|7029.3|7028.4|7026.1|245
1625473200000|2021-07-05 08:20:00|7028.7|7026.9|7027.6|7025.8|7029.6|7027.3|7027.5|7025.1|253
1625473500000|2021-07-05 08:25:00|7027.5|7025.7|7025.7|7023.9|7028.4|7026|7025.5|7023.7|240
1625473800000|2021-07-05 08:30:00|7025.2|7023.4|7024.8|7023|7026.9|7024.4|7023.2|7021.4|265
1625474100000|2021-07-05 08:35:00|7024.9|7023.1|7022.9|7021.1|7025.6|7023.5|7022.1|7020.3|184
1625474400000|2021-07-05 08:40:00|7022.7|7020.9|7027.6|7025.8|7028.7|7026.4|7022|7020.2|339
1625474700000|2021-07-05 08:45:00|7027.9|7026.1|7029|7027.2|7030|7028.2|7027|7025.2|209
1625475000000|2021-07-05 08:50:00|7029.1|7027.3|7029.2|7027.4|7030|7028.2|7027.7|7025.9|187
1625475300000|2021-07-05 08:55:00|7029.1|7027.3|7026.9|7025.1|7030.1|7028.3|7026.6|7024.8|193
1625475600000|2021-07-05 09:00:00|7026.8|7025|7024.6|7022.8|7027.8|7026|7024.4|7022.6|231
1625475900000|2021-07-05 09:05:00|7024.7|7022.9|7026|7024.2|7026.3|7024.5|7024.5|7022.2|217
1625476200000|2021-07-05 09:10:00|7026.1|7024.3|7026.4|7024.6|7027.2|7025.2|7024.4|7022.6|218
1625476500000|2021-07-05 09:15:00|7026.5|7024.7|7025.3|7023.5|7027.2|7025.1|7024.6|7022.5|265
1625476800000|2021-07-05 09:20:00|7025.4|7023.6|7025|7023.2|7025.4|7023.6|7023.7|7021.4|169
1625477100000|2021-07-05 09:25:00|7025.1|7023.3|7027.2|7025.4|7027.8|7026|7024.2|7022.4|215
1625477400000|2021-07-05 09:30:00|7027.3|7025.5|7028.7|7026.9|7029.1|7027.3|7025.9|7024.1|219
1625477700000|2021-07-05 09:35:00|7028.6|7026.8|7031.5|7029.7|7031.8|7030|7028.5|7026.7|240
1625478000000|2021-07-05 09:40:00|7031.4|7029.6|7031.9|7030.1|7033.2|7031.1|7031|7029.2|257
1625478300000|2021-07-05 09:45:00|7031.8|7030|7028.8|7027|7032|7030.2|7028.3|7026|210
1625478600000|2021-07-05 09:50:00|7028.7|7026.9|7026.3|7024.5|7030.1|7027.7|7025.7|7023.9|219
1625478900000|2021-07-05 09:55:00|7026.4|7024.6|7024.9|7023.1|7027|7025.2|7024.5|7022.7|189
1625479200000|2021-07-05 10:00:00|7024.8|7023|7026.8|7025|7028.2|7026.3|7024.7|7022.9|268
1625479500000|2021-07-05 10:05:00|7026.7|7024.9|7023.6|7021.8|7029|7026.6|7023.1|7021|234
1625479800000|2021-07-05 10:10:00|7023.7|7021.9|7025|7023.2|7025.3|7023.5|7023.4|7021.5|199
1625480100000|2021-07-05 10:15:00|7024.9|7023.1|7020|7018.2|7024.9|7023.1|7020|7017.6|188
1625480400000|2021-07-05 10:20:00|7019.9|7018.1|7018.8|7017|7020.7|7018.3|7017.5|7015.4|201
1625480700000|2021-07-05 10:25:00|7018.9|7017.1|7019.7|7016.7|7021.8|7019.9|7018.7|7016.3|170
1625481000000|2021-07-05 10:30:00|7019.3|7017.5|7020.3|7017.3|7020.9|7018.6|7018.7|7016.6|193
1625481300000|2021-07-05 10:35:00|7020.4|7017.4|7020.5|7018.7|7021.8|7019.3|7019.6|7017.3|132
1625481600000|2021-07-05 10:40:00|7020.7|7018.9|7023.9|7022.1|7024|7022.2|7020.5|7018.7|127
1625481900000|2021-07-05 10:45:00|7023.5|7021.7|7023.5|7021.7|7025.6|7023.8|7023|7021.1|240
1625482200000|2021-07-05 10:50:00|7023.6|7021.8|7026.8|7025|7027.2|7025.4|7023.5|7021.7|213
1625482500000|2021-07-05 10:55:00|7026.9|7025.1|7026.6|7024.8|7027.2|7025.4|7025.5|7023.2|164
1625482800000|2021-07-05 11:00:00|7026.3|7024.5|7027.4|7025.6|7027.7|7025.9|7026|7024.2|162
1625483100000|2021-07-05 11:05:00|7027.3|7025.5|7026.9|7025.1|7028.5|7026.7|7026.6|7024.8|183
1625483400000|2021-07-05 11:10:00|7027|7025.2|7028.2|7026.4|7028.9|7027.1|7026.7|7024.9|182
1625483700000|2021-07-05 11:15:00|7028.1|7026.3|7027.1|7025.3|7029.2|7027.4|7026.8|7025|147
1625484000000|2021-07-05 11:20:00|7027|7025.2|7026.9|7025.1|7028.9|7026.6|7026.8|7025|151
1625484300000|2021-07-05 11:25:00|7026.8|7025|7024.8|7023|7027|7025.2|7024.3|7022.4|187
1625484600000|2021-07-05 11:30:00|7024.9|7023.1|7024.5|7022.7|7025.6|7023.8|7024.4|7022.6|183
1625484900000|2021-07-05 11:35:00|7024.6|7022.8|7023.8|7022|7025.4|7023.6|7022.2|7020.4|221
1625485200000|2021-07-05 11:40:00|7024|7022.2|7021.9|7020.1|7024|7022.2|7021.3|7019.5|149
1625485500000|2021-07-05 11:45:00|7021.8|7020|7022.8|7021|7023.3|7021.5|7021.4|7019.6|184
1625485800000|2021-07-05 11:50:00|7022.7|7020.9|7022|7020.2|7023.9|7022.1|7021|7019.2|186
1625486100000|2021-07-05 11:55:00|7022.1|7020.3|7021.8|7020|7022.4|7020.6|7020|7018.2|195
1625486400000|2021-07-05 12:00:00|7021.7|7019.9|7022.1|7020.3|7023|7021.2|7019.8|7018|242
1625486700000|2021-07-05 12:05:00|7022.5|7020.7|7022.8|7021|7024.2|7022.4|7022|7020.2|243
1625487000000|2021-07-05 12:10:00|7022.9|7021.1|7022.2|7020.4|7023.4|7021.6|7021.5|7019.7|353
1625487300000|2021-07-05 12:15:00|7022.5|7020.7|7019.8|7018|7022.5|7020.7|7019.1|7017.3|288
1625487600000|2021-07-05 12:20:00|7019.9|7018.1|7021.6|7019.8|7022.6|7020.8|7019.1|7017.3|257
1625487900000|2021-07-05 12:25:00|7021.5|7019.7|7023.9|7022.1|7024.4|7022.6|7020.8|7018.4|219
1625488200000|2021-07-05 12:30:00|7024|7022.2|7024|7022.2|7025.2|7023.4|7023|7020.8|251
1625488500000|2021-07-05 12:35:00|7023.8|7022|7024.4|7022.6|7025.2|7023.4|7022.2|7020.4|254
1625488800000|2021-07-05 12:40:00|7024.3|7022.5|7021.4|7019.6|7024.4|7022.6|7020|7018.2|248
1625489100000|2021-07-05 12:45:00|7021|7019.2|7019.6|7017.8|7022.4|7020.6|7019.1|7016.7|278
1625489400000|2021-07-05 12:50:00|7019.7|7017.9|7020.4|7018.6|7021.2|7019.4|7018.9|7017.1|263
1625489700000|2021-07-05 12:55:00|7020.5|7018.7|7019.9|7018.1|7021.1|7019.3|7019.4|7017.6|202
1625490000000|2021-07-05 13:00:00|7019.8|7018|7018.8|7017|7020.8|7019|7017.5|7015.7|299
1625490300000|2021-07-05 13:05:00|7018.9|7017.1|7021.2|7019.4|7022.5|7020.7|7018.8|7017|265
1625490600000|2021-07-05 13:10:00|7021.1|7019.3|7021.1|7019.3|7022.5|7020.7|7021.1|7019.3|194
1625490900000|2021-07-05 13:15:00|7021.2|7019.4|7020|7018.2|7021.3|7019.5|7019.6|7017.7|176
1625491200000|2021-07-05 13:20:00|7019.9|7018.1|7019.4|7017.6|7020|7018.2|7018.7|7016.9|224
1625491500000|2021-07-05 13:25:00|7019.1|7017.3|7018.1|7016.3|7019.4|7017.6|7017.6|7015.8|169
1625491800000|2021-07-05 13:30:00|7018|7016.2|7020.8|7019|7021.2|7019.4|7016.9|7014.4|219
1625492100000|2021-07-05 13:35:00|7020.9|7019.1|7021|7019.2|7022.6|7020.8|7019.9|7018|216
1625492400000|2021-07-05 13:40:00|7020.9|7019.1|7022.3|7020.5|7022.4|7020.6|7020.3|7017.8|206
1625492700000|2021-07-05 13:45:00|7022.2|7020.4|7022.1|7020.3|7022.6|7020.6|7021|7019.2|175
1625493000000|2021-07-05 13:50:00|7022|7020.2|7023.3|7021.5|7023.3|7021.5|7021.6|7019.8|165
1625493300000|2021-07-05 13:55:00|7023.2|7021.4|7022.1|7020.3|7023.4|7021.6|7021.5|7019.6|217
1625493600000|2021-07-05 14:00:00|7022|7020.2|7018.9|7017.1|7023.6|7021.2|7018.7|7016.9|225
1625493900000|2021-07-05 14:05:00|7019|7017.2|7016.1|7014.3|7019.1|7017.3|7015.3|7013.5|202
1625494200000|2021-07-05 14:10:00|7016|7014.2|7017.3|7015.5|7017.7|7015.9|7014.6|7012.8|268
1625494500000|2021-07-05 14:15:00|7017.2|7015.4|7018|7016.2|7018.1|7016.3|7015.9|7014.1|184
1625494800000|2021-07-05 14:20:00|7017.9|7016.1|7019.2|7017.4|7019.6|7017.8|7017.4|7015.6|205
1625495100000|2021-07-05 14:25:00|7019.1|7017.3|7017.8|7016|7019.2|7017.4|7017|7015.2|122
1625495400000|2021-07-05 14:30:00|7017.9|7016.1|7019|7017.2|7019.2|7017.4|7017.2|7015.4|147
1625495700000|2021-07-05 14:35:00|7018.9|7017.1|7018.3|7016.5|7019|7017.2|7017.3|7015.5|163
1625496000000|2021-07-05 14:40:00|7018.2|7016.4|7019.9|7018.1|7020|7018.2|7018|7016.2|174
1625496300000|2021-07-05 14:45:00|7019.8|7018|7020.7|7018.9|7021|7019.2|7019.2|7017.4|143
1625496600000|2021-07-05 14:50:00|7020.6|7018.8|7020.9|7019.1|7021|7019.2|7020.2|7018.4|121
1625496900000|2021-07-05 14:55:00|7021|7019.2|7022|7020.2|7024.1|7022.3|7020.8|7018.6|247
1625497200000|2021-07-05 15:00:00|7021.9|7020.1|7024|7021|7025.3|7023.5|7021.5|7019.7|211
1625497500000|2021-07-05 15:05:00|7023.4|7021.6|7023.7|7021.9|7023.9|7022.1|7022.7|7020.4|134
1625497800000|2021-07-05 15:10:00|7023.6|7021.8|7024|7022.2|7024.6|7022.4|7022.6|7020.8|145
1625498100000|2021-07-05 15:15:00|7024.1|7022.3|7025.9|7024.1|7026|7024.2|7022.7|7020.9|171
1625498400000|2021-07-05 15:20:00|7025.8|7024|7026.7|7024.9|7027.7|7025.2|7025.2|7023.2|188
1625498700000|2021-07-05 15:25:00|7026.6|7024.8|7023.5|7021.7|7027.5|7025.1|7022.6|7020.2|177
1625499000000|2021-07-05 15:30:00|7023.6|7021.8|7023|7021.2|7024.7|7022.9|7022.7|7020.9|157
1625499300000|2021-07-05 15:35:00|7022.9|7021.1|7024.5|7022.7|7025.4|7023.1|7022.5|7020.7|117
1625499600000|2021-07-05 15:40:00|7024.4|7022.6|7023.6|7021.8|7025|7023.2|7023.6|7021.6|110
1625499900000|2021-07-05 15:45:00|7023.7|7021.9|7023.1|7021.3|7024|7022.2|7022.5|7020.7|147
1625500200000|2021-07-05 15:50:00|7023|7021.2|7023.9|7022.1|7024.5|7022.7|7022.9|7021.1|92
1625500500000|2021-07-05 15:55:00|7024.1|7022.3|7025.3|7023.5|7026|7023.9|7024.1|7022.3|137
1625500800000|2021-07-05 16:00:00|7025.2|7023.4|7025.2|7023.4|7026.9|7024.9|7024.7|7022.8|147
1625501100000|2021-07-05 16:05:00|7025.3|7023.5|7024.7|7022.9|7025.9|7024.1|7024.6|7022.5|68
1625501400000|2021-07-05 16:10:00|7024.8|7023|7026.1|7024.3|7026.7|7024.9|7024.5|7022.7|120
1625501700000|2021-07-05 16:15:00|7026|7024.2|7027|7025.2|7027.7|7025.9|7025.8|7024|110
1625502000000|2021-07-05 16:20:00|7026.9|7025.1|7026.8|7025|7027.7|7025.9|7025.6|7023.4|113
1625502300000|2021-07-05 16:25:00|7026.7|7024.9|7025.4|7023.6|7027.1|7025.3|7024.8|7022.7|170
1625502600000|2021-07-05 16:30:00|7025.5|7023.7|7025.7|7023.9|7026.4|7024|7024.9|7022.5|106
1625502900000|2021-07-05 16:35:00|7025.6|7023.8|7027|7025.2|7027.1|7025.3|7025.5|7023.7|91
1625503200000|2021-07-05 16:40:00|7027.1|7025.3|7025.7|7023.9|7027.1|7025.3|7025.6|7023.8|61
1625503500000|2021-07-05 16:45:00|7025.8|7024|7024.9|7023.1|7026.4|7024.2|7024.4|7022.1|111
1625503800000|2021-07-05 16:50:00|7024.8|7023|7024.8|7023|7025|7023.2|7024.5|7022.7|116
1625504100000|2021-07-05 16:55:00|7024.9|7023.1|7028.2|7025.2|7030.1|7025.5|7023.7|7021.1|157
1625504400000|2021-07-05 17:00:00|7030|7025.7|7025.5|7017.2|7037.8|7026.3|7021.7|7013.7|700
1625504700000|2021-07-05 17:05:00|7025.6|7017.8|7030.1|7018.2|7032.6|7022.2|7023.6|7015|652
1625505000000|2021-07-05 17:10:00|7030|7018.1|7028.3|7016.5|7031.9|7020.2|7024.2|7015|559
1625505300000|2021-07-05 17:15:00|7028.1|7016.3|7028.9|7019|7031.2|7020.1|7024.2|7015.5|619
1625505600000|2021-07-05 17:20:00|7028.8|7019.1|7029.9|7016.9|7032.9|7024.7|7026.2|7016.2|552
1625505900000|2021-07-05 17:25:00|7030|7017|7031.6|7018.6|7034.3|7021.3|7025.2|7015.8|555
1625506200000|2021-07-05 17:30:00|7031.4|7018.4|7031.2|7018.2|7036.9|7023.9|7027.7|7015.3|517
1625506500000|2021-07-05 17:35:00|7031.1|7018.1|7026|7023|7031.9|7023.4|7023.7|7014.7|358
1625506800000|2021-07-05 17:40:00|7026.1|7023.1|7025.9|7022.9|7030.7|7023.3|7023.7|7015.4|318
1625507100000|2021-07-05 17:45:00|7026.1|7023.1|7025.6|7021.1|7032|7023.1|7024.7|7015.6|459
1625507400000|2021-07-05 17:50:00|7025.5|7021.2|7028.6|7018.2|7034|7022.5|7025.1|7016.6|442
1625507700000|2021-07-05 17:55:00|7028.4|7018.7|7025.5|7020.7|7034.9|7021.9|7024.2|7014.2|536
1625508000000|2021-07-05 18:00:00|7025.6|7021|7029.6|7018.8|7034.6|7022.9|7024.3|7015.6|473
1625508300000|2021-07-05 18:05:00|7029.8|7018.6|7025|7012.3|7034.2|7023.6|7023.9|7011.4|331
1625508600000|2021-07-05 18:10:00|7024.6|7012.8|7025.7|7018.7|7034.7|7024.1|7024.2|7011.7|538
1625508900000|2021-07-05 18:15:00|7026|7018.9|7026.7|7018.9|7029.4|7022|7024.7|7016.3|387
1625509200000|2021-07-05 18:20:00|7025.6|7020|7025.8|7018.9|7028|7021|7023.4|7012.4|417
1625509500000|2021-07-05 18:25:00|7026.1|7018.8|7026.7|7017.7|7031.8|7020.3|7023.7|7015.3|518
1625509800000|2021-07-05 18:30:00|7026.9|7017.5|7025.9|7020.7|7036.1|7023.1|7025.3|7014.8|663
1625510100000|2021-07-05 18:35:00|7026|7020.5|7026|7020|7036.7|7023.7|7025|7016.4|544
1625510400000|2021-07-05 18:40:00|7025.1|7020.1|7029.3|7017.4|7035.4|7022.4|7024.7|7013.2|569
1625510700000|2021-07-05 18:45:00|7029.1|7017.6|7029.1|7017.2|7037.4|7024.4|7025|7015.6|568
1625511000000|2021-07-05 18:50:00|7025.9|7017.9|7026.1|7017.6|7034|7021.5|7024.6|7016.1|411
1625511300000|2021-07-05 18:55:00|7030.3|7018.4|7032.1|7019.1|7038.6|7025.6|7025.9|7015|600
1625511600000|2021-07-05 19:00:00|7034.1|7021.1|7035.5|7022.5|7037|7024|7026|7013|305
1625511900000|2021-07-05 19:05:00|7035.6|7022.6|7035.2|7022.2|7036.5|7023.9|7031.8|7021.3|238
1625512200000|2021-07-05 19:10:00|7035.4|7022.4|7033.2|7021.6|7036.3|7025.6|7029.8|7020.7|341
1625512500000|2021-07-05 19:15:00|7032.8|7021.9|7033|7023.2|7034.4|7025|7030.2|7020.6|296
1625512800000|2021-07-05 19:20:00|7032|7023.4|7033.5|7023.7|7035.4|7024.9|7030.5|7021.4|265
1625513100000|2021-07-05 19:25:00|7033.6|7023.8|7030.3|7019.6|7034.3|7026|7026.2|7014.2|358
1625513400000|2021-07-05 19:30:00|7031.1|7019.7|7026.6|7023.6|7031.1|7024|7023|7018.1|443
1625513700000|2021-07-05 19:35:00|7026.7|7023.5|7026.7|7023.6|7027.8|7023.8|7023|7018.7|605
1625514000000|2021-07-05 19:40:00|7027|7023.4|7026.8|7022|7028.3|7025.3|7025|7020.3|301
1625514300000|2021-07-05 19:45:00|7026.6|7021.8|7026.7|7023.4|7028.2|7025.2|7025.7|7020.9|313
1625514600000|2021-07-05 19:50:00|7026.6|7023.5|7027|7023.5|7028.1|7024.3|7026.3|7022.9|174
1625514900000|2021-07-05 19:55:00|7027.1|7023.4|7025.8|7016.6|7027.2|7023.8|7025.1|7016.3|267
1625515200000|2021-07-05 20:00:00|7025.9|7016.3|7024.8|7021.1|7026.7|7021.2|7023.9|7014.5|358
1625515500000|2021-07-05 20:05:00|7025.1|7021.2|7025.3|7018.9|7025.7|7021.3|7023.1|7018.6|485
1625515800000|2021-07-05 20:10:00|7025.4|7018.8|7033.7|7023.1|7035.2|7024.6|7023.6|7018.8|373
1625516100000|2021-07-05 20:15:00|7033.2|7023|7031.5|7018.5|7033.7|7023.8|7030.7|7017.7|320
1625516400000|2021-07-05 20:20:00|7031.3|7018.3|7031|7018|7032.2|7019.2|7030.7|7017.7|223
1625516700000|2021-07-05 20:25:00|7031.1|7018.1|7032.9|7021.4|7033.8|7021.6|7025.9|7015.3|300
1625517000000|2021-07-05 20:30:00|7033.1|7021.3|7027.9|7020.6|7034|7022|7024.8|7018.1|234
1625517300000|2021-07-05 20:35:00|7028.4|7020.1|7033.1|7020.1|7033.8|7021.4|7021.8|7014.2|341
1625517600000|2021-07-05 20:40:00|7032.8|7019.8|7030.6|7017.6|7033.9|7023.8|7030.1|7017.1|534
1625517900000|2021-07-05 20:45:00|7031.7|7018.7|7032.3|7019.3|7033.1|7020.1|7030|7017|200
1625518200000|2021-07-05 20:50:00|7031.8|7018.8|7029.1|7016.1|7032.2|7019.2|7028.4|7015.4|224
1625518500000|2021-07-05 20:55:00|7032.7|7019.7|7030.8|7017.8|7035.9|7022.9|7029.4|7016.4|502
1625518800000|2021-07-05 21:00:00|7030.7|7017.7|7029.6|7016.6|7030.7|7017.7|7029.6|7016.6|37
1625519100000|2021-07-05 21:05:00|7030.3|7017.3|7031.5|7018.5|7032.5|7019.5|7029.2|7016.2|76
1625519400000|2021-07-05 21:10:00|7029.3|7016.3|7031.6|7018.6|7031.8|7018.8|7029.3|7016.3|103
1625519700000|2021-07-05 21:15:00|7031.5|7018.5|7031.8|7018.8|7031.8|7018.8|7029.2|7016.2|62
1625520000000|2021-07-05 21:20:00|7030.1|7017.1|7031.8|7018.8|7031.8|7018.8|7028.7|7015.7|42
1625520300000|2021-07-05 21:25:00|7030.3|7017.3|7031.8|7018.8|7032|7019|7029.6|7016.6|69
1625520600000|2021-07-05 21:30:00|7029.6|7016.6|7024.9|7011.9|7031.1|7018.1|7024.5|7011.9|196
1625520900000|2021-07-05 21:35:00|7025|7012|7027.3|7016.2|7029.9|7023.6|7024.6|7012|211
1625521200000|2021-07-05 21:40:00|7027|7016.5|7025.2|7017.4|7027.5|7019.7|7025.2|7016|106
1625521500000|2021-07-05 21:45:00|7025.1|7018.4|7027.1|7018.6|7028|7022.6|7025.1|7015.8|212
1625521800000|2021-07-05 21:50:00|7027|7018.7|7026.4|7021.9|7027.4|7022.4|7025.4|7017.4|136
1625522100000|2021-07-05 21:55:00|7026.6|7021.7|7026.2|7021.4|7027.4|7022.4|7024.6|7020.7|193
1625522400000|2021-07-05 22:00:00|7026|7021.5|7030|7027|7030|7027|7024.4|7018|279
1625522700000|2021-07-05 22:05:00|7029.8|7026.8|7037.8|7034.8|7038.1|7035.1|7029.7|7026.7|287
1625523000000|2021-07-05 22:10:00|7037.9|7034.9|7038.1|7035.1|7038.2|7035.2|7037|7034|104
1625523300000|2021-07-05 22:15:00|7038|7035|7038.7|7035.7|7039|7036|7038|7035|98
1625523600000|2021-07-05 22:20:00|7038.6|7035.6|7051.6|7048.6|7051.6|7048.6|7038.6|7035.6|281
1625523900000|2021-07-05 22:25:00|7051.7|7048.7|7061.1|7058.1|7066.9|7063.9|7051|7048|353
1625524200000|2021-07-05 22:30:00|7060.9|7057.9|7059.9|7056.9|7063|7060|7059.4|7056.4|272
1625524500000|2021-07-05 22:35:00|7059.8|7056.8|7063.5|7060.5|7064|7061|7059.5|7056.5|207
1625524800000|2021-07-05 22:40:00|7063.4|7060.4|7060.4|7057.4|7064|7061|7058.1|7055.1|186
1625525100000|2021-07-05 22:45:00|7060.3|7057.3|7060.9|7057.9|7061.1|7058.1|7058.7|7055.7|133
1625525400000|2021-07-05 22:50:00|7061|7058|7060.8|7057.8|7062|7059|7058.5|7055.5|174
1625525700000|2021-07-05 22:55:00|7060.9|7057.9|7060.7|7057.7|7066.2|7063.2|7058.3|7055.3|210
1625526000000|2021-07-05 23:00:00|7059.7|7056.7|7059.6|7056.6|7060.7|7057.7|7058.6|7055.7|134
1625526300000|2021-07-05 23:05:00|7059.7|7056.7|7057.7|7054.7|7059.9|7056.9|7056.4|7053.6|190
1625526600000|2021-07-05 23:10:00|7057.6|7054.6|7057.2|7054.2|7058.3|7055.9|7056|7053|133
1625526900000|2021-07-05 23:15:00|7056.8|7053.8|7056.7|7053.7|7057.7|7055.9|7055.6|7053.1|187
1625527200000|2021-07-05 23:20:00|7056.2|7054.4|7055.5|7052.5|7056.7|7054.5|7054.3|7051.7|174
1625527500000|2021-07-05 23:25:00|7055.4|7052.4|7055.4|7052.4|7057.3|7055.2|7054.5|7051.8|152
1625527800000|2021-07-05 23:30:00|7055.5|7052.5|7059.8|7058|7060.8|7058.4|7054.9|7052.5|218
1625528100000|2021-07-05 23:35:00|7059.9|7058.1|7058.1|7056.3|7059.9|7058.1|7057.5|7055.1|129
1625528400000|2021-07-05 23:40:00|7058|7056.2|7056.7|7053.7|7058.8|7056.4|7056.2|7053.6|122
1625528700000|2021-07-05 23:45:00|7056.6|7053.6|7058.5|7056.7|7059.2|7056.8|7056.2|7053.2|247
1625529000000|2021-07-05 23:50:00|7058.6|7056.8|7057.1|7054.1|7059.7|7057.3|7055.8|7053.4|212
1625529300000|2021-07-05 23:55:00|7057|7054|7052.7|7049.7|7057.2|7054.9|7052|7049.3|229
1625529600000|2021-07-06 00:00:00|7052.6|7049.6|7053.3|7051.5|7055.1|7053.3|7050.8|7047.9|275
1625529900000|2021-07-06 00:05:00|7053.2|7051.4|7057.3|7055.5|7058.1|7055.6|7052.4|7049.8|207
1625530200000|2021-07-06 00:10:00|7058.1|7056.3|7056.7|7054.9|7059.5|7057.1|7055|7053.2|151
1625530500000|2021-07-06 00:15:00|7056.6|7054.8|7056.4|7054.6|7057.3|7055.5|7055.3|7053.2|153
1625530800000|2021-07-06 00:20:00|7057|7055.2|7057.7|7055.9|7059.1|7056.9|7054.9|7053|166
1625531100000|2021-07-06 00:25:00|7057.6|7055.8|7054.1|7052.3|7057.7|7055.9|7054.1|7052.3|146
1625531400000|2021-07-06 00:30:00|7054.2|7052.4|7057.8|7056|7058.4|7056.6|7054.1|7052.3|172
1625531700000|2021-07-06 00:35:00|7057|7055.2|7057.9|7056.1|7058.2|7056.4|7056.4|7053.9|113
1625532000000|2021-07-06 00:40:00|7057.8|7056|7057.3|7055.5|7058.2|7056.1|7055.4|7052.4|175
1625532300000|2021-07-06 00:45:00|7057.2|7055.4|7059|7057.2|7059.1|7057.3|7057|7054.9|195
1625532600000|2021-07-06 00:50:00|7059.1|7057.3|7058.5|7055.5|7059.7|7057.3|7057|7054.9|223
1625532900000|2021-07-06 00:55:00|7058|7055|7055.4|7053.6|7059.1|7057.3|7055.3|7053|260
1625533200000|2021-07-06 01:00:00|7055.2|7053.4|7057.4|7055.6|7058.1|7056.3|7055.1|7053.2|239
1625533500000|2021-07-06 01:05:00|7057.5|7055.7|7056.9|7055.1|7058.6|7056.4|7056|7054.2|182
1625533800000|2021-07-06 01:10:00|7057|7055.2|7054.9|7053.1|7057.1|7055.3|7054.4|7052|193
1625534100000|2021-07-06 01:15:00|7054.8|7053|7054.5|7052.7|7055.8|7053.4|7054.1|7052|184
1625534400000|2021-07-06 01:20:00|7054.6|7052.8|7054.5|7052.7|7056|7054.2|7054.1|7052.3|193
1625534700000|2021-07-06 01:25:00|7054.4|7052.6|7054.2|7052.4|7056|7054.2|7054.1|7051.9|199
1625535000000|2021-07-06 01:30:00|7054.3|7052.5|7055.1|7053.3|7055.5|7053.6|7052|7050|243
1625535300000|2021-07-06 01:35:00|7055.4|7053.6|7056.2|7054.4|7058.2|7056.4|7055.1|7053.3|197
1625535600000|2021-07-06 01:40:00|7056.1|7054.3|7058|7056.2|7058.6|7056.4|7055.6|7053.8|233
1625535900000|2021-07-06 01:45:00|7057.9|7056.1|7063.4|7061.6|7064.5|7061.7|7057.9|7056.1|252
1625536200000|2021-07-06 01:50:00|7063.5|7061.7|7066.3|7064.5|7067.6|7065.7|7063.3|7061.5|240
1625536500000|2021-07-06 01:55:00|7066.4|7064.6|7070.7|7068.9|7071.9|7069.4|7066.4|7064|285
1625536800000|2021-07-06 02:00:00|7069.9|7068.1|7074.1|7072.3|7075.4|7072.5|7069.1|7067.3|319
1625537100000|2021-07-06 02:05:00|7074.2|7072.4|7075.2|7073.4|7076.2|7074.4|7074|7071.6|232
1625537400000|2021-07-06 02:10:00|7075.4|7073.6|7076|7074.2|7077.4|7075.6|7074.9|7073.1|205
1625537700000|2021-07-06 02:15:00|7076.1|7074.3|7073.2|7071.4|7076.7|7074.9|7072.8|7071|237
1625538000000|2021-07-06 02:20:00|7073.1|7071.3|7074.4|7072.6|7076.2|7074.2|7071.5|7069.5|172
1625538300000|2021-07-06 02:25:00|7074.5|7072.7|7071.9|7070.1|7075.5|7073.4|7071.7|7069.8|228
1625538600000|2021-07-06 02:30:00|7072|7070.2|7074.4|7072.6|7074.9|7073.1|7071.7|7069.3|242
1625538900000|2021-07-06 02:35:00|7074.5|7072.7|7074|7072.2|7075.6|7073.3|7073.1|7071.3|264
1625539200000|2021-07-06 02:40:00|7074.1|7072.3|7072.7|7070.9|7075.5|7073.2|7072|7070.1|256
1625539500000|2021-07-06 02:45:00|7072.6|7070.8|7075.1|7073.3|7075.3|7073.5|7072.4|7070.3|205
1625539800000|2021-07-06 02:50:00|7075.2|7073.4|7075.2|7073.4|7077.5|7075.3|7074.7|7072.9|274
1625540100000|2021-07-06 02:55:00|7075.3|7073.5|7079.2|7077.4|7080.2|7078|7075|7072.6|242
1625540400000|2021-07-06 03:00:00|7078.8|7077|7077.8|7076|7079.5|7077.6|7076.3|7074.2|261
1625540700000|2021-07-06 03:05:00|7077.7|7075.9|7080.3|7078.5|7081.1|7078.7|7077.5|7075.2|226
1625541000000|2021-07-06 03:10:00|7080.4|7078.6|7081.3|7079.5|7084.6|7081.6|7079.2|7077.1|275
1625541300000|2021-07-06 03:15:00|7081.4|7079.6|7079.8|7078|7081.4|7079.6|7079.2|7076.9|235
1625541600000|2021-07-06 03:20:00|7079.2|7077.4|7079.7|7077.9|7080.2|7078.2|7078.1|7076.3|208
1625541900000|2021-07-06 03:25:00|7079.8|7078|7085.3|7083.5|7086.2|7083.7|7079.8|7078|230
1625542200000|2021-07-06 03:30:00|7085.4|7083.6|7084.3|7082.5|7086|7083.8|7084|7081.9|211
1625542500000|2021-07-06 03:35:00|7084.1|7082.3|7085.8|7084|7086.6|7084.8|7084|7082.2|191
1625542800000|2021-07-06 03:40:00|7085.7|7083.9|7087.4|7084.4|7088|7085.7|7085.7|7083.4|177
1625543100000|2021-07-06 03:45:00|7087.5|7084.5|7086.3|7084.5|7088.1|7086|7085.3|7082.9|210
1625543400000|2021-07-06 03:50:00|7086.2|7084.4|7084|7082.2|7086.7|7084.9|7083.1|7081.3|178
1625543700000|2021-07-06 03:55:00|7084.1|7082.3|7083.7|7081.9|7084.2|7082.4|7082.9|7081.1|161
1625544000000|2021-07-06 04:00:00|7083.8|7082|7085|7083.2|7085.4|7083.6|7082.6|7080.8|153
1625544300000|2021-07-06 04:05:00|7084.9|7083.1|7082|7080.2|7085.3|7083.5|7081|7078.6|174
1625544600000|2021-07-06 04:10:00|7081.8|7080|7080.1|7078.3|7082.3|7080.5|7080.1|7078.3|154
1625544900000|2021-07-06 04:15:00|7080.3|7078.5|7080.2|7078.4|7081.6|7079.4|7079|7077.2|147
1625545200000|2021-07-06 04:20:00|7080.3|7078.5|7081.9|7080.1|7083.7|7081.3|7080.2|7078.4|168
1625545500000|2021-07-06 04:25:00|7082|7080.2|7086|7075.4|7086|7081.6|7080.7|7074.3|295
1625545800000|2021-07-06 04:30:00|7085.7|7076.3|7094|7091|7095.5|7092.5|7080.8|7076.3|542
1625546100000|2021-07-06 04:35:00|7093.4|7090.4|7073.8|7070.8|7093.4|7090.4|7073.6|7070.6|411
1625546400000|2021-07-06 04:40:00|7073.9|7070.9|7078.1|7075.1|7080.6|7078|7072.5|7069.5|373
1625546700000|2021-07-06 04:45:00|7078|7075|7081.4|7078.4|7083.7|7080.7|7077.2|7074.2|277
1625547000000|2021-07-06 04:50:00|7081.5|7078.5|7085.4|7083.6|7085.9|7083.6|7081|7078.4|255
1625547300000|2021-07-06 04:55:00|7085.3|7083.5|7087.1|7085.3|7087.9|7085.4|7084.9|7082.6|213
1625547600000|2021-07-06 05:00:00|7087.3|7085.5|7088.9|7085.9|7092|7089|7087.1|7085.3|276
1625547900000|2021-07-06 05:05:00|7088.8|7085.8|7088.3|7086.5|7089.9|7087.5|7086.9|7085.1|229
1625548200000|2021-07-06 05:10:00|7088.4|7086.6|7089.9|7088.1|7091.9|7089.3|7087.9|7086.1|229
1625548500000|2021-07-06 05:15:00|7089.8|7088|7089.5|7087.7|7091.2|7089.2|7088.9|7086.9|202
1625548800000|2021-07-06 05:20:00|7089.6|7087.8|7087.9|7086.1|7091.6|7089.8|7087.8|7086|219
1625549100000|2021-07-06 05:25:00|7088|7086.2|7085.1|7083.3|7088.5|7086.4|7085|7082.8|228
1625549400000|2021-07-06 05:30:00|7084.9|7083.1|7087.9|7086.1|7088|7086.2|7084.9|7082.9|261
1625549700000|2021-07-06 05:35:00|7088|7086.2|7083|7081.2|7088|7086.2|7081.8|7080|216
1625550000000|2021-07-06 05:40:00|7082.9|7081.1|7083.8|7082|7085.2|7082.8|7080.7|7078.9|210
1625550300000|2021-07-06 05:45:00|7083.9|7082.1|7084.2|7082.4|7084.7|7082.6|7082.8|7080.7|233
1625550600000|2021-07-06 05:50:00|7084.1|7082.3|7086.6|7084.8|7086.8|7085|7082|7080|205
1625550900000|2021-07-06 05:55:00|7086.8|7085|7089.8|7086.8|7090.1|7087.5|7084.6|7082.8|265
1625551200000|2021-07-06 06:00:00|7089.7|7086.7|7094.6|7091.6|7094.6|7092.3|7086.2|7083.8|396
1625551500000|2021-07-06 06:05:00|7093.4|7090.7|7100.2|7097.2|7100.6|7097.9|7092.6|7089.8|337
1625551800000|2021-07-06 06:10:00|7099.9|7098.1|7103.2|7101.4|7106.9|7104|7099.9|7097.2|401
1625552100000|2021-07-06 06:15:00|7103.1|7101.3|7102.9|7099.9|7107.2|7104.3|7100|7097|419
1625552400000|2021-07-06 06:20:00|7102.8|7099.8|7095.9|7094.1|7104|7101.5|7095.7|7092.7|400
1625552700000|2021-07-06 06:25:00|7095.8|7094|7098|7096.2|7099.5|7096.5|7095.4|7092.4|352
1625553000000|2021-07-06 06:30:00|7098.1|7096.3|7097.5|7095.7|7098.3|7096.3|7096.1|7094.3|260
1625553300000|2021-07-06 06:35:00|7098|7096.2|7095|7093.2|7098.5|7096.2|7092.7|7090.5|249
1625553600000|2021-07-06 06:40:00|7095.1|7093.3|7099.4|7097.6|7100.3|7098.5|7094.4|7092.6|241
1625553900000|2021-07-06 06:45:00|7099.6|7097.8|7097.7|7095.9|7100.5|7098.7|7097.6|7095.8|215
1625554200000|2021-07-06 06:50:00|7097.8|7096|7101.7|7099.9|7102.6|7100.8|7096.7|7094.9|250
1625554500000|2021-07-06 06:55:00|7101.6|7099.8|7104.1|7102.3|7104.2|7102.4|7099.7|7097.7|295
1625554800000|2021-07-06 07:00:00|7104|7102.2|7098.1|7096.3|7105.5|7103.7|7096.8|7095|390
1625555100000|2021-07-06 07:05:00|7098.2|7096.4|7098.2|7096.4|7101|7099.2|7098.1|7095.8|400
1625555400000|2021-07-06 07:10:00|7098.1|7096.3|7093.1|7091.3|7098.8|7097|7092.5|7090.7|349
1625555700000|2021-07-06 07:15:00|7092.9|7091.1|7092.9|7091.1|7096.3|7094.5|7092|7090.2|324
1625556000000|2021-07-06 07:20:00|7092.8|7091|7093|7091.2|7094|7092.2|7092.2|7090.4|250
1625556300000|2021-07-06 07:25:00|7092.9|7091.1|7093.3|7091.5|7094.6|7092.8|7092.9|7091.1|239
1625556600000|2021-07-06 07:30:00|7093.7|7091.9|7093.6|7091.8|7094.8|7093|7092|7089.6|328
1625556900000|2021-07-06 07:35:00|7093.5|7091.7|7093.4|7091.6|7095.2|7093.4|7092.9|7091.1|302
1625557200000|2021-07-06 07:40:00|7092.9|7091.1|7090.1|7088.3|7093.2|7091.1|7086.4|7083.9|345
1625557500000|2021-07-06 07:45:00|7089.9|7088.1|7093.1|7091.3|7094.2|7092.3|7089.1|7087.3|334
1625557800000|2021-07-06 07:50:00|7093|7091.2|7093.3|7091.5|7095|7093.2|7093|7091.1|310
1625558100000|2021-07-06 07:55:00|7093.4|7091.6|7087.5|7085.7|7093.4|7091.6|7086.7|7084.9|384
1625558400000|2021-07-06 08:00:00|7087.6|7085.8|7088.1|7086.3|7090.6|7088.8|7085.9|7084.1|355
1625558700000|2021-07-06 08:05:00|7088|7086.2|7084.3|7082.5|7088.2|7086.4|7081.4|7079.3|351
1625559000000|2021-07-06 08:10:00|7084.9|7083.1|7084.7|7082.9|7086.4|7084.6|7083.3|7081.5|344
1625559300000|2021-07-06 08:15:00|7084.8|7083|7081.9|7080.1|7084.9|7083.1|7080.3|7078.5|363
1625559600000|2021-07-06 08:20:00|7081.8|7080|7079.9|7078.1|7084.1|7082.3|7078.2|7076.3|337
1625559900000|2021-07-06 08:25:00|7079.8|7078|7081.2|7078.2|7081.2|7078.8|7078|7075.8|283
1625560200000|2021-07-06 08:30:00|7080.6|7078.8|7082.8|7081|7082.9|7081.1|7078|7076.2|355
1625560500000|2021-07-06 08:35:00|7082.9|7081.1|7081.6|7079.8|7084|7082.2|7079.1|7077.3|338
1625560800000|2021-07-06 08:40:00|7081.5|7079.7|7083.1|7081.3|7085.6|7083.8|7081.5|7079.7|292
1625561100000|2021-07-06 08:45:00|7083|7081.2|7085.5|7083.7|7085.8|7084|7081.5|7079.7|323
1625561400000|2021-07-06 08:50:00|7085.4|7083.6|7087.1|7085.3|7087.8|7086|7084.4|7082.1|302
1625561700000|2021-07-06 08:55:00|7087|7085.2|7083.9|7082.1|7087.7|7085.9|7083.8|7081.5|260
1625562000000|2021-07-06 09:00:00|7084.5|7082.7|7081.4|7079.6|7085.4|7083.3|7080.5|7078.4|310
1625562300000|2021-07-06 09:05:00|7081|7079.2|7081.3|7079.5|7083.9|7081.6|7081|7079.2|316
1625562600000|2021-07-06 09:10:00|7081.4|7079.6|7082|7080.2|7083.3|7081.3|7080.7|7078.9|298
1625562900000|2021-07-06 09:15:00|7082.2|7080.4|7080|7078.2|7082.8|7081|7077.4|7075.6|314
1625563200000|2021-07-06 09:20:00|7080.1|7078.3|7080.7|7078.9|7081.5|7079.7|7079.4|7077.6|316
1625563500000|2021-07-06 09:25:00|7080.6|7078.8|7081.1|7079.3|7082.1|7080.3|7080|7078.2|249
1625563800000|2021-07-06 09:30:00|7081.3|7079.5|7075.7|7073.9|7082.1|7080.3|7075.3|7073.1|338
1625564100000|2021-07-06 09:35:00|7076|7074.2|7079.4|7077.6|7080.5|7078.5|7075.1|7072.7|349
1625564400000|2021-07-06 09:40:00|7079.5|7077.7|7081.9|7080.1|7082.1|7080.3|7079.1|7077.3|212
1625564700000|2021-07-06 09:45:00|7082|7080.2|7082.5|7080.7|7083.7|7081.6|7080.5|7078.7|340
1625565000000|2021-07-06 09:50:00|7082.4|7080.6|7081.8|7080|7083.3|7081.5|7081.1|7079.3|323
1625565300000|2021-07-06 09:55:00|7081.7|7079.9|7082.6|7080.8|7083.3|7081|7080.6|7078.8|302
1625565600000|2021-07-06 10:00:00|7082.7|7080.9|7083|7081.2|7084|7082.2|7081.8|7079.7|297
1625565900000|2021-07-06 10:05:00|7082.7|7080.9|7084.7|7082.9|7085.4|7082.9|7081|7079.2|302
1625566200000|2021-07-06 10:10:00|7085.1|7083.3|7085.7|7083.9|7086.4|7084.4|7084.2|7081.9|283
1625566500000|2021-07-06 10:15:00|7085.8|7084|7088|7086.2|7089.5|7087.7|7085.7|7083.9|352
1625566800000|2021-07-06 10:20:00|7087.9|7086.1|7091.2|7089.4|7092|7089.6|7087.7|7085.8|280
1625567100000|2021-07-06 10:25:00|7091.1|7089.3|7088.5|7086.7|7091.3|7089.5|7088.3|7085.9|273
1625567400000|2021-07-06 10:30:00|7088.2|7086.4|7087.9|7086.1|7090.5|7088.2|7087.8|7085.4|301
1625567700000|2021-07-06 10:35:00|7088|7086.2|7085.1|7083.3|7088.2|7086.3|7085|7083|257
1625568000000|2021-07-06 10:40:00|7085.2|7083.4|7087.2|7085.4|7088.7|7086.4|7083.9|7082.1|314
1625568300000|2021-07-06 10:45:00|7087.3|7085.5|7086|7084.2|7088.1|7086.3|7085.3|7083.5|240
1625568600000|2021-07-06 10:50:00|7085.9|7084.1|7085.6|7083.8|7086.7|7084.9|7084.4|7082.6|212
1625568900000|2021-07-06 10:55:00|7085.5|7083.7|7084.8|7083|7085.9|7084.1|7084.4|7082.6|214
1625569200000|2021-07-06 11:00:00|7084.7|7082.9|7086.7|7084.9|7086.7|7084.9|7084.1|7082.3|253
1625569500000|2021-07-06 11:05:00|7086.6|7084.8|7084.2|7082.4|7087|7085.2|7084|7082.2|248
1625569800000|2021-07-06 11:10:00|7084.1|7082.3|7084.2|7082.4|7085.1|7083.3|7083.9|7082.1|226
1625570100000|2021-07-06 11:15:00|7084.3|7082.5|7084.7|7082.9|7085.7|7083.9|7084.1|7082.3|208
1625570400000|2021-07-06 11:20:00|7084.8|7083|7087.1|7085.3|7087.4|7085.6|7084|7082.2|178
1625570700000|2021-07-06 11:25:00|7087.2|7085.4|7093.5|7091.7|7093.7|7091.9|7087|7085.2|324
1625571000000|2021-07-06 11:30:00|7093.4|7091.6|7093.3|7091.5|7093.5|7091.7|7091.6|7089.8|229
1625571300000|2021-07-06 11:35:00|7093.2|7091.4|7090.8|7089|7093.6|7091.8|7089.2|7087.4|234
1625571600000|2021-07-06 11:40:00|7090.7|7088.9|7089.9|7088.1|7093.3|7091|7089.8|7088|360
1625571900000|2021-07-06 11:45:00|7090.1|7088.3|7089|7087.2|7090.3|7088.4|7087.4|7085.6|293
1625572200000|2021-07-06 11:50:00|7088.5|7086.7|7086.4|7084.6|7088.7|7086.9|7086|7084.2|273
1625572500000|2021-07-06 11:55:00|7086.5|7084.7|7087.9|7086.1|7088.4|7086.6|7085.1|7083.3|318
1625572800000|2021-07-06 12:00:00|7087.8|7086|7093|7091.2|7095.2|7093.4|7087.8|7086|351
1625573100000|2021-07-06 12:05:00|7093.1|7091.3|7087.5|7085.7|7093.5|7091.7|7087.5|7085.6|370
1625573400000|2021-07-06 12:10:00|7087.6|7085.8|7087.8|7086|7088.9|7087.1|7087.1|7085.3|323
1625573700000|2021-07-06 12:15:00|7087.9|7086.1|7087.4|7085.6|7088.3|7086.5|7084.8|7083|345
1625574000000|2021-07-06 12:20:00|7087.3|7085.5|7090.3|7088.5|7090.5|7088.7|7084.8|7083|428
1625574300000|2021-07-06 12:25:00|7090.5|7088.7|7089.9|7088.1|7090.9|7089.1|7088|7086.2|310
1625574600000|2021-07-06 12:30:00|7090|7088.2|7091.9|7090.1|7094.1|7092.3|7089.2|7087.4|417
1625574900000|2021-07-06 12:35:00|7092|7090.2|7090.8|7089|7092.9|7091.1|7089.9|7088.1|347
1625575200000|2021-07-06 12:40:00|7090.7|7088.9|7092.9|7091.1|7094.2|7092.4|7090.7|7088.9|440
1625575500000|2021-07-06 12:45:00|7093|7091.2|7088.2|7086.4|7093.8|7092|7087.5|7085.7|356
1625575800000|2021-07-06 12:50:00|7088.1|7086.3|7085|7083.2|7089|7087.2|7084.7|7082.9|394
1625576100000|2021-07-06 12:55:00|7085.1|7083.3|7082.4|7080.6|7085.4|7083.6|7080.9|7079.1|422
1625576400000|2021-07-06 13:00:00|7082.5|7080.7|7079.8|7078|7083.8|7082|7078.7|7076.9|449
1625576700000|2021-07-06 13:05:00|7079.7|7077.9|7074.7|7072.9|7079.7|7077.9|7073.6|7071.4|504
1625577000000|2021-07-06 13:10:00|7074.6|7072.8|7071.1|7069.3|7074.7|7072.9|7070.2|7067.9|472
1625577300000|2021-07-06 13:15:00|7071.2|7069.4|7072.8|7071|7074.8|7073|7069.9|7068.1|480
1625577600000|2021-07-06 13:20:00|7072.7|7070.9|7074.4|7072.6|7077.3|7075.5|7070.7|7068.9|380
1625577900000|2021-07-06 13:25:00|7074.2|7072.4|7074.6|7072.8|7076.6|7074.8|7073.9|7072.1|282
1625578200000|2021-07-06 13:30:00|7074.8|7073|7068.6|7066.8|7075.3|7073.5|7068.1|7066.3|474
1625578500000|2021-07-06 13:35:00|7068.7|7066.9|7067.2|7065.4|7070.1|7068.3|7067|7065.2|506
1625578800000|2021-07-06 13:40:00|7067.3|7065.5|7064|7061|7068|7066.2|7060.8|7059|479
1625579100000|2021-07-06 13:45:00|7063.9|7060.9|7066.8|7065|7069.9|7068.1|7063.3|7060.7|470
1625579400000|2021-07-06 13:50:00|7066.9|7065.1|7069.6|7067.8|7069.6|7067.8|7063.6|7061.8|458
1625579700000|2021-07-06 13:55:00|7069.7|7067.9|7066.5|7063.4|7071.3|7069.5|7064|7061.6|502
1625580000000|2021-07-06 14:00:00|7066.8|7063.6|7059.3|7057.5|7069.2|7065.8|7059.2|7057.4|529
1625580300000|2021-07-06 14:05:00|7059.1|7057.3|7059.2|7057.4|7062.1|7060.3|7056.9|7055.1|602
1625580600000|2021-07-06 14:10:00|7059.5|7057.7|7060|7058.2|7060.1|7058.3|7054.7|7052.6|501
1625580900000|2021-07-06 14:15:00|7059.7|7057.9|7042.8|7039.8|7059.7|7057.9|7042.7|7039.8|606
1625581200000|2021-07-06 14:20:00|7042.6|7039.6|7036.5|7034.7|7044.1|7041.5|7036.2|7034.2|611
1625581500000|2021-07-06 14:25:00|7036.2|7034.4|7022.9|7021.1|7037.2|7034.8|7022.4|7019.4|664
1625581800000|2021-07-06 14:30:00|7023.6|7020.6|7010.5|7007.5|7023.9|7021.9|7010.4|7007.4|588
1625582100000|2021-07-06 14:35:00|7010.6|7007.6|7014.7|7011.7|7016.6|7013.6|6989.8|6986.8|778
1625582400000|2021-07-06 14:40:00|7014.6|7011.6|7023.4|7020.4|7025|7022|7009.4|7006.4|584
1625582700000|2021-07-06 14:45:00|7023.2|7020.2|7016.7|7013.7|7027|7024|7016.3|7013.3|506
1625583000000|2021-07-06 14:50:00|7016.6|7013.6|7008.2|7005.2|7017.9|7015.7|7004.7|7002.4|596
1625583300000|2021-07-06 14:55:00|7008.1|7005.1|7006.7|7004.9|7010.6|7008.1|7003.1|7000.8|596
1625583600000|2021-07-06 15:00:00|7007.2|7005.4|7002.1|7000.3|7010.2|7008.4|7001.4|6999.3|608
1625583900000|2021-07-06 15:05:00|7002.7|6999.7|7010.1|7008.3|7010.7|7008.3|7001|6998.1|583
1625584200000|2021-07-06 15:10:00|7010|7008.2|6999.2|6997.4|7010.7|7008.4|6999|6996.7|492
1625584500000|2021-07-06 15:15:00|6999.1|6997.3|7001.1|6999.3|7003.2|7000.6|6995.1|6993.2|590
1625584800000|2021-07-06 15:20:00|7001.9|6998.9|7007.9|7006.1|7008.8|7006.5|7000.8|6998.4|504
1625585100000|2021-07-06 15:25:00|7007.8|7006|7009.8|7006.8|7010.7|7008.4|7003.2|7000.8|491
1625585400000|2021-07-06 15:30:00|7010.4|7007.4|7011.1|7009.3|7013.4|7011.6|7009.1|7006.6|437
1625585700000|2021-07-06 15:35:00|7011.2|7009.4|7016.5|7013.5|7016.7|7014.2|7010.5|7008.7|391
1625586000000|2021-07-06 15:40:00|7016.4|7013.4|7014.8|7011.8|7020.1|7018.3|7013.7|7011.4|439
1625586300000|2021-07-06 15:45:00|7014.9|7011.9|7012.2|7009.2|7015|7012|7009.1|7006.6|555
1625586600000|2021-07-06 15:50:00|7012.1|7009.1|7009.2|7006.2|7012.2|7009.7|7006.9|7005.1|449
1625586900000|2021-07-06 15:55:00|7009|7006|7010.9|7009.1|7013.5|7010.5|7007.5|7005.6|430
1625587200000|2021-07-06 16:00:00|7011.6|7008.6|7009.1|7006.1|7011.7|7009.2|7007.6|7004.6|503
1625587500000|2021-07-06 16:05:00|7009.2|7006.2|7004.1|7001.1|7011.4|7009.5|7003.8|7001.1|491
1625587800000|2021-07-06 16:10:00|7004.2|7001.2|7004.1|7002.3|7006|7003.8|7002.9|7000.5|506
1625588100000|2021-07-06 16:15:00|7005|7003.2|7004.7|7002.9|7008.4|7006.6|7004.7|7002.6|371
1625588400000|2021-07-06 16:20:00|7005|7003.2|7005.3|7002.3|7006.8|7004.4|7001.4|6999|566
1625588700000|2021-07-06 16:25:00|7005.4|7002.4|7004.8|7001.8|7005.4|7003.3|7001.8|6999.1|438
1625589000000|2021-07-06 16:30:00|7004.5|7002.7|7001|6999.2|7005.1|7003.2|6999.8|6997.9|490
1625589300000|2021-07-06 16:35:00|7000.9|6999.1|7002.1|7000.3|7002.1|7000.3|6997.5|6995.2|422
1625589600000|2021-07-06 16:40:00|7002|7000.2|7001|6999.2|7002.2|7000.4|6998.8|6997|376
1625589900000|2021-07-06 16:45:00|7001.2|6999.4|7003.2|7001.4|7003.8|7002|7001.1|6999.3|313
1625590200000|2021-07-06 16:50:00|7003.3|7001.5|7002.8|7001|7004.3|7002.5|7001.6|6999.8|256
1625590500000|2021-07-06 16:55:00|7002.9|7001.1|7004.1|7002.3|7004.2|7002.4|6999.3|6997.5|306
1625590800000|2021-07-06 17:00:00|7004.2|7002.4|7005.9|7004.1|7006.1|7004.3|7002|7000.2|331
1625591100000|2021-07-06 17:05:00|7005.8|7004|7009.1|7007.3|7009.5|7007.7|7005.8|7004|223
1625591400000|2021-07-06 17:10:00|7009.2|7007.4|7008.4|7006.6|7009.4|7007.6|7007.2|7005.4|252
1625591700000|2021-07-06 17:15:00|7008.9|7007.1|7010|7008.2|7010.7|7008.9|7006.8|7005|275
1625592000000|2021-07-06 17:20:00|7010.2|7008.4|7010.9|7009.1|7011.4|7009.6|7008.1|7006.3|299
1625592300000|2021-07-06 17:25:00|7011|7009.2|7013.8|7012|7014.2|7012.4|7011|7009.2|303
1625592600000|2021-07-06 17:30:00|7013.9|7012.1|7011.3|7009.5|7013.9|7012.1|7010.9|7009.1|237
1625592900000|2021-07-06 17:35:00|7011.2|7009.4|7010.8|7009|7012|7010.2|7010.7|7008.9|251
1625593200000|2021-07-06 17:40:00|7010.7|7008.9|7012.6|7010.8|7012.6|7010.8|7009.5|7007.7|247
1625593500000|2021-07-06 17:45:00|7012.8|7011|7016.5|7014.7|7016.6|7014.8|7012.8|7011|232
1625593800000|2021-07-06 17:50:00|7016.4|7014.6|7017.1|7015.3|7018.2|7016.4|7016.4|7014.6|156
1625594100000|2021-07-06 17:55:00|7017.2|7015.4|7018.9|7017.1|7019|7017.2|7016.6|7014.8|257
1625594400000|2021-07-06 18:00:00|7018.8|7017|7018.9|7017.1|7019.2|7017.4|7017.3|7015.5|268
1625594700000|2021-07-06 18:05:00|7018.8|7017|7016.8|7015|7019|7017.2|7016.6|7014.8|147
1625595000000|2021-07-06 18:10:00|7016.9|7015.1|7011.1|7009.3|7017.6|7015.8|7010.8|7009|268
1625595300000|2021-07-06 18:15:00|7011|7009.2|7011.7|7009.9|7013|7011.2|7010.8|7009|177
1625595600000|2021-07-06 18:20:00|7011.8|7010|7011.9|7010.1|7012.4|7010.6|7011.7|7009.9|202
1625595900000|2021-07-06 18:25:00|7011.8|7010|7013|7011.2|7013.1|7011.3|7011.8|7010|145
1625596200000|2021-07-06 18:30:00|7012.9|7011.1|7017|7015.2|7017.9|7016.1|7012.9|7011.1|204
1625596500000|2021-07-06 18:35:00|7017.1|7015.3|7018|7016.2|7019.4|7017.6|7017|7015.2|242
1625596800000|2021-07-06 18:40:00|7017.9|7016.1|7016.8|7015|7018.4|7016.6|7016.2|7014.4|212
1625597100000|2021-07-06 18:45:00|7016.4|7014.6|7016|7014.2|7017.1|7015.1|7014.8|7013|299
1625597400000|2021-07-06 18:50:00|7015.9|7014.1|7015.2|7013.4|7018.7|7016.4|7015.1|7012.8|258
1625597700000|2021-07-06 18:55:00|7015.3|7013.5|7016.5|7013.5|7016.8|7014.4|7015.2|7013.1|236
1625598000000|2021-07-06 19:00:00|7016|7013|7014.9|7013.1|7017.1|7014.1|7013.4|7008.8|289
1625598300000|2021-07-06 19:05:00|7014.8|7013|7015.1|7013.3|7016|7014.2|7014.7|7012.2|141
1625598600000|2021-07-06 19:10:00|7015|7013.2|7014.8|7013|7016|7014.2|7014.3|7012.1|132
1625598900000|2021-07-06 19:15:00|7014.7|7012.9|7014.2|7012.4|7015.7|7013.9|7014.2|7012.2|138
1625599200000|2021-07-06 19:20:00|7014.3|7012.5|7013.8|7012|7015|7012.8|7013.5|7011.2|125
1625599500000|2021-07-06 19:25:00|7013.9|7012.1|7017.4|7014.4|7017.6|7015.1|7013.8|7012|222
1625599800000|2021-07-06 19:30:00|7016.7|7014.9|7015.9|7012.9|7017.5|7015.6|7015.1|7012.6|157
1625600100000|2021-07-06 19:35:00|7015.8|7012.8|7017|7014|7018.2|7015.9|7014.4|7011.9|163
1625600400000|2021-07-06 19:40:00|7016.9|7013.9|7017.6|7014.6|7018.2|7015.8|7015.7|7013.4|186
1625600700000|2021-07-06 19:45:00|7018|7015|7018.6|7016.8|7019.3|7016.9|7017.1|7014.5|184
1625601000000|2021-07-06 19:50:00|7019.4|7016.4|7014.8|7013|7019.9|7017.5|7014.6|7012.2|220
1625601300000|2021-07-06 19:55:00|7014.2|7012.4|7011.2|7009.4|7014.6|7012.6|7010.9|7009.1|282
1625601600000|2021-07-06 20:00:00|7011.4|7009.6|7012.7|7010.9|7013.8|7012|7011.3|7009.5|122
1625601900000|2021-07-06 20:05:00|7012.8|7011|7011.9|7010.1|7014.4|7012.2|7011.7|7009.9|196
1625602200000|2021-07-06 20:10:00|7012|7010.2|7013|7011.2|7014.2|7012|7012|7010.2|150
1625602500000|2021-07-06 20:15:00|7013.1|7011.3|7013|7011.2|7013.7|7011.6|7012.9|7010.5|91
1625602800000|2021-07-06 20:20:00|7012.9|7011.1|7013|7011.2|7013.2|7011.4|7012.7|7010.9|73
1625603100000|2021-07-06 20:25:00|7012.9|7011.1|7012.9|7011.1|7013.1|7011.3|7012.8|7011|127
1625603400000|2021-07-06 20:30:00|7013|7011.2|7011.8|7010|7013|7011.2|7010.9|7009.1|99
1625603700000|2021-07-06 20:35:00|7011.9|7010.1|7011.8|7010|7012.5|7010.2|7011.6|7009.3|88
1625604000000|2021-07-06 20:40:00|7011.9|7010.1|7012.2|7009.2|7012.5|7010.2|7011.5|7008.7|80
1625604300000|2021-07-06 20:45:00|7012.3|7009.3|7011.9|7008.9|7012.7|7010.1|7011.9|7008.9|101
1625604600000|2021-07-06 20:50:00|7012|7009|7010.3|7007.3|7012|7009|7009.5|7006.5|141
1625604900000|2021-07-06 20:55:00|7010.4|7007.4|7012.4|7008.7|7012.4|7009.2|7010.2|7007.2|202
1625605200000|2021-07-06 21:00:00|7013.5|7009.5|7014.2|7005|7014.2|7009.5|7013.4|7005|31
1625605500000|2021-07-06 21:05:00|7014.7|7004.8|7015.4|7004.4|7016.1|7008|7012|7003.2|105
1625605800000|2021-07-06 21:10:00|7014.2|7005.9|7014|7005.3|7014.9|7006.5|7013.8|7004.4|90
1625606100000|2021-07-06 21:15:00|7014.8|7006.4|7014.5|7005.3|7015|7009.8|7013.4|7003.3|122
1625606400000|2021-07-06 21:20:00|7014.4|7005.5|7013.8|7005.8|7015.3|7007.1|7012|7002.3|94
1625606700000|2021-07-06 21:25:00|7013.7|7005.5|7011.9|7008.9|7015|7009.7|7011.9|7004|120
1625607000000|2021-07-06 21:30:00|7012.3|7008.7|7013.8|7007.9|7014.4|7009.2|7011.4|7007.1|129
1625607300000|2021-07-06 21:35:00|7014.5|7008.1|7013.5|7010|7014.9|7010.1|7011.6|7007.5|124
1625607600000|2021-07-06 21:40:00|7013.7|7010.1|7012.7|7008.8|7014.6|7010.1|7012|7007.4|170
1625607900000|2021-07-06 21:45:00|7012.6|7009|7011.6|7008.6|7014.4|7009.3|7011.6|7007.2|151
1625608200000|2021-07-06 21:50:00|7011.8|7008.8|7013.1|7007.7|7013.8|7008.9|7011.2|7006.9|202
1625608500000|2021-07-06 21:55:00|7013.4|7007.3|7018|7011.6|7018.4|7012.3|7010.5|7007.2|207
1625608800000|2021-07-06 22:00:00|7018.1|7012.6|7013.1|7010.1|7018.1|7012.7|7012.9|7009.9|256
1625609100000|2021-07-06 22:05:00|7012.9|7009.9|7012.4|7009.4|7013.7|7010.7|7012.2|7009.2|108
1625609400000|2021-07-06 22:10:00|7012.5|7009.5|7012.5|7009.5|7012.7|7009.7|7012|7009|81
1625609700000|2021-07-06 22:15:00|7012.4|7009.4|7010.4|7007.4|7012.7|7009.7|7010.4|7007.4|110
1625610000000|2021-07-06 22:20:00|7010.5|7007.5|7010.7|7007.7|7010.9|7007.9|7010.3|7007.3|71
1625610300000|2021-07-06 22:25:00|7010.8|7007.8|7010.9|7007.9|7011.7|7008.7|7010.7|7007.7|87
1625610600000|2021-07-06 22:30:00|7011|7008|7008.3|7005.3|7011|7008|7006.4|7003.4|170
1625610900000|2021-07-06 22:35:00|7008.2|7005.2|7008.6|7005.6|7009.3|7006.4|7007.3|7004.3|178
1625611200000|2021-07-06 22:40:00|7008.5|7005.5|7010.5|7007.5|7010.7|7007.7|7008.5|7005.5|118
1625611500000|2021-07-06 22:45:00|7010.4|7007.4|7010.1|7007.1|7012.4|7009.6|7009.9|7006.9|156
1625611800000|2021-07-06 22:50:00|7010|7007|7010|7007|7010.6|7007.6|7009|7006|94
1625612100000|2021-07-06 22:55:00|7010.1|7007.1|7010.5|7007.5|7010.7|7007.9|7009.6|7006.6|92
1625612400000|2021-07-06 23:00:00|7009.6|7007.8|7010.9|7007.9|7011|7008.6|7009.1|7007.1|125
1625612700000|2021-07-06 23:05:00|7011|7008|7010.9|7009.1|7011.7|7009.4|7010.1|7007.8|179
1625613000000|2021-07-06 23:10:00|7010.8|7009|7012.4|7009.4|7012.5|7010|7009|7006.8|161
1625613300000|2021-07-06 23:15:00|7012.3|7009.3|7010.5|7008.7|7012.4|7009.7|7008.9|7007.1|140
1625613600000|2021-07-06 23:20:00|7010.4|7008.6|7014.7|7012.9|7015.5|7013.1|7009.9|7007.4|203
1625613900000|2021-07-06 23:25:00|7014.8|7013|7016.4|7014.6|7016.4|7014.6|7013.7|7011.6|186
1625614200000|2021-07-06 23:30:00|7016.2|7014.4|7018|7016.2|7019.6|7017.4|7014.9|7012.5|180
1625614500000|2021-07-06 23:35:00|7018.1|7016.3|7022.1|7019.1|7022.3|7019.3|7017.6|7015.2|201
1625614800000|2021-07-06 23:40:00|7022.2|7019.2|7023.8|7022|7024.7|7022.9|7021.4|7019.1|190
1625615100000|2021-07-06 23:45:00|7023.7|7021.9|7019.5|7017.7|7023.9|7021.9|7019.3|7017.1|238
1625615400000|2021-07-06 23:50:00|7019.4|7017.6|7017.2|7015.4|7019.8|7017.7|7014.4|7012.6|239
1625615700000|2021-07-06 23:55:00|7017.1|7015.3|7017.7|7015.9|7020|7017.6|7016.6|7014.2|190
1625616000000|2021-07-07 00:00:00|7017.6|7015.8|7015.2|7013.4|7017.8|7016|7013|7011.2|342
1625616300000|2021-07-07 00:05:00|7015.3|7013.5|7015|7013.2|7016.8|7014.5|7013.5|7011|268
1625616600000|2021-07-07 00:10:00|7014.9|7013.1|7011.8|7010|7015|7013.2|7011.7|7009.9|242
1625616900000|2021-07-07 00:15:00|7011.7|7009.9|7005.9|7004.1|7011.8|7010|7004.3|7002.5|342
1625617200000|2021-07-07 00:20:00|7006|7004.2|7009.2|7007.4|7010.6|7008.7|7005.3|7003.5|245
1625617500000|2021-07-07 00:25:00|7009.3|7007.5|7013.2|7011.4|7014.1|7011.8|7008.8|7006.6|324
1625617800000|2021-07-07 00:30:00|7013.5|7011.7|7013.1|7011.3|7014.3|7012.5|7012.2|7010.4|273
1625618100000|2021-07-07 00:35:00|7013.3|7011.5|7018.3|7016.5|7018.6|7016.6|7013.2|7011.4|378
1625618400000|2021-07-07 00:40:00|7018.4|7016.6|7017|7015.2|7019|7016.7|7016|7013.6|354
1625618700000|2021-07-07 00:45:00|7017.1|7015.3|7012.4|7010.6|7017.2|7015.4|7012.2|7009.9|310
1625619000000|2021-07-07 00:50:00|7012.6|7010.8|7012.8|7009.8|7014.4|7012.6|7011|7009.2|375
1625619300000|2021-07-07 00:55:00|7012.9|7009.9|7014|7012.2|7015.1|7013.3|7012.3|7009.9|365
1625619600000|2021-07-07 01:00:00|7014.1|7012.3|7009.6|7007.8|7016.5|7014.4|7009.5|7007.7|438
1625619900000|2021-07-07 01:05:00|7009.5|7007.7|7010.8|7009|7011.7|7009.9|7008.3|7006.2|339
1625620200000|2021-07-07 01:10:00|7010.9|7009.1|7012.9|7009.9|7013.5|7011.3|7010.5|7008.7|348
1625620500000|2021-07-07 01:15:00|7012.8|7009.8|7015.8|7014|7016.7|7014.9|7011.8|7009.6|479
1625620800000|2021-07-07 01:20:00|7015.9|7014.1|7016.5|7014.7|7017.3|7015.5|7014.3|7012.5|339
1625621100000|2021-07-07 01:25:00|7016.4|7014.6|7018.8|7015.8|7018.9|7016.4|7015.4|7013.2|371
1625621400000|2021-07-07 01:30:00|7018.3|7016.5|7017.1|7015.3|7019.9|7017.9|7016.3|7014.5|357
1625621700000|2021-07-07 01:35:00|7017|7015.2|7016|7013|7017.5|7015.7|7013.1|7011.3|301
1625622000000|2021-07-07 01:40:00|7015.4|7013.6|7016.1|7014.3|7018|7016.2|7015.4|7013.6|276
1625622300000|2021-07-07 01:45:00|7016|7014.2|7018|7016.2|7018.3|7016.5|7015.7|7013.9|221
1625622600000|2021-07-07 01:50:00|7017.7|7015.9|7018.6|7016.8|7019.2|7017.4|7016.9|7015.1|209
1625622900000|2021-07-07 01:55:00|7018.5|7016.7|7018.2|7016.4|7019.4|7017.6|7016.9|7015.1|270
1625623200000|2021-07-07 02:00:00|7018.3|7016.5|7017|7015.2|7019.3|7017.5|7016.9|7015.1|254
1625623500000|2021-07-07 02:05:00|7017.1|7015.3|7017.6|7015.8|7018.3|7016.5|7017|7015.2|234
1625623800000|2021-07-07 02:10:00|7017.7|7015.9|7014.8|7013|7018.9|7017.1|7014.6|7012.5|237
1625624100000|2021-07-07 02:15:00|7015.1|7013.3|7014.2|7012.4|7016|7014.2|7014|7012.2|246
1625624400000|2021-07-07 02:20:00|7014.1|7012.3|7012.8|7011|7015.1|7013.3|7011.9|7010.1|213
1625624700000|2021-07-07 02:25:00|7012.7|7010.9|7012.9|7011.1|7012.9|7011.1|7011|7009.2|139
1625625000000|2021-07-07 02:30:00|7012.8|7011|7013.3|7011.5|7014.2|7012.4|7012.8|7011|142
1625625300000|2021-07-07 02:35:00|7013.4|7011.6|7010.1|7008.3|7013.4|7011.6|7009.7|7007.9|186
1625625600000|2021-07-07 02:40:00|7010|7008.2|7007.1|7005.3|7010.3|7008.5|7007|7005.2|173
1625625900000|2021-07-07 02:45:00|7007.2|7005.4|7008.1|7006.3|7008.1|7006.3|7006|7004.2|191
1625626200000|2021-07-07 02:50:00|7008.2|7006.4|7004.9|7003.1|7009|7007.2|7004.7|7002.9|203
1625626500000|2021-07-07 02:55:00|7005|7003.2|7005.8|7004|7006.2|7004.4|7004.9|7003.1|187
1625626800000|2021-07-07 03:00:00|7006.3|7004.5|7008.7|7006.9|7008.9|7007.1|7004.2|7002.4|222
1625627100000|2021-07-07 03:05:00|7009|7007.2|7011|7009.2|7013.6|7011.8|7008.9|7006.9|280
1625627400000|2021-07-07 03:10:00|7011.1|7009.3|7014.5|7012.7|7015.1|7012.7|7010.5|7008.5|228
1625627700000|2021-07-07 03:15:00|7014.6|7012.8|7016.6|7013.6|7016.8|7014.5|7014.6|7012.8|198
1625628000000|2021-07-07 03:20:00|7016.7|7013.7|7017.5|7015.7|7017.8|7016|7014.8|7013|175
1625628300000|2021-07-07 03:25:00|7017.4|7015.6|7017.9|7016.1|7018.8|7017|7017|7015.1|189
1625628600000|2021-07-07 03:30:00|7018|7016.2|7015.5|7013.7|7018.3|7016.5|7015.2|7013.4|193
1625628900000|2021-07-07 03:35:00|7015.4|7013.6|7015.2|7013.4|7016.8|7014.4|7014.5|7012.7|164
1625629200000|2021-07-07 03:40:00|7015.1|7013.3|7014.9|7013.1|7016.2|7013.8|7014.8|7013|146
1625629500000|2021-07-07 03:45:00|7015|7013.2|7013.8|7012|7015|7013.2|7013.2|7011.4|136
1625629800000|2021-07-07 03:50:00|7014.1|7012.3|7016.3|7014.5|7016.3|7014.5|7013.9|7012.1|164
1625630100000|2021-07-07 03:55:00|7016.2|7014.4|7016.2|7014.4|7016.3|7014.5|7015.6|7013.8|101
1625630400000|2021-07-07 04:00:00|7016.1|7014.3|7018.1|7016.3|7018.2|7016.4|7016|7014.2|149
1625630700000|2021-07-07 04:05:00|7018|7016.2|7016.8|7015|7018.3|7016.5|7016|7014.2|138
1625631000000|2021-07-07 04:10:00|7016.7|7014.9|7018.1|7016.3|7018.3|7016.5|7016.4|7014.6|171
1625631300000|2021-07-07 04:15:00|7018.2|7016.4|7018.9|7017.1|7018.9|7017.1|7017.8|7016|124
1625631600000|2021-07-07 04:20:00|7019.1|7017.3|7021.1|7019.3|7021.2|7019.4|7018.8|7017|144
1625631900000|2021-07-07 04:25:00|7021.2|7019.4|7021|7019.2|7021.7|7019.9|7020.8|7019|163
1625632200000|2021-07-07 04:30:00|7020.9|7019.1|7019.9|7018.1|7021.2|7019.4|7019.1|7017.3|171
1625632500000|2021-07-07 04:35:00|7020|7018.2|7018|7016.2|7020.2|7018.4|7017.7|7015.9|195
1625632800000|2021-07-07 04:40:00|7018.1|7016.3|7019|7017.2|7019.6|7017.8|7017.8|7016|221
1625633100000|2021-07-07 04:45:00|7018.9|7017.1|7017.5|7015.7|7019.5|7017.7|7017|7015.2|203
1625633400000|2021-07-07 04:50:00|7017.6|7015.8|7014.8|7013|7017.8|7016|7014.8|7013|222
1625633700000|2021-07-07 04:55:00|7014.9|7013.1|7018.3|7016.5|7018.3|7016.5|7014.9|7013.1|307
1625634000000|2021-07-07 05:00:00|7018.2|7016.4|7019.1|7017.3|7019.5|7017.7|7016.9|7015.1|313
1625634300000|2021-07-07 05:05:00|7019|7017.2|7023.1|7021.3|7023.3|7021.5|7018.5|7016.7|249
1625634600000|2021-07-07 05:10:00|7023.2|7021.4|7023.9|7022.1|7024.9|7023.1|7022.8|7021|250
1625634900000|2021-07-07 05:15:00|7024|7022.2|7022.6|7020.8|7024.4|7022.6|7021.8|7020|229
1625635200000|2021-07-07 05:20:00|7022.4|7020.6|7021.9|7020.1|7023.9|7022.1|7021|7019.2|230
1625635500000|2021-07-07 05:25:00|7022|7020.2|7024.4|7022.6|7024.8|7023|7021.9|7020.1|149
1625635800000|2021-07-07 05:30:00|7024.2|7022.4|7024.2|7022.4|7024.9|7023.1|7023.5|7021.7|185
1625636100000|2021-07-07 05:35:00|7024.1|7022.3|7027.5|7025.7|7027.5|7025.7|7023.3|7021.5|253
1625636400000|2021-07-07 05:40:00|7027.4|7025.6|7030|7028.2|7030.1|7028.3|7026|7024.2|293
1625636700000|2021-07-07 05:45:00|7030.1|7028.3|7029.6|7027.8|7030.2|7028.4|7028.2|7026.4|280
1625637000000|2021-07-07 05:50:00|7029.7|7027.9|7030|7028.2|7032.1|7030.2|7028.8|7027|262
1625637300000|2021-07-07 05:55:00|7030.1|7028.3|7030.5|7027.5|7030.7|7028.5|7028.3|7026.5|247
1625637600000|2021-07-07 06:00:00|7029.5|7027.7|7026.1|7023.1|7030.1|7027.7|7023.6|7021.3|298
1625637900000|2021-07-07 06:05:00|7026|7023|7023.9|7022.1|7027.1|7024.8|7022.4|7020.1|264
1625638200000|2021-07-07 06:10:00|7023.8|7022|7024.8|7023|7025.7|7023.6|7021.8|7019.7|326
1625638500000|2021-07-07 06:15:00|7024.7|7022.9|7026.1|7024.3|7027.1|7025.3|7024.3|7022.5|270
1625638800000|2021-07-07 06:20:00|7026.2|7024.4|7027.7|7025.9|7029.2|7027.2|7026.2|7024.4|290
1625639100000|2021-07-07 06:25:00|7027.6|7025.8|7029|7027.2|7029|7027.2|7025.8|7024|235
1625639400000|2021-07-07 06:30:00|7028.7|7026.9|7027.1|7025.3|7030.2|7028.4|7026.9|7025.1|251
1625639700000|2021-07-07 06:35:00|7026.8|7025|7029.9|7028.1|7030|7028.2|7026.5|7024.7|266
1625640000000|2021-07-07 06:40:00|7030.1|7028.3|7029.5|7027.7|7031.8|7030|7029.2|7027.4|270
1625640300000|2021-07-07 06:45:00|7029.1|7027.3|7028|7026.2|7030.3|7028.3|7027.7|7025.9|260
1625640600000|2021-07-07 06:50:00|7028.1|7026.3|7032.2|7030.4|7032.4|7030.6|7027.9|7026.1|215
1625640900000|2021-07-07 06:55:00|7032.3|7030.5|7032.5|7030.7|7033.6|7031.8|7030.1|7028|239
1625641200000|2021-07-07 07:00:00|7032.6|7030.8|7031.5|7029.7|7035|7033.2|7029.7|7027.9|425
1625641500000|2021-07-07 07:05:00|7031.4|7029.6|7025.5|7022.5|7031.4|7029.6|7024.5|7022.4|403
1625641800000|2021-07-07 07:10:00|7025|7023.2|7025.8|7024|7026.8|7024.4|7021.8|7020|404
1625642100000|2021-07-07 07:15:00|7025.9|7024.1|7031.1|7029.3|7032|7030.1|7025.1|7023|336
1625642400000|2021-07-07 07:20:00|7031|7029.2|7029.9|7028.1|7032.8|7030.9|7029.2|7027|357
1625642700000|2021-07-07 07:25:00|7029.8|7028|7035.2|7033.4|7035.4|7033.6|7029.8|7027.5|302
1625643000000|2021-07-07 07:30:00|7035.1|7033.3|7031|7029.2|7035.6|7033.3|7030.8|7029|382
1625643300000|2021-07-07 07:35:00|7030.9|7029.1|7029.8|7028|7031.6|7029.2|7025.1|7022.8|381
1625643600000|2021-07-07 07:40:00|7029.9|7028.1|7032.5|7030.7|7033.3|7031.5|7029.1|7027.3|334
1625643900000|2021-07-07 07:45:00|7032.6|7030.8|7038.3|7036.5|7038.7|7036.5|7032.4|7030.6|364
1625644200000|2021-07-07 07:50:00|7038.2|7036.4|7036.7|7034.9|7039.3|7036.9|7035|7032.4|320
1625644500000|2021-07-07 07:55:00|7036.6|7034.8|7036|7034.2|7037.8|7035.8|7033.7|7031.6|369
1625644800000|2021-07-07 08:00:00|7035.9|7034.1|7034.3|7032.5|7036|7034.1|7031.8|7029.5|463
1625645100000|2021-07-07 08:05:00|7034.7|7032.9|7038.1|7036.3|7040.6|7038.3|7033.4|7031.6|378
1625645400000|2021-07-07 08:10:00|7038|7036.2|7037.7|7035.9|7040.2|7038.4|7037.1|7035.3|394
1625645700000|2021-07-07 08:15:00|7037.8|7036|7036.8|7035|7038.9|7037.1|7036.1|7034.3|310
1625646000000|2021-07-07 08:20:00|7036.9|7035.1|7034.3|7032.5|7037.3|7035.5|7033.2|7031.4|380
1625646300000|2021-07-07 08:25:00|7034.2|7032.4|7033.9|7032.1|7036|7034.2|7033.5|7031.7|305
1625646600000|2021-07-07 08:30:00|7033.8|7032|7031.9|7030.1|7035.9|7034.1|7031.7|7029.9|251
1625646900000|2021-07-07 08:35:00|7031.8|7030|7026|7024.2|7032.1|7030.3|7024.1|7022.3|385
1625647200000|2021-07-07 08:40:00|7025.9|7024.1|7021.7|7019.9|7026.1|7024.3|7020.1|7018.3|344
1625647500000|2021-07-07 08:45:00|7022|7020.2|7025.4|7023.6|7025.6|7023.8|7020.6|7018.8|317
1625647800000|2021-07-07 08:50:00|7025.5|7023.7|7024.4|7022.6|7026|7024.2|7023|7021.2|310
1625648100000|2021-07-07 08:55:00|7024.5|7022.7|7025.9|7024.1|7026.3|7024.5|7023.1|7021.3|295
1625648400000|2021-07-07 09:00:00|7026|7024.2|7026.6|7024.8|7026.8|7025|7023.6|7021.8|320
1625648700000|2021-07-07 09:05:00|7026.5|7024.7|7028.9|7027.1|7029.2|7027.4|7025.2|7023.4|262
1625649000000|2021-07-07 09:10:00|7028.7|7026.9|7024|7022.2|7029.1|7027.3|7024|7022.2|315
1625649300000|2021-07-07 09:15:00|7023.9|7022.1|7026|7024.2|7026.3|7024.5|7022.5|7020.7|336
1625649600000|2021-07-07 09:20:00|7025.8|7024|7027.3|7025.5|7028.2|7026.4|7023.6|7021.8|333
1625649900000|2021-07-07 09:25:00|7027.4|7025.6|7025.6|7023.8|7027.4|7025.6|7024.6|7022.8|297
1625650200000|2021-07-07 09:30:00|7025.5|7023.7|7029.3|7027.5|7030|7028.2|7024.7|7022.9|291
1625650500000|2021-07-07 09:35:00|7029.4|7027.6|7030.8|7029|7031.8|7030|7028.1|7026.3|250
1625650800000|2021-07-07 09:40:00|7030.7|7028.9|7029.7|7027.9|7031.6|7029.8|7029|7027.2|229
1625651100000|2021-07-07 09:45:00|7029.6|7027.8|7031|7029.2|7031.2|7029.4|7028.6|7026.8|248
1625651400000|2021-07-07 09:50:00|7030.9|7029.1|7030.8|7029|7031.2|7029.4|7027.8|7026|289
1625651700000|2021-07-07 09:55:00|7030.9|7029.1|7034|7031|7034.7|7032.6|7030.9|7029.1|237
1625652000000|2021-07-07 10:00:00|7033.1|7031.3|7032.9|7031.1|7033.6|7031.3|7029.7|7027.9|312
1625652300000|2021-07-07 10:05:00|7033|7031.2|7032.8|7031|7033|7031.2|7030.3|7028.5|214
1625652600000|2021-07-07 10:10:00|7032.9|7031.1|7030.9|7029.1|7033.3|7031.5|7030.3|7028.5|321
1625652900000|2021-07-07 10:15:00|7031.3|7029.5|7030.7|7028.9|7033.5|7031.7|7029.7|7027.9|265
1625653200000|2021-07-07 10:20:00|7030.8|7029|7032.4|7030.6|7032.7|7030.9|7030.3|7028.5|295
1625653500000|2021-07-07 10:25:00|7032.5|7030.7|7034.9|7033.1|7035|7033.2|7032.5|7030.7|245
1625653800000|2021-07-07 10:30:00|7035|7033.2|7033.9|7032.1|7035|7033.2|7031.3|7029.5|236
1625654100000|2021-07-07 10:35:00|7034|7032.2|7035.3|7033.5|7036.6|7034.8|7031.8|7030|239
1625654400000|2021-07-07 10:40:00|7035.1|7033.3|7034.6|7032.8|7038|7036.2|7034.3|7032.5|279
1625654700000|2021-07-07 10:45:00|7034.7|7032.9|7037.4|7035.6|7038.4|7036.6|7033.6|7031.8|310
1625655000000|2021-07-07 10:50:00|7037.5|7035.7|7034.8|7033|7038.7|7036.9|7034.7|7032.9|241
1625655300000|2021-07-07 10:55:00|7034.7|7032.9|7034.8|7033|7037.1|7035.1|7034.1|7032.3|267
1625655600000|2021-07-07 11:00:00|7034.7|7032.9|7040.1|7038.3|7040.9|7038.8|7034.5|7032.7|230
1625655900000|2021-07-07 11:05:00|7040.2|7038.4|7040.8|7039|7042.9|7041.1|7039.3|7037.5|310
1625656200000|2021-07-07 11:10:00|7040.9|7039.1|7043|7041.2|7044.4|7042.6|7040.1|7038.3|242
1625656500000|2021-07-07 11:15:00|7043.1|7041.3|7042.9|7041.1|7043.5|7041.7|7041.5|7039.7|250
1625656800000|2021-07-07 11:20:00|7043|7041.2|7039.9|7038.1|7043|7041.2|7038.9|7037.1|312
1625657100000|2021-07-07 11:25:00|7039.8|7038|7038.9|7037.1|7040.9|7039.1|7038|7036.2|285
1625657400000|2021-07-07 11:30:00|7038.8|7037|7042.3|7040.5|7042.4|7040.6|7036.2|7034.4|312
1625657700000|2021-07-07 11:35:00|7042.2|7040.4|7041.6|7039.8|7043.2|7041.4|7040.3|7038.5|273
1625658000000|2021-07-07 11:40:00|7041.5|7039.7|7049.2|7047.4|7050.2|7048.4|7041.5|7039.7|385
1625658300000|2021-07-07 11:45:00|7049.1|7047.3|7049.9|7048.1|7050.1|7048.3|7048.5|7046.7|277
1625658600000|2021-07-07 11:50:00|7050|7048.2|7054.4|7052.6|7054.5|7052.7|7049.4|7047.6|267
1625658900000|2021-07-07 11:55:00|7054.9|7053.1|7054.4|7052.6|7057.9|7056.1|7054|7052.2|322
1625659200000|2021-07-07 12:00:00|7054.5|7052.7|7059.9|7058.1|7060|7058.2|7054.1|7052.3|386
1625659500000|2021-07-07 12:05:00|7059.8|7058|7061.5|7059.7|7062.2|7060.2|7059.6|7057.8|342
1625659800000|2021-07-07 12:10:00|7061.8|7060|7058.9|7057.1|7062.7|7060.2|7058.3|7056.5|359
1625660100000|2021-07-07 12:15:00|7059|7057.2|7053.2|7051.4|7062|7060.2|7052.8|7051|471
1625660400000|2021-07-07 12:20:00|7053.3|7051.5|7060.4|7058.6|7060.9|7059.1|7052.1|7050.3|405
1625660700000|2021-07-07 12:25:00|7060.5|7058.7|7055.5|7053.7|7061.2|7059.4|7054.7|7052.9|355
1625661000000|2021-07-07 12:30:00|7055.8|7054|7046.9|7045.1|7055.8|7054|7045.9|7044.1|465
1625661300000|2021-07-07 12:35:00|7047|7045.2|7049.9|7048.1|7052.8|7051|7045.8|7043.4|445
1625661600000|2021-07-07 12:40:00|7050|7048.2|7051.5|7049.7|7052|7050.2|7047.4|7045.6|383
1625661900000|2021-07-07 12:45:00|7051.4|7049.6|7046.3|7044.5|7051.7|7049.9|7045.6|7043.8|429
1625662200000|2021-07-07 12:50:00|7046.2|7044.4|7044.3|7042.5|7048.5|7046.7|7042|7040.2|470
1625662500000|2021-07-07 12:55:00|7044.4|7042.6|7037|7035.2|7045.6|7043.8|7036.3|7034.5|434
1625662800000|2021-07-07 13:00:00|7036.9|7035.1|7041.4|7039.6|7043|7041.2|7036.7|7034.9|446
1625663100000|2021-07-07 13:05:00|7041.3|7039.5|7036.7|7034.9|7042.5|7040.7|7036.2|7033.9|388
1625663400000|2021-07-07 13:10:00|7036.5|7034.7|7037|7035.2|7040.3|7038.5|7036.2|7034|437
1625663700000|2021-07-07 13:15:00|7036.9|7035.1|7037.9|7036.1|7039.4|7037.6|7036.1|7034|374
1625664000000|2021-07-07 13:20:00|7037.8|7036|7038.1|7036.3|7040.1|7038.3|7036.1|7033.7|409
1625664300000|2021-07-07 13:25:00|7038.2|7036.4|7039|7037.2|7039.6|7037.8|7036.1|7034.3|230
1625664600000|2021-07-07 13:30:00|7039.1|7037.3|7043.8|7042|7043.9|7042.1|7033.2|7031.4|442
1625664900000|2021-07-07 13:35:00|7043.7|7041.9|7044.6|7042.8|7049.4|7047.5|7043.2|7041.3|427
1625665200000|2021-07-07 13:40:00|7044.5|7042.7|7037.9|7036.1|7044.8|7043|7035.1|7033.3|458
1625665500000|2021-07-07 13:45:00|7038|7036.2|7033.6|7031.8|7039.5|7037.7|7033.2|7031.4|483
1625665800000|2021-07-07 13:50:00|7033.5|7031.7|7031.9|7030.1|7037.6|7035.8|7031.8|7030|478
1625666100000|2021-07-07 13:55:00|7032|7030.2|7032.9|7031.1|7033.9|7031.8|7030.1|7028.3|326
1625666400000|2021-07-07 14:00:00|7033.2|7031.4|7016.8|7013.8|7034.4|7032.1|7016.8|7013.8|559
1625666700000|2021-07-07 14:05:00|7016.3|7014.5|7013|7011.2|7022.3|7020|7011.9|7009.5|643
1625667000000|2021-07-07 14:10:00|7012.9|7011.1|7010.3|7008.5|7016.5|7014.5|7009.5|7007.5|575
1625667300000|2021-07-07 14:15:00|7010.2|7008.4|7006.6|7004.8|7012.6|7010.8|7006.6|7004.8|466
1625667600000|2021-07-07 14:20:00|7006.7|7004.9|7007.1|7005.3|7008.8|7006.5|7003.2|7001.1|609
1625667900000|2021-07-07 14:25:00|7007.5|7005.7|6997.3|6995.5|7009.3|7007.5|6997.1|6995.3|518
1625668200000|2021-07-07 14:30:00|6997.1|6995.3|6991.8|6988.8|6998.8|6996.7|6991.1|6988.8|576
1625668500000|2021-07-07 14:35:00|6991.6|6988.6|6996|6994.2|7003.2|7000.8|6990.4|6988|633
1625668800000|2021-07-07 14:40:00|6996.1|6994.3|7000.5|6997.5|7001.7|6999.6|6992.4|6989.9|632
1625669100000|2021-07-07 14:45:00|7000.4|6997.4|7003.4|7001.6|7005.2|7003.4|6997.6|6995.1|516
1625669400000|2021-07-07 14:50:00|7003.3|7001.5|7005.8|7002.8|7006|7004.2|7000.2|6998.2|614
1625669700000|2021-07-07 14:55:00|7005.3|7003.5|7005.4|7003.6|7007.7|7005.4|7003.2|7001.4|507
1625670000000|2021-07-07 15:00:00|7005.5|7003.7|7009.2|7007.4|7009.4|7007.6|7004.2|7002.4|485
1625670300000|2021-07-07 15:05:00|7009.1|7007.3|7007.5|7005.7|7011.2|7009.4|7006|7004.2|460
1625670600000|2021-07-07 15:10:00|7007.3|7005.5|7006.2|7004.4|7009.3|7007.5|7005|7003.2|441
1625670900000|2021-07-07 15:15:00|7006|7004.2|7011.4|7009.6|7012.4|7010.6|7006|7004.2|416
1625671200000|2021-07-07 15:20:00|7011.3|7009.5|7008.9|7007.1|7012|7010.2|7008.3|7006.5|402
1625671500000|2021-07-07 15:25:00|7009|7007.2|7009.4|7006.4|7009.8|7007.5|7007.3|7005.1|404
1625671800000|2021-07-07 15:30:00|7009.5|7006.5|7011.1|7009.3|7011.1|7009.3|7007.7|7005.5|431
1625672100000|2021-07-07 15:35:00|7010.9|7009.1|7017.2|7015.4|7017.4|7015.6|7010.9|7009.1|306
1625672400000|2021-07-07 15:40:00|7017.3|7015.5|7016|7014.2|7017.8|7016|7015|7013.2|356
1625672700000|2021-07-07 15:45:00|7016.1|7014.3|7013.1|7011.3|7016.5|7014.7|7012|7009.8|315
1625673000000|2021-07-07 15:50:00|7013.3|7011.5|7010.4|7008.6|7015.8|7014|7010.3|7008.5|355
1625673300000|2021-07-07 15:55:00|7010.3|7008.5|7013.2|7011.4|7013.2|7011.4|7009.2|7007.4|326
1625673600000|2021-07-07 16:00:00|7013.1|7011.3|7016.1|7014.3|7017.2|7015.4|7012.5|7010.7|373
1625673900000|2021-07-07 16:05:00|7016|7014.2|7013.7|7011.9|7016.1|7014.3|7012.6|7010.8|293
1625674200000|2021-07-07 16:10:00|7013.8|7012|7015.2|7013.4|7016.4|7014.6|7012.3|7010.5|337
1625674500000|2021-07-07 16:15:00|7015.1|7013.3|7014.8|7013|7015.3|7013.5|7011.2|7009.4|324
1625674800000|2021-07-07 16:20:00|7014.7|7012.9|7014.7|7012.9|7017.2|7015.4|7013.3|7011.5|302
1625675100000|2021-07-07 16:25:00|7014.8|7013|7016.2|7014.4|7016.8|7015|7013.1|7011.3|259
1625675400000|2021-07-07 16:30:00|7016.1|7014.3|7017.5|7015.7|7017.6|7015.8|7014.7|7012.9|257
1625675700000|2021-07-07 16:35:00|7017.6|7015.8|7016.4|7014.6|7017.6|7015.8|7015.3|7013.5|232
1625676000000|2021-07-07 16:40:00|7016.5|7014.7|7018.1|7016.3|7018.5|7016.7|7016.1|7014.3|284
1625676300000|2021-07-07 16:45:00|7018.3|7016.5|7018.4|7016.6|7018.9|7017.1|7017.2|7015.4|221
1625676600000|2021-07-07 16:50:00|7018.5|7016.7|7017.1|7015.3|7019.2|7017.4|7015|7013.2|235
1625676900000|2021-07-07 16:55:00|7017|7015.2|7017.9|7016.1|7018.2|7016.4|7016|7014.2|261
1625677200000|2021-07-07 17:00:00|7017.8|7016|7015.3|7013.5|7018.5|7016.7|7015.3|7013.5|255
1625677500000|2021-07-07 17:05:00|7015.2|7013.4|7015.3|7013.5|7016.8|7015|7015.2|7013.4|236
1625677800000|2021-07-07 17:10:00|7015.4|7013.6|7018.8|7017|7019.4|7017.6|7014.4|7012|269
1625678100000|2021-07-07 17:15:00|7018.7|7016.9|7018.4|7016.6|7018.9|7017.1|7017.9|7015.9|232
1625678400000|2021-07-07 17:20:00|7018.5|7016.7|7016.3|7014.5|7019.7|7017.7|7016.3|7014.5|322
1625678700000|2021-07-07 17:25:00|7016.4|7014.6|7016.4|7014.6|7018.4|7016.6|7016.1|7014.3|314
1625679000000|2021-07-07 17:30:00|7016.5|7014.7|7017.4|7015.6|7019.5|7017.6|7016.1|7014.3|293
1625679300000|2021-07-07 17:35:00|7017.3|7015.5|7016.5|7014.7|7018.1|7016.3|7015.9|7014.1|244
1625679600000|2021-07-07 17:40:00|7016.4|7014.6|7015.6|7013.8|7016.9|7015.1|7014.8|7013|279
1625679900000|2021-07-07 17:45:00|7015.7|7013.9|7018.4|7016.6|7018.5|7016.7|7015.6|7013.8|238
1625680200000|2021-07-07 17:50:00|7018.5|7016.7|7019.1|7017.3|7019.6|7017.8|7017.8|7016|225
1625680500000|2021-07-07 17:55:00|7019.2|7017.4|7018.7|7014.9|7019.6|7017.5|7017.9|7014.7|228
1625680800000|2021-07-07 18:00:00|7018.4|7015.2|7036.7|7033.7|7041|7038|7014.8|7011.8|776
1625681100000|2021-07-07 18:05:00|7036|7033|7037.8|7034.8|7039.3|7036.3|7024.4|7021.4|790
1625681400000|2021-07-07 18:10:00|7037.2|7035.4|7030.1|7028.3|7040|7037.7|7030.1|7028.3|569
1625681700000|2021-07-07 18:15:00|7030.2|7028.4|7038.2|7036.4|7038.3|7036.4|7029.6|7027.8|570
1625682000000|2021-07-07 18:20:00|7038.3|7036.5|7032.5|7030.7|7039.2|7037.4|7030.9|7029.1|444
1625682300000|2021-07-07 18:25:00|7032.7|7030.9|7032.4|7030.6|7036.5|7034.7|7030.7|7028.9|384
1625682600000|2021-07-07 18:30:00|7032.3|7030.5|7030.7|7028.9|7032.6|7030.8|7027.9|7026.1|438
1625682900000|2021-07-07 18:35:00|7030.8|7029|7027.8|7026|7031.8|7029.5|7027|7025.2|452
1625683200000|2021-07-07 18:40:00|7027.7|7025.9|7026.6|7024.8|7030.2|7028.4|7026.3|7024.4|409
1625683500000|2021-07-07 18:45:00|7026.5|7024.7|7026.7|7024.9|7028.7|7026.7|7026.3|7024|356
1625683800000|2021-07-07 18:50:00|7026.6|7024.8|7021.1|7019.3|7026.8|7025|7020.9|7018.7|372
1625684100000|2021-07-07 18:55:00|7021|7019.2|7020|7017|7022.2|7020.4|7019.1|7016.1|390
1625684400000|2021-07-07 19:00:00|7019.8|7016.8|7019.3|7017.5|7020.6|7018.2|7018.3|7015.9|310
1625684700000|2021-07-07 19:05:00|7019.4|7017.6|7017.2|7015.4|7019.4|7017.6|7014.9|7012.8|284
1625685000000|2021-07-07 19:10:00|7017.3|7015.5|7015.3|7013.5|7017.3|7015.5|7014.6|7012.5|235
1625685300000|2021-07-07 19:15:00|7015.4|7013.6|7016.4|7013.4|7016.8|7014.6|7015.1|7012.6|223
1625685600000|2021-07-07 19:20:00|7016.5|7013.5|7015.7|7012.7|7017.3|7014.9|7014.7|7012.4|209
1625685900000|2021-07-07 19:25:00|7015.6|7012.6|7014.7|7011.7|7016.2|7013.5|7014|7011.5|259
1625686200000|2021-07-07 19:30:00|7014.8|7011.8|7017.9|7014.9|7018|7015|7013.7|7011.2|182
1625686500000|2021-07-07 19:35:00|7018|7015|7015.8|7012.8|7018|7015.3|7015.1|7012.2|135
1625686800000|2021-07-07 19:40:00|7015.9|7012.9|7014.6|7011.6|7016|7013.1|7013.4|7010.9|167
1625687100000|2021-07-07 19:45:00|7014.5|7011.5|7013.6|7011.8|7016|7013.2|7013.6|7011.2|211
1625687400000|2021-07-07 19:50:00|7014.1|7012.3|7015|7012|7016.2|7013.7|7014.1|7011.8|208
1625687700000|2021-07-07 19:55:00|7015.1|7012.1|7013.2|7011.4|7015.1|7012.1|7008.7|7006.4|397
1625688000000|2021-07-07 20:00:00|7013.9|7010.9|7012.5|7010.7|7014.3|7011.9|7011.2|7008.9|232
1625688300000|2021-07-07 20:05:00|7012.6|7010.8|7013.2|7011.4|7013.9|7011.7|7012|7009.6|154
1625688600000|2021-07-07 20:10:00|7013.1|7011.3|7014.8|7011.8|7015|7012.6|7012.9|7010.5|154
1625688900000|2021-07-07 20:15:00|7014.9|7011.9|7013.5|7011.7|7015|7012|7013.1|7010.7|122
1625689200000|2021-07-07 20:20:00|7013.4|7011.6|7014.4|7012.6|7015.2|7012.7|7013.3|7010.9|112
1625689500000|2021-07-07 20:25:00|7014.5|7012.7|7015.1|7012.1|7016.1|7013.8|7014.4|7012|101
1625689800000|2021-07-07 20:30:00|7015.2|7012.2|7017.1|7014.1|7017.3|7014.9|7014.5|7012.1|97
1625690100000|2021-07-07 20:35:00|7017.2|7014.2|7017.2|7015.4|7018.1|7015.6|7017.1|7014.2|71
1625690400000|2021-07-07 20:40:00|7017.3|7015.5|7017.8|7014.8|7019|7016.5|7017|7014.7|113
1625690700000|2021-07-07 20:45:00|7017.9|7014.9|7017|7014|7018.6|7015.6|7016.9|7013.9|100
1625691000000|2021-07-07 20:50:00|7016.9|7013.9|7017|7014|7017.9|7014.9|7016.6|7013.8|132
1625691300000|2021-07-07 20:55:00|7017.2|7014.2|7018.8|7015.8|7021.8|7017.6|7016.8|7013.8|159
1625691600000|2021-07-07 21:00:00|7022|7017.5|7025.2|7016.1|7025.7|7017.5|7021.5|7015.4|39
1625691900000|2021-07-07 21:05:00|7024.2|7016|7023.8|7014.8|7027.6|7016.9|7022.4|7013|152
1625692200000|2021-07-07 21:10:00|7026.6|7014.5|7028.3|7015.9|7028.3|7017.1|7022.2|7013.1|160
1625692500000|2021-07-07 21:15:00|7028|7015.8|7025.6|7016.4|7028.6|7018.2|7022.9|7013.6|161
1625692800000|2021-07-07 21:20:00|7026.1|7016.5|7025.9|7017|7026.9|7018.2|7024.3|7015.8|149
1625693100000|2021-07-07 21:25:00|7026.3|7016.7|7019.9|7008.4|7026.4|7018.5|7019.2|7007|172
1625693400000|2021-07-07 21:30:00|7019.3|7009.3|7020.1|7010.7|7021.6|7012.2|7018.2|7007.8|153
1625693700000|2021-07-07 21:35:00|7019.9|7010.9|7018.8|7010.2|7022|7011.4|7018.5|7008.2|115
1625694000000|2021-07-07 21:40:00|7018.6|7010.4|7020.1|7009.8|7021.2|7011.7|7016.7|7007.9|221
1625694300000|2021-07-07 21:45:00|7020.4|7010|7020.6|7011.3|7021.8|7012.1|7019.1|7009.5|168
1625694600000|2021-07-07 21:50:00|7020.7|7010.4|7020|7010.8|7021.1|7012.2|7018.8|7008.9|190
1625694900000|2021-07-07 21:55:00|7019.8|7010.9|7019.9|7009.7|7020.7|7013.9|7018|7009|244
1625695200000|2021-07-07 22:00:00|7020.1|7009.6|7020.2|7017.2|7021.8|7017.2|7017.1|7009.6|323
1625695500000|2021-07-07 22:05:00|7020.4|7017.4|7019.8|7016.8|7020.5|7017.4|7019.4|7016.4|89
1625695800000|2021-07-07 22:10:00|7019.7|7016.7|7018.6|7015.6|7020.2|7017.2|7018.2|7015.2|121
1625696100000|2021-07-07 22:15:00|7018.7|7015.7|7020.1|7017.1|7021.3|7018.3|7018.5|7015.5|124
1625696400000|2021-07-07 22:20:00|7020|7017|7019.8|7016.8|7020.2|7017.2|7019.7|7016.7|84
1625696700000|2021-07-07 22:25:00|7019.7|7016.7|7020.3|7017.3|7021|7018|7019.2|7016.2|163
1625697000000|2021-07-07 22:30:00|7020.4|7017.4|7020.3|7017.3|7020.9|7017.9|7020.2|7017.2|87
1625697300000|2021-07-07 22:35:00|7020.4|7017.4|7019.6|7016.6|7020.6|7017.6|7019.6|7016.6|109
1625697600000|2021-07-07 22:40:00|7019.7|7016.7|7019.7|7016.7|7020|7017|7019.3|7016.3|107
1625697900000|2021-07-07 22:45:00|7019.8|7016.8|7018.9|7015.9|7020.4|7017.4|7018.7|7015.7|82
1625698200000|2021-07-07 22:50:00|7018.8|7015.8|7018.9|7015.9|7019.1|7016.1|7018.7|7015.7|57
1625698500000|2021-07-07 22:55:00|7019|7016|7019|7016|7019.4|7016.4|7018.8|7015.8|85
1625698800000|2021-07-07 23:00:00|7019.2|7016.2|7017|7014|7020.8|7018.4|7017|7014|195
1625699100000|2021-07-07 23:05:00|7016.9|7013.9|7017.3|7014.3|7017.9|7015.5|7016.3|7013.6|98
1625699400000|2021-07-07 23:10:00|7017.2|7014.2|7017.2|7014.2|7017.9|7015.5|7016.4|7014|173
1625699700000|2021-07-07 23:15:00|7017.3|7014.3|7017.8|7016|7018.9|7016.6|7016.6|7014.3|198
1625700000000|2021-07-07 23:20:00|7017.9|7016.1|7017.5|7015.7|7019.2|7017.2|7016.6|7014.7|177
1625700300000|2021-07-07 23:25:00|7017.4|7015.6|7016.9|7015.1|7017.9|7015.7|7016.9|7014.7|61
1625700600000|2021-07-07 23:30:00|7017|7015.2|7016.4|7013.4|7017.7|7015.3|7015.5|7013.2|116
1625700900000|2021-07-07 23:35:00|7016.3|7013.3|7016.3|7014.5|7017|7014.8|7015.4|7013.3|133
1625701200000|2021-07-07 23:40:00|7016.2|7014.4|7016.2|7013.2|7016.3|7014.4|7015.2|7012.7|89
1625701500000|2021-07-07 23:45:00|7015.6|7013.8|7015.2|7013.4|7016.7|7014.5|7015|7012.7|96
1625701800000|2021-07-07 23:50:00|7015.5|7013.7|7013.3|7011.5|7016.2|7013.9|7013.1|7011.3|97
1625702100000|2021-07-07 23:55:00|7013.4|7011.6|7014|7011|7015.7|7013.7|7013|7010.8|176
1625702400000|2021-07-08 00:00:00|7013.3|7011.5|7010|7008.2|7014.4|7012.6|7009.8|7008|259
1625702700000|2021-07-08 00:05:00|7010.1|7008.3|7010.6|7008.8|7013.9|7012.1|7010|7008.2|305
1625703000000|2021-07-08 00:10:00|7010.5|7008.7|7012|7010.2|7012.5|7010.7|7009|7007.2|228
1625703300000|2021-07-08 00:15:00|7012.1|7010.3|7008.3|7006.5|7012.5|7010.7|7008.1|7006.3|298
1625703600000|2021-07-08 00:20:00|7008.2|7006.4|7004.2|7002.4|7008.9|7007.1|7003.8|7002|357
1625703900000|2021-07-08 00:25:00|7004.3|7002.5|7005.9|7004.1|7006.1|7004.3|7003.2|7001.4|280
1625704200000|2021-07-08 00:30:00|7005.8|7004|7005.7|7003.9|7006.8|7005|7004.2|7002.4|272
1625704500000|2021-07-08 00:35:00|7005.8|7004|7004.9|7003.1|7006.6|7004.8|7003.1|7001.3|309
1625704800000|2021-07-08 00:40:00|7005|7003.2|7006.4|7004.6|7007|7005.2|7004.3|7002.5|222
1625705100000|2021-07-08 00:45:00|7006.5|7004.7|7004.5|7002.7|7007.8|7006|7003|7001.2|261
1625705400000|2021-07-08 00:50:00|7004.1|7002.3|6996.5|6994.7|7004.1|7002.3|6995.4|6993.6|370
1625705700000|2021-07-08 00:55:00|6996.9|6995.1|6998.9|6997.1|6999.1|6997.3|6994.9|6993.1|338
1625706000000|2021-07-08 01:00:00|6998.8|6997|6995.3|6993.5|7000.3|6998.5|6994.2|6992.4|385
1625706300000|2021-07-08 01:05:00|6995.2|6993.4|6997.8|6996|6998.1|6996.3|6993.4|6991.2|371
1625706600000|2021-07-08 01:10:00|6997.7|6995.9|6996.6|6993.6|6997.7|6995.9|6995.1|6993.3|345
1625706900000|2021-07-08 01:15:00|6996.7|6993.7|6991.5|6989.7|6996.8|6994.4|6990.2|6987.8|370
1625707200000|2021-07-08 01:20:00|6991.4|6989.6|6994.6|6992.8|6994.7|6992.9|6989.9|6988.1|393
1625707500000|2021-07-08 01:25:00|6994.7|6992.9|6994.8|6991.8|6996.6|6994.3|6993.9|6991.6|279
1625707800000|2021-07-08 01:30:00|6994.9|6991.9|6994.2|6992.4|6995.6|6993.5|6992.8|6990.9|285
1625708100000|2021-07-08 01:35:00|6994|6992.2|6995.3|6993.5|6996.4|6994.6|6993.1|6990.9|259
1625708400000|2021-07-08 01:40:00|6995.4|6993.6|6996.4|6994.6|6996.9|6995.1|6994.2|6992.4|284
1625708700000|2021-07-08 01:45:00|6996.3|6994.5|6988.5|6986.7|6996.3|6994.5|6987.5|6984.5|379
1625709000000|2021-07-08 01:50:00|6988.6|6986.8|6985.6|6983.8|6988.7|6986.8|6983.2|6981.4|390
1625709300000|2021-07-08 01:55:00|6985.5|6983.7|6983.3|6981.5|6986.2|6984.4|6981.6|6979.1|481
1625709600000|2021-07-08 02:00:00|6983.4|6981.6|6986.4|6984.6|6987.1|6984.9|6983.4|6981.4|430
1625709900000|2021-07-08 02:05:00|6986|6984.2|6988.6|6986.8|6989.2|6987.4|6985.4|6983.6|393
1625710200000|2021-07-08 02:10:00|6988.5|6986.7|6988.6|6986.8|6988.6|6986.8|6985.9|6984.1|367
1625710500000|2021-07-08 02:15:00|6988.5|6986.7|6989|6987.2|6990.5|6988.7|6987.3|6985.2|305
1625710800000|2021-07-08 02:20:00|6988.6|6986.8|6987.1|6985.3|6990.2|6988.2|6986.4|6984.6|395
1625711100000|2021-07-08 02:25:00|6986.8|6985|6989.5|6987.7|6990.3|6988.5|6986.7|6984.9|285
1625711400000|2021-07-08 02:30:00|6989.6|6987.8|6988.5|6986.7|6990.7|6988.9|6986.5|6984.7|325
1625711700000|2021-07-08 02:35:00|6988.6|6986.8|6986.6|6984.8|6989.4|6987.6|6986.2|6984.4|302
1625712000000|2021-07-08 02:40:00|6986.7|6984.9|6987.9|6986.1|6989.3|6987.5|6986.6|6984.8|308
1625712300000|2021-07-08 02:45:00|6987.8|6986|6990.6|6988.8|6990.6|6988.8|6987.2|6985.4|243
1625712600000|2021-07-08 02:50:00|6990.5|6988.7|6991.3|6989.5|6993.2|6991.4|6990.1|6988.3|216
1625712900000|2021-07-08 02:55:00|6991.2|6989.4|6994.9|6993.1|6995|6993.2|6990.7|6988.9|252
1625713200000|2021-07-08 03:00:00|6994.8|6993|6995.4|6993.6|6995.4|6993.6|6993.3|6991.5|268
1625713500000|2021-07-08 03:05:00|6995.3|6993.5|6995.6|6993.8|6997|6994.5|6994.8|6992.8|257
1625713800000|2021-07-08 03:10:00|6995.5|6993.7|6996.8|6995|6998.5|6996.7|6995.2|6993.4|213
1625714100000|2021-07-08 03:15:00|6996.7|6994.9|6995.7|6993.9|6997|6995.2|6994.8|6993|193
1625714400000|2021-07-08 03:20:00|6995.8|6994|6994.5|6992.7|6996.4|6994.6|6993.9|6991.9|240
1625714700000|2021-07-08 03:25:00|6994.6|6992.8|6991.5|6989.7|6994.6|6992.8|6991.2|6989.4|197
1625715000000|2021-07-08 03:30:00|6991.4|6989.6|6992.5|6990.7|6993|6991.2|6991.4|6989.6|176
1625715300000|2021-07-08 03:35:00|6992.4|6990.6|6992.2|6990.4|6993.4|6991.6|6992.1|6990.3|145
1625715600000|2021-07-08 03:40:00|6992.3|6990.5|6991.4|6989.6|6992.4|6990.6|6989.9|6988.1|160
1625715900000|2021-07-08 03:45:00|6991.5|6989.7|6992.3|6990.5|6992.5|6990.7|6990.8|6989|195
1625716200000|2021-07-08 03:50:00|6992.4|6990.6|6993.6|6991.8|6994.3|6992.5|6992.3|6990.5|129
1625716500000|2021-07-08 03:55:00|6993.7|6991.9|6990.4|6988.6|6994.3|6992.5|6990.3|6988.5|180
1625716800000|2021-07-08 04:00:00|6990.1|6988.3|6990.5|6988.7|6991.5|6989.7|6989.3|6987.5|225
1625717100000|2021-07-08 04:05:00|6990.4|6988.6|6992.2|6990.4|6992.6|6990.8|6990.4|6988.6|212
1625717400000|2021-07-08 04:10:00|6992.1|6990.3|6991.6|6989.8|6992.2|6990.4|6991.1|6989.3|152
1625717700000|2021-07-08 04:15:00|6992|6990.2|6990.7|6988.9|6992.8|6991|6990.5|6988.7|235
1625718000000|2021-07-08 04:20:00|6990.6|6988.8|6991.4|6989.6|6991.8|6990|6990.1|6988.3|202
1625718300000|2021-07-08 04:25:00|6991.3|6989.5|6992.1|6990.3|6992.1|6990.3|6990.9|6989.1|215
1625718600000|2021-07-08 04:30:00|6992|6990.2|6990.8|6989|6992.8|6991|6990.7|6988.9|173
1625718900000|2021-07-08 04:35:00|6991.1|6989.3|6991.5|6989.7|6991.8|6990|6990.1|6988.3|219
1625719200000|2021-07-08 04:40:00|6991.4|6989.6|6992|6990.2|6992.1|6990.3|6990.9|6989.1|196
1625719500000|2021-07-08 04:45:00|6992.4|6990.6|6992.4|6990.6|6993.3|6991.5|6991.4|6989.6|185
1625719800000|2021-07-08 04:50:00|6992.3|6990.5|6993.3|6991.5|6994|6992.2|6991.7|6989.9|194
1625720100000|2021-07-08 04:55:00|6993.2|6991.4|6989.4|6987.6|6994|6992.2|6989|6987.2|223
1625720400000|2021-07-08 05:00:00|6989.3|6987.5|6983.4|6981.6|6989.3|6987.5|6982.9|6981.1|281
1625720700000|2021-07-08 05:05:00|6983.3|6981.5|6980.1|6978.3|6983.4|6981.6|6977.1|6974.7|259
1625721000000|2021-07-08 05:10:00|6980.9|6977.9|6981.9|6978.9|6982.2|6980.4|6979.3|6977.5|259
1625721300000|2021-07-08 05:15:00|6981.1|6979.3|6986.3|6984.5|6986.7|6984.6|6981.1|6979.3|327
1625721600000|2021-07-08 05:20:00|6986.2|6984.4|6985.5|6983.7|6986.5|6984.7|6985.1|6982.9|195
1625721900000|2021-07-08 05:25:00|6985.4|6983.6|6987.4|6985.6|6988.7|6986.9|6985.4|6983.1|220
1625722200000|2021-07-08 05:30:00|6987.1|6985.3|6988.4|6986.6|6989.6|6987.8|6986.4|6984.6|331
1625722500000|2021-07-08 05:35:00|6988.5|6986.7|6987.7|6984.7|6989.6|6987.8|6985.4|6983.6|372
1625722800000|2021-07-08 05:40:00|6987.3|6985.5|6987.9|6986.1|6989.9|6987.8|6987.3|6985.3|367
1625723100000|2021-07-08 05:45:00|6987.8|6986|6990|6988.2|6990.5|6988.7|6987.1|6985.3|299
1625723400000|2021-07-08 05:50:00|6989.5|6987.7|6990.8|6989|6991.4|6989.6|6988.6|6986.8|299
1625723700000|2021-07-08 05:55:00|6990.9|6989.1|6990.8|6987.8|6991.5|6989.7|6988.7|6986.9|301
1625724000000|2021-07-08 06:00:00|6990.7|6987.7|6991|6989.2|6992|6989.8|6986.7|6984.9|349
1625724300000|2021-07-08 06:05:00|6991.1|6989.3|6986.9|6985.1|6992.4|6990.6|6986.4|6984.1|330
1625724600000|2021-07-08 06:10:00|6986.8|6985|6985.1|6983.3|6988.1|6985.9|6984.5|6982.7|394
1625724900000|2021-07-08 06:15:00|6985|6983.2|6983.3|6981.5|6985.1|6983.3|6982|6980.2|319
1625725200000|2021-07-08 06:20:00|6983.4|6981.6|6986.7|6984.9|6988.5|6986|6981.6|6979.8|310
1625725500000|2021-07-08 06:25:00|6986.6|6984.8|6985.2|6983.4|6988.3|6986.5|6985.2|6983.4|269
1625725800000|2021-07-08 06:30:00|6984.5|6982.7|6973.5|6970.5|6984.5|6982.7|6972|6969.4|425
1625726100000|2021-07-08 06:35:00|6973.4|6970.4|6976.3|6974.5|6977.8|6976|6972.1|6969.6|565
1625726400000|2021-07-08 06:40:00|6976.6|6974.8|6978.2|6976.4|6979.5|6977.7|6975.9|6974.1|396
1625726700000|2021-07-08 06:45:00|6978.3|6976.5|6975.1|6973.3|6978.4|6976.6|6974.2|6972.4|476
1625727000000|2021-07-08 06:50:00|6975.2|6973.4|6970.6|6968.8|6976.3|6974.5|6970.3|6968.5|387
1625727300000|2021-07-08 06:55:00|6970.5|6968.7|6973|6971.2|6973.1|6971.3|6968.8|6967|405
1625727600000|2021-07-08 07:00:00|6972.7|6970.9|6970.8|6969|6975.8|6974|6970.3|6968.5|515
1625727900000|2021-07-08 07:05:00|6970.7|6968.9|6969.2|6967.4|6973|6970.9|6966.3|6964.5|513
1625728200000|2021-07-08 07:10:00|6969|6967.2|6972.9|6971.1|6975|6973|6968.9|6967.1|533
1625728500000|2021-07-08 07:15:00|6972.7|6970.9|6969.6|6967.8|6973.6|6971.8|6968.7|6966.9|513
1625728800000|2021-07-08 07:20:00|6969.5|6967.7|6967.1|6965.3|6970.4|6968.6|6966.2|6964.4|508
1625729100000|2021-07-08 07:25:00|6967.2|6965.4|6974.2|6972.4|6975|6973.2|6967.2|6965.4|532
1625729400000|2021-07-08 07:30:00|6974|6972.2|6972.1|6970.3|6974.5|6972.7|6970.4|6968.6|524
1625729700000|2021-07-08 07:35:00|6972.5|6970.7|6972|6970.2|6974.1|6972.3|6970.3|6968.5|474
1625730000000|2021-07-08 07:40:00|6972.2|6970.4|6968.4|6966.6|6972.4|6970.5|6968.2|6966.4|490
1625730300000|2021-07-08 07:45:00|6968.1|6966.3|6964.7|6962.9|6968.4|6966.6|6959.9|6956.9|636
1625730600000|2021-07-08 07:50:00|6964.8|6963|6967.7|6965.9|6967.8|6966|6959.6|6957.5|550
1625730900000|2021-07-08 07:55:00|6967.8|6966|6974.6|6972.8|6975.1|6972.8|6967.3|6964.8|625
1625731200000|2021-07-08 08:00:00|6974.5|6972.7|6965.4|6962.4|6975.2|6972.7|6963.7|6961.4|629
1625731500000|2021-07-08 08:05:00|6964.8|6963|6963.1|6961.3|6968.1|6966.1|6961.7|6959.9|569
1625731800000|2021-07-08 08:10:00|6963.3|6961.5|6965.6|6963.8|6966.6|6964.8|6961.4|6959.6|499
1625732100000|2021-07-08 08:15:00|6965.7|6963.9|6970.1|6968.3|6970.6|6968.8|6964|6962.2|495
1625732400000|2021-07-08 08:20:00|6969.9|6968.1|6968.1|6966.3|6970.5|6968.7|6964.7|6962.9|501
1625732700000|2021-07-08 08:25:00|6968.2|6966.4|6964.9|6963.1|6970.2|6968.4|6964.2|6962.4|537
1625733000000|2021-07-08 08:30:00|6964.7|6962.9|6963.6|6960.6|6968.4|6966.6|6961.7|6959.4|471
1625733300000|2021-07-08 08:35:00|6963.1|6961.3|6961.9|6960.1|6967.6|6965.3|6961.3|6959.5|549
1625733600000|2021-07-08 08:40:00|6961.8|6960|6958.9|6957.1|6962.7|6960.9|6956.2|6954.4|531
1625733900000|2021-07-08 08:45:00|6959|6957.2|6963.4|6961.6|6963.5|6961.7|6958|6956.2|505
1625734200000|2021-07-08 08:50:00|6963|6961.2|6963.5|6961.7|6967.2|6965.4|6961.4|6959.6|422
1625734500000|2021-07-08 08:55:00|6963.4|6961.6|6969.8|6968|6970.8|6969|6963.4|6961.6|399
1625734800000|2021-07-08 09:00:00|6969.6|6967.8|6970.4|6968.6|6972.9|6970.6|6968.3|6966.2|489
1625735100000|2021-07-08 09:05:00|6970.2|6968.4|6966.7|6964.9|6971.4|6969.6|6966.2|6964.4|426
1625735400000|2021-07-08 09:10:00|6966.8|6965|6967.7|6965.9|6968.4|6966.6|6965.5|6963.7|394
1625735700000|2021-07-08 09:15:00|6967.8|6966|6967|6965.2|6969.1|6967.3|6966.1|6964.3|414
1625736000000|2021-07-08 09:20:00|6967.1|6965.3|6963.8|6962|6967.4|6965.6|6962|6960.2|412
1625736300000|2021-07-08 09:25:00|6963.7|6961.9|6967.7|6965.9|6968.1|6966.3|6962.9|6961.1|388
1625736600000|2021-07-08 09:30:00|6968|6966.2|6974.3|6972.5|6974.4|6972.6|6967.2|6965.4|383
1625736900000|2021-07-08 09:35:00|6974.9|6971.9|6974.4|6972.6|6977.5|6975.7|6974|6971.8|343
1625737200000|2021-07-08 09:40:00|6974.5|6972.7|6974.6|6972.8|6976.3|6974|6974|6972|346
1625737500000|2021-07-08 09:45:00|6974.5|6972.7|6975.9|6974.1|6977|6974.8|6974|6971.9|369
1625737800000|2021-07-08 09:50:00|6975.8|6974|6974.3|6972.5|6977.5|6975.5|6972.8|6971|313
1625738100000|2021-07-08 09:55:00|6974.2|6972.4|6971.2|6969.4|6974.7|6972.9|6970.9|6969.1|399
1625738400000|2021-07-08 10:00:00|6971.1|6969.3|6965.9|6964.1|6971.2|6969.4|6964.2|6962.4|472
1625738700000|2021-07-08 10:05:00|6965.8|6964|6962.1|6960.3|6965.8|6964|6961.9|6959.6|380
1625739000000|2021-07-08 10:10:00|6962|6960.2|6963.3|6961.5|6964.7|6962.5|6961.4|6959.4|400
1625739300000|2021-07-08 10:15:00|6963.2|6961.4|6960.3|6958.5|6963.4|6961.6|6959.5|6957.7|399
1625739600000|2021-07-08 10:20:00|6960.1|6958.3|6953.2|6951.4|6960.2|6958.4|6952.7|6950.5|497
1625739900000|2021-07-08 10:25:00|6953.1|6951.3|6956.3|6954.5|6959.9|6957.8|6953|6950.8|431
1625740200000|2021-07-08 10:30:00|6956.4|6954.6|6957.1|6955.3|6958.6|6956.2|6954.2|6952.4|517
1625740500000|2021-07-08 10:35:00|6957.2|6955.4|6954.9|6953.1|6958.4|6956.6|6954.5|6952.7|511
1625740800000|2021-07-08 10:40:00|6955.1|6953.3|6955.3|6953.5|6956.3|6954.5|6951.4|6949.6|435
1625741100000|2021-07-08 10:45:00|6955.4|6953.6|6960.1|6958.3|6961.3|6959.2|6954.4|6952.6|493
1625741400000|2021-07-08 10:50:00|6960.2|6958.4|6962|6960.2|6965.9|6963.6|6959.7|6957.9|458
1625741700000|2021-07-08 10:55:00|6962.1|6960.3|6965.8|6964|6965.9|6964.1|6960.8|6959|427
1625742000000|2021-07-08 11:00:00|6966.2|6963.2|6962.2|6960.4|6967.2|6964.9|6961|6959.2|447
1625742300000|2021-07-08 11:05:00|6962.1|6960.3|6965.8|6964|6966.4|6964.6|6960.1|6958.3|382
1625742600000|2021-07-08 11:10:00|6965.9|6964.1|6964.6|6962.8|6967.5|6965.7|6962.8|6961|404
1625742900000|2021-07-08 11:15:00|6964.4|6962.6|6968|6966.2|6968.8|6967|6963.4|6961.6|420
1625743200000|2021-07-08 11:20:00|6968.1|6966.3|6965.6|6963.8|6969.4|6967.6|6965.3|6963.5|386
1625743500000|2021-07-08 11:25:00|6965.4|6963.6|6963.4|6961.6|6965.6|6963.8|6961.1|6959.3|405
1625743800000|2021-07-08 11:30:00|6963.3|6961.5|6962.5|6960.7|6966|6964.2|6960.8|6959|489
1625744100000|2021-07-08 11:35:00|6962.6|6960.8|6956.1|6954.3|6963.6|6961.8|6955.9|6954.1|445
1625744400000|2021-07-08 11:40:00|6956.2|6954.4|6958.5|6956.7|6959.1|6957.3|6955.5|6953.7|480
1625744700000|2021-07-08 11:45:00|6958.4|6956.6|6958.4|6956.6|6959.2|6957.4|6956.4|6954.6|369
1625745000000|2021-07-08 11:50:00|6958.3|6956.5|6957.7|6955.9|6961.5|6959.7|6956.3|6954.5|456
1625745300000|2021-07-08 11:55:00|6957.9|6956.1|6953.2|6951.4|6958.8|6956.5|6951.9|6950.1|481
1625745600000|2021-07-08 12:00:00|6953.1|6951.3|6947.1|6945.3|6955.6|6953.8|6947|6945.2|515
1625745900000|2021-07-08 12:05:00|6947.2|6945.4|6942.6|6940.8|6948.9|6947|6942.3|6940.5|461
1625746200000|2021-07-08 12:10:00|6942.8|6941|6944.1|6942.3|6945.6|6943.7|6940.4|6938.6|433
1625746500000|2021-07-08 12:15:00|6944.3|6942.5|6949.1|6947.3|6950.8|6948.9|6943.3|6941.5|404
1625746800000|2021-07-08 12:20:00|6948.8|6947|6949.4|6947.6|6949.6|6947.8|6945.3|6943.3|403
1625747100000|2021-07-08 12:25:00|6949.5|6947.7|6966.1|6953.4|6971.8|6958.8|6948.3|6946.5|328
1625747400000|2021-07-08 12:30:00|6965.1|6952.6|6951.8|6950|6966.4|6954.9|6951.5|6948.5|653
1625747700000|2021-07-08 12:35:00|6951.7|6949.9|6958.7|6956.9|6958.7|6956.9|6949.3|6947.1|602
1625748000000|2021-07-08 12:40:00|6957.8|6956|6957.6|6955.8|6958.7|6956.9|6952.9|6951.1|525
1625748300000|2021-07-08 12:45:00|6957.7|6955.9|6961.5|6959.7|6962.8|6961|6955.9|6953.7|541
1625748600000|2021-07-08 12:50:00|6961.3|6959.5|6952.9|6951.1|6961.3|6959.5|6952.5|6950.6|469
1625748900000|2021-07-08 12:55:00|6952.8|6951|6953.1|6951.3|6957.1|6954.7|6951.4|6949.6|548
1625749200000|2021-07-08 13:00:00|6953|6951.2|6962.3|6960.5|6962.4|6960.6|6953|6951|483
1625749500000|2021-07-08 13:05:00|6962.4|6960.6|6957.4|6955.6|6963.1|6961.3|6954.8|6953|495
1625749800000|2021-07-08 13:10:00|6957.6|6955.8|6959.1|6957.3|6960.5|6958.7|6955.4|6953.6|505
1625750100000|2021-07-08 13:15:00|6959.2|6957.4|6963.8|6962|6964.8|6963|6959.1|6957.3|408
1625750400000|2021-07-08 13:20:00|6964.1|6962.3|6964.8|6963|6965.5|6963.7|6963.6|6961.8|293
1625750700000|2021-07-08 13:25:00|6964.7|6962.9|6970|6968.2|6970.5|6968.7|6964.5|6962.7|400
1625751000000|2021-07-08 13:30:00|6970.2|6968.4|6979|6977.2|6979|6977.2|6968.8|6967|507
1625751300000|2021-07-08 13:35:00|6978.9|6977.1|6969.4|6967.6|6978.9|6977.1|6966|6964.2|462
1625751600000|2021-07-08 13:40:00|6969.3|6967.5|6964.2|6962.4|6970.4|6968.6|6961.3|6959.5|431
1625751900000|2021-07-08 13:45:00|6963.9|6962.1|6962|6960.2|6964.1|6962.3|6958.8|6956.8|546
1625752200000|2021-07-08 13:50:00|6962.2|6960.4|6967|6965.2|6970|6968.2|6959.8|6958|592
1625752500000|2021-07-08 13:55:00|6967.2|6965.4|6971.3|6969.5|6972.4|6970.2|6966.1|6964.3|509
1625752800000|2021-07-08 14:00:00|6971.4|6969.6|6977.7|6975.9|6978.3|6976.4|6965.1|6963|645
1625753100000|2021-07-08 14:05:00|6977.6|6975.8|6965|6963.2|6978.2|6976.4|6964.6|6961.6|737
1625753400000|2021-07-08 14:10:00|6964.9|6963.1|6964.9|6963.1|6968.9|6967.1|6963.4|6961.6|716
1625753700000|2021-07-08 14:15:00|6964.7|6962.9|6959|6957.2|6966.2|6964.2|6955.9|6954.1|582
1625754000000|2021-07-08 14:20:00|6958.9|6957.1|6958.9|6957.1|6961.1|6959.3|6956.4|6954.6|560
1625754300000|2021-07-08 14:25:00|6959|6957.2|6964.7|6961.7|6965|6963.2|6956.5|6954.7|733
1625754600000|2021-07-08 14:30:00|6964.2|6962.4|6958.7|6956.9|6965.7|6963.9|6957.7|6955.6|634
1625754900000|2021-07-08 14:35:00|6958.8|6957|6958.9|6957.1|6962|6960.2|6956.5|6954.7|613
1625755200000|2021-07-08 14:40:00|6959.5|6956.5|6960.3|6958.5|6964.6|6962.4|6958.2|6956.4|597
1625755500000|2021-07-08 14:45:00|6960.2|6958.4|6949.8|6948|6960.7|6958.9|6949.3|6947.2|626
1625755800000|2021-07-08 14:50:00|6950|6948.2|6957.1|6954.1|6957.2|6954.3|6945|6942.4|695
1625756100000|2021-07-08 14:55:00|6956.9|6953.9|6940.6|6937.6|6960.4|6958|6938.8|6936.3|838
1625756400000|2021-07-08 15:00:00|6940.7|6937.7|6943.5|6941.7|6947.3|6944.8|6936.2|6933.2|757
1625756700000|2021-07-08 15:05:00|6944|6942.2|6946.3|6944.5|6946.8|6944.8|6940.8|6939|573
1625757000000|2021-07-08 15:10:00|6946.4|6944.6|6948.1|6946.3|6949.8|6947.3|6944.8|6942.5|452
1625757300000|2021-07-08 15:15:00|6948.2|6946.4|6943.9|6942.1|6948.2|6946.4|6940.1|6938|548
1625757600000|2021-07-08 15:20:00|6943.5|6941.7|6944.6|6942.8|6945.5|6943.4|6941.5|6939.1|512
1625757900000|2021-07-08 15:25:00|6944.7|6942.9|6948.8|6947|6950|6947.6|6941.9|6939.8|475
1625758200000|2021-07-08 15:30:00|6949.6|6946.6|6948.1|6946.3|6950.6|6948.1|6944.8|6943|542
1625758500000|2021-07-08 15:35:00|6948.2|6946.4|6950.1|6948.3|6951.1|6948.8|6945|6943.2|464
1625758800000|2021-07-08 15:40:00|6951.1|6948.1|6953.1|6951.3|6954.1|6952.3|6950.2|6948.1|450
1625759100000|2021-07-08 15:45:00|6953|6951.2|6954.6|6952.8|6956.8|6955|6952.8|6951|411
1625759400000|2021-07-08 15:50:00|6954.5|6952.7|6954.1|6952.3|6956.4|6954.4|6953.7|6951.9|357
1625759700000|2021-07-08 15:55:00|6954|6952.2|6951.2|6949.4|6954.2|6952.3|6950.3|6948.5|438
1625760000000|2021-07-08 16:00:00|6951.3|6949.5|6951.8|6950|6954|6951.5|6949.9|6948.1|453
1625760300000|2021-07-08 16:05:00|6951.5|6949.7|6953|6951.2|6954.2|6952.4|6951.3|6949.5|313
1625760600000|2021-07-08 16:10:00|6953.1|6951.3|6953|6950|6953.6|6951.8|6951|6949.2|225
1625760900000|2021-07-08 16:15:00|6952|6950.2|6955.1|6953.3|6955.1|6953.3|6952|6950|469
1625761200000|2021-07-08 16:20:00|6955|6953.2|6953.9|6952.1|6955.9|6954.1|6953|6951.2|363
1625761500000|2021-07-08 16:25:00|6954|6952.2|6955|6953.2|6955.5|6953.7|6953.6|6951.8|246
1625761800000|2021-07-08 16:30:00|6954.9|6953.1|6956|6954.2|6957|6955.2|6954.8|6953|280
1625762100000|2021-07-08 16:35:00|6956.1|6954.3|6956.7|6953.7|6957.3|6954.9|6955.4|6953|355
1625762400000|2021-07-08 16:40:00|6956.8|6953.8|6957.1|6954.1|6957.8|6955.3|6955.1|6952.8|412
1625762700000|2021-07-08 16:45:00|6957|6954|6958.7|6955.7|6958.8|6956.3|6955.3|6952.9|335
1625763000000|2021-07-08 16:50:00|6958.8|6955.8|6958|6956.2|6959|6956.8|6956.4|6954.3|383
1625763300000|2021-07-08 16:55:00|6957.9|6956.1|6958.7|6956.9|6960.2|6958|6956.8|6955|354
1625763600000|2021-07-08 17:00:00|6958.8|6957|6958|6956.2|6960.1|6958.2|6958|6956.2|322
1625763900000|2021-07-08 17:05:00|6958.1|6956.3|6958.8|6957|6960|6958.2|6957.9|6956.1|292
1625764200000|2021-07-08 17:10:00|6958.9|6957.1|6957|6955.2|6959|6957.2|6956.4|6954.2|379
1625764500000|2021-07-08 17:15:00|6956.9|6955.1|6957.3|6955.5|6958.2|6956.3|6956.2|6954.4|385
1625764800000|2021-07-08 17:20:00|6957.2|6955.4|6955.4|6953.6|6957.5|6955.5|6955.3|6953.5|329
1625765100000|2021-07-08 17:25:00|6955.5|6953.7|6957|6955.2|6957.5|6955.7|6955.5|6953.7|297
1625765400000|2021-07-08 17:30:00|6956.9|6955.1|6955.8|6954|6957.4|6955.6|6955.7|6953.9|313
1625765700000|2021-07-08 17:35:00|6955.7|6953.9|6954|6952.2|6955.9|6954.1|6953.2|6951.4|344
1625766000000|2021-07-08 17:40:00|6954.1|6952.3|6953|6951.2|6954.4|6952.6|6952.7|6950.9|251
1625766300000|2021-07-08 17:45:00|6952.9|6951.1|6952.9|6951.1|6953.9|6952.1|6952.7|6950.9|246
1625766600000|2021-07-08 17:50:00|6953|6951.2|6953|6951.2|6954|6952.2|6952.8|6951|288
1625766900000|2021-07-08 17:55:00|6953.2|6951.4|6953.7|6951.9|6954.5|6952.7|6952.7|6950.9|314
1625767200000|2021-07-08 18:00:00|6953.8|6952|6952.2|6950.4|6954|6952.2|6951.9|6950.1|286
1625767500000|2021-07-08 18:05:00|6952.3|6950.5|6949|6947.2|6952.3|6950.5|6948.5|6946.6|256
1625767800000|2021-07-08 18:10:00|6949.4|6947.6|6946.9|6945.1|6949.5|6947.7|6945.6|6943.8|272
1625768100000|2021-07-08 18:15:00|6947|6945.2|6943.9|6942.1|6947.5|6945.7|6943.5|6941.7|269
1625768400000|2021-07-08 18:20:00|6943.8|6942|6944.1|6942.3|6945|6942.7|6942.3|6939.9|322
1625768700000|2021-07-08 18:25:00|6944.2|6942.4|6944.1|6942.3|6944.6|6942.5|6942.8|6941|307
1625769000000|2021-07-08 18:30:00|6943.9|6942.1|6944.9|6943.1|6945.8|6943.2|6942.8|6940.8|408
1625769300000|2021-07-08 18:35:00|6944.8|6943|6944.8|6941.8|6945.7|6943.4|6942.8|6941|321
1625769600000|2021-07-08 18:40:00|6944.1|6942.3|6942.6|6940.8|6944.4|6942.6|6942.3|6940.5|279
1625769900000|2021-07-08 18:45:00|6942.7|6940.9|6943.1|6941.3|6944.5|6942.4|6941.9|6940.1|340
1625770200000|2021-07-08 18:50:00|6943|6941.2|6945|6943.2|6945.3|6943.5|6942.7|6940.9|299
1625770500000|2021-07-08 18:55:00|6944.9|6943.1|6955.4|6943.7|6955.4|6944.3|6941.7|6938.7|288
1625770800000|2021-07-08 19:00:00|6955.9|6943|6941.3|6939.5|6958.9|6945.9|6941.1|6936.6|429
1625771100000|2021-07-08 19:05:00|6941.1|6939.3|6941.2|6939.4|6942.2|6940.4|6940.1|6937.7|184
1625771400000|2021-07-08 19:10:00|6941.3|6939.5|6940.1|6938.3|6942.9|6941.1|6940|6937.9|348
1625771700000|2021-07-08 19:15:00|6940.2|6938.4|6941.8|6938.8|6941.8|6939.6|6939|6937.2|230
1625772000000|2021-07-08 19:20:00|6941.7|6938.7|6942.2|6940.4|6943.6|6941.8|6940.9|6938.7|218
1625772300000|2021-07-08 19:25:00|6942.1|6940.3|6945.2|6943.4|6946|6943.5|6941.6|6939.8|185
1625772600000|2021-07-08 19:30:00|6945.1|6943.3|6947|6945.2|6948|6945.9|6945.1|6943.3|254
1625772900000|2021-07-08 19:35:00|6946.6|6944.8|6946.1|6944.3|6947|6945.2|6945.5|6943.2|193
1625773200000|2021-07-08 19:40:00|6946|6944.2|6942.2|6940.4|6946.1|6944.3|6942|6940.2|213
1625773500000|2021-07-08 19:45:00|6942.3|6940.5|6941.4|6939.6|6943.3|6941.5|6941.3|6939.5|188
1625773800000|2021-07-08 19:50:00|6941.3|6939.5|6945.3|6943.5|6945.4|6943.6|6940.4|6938.6|259
1625774100000|2021-07-08 19:55:00|6945.1|6943.3|6947.8|6946|6947.8|6946|6945|6942.7|289
1625774400000|2021-07-08 20:00:00|6947.6|6945.8|6946.9|6945.1|6949.8|6947.5|6946.9|6945|233
1625774700000|2021-07-08 20:05:00|6946.8|6945|6945.2|6943.4|6947|6945.2|6944.9|6943.1|142
1625775000000|2021-07-08 20:10:00|6945.3|6943.5|6945.1|6943.3|6945.7|6943.9|6944.6|6942.8|122
1625775300000|2021-07-08 20:15:00|6945.2|6943.4|6945.3|6943.5|6946.3|6944.5|6944.9|6943.1|118
1625775600000|2021-07-08 20:20:00|6945.2|6943.4|6946.2|6944.4|6946.5|6944.6|6945.1|6943.3|90
1625775900000|2021-07-08 20:25:00|6946.1|6944.3|6945.3|6943.5|6946.3|6944.5|6945.1|6943.3|82
1625776200000|2021-07-08 20:30:00|6945.4|6943.6|6948.1|6946.3|6949.6|6947.6|6945.2|6943.4|151
1625776500000|2021-07-08 20:35:00|6948.2|6946.4|6947|6945.2|6948.2|6946.4|6946.8|6945|75
1625776800000|2021-07-08 20:40:00|6947.1|6945.3|6948.1|6946.3|6948.2|6946.4|6946.9|6945.1|84
1625777100000|2021-07-08 20:45:00|6948.2|6946.4|6947.2|6945.4|6948.8|6946.4|6947.1|6944.6|105
1625777400000|2021-07-08 20:50:00|6947.3|6945.5|6948.3|6946.5|6949|6946.6|6947.1|6944.8|125
1625777700000|2021-07-08 20:55:00|6948.9|6945.9|6956.1|6949|6956.1|6949.6|6948.2|6945.2|213
1625778000000|2021-07-08 21:00:00|6957.3|6950.1|6963.9|6950.9|6963.9|6950.9|6953.9|6940.9|31
1625778300000|2021-07-08 21:05:00|6964.6|6951.6|6954.4|6943.7|6964.6|6951.6|6947.7|6937.7|219
1625778600000|2021-07-08 21:10:00|6954.9|6943.8|6955.1|6943.3|6956.1|6943.9|6953.1|6942.6|118
1625778900000|2021-07-08 21:15:00|6955|6942.4|6950.4|6937.4|6959.1|6946.1|6948.4|6937|230
1625779200000|2021-07-08 21:20:00|6950.6|6937.6|6949.9|6942|6951|6943|6949|6936.8|206
1625779500000|2021-07-08 21:25:00|6950|6942.1|6948.9|6940.1|6950.1|6943.4|6948.2|6940.1|116
1625779800000|2021-07-08 21:30:00|6949.7|6941.5|6946.7|6940.4|6949.7|6944.6|6946.4|6936.9|255
1625780100000|2021-07-08 21:35:00|6946.6|6940.6|6946.8|6939.4|6947.8|6944.1|6946.4|6938.5|215
1625780400000|2021-07-08 21:40:00|6946.9|6939.7|6947.4|6943.2|6947.4|6943.7|6946.1|6938.6|155
1625780700000|2021-07-08 21:45:00|6947.3|6943.1|6947.4|6944.4|6947.9|6944.5|6946.8|6943.1|173
1625781000000|2021-07-08 21:50:00|6947.5|6944.5|6947.4|6942.3|6948.3|6944.8|6946.5|6938|201
1625781300000|2021-07-08 21:55:00|6947.6|6941.6|6947.1|6942|6948|6943.4|6946.5|6941.3|232
1625781600000|2021-07-08 22:00:00|6947|6942.5|6946.6|6943.6|6949.1|6945|6946|6941.6|238
1625781900000|2021-07-08 22:05:00|6946.1|6943.1|6948.2|6945.2|6948.3|6945.3|6946|6943|169
1625782200000|2021-07-08 22:10:00|6948.1|6945.1|6948|6945|6949.5|6946.5|6947.5|6944.5|112
1625782500000|2021-07-08 22:15:00|6947.9|6944.9|6948.9|6945.9|6949.1|6946.1|6947.7|6944.7|99
1625782800000|2021-07-08 22:20:00|6948.8|6945.8|6947.7|6944.7|6948.9|6945.9|6947.5|6944.5|103
1625783100000|2021-07-08 22:25:00|6947.8|6944.8|6946.8|6943.8|6948|6945|6946.6|6943.6|73
1625783400000|2021-07-08 22:30:00|6946.7|6943.7|6946.8|6943.8|6947|6944|6946.5|6943.5|83
1625783700000|2021-07-08 22:35:00|6946.9|6943.9|6945.6|6942.6|6947.1|6944.1|6945.6|6942.6|87
1625784000000|2021-07-08 22:40:00|6945.7|6942.7|6944|6941|6945.7|6942.7|6943.5|6940.5|127
1625784300000|2021-07-08 22:45:00|6943.8|6940.8|6947.5|6944.5|6948|6945|6943.8|6940.8|121
1625784600000|2021-07-08 22:50:00|6947.6|6944.6|6947.2|6944.2|6948.1|6945.1|6945.8|6942.8|126
1625784900000|2021-07-08 22:55:00|6947.1|6944.1|6946.1|6943.1|6947.1|6944.1|6945.9|6942.9|97
1625785200000|2021-07-08 23:00:00|6946.2|6943.2|6946.9|6943.9|6946.9|6944.9|6943.5|6940.8|304
1625785500000|2021-07-08 23:05:00|6946.8|6943.8|6947.9|6944.9|6948.5|6946.1|6946.5|6943.8|162
1625785800000|2021-07-08 23:10:00|6947.8|6944.8|6946.9|6945.1|6948|6945.6|6946.2|6943.9|175
1625786100000|2021-07-08 23:15:00|6946.3|6944.5|6945.4|6943.6|6946.8|6944.5|6943.7|6941.9|201
1625786400000|2021-07-08 23:20:00|6945.3|6943.5|6946.3|6944.5|6946.9|6944.6|6944.7|6942.7|192
1625786700000|2021-07-08 23:25:00|6946.4|6944.6|6947.3|6945.5|6947.9|6945.6|6945.5|6943|176
1625787000000|2021-07-08 23:30:00|6947.2|6945.4|6946.3|6944.5|6947.8|6945.8|6945.5|6943.2|130
1625787300000|2021-07-08 23:35:00|6946.4|6944.6|6950|6948.2|6950.9|6948.5|6946.3|6944.3|318
1625787600000|2021-07-08 23:40:00|6950.1|6948.3|6954|6952.2|6954.5|6952.4|6949.4|6947.6|167
1625787900000|2021-07-08 23:45:00|6954.1|6952.3|6952.5|6950.7|6955.1|6952.6|6952.3|6949.8|197
1625788200000|2021-07-08 23:50:00|6952.6|6950.8|6951.5|6949.7|6954.6|6952.2|6951.5|6949.1|165
1625788500000|2021-07-08 23:55:00|6951.4|6949.6|6949.1|6947.3|6954.1|6951.4|6949.1|6946.8|248
1625788800000|2021-07-09 00:00:00|6949.2|6947.4|6948.2|6946.4|6953.7|6951.9|6948|6946.2|397
1625789100000|2021-07-09 00:05:00|6948.1|6946.3|6947.3|6945.5|6949.9|6947.5|6946.7|6944.8|376
1625789400000|2021-07-09 00:10:00|6947.2|6945.4|6945.3|6943.5|6947.6|6945.4|6944.8|6942.6|289
1625789700000|2021-07-09 00:15:00|6945.2|6943.4|6948.4|6946.6|6949.8|6947.3|6944.3|6942.4|373
1625790000000|2021-07-09 00:20:00|6948.7|6946.9|6945.5|6943.7|6949.2|6947.4|6944.8|6943|255
1625790300000|2021-07-09 00:25:00|6945.6|6943.8|6946.8|6945|6947.1|6945.3|6945.1|6943.3|223
1625790600000|2021-07-09 00:30:00|6946.9|6945.1|6942|6940.2|6947.3|6945.5|6942|6940.2|254
1625790900000|2021-07-09 00:35:00|6942.2|6940.4|6942.2|6940.4|6943.1|6941.3|6941|6939.2|265
1625791200000|2021-07-09 00:40:00|6942.1|6940.3|6941.8|6940|6942.7|6940.9|6939.5|6937.3|341
1625791500000|2021-07-09 00:45:00|6941.7|6939.9|6942.5|6940.7|6943.1|6941.3|6939.4|6937.6|329
1625791800000|2021-07-09 00:50:00|6942.4|6940.6|6944|6942.2|6945.6|6943.6|6942.3|6940.5|356
1625792100000|2021-07-09 00:55:00|6943.9|6942.1|6943.2|6941.4|6945.6|6943.8|6941.4|6939.6|402
1625792400000|2021-07-09 01:00:00|6943.1|6941.3|6939.8|6938|6943.5|6941.7|6939.3|6937.4|348
1625792700000|2021-07-09 01:05:00|6939.9|6938.1|6942.7|6940.9|6942.9|6941.1|6939.2|6937.4|363
1625793000000|2021-07-09 01:10:00|6942.8|6941|6944.1|6941.1|6945|6943.2|6942.6|6940.8|330
1625793300000|2021-07-09 01:15:00|6944.2|6941.2|6942.6|6940.8|6944.9|6942.4|6941.9|6939.7|404
1625793600000|2021-07-09 01:20:00|6942.7|6940.9|6940.7|6938.9|6943.6|6941.5|6940.4|6938.6|383
1625793900000|2021-07-09 01:25:00|6940.6|6938.8|6939.7|6936.7|6940.8|6938.8|6938.1|6936.3|304
1625794200000|2021-07-09 01:30:00|6939.8|6936.8|6939.3|6937.5|6940.9|6938.4|6938.1|6936|417
1625794500000|2021-07-09 01:35:00|6939.2|6937.4|6937.1|6935.3|6940.8|6939|6936.7|6934.9|391
1625794800000|2021-07-09 01:40:00|6937|6935.2|6926|6924.2|6937|6935.2|6925|6922|517
1625795100000|2021-07-09 01:45:00|6925.9|6924.1|6924.9|6921.9|6927.8|6925.5|6924.1|6921.8|349
1625795400000|2021-07-09 01:50:00|6924.4|6922.6|6926.7|6924.9|6929.8|6927.4|6924.2|6922|305
1625795700000|2021-07-09 01:55:00|6926.6|6924.8|6926.7|6924.9|6928.3|6926.5|6925.4|6923.6|361
1625796000000|2021-07-09 02:00:00|6926.9|6925.1|6927|6925.2|6928.8|6927|6925.4|6923.6|461
1625796300000|2021-07-09 02:05:00|6927.1|6925.3|6929.2|6927.4|6929.6|6927.8|6926|6924.2|355
1625796600000|2021-07-09 02:10:00|6929.1|6927.3|6931.7|6929.9|6932.1|6930.2|6926.9|6925.1|306
1625796900000|2021-07-09 02:15:00|6931.8|6930|6930.9|6929.1|6932|6930.2|6929.2|6927.4|316
1625797200000|2021-07-09 02:20:00|6931.1|6929.3|6931.6|6929.8|6932.4|6930.6|6930.4|6928.6|260
1625797500000|2021-07-09 02:25:00|6931.7|6929.9|6930.6|6928.8|6933.4|6931.6|6929.2|6927.4|246
1625797800000|2021-07-09 02:30:00|6930.7|6928.9|6933|6931.2|6933.5|6931.7|6929.9|6928.1|353
1625798100000|2021-07-09 02:35:00|6932.9|6931.1|6934.8|6933|6935.2|6933.4|6932.1|6930.3|245
1625798400000|2021-07-09 02:40:00|6935|6933.2|6937.3|6935.5|6938.1|6936.3|6934.9|6933.1|266
1625798700000|2021-07-09 02:45:00|6937.7|6935.9|6935.9|6934.1|6938.2|6936.4|6935.4|6933.6|298
1625799000000|2021-07-09 02:50:00|6936|6934.2|6935|6933.2|6936.1|6934.3|6934.2|6931.7|208
1625799300000|2021-07-09 02:55:00|6935.1|6933.3|6933.2|6931.4|6935.1|6933.3|6932.1|6930.3|212
1625799600000|2021-07-09 03:00:00|6933.8|6932|6931.9|6930.1|6934|6932.2|6930.8|6929|290
1625799900000|2021-07-09 03:05:00|6932|6930.2|6936|6934.2|6936.2|6934.4|6931.9|6930.1|280
1625800200000|2021-07-09 03:10:00|6935.9|6934.1|6938.4|6936.6|6939.1|6937.3|6935.5|6933.7|351
1625800500000|2021-07-09 03:15:00|6938.3|6936.5|6937.7|6935.9|6938.4|6936.6|6936.5|6934.7|261
1625800800000|2021-07-09 03:20:00|6937.6|6935.8|6938.3|6936.5|6939.4|6937.6|6937|6935.2|274
1625801100000|2021-07-09 03:25:00|6938.1|6936.3|6939.6|6937.8|6940.5|6938.7|6938|6936.2|252
1625801400000|2021-07-09 03:30:00|6939.8|6938|6939.5|6937.7|6941|6939.2|6939.2|6937.4|230
1625801700000|2021-07-09 03:35:00|6939.8|6938|6942.9|6941.1|6943.6|6941.8|6939.4|6937.6|308
1625802000000|2021-07-09 03:40:00|6942.8|6941|6942.6|6940.8|6943.3|6941.5|6940.7|6938.9|310
1625802300000|2021-07-09 03:45:00|6942.7|6940.9|6941.6|6939.8|6942.7|6940.9|6940.8|6939|262
1625802600000|2021-07-09 03:50:00|6941.7|6939.9|6943.2|6941.4|6943.2|6941.4|6941.5|6939.7|216
1625802900000|2021-07-09 03:55:00|6943.1|6941.3|6941.9|6940.1|6943.9|6942.1|6941.3|6939.5|277
1625803200000|2021-07-09 04:00:00|6941.8|6940|6940.3|6938.5|6943|6941.2|6939.7|6937.9|328
1625803500000|2021-07-09 04:05:00|6940.5|6938.7|6939.8|6938|6941|6939.2|6939.7|6937.9|252
1625803800000|2021-07-09 04:10:00|6939.9|6938.1|6937.4|6935.6|6940.8|6939|6937|6935.2|327
1625804100000|2021-07-09 04:15:00|6937.5|6935.7|6933.7|6931.9|6937.9|6936.1|6933.3|6930.8|333
1625804400000|2021-07-09 04:20:00|6933.9|6932.1|6934.1|6932.3|6934.1|6932.3|6931.8|6929.8|240
1625804700000|2021-07-09 04:25:00|6933.9|6932.1|6935.7|6933.9|6935.7|6933.9|6933.2|6931.4|305
1625805000000|2021-07-09 04:30:00|6935.6|6933.8|6936.5|6934.7|6938|6936.2|6935.1|6933.3|291
1625805300000|2021-07-09 04:35:00|6936.6|6934.8|6938|6936.2|6938.1|6936.3|6935.8|6934|272
1625805600000|2021-07-09 04:40:00|6938.1|6936.3|6937.5|6935.7|6938.8|6937|6937|6935.2|240
1625805900000|2021-07-09 04:45:00|6938|6936.2|6939.2|6937.4|6939.2|6937.4|6936.5|6934.7|290
1625806200000|2021-07-09 04:50:00|6939.1|6937.3|6941|6939.2|6942.6|6940.3|6938.8|6937|315
1625806500000|2021-07-09 04:55:00|6941.1|6939.3|6939.2|6937.4|6941.4|6939.6|6938.6|6936.8|317
1625806800000|2021-07-09 05:00:00|6939.1|6937.3|6943.8|6942|6943.9|6942.1|6939.1|6937.3|365
1625807100000|2021-07-09 05:05:00|6943.9|6942.1|6942|6940.2|6944.9|6943.1|6941.9|6939.9|396
1625807400000|2021-07-09 05:10:00|6942.4|6940.6|6942.8|6941|6946.6|6944.1|6940.9|6939|514
1625807700000|2021-07-09 05:15:00|6942.9|6941.1|6942.2|6940.4|6943.8|6942|6940.4|6937.8|302
1625808000000|2021-07-09 05:20:00|6942.3|6940.5|6944.9|6943.1|6945.2|6943.4|6942.3|6940.5|295
1625808300000|2021-07-09 05:25:00|6944.8|6943|6944.8|6943|6946.1|6944.3|6944.5|6942.6|204
1625808600000|2021-07-09 05:30:00|6944.9|6943.1|6946.8|6945|6947.7|6945.9|6943.7|6941.9|371
1625808900000|2021-07-09 05:35:00|6946.9|6945.1|6944.9|6943.1|6948|6946.2|6944.8|6943|281
1625809200000|2021-07-09 05:40:00|6944.8|6943|6946.2|6944.4|6948|6946.2|6944.5|6942.7|234
1625809500000|2021-07-09 05:45:00|6946.1|6944.3|6944.3|6942.5|6946.1|6944.3|6943.5|6941.7|315
1625809800000|2021-07-09 05:50:00|6944.4|6942.6|6943|6941.2|6944.6|6942.8|6942.6|6940.8|249
1625810100000|2021-07-09 05:55:00|6942.9|6941.1|6946|6943|6946.2|6943.2|6939.8|6938|344
1625810400000|2021-07-09 06:00:00|6945.9|6942.9|6941.7|6939.9|6945.9|6943.2|6940.7|6938.3|331
1625810700000|2021-07-09 06:05:00|6941.8|6940|6940.5|6938.7|6943.4|6941.6|6938.9|6936.8|355
1625811000000|2021-07-09 06:10:00|6940.7|6938.9|6940.3|6938.5|6945.1|6943.3|6939.9|6937.5|344
1625811300000|2021-07-09 06:15:00|6940.4|6938.6|6940.8|6939|6942.8|6940.5|6938.4|6936.6|367
1625811600000|2021-07-09 06:20:00|6940.7|6938.9|6939.7|6937.9|6941.5|6939.7|6939|6937.1|346
1625811900000|2021-07-09 06:25:00|6939.1|6937.3|6938.4|6936.6|6940|6937.8|6937.1|6935|418
1625812200000|2021-07-09 06:30:00|6938.5|6936.7|6935.7|6933.9|6940|6937.7|6934.1|6932.3|410
1625812500000|2021-07-09 06:35:00|6935.8|6934|6938.9|6937.1|6939.2|6937.4|6935|6933.2|327
1625812800000|2021-07-09 06:40:00|6938.8|6937|6940.1|6938.3|6941|6939.2|6937.7|6935.9|347
1625813100000|2021-07-09 06:45:00|6940|6938.2|6937.9|6936.1|6941.3|6939.5|6937.8|6936|349
1625813400000|2021-07-09 06:50:00|6938|6936.2|6937.3|6935.5|6941.2|6939.4|6937|6935.1|364
1625813700000|2021-07-09 06:55:00|6937.2|6935.4|6934.3|6932.5|6939|6936.9|6934.3|6932.5|466
1625814000000|2021-07-09 07:00:00|6934|6932.2|6938.3|6935.3|6938.9|6936.5|6932.6|6930.4|539
1625814300000|2021-07-09 07:05:00|6938.1|6935.1|6943.5|6940.5|6944.2|6942.1|6936.4|6933.9|544
1625814600000|2021-07-09 07:10:00|6943|6941.2|6948.2|6946.4|6949.1|6946.7|6941.4|6939.4|548
1625814900000|2021-07-09 07:15:00|6948.3|6946.5|6951.2|6948.2|6952.8|6950.2|6947.9|6945.5|478
1625815200000|2021-07-09 07:20:00|6951.3|6948.3|6953.4|6950.4|6954.8|6952.2|6950.6|6948.3|449
1625815500000|2021-07-09 07:25:00|6953.3|6950.3|6943.6|6941.8|6953.7|6950.7|6943.5|6941.2|497
1625815800000|2021-07-09 07:30:00|6943.5|6941.7|6945.9|6944.1|6946|6944.2|6941.5|6939.1|482
1625816100000|2021-07-09 07:35:00|6945.8|6944|6949|6947.2|6949.8|6948|6944.4|6942.4|448
1625816400000|2021-07-09 07:40:00|6949.1|6947.3|6951.5|6948.5|6953.2|6951|6949.1|6947.3|424
1625816700000|2021-07-09 07:45:00|6951|6949.2|6953.9|6952.1|6955.1|6953.3|6947.9|6946.1|475
1625817000000|2021-07-09 07:50:00|6953.8|6952|6952.6|6950.8|6954.9|6953.1|6950.8|6949|513
1625817300000|2021-07-09 07:55:00|6952.7|6950.9|6950.1|6948.3|6953.7|6951.9|6948|6946.2|421
1625817600000|2021-07-09 08:00:00|6950|6948.2|6956.1|6954.3|6956.5|6954.3|6949|6946.6|533
1625817900000|2021-07-09 08:05:00|6956.2|6954.4|6953.2|6951.4|6957.4|6955.6|6952.8|6951|466
1625818200000|2021-07-09 08:10:00|6953.1|6951.3|6956.1|6954.3|6956.6|6954.8|6953|6951.2|427
1625818500000|2021-07-09 08:15:00|6956|6954.2|6950.1|6948.3|6956|6954.2|6948.2|6946.4|402
1625818800000|2021-07-09 08:20:00|6950.2|6948.4|6951.2|6949.4|6954.8|6952.5|6950.2|6948.3|395
1625819100000|2021-07-09 08:25:00|6951.1|6949.3|6950.8|6949|6952.1|6949.8|6949.5|6947|435
1625819400000|2021-07-09 08:30:00|6950.5|6948.7|6955.4|6953.6|6956.7|6954.9|6950.4|6948.6|337
1625819700000|2021-07-09 08:35:00|6955.3|6953.5|6956.2|6954.4|6956.3|6954.5|6952|6950.2|357
1625820000000|2021-07-09 08:40:00|6956.3|6954.5|6954|6952.2|6957.6|6955.8|6953.3|6951.1|373
1625820300000|2021-07-09 08:45:00|6953.9|6952.1|6952.6|6950.8|6954.6|6952.7|6951|6949.1|362
1625820600000|2021-07-09 08:50:00|6952.7|6950.9|6953|6951.2|6954.4|6952.6|6952.2|6950.4|339
1625820900000|2021-07-09 08:55:00|6953.1|6951.3|6951.5|6949.7|6954.1|6952.3|6950.5|6948.6|404
1625821200000|2021-07-09 09:00:00|6951.4|6949.6|6954.2|6952.4|6955.3|6953.5|6949.2|6947.1|482
1625821500000|2021-07-09 09:05:00|6953.8|6952|6950.8|6949|6955.3|6953.5|6949.1|6947.3|384
1625821800000|2021-07-09 09:10:00|6951|6949.2|6955.9|6954.1|6956.7|6954.4|6950.6|6948.5|524
1625822100000|2021-07-09 09:15:00|6956|6954.2|6961.6|6958.6|6962.5|6960.1|6954.9|6953.1|552
1625822400000|2021-07-09 09:20:00|6961.2|6959.4|6959.1|6956.1|6964.2|6961.9|6958.1|6955.6|471
1625822700000|2021-07-09 09:25:00|6959.2|6956.2|6954.5|6952.7|6961.3|6959|6954|6951.6|517
1625823000000|2021-07-09 09:30:00|6954.3|6952.5|6955.9|6954.1|6958|6955.9|6952.7|6950.9|372
1625823300000|2021-07-09 09:35:00|6955.8|6954|6957.7|6955.9|6957.7|6955.9|6953.7|6951.4|397
1625823600000|2021-07-09 09:40:00|6957.6|6955.8|6958.7|6956.9|6959.7|6957.3|6955.3|6953.2|372
1625823900000|2021-07-09 09:45:00|6958.9|6957.1|6961.5|6959.7|6962.3|6960.5|6958.1|6956.3|395
1625824200000|2021-07-09 09:50:00|6961.3|6959.5|6965|6963.2|6965.7|6963.7|6960.8|6959|389
1625824500000|2021-07-09 09:55:00|6964.9|6963.1|6965.5|6963.7|6966.7|6964.3|6963.8|6961.9|443
1625824800000|2021-07-09 10:00:00|6965.6|6963.8|6967.1|6965.3|6968.7|6966.9|6964.2|6962.4|487
1625825100000|2021-07-09 10:05:00|6967.2|6965.4|6969.2|6967.4|6970.5|6968.7|6966.6|6964.8|399
1625825400000|2021-07-09 10:10:00|6969.1|6967.3|6966.2|6964.4|6969.2|6967.4|6965.7|6963.9|389
1625825700000|2021-07-09 10:15:00|6966.1|6964.3|6969.7|6967.9|6970.4|6968.1|6965.7|6963.4|464
1625826000000|2021-07-09 10:20:00|6969.6|6967.8|6967.9|6966.1|6970.8|6968.9|6966.8|6964.9|406
1625826300000|2021-07-09 10:25:00|6968|6966.2|6965.1|6963.3|6970.8|6969|6965|6963.2|355
1625826600000|2021-07-09 10:30:00|6965.2|6963.4|6967.9|6966.1|6968.5|6966.7|6964.4|6962.6|381
1625826900000|2021-07-09 10:35:00|6968|6966.2|6970.1|6968.3|6970.1|6968.3|6966.6|6964.8|319
1625827200000|2021-07-09 10:40:00|6970|6968.2|6968.8|6967|6971.8|6970|6968.3|6966.5|277
1625827500000|2021-07-09 10:45:00|6968.7|6966.9|6969.9|6968.1|6971.9|6970.1|6968.4|6966.6|307
1625827800000|2021-07-09 10:50:00|6969.8|6968|6970.9|6969.1|6971.6|6969.8|6968.7|6966.9|319
1625828100000|2021-07-09 10:55:00|6970.8|6969|6968|6966.2|6971.2|6969.4|6966.8|6965|317
1625828400000|2021-07-09 11:00:00|6968.1|6966.3|6971.4|6969.6|6971.5|6969.7|6967.3|6965.5|316
1625828700000|2021-07-09 11:05:00|6971.3|6969.5|6972.2|6970.4|6972.3|6970.5|6968.9|6967.1|387
1625829000000|2021-07-09 11:10:00|6972.1|6970.3|6975.2|6973.4|6975.4|6973.6|6971.4|6969.6|395
1625829300000|2021-07-09 11:15:00|6975.3|6973.5|6976.1|6974.3|6978.4|6976.6|6975.2|6973.4|309
1625829600000|2021-07-09 11:20:00|6976|6974.2|6974.3|6972.5|6976|6974.2|6972.8|6971|277
1625829900000|2021-07-09 11:25:00|6974.4|6972.6|6974.5|6972.7|6975.8|6974|6973.9|6972.1|354
1625830200000|2021-07-09 11:30:00|6974.3|6972.5|6979.1|6977.3|6980.3|6978.5|6973.5|6971.7|377
1625830500000|2021-07-09 11:35:00|6979.2|6977.4|6979.4|6977.6|6980.7|6978.9|6978.2|6976.4|307
1625830800000|2021-07-09 11:40:00|6979.7|6977.9|6978.7|6976.9|6980.9|6979.1|6977.1|6975.3|331
1625831100000|2021-07-09 11:45:00|6978.6|6976.8|6979.1|6977.3|6980.8|6979|6977.9|6976.1|331
1625831400000|2021-07-09 11:50:00|6979.2|6977.4|6978.5|6976.7|6980.2|6978.4|6977|6975.2|426
1625831700000|2021-07-09 11:55:00|6978.6|6976.8|6977.4|6975.6|6978.9|6977.1|6976.6|6974.8|403
1625832000000|2021-07-09 12:00:00|6977.6|6975.8|6979.1|6977.3|6981.7|6979.9|6977.6|6975.8|396
1625832300000|2021-07-09 12:05:00|6979.2|6977.4|6981.5|6979.7|6982.1|6980.3|6978.9|6977.1|319
1625832600000|2021-07-09 12:10:00|6981.6|6979.8|6983.1|6981.3|6985.9|6984.1|6980.2|6978.4|355
1625832900000|2021-07-09 12:15:00|6983.2|6981.4|6985.8|6984|6986.8|6985|6982.1|6980.3|306
1625833200000|2021-07-09 12:20:00|6985.7|6983.9|6987.3|6985.5|6988.1|6986.3|6985.3|6983.5|352
1625833500000|2021-07-09 12:25:00|6987.5|6985.7|6985.1|6983.3|6988.4|6986.6|6984.4|6982.6|306
1625833800000|2021-07-09 12:30:00|6984.7|6982.9|6987|6985.2|6989.2|6987.4|6983.9|6982.1|321
1625834100000|2021-07-09 12:35:00|6986.9|6985.1|6981.8|6980|6987.3|6985.5|6981.2|6979.4|368
1625834400000|2021-07-09 12:40:00|6981.9|6980.1|6979.4|6977.6|6982.6|6980.8|6977.7|6975.9|321
1625834700000|2021-07-09 12:45:00|6978.7|6976.9|6984.5|6982.7|6987.1|6985.3|6977.4|6975.6|373
1625835000000|2021-07-09 12:50:00|6984.4|6982.6|6984.1|6982.3|6985.4|6983|6982.2|6980.4|354
1625835300000|2021-07-09 12:55:00|6984.3|6982.5|6985.7|6983.9|6986.7|6984.9|6982.5|6980.7|355
1625835600000|2021-07-09 13:00:00|6985.8|6984|6986.6|6984.8|6986.7|6984.9|6982.3|6980.5|393
1625835900000|2021-07-09 13:05:00|6986.5|6984.7|6982.9|6981.1|6986.5|6984.7|6982.9|6981.1|322
1625836200000|2021-07-09 13:10:00|6983|6981.2|6978.7|6976.9|6983.8|6982|6978.1|6976.3|322
1625836500000|2021-07-09 13:15:00|6978.8|6977|6977|6975.2|6978.8|6977|6975.7|6973.9|309
1625836800000|2021-07-09 13:20:00|6977.1|6975.3|6978.9|6977.1|6979|6977.2|6975.9|6974.1|255
1625837100000|2021-07-09 13:25:00|6979.3|6977.5|6979.1|6977.3|6981.6|6979.8|6978.1|6976.3|241
1625837400000|2021-07-09 13:30:00|6978.8|6977|6978.1|6976.3|6979.9|6978.1|6977.8|6976|353
1625837700000|2021-07-09 13:35:00|6978.2|6976.4|6982.1|6980.3|6983.1|6981.3|6977.8|6976|373
1625838000000|2021-07-09 13:40:00|6981.9|6980.1|6983|6981.2|6984.4|6982.6|6980|6978.2|366
1625838300000|2021-07-09 13:45:00|6983.1|6981.3|6976.6|6974.8|6983.3|6981.5|6974.9|6973.1|398
1625838600000|2021-07-09 13:50:00|6976.4|6974.6|6981.2|6979.4|6983.3|6981.5|6976.1|6974.3|426
1625838900000|2021-07-09 13:55:00|6981.3|6979.5|6979.3|6976.3|6983.4|6981.6|6979|6976.2|423
1625839200000|2021-07-09 14:00:00|6979.5|6976.5|6983.2|6981.4|6984.3|6982.5|6979.5|6976.5|469
1625839500000|2021-07-09 14:05:00|6983.1|6981.3|6985.4|6983.6|6985.8|6983.6|6981.3|6979.5|435
1625839800000|2021-07-09 14:10:00|6985.3|6983.5|6987.2|6985.4|6987.5|6985.7|6984.3|6982.5|410
1625840100000|2021-07-09 14:15:00|6986.6|6984.8|6991|6989.2|6993.5|6991.2|6986.4|6984.6|387
1625840400000|2021-07-09 14:20:00|6991.1|6989.3|6989.4|6987.6|6992.6|6990.6|6989.2|6987.4|426
1625840700000|2021-07-09 14:25:00|6989.7|6987.9|6989|6987.2|6990.9|6989.1|6986.8|6985|318
1625841000000|2021-07-09 14:30:00|6988.9|6987.1|6989.1|6987.3|6991.2|6989.4|6988.8|6987|319
1625841300000|2021-07-09 14:35:00|6989.2|6987.4|6990.9|6989.1|6993.2|6991.4|6989|6987.2|350
1625841600000|2021-07-09 14:40:00|6991|6989.2|6992.4|6990.6|6994.1|6992.3|6991|6989.2|386
1625841900000|2021-07-09 14:45:00|6992.3|6990.5|6990.8|6989|6993.5|6991.7|6990.4|6988.6|393
1625842200000|2021-07-09 14:50:00|6990.7|6988.9|6988.6|6986.8|6992.9|6991.1|6987.9|6986.1|369
1625842500000|2021-07-09 14:55:00|6988.5|6986.7|6983.8|6982|6989|6987.2|6979.7|6977.9|595
1625842800000|2021-07-09 15:00:00|6983.7|6981.9|6984.9|6983.1|6988.9|6987.1|6983.7|6981.9|517
1625843100000|2021-07-09 15:05:00|6984.8|6983|6985.1|6983.3|6986.4|6984.6|6983.2|6981.4|314
1625843400000|2021-07-09 15:10:00|6985|6983.2|6984.9|6983.1|6986.8|6985|6983.1|6981.3|307
1625843700000|2021-07-09 15:15:00|6984.8|6983|6986.8|6985|6989.1|6987.3|6984.8|6983|330
1625844000000|2021-07-09 15:20:00|6986.9|6985.1|6984.8|6983|6987.4|6985.6|6983.4|6981.6|373
1625844300000|2021-07-09 15:25:00|6984.9|6983.1|6978.7|6976.9|6985|6983.2|6978.7|6976.9|325
1625844600000|2021-07-09 15:30:00|6978.8|6977|6983.3|6981.5|6984.4|6982|6978.4|6976|390
1625844900000|2021-07-09 15:35:00|6983.2|6981.4|6983|6981.2|6983.6|6981.5|6981.9|6979.7|264
1625845200000|2021-07-09 15:40:00|6982.9|6981.1|6983.9|6982.1|6984.6|6982.8|6982.9|6981|202
1625845500000|2021-07-09 15:45:00|6984|6982.2|6983|6981.2|6985|6983.2|6982.8|6981|293
1625845800000|2021-07-09 15:50:00|6982.9|6981.1|6982.8|6981|6984|6982.2|6982.6|6980.8|224
1625846100000|2021-07-09 15:55:00|6982.9|6981.1|6983.1|6981.3|6983.9|6982.1|6981.7|6979.9|286
1625846400000|2021-07-09 16:00:00|6983|6981.2|6984.8|6983|6986.1|6984.3|6983|6981.2|248
1625846700000|2021-07-09 16:05:00|6984.9|6983.1|6986.1|6984.3|6986.3|6984.5|6984.8|6983|192
1625847000000|2021-07-09 16:10:00|6986.2|6984.4|6987|6985.2|6987.9|6986.1|6986.2|6984.4|199
1625847300000|2021-07-09 16:15:00|6986.9|6985.1|6986.9|6985.1|6987.7|6985.9|6986.7|6984.9|167
1625847600000|2021-07-09 16:20:00|6987|6985.2|6986.8|6985|6988.2|6986.4|6986.6|6984.8|174
1625847900000|2021-07-09 16:25:00|6986.9|6985.1|6987|6985.2|6987.9|6986|6986.2|6984.4|184
1625848200000|2021-07-09 16:30:00|6986.9|6985.1|6986.7|6984.9|6987.1|6985.3|6986.5|6984.7|154
1625848500000|2021-07-09 16:35:00|6986.6|6984.8|6985.9|6984.1|6986.9|6985.1|6985.4|6983.6|178
1625848800000|2021-07-09 16:40:00|6986|6984.2|6986.8|6985|6986.9|6985.1|6984.7|6982.9|194
1625849100000|2021-07-09 16:45:00|6986.7|6984.9|6987.7|6985.9|6987.8|6986|6986.6|6984.8|155
1625849400000|2021-07-09 16:50:00|6987.8|6986|6987.7|6985.9|6987.8|6986|6987.1|6985.3|78
1625849700000|2021-07-09 16:55:00|6987.8|6986|6989.5|6987.7|6989.8|6988|6987.3|6985.5|166
1625850000000|2021-07-09 17:00:00|6989.6|6987.8|6990.8|6989|6990.9|6989.1|6989.1|6987.3|231
1625850300000|2021-07-09 17:05:00|6990.7|6988.9|6991.1|6989.3|6991.6|6989.3|6989.9|6988.1|248
1625850600000|2021-07-09 17:10:00|6991|6989.2|6991.7|6989.9|6991.9|6990.1|6990.8|6989|166
1625850900000|2021-07-09 17:15:00|6991.8|6990|6993.6|6991.8|6993.7|6991.9|6991.5|6989.7|151
1625851200000|2021-07-09 17:20:00|6993.7|6991.9|6991.8|6990|6993.7|6991.9|6991.7|6989.9|154
1625851500000|2021-07-09 17:25:00|6991.9|6990.1|6991.8|6990|6992.1|6990.3|6991.6|6989.8|127
1625851800000|2021-07-09 17:30:00|6991.7|6989.9|6990.8|6989|6992|6990.2|6990.7|6988.9|159
1625852100000|2021-07-09 17:35:00|6990.9|6989.1|6990.9|6989.1|6991.8|6990|6990.7|6988.9|171
1625852400000|2021-07-09 17:40:00|6990.8|6989|6991|6989.2|6991.8|6990|6990.7|6988.9|189
1625852700000|2021-07-09 17:45:00|6990.9|6989.1|6992.8|6991|6993|6991.2|6990.9|6989.1|176
1625853000000|2021-07-09 17:50:00|6992.7|6990.9|6991.9|6990.1|6993|6991.2|6991.8|6990|131
1625853300000|2021-07-09 17:55:00|6991.8|6990|6992.9|6991.1|6993.6|6991.8|6991.7|6989.9|195
1625853600000|2021-07-09 18:00:00|6993|6991.2|6991.8|6990|6993.6|6991.8|6991.7|6989.9|189
1625853900000|2021-07-09 18:05:00|6991.7|6989.9|6993.8|6992|6994.9|6993.1|6991.7|6989.9|197
1625854200000|2021-07-09 18:10:00|6993.7|6991.9|6992.7|6990.9|6993.9|6992.1|6992.5|6990.7|194
1625854500000|2021-07-09 18:15:00|6992.8|6991|6992.6|6990.8|6993|6991.2|6991.8|6990|159
1625854800000|2021-07-09 18:20:00|6992.7|6990.9|6993.6|6991.8|6993.9|6992.1|6992.5|6990.7|188
1625855100000|2021-07-09 18:25:00|6993.5|6991.7|6994.9|6993.1|6995|6993.2|6993.2|6991.4|118
1625855400000|2021-07-09 18:30:00|6995|6993.2|6995.9|6994.1|6995.9|6994.1|6994.2|6992.4|194
1625855700000|2021-07-09 18:35:00|6996|6994.2|7000|6998.2|7000.7|6998.9|6995.9|6994.1|161
1625856000000|2021-07-09 18:40:00|7000.1|6998.3|7000.7|6998.9|7001.1|6999.3|6999.7|6997.3|142
1625856300000|2021-07-09 18:45:00|7000.8|6999|7000.7|6998.9|7000.9|6999.1|6999.2|6997.4|151
1625856600000|2021-07-09 18:50:00|7000.8|6999|7000.9|6999.1|7001.1|6999.3|6999.8|6998|136
1625856900000|2021-07-09 18:55:00|7001|6999.2|7003.7|7000.7|7003.9|7001.6|7000.9|6999.1|169
1625857200000|2021-07-09 19:00:00|7003.6|7000.6|7003|7001.2|7003.6|7001.3|7001.6|6999.2|235
1625857500000|2021-07-09 19:05:00|7003.1|7001.3|7003.2|7001.4|7003.9|7002.1|7003|7001.2|100
1625857800000|2021-07-09 19:10:00|7003.3|7001.5|7003.9|7002.1|7004.7|7002.4|7003.2|7001.4|160
1625858100000|2021-07-09 19:15:00|7003.8|7002|7004.5|7001.5|7004.6|7002.2|7002.9|7000.4|142
1625858400000|2021-07-09 19:20:00|7004.4|7001.4|7002.8|7001|7004.5|7002.1|7002.6|7000.3|120
1625858700000|2021-07-09 19:25:00|7002.9|7001.1|7002.7|7000.9|7003.5|7001.2|7002.1|6999.7|174
1625859000000|2021-07-09 19:30:00|7002.8|7001|7002.9|7001.1|7003.6|7001.3|7002.2|6999.8|143
1625859300000|2021-07-09 19:35:00|7002.8|7001|7002.9|7001.1|7004.4|7002.1|7002.7|7000.2|149
1625859600000|2021-07-09 19:40:00|7002.8|7001|7003|7001.2|7003.5|7001.3|7002.5|7000.2|100
1625859900000|2021-07-09 19:45:00|7002.9|7001.1|7003.8|7002|7005.6|7003.2|7002.9|7000.4|195
1625860200000|2021-07-09 19:50:00|7003.9|7002.1|7001.9|7000.1|7004.8|7003|7001.8|6999.5|147
1625860500000|2021-07-09 19:55:00|7001.8|7000|7003.9|7002.1|7003.9|7002.1|7001.7|6999.9|142
1625860800000|2021-07-09 20:00:00|7004.5|7001.5|7004.7|7002.9|7005.3|7003|7003.3|7001.3|167
1625861100000|2021-07-09 20:05:00|7004.6|7002.8|7002.6|7000.8|7005.3|7003|7002.6|7000.2|114
1625861400000|2021-07-09 20:10:00|7002.7|7000.9|7001.8|7000|7003.4|7001|7000.7|6998.3|116
1625861700000|2021-07-09 20:15:00|7001.7|6999.9|7001.8|7000|7002.6|7000.1|7001.5|6999.2|45
1625862000000|2021-07-09 20:20:00|7001.9|7000.1|7001.8|7000|7003.3|7000.9|7001.7|6999.4|89
1625862300000|2021-07-09 20:25:00|7002.5|6999.5|7001.8|7000|7002.6|7000.2|7001.6|6999.2|65
1625862600000|2021-07-09 20:30:00|7002|7000.2|7002.7|6999.7|7003.1|7000.6|7002|6999.3|60
1625862900000|2021-07-09 20:35:00|7002.8|6999.8|7003.5|7000.5|7003.9|7000.9|7002.7|6999.7|91
1625863200000|2021-07-09 20:40:00|7003.6|7000.6|7003.8|7000.8|7003.9|7000.9|7003.1|7000.1|70
1625863500000|2021-07-09 20:45:00|7003.7|7000.7|7002.5|6999.5|7003.8|7000.8|7002.3|6999.3|104
1625863800000|2021-07-09 20:50:00|7002.6|6999.6|7001.6|6998.6|7002.9|6999.9|7000.1|6997.1|250
1625864100000|2021-07-09 20:55:00|7000.5|6997.5|7001.4|6998.4|7001.5|6998.5|6999.6|6996.6|176
1626033600000|2021-07-11 20:00:00|7005.5|6986.5|7005.6|6986.6|7006.4|6987.4|7005.5|6986.5|10
1626033900000|2021-07-11 20:05:00|7006.4|6987.4|7006.4|6987.4|7006.4|6987.4|7004.7|6985.7|16
1626034200000|2021-07-11 20:10:00|7005.6|6986.6|7005.5|6986.5|7006.4|6987.4|7005.5|6986.5|11
1626034500000|2021-07-11 20:15:00|7006.3|6987.3|7005.5|6986.5|7007.2|6988.2|7005.5|6986.5|12
1626034800000|2021-07-11 20:20:00|7006.3|6987.3|7005.5|6986.5|7006.3|6987.3|7005.5|6986.5|8
1626035100000|2021-07-11 20:25:00|7006.3|6987.3|7005.5|6986.5|7006.3|6987.3|7005.5|6986.5|6
1626035400000|2021-07-11 20:30:00|7006.3|6987.3|7006.3|6987.3|7006.3|6987.3|7005.5|6986.5|11
1626035700000|2021-07-11 20:35:00|7005.5|6986.5|7005.5|6986.5|7005.5|6986.5|7005.5|6986.5|1
1626036000000|2021-07-11 20:40:00|7005.9|6986.9|7006.3|6987.3|7006.3|6987.3|7005.5|6986.5|11
1626036300000|2021-07-11 20:45:00|7005.5|6986.5|7005.5|6986.5|7006.3|6987.3|7005.5|6986.5|8
1626036600000|2021-07-11 20:50:00|7006.3|6987.3|7005.5|6986.5|7006.7|6987.7|7005.5|6986.5|20
1626036900000|2021-07-11 20:55:00|7008.1|6989.1|7005.1|6986.1|7008.1|6989.1|7005|6986|18
1626037200000|2021-07-11 21:00:00|7005|6986|7007.6|6988.6|7008.2|6989.2|7005|6986|22
1626037500000|2021-07-11 21:05:00|7007.5|6988.5|7008.5|6989.5|7009.4|6990.4|7002.9|6983.9|24
1626037800000|2021-07-11 21:10:00|7007.9|6988.9|7008.4|6996.7|7015.5|7000.1|7003.1|6984.1|204
1626038100000|2021-07-11 21:15:00|7008.7|6996.2|6993.8|6981.5|7008.7|6996.2|6993.5|6977.5|178
1626038400000|2021-07-11 21:20:00|6993.9|6981.2|7013.5|6994.5|7016.2|6997.2|6993.7|6980.3|244
1626038700000|2021-07-11 21:25:00|7011.1|6992.1|7007.5|6992.8|7014.8|6995.8|7007.2|6988.2|138
1626039000000|2021-07-11 21:30:00|7008.8|6992.7|7007.1|6993|7013.8|6994.8|7005.9|6990.3|180
1626039300000|2021-07-11 21:35:00|7007.3|6992.8|7007.2|6992.9|7011|6994|7006.1|6991|99
1626039600000|2021-07-11 21:40:00|7007.1|6993.1|7008.2|6995.3|7011.7|6996.2|7002.2|6991.8|167
1626039900000|2021-07-11 21:45:00|7006.3|6995.2|7002.7|6998.7|7010.1|7000.2|7002.2|6994.1|275
1626040200000|2021-07-11 21:50:00|7002.5|6998.5|7000.7|6996.7|7010.1|6999|7000.2|6990.7|176
1626040500000|2021-07-11 21:55:00|7003.3|6994.2|7002.2|6992.3|7004.3|6996.6|6998.5|6990.8|189
1626040800000|2021-07-11 22:00:00|7004.1|6992.6|7003.6|7000.4|7007.6|7000.5|7000|6990.6|501
1626041100000|2021-07-11 22:05:00|7004|7000.5|7002.5|6999.5|7006.1|7001.9|7001.8|6998.8|268
1626041400000|2021-07-11 22:10:00|7002.6|6999.6|7004.3|7001.3|7004.4|7001.4|7002.2|6999.2|175
1626041700000|2021-07-11 22:15:00|7004.2|7001.2|7007.3|7004.3|7007.6|7004.6|7003.6|7000.6|170
1626042000000|2021-07-11 22:20:00|7007.4|7004.4|7007.6|7004.6|7008.3|7005.3|7006.4|7003.4|110
1626042300000|2021-07-11 22:25:00|7007.8|7004.8|7006.8|7003.8|7008.8|7005.8|7006.2|7003.2|113
1626042600000|2021-07-11 22:30:00|7007.3|7004.3|7008.3|7005.3|7008.5|7005.5|7005.1|7002.1|330
1626042900000|2021-07-11 22:35:00|7008.4|7005.4|7009.4|7006.4|7010|7007|7008|7005|163
1626043200000|2021-07-11 22:40:00|7008.5|7005.5|7008.6|7005.6|7010|7007|7007.9|7004.9|193
1626043500000|2021-07-11 22:45:00|7008.4|7005.4|7009.7|7006.7|7010|7007.1|7008.4|7005.4|117
1626043800000|2021-07-11 22:50:00|7009.6|7006.6|7009.2|7006.2|7009.9|7006.9|7009.1|7006.1|108
1626044100000|2021-07-11 22:55:00|7009.3|7006.3|7008.4|7005.4|7010|7007|7008.3|7005.3|112
1626044400000|2021-07-11 23:00:00|7008.5|7005.5|7008.6|7005.6|7009.6|7006.8|7008.3|7005.4|149
1626044700000|2021-07-11 23:05:00|7008.5|7005.5|7010.3|7007.3|7010.5|7007.5|7008|7005.4|154
1626045000000|2021-07-11 23:10:00|7010.4|7007.4|7009.1|7006.1|7010.5|7007.5|7008.4|7005.4|129
1626045300000|2021-07-11 23:15:00|7009.3|7006.3|7006.7|7003.7|7009.5|7006.5|7005.5|7002.5|173
1626045600000|2021-07-11 23:20:00|7006.8|7003.8|7007.8|7006|7008.6|7006.1|7005.5|7003.1|132
1626045900000|2021-07-11 23:25:00|7007.9|7006.1|7007.6|7004.6|7008.8|7006.4|7006.7|7004.3|145
1626046200000|2021-07-11 23:30:00|7007.5|7004.5|7006.9|7005.1|7008.3|7005.8|7006.7|7004.2|144
1626046500000|2021-07-11 23:35:00|7007|7005.2|7006.9|7005.1|7007.6|7005.2|7005.6|7003.3|135
1626046800000|2021-07-11 23:40:00|7006.8|7005|7007.6|7004.6|7008.9|7007.1|7006.7|7004.3|184
1626047100000|2021-07-11 23:45:00|7006.8|7005|7007.3|7004.3|7007.4|7005.1|7004.7|7002.4|178
1626047400000|2021-07-11 23:50:00|7007.2|7004.2|7006.6|7003.6|7007.9|7005.4|7005.9|7003.5|171
1626047700000|2021-07-11 23:55:00|7006|7004.2|7006.6|7003.6|7008|7006.2|7005.6|7003.6|151
1626048000000|2021-07-12 00:00:00|7005.8|7004|7001.9|7000.1|7007|7004.8|7001.9|6999.5|308
1626048300000|2021-07-12 00:05:00|7002|7000.2|6999.7|6997.9|7002.7|7000.9|6997.9|6996.1|213
1626048600000|2021-07-12 00:10:00|6999.6|6997.8|7001.9|6998.9|7001.9|6999.5|6999.6|6997.7|160
1626048900000|2021-07-12 00:15:00|7001.8|6998.8|6998.8|6997|7001.9|6999.1|6998.5|6996.7|195
1626049200000|2021-07-12 00:20:00|6998.7|6996.9|6992.8|6991|6998.7|6996.9|6992.3|6990.5|266
1626049500000|2021-07-12 00:25:00|6992.7|6990.9|6992.5|6990.7|6993.4|6991.6|6992|6990.2|213
1626049800000|2021-07-12 00:30:00|6992.4|6990.6|6992.6|6990.8|6993.6|6991.8|6990.8|6989|176
1626050100000|2021-07-12 00:35:00|6992.5|6990.7|6991.5|6989.7|6994.5|6992.7|6990.7|6988.9|208
1626050400000|2021-07-12 00:40:00|6991.7|6989.9|6992.5|6990.7|6993|6991.2|6989.3|6987.5|209
1626050700000|2021-07-12 00:45:00|6992.4|6990.6|6994.1|6992.3|6994.7|6992.9|6992|6990.2|190
1626051000000|2021-07-12 00:50:00|6994.5|6992.7|6990.9|6989.1|6996.2|6994.4|6990.7|6988|285
1626051300000|2021-07-12 00:55:00|6990.6|6988.8|6994.7|6992.9|6995|6993.2|6990.6|6988.5|256
1626051600000|2021-07-12 01:00:00|6994.8|6993|6997.8|6996|6997.9|6996.1|6993.9|6992.1|396
1626051900000|2021-07-12 01:05:00|6997.7|6995.9|6998.7|6996.9|7001.2|6999.4|6997.3|6995.5|321
1626052200000|2021-07-12 01:10:00|6998.8|6997|6997.7|6995.9|6999.7|6997.9|6997.6|6995.3|238
1626052500000|2021-07-12 01:15:00|6997.8|6996|6998.7|6996.9|6999.3|6997.5|6994|6991.8|256
1626052800000|2021-07-12 01:20:00|6998.8|6997|6998.5|6996.7|6999.7|6997.9|6997.1|6994.7|234
1626053100000|2021-07-12 01:25:00|6998.4|6996.6|6997.7|6995.9|6998.4|6996.6|6994.7|6992.9|254
1626053400000|2021-07-12 01:30:00|6997.6|6995.8|6993.1|6990.1|6998|6996.2|6992.4|6990.1|324
1626053700000|2021-07-12 01:35:00|6992.4|6990.6|6989.6|6987.8|6993.4|6991.6|6988.4|6986.6|294
1626054000000|2021-07-12 01:40:00|6989.7|6987.9|6985.3|6983.5|6990.3|6988.5|6985.2|6983.4|259
1626054300000|2021-07-12 01:45:00|6985.2|6983.4|6985.4|6983.6|6985.5|6983.7|6984|6982.2|318
1626054600000|2021-07-12 01:50:00|6985.3|6983.5|6987.5|6985.7|6987.7|6985.9|6984.9|6983.1|296
1626054900000|2021-07-12 01:55:00|6987.6|6985.8|6987.7|6985.9|6988.8|6987|6987.2|6985.4|244
1626055200000|2021-07-12 02:00:00|6987.6|6985.8|6987.5|6985.7|6988.2|6986.4|6986.4|6984.6|278
1626055500000|2021-07-12 02:05:00|6987.4|6985.6|6987.9|6986.1|6988.3|6986.5|6987.2|6985.2|217
1626055800000|2021-07-12 02:10:00|6988|6986.2|6990.5|6988.7|6990.7|6988.9|6988|6986.2|263
1626056100000|2021-07-12 02:15:00|6990.4|6988.6|6989|6987.2|6990.5|6988.7|6988.6|6986.8|242
1626056400000|2021-07-12 02:20:00|6989.1|6987.3|6986.2|6984.4|6989.4|6987.6|6985.9|6984.1|247
1626056700000|2021-07-12 02:25:00|6986.1|6984.3|6987|6985.2|6987.5|6985.7|6984.9|6983.1|251
1626057000000|2021-07-12 02:30:00|6987.1|6985.3|6988.2|6986.4|6990.5|6988.7|6986.6|6984.8|349
1626057300000|2021-07-12 02:35:00|6987.3|6985.5|6985.6|6983.8|6987.5|6985.7|6984.6|6982.8|309
1626057600000|2021-07-12 02:40:00|6985.7|6983.9|6988.5|6986.7|6988.7|6986.9|6985.2|6983.4|231
1626057900000|2021-07-12 02:45:00|6988.6|6986.8|6988|6986.2|6988.7|6986.9|6987.2|6985.4|218
1626058200000|2021-07-12 02:50:00|6988.1|6986.3|6987.2|6985.4|6989.7|6987.9|6986.5|6984.7|211
1626058500000|2021-07-12 02:55:00|6987.3|6985.5|6985.6|6983.8|6987.4|6985.6|6983.3|6980.5|302
1626058800000|2021-07-12 03:00:00|6985.5|6983.7|6985.9|6984.1|6986.1|6984.3|6984.5|6982.7|213
1626059100000|2021-07-12 03:05:00|6985.8|6984|6987.6|6985.8|6989.8|6988|6985.8|6984|207
1626059400000|2021-07-12 03:10:00|6987.5|6985.7|6984.5|6982.7|6987.6|6985.8|6984.4|6982.6|168
1626059700000|2021-07-12 03:15:00|6984.6|6982.8|6982.7|6980.9|6984.8|6983|6982.2|6980.4|129
1626060000000|2021-07-12 03:20:00|6982.8|6981|6981.2|6979.4|6983.7|6981.9|6981.1|6978.7|141
1626060300000|2021-07-12 03:25:00|6981.1|6979.3|6981.6|6979.8|6982.2|6980.4|6979.6|6977.3|238
1626060600000|2021-07-12 03:30:00|6981.5|6979.7|6982.6|6980.8|6983.9|6982.1|6981.3|6979.5|138
1626060900000|2021-07-12 03:35:00|6982.5|6980.7|6981.6|6979.8|6982.7|6980.9|6980.4|6978.6|254
1626061200000|2021-07-12 03:40:00|6981.5|6979.7|6980.7|6978.9|6981.8|6980|6980.4|6978.6|170
1626061500000|2021-07-12 03:45:00|6980.8|6979|6981.5|6979.7|6982.2|6980.1|6980.7|6978.9|187
1626061800000|2021-07-12 03:50:00|6981.6|6979.8|6980.8|6979|6982.2|6980.4|6980.4|6978.6|156
1626062100000|2021-07-12 03:55:00|6980.7|6978.9|6981.3|6979.5|6981.5|6979.7|6979.3|6977.5|175
1626062400000|2021-07-12 04:00:00|6981.5|6979.7|6979.5|6977.7|6981.5|6979.7|6979.4|6977.6|150
1626062700000|2021-07-12 04:05:00|6979.6|6977.8|6978.6|6976.8|6979.8|6978|6978.1|6976.3|135
1626063000000|2021-07-12 04:10:00|6978.7|6976.9|6978.7|6976.9|6980.3|6978.5|6978.6|6976.3|213
1626063300000|2021-07-12 04:15:00|6978.8|6977|6979.5|6977.7|6979.7|6977.9|6978.5|6976.7|170
1626063600000|2021-07-12 04:20:00|6979.6|6977.8|6980.7|6978.9|6980.8|6979|6979.5|6977.7|143
1626063900000|2021-07-12 04:25:00|6980.6|6978.8|6982|6980.2|6982.2|6980.4|6980.6|6978.8|123
1626064200000|2021-07-12 04:30:00|6982.1|6980.3|6980.4|6978.6|6982.1|6980.3|6979.5|6977.7|138
1626064500000|2021-07-12 04:35:00|6980.5|6978.7|6980.6|6978.8|6981.8|6980|6980.4|6978.6|123
1626064800000|2021-07-12 04:40:00|6980.7|6978.9|6981.5|6979.7|6982.5|6980.7|6980.7|6978.9|127
1626065100000|2021-07-12 04:45:00|6981.6|6979.8|6983.2|6981.4|6983.7|6981.9|6981.2|6979.4|99
1626065400000|2021-07-12 04:50:00|6983.3|6981.5|6984.6|6982.8|6985|6983.2|6983.2|6981.4|119
1626065700000|2021-07-12 04:55:00|6984.7|6982.9|6984.7|6982.9|6985.3|6983.1|6983.4|6981.6|143
1626066000000|2021-07-12 05:00:00|6984.6|6982.8|6986.8|6985|6986.8|6985|6984.5|6982.7|117
1626066300000|2021-07-12 05:05:00|6986.9|6985.1|6985.8|6984|6986.9|6985.1|6985.8|6984|117
1626066600000|2021-07-12 05:10:00|6986|6984.2|6985.4|6983.6|6986.8|6985|6985.1|6983.3|144
1626066900000|2021-07-12 05:15:00|6985.5|6983.7|6983.5|6981.7|6985.6|6983.8|6983.3|6981.5|163
1626067200000|2021-07-12 05:20:00|6983.4|6981.6|6982.2|6980.4|6984.3|6982.5|6981.8|6980|178
1626067500000|2021-07-12 05:25:00|6982.3|6980.5|6981.4|6979.6|6982.6|6980.8|6980.3|6978.5|126
1626067800000|2021-07-12 05:30:00|6981.3|6979.5|6982|6980.2|6982.7|6980.9|6981|6979.2|203
1626068100000|2021-07-12 05:35:00|6982.4|6980.6|6980.9|6979.1|6982.6|6980.8|6980|6978.2|218
1626068400000|2021-07-12 05:40:00|6981|6979.2|6980.6|6978.8|6981.7|6979.9|6980.1|6978.3|170
1626068700000|2021-07-12 05:45:00|6980.5|6978.7|6982.9|6981.1|6983|6981.2|6980.5|6978.7|156
1626069000000|2021-07-12 05:50:00|6983|6981.2|6983.5|6981.7|6983.8|6982|6982.4|6980.6|166
1626069300000|2021-07-12 05:55:00|6983.6|6981.8|6983.7|6981.9|6984.6|6982.8|6983.1|6981.3|204
1626069600000|2021-07-12 06:00:00|6984.1|6982.3|6983.9|6982.1|6985.2|6983.4|6981.7|6979.9|288
1626069900000|2021-07-12 06:05:00|6984|6982.2|6983.1|6981.3|6984.8|6983|6982.6|6980.8|227
1626070200000|2021-07-12 06:10:00|6983|6981.2|6980.5|6978.7|6983.5|6981.7|6979.5|6977.7|211
1626070500000|2021-07-12 06:15:00|6980.1|6978.3|6980.6|6978.8|6980.8|6979|6977.5|6975.7|203
1626070800000|2021-07-12 06:20:00|6980.7|6978.9|6976.8|6975|6980.7|6978.9|6976.7|6974.9|232
1626071100000|2021-07-12 06:25:00|6976.7|6974.9|6978.2|6976.4|6978.7|6976.9|6976.4|6974.6|214
1626071400000|2021-07-12 06:30:00|6978.1|6976.3|6982.7|6980.9|6985|6982.9|6977.4|6975.6|285
1626071700000|2021-07-12 06:35:00|6982.6|6980.8|6981.2|6979.4|6984|6981.9|6980.6|6978.3|300
1626072000000|2021-07-12 06:40:00|6981.1|6979.3|6976.7|6974.9|6981.9|6979.9|6976.4|6974.6|235
1626072300000|2021-07-12 06:45:00|6976.8|6975|6973.5|6971.7|6976.9|6975.1|6972.5|6970.5|239
1626072600000|2021-07-12 06:50:00|6973.6|6971.8|6973.5|6971.7|6974.3|6972.3|6972.5|6970.7|196
1626072900000|2021-07-12 06:55:00|6973.4|6971.6|6973.5|6971.7|6974.7|6972.9|6971.9|6970|221
1626073200000|2021-07-12 07:00:00|6973.2|6971.4|6973.2|6971.4|6974|6972|6970.1|6967.7|495
1626073500000|2021-07-12 07:05:00|6973.3|6971.5|6973.8|6972|6974.2|6972.4|6969.5|6967.1|390
1626073800000|2021-07-12 07:10:00|6973.7|6971.9|6977.9|6976.1|6978.7|6976.9|6973.6|6971.8|357
1626074100000|2021-07-12 07:15:00|6978|6976.2|6977.3|6975.5|6980|6978.2|6976.9|6975|372
1626074400000|2021-07-12 07:20:00|6977.2|6975.4|6974.9|6973.1|6977.8|6976|6974.5|6972.7|360
1626074700000|2021-07-12 07:25:00|6974.8|6973|6972.7|6970.9|6977.5|6975.7|6972.7|6970.9|406
1626075000000|2021-07-12 07:30:00|6972.8|6971|6973.4|6971.6|6974.3|6972.1|6970.7|6968.8|324
1626075300000|2021-07-12 07:35:00|6973.7|6971.9|6968.7|6966.9|6974.1|6972.3|6968.7|6966.9|325
1626075600000|2021-07-12 07:40:00|6968.8|6967|6966.6|6964.8|6971|6969.2|6966.6|6964.8|384
1626075900000|2021-07-12 07:45:00|6966.7|6964.9|6971|6969.2|6971.3|6969.5|6963.3|6960.9|430
1626076200000|2021-07-12 07:50:00|6970.9|6969.1|6969.3|6967.5|6970.9|6969.1|6967.9|6966|421
1626076500000|2021-07-12 07:55:00|6969.4|6967.6|6972.3|6970.5|6973.1|6971.3|6968.7|6966.7|341
1626076800000|2021-07-12 08:00:00|6972.2|6970.4|6975.9|6974.1|6976.8|6975|6970.9|6969.1|325
1626077100000|2021-07-12 08:05:00|6975.8|6974|6980.9|6979.1|6981.6|6979.2|6975|6973.2|345
1626077400000|2021-07-12 08:10:00|6981.1|6979.3|6977.8|6974.8|6982.2|6980.2|6976.7|6974.4|347
1626077700000|2021-07-12 08:15:00|6977.7|6974.7|6977.7|6975.9|6979.4|6977.5|6976.1|6973.7|274
1626078000000|2021-07-12 08:20:00|6977.8|6976|6981|6979.2|6982.1|6980.2|6977.4|6975.6|245
1626078300000|2021-07-12 08:25:00|6980.9|6979.1|6977.9|6976.1|6981.2|6979.4|6977.4|6975.1|283
1626078600000|2021-07-12 08:30:00|6977.7|6975.9|6971.7|6969.9|6977.8|6976|6971.5|6969.7|326
1626078900000|2021-07-12 08:35:00|6971.8|6970|6974.7|6972.9|6976.1|6974.3|6969.3|6967.5|367
1626079200000|2021-07-12 08:40:00|6974.6|6972.8|6975.9|6974.1|6978.1|6976.3|6973.3|6971.5|366
1626079500000|2021-07-12 08:45:00|6975.8|6974|6975.9|6974.1|6975.9|6974.1|6973.6|6971.8|272
1626079800000|2021-07-12 08:50:00|6975.8|6974|6971.9|6970.1|6976.2|6974.4|6971.3|6969.5|282
1626080100000|2021-07-12 08:55:00|6972|6970.2|6973.3|6971.5|6975.4|6973.6|6971.4|6969.6|338
1626080400000|2021-07-12 09:00:00|6973.4|6971.6|6970|6968.2|6973.9|6972.1|6967.9|6966.1|361
1626080700000|2021-07-12 09:05:00|6970.3|6968.5|6970.8|6969|6972|6970.2|6969.7|6967.9|285
1626081000000|2021-07-12 09:10:00|6970.7|6968.9|6971.1|6969.3|6972.6|6970.8|6968.9|6966.9|283
1626081300000|2021-07-12 09:15:00|6971.2|6969.4|6972.2|6970.4|6972.9|6971|6970.7|6968.3|268
1626081600000|2021-07-12 09:20:00|6972.1|6970.3|6971.9|6970.1|6972.3|6970.3|6969.5|6967.7|301
1626081900000|2021-07-12 09:25:00|6971.8|6970|6971.6|6969.8|6972.4|6970.6|6969.4|6967.6|284
1626082200000|2021-07-12 09:30:00|6971.5|6969.7|6974.4|6972.6|6975.3|6973.5|6971.4|6969.6|289
1626082500000|2021-07-12 09:35:00|6974.5|6972.7|6973.1|6971.3|6974.7|6972.9|6971.5|6969.7|257
1626082800000|2021-07-12 09:40:00|6973|6971.2|6969.7|6967.9|6973.1|6971.3|6969.5|6967.7|252
1626083100000|2021-07-12 09:45:00|6969.6|6967.8|6965|6963.2|6969.9|6968.1|6964.6|6962.8|365
1626083400000|2021-07-12 09:50:00|6965.2|6963.4|6965.7|6963.9|6965.8|6964|6963.6|6961.8|354
1626083700000|2021-07-12 09:55:00|6966.3|6963.3|6965.1|6963.3|6967.1|6965.3|6962.8|6960.6|373
1626084000000|2021-07-12 10:00:00|6965.2|6963.4|6968.2|6966.4|6968.4|6966.6|6965|6962.6|289
1626084300000|2021-07-12 10:05:00|6968.1|6966.3|6962.6|6959.6|6968.3|6966.4|6962|6959.5|274
1626084600000|2021-07-12 10:10:00|6962.5|6959.5|6956.6|6953.6|6962.5|6959.5|6955.9|6953.4|452
1626084900000|2021-07-12 10:15:00|6956.7|6953.7|6953.6|6950.6|6957.4|6955.5|6952.8|6950.4|423
1626085200000|2021-07-12 10:20:00|6953.5|6950.5|6952|6950.2|6953.6|6951.2|6951.5|6949.2|324
1626085500000|2021-07-12 10:25:00|6951.9|6950.1|6952|6950.2|6954.2|6952.1|6951.1|6949.3|301
1626085800000|2021-07-12 10:30:00|6952.1|6950.3|6953.8|6952|6954.7|6952.3|6949.3|6947.1|398
1626086100000|2021-07-12 10:35:00|6953.7|6951.9|6954.7|6952.9|6956.4|6953.9|6953.2|6951.4|380
1626086400000|2021-07-12 10:40:00|6954.8|6953|6952.7|6950.9|6955.6|6953.3|6952.1|6950|301
1626086700000|2021-07-12 10:45:00|6952.9|6951.1|6954.2|6952.4|6954.7|6952.6|6952|6949.6|349
1626087000000|2021-07-12 10:50:00|6954.3|6952.5|6955.1|6953.3|6955.5|6953.7|6953.1|6951.3|257
1626087300000|2021-07-12 10:55:00|6954.9|6953.1|6953.2|6951.4|6955.4|6953.6|6951.9|6950.1|294
1626087600000|2021-07-12 11:00:00|6953.3|6951.5|6957.9|6956.1|6958.6|6956.8|6953.3|6951.5|334
1626087900000|2021-07-12 11:05:00|6958|6956.2|6959.2|6957.4|6960.5|6958.7|6957.9|6956.1|304
1626088200000|2021-07-12 11:10:00|6959.1|6957.3|6958.6|6956.8|6960.1|6958.3|6958.2|6956.4|224
1626088500000|2021-07-12 11:15:00|6958.7|6956.9|6954.6|6952.8|6959.2|6957.4|6954.4|6952.6|274
1626088800000|2021-07-12 11:20:00|6954.9|6953.1|6958.3|6956.5|6959.2|6957.4|6954.9|6953.1|246
1626089100000|2021-07-12 11:25:00|6958.2|6956.4|6960.6|6958.8|6960.6|6958.8|6957.2|6955.4|245
1626089400000|2021-07-12 11:30:00|6960.1|6958.3|6957.1|6955.3|6961.1|6959.3|6957|6955.2|296
1626089700000|2021-07-12 11:35:00|6957|6955.2|6961.2|6959.4|6961.6|6959.8|6956.3|6954.5|299
1626090000000|2021-07-12 11:40:00|6961.3|6959.5|6963|6961.2|6963.1|6961.3|6959.8|6958|303
1626090300000|2021-07-12 11:45:00|6963.1|6961.3|6962.3|6960.5|6963.1|6961.3|6960.9|6959.1|249
1626090600000|2021-07-12 11:50:00|6962.4|6960.6|6959.3|6957.5|6964.3|6962.5|6958.9|6956.6|339
1626090900000|2021-07-12 11:55:00|6959.5|6957.7|6960.6|6957.6|6962.3|6960.5|6959.2|6957.1|302
1626091200000|2021-07-12 12:00:00|6960.5|6957.5|6963|6961.2|6963.5|6961.7|6959.9|6957.5|286
1626091500000|2021-07-12 12:05:00|6962.7|6960.9|6963.8|6962|6964.1|6962.3|6962|6960.2|305
1626091800000|2021-07-12 12:10:00|6963.9|6962.1|6965|6963.2|6965.1|6963.3|6962.4|6960.6|231
1626092100000|2021-07-12 12:15:00|6965.1|6963.3|6967.8|6966|6968.4|6966.6|6964.3|6962.5|300
1626092400000|2021-07-12 12:20:00|6967.9|6966.1|6967.1|6965.3|6969.2|6967.4|6966.8|6965|345
1626092700000|2021-07-12 12:25:00|6967.2|6965.4|6965|6963.2|6967.6|6965.8|6963.8|6962|229
1626093000000|2021-07-12 12:30:00|6964.9|6963.1|6967.2|6965.4|6968.3|6966.5|6964.9|6963.1|299
1626093300000|2021-07-12 12:35:00|6967.3|6965.5|6969.8|6968|6970.3|6968.5|6966.3|6964.5|258
1626093600000|2021-07-12 12:40:00|6969.7|6967.9|6971.8|6970|6974.7|6972.4|6968.9|6967.1|318
1626093900000|2021-07-12 12:45:00|6971.9|6970.1|6966.8|6965|6971.9|6970.1|6966.8|6964.4|334
1626094200000|2021-07-12 12:50:00|6966.1|6964.3|6966.4|6964.6|6968.2|6966.1|6965|6963.2|305
1626094500000|2021-07-12 12:55:00|6966.3|6964.5|6968.3|6966.5|6968.9|6966.5|6964|6961.9|233
1626094800000|2021-07-12 13:00:00|6968.4|6966.6|6965.6|6963.8|6969.4|6967.1|6965.3|6963.3|279
1626095100000|2021-07-12 13:05:00|6965.7|6963.9|6966.2|6964.4|6966.9|6964.5|6964.9|6963|236
1626095400000|2021-07-12 13:10:00|6966.1|6964.3|6968.9|6967.1|6969|6967.2|6966|6964.2|200
1626095700000|2021-07-12 13:15:00|6969|6967.2|6967.1|6965.3|6969.4|6967.6|6965.9|6964.1|271
1626096000000|2021-07-12 13:20:00|6967.3|6965.5|6970.5|6968.7|6971.2|6968.8|6966|6964.2|282
1626096300000|2021-07-12 13:25:00|6970.6|6968.8|6970.5|6967.5|6973.5|6971.7|6969.4|6966.9|246
1626096600000|2021-07-12 13:30:00|6970.6|6967.6|6969.8|6968|6972.4|6970.1|6967.4|6965.4|449
1626096900000|2021-07-12 13:35:00|6969.9|6968.1|6971|6969.2|6973.5|6971.7|6969.4|6967.6|320
1626097200000|2021-07-12 13:40:00|6971.1|6969.3|6973.8|6972|6974.3|6972.5|6967.8|6965.6|419
1626097500000|2021-07-12 13:45:00|6973.9|6972.1|6976.8|6975|6980|6977.8|6973.8|6972|364
1626097800000|2021-07-12 13:50:00|6976.7|6974.9|6976.1|6974.3|6979.4|6977|6973.9|6972.1|395
1626098100000|2021-07-12 13:55:00|6976|6974.2|6981.2|6979.4|6982.2|6980.4|6976|6974.2|412
1626098400000|2021-07-12 14:00:00|6981.1|6979.3|6979.6|6977.8|6981.2|6979.4|6976.1|6974.3|484
1626098700000|2021-07-12 14:05:00|6980.8|6979|6983.6|6981.8|6985.4|6983|6979.9|6978.1|395
1626099000000|2021-07-12 14:10:00|6984|6982.2|6980.7|6978.9|6985.6|6983.6|6979.7|6977.5|385
1626099300000|2021-07-12 14:15:00|6980.3|6978.5|6982.1|6980.3|6982.8|6981|6979.9|6978.1|359
1626099600000|2021-07-12 14:20:00|6982|6980.2|6980.2|6978.4|6982.6|6980.8|6980.2|6978.4|294
1626099900000|2021-07-12 14:25:00|6979.9|6978.1|6984.5|6982.7|6984.5|6982.7|6978.9|6977.1|307
1626100200000|2021-07-12 14:30:00|6984.3|6982.5|6990.3|6988.5|6992.4|6990.1|6983.5|6981.7|495
1626100500000|2021-07-12 14:35:00|6990.8|6987.8|6988.7|6986.9|6992.4|6990.3|6987|6984.8|434
1626100800000|2021-07-12 14:40:00|6988.5|6986.7|6991.3|6989.5|6991.9|6989.9|6988.5|6986.7|383
1626101100000|2021-07-12 14:45:00|6991|6989.2|6986|6984.2|6994.6|6992.8|6985.1|6983|478
1626101400000|2021-07-12 14:50:00|6985.8|6984|6992.5|6990.7|6993.2|6991.4|6985.5|6983.5|486
1626101700000|2021-07-12 14:55:00|6992.4|6990.6|6989.2|6987.4|6992.9|6991.1|6988.5|6986.7|402
1626102000000|2021-07-12 15:00:00|6989.3|6987.5|6987.6|6985.8|6989.6|6987.8|6986.1|6984.3|403
1626102300000|2021-07-12 15:05:00|6987.5|6985.7|6987.9|6986.1|6990.3|6988.5|6987|6985.2|299
1626102600000|2021-07-12 15:10:00|6987.8|6986|6989.9|6988.1|6990|6988.2|6987.8|6986|270
1626102900000|2021-07-12 15:15:00|6989.8|6988|6986.9|6985.1|6990.2|6988.4|6986.9|6985.1|239
1626103200000|2021-07-12 15:20:00|6986.8|6985|6989.8|6988|6990|6988.2|6986.8|6985|199
1626103500000|2021-07-12 15:25:00|6989.7|6987.9|6989.4|6987.6|6991.6|6989.8|6988.6|6986.5|288
1626103800000|2021-07-12 15:30:00|6989.5|6987.7|6988.1|6986.3|6989.7|6987.7|6987.5|6985.7|304
1626104100000|2021-07-12 15:35:00|6988.2|6986.4|6986.7|6984.9|6988.8|6987|6986.5|6984.7|259
1626104400000|2021-07-12 15:40:00|6986.8|6985|6986.7|6983.7|6986.8|6985|6984.8|6983|251
1626104700000|2021-07-12 15:45:00|6986.2|6984.4|6982.7|6980.9|6986.8|6984.8|6982.4|6980.6|283
1626105000000|2021-07-12 15:50:00|6982.6|6980.8|6983.6|6981.8|6984.1|6982.3|6982.5|6980.7|227
1626105300000|2021-07-12 15:55:00|6983.5|6981.7|6985.8|6984|6987.8|6986|6983.5|6981.7|246
1626105600000|2021-07-12 16:00:00|6985.7|6983.9|6984.8|6983|6986.4|6984.6|6984.7|6982.9|230
1626105900000|2021-07-12 16:05:00|6984.7|6982.9|6983.1|6981.3|6984.9|6983.1|6982.5|6980.7|227
1626106200000|2021-07-12 16:10:00|6983|6981.2|6983.5|6981.7|6983.7|6981.9|6982.6|6980.8|265
1626106500000|2021-07-12 16:15:00|6983.6|6981.8|6984.6|6982.8|6984.9|6983.1|6983.1|6981.3|243
1626106800000|2021-07-12 16:20:00|6984.7|6982.9|6983.6|6981.8|6984.8|6983|6983.5|6981.7|178
1626107100000|2021-07-12 16:25:00|6983.7|6981.9|6982|6980.2|6983.8|6982|6981.7|6979.9|195
1626107400000|2021-07-12 16:30:00|6982.1|6980.3|6984.8|6983|6985.6|6983.8|6981.9|6980.1|249
1626107700000|2021-07-12 16:35:00|6984.7|6982.9|6984.8|6983|6985.1|6983.3|6983.1|6981.3|202
1626108000000|2021-07-12 16:40:00|6984.9|6983.1|6983.8|6982|6985|6983.2|6982.8|6981|169
1626108300000|2021-07-12 16:45:00|6983.9|6982.1|6984.8|6983|6984.9|6983.1|6983.6|6981.8|166
1626108600000|2021-07-12 16:50:00|6984.7|6982.9|6983.7|6981.9|6985.4|6983.6|6982.9|6981.1|207
1626108900000|2021-07-12 16:55:00|6983.6|6981.8|6982.8|6981|6983.7|6981.9|6982.6|6980.8|152
1626109200000|2021-07-12 17:00:00|6982.9|6981.1|6986.5|6984.7|6987.6|6985.8|6982.8|6980.7|254
1626109500000|2021-07-12 17:05:00|6986.4|6984.6|6985.6|6983.8|6987.4|6985.6|6984.8|6983|225
1626109800000|2021-07-12 17:10:00|6985.7|6983.9|6983.4|6981.6|6986|6984.2|6982.3|6980.5|234
1626110100000|2021-07-12 17:15:00|6983.3|6981.5|6980.7|6978.9|6983.3|6981.5|6980.1|6978.3|175
1626110400000|2021-07-12 17:20:00|6980.6|6978.8|6980.8|6979|6981.8|6980|6979.7|6977.9|245
1626110700000|2021-07-12 17:25:00|6980.7|6978.9|6978.9|6977.1|6981|6979.2|6978.3|6976.3|244
1626111000000|2021-07-12 17:30:00|6979|6977.2|6979.2|6977.4|6980.8|6979|6979|6977.2|181
1626111300000|2021-07-12 17:35:00|6979.3|6977.5|6979.7|6977.9|6980.1|6978|6978.6|6976.8|175
1626111600000|2021-07-12 17:40:00|6979.1|6977.3|6977.4|6975.6|6979.1|6977.3|6977.1|6975.3|163
1626111900000|2021-07-12 17:45:00|6977.3|6975.5|6975.7|6973.9|6978.9|6976.8|6975.6|6973.8|216
1626112200000|2021-07-12 17:50:00|6975.8|6974|6975.7|6973.9|6977|6975.2|6975.6|6973.8|172
1626112500000|2021-07-12 17:55:00|6975.6|6973.8|6974.9|6973.1|6975.9|6974.1|6973.9|6972.1|205
1626112800000|2021-07-12 18:00:00|6974.8|6973|6973.7|6971.9|6975.9|6974|6973.6|6971.8|193
1626113100000|2021-07-12 18:05:00|6973.8|6972|6973.8|6972|6973.9|6972.1|6972.7|6970.7|162
1626113400000|2021-07-12 18:10:00|6973.9|6972.1|6971.8|6970|6973.9|6972.1|6971.6|6969.8|133
1626113700000|2021-07-12 18:15:00|6971.9|6970.1|6972.6|6970.8|6972.9|6971|6971.6|6969.7|142
1626114000000|2021-07-12 18:20:00|6972.5|6970.7|6974.7|6972.9|6974.8|6973|6971.9|6970.1|170
1626114300000|2021-07-12 18:25:00|6974.8|6973|6975.3|6973.5|6975.9|6974.1|6974.5|6972.7|172
1626114600000|2021-07-12 18:30:00|6975.4|6973.6|6976.9|6975.1|6977|6975.2|6974.9|6973.1|216
1626114900000|2021-07-12 18:35:00|6977|6975.2|6975.6|6973.8|6977.1|6975.3|6975.4|6973.6|214
1626115200000|2021-07-12 18:40:00|6975.7|6973.9|6973.7|6971.9|6977|6975.2|6973.6|6971.8|189
1626115500000|2021-07-12 18:45:00|6973.9|6972.1|6976.5|6974.7|6976.8|6975|6973.8|6972|245
1626115800000|2021-07-12 18:50:00|6976.7|6974.9|6976.9|6975.1|6978|6976.2|6976|6974.2|433
1626116100000|2021-07-12 18:55:00|6977|6975.2|6983.6|6974|6985.7|6977.4|6975.4|6972.7|397
1626116400000|2021-07-12 19:00:00|6977.6|6973.5|6976|6974.2|6981.7|6977.5|6976|6972.6|363
1626116700000|2021-07-12 19:05:00|6975.9|6974.1|6979.2|6977.4|6979.3|6977.5|6975.9|6974.1|165
1626117000000|2021-07-12 19:10:00|6979.1|6977.3|6979|6977.2|6980.1|6978.3|6978.8|6977|295
1626117300000|2021-07-12 19:15:00|6979.1|6977.3|6979.1|6977.3|6979.2|6977.4|6978.8|6977|145
1626117600000|2021-07-12 19:20:00|6979.2|6977.4|6982.9|6981.1|6983.4|6981.6|6979|6977.2|231
1626117900000|2021-07-12 19:25:00|6982.8|6981|6983.8|6982|6983.9|6982.1|6981.8|6980|131
1626118200000|2021-07-12 19:30:00|6983.9|6982.1|6984.8|6983|6984.8|6983|6982.8|6981|125
1626118500000|2021-07-12 19:35:00|6984.7|6982.9|6984.7|6982.9|6984.9|6983.1|6983.6|6981.8|137
1626118800000|2021-07-12 19:40:00|6984.8|6983|6984.8|6983|6985.6|6983.8|6984.6|6982.8|116
1626119100000|2021-07-12 19:45:00|6985|6983.2|6984.6|6982.8|6985.6|6983.8|6984.6|6982.8|83
1626119400000|2021-07-12 19:50:00|6984.7|6982.9|6984.8|6983|6985.7|6983.9|6983.8|6982|144
1626119700000|2021-07-12 19:55:00|6984.9|6983.1|6984.7|6982.9|6985|6983.2|6982.8|6981|160
1626120000000|2021-07-12 20:00:00|6984.1|6982.3|6986.4|6983.4|6986.5|6984|6983.7|6981.7|139
1626120300000|2021-07-12 20:05:00|6986.3|6983.3|6984.8|6983|6986.4|6983.9|6984.5|6982.7|107
1626120600000|2021-07-12 20:10:00|6984.7|6982.9|6983.8|6982|6985.4|6983|6983.8|6981.8|124
1626120900000|2021-07-12 20:15:00|6984.2|6982.4|6983.9|6982.1|6984.9|6983.1|6983.7|6981.7|77
1626121200000|2021-07-12 20:20:00|6983.8|6982|6984.7|6982.9|6984.9|6983.1|6983.8|6982|79
1626121500000|2021-07-12 20:25:00|6984.8|6983|6984.8|6983|6984.8|6983|6984.6|6982.8|53
1626121800000|2021-07-12 20:30:00|6984.9|6983.1|6984.8|6983|6985|6983.2|6984.5|6982.7|110
1626122100000|2021-07-12 20:35:00|6984.7|6982.9|6984.9|6983.1|6985|6983.2|6984.7|6982.9|91
1626122400000|2021-07-12 20:40:00|6985|6983.2|6986|6984.2|6986.1|6984.3|6984.8|6983|68
1626122700000|2021-07-12 20:45:00|6986.1|6984.3|6985.5|6982.5|6986.7|6984.3|6985.4|6982.4|128
1626123000000|2021-07-12 20:50:00|6985.6|6982.6|6986.5|6983.5|6986.6|6984.1|6985.5|6982.5|82
1626123300000|2021-07-12 20:55:00|6986.4|6983.4|6984.6|6981.1|6986.4|6983.4|6984.5|6980.9|176
1626123600000|2021-07-12 21:00:00|6984.5|6980.6|6991.4|6978.4|6991.4|6980.6|6984.5|6976.6|26
1626123900000|2021-07-12 21:05:00|6991.3|6978.3|6991.8|6978.8|6992.6|6979.9|6990.4|6977.4|84
1626124200000|2021-07-12 21:10:00|6992.1|6979.1|6991.8|6979.1|6992.7|6979.9|6991|6978.1|111
1626124500000|2021-07-12 21:15:00|6992|6979.5|6993.6|6980.8|6994.7|6982.6|6990.8|6978|150
1626124800000|2021-07-12 21:20:00|6992.5|6981.1|6992.5|6982.2|6994.6|6983.2|6990.8|6977.8|219
1626125100000|2021-07-12 21:25:00|6992.6|6982|6993.1|6982.3|6993.7|6983.1|6991.8|6981.8|170
1626125400000|2021-07-12 21:30:00|6993.2|6982.1|6991.2|6982|6994.5|6983.8|6987.6|6981.4|187
1626125700000|2021-07-12 21:35:00|6991.3|6982.1|6991.3|6984.1|6991.8|6984.1|6990|6981.8|198
1626126000000|2021-07-12 21:40:00|6991.5|6984|6990.4|6984.1|6991.5|6984.5|6989.8|6983|187
1626126300000|2021-07-12 21:45:00|6990.2|6984.3|6991|6983.9|6991.4|6984.6|6990|6983.5|164
1626126600000|2021-07-12 21:50:00|6990.9|6983.7|6990.7|6983.8|6991.9|6984.7|6990.1|6983.6|142
1626126900000|2021-07-12 21:55:00|6990.5|6984|6990.6|6985.7|6991.9|6986.6|6989.5|6979.3|203
1626127200000|2021-07-12 22:00:00|6990.1|6985.4|6988.1|6985.1|6990.5|6985.7|6987.7|6983.9|231
1626127500000|2021-07-12 22:05:00|6988.2|6985.2|6987|6984|6988.5|6985.5|6986.4|6983.4|151
1626127800000|2021-07-12 22:10:00|6987.1|6984.1|6986.4|6983.4|6987.4|6985|6985.7|6982.7|102
1626128100000|2021-07-12 22:15:00|6986.6|6983.6|6985.9|6982.9|6987.8|6984.8|6985.7|6982.9|105
1626128400000|2021-07-12 22:20:00|6986|6983|6985.9|6982.9|6987.3|6984.3|6985.1|6982.1|140
1626128700000|2021-07-12 22:25:00|6986.2|6983.2|6986.8|6983.8|6988|6985|6985.4|6982.9|107
1626129000000|2021-07-12 22:30:00|6986.1|6984.3|6987.4|6984.4|6987.6|6984.6|6986.1|6983.8|73
1626129300000|2021-07-12 22:35:00|6987.3|6984.3|6984.2|6981.2|6987.5|6984.5|6984.1|6981.1|104
1626129600000|2021-07-12 22:40:00|6984.1|6981.1|6983.6|6980.6|6984.1|6981.1|6982.5|6979.5|76
1626129900000|2021-07-12 22:45:00|6983.5|6980.5|6984.7|6981.7|6985.9|6982.9|6982.6|6979.6|153
1626130200000|2021-07-12 22:50:00|6984.8|6981.8|6987.3|6984.3|6987.7|6984.7|6984.1|6981.7|131
1626130500000|2021-07-12 22:55:00|6987.4|6984.4|6987.6|6984.6|6987.8|6984.8|6986.8|6983.8|88
1626130800000|2021-07-12 23:00:00|6987.5|6984.5|6989.5|6986.5|6989.5|6987.2|6987|6984.5|120
1626131100000|2021-07-12 23:05:00|6989.4|6986.4|6988.1|6986.3|6989.8|6987.3|6988|6985.6|59
1626131400000|2021-07-12 23:10:00|6988.3|6986.5|6989.3|6986.3|6989.3|6986.8|6987.8|6985.4|93
1626131700000|2021-07-12 23:15:00|6989.2|6986.2|6987|6984|6989.4|6987.1|6986.4|6983.8|95
1626132000000|2021-07-12 23:20:00|6987.2|6984.2|6986.1|6983.1|6987.5|6984.6|6985.6|6983|136
1626132300000|2021-07-12 23:25:00|6986.2|6983.2|6987.5|6984.5|6987.7|6985.1|6985.4|6983|125
1626132600000|2021-07-12 23:30:00|6987.6|6984.6|6986|6984.2|6987.6|6985.3|6986|6983.3|62
1626132900000|2021-07-12 23:35:00|6986.1|6984.3|6985.7|6983.9|6988.6|6986.1|6985.6|6983.1|112
1626133200000|2021-07-12 23:40:00|6985.8|6984|6987.7|6985.9|6988.2|6985.9|6985.6|6983.5|106
1626133500000|2021-07-12 23:45:00|6987.8|6986|6987.9|6986.1|6988.6|6986.4|6987.7|6985.5|69
1626133800000|2021-07-12 23:50:00|6988|6986.2|6989.3|6987.5|6991.5|6989.2|6987.9|6986.1|147
1626134100000|2021-07-12 23:55:00|6989.2|6987.4|6986.7|6984.9|6989.8|6987.5|6986.7|6984.6|115
1626134400000|2021-07-13 00:00:00|6986.8|6985|6990.1|6988.3|6993.1|6990.6|6986.7|6984.9|214
1626134700000|2021-07-13 00:05:00|6990.2|6988.4|6993|6991.2|6993.4|6991.6|6990.1|6988.3|161
1626135000000|2021-07-13 00:10:00|6992.4|6990.6|6996.1|6994.3|6996.9|6995.1|6992.4|6990.6|161
1626135300000|2021-07-13 00:15:00|6996|6994.2|6994.3|6992.5|6998.1|6996.3|6994|6991.8|200
1626135600000|2021-07-13 00:20:00|6994.2|6992.4|6992|6990.2|6994.5|6992.4|6991|6988.7|190
1626135900000|2021-07-13 00:25:00|6992.1|6990.3|6991.9|6990.1|6993.8|6991.9|6990.6|6988.8|205
1626136200000|2021-07-13 00:30:00|6991.7|6989.9|6989.9|6988.1|6992.8|6991|6989.8|6988|153
1626136500000|2021-07-13 00:35:00|6989.8|6988|6990.8|6989|6991.6|6989.8|6989.8|6988|139
1626136800000|2021-07-13 00:40:00|6990.9|6989.1|6993.7|6991.9|6993.9|6992.1|6990.6|6988.8|143
1626137100000|2021-07-13 00:45:00|6993.8|6992|6992.9|6991.1|6994.2|6992.4|6991.7|6989.9|148
1626137400000|2021-07-13 00:50:00|6992.8|6991|6993.9|6992.1|6994.1|6992.3|6992.8|6991|161
1626137700000|2021-07-13 00:55:00|6994|6992.2|6994.9|6993.1|6994.9|6993.1|6993.3|6991.3|151
1626138000000|2021-07-13 01:00:00|6995.1|6993.3|6995.5|6993.7|6995.5|6993.7|6993.6|6991.8|203
1626138300000|2021-07-13 01:05:00|6995.6|6993.8|6996.7|6994.9|6997|6995.2|6993.4|6991.6|194
1626138600000|2021-07-13 01:10:00|6996.8|6995|6996|6994.2|6997.1|6995.3|6995.9|6994.1|149
1626138900000|2021-07-13 01:15:00|6996.1|6994.3|6996.1|6994.3|6996.8|6995|6995.4|6993.6|175
1626139200000|2021-07-13 01:20:00|6996.2|6994.4|6998|6996.2|6998.6|6996.8|6996.1|6994.3|202
1626139500000|2021-07-13 01:25:00|6997.9|6996.1|6996.5|6993.5|6998|6996.2|6995.6|6993.3|225
1626139800000|2021-07-13 01:30:00|6996.6|6993.6|6995.6|6993.8|6996.7|6993.9|6992.6|6990.3|244
1626140100000|2021-07-13 01:35:00|6995.7|6993.9|6998.7|6996.9|6999.2|6997.4|6995.7|6993.9|243
1626140400000|2021-07-13 01:40:00|6998.8|6997|6997.5|6995.7|6999.2|6997.4|6996.8|6995|227
1626140700000|2021-07-13 01:45:00|6997.4|6995.6|6998|6996.2|6998.5|6996.4|6996.9|6995.1|182
1626141000000|2021-07-13 01:50:00|6997.9|6996.1|6999.1|6997.3|7000.6|6998.8|6997|6995.2|274
1626141300000|2021-07-13 01:55:00|6999.2|6997.4|7004.5|7002.7|7004.8|7003|6999.1|6997.3|335
1626141600000|2021-07-13 02:00:00|7004.6|7002.8|7003.5|7001.7|7006.6|7004.8|7003.3|7001.5|297
1626141900000|2021-07-13 02:05:00|7003.4|7001.6|7001.7|6999.9|7005.1|7003.3|7001.2|6999.4|307
1626142200000|2021-07-13 02:10:00|7001.8|7000|7000.2|6998.4|7002.2|7000.4|6999.9|6998.1|235
1626142500000|2021-07-13 02:15:00|7000.1|6998.3|7001.2|6999.4|7002|7000.2|7000.1|6998.3|226
1626142800000|2021-07-13 02:20:00|7001.3|6999.5|6999.7|6997.9|7002.1|7000.3|6999.5|6997.7|233
1626143100000|2021-07-13 02:25:00|6999.6|6997.8|6998.7|6996.9|6999.9|6998.1|6998.4|6996.6|277
1626143400000|2021-07-13 02:30:00|6998.6|6996.8|6999.7|6997.9|6999.8|6998|6998.4|6996.6|224
1626143700000|2021-07-13 02:35:00|6999.8|6998|7004.4|7002.6|7004.5|7002.7|6999.6|6997.8|196
1626144000000|2021-07-13 02:40:00|7004.5|7002.7|7007|7005.2|7007.9|7006.1|7004.4|7002.6|228
1626144300000|2021-07-13 02:45:00|7006.9|7005.1|7006|7004.2|7007.1|7005.2|7005.6|7003.8|144
1626144600000|2021-07-13 02:50:00|7005.9|7004.1|7005.9|7004.1|7006.1|7004.3|7003.5|7001|172
1626144900000|2021-07-13 02:55:00|7006|7004.2|7008.8|7007|7009.8|7007.3|7005.7|7003.9|227
1626145200000|2021-07-13 03:00:00|7008.7|7006.9|7007.9|7006.1|7010.1|7008.3|7006.9|7005|287
1626145500000|2021-07-13 03:05:00|7008|7006.2|7006|7004.2|7008.8|7007|7005.6|7003.8|182
1626145800000|2021-07-13 03:10:00|7005.9|7004.1|7006.7|7004.9|7006.9|7005.1|7005.6|7003.8|125
1626146100000|2021-07-13 03:15:00|7006.6|7004.8|7006.9|7005.1|7007.7|7005.9|7006.6|7004.8|98
1626146400000|2021-07-13 03:20:00|7006.8|7005|7007.8|7006|7008.8|7007|7006.8|7005|127
1626146700000|2021-07-13 03:25:00|7007.9|7006.1|7010|7008.2|7010.7|7008.9|7007.5|7005.7|190
1626147000000|2021-07-13 03:30:00|7009.9|7008.1|7006.4|7004.6|7009.9|7008.1|7006.1|7004.3|206
1626147300000|2021-07-13 03:35:00|7006.3|7004.5|7005|7003.2|7007|7005.2|7004.9|7002.8|218
1626147600000|2021-07-13 03:40:00|7005.1|7003.3|7002.8|7001|7005.1|7003.3|7002.2|7000.4|191
1626147900000|2021-07-13 03:45:00|7002.7|7000.9|7000.5|6998.7|7002.8|7001|7000.4|6998.6|176
1626148200000|2021-07-13 03:50:00|7000.6|6998.8|6999.6|6997.8|7001.1|6999.3|6998.8|6997|154
1626148500000|2021-07-13 03:55:00|6999.3|6997.5|6999.8|6998|7000|6998.2|6998.5|6996.7|122
1626148800000|2021-07-13 04:00:00|6999.9|6998.1|6997.7|6995.9|7000.9|6999.1|6997.7|6995.9|103
1626149100000|2021-07-13 04:05:00|6997.6|6995.8|6995.3|6993.5|6997.7|6995.9|6994.7|6992.9|192
1626149400000|2021-07-13 04:10:00|6995|6993.2|6995.7|6993.9|6996.5|6994.7|6994.7|6992.9|162
1626149700000|2021-07-13 04:15:00|6995.8|6994|6996.3|6994.5|6996.4|6994.6|6995.6|6993.8|97
1626150000000|2021-07-13 04:20:00|6996.2|6994.4|6997.7|6995.9|6997.7|6995.9|6995.5|6993.7|138
1626150300000|2021-07-13 04:25:00|6996.9|6995.1|6996.6|6994.8|6997|6995.2|6996.6|6994.8|57
1626150600000|2021-07-13 04:30:00|6996.7|6994.9|6994.7|6992.9|6996.8|6995|6994.5|6992.7|128
1626150900000|2021-07-13 04:35:00|6994.8|6993|6996.6|6994.8|6996.9|6995.1|6994.8|6993|112
1626151200000|2021-07-13 04:40:00|6996.3|6994.5|6996.8|6995|6996.8|6995|6995.6|6993.5|150
1626151500000|2021-07-13 04:45:00|6996.7|6994.9|6993.9|6990.9|6996.9|6995.1|6993.2|6990.9|203
1626151800000|2021-07-13 04:50:00|6994|6991|6993.3|6991.5|6994.4|6992|6993.1|6990.9|197
1626152100000|2021-07-13 04:55:00|6993.2|6991.4|6992.6|6990.8|6994.7|6992.3|6992.5|6990.7|229
1626152400000|2021-07-13 05:00:00|6992.4|6990.6|6989.6|6987.8|6993.7|6991.3|6989.5|6987.7|212
1626152700000|2021-07-13 05:05:00|6989.7|6987.9|6991.8|6990|6993.4|6990.9|6987.7|6985.9|221
1626153000000|2021-07-13 05:10:00|6991.9|6990.1|6994.3|6992.5|6995|6993.2|6991.7|6989.9|167
1626153300000|2021-07-13 05:15:00|6994.2|6992.4|6995|6993.2|6996.5|6994.2|6994.1|6992.3|193
1626153600000|2021-07-13 05:20:00|6994.9|6993.1|6994.9|6993.1|6996|6994.2|6994.6|6992.8|143
1626153900000|2021-07-13 05:25:00|6994.8|6993|6993.7|6991.9|6994.8|6993|6993.5|6991.7|124
1626154200000|2021-07-13 05:30:00|6993.8|6992|6991.6|6989.8|6994.6|6992.8|6991.6|6989.8|218
1626154500000|2021-07-13 05:35:00|6991.7|6989.9|6989.7|6987.9|6991.8|6990|6989.6|6987.8|177
1626154800000|2021-07-13 05:40:00|6989.8|6988|6990.8|6989|6992.1|6990.3|6989.7|6987.9|147
1626155100000|2021-07-13 05:45:00|6990.9|6989.1|6989.7|6987.9|6991.3|6989.5|6989.6|6987.8|185
1626155400000|2021-07-13 05:50:00|6989.8|6988|6989.7|6987.9|6990.9|6989.1|6989.7|6987.9|165
1626155700000|2021-07-13 05:55:00|6989.8|6988|6984.7|6981.7|6989.9|6988.1|6983.7|6981.1|267
1626156000000|2021-07-13 06:00:00|6984.9|6981.9|6984.8|6983|6987.6|6985.8|6984.3|6981.6|313
1626156300000|2021-07-13 06:05:00|6984.7|6982.9|6984.6|6982.8|6987.8|6985.1|6983.5|6981.7|327
1626156600000|2021-07-13 06:10:00|6984.7|6982.9|6986.8|6985|6987.4|6985.5|6983.5|6981.7|266
1626156900000|2021-07-13 06:15:00|6986.7|6984.9|6983.6|6981.8|6987|6985.2|6983.5|6981.5|262
1626157200000|2021-07-13 06:20:00|6983.7|6981.9|6985|6983.2|6985|6983.2|6982.5|6980.7|253
1626157500000|2021-07-13 06:25:00|6984.9|6983.1|6983.9|6980.9|6987.4|6985.6|6983.2|6980.8|303
1626157800000|2021-07-13 06:30:00|6983.5|6981.7|6983|6981.2|6983.6|6981.8|6980|6978.2|247
1626158100000|2021-07-13 06:35:00|6983.1|6981.3|6985.4|6983.6|6986|6984.2|6982.8|6981|214
1626158400000|2021-07-13 06:40:00|6985.3|6983.5|6988|6985|6988.9|6986.5|6985.1|6983.3|240
1626158700000|2021-07-13 06:45:00|6987.9|6986.1|6988.9|6987.1|6989.1|6987.3|6986|6984|234
1626159000000|2021-07-13 06:50:00|6989|6987.2|6989.7|6987.9|6990.8|6989|6988.9|6987.1|254
1626159300000|2021-07-13 06:55:00|6989.5|6987.7|6985.9|6984.1|6990.5|6988.7|6985|6983.2|329
1626159600000|2021-07-13 07:00:00|6985.8|6984|6986.8|6985|6987.7|6985.9|6982.9|6981|415
1626159900000|2021-07-13 07:05:00|6986.9|6985.1|6987.3|6985.5|6988.1|6986.3|6985.7|6983.9|350
1626160200000|2021-07-13 07:10:00|6987.4|6985.6|6988|6986.2|6988.8|6987|6986.8|6985|235
1626160500000|2021-07-13 07:15:00|6987.9|6986.1|6991.8|6990|6992.2|6990.3|6987.9|6986.1|304
1626160800000|2021-07-13 07:20:00|6991.9|6990.1|6987.7|6985.9|6992.1|6990.3|6984.4|6982.2|345
1626161100000|2021-07-13 07:25:00|6987.8|6986|6991.9|6990.1|6993.1|6991.2|6987.7|6985.9|394
1626161400000|2021-07-13 07:30:00|6992.3|6990.5|6988|6986.2|6992.4|6990.6|6987.9|6986.1|300
1626161700000|2021-07-13 07:35:00|6988.1|6986.3|6989.9|6988.1|6991|6989.2|6987.9|6986.1|311
1626162000000|2021-07-13 07:40:00|6989.8|6988|6990.7|6988.9|6992.1|6990.3|6989|6987.2|275
1626162300000|2021-07-13 07:45:00|6990.3|6988.5|6988.1|6986.3|6991.1|6989.3|6987.7|6985.9|280
1626162600000|2021-07-13 07:50:00|6988.2|6986.4|6986.9|6985.1|6989.2|6987.4|6984.9|6982.6|379
1626162900000|2021-07-13 07:55:00|6986.8|6985|6984|6982.2|6988.1|6986.3|6983.9|6982.1|332
1626163200000|2021-07-13 08:00:00|6984.1|6982.3|6977.6|6974.6|6984.4|6982.3|6977.1|6974.4|366
1626163500000|2021-07-13 08:05:00|6977.5|6974.5|6975.8|6974|6977.9|6975.3|6974|6971.5|398
1626163800000|2021-07-13 08:10:00|6975.7|6973.9|6979.1|6976.1|6979.7|6977.2|6974.6|6972.5|379
1626164100000|2021-07-13 08:15:00|6979.2|6976.2|6985|6982|6985.2|6982.4|6978.1|6975.6|342
1626164400000|2021-07-13 08:20:00|6985.1|6982.1|6985|6983.2|6986|6984.2|6983.1|6981.3|265
1626164700000|2021-07-13 08:25:00|6984.8|6983|6987.3|6985.5|6988.7|6986.2|6984.6|6982.8|223
1626165000000|2021-07-13 08:30:00|6987.2|6985.4|6985|6983.2|6988.6|6986.1|6984.4|6982|264
1626165300000|2021-07-13 08:35:00|6984.9|6983.1|6985|6983.2|6987.1|6984.5|6984.5|6982.2|264
1626165600000|2021-07-13 08:40:00|6985.1|6983.3|6986.9|6985.1|6988.1|6985.6|6984.7|6982.4|262
1626165900000|2021-07-13 08:45:00|6986.8|6985|6987.8|6986|6987.8|6986|6985|6983.1|268
1626166200000|2021-07-13 08:50:00|6987.7|6985.9|6989.5|6987.7|6991|6989.2|6985.9|6983.6|274
1626166500000|2021-07-13 08:55:00|6989.8|6988|6988.9|6987.1|6990.2|6988.4|6988.2|6985.9|284
1626166800000|2021-07-13 09:00:00|6988.8|6987|6988.1|6986.3|6989.5|6987.3|6987.8|6985.8|250
1626167100000|2021-07-13 09:05:00|6988|6986.2|6987|6985.2|6989.1|6986.7|6986.6|6984.5|241
1626167400000|2021-07-13 09:10:00|6987.1|6985.3|6984.4|6982.6|6988.9|6987.1|6984.2|6982.4|284
1626167700000|2021-07-13 09:15:00|6984.5|6982.7|6988|6986.2|6988.7|6986.6|6982.7|6980.4|245
1626168000000|2021-07-13 09:20:00|6988.1|6986.3|6988.6|6986.8|6989.1|6987.2|6987|6984.8|220
1626168300000|2021-07-13 09:25:00|6988.5|6986.7|6990|6988.2|6990.1|6988.3|6987.9|6986.1|213
1626168600000|2021-07-13 09:30:00|6989.9|6988.1|6986.9|6985.1|6990.1|6988.3|6986.8|6985|200
1626168900000|2021-07-13 09:35:00|6987|6985.2|6987|6985.2|6987.7|6985.9|6985.7|6983.9|237
1626169200000|2021-07-13 09:40:00|6986.9|6985.1|6986.5|6984.7|6988|6986.2|6985.8|6983.9|167
1626169500000|2021-07-13 09:45:00|6986.4|6984.6|6982|6980.2|6987.3|6985.4|6981.8|6980|282
1626169800000|2021-07-13 09:50:00|6981.8|6980|6981.3|6979.5|6982.6|6980.7|6981.2|6979.4|185
1626170100000|2021-07-13 09:55:00|6981.8|6980|6980.3|6978.5|6981.8|6980|6979.7|6977.9|197
1626170400000|2021-07-13 10:00:00|6980.2|6978.4|6981.7|6979.9|6982.4|6980.6|6979.9|6978.1|200
1626170700000|2021-07-13 10:05:00|6981.8|6980|6980.9|6979.1|6981.9|6980.1|6980.6|6978.8|169
1626171000000|2021-07-13 10:10:00|6981|6979.2|6981.8|6980|6982.1|6980.3|6979.9|6978.1|196
1626171300000|2021-07-13 10:15:00|6981.9|6980.1|6983.9|6982.1|6985.9|6984.1|6981.8|6980|244
1626171600000|2021-07-13 10:20:00|6984|6982.2|6982|6980.2|6985.1|6983.2|6980.8|6979|233
1626171900000|2021-07-13 10:25:00|6982.1|6980.3|6982.8|6981|6984.6|6982.8|6982.1|6980.3|214
1626172200000|2021-07-13 10:30:00|6982.7|6980.9|6982.9|6981.1|6984.1|6981.9|6982.1|6980|229
1626172500000|2021-07-13 10:35:00|6982.8|6981|6982.8|6981|6984|6982.2|6981.6|6979.8|193
1626172800000|2021-07-13 10:40:00|6982.9|6981.1|6983.2|6981.4|6983.9|6982.1|6982|6979.9|190
1626173100000|2021-07-13 10:45:00|6983.3|6981.5|6984.9|6983.1|6985|6983.2|6982.9|6981.1|195
1626173400000|2021-07-13 10:50:00|6984.8|6983|6984.7|6982.9|6985.4|6983.6|6984.2|6982.4|186
1626173700000|2021-07-13 10:55:00|6984.6|6982.8|6984.5|6982.7|6985.9|6984|6984.1|6982.3|230
1626174000000|2021-07-13 11:00:00|6984.4|6982.6|6979.9|6978.1|6984.9|6983.1|6979.7|6977.9|234
1626174300000|2021-07-13 11:05:00|6979.6|6977.8|6978.8|6977|6980.1|6978.3|6977.9|6976.1|209
1626174600000|2021-07-13 11:10:00|6978.9|6977.1|6978.8|6977|6979.1|6977.3|6977.1|6975.3|188
1626174900000|2021-07-13 11:15:00|6979|6977.2|6979.6|6977.8|6979.9|6978.1|6978.3|6976.5|181
1626175200000|2021-07-13 11:20:00|6979.4|6977.6|6978.3|6976.5|6979.9|6978.1|6978.1|6975.9|190
1626175500000|2021-07-13 11:25:00|6978|6976.2|6973.7|6971.9|6978.5|6976.7|6973.7|6971.9|200
1626175800000|2021-07-13 11:30:00|6973.8|6972|6973.7|6971.9|6975|6973.2|6973.6|6971.8|232
1626176100000|2021-07-13 11:35:00|6973.6|6971.8|6973.7|6971.9|6974.3|6972.5|6972.3|6970.5|251
1626176400000|2021-07-13 11:40:00|6973.8|6972|6975|6973.2|6975.9|6974.1|6973.7|6971.9|241
1626176700000|2021-07-13 11:45:00|6974.9|6973.1|6976.3|6974.5|6976.5|6974.7|6974|6972.2|197
1626177000000|2021-07-13 11:50:00|6976.2|6974.4|6976|6974.2|6977.7|6975.9|6975.7|6973.9|190
1626177300000|2021-07-13 11:55:00|6976.1|6974.3|6979.9|6978.1|6980.5|6978.6|6976.1|6974.3|237
1626177600000|2021-07-13 12:00:00|6979.7|6977.9|6975.9|6974.1|6980|6977.9|6972.6|6970.4|327
1626177900000|2021-07-13 12:05:00|6976|6974.2|6976.8|6975|6977.2|6975.4|6974.5|6972.7|236
1626178200000|2021-07-13 12:10:00|6976.9|6975.1|6975.8|6974|6977.9|6976.1|6975.2|6973.3|248
1626178500000|2021-07-13 12:15:00|6975.9|6974.1|6978.5|6976.7|6978.6|6976.8|6974.7|6972.9|250
1626178800000|2021-07-13 12:20:00|6978.7|6976.9|6978.2|6976.4|6980|6978.2|6977.1|6975.3|279
1626179100000|2021-07-13 12:25:00|6978.3|6976.5|6978.3|6973.8|6980.6|6978.2|6976.9|6972.7|285
1626179400000|2021-07-13 12:30:00|6978.5|6974.1|6947.7|6944.7|6978.5|6974.2|6936.3|6933.3|926
1626179700000|2021-07-13 12:35:00|6947.9|6944.9|6944.9|6941.9|6948.3|6945.6|6939.9|6937|796
1626180000000|2021-07-13 12:40:00|6944.3|6942.5|6946.6|6944.8|6960.5|6957.5|6944|6941.7|863
1626180300000|2021-07-13 12:45:00|6946.7|6944.9|6937|6935.2|6948.6|6946.4|6936.8|6935|725
1626180600000|2021-07-13 12:50:00|6937.1|6935.3|6924.6|6921.6|6938.1|6936.3|6921.3|6918.3|751
1626180900000|2021-07-13 12:55:00|6923.9|6922.1|6922.2|6920.4|6926.4|6924.3|6918.4|6916.1|741
1626181200000|2021-07-13 13:00:00|6922.3|6920.5|6933.3|6931.5|6934|6931.6|6920|6918.2|646
1626181500000|2021-07-13 13:05:00|6933.2|6931.4|6932.3|6930.5|6933.2|6931.4|6928.3|6926.5|655
1626181800000|2021-07-13 13:10:00|6932.4|6930.6|6930|6928.2|6933.9|6931.5|6926.4|6924.6|635
1626182100000|2021-07-13 13:15:00|6930.1|6928.3|6930.5|6928.7|6930.7|6928.9|6927.5|6925.7|507
1626182400000|2021-07-13 13:20:00|6930.4|6928.6|6933.1|6931.3|6933.2|6931.4|6927.2|6925.4|511
1626182700000|2021-07-13 13:25:00|6932.7|6930.9|6946|6944.2|6947.7|6945.2|6932.6|6930.8|693
1626183000000|2021-07-13 13:30:00|6946.1|6944.3|6948.6|6945.6|6951.6|6949.2|6943.1|6940.9|537
1626183300000|2021-07-13 13:35:00|6948.5|6945.5|6952.7|6949.7|6953.6|6951.5|6946.3|6943.9|514
1626183600000|2021-07-13 13:40:00|6952.9|6951.1|6949.1|6947.3|6953.7|6951.7|6948|6945.9|502
1626183900000|2021-07-13 13:45:00|6949|6947.2|6962.3|6960.5|6964.8|6961.8|6948.4|6946.3|626
1626184200000|2021-07-13 13:50:00|6962.2|6960.4|6965.6|6963.8|6970.3|6967.4|6961.1|6958.9|635
1626184500000|2021-07-13 13:55:00|6965.7|6963.9|6960.5|6958.7|6967|6965|6960.3|6957.8|514
1626184800000|2021-07-13 14:00:00|6960.7|6958.9|6955.6|6953.8|6961.1|6959.3|6953.5|6951.7|507
1626185100000|2021-07-13 14:05:00|6955.7|6953.9|6952.6|6950.8|6958.1|6956.3|6948.3|6945.9|504
1626185400000|2021-07-13 14:10:00|6952.7|6950.9|6953.8|6952|6957.9|6956.1|6952.3|6950.5|516
1626185700000|2021-07-13 14:15:00|6953.9|6952.1|6963|6961.2|6963.6|6961.3|6953.8|6952|498
1626186000000|2021-07-13 14:20:00|6962.9|6961.1|6962.5|6959.5|6964.9|6962.1|6960.3|6958.5|500
1626186300000|2021-07-13 14:25:00|6962.3|6959.3|6965.7|6963.9|6965.8|6964|6959.7|6957.3|511
1626186600000|2021-07-13 14:30:00|6965.9|6964.1|6965.1|6963.3|6966.5|6964.7|6963.8|6962|426
1626186900000|2021-07-13 14:35:00|6965|6963.2|6963.6|6960.6|6966|6964.2|6961.3|6959|440
1626187200000|2021-07-13 14:40:00|6963.7|6960.7|6960.6|6958.8|6964.3|6962.2|6960.5|6958|461
1626187500000|2021-07-13 14:45:00|6960.8|6959|6959.6|6956.6|6963.8|6962|6958.9|6956.4|460
1626187800000|2021-07-13 14:50:00|6959.5|6956.5|6960.9|6959.1|6963.8|6961.9|6958.9|6956.5|500
1626188100000|2021-07-13 14:55:00|6961.1|6959.3|6963.9|6962.1|6967.1|6965.3|6961|6959.2|492
1626188400000|2021-07-13 15:00:00|6964|6962.2|6962.9|6961.1|6965.9|6964.1|6959.6|6957.3|459
1626188700000|2021-07-13 15:05:00|6963|6961.2|6965.4|6963.6|6965.5|6963.7|6962.9|6960.7|272
1626189000000|2021-07-13 15:10:00|6965.6|6963.8|6963.7|6961.9|6966.5|6964.7|6963.7|6961.9|273
1626189300000|2021-07-13 15:15:00|6963.6|6961.8|6962.2|6960.4|6963.7|6961.9|6959.7|6957.5|295
1626189600000|2021-07-13 15:20:00|6962.3|6960.5|6964.5|6962.7|6965.5|6963.7|6961.4|6959.5|290
1626189900000|2021-07-13 15:25:00|6964.6|6962.8|6965|6963.2|6966|6964.2|6964.1|6962.3|236
1626190200000|2021-07-13 15:30:00|6965.1|6963.3|6965.4|6963.6|6966.6|6964.4|6964.8|6962.4|295
1626190500000|2021-07-13 15:35:00|6965.5|6963.7|6967.9|6966.1|6968.8|6966.6|6964.3|6962.5|387
1626190800000|2021-07-13 15:40:00|6968|6966.2|6971.1|6969.3|6973.5|6971.4|6967.3|6965.5|320
1626191100000|2021-07-13 15:45:00|6971|6969.2|6972.8|6971|6973.9|6972.1|6971|6969.1|297
1626191400000|2021-07-13 15:50:00|6972.9|6971.1|6973.9|6972.1|6975.5|6973.5|6972.7|6970.6|356
1626191700000|2021-07-13 15:55:00|6974.2|6972.4|6972.8|6971|6974.6|6972.7|6971.4|6969.5|362
1626192000000|2021-07-13 16:00:00|6972.6|6970.8|6970.8|6969|6973.3|6971.1|6970.5|6968.2|309
1626192300000|2021-07-13 16:05:00|6970.7|6968.9|6970|6968.2|6970.8|6969|6969.6|6967.3|299
1626192600000|2021-07-13 16:10:00|6970.1|6968.3|6970.6|6968.8|6970.8|6968.9|6969.6|6967.7|240
1626192900000|2021-07-13 16:15:00|6970.5|6968.7|6973.9|6972.1|6974.2|6972.4|6970.5|6968.7|255
1626193200000|2021-07-13 16:20:00|6973.8|6972|6971.8|6970|6974.3|6972.5|6971.5|6969.7|295
1626193500000|2021-07-13 16:25:00|6971.7|6969.9|6970.8|6969|6971.7|6969.9|6969.2|6967.4|263
1626193800000|2021-07-13 16:30:00|6970.9|6969.1|6966.8|6965|6970.9|6969.1|6966.4|6964.6|303
1626194100000|2021-07-13 16:35:00|6966.7|6964.9|6964.2|6962.4|6967.3|6965.5|6964|6962.2|279
1626194400000|2021-07-13 16:40:00|6964.1|6962.3|6963.9|6962.1|6965.1|6963.3|6963.6|6961.8|199
1626194700000|2021-07-13 16:45:00|6963.8|6962|6965.1|6963.3|6965.2|6963.4|6963.7|6961.9|136
1626195000000|2021-07-13 16:50:00|6965|6963.2|6963.9|6962.1|6965.4|6963.6|6963.5|6961.7|161
1626195300000|2021-07-13 16:55:00|6963.8|6962|6963.8|6962|6964.7|6962.9|6963.3|6961.5|206
1626195600000|2021-07-13 17:00:00|6963.9|6962.1|6960|6958.2|6964|6962.2|6959.7|6957.9|296
1626195900000|2021-07-13 17:05:00|6959.9|6958.1|6959.5|6957.7|6961.3|6959.5|6958.6|6956.8|325
1626196200000|2021-07-13 17:10:00|6959.6|6957.8|6955|6953.2|6959.7|6957.9|6954.8|6953|325
1626196500000|2021-07-13 17:15:00|6955.1|6953.3|6951.1|6949.3|6956.4|6954.6|6951.1|6949.3|302
1626196800000|2021-07-13 17:20:00|6951.7|6949.9|6954.1|6952.3|6954.2|6952.4|6949.4|6947.6|330
1626197100000|2021-07-13 17:25:00|6954|6952.2|6955.9|6954.1|6956|6954.2|6952.9|6951.1|281
1626197400000|2021-07-13 17:30:00|6955.8|6954|6954.6|6952.8|6956.1|6954.3|6953.5|6951.7|302
1626197700000|2021-07-13 17:35:00|6954.5|6952.7|6954.1|6952.3|6955.8|6954|6951.7|6949.9|362
1626198000000|2021-07-13 17:40:00|6954|6952.2|6949|6947.2|6954.6|6952.8|6946.8|6944.3|466
1626198300000|2021-07-13 17:45:00|6948.8|6947|6949.8|6948|6951|6949.2|6947.4|6945.6|457
1626198600000|2021-07-13 17:50:00|6949.9|6948.1|6949.3|6947.5|6949.9|6948.1|6947.8|6946|300
1626198900000|2021-07-13 17:55:00|6949.2|6947.4|6947.8|6946|6950.8|6949|6947.7|6945.9|399
1626199200000|2021-07-13 18:00:00|6947.9|6946.1|6942.5|6940.7|6947.9|6946.1|6941.3|6939.5|554
1626199500000|2021-07-13 18:05:00|6942.6|6940.8|6945.2|6943.4|6945.6|6943.8|6942.4|6940.6|317
1626199800000|2021-07-13 18:10:00|6945|6943.2|6946.9|6945.1|6947.1|6945.3|6945|6943.2|345
1626200100000|2021-07-13 18:15:00|6947|6945.2|6944.7|6942.9|6947|6945.2|6944.2|6942.4|306
1626200400000|2021-07-13 18:20:00|6944.6|6942.8|6946.1|6944.3|6946.2|6944.4|6944|6942.2|330
1626200700000|2021-07-13 18:25:00|6946.2|6944.4|6949.1|6947.3|6950.7|6948.9|6946.2|6944.4|306
1626201000000|2021-07-13 18:30:00|6949|6947.2|6948.9|6947.1|6949.2|6947.4|6947.3|6945.5|285
1626201300000|2021-07-13 18:35:00|6949|6947.2|6947.5|6945.7|6949|6947.2|6947.3|6945.5|308
1626201600000|2021-07-13 18:40:00|6947.7|6945.9|6943.8|6942|6948|6946.2|6943.5|6941.7|363
1626201900000|2021-07-13 18:45:00|6943.7|6941.9|6945|6943.2|6945|6943.2|6943.1|6941.3|325
1626202200000|2021-07-13 18:50:00|6944.9|6943.1|6943.9|6942.1|6945.1|6943.3|6943.8|6942|179
1626202500000|2021-07-13 18:55:00|6943.8|6942|6946.4|6943.4|6946.6|6944.2|6943.5|6941.7|231
1626202800000|2021-07-13 19:00:00|6946.2|6943.2|6945|6943.2|6947.5|6944.5|6944.8|6942.5|154
1626203100000|2021-07-13 19:05:00|6944.9|6943.1|6943.2|6941.4|6946.6|6944.3|6943|6940.6|131
1626203400000|2021-07-13 19:10:00|6943.1|6941.3|6943.4|6941.6|6944.1|6942.3|6942.9|6941.1|143
1626203700000|2021-07-13 19:15:00|6943.5|6941.7|6944.2|6942.4|6945.1|6943.3|6943.5|6941.7|148
1626204000000|2021-07-13 19:20:00|6944.1|6942.3|6945.2|6942.2|6945.6|6943.3|6943.5|6941.5|137
1626204300000|2021-07-13 19:25:00|6945.1|6942.1|6947.5|6944.5|6947.6|6945.1|6944|6941.6|129
1626204600000|2021-07-13 19:30:00|6947.6|6944.6|6946|6944.2|6947.6|6944.6|6945|6942.5|119
1626204900000|2021-07-13 19:35:00|6946.1|6944.3|6946.8|6945|6947.4|6945.1|6945.6|6943.8|133
1626205200000|2021-07-13 19:40:00|6946.7|6944.9|6947|6945.2|6947.6|6945.4|6945.9|6944.1|132
1626205500000|2021-07-13 19:45:00|6947.1|6945.3|6946.1|6944.3|6947.1|6945.3|6946|6944.2|94
1626205800000|2021-07-13 19:50:00|6946|6944.2|6944.1|6942.3|6946.2|6944.4|6942.1|6939.9|242
1626206100000|2021-07-13 19:55:00|6944|6942.2|6944.1|6942.3|6945.1|6943.2|6942.9|6940.5|315
1626206400000|2021-07-13 20:00:00|6944.2|6942.4|6944.2|6942.4|6945.6|6943.4|6943|6940.6|199
1626206700000|2021-07-13 20:05:00|6944.1|6942.3|6944.4|6942.6|6945.7|6943.4|6944.1|6942.1|200
1626207000000|2021-07-13 20:10:00|6944.8|6943|6945.6|6943.8|6945.7|6943.9|6944.2|6942.4|120
1626207300000|2021-07-13 20:15:00|6945.7|6943.9|6945.2|6943.4|6945.7|6943.9|6945|6943.2|81
1626207600000|2021-07-13 20:20:00|6945.1|6943.3|6944.9|6943.1|6945.2|6943.4|6944.1|6941.7|94
1626207900000|2021-07-13 20:25:00|6944.8|6943|6945.2|6943.4|6945.2|6943.4|6944|6942.2|104
1626208200000|2021-07-13 20:30:00|6945.3|6943.5|6948.9|6945.9|6949|6946.5|6945.2|6943.1|171
1626208500000|2021-07-13 20:35:00|6949|6946|6948|6945|6950.6|6948.3|6947.6|6944.7|178
1626208800000|2021-07-13 20:40:00|6948.1|6945.1|6948|6946.2|6949.5|6947.2|6946.8|6944.5|133
1626209100000|2021-07-13 20:45:00|6948.1|6946.3|6947.3|6944.3|6948.6|6946.3|6946.6|6943.6|113
1626209400000|2021-07-13 20:50:00|6947.2|6944.2|6947.5|6944.5|6947.7|6944.8|6946.2|6943.5|175
1626209700000|2021-07-13 20:55:00|6947.6|6944.6|6951.3|6945|6951.3|6945.8|6947.1|6941.9|201
1626210000000|2021-07-13 21:00:00|6948.4|6944.8|6952.6|6941.7|6953.3|6944.8|6948.4|6940.1|18
1626210300000|2021-07-13 21:05:00|6953.3|6941.3|6952.4|6940.4|6954.6|6942.6|6951.1|6939.4|141
1626210600000|2021-07-13 21:10:00|6951.7|6938.8|6953.2|6940.2|6953.7|6942.2|6950.7|6938.8|103
1626210900000|2021-07-13 21:15:00|6953.4|6940.4|6953.8|6943.2|6954.8|6944.2|6951.1|6939.7|136
1626211200000|2021-07-13 21:20:00|6953.9|6943.5|6957.8|6945.8|6958.8|6946.6|6952.8|6942.3|151
1626211500000|2021-07-13 21:25:00|6958.5|6945.5|6954.2|6946|6959|6948.1|6953.8|6945|151
1626211800000|2021-07-13 21:30:00|6954.9|6945.5|6957.6|6947.1|6957.8|6947.4|6953.9|6944.9|151
1626212100000|2021-07-13 21:35:00|6957.7|6946.6|6953.8|6944.8|6958|6946.9|6953.8|6941.5|187
1626212400000|2021-07-13 21:40:00|6953.2|6944.9|6956.8|6945.9|6958.1|6947.2|6953.2|6944.3|275
1626212700000|2021-07-13 21:45:00|6956.9|6944.9|6957.6|6946.4|6959.1|6947.4|6955.8|6943.8|220
1626213000000|2021-07-13 21:50:00|6957.7|6946.3|6953.5|6943.8|6958.9|6947.8|6953|6943.2|349
1626213300000|2021-07-13 21:55:00|6953.1|6943.7|6952.5|6945.6|6954.3|6947.5|6951.8|6943.6|251
1626213600000|2021-07-13 22:00:00|6950.8|6945.7|6948.7|6945.7|6952.9|6946.4|6948.3|6944|268
1626213900000|2021-07-13 22:05:00|6948.5|6945.5|6948.2|6945.2|6949|6946|6947.3|6944.3|96
1626214200000|2021-07-13 22:10:00|6948.1|6945.1|6947.9|6944.9|6948.8|6945.8|6947.5|6944.5|104
1626214500000|2021-07-13 22:15:00|6947.8|6944.8|6948.6|6945.6|6948.6|6945.6|6947.7|6944.7|71
1626214800000|2021-07-13 22:20:00|6948.5|6945.5|6949|6946|6949.3|6946.3|6948|6945|75
1626215100000|2021-07-13 22:25:00|6948.9|6945.9|6950|6947|6950.3|6947.3|6948.6|6945.7|80
1626215400000|2021-07-13 22:30:00|6950.1|6947.1|6947.9|6944.9|6950.1|6947.1|6947.9|6944.9|97
1626215700000|2021-07-13 22:35:00|6948|6945|6948.2|6945.2|6948.5|6945.5|6947.5|6944.5|94
1626216000000|2021-07-13 22:40:00|6948.3|6945.3|6947.8|6944.8|6949|6946|6947.5|6944.5|79
1626216300000|2021-07-13 22:45:00|6947.7|6944.7|6948.6|6945.6|6948.7|6945.7|6947.5|6944.5|96
1626216600000|2021-07-13 22:50:00|6948.5|6945.5|6947.5|6944.5|6948.6|6946|6946.8|6944.3|82
1626216900000|2021-07-13 22:55:00|6947.4|6944.4|6946.6|6943.6|6947.7|6944.7|6946.2|6943.2|63
1626217200000|2021-07-13 23:00:00|6946.5|6943.5|6943.9|6940.9|6946.5|6943.5|6943.9|6940.9|143
1626217500000|2021-07-13 23:05:00|6944|6941|6945.5|6942.5|6946.1|6943.9|6944|6941|165
1626217800000|2021-07-13 23:10:00|6945.9|6942.9|6945.6|6942.6|6946.2|6943.2|6944.3|6942|143
1626218100000|2021-07-13 23:15:00|6944.9|6943.1|6945.8|6942.8|6946.5|6944.3|6944.9|6942.6|134
1626218400000|2021-07-13 23:20:00|6945.7|6942.7|6947.2|6944.2|6947.3|6944.5|6945.1|6942.6|177
1626218700000|2021-07-13 23:25:00|6947.3|6944.3|6946|6944.2|6947.8|6945.5|6946|6943.5|122
1626219000000|2021-07-13 23:30:00|6946.1|6944.3|6944.4|6942.6|6946.9|6944.7|6944.2|6942.4|113
1626219300000|2021-07-13 23:35:00|6944.5|6942.7|6946|6943|6946.1|6943.4|6944.4|6942|133
1626219600000|2021-07-13 23:40:00|6946.1|6943.1|6945.1|6943.3|6946.6|6944.3|6944.1|6941.8|171
1626219900000|2021-07-13 23:45:00|6945.9|6944.1|6943.8|6942|6946.6|6944.2|6943.4|6941.6|132
1626220200000|2021-07-13 23:50:00|6943.7|6941.9|6944.4|6941.4|6945.8|6943.4|6942.7|6940.9|159
1626220500000|2021-07-13 23:55:00|6943.5|6941.7|6944.1|6942.3|6945.7|6943.5|6943.2|6941.1|284
1626220800000|2021-07-14 00:00:00|6944|6942.2|6942.1|6939.1|6944|6942.2|6939.7|6937.9|349
1626221100000|2021-07-14 00:05:00|6941.5|6939.7|6942.1|6940.3|6944.2|6941.7|6941|6939|257
1626221400000|2021-07-14 00:10:00|6942.2|6940.4|6943.7|6941.9|6944.1|6942.3|6941|6939.2|226
1626221700000|2021-07-14 00:15:00|6943.8|6942|6943|6941.2|6945.3|6943.5|6943|6941.2|185
1626222000000|2021-07-14 00:20:00|6943.1|6941.3|6943.2|6941.4|6944.5|6942.7|6941.8|6940|195
1626222300000|2021-07-14 00:25:00|6943.3|6941.5|6953.8|6950.8|6954.6|6951.6|6943|6941.2|314
1626222600000|2021-07-14 00:30:00|6953.7|6950.7|6954.3|6952.5|6954.4|6952.6|6949.6|6946.8|279
1626222900000|2021-07-14 00:35:00|6954.9|6953.1|6955.7|6953.9|6958.7|6956.3|6953.8|6951.5|287
1626223200000|2021-07-14 00:40:00|6955.8|6954|6960.1|6958.3|6960.8|6958.6|6955.2|6953.3|335
1626223500000|2021-07-14 00:45:00|6960|6958.2|6960.1|6958.3|6962.8|6960.5|6959.4|6957.4|305
1626223800000|2021-07-14 00:50:00|6960.8|6957.8|6960.9|6957.9|6962.3|6959.9|6958.8|6956.9|356
1626224100000|2021-07-14 00:55:00|6961|6958|6961|6959.2|6963.3|6961.5|6960.1|6957.5|307
1626224400000|2021-07-14 01:00:00|6961.1|6959.3|6964.2|6962.4|6965|6962.7|6960.1|6958.3|338
1626224700000|2021-07-14 01:05:00|6964.1|6962.3|6960.6|6958.8|6965.5|6963.3|6960.6|6958.6|362
1626225000000|2021-07-14 01:10:00|6961|6959.2|6965.2|6963.4|6965.6|6963.4|6959.8|6958|329
1626225300000|2021-07-14 01:15:00|6965.1|6963.3|6963.8|6960.8|6968.8|6966.3|6963.2|6960.7|334
1626225600000|2021-07-14 01:20:00|6963.4|6961.6|6962.1|6960.3|6963.5|6961.7|6961.3|6958.7|331
1626225900000|2021-07-14 01:25:00|6962|6960.2|6963.9|6962.1|6964|6962.2|6961.5|6959.7|254
1626226200000|2021-07-14 01:30:00|6963.8|6962|6965.9|6964.1|6969.1|6966.8|6963.8|6961.9|328
1626226500000|2021-07-14 01:35:00|6965.8|6964|6966.8|6965|6967.9|6966.1|6965.2|6963.4|298
1626226800000|2021-07-14 01:40:00|6966.9|6965.1|6966.2|6964.4|6967.3|6965.5|6965.3|6963.5|288
1626227100000|2021-07-14 01:45:00|6966|6964.2|6970|6968.2|6970.4|6968.6|6964.7|6962.9|245
1626227400000|2021-07-14 01:50:00|6970.1|6968.3|6966.4|6964.6|6970.5|6968.6|6963.8|6961.5|364
1626227700000|2021-07-14 01:55:00|6966.3|6964.5|6975.1|6967.6|6978.1|6969.2|6964.3|6962.4|390
1626228000000|2021-07-14 02:00:00|6975.2|6968.1|7004.9|7001.9|7009.1|7006.1|6973|6967.7|800
1626228300000|2021-07-14 02:05:00|7005.7|7002.7|6996.9|6993.9|7009|7006|6995.3|6992.6|551
1626228600000|2021-07-14 02:10:00|6997|6994|7001.9|6998.9|7003.1|7000.5|6996.7|6993.9|449
1626228900000|2021-07-14 02:15:00|7001.3|6999.5|7014.2|7012.4|7019.7|7016.7|7001.2|6999.4|512
1626229200000|2021-07-14 02:20:00|7014.1|7012.3|7016.3|7014.5|7022|7019.2|7013|7010.5|427
1626229500000|2021-07-14 02:25:00|7016.2|7014.4|7018.3|7016.5|7022.8|7020.5|7013|7010.3|422
1626229800000|2021-07-14 02:30:00|7018.2|7016.4|7007.5|7005.7|7018.3|7016.5|7007.5|7005.3|454
1626230100000|2021-07-14 02:35:00|7008.2|7005.2|7006.3|7004.5|7008.5|7006.5|7004.8|7002.6|342
1626230400000|2021-07-14 02:40:00|7005.7|7003.9|7006.3|7004.5|7009.1|7006.7|7005|7003.2|293
1626230700000|2021-07-14 02:45:00|7006.2|7004.4|7009.8|7006.8|7009.8|7006.8|7004.2|7002.4|300
1626231000000|2021-07-14 02:50:00|7009.9|7006.9|7009.6|7007.8|7012.4|7010.6|7009.1|7006.8|282
1626231300000|2021-07-14 02:55:00|7009.7|7007.9|7013|7010|7016.9|7013.9|7005.2|7002.2|321
1626231600000|2021-07-14 03:00:00|7012.8|7009.8|7013.4|7011.6|7014.2|7011.8|7008.6|7006.8|311
1626231900000|2021-07-14 03:05:00|7013.3|7011.5|7013.9|7012.1|7015|7012.6|7011.4|7009|290
1626232200000|2021-07-14 03:10:00|7013.8|7012|7014.7|7012.9|7017.3|7015.1|7013.7|7011.2|286
1626232500000|2021-07-14 03:15:00|7014.8|7013|7021.5|7019.7|7023|7020.3|7014.5|7012.1|309
1626232800000|2021-07-14 03:20:00|7021.4|7019.6|7019.8|7018|7024.6|7022.5|7019.7|7016.9|371
1626233100000|2021-07-14 03:25:00|7019.7|7017.9|7016.5|7014.7|7021.4|7019.1|7015.4|7013|305
1626233400000|2021-07-14 03:30:00|7016.4|7014.6|7019.6|7017.8|7020.5|7018.1|7014.9|7013.1|293
1626233700000|2021-07-14 03:35:00|7019.5|7017.7|7017.7|7015.9|7020.6|7018.8|7017.6|7015.3|214
1626234000000|2021-07-14 03:40:00|7017.6|7015.8|7018.2|7015.2|7018.9|7016.6|7015.6|7013.8|243
1626234300000|2021-07-14 03:45:00|7018.3|7015.3|7017.3|7015.5|7019.4|7017|7015.4|7013.6|189
1626234600000|2021-07-14 03:50:00|7017.4|7015.6|7013.6|7011.8|7017.4|7015.6|7013.6|7011.2|197
1626234900000|2021-07-14 03:55:00|7013.7|7011.9|7017.7|7015.9|7018|7016.2|7013.7|7011.9|184
1626235200000|2021-07-14 04:00:00|7017.8|7016|7015.5|7013.7|7017.9|7016.1|7014.4|7012.2|185
1626235500000|2021-07-14 04:05:00|7015.4|7013.6|7016.9|7015.1|7018.4|7016.6|7015.4|7013.6|218
1626235800000|2021-07-14 04:10:00|7017|7015.2|7014.8|7013|7017.5|7015.7|7014.7|7012.9|266
1626236100000|2021-07-14 04:15:00|7014.7|7012.9|7014.6|7012.8|7015|7013.2|7013.1|7011.3|179
1626236400000|2021-07-14 04:20:00|7014.7|7012.9|7015.7|7013.9|7015.8|7014|7014.5|7012.7|138
1626236700000|2021-07-14 04:25:00|7015.8|7014|7010.5|7008.7|7015.8|7014|7010.2|7008.4|246
1626237000000|2021-07-14 04:30:00|7010.6|7008.8|7009.7|7007.9|7012.7|7010.9|7008|7006.2|273
1626237300000|2021-07-14 04:35:00|7009.9|7008.1|7008.4|7006.6|7010|7008.2|7008.3|7006.5|184
1626237600000|2021-07-14 04:40:00|7008.5|7006.7|7009.2|7007.4|7009.5|7007.7|7008.2|7006.4|151
1626237900000|2021-07-14 04:45:00|7009.4|7007.6|7009.5|7007.7|7009.9|7008.1|7008.3|7006.5|156
1626238200000|2021-07-14 04:50:00|7009.6|7007.8|7010.5|7008.7|7010.6|7008.8|7007.3|7005.5|162
1626238500000|2021-07-14 04:55:00|7010.4|7008.6|7012.6|7010.8|7013.5|7011.7|7009.4|7007.6|205
1626238800000|2021-07-14 05:00:00|7012.7|7010.9|7013.2|7011.4|7013.9|7012.1|7012|7010.2|174
1626239100000|2021-07-14 05:05:00|7013.6|7011.8|7015.8|7014|7015.9|7014.1|7013.6|7011.8|203
1626239400000|2021-07-14 05:10:00|7015.9|7014.1|7017.7|7015.9|7018|7016.2|7014.1|7012.3|221
1626239700000|2021-07-14 05:15:00|7017|7015.2|7019.7|7017.9|7019.8|7018|7016.7|7014.9|203
1626240000000|2021-07-14 05:20:00|7019.8|7018|7017.7|7015.9|7019.9|7018.1|7017.4|7015.6|233
1626240300000|2021-07-14 05:25:00|7017.8|7016|7016.9|7015.1|7018.3|7016.5|7016.7|7014.9|180
1626240600000|2021-07-14 05:30:00|7017|7015.2|7014.3|7012.5|7017.9|7015.9|7014.2|7012.4|226
1626240900000|2021-07-14 05:35:00|7014.4|7012.6|7016.9|7015.1|7017|7015.2|7014.2|7012.4|199
1626241200000|2021-07-14 05:40:00|7016.8|7015|7017.6|7015.8|7018.9|7017.1|7016.8|7015|203
1626241500000|2021-07-14 05:45:00|7017.7|7015.9|7015.5|7013.7|7018.6|7016.8|7013.2|7010.5|214
1626241800000|2021-07-14 05:50:00|7015.6|7013.8|7016|7014.2|7016.3|7014.5|7014.6|7012.8|202
1626242100000|2021-07-14 05:55:00|7015.9|7014.1|7016.4|7014.6|7017.6|7015.3|7014.6|7012.8|213
1626242400000|2021-07-14 06:00:00|7016.2|7014.4|7017.6|7015.8|7022|7019.8|7014.7|7012.9|409
1626242700000|2021-07-14 06:05:00|7017.5|7015.7|7016.7|7014.9|7019.7|7017.9|7016.5|7014.7|346
1626243000000|2021-07-14 06:10:00|7016.6|7014.8|7016.1|7014.3|7017.5|7015.7|7015.3|7013.5|223
1626243300000|2021-07-14 06:15:00|7016|7014.2|7018.3|7016.5|7019.5|7017.7|7016|7014.2|302
1626243600000|2021-07-14 06:20:00|7018.4|7016.6|7021.8|7020|7022.5|7020.7|7018.3|7016.5|250
1626243900000|2021-07-14 06:25:00|7021.9|7020.1|7026.9|7025.1|7028.4|7025.9|7021.1|7019.3|304
1626244200000|2021-07-14 06:30:00|7027.3|7025.5|7030.5|7028.7|7031.9|7030.1|7025.2|7023.4|345
1626244500000|2021-07-14 06:35:00|7030.4|7028.6|7027.6|7025.8|7030.6|7028.8|7025.8|7024|341
1626244800000|2021-07-14 06:40:00|7027.8|7026|7027.3|7025.5|7029.1|7027.3|7026.5|7024.7|295
1626245100000|2021-07-14 06:45:00|7027.4|7025.6|7025.6|7023.8|7027.5|7025.7|7024.3|7022.5|352
1626245400000|2021-07-14 06:50:00|7025.7|7023.9|7024.5|7022.7|7027.6|7025.3|7024.1|7022.3|306
1626245700000|2021-07-14 06:55:00|7024.4|7022.6|7023.4|7021.6|7025.2|7023.4|7022.6|7020.8|297
1626246000000|2021-07-14 07:00:00|7023.3|7021.5|7026.4|7024.6|7026.8|7024.8|7020|7018.2|430
1626246300000|2021-07-14 07:05:00|7026.3|7024.5|7023.1|7021.3|7030.8|7028.9|7022.1|7020.3|445
1626246600000|2021-07-14 07:10:00|7023.2|7021.4|7016.8|7015|7023.7|7021.9|7016.3|7014.5|382
1626246900000|2021-07-14 07:15:00|7016.6|7014.8|7019|7017.2|7019.4|7017.6|7013|7011.2|385
1626247200000|2021-07-14 07:20:00|7019.2|7017.4|7017.1|7015.3|7019.7|7017.7|7015.5|7013.7|418
1626247500000|2021-07-14 07:25:00|7016.9|7015.1|7018.5|7016.7|7019.5|7017.7|7016|7014.2|344
1626247800000|2021-07-14 07:30:00|7018.7|7016.9|7020.4|7018.6|7021.6|7019.3|7017.1|7015.3|374
1626248100000|2021-07-14 07:35:00|7020.3|7018.5|7025|7023.2|7025.1|7023.3|7020.3|7018.5|282
1626248400000|2021-07-14 07:40:00|7025.1|7023.3|7016.9|7015.1|7025.1|7023.3|7016.2|7013.8|336
1626248700000|2021-07-14 07:45:00|7017|7015.2|7015.8|7014|7018|7015.5|7011.4|7009.1|420
1626249000000|2021-07-14 07:50:00|7015.9|7014.1|7013.9|7012.1|7016.5|7014.1|7011|7009.2|366
1626249300000|2021-07-14 07:55:00|7013.8|7012|7010|7008.2|7014.8|7013|7009.6|7007.8|329
1626249600000|2021-07-14 08:00:00|7010.1|7008.3|7012.6|7010.8|7013.2|7011.4|7007.6|7005.2|408
1626249900000|2021-07-14 08:05:00|7012.5|7010.7|7014.4|7012.6|7014.5|7012.7|7010.5|7008.7|389
1626250200000|2021-07-14 08:10:00|7014.3|7012.5|7012.7|7010.9|7014.6|7012.8|7011.2|7009.4|355
1626250500000|2021-07-14 08:15:00|7012.6|7010.8|7012.5|7010.7|7013.4|7011.6|7010.6|7008.8|361
1626250800000|2021-07-14 08:20:00|7012.4|7010.6|7011|7009.2|7012.5|7010.7|7008.1|7006.3|354
1626251100000|2021-07-14 08:25:00|7010.9|7009.1|7011.9|7010.1|7014.1|7011.7|7008.7|7006.9|405
1626251400000|2021-07-14 08:30:00|7012.2|7010.4|7015.8|7014|7017.4|7015.5|7012.2|7010.4|333
1626251700000|2021-07-14 08:35:00|7015.7|7013.9|7015.9|7014.1|7016.9|7015.1|7013.3|7011.1|378
1626252000000|2021-07-14 08:40:00|7015.8|7014|7013.1|7011.3|7017.6|7015.8|7012.6|7010.8|294
1626252300000|2021-07-14 08:45:00|7013|7011.2|7007|7005.2|7013.4|7011.3|7006.9|7004.4|378
1626252600000|2021-07-14 08:50:00|7006.8|7005|7005.3|7003.5|7008.1|7005.6|7004.7|7002.9|364
1626252900000|2021-07-14 08:55:00|7005.4|7003.6|7005.4|7003.6|7007.1|7004.9|7003.9|7002.1|301
1626253200000|2021-07-14 09:00:00|7005.3|7003.5|7004.3|7002.5|7008.5|7006.7|7004.3|7002|347
1626253500000|2021-07-14 09:05:00|7004.2|7002.4|6993.1|6990.1|7005.1|7002.8|6985.3|6982.3|470
1626253800000|2021-07-14 09:10:00|6993|6990|6997.5|6995.7|7000.5|6998.1|6993|6990|440
1626254100000|2021-07-14 09:15:00|6997.6|6995.8|6996.6|6993.6|6998.1|6996.1|6993|6990.4|428
1626254400000|2021-07-14 09:20:00|6996.8|6993.8|6996.9|6995.1|7000.2|6998|6995.4|6993.1|435
1626254700000|2021-07-14 09:25:00|6996.8|6995|6998.3|6996.5|7000.4|6998.6|6996.4|6994|337
1626255000000|2021-07-14 09:30:00|6998.2|6996.4|7002.1|7000.3|7003.1|7001.3|6997.6|6995.8|361
1626255300000|2021-07-14 09:35:00|7002|7000.2|7001.5|6999.7|7003.5|7001.7|7001.5|6999.5|240
1626255600000|2021-07-14 09:40:00|7001.4|6999.6|6999|6997.2|7002.8|7000.5|6998.5|6996.7|282
1626255900000|2021-07-14 09:45:00|6999.1|6997.3|7002.8|7001|7003.2|7001.2|6997|6994.9|324
1626256200000|2021-07-14 09:50:00|7002.7|7000.9|7004.8|7003|7005|7003.2|7000.9|6998.6|343
1626256500000|2021-07-14 09:55:00|7004.6|7002.8|7004.7|7002.9|7005.8|7003.6|7003.5|7001.4|304
1626256800000|2021-07-14 10:00:00|7004.8|7003|7009.6|7007.8|7010.2|7008.4|7004.7|7002.9|280
1626257100000|2021-07-14 10:05:00|7009.5|7007.7|7007.8|7006|7010.8|7008.6|7007.6|7005.6|265
1626257400000|2021-07-14 10:10:00|7007.9|7006.1|7010.3|7007.3|7011.3|7009.4|7007.5|7004.9|259
1626257700000|2021-07-14 10:15:00|7009.5|7007.7|7009.7|7007.9|7012.7|7010.9|7009.4|7007.6|281
1626258000000|2021-07-14 10:20:00|7009.8|7008|7010.2|7008.4|7011.5|7009.7|7009.4|7007.4|248
1626258300000|2021-07-14 10:25:00|7010.3|7008.5|7011.6|7009.8|7012.7|7010.9|7009.7|7007.9|267
1626258600000|2021-07-14 10:30:00|7011.7|7009.9|7013.3|7011.5|7014|7011.8|7011.4|7009.6|257
1626258900000|2021-07-14 10:35:00|7013.2|7011.4|7014.1|7012.3|7014.5|7012.7|7011.4|7009.4|268
1626259200000|2021-07-14 10:40:00|7014.2|7012.4|7017|7015.2|7017.7|7015.9|7014.1|7012.1|334
1626259500000|2021-07-14 10:45:00|7017.1|7015.3|7017.2|7014.2|7018|7016.2|7016.1|7013.6|279
1626259800000|2021-07-14 10:50:00|7017.1|7014.1|7014.1|7012.3|7017.6|7015.7|7013.6|7011.6|306
1626260100000|2021-07-14 10:55:00|7014.2|7012.4|7015.7|7012.7|7015.9|7013.7|7014|7011.6|223
1626260400000|2021-07-14 11:00:00|7015|7012|7016.5|7014.7|7017.9|7016.1|7013.3|7011.5|302
1626260700000|2021-07-14 11:05:00|7016.6|7014.8|7015.6|7013.8|7018.3|7016.2|7015.5|7013.7|329
1626261000000|2021-07-14 11:10:00|7015.7|7013.9|7016|7014.2|7016.5|7014.7|7014.4|7012|345
1626261300000|2021-07-14 11:15:00|7016.1|7014.3|7016.7|7014.9|7017.8|7016|7015.6|7013.8|332
1626261600000|2021-07-14 11:20:00|7016.6|7014.8|7016.9|7015.1|7017.9|7016|7015.6|7013.8|266
1626261900000|2021-07-14 11:25:00|7017|7015.2|7017.1|7015.3|7017.3|7015.5|7013|7011.2|274
1626262200000|2021-07-14 11:30:00|7017.2|7015.4|7017.1|7015.3|7017.8|7016|7016.3|7014.5|302
1626262500000|2021-07-14 11:35:00|7017|7015.2|7016|7014.2|7018.3|7016.5|7015.9|7014.1|218
1626262800000|2021-07-14 11:40:00|7016.3|7014.5|7013.3|7011.5|7016.9|7015.1|7013.2|7010.9|204
1626263100000|2021-07-14 11:45:00|7013.6|7011.8|7016.4|7014.6|7018.3|7016|7013.5|7011.7|294
1626263400000|2021-07-14 11:50:00|7016.3|7014.5|7015.4|7013.6|7017|7015.2|7013.7|7011.9|275
1626263700000|2021-07-14 11:55:00|7015.3|7013.5|7017.6|7015.8|7018|7016.2|7014.9|7013.1|351
1626264000000|2021-07-14 12:00:00|7017.7|7015.9|7023.6|7021.8|7024.6|7022.8|7016.7|7014.9|380
1626264300000|2021-07-14 12:05:00|7023.7|7021.9|7023.6|7021.8|7027|7025.2|7022.4|7020.6|419
1626264600000|2021-07-14 12:10:00|7023.5|7021.7|7024.6|7022.8|7025.3|7023.5|7022.7|7020.9|341
1626264900000|2021-07-14 12:15:00|7024.7|7022.9|7020.7|7018.9|7025.7|7023.9|7019.9|7017.9|449
1626265200000|2021-07-14 12:20:00|7020.5|7018.7|7021.3|7019.5|7021.4|7019.6|7019.2|7017.4|317
1626265500000|2021-07-14 12:25:00|7021.4|7019.6|7018.7|7012.9|7023.4|7021.6|7018.7|7011.2|296
1626265800000|2021-07-14 12:30:00|7018.5|7012.8|7040.3|7038.5|7041.4|7038.6|7018.2|7012.8|750
1626266100000|2021-07-14 12:35:00|7041|7038|7034.4|7031.4|7043.1|7040.5|7030.9|7028.9|652
1626266400000|2021-07-14 12:40:00|7034.2|7031.2|7030.3|7027.3|7040|7037.2|7030.1|7027.1|599
1626266700000|2021-07-14 12:45:00|7029.9|7026.9|7035.6|7033.8|7037.1|7034.7|7029.9|7026.9|542
1626267000000|2021-07-14 12:50:00|7035.4|7033.6|7041.1|7039.3|7041.3|7039.5|7033.4|7031.3|485
1626267300000|2021-07-14 12:55:00|7040.6|7038.8|7041.3|7039.5|7044|7041.6|7037.2|7035.3|474
1626267600000|2021-07-14 13:00:00|7041.4|7039.6|7038.2|7036.4|7045|7042.9|7037.4|7035.5|513
1626267900000|2021-07-14 13:05:00|7038.3|7036.5|7039.1|7037.3|7040.3|7038.5|7036|7034.2|455
1626268200000|2021-07-14 13:10:00|7038.7|7036.9|7041.9|7040.1|7042.6|7040.8|7038.6|7036.8|390
1626268500000|2021-07-14 13:15:00|7042.1|7040.3|7037.5|7035.7|7043.3|7041.5|7036.3|7033.9|416
1626268800000|2021-07-14 13:20:00|7037.6|7035.8|7036.4|7034.6|7039.1|7036.9|7036.3|7034.1|346
1626269100000|2021-07-14 13:25:00|7036.5|7034.7|7043.2|7041.4|7043.3|7041.5|7036.4|7034.6|319
1626269400000|2021-07-14 13:30:00|7043|7041.2|7038|7036.2|7043.9|7042.1|7035.8|7033.4|415
1626269700000|2021-07-14 13:35:00|7037.9|7036.1|7034.8|7033|7038.9|7037|7034.2|7032.4|319
1626270000000|2021-07-14 13:40:00|7035.3|7033.5|7038.2|7036.4|7039.6|7037.8|7035.2|7033.4|333
1626270300000|2021-07-14 13:45:00|7038.3|7036.5|7037.3|7035.5|7040.4|7038.5|7036.6|7034.6|359
1626270600000|2021-07-14 13:50:00|7036.8|7035|7037.7|7035.9|7041.1|7039.3|7035.6|7033.8|388
1626270900000|2021-07-14 13:55:00|7037.9|7036.1|7036.1|7034.3|7038.1|7036.3|7034.5|7032.7|375
1626271200000|2021-07-14 14:00:00|7036.2|7034.4|7032.5|7030.7|7042.1|7039.1|7029.6|7027.8|683
1626271500000|2021-07-14 14:05:00|7032.3|7030.5|7033.5|7031.7|7034.1|7032|7025.8|7023.9|591
1626271800000|2021-07-14 14:10:00|7033.6|7031.8|7035.8|7034|7037.3|7035.5|7032.5|7030.1|508
1626272100000|2021-07-14 14:15:00|7035.9|7034.1|7042|7040.2|7042.3|7040.5|7034.9|7033.1|457
1626272400000|2021-07-14 14:20:00|7041.8|7040|7035.8|7034|7041.9|7040.1|7035.7|7033.9|433
1626272700000|2021-07-14 14:25:00|7036.1|7034.3|7028.3|7026.5|7036.2|7034.4|7027.9|7025.6|537
1626273000000|2021-07-14 14:30:00|7028.5|7026.7|7032.9|7031.1|7034.4|7032.6|7027.3|7025.1|469
1626273300000|2021-07-14 14:35:00|7032.8|7031|7025.5|7023.7|7033.1|7031|7024.7|7022.9|475
1626273600000|2021-07-14 14:40:00|7025.4|7023.6|7029.6|7027.8|7031.6|7029.5|7025.4|7023.6|477
1626273900000|2021-07-14 14:45:00|7029.7|7027.9|7036.6|7034.8|7036.6|7034.8|7029.5|7027.7|482
1626274200000|2021-07-14 14:50:00|7036.4|7034.6|7037.8|7036|7042.9|7041.1|7035.9|7034.1|517
1626274500000|2021-07-14 14:55:00|7037.9|7036.1|7033.2|7031.4|7039.4|7037.6|7030.5|7028.5|514
1626274800000|2021-07-14 15:00:00|7033.3|7031.5|7031.2|7029.4|7035.3|7033.5|7028.9|7027.1|505
1626275100000|2021-07-14 15:05:00|7031.3|7029.5|7028.6|7026.8|7031.5|7029.7|7027.8|7026|408
1626275400000|2021-07-14 15:10:00|7027.9|7026.1|7031.8|7030|7032.4|7030.6|7027.5|7025.7|327
1626275700000|2021-07-14 15:15:00|7031.7|7029.9|7033.8|7032|7035.4|7033.6|7030.6|7028.8|310
1626276000000|2021-07-14 15:20:00|7033.7|7031.9|7031.6|7029.8|7034.7|7032.9|7031.4|7029.6|275
1626276300000|2021-07-14 15:25:00|7031.7|7029.9|7028.5|7026.7|7031.8|7030|7026|7024.2|318
1626276600000|2021-07-14 15:30:00|7028.6|7026.8|7029.5|7027.7|7030.8|7029|7027.1|7024.8|419
1626276900000|2021-07-14 15:35:00|7029.4|7027.6|7028.3|7026.5|7031.4|7029.6|7027.8|7026|345
1626277200000|2021-07-14 15:40:00|7028.2|7026.4|7026.5|7024.7|7028.2|7026.4|7024.5|7022.7|398
1626277500000|2021-07-14 15:45:00|7026.4|7024.6|7023.8|7022|7027.7|7025.9|7022.6|7020.8|385
1626277800000|2021-07-14 15:50:00|7023.7|7021.9|7024.4|7022.6|7026.4|7024.6|7023.1|7021.3|431
1626278100000|2021-07-14 15:55:00|7024.3|7022.5|7025.7|7023.9|7026.3|7024.3|7021.9|7020.1|288
1626278400000|2021-07-14 16:00:00|7025.6|7023.8|7029.6|7027.8|7030.2|7028.2|7025.5|7023.2|254
1626278700000|2021-07-14 16:05:00|7029.4|7027.6|7030.4|7028.6|7031.5|7029.7|7028.3|7026.5|319
1626279000000|2021-07-14 16:10:00|7030.5|7028.7|7028.6|7026.8|7031.6|7029.8|7028.5|7026.7|323
1626279300000|2021-07-14 16:15:00|7028.5|7026.7|7031.7|7029.9|7032.2|7030.4|7027.6|7025.8|306
1626279600000|2021-07-14 16:20:00|7031.6|7029.8|7033.8|7032|7034.8|7033|7031.4|7029.6|328
1626279900000|2021-07-14 16:25:00|7033.7|7031.9|7035.6|7033.8|7035.8|7034|7033.4|7031.6|220
1626280200000|2021-07-14 16:30:00|7035.5|7033.7|7034.6|7032.8|7036.7|7034.9|7033.5|7031.7|347
1626280500000|2021-07-14 16:35:00|7034.5|7032.7|7033.4|7031.6|7036.2|7034.4|7032.7|7030.9|337
1626280800000|2021-07-14 16:40:00|7033.5|7031.7|7031.5|7029.7|7033.6|7031.8|7031.1|7029.3|304
1626281100000|2021-07-14 16:45:00|7031.4|7029.6|7029.4|7027.6|7031.4|7029.6|7028.5|7026.7|312
1626281400000|2021-07-14 16:50:00|7029.5|7027.7|7032.1|7030.3|7032.9|7031.1|7027.5|7025.7|281
1626281700000|2021-07-14 16:55:00|7032.2|7030.4|7031.5|7029.7|7032.7|7030.9|7030.5|7028.7|306
1626282000000|2021-07-14 17:00:00|7031.6|7029.8|7033.1|7031.3|7035.5|7033.7|7031.3|7029.5|365
1626282300000|2021-07-14 17:05:00|7033|7031.2|7031.4|7029.6|7033.7|7031.9|7030.7|7028.9|282
1626282600000|2021-07-14 17:10:00|7031.5|7029.7|7031.7|7029.9|7032.6|7030.8|7029.4|7027.6|320
1626282900000|2021-07-14 17:15:00|7031.6|7029.8|7028.7|7026.9|7031.9|7030.1|7028.7|7026.9|328
1626283200000|2021-07-14 17:20:00|7028.6|7026.8|7030.5|7028.7|7030.9|7029.1|7027.3|7025.5|330
1626283500000|2021-07-14 17:25:00|7030.6|7028.8|7029.8|7028|7030.7|7028.9|7028.5|7026.7|302
1626283800000|2021-07-14 17:30:00|7030|7028.2|7029.6|7027.8|7030.8|7029|7028.9|7027.1|323
1626284100000|2021-07-14 17:35:00|7029.7|7027.9|7031.2|7029.4|7031.5|7029.7|7029.5|7027.7|279
1626284400000|2021-07-14 17:40:00|7030.9|7029.1|7031.7|7029.9|7031.8|7030|7030.1|7028.3|228
1626284700000|2021-07-14 17:45:00|7031.6|7029.8|7030.8|7029|7031.9|7030.1|7030.6|7028.8|210
1626285000000|2021-07-14 17:50:00|7030.7|7028.9|7030.9|7029.1|7030.9|7029.1|7029.7|7027.9|213
1626285300000|2021-07-14 17:55:00|7030.8|7029|7029|7027.2|7031|7029.2|7028.7|7026.5|202
1626285600000|2021-07-14 18:00:00|7028.9|7027.1|7030.4|7028.6|7030.8|7029|7028.5|7026.7|237
1626285900000|2021-07-14 18:05:00|7030.5|7028.7|7030.3|7028.5|7030.5|7028.7|7028.7|7026.9|313
1626286200000|2021-07-14 18:10:00|7030.4|7028.6|7032.7|7030.9|7032.7|7030.9|7029.6|7027.8|270
1626286500000|2021-07-14 18:15:00|7032.6|7030.8|7035.9|7034.1|7037.6|7035.8|7032.6|7030.8|240
1626286800000|2021-07-14 18:20:00|7035.8|7034|7038.3|7036.5|7038.7|7036.9|7035.5|7033.7|255
1626287100000|2021-07-14 18:25:00|7038.4|7036.6|7040|7037|7040.2|7038.1|7037.7|7035.9|225
1626287400000|2021-07-14 18:30:00|7039.9|7036.9|7036.6|7034.8|7040.2|7037.7|7036.5|7034.7|207
1626287700000|2021-07-14 18:35:00|7036.5|7034.7|7036.5|7034.7|7036.9|7035.1|7035.5|7033.7|212
1626288000000|2021-07-14 18:40:00|7036.6|7034.8|7034.6|7032.8|7036.7|7034.9|7034.6|7032.8|255
1626288300000|2021-07-14 18:45:00|7034.5|7032.7|7032.9|7031.1|7035|7033.2|7032|7030.2|277
1626288600000|2021-07-14 18:50:00|7032.8|7031|7032.5|7030.7|7032.9|7031.1|7031.9|7030.1|210
1626288900000|2021-07-14 18:55:00|7032.1|7030.3|7031.8|7028.8|7032.7|7030.9|7029.9|7027.4|303
1626289200000|2021-07-14 19:00:00|7031.9|7028.7|7030.5|7028.7|7033|7029.7|7030.5|7027.9|239
1626289500000|2021-07-14 19:05:00|7030.6|7028.8|7032.4|7030.6|7032.6|7030.8|7030.5|7028.7|117
1626289800000|2021-07-14 19:10:00|7032.5|7030.7|7028.4|7026.6|7032.8|7031|7027.3|7024.9|198
1626290100000|2021-07-14 19:15:00|7028.2|7026.4|7028.7|7026.9|7030|7028.2|7027.4|7025.3|229
1626290400000|2021-07-14 19:20:00|7028.6|7026.8|7030.6|7028.8|7031.2|7029|7028|7026.2|261
1626290700000|2021-07-14 19:25:00|7030.7|7028.9|7031.1|7029.3|7031.6|7029.8|7030.4|7028.6|252
1626291000000|2021-07-14 19:30:00|7031.4|7029.6|7029.9|7026.9|7031.6|7029.8|7028.5|7026.3|196
1626291300000|2021-07-14 19:35:00|7030.1|7027.1|7028.6|7025.6|7031.2|7029.1|7027.5|7025.1|150
1626291600000|2021-07-14 19:40:00|7028.5|7025.5|7029.7|7027.9|7030.7|7028.9|7027.9|7025.5|166
1626291900000|2021-07-14 19:45:00|7029.8|7028|7031.6|7029.8|7033.4|7031.6|7029.7|7027.9|177
1626292200000|2021-07-14 19:50:00|7031.5|7029.7|7031|7028|7031.6|7029.8|7029.9|7027.6|258
1626292500000|2021-07-14 19:55:00|7030.4|7028.6|7032.8|7031|7033.3|7031.3|7029.5|7027.2|256
1626292800000|2021-07-14 20:00:00|7032.7|7030.9|7032.8|7031|7033.4|7031|7031.6|7029.4|140
1626293100000|2021-07-14 20:05:00|7032.9|7031.1|7034.7|7032.9|7035.4|7033|7032.9|7031.1|88
1626293400000|2021-07-14 20:10:00|7034.8|7033|7034.8|7033|7035.2|7033|7033.7|7031.9|86
1626293700000|2021-07-14 20:15:00|7034.9|7033.1|7034.8|7033|7035|7033.2|7034.6|7032.8|94
1626294000000|2021-07-14 20:20:00|7034.7|7032.9|7033.7|7031.9|7035|7033|7033.6|7031.4|79
1626294300000|2021-07-14 20:25:00|7033.8|7032|7035.8|7034|7036.9|7035|7033.8|7031.8|127
1626294600000|2021-07-14 20:30:00|7035.7|7033.9|7037.9|7036.1|7038.5|7036.2|7035.7|7033.4|104
1626294900000|2021-07-14 20:35:00|7038|7036.2|7038.7|7036.9|7039.7|7037.1|7037.8|7036|110
1626295200000|2021-07-14 20:40:00|7038.8|7037|7038.6|7035.6|7039.2|7037|7037.5|7035.2|88
1626295500000|2021-07-14 20:45:00|7038.5|7035.5|7037.4|7034.4|7038.5|7035.5|7036.1|7033.1|95
1626295800000|2021-07-14 20:50:00|7037.5|7034.5|7039.5|7036.5|7039.9|7036.9|7037.2|7034.2|127
1626296100000|2021-07-14 20:55:00|7039.6|7036.6|7040.6|7036.1|7040.6|7037.2|7038.6|7034.4|184
1626296400000|2021-07-14 21:00:00|7040.7|7035.9|7040.2|7028.5|7043.4|7035.9|7038.2|7028.3|15
1626296700000|2021-07-14 21:05:00|7040|7027|7037.9|7026.8|7041.1|7029.5|7037.3|7025.7|99
1626297000000|2021-07-14 21:10:00|7040.2|7026.9|7039.2|7034.2|7040.2|7034.5|7038.4|7025.5|162
1626297300000|2021-07-14 21:15:00|7039.1|7034|7039.3|7035.2|7040.6|7035.8|7038|7026.3|186
1626297600000|2021-07-14 21:20:00|7039.2|7035.1|7039.4|7034.9|7040.6|7035.7|7038.3|7034.1|180
1626297900000|2021-07-14 21:25:00|7039.6|7034.7|7038.9|7035.2|7040|7035.7|7038.2|7034.3|105
1626298200000|2021-07-14 21:30:00|7039|7035|7038.8|7035.8|7040.1|7036.2|7038.4|7034.9|130
1626298500000|2021-07-14 21:35:00|7038.9|7035.9|7038.3|7035.2|7039.9|7036.1|7038|7033.8|111
1626298800000|2021-07-14 21:40:00|7038.2|7035.4|7038|7035|7039.7|7035.4|7037.9|7034.5|139
1626299100000|2021-07-14 21:45:00|7038.1|7034.9|7038|7034|7039.1|7034.9|7037.3|7033.6|95
1626299400000|2021-07-14 21:50:00|7038.2|7033.9|7038.8|7034.8|7039.4|7035.3|7037.5|7033.7|169
1626299700000|2021-07-14 21:55:00|7038.7|7035.1|7040.6|7037.6|7041.1|7037.8|7038|7034.7|209
1626300000000|2021-07-14 22:00:00|7040.7|7037.7|7042.3|7039.3|7042.5|7039.5|7039.6|7036.6|167
1626300300000|2021-07-14 22:05:00|7042.5|7039.5|7042.4|7039.4|7043.1|7040.1|7042.2|7039.2|118
1626300600000|2021-07-14 22:10:00|7042.3|7039.3|7042.4|7039.4|7042.7|7039.7|7041.9|7038.9|86
1626300900000|2021-07-14 22:15:00|7042.5|7039.5|7044.3|7041.3|7044.4|7041.4|7041.9|7038.9|95
1626301200000|2021-07-14 22:20:00|7044.2|7041.2|7045.9|7042.9|7046.3|7043.3|7044.2|7041.2|133
1626301500000|2021-07-14 22:25:00|7046|7043|7046.2|7043.2|7046.2|7043.2|7044.9|7041.9|158
1626301800000|2021-07-14 22:30:00|7046.1|7043.1|7042.5|7039.5|7046.3|7043.3|7041.4|7038.4|186
1626302100000|2021-07-14 22:35:00|7042.6|7039.6|7041.5|7038.5|7042.9|7039.9|7041.4|7038.4|123
1626302400000|2021-07-14 22:40:00|7041.4|7038.4|7040.3|7037.3|7041.5|7038.5|7040.2|7037.2|110
1626302700000|2021-07-14 22:45:00|7040.4|7037.4|7039.5|7036.5|7040.7|7037.7|7039.3|7036.3|93
1626303000000|2021-07-14 22:50:00|7039.6|7036.6|7040.7|7037.7|7040.9|7037.9|7039.5|7036.5|136
1626303300000|2021-07-14 22:55:00|7040.6|7037.6|7041|7038|7041.9|7038.9|7040.2|7037.2|103
1626303600000|2021-07-14 23:00:00|7041.1|7038.1|7043.1|7040.1|7043.1|7040.1|7040.8|7038|96
1626303900000|2021-07-14 23:05:00|7042.8|7039.8|7040.1|7037.1|7043.1|7040.1|7039.9|7036.9|184
1626304200000|2021-07-14 23:10:00|7040.2|7037.2|7039.8|7036.8|7041.2|7038.2|7039.3|7036.3|125
1626304500000|2021-07-14 23:15:00|7039.4|7036.4|7042.3|7039.3|7042.6|7039.6|7039.2|7036.2|153
1626304800000|2021-07-14 23:20:00|7042.2|7039.2|7041.4|7038.4|7042.6|7039.6|7041.2|7038.2|162
1626305100000|2021-07-14 23:25:00|7041.5|7038.5|7039.9|7038.1|7041.6|7039|7039.7|7037|155
1626305400000|2021-07-14 23:30:00|7040.5|7037.5|7040.1|7037.1|7041.3|7038.8|7039.6|7036.9|144
1626305700000|2021-07-14 23:35:00|7040.2|7037.2|7041|7039.2|7042.3|7039.9|7040.1|7037.1|128
1626306000000|2021-07-14 23:40:00|7040.9|7039.1|7039.3|7037.5|7041.4|7039.3|7039|7037.1|174
1626306300000|2021-07-14 23:45:00|7039.4|7037.6|7039.7|7037.9|7040.5|7038.1|7039.1|7037.1|102
1626306600000|2021-07-14 23:50:00|7040.2|7037.2|7039.6|7037.8|7040.4|7038.1|7039.1|7036.6|111
1626306900000|2021-07-14 23:55:00|7039.5|7037.7|7038.5|7036.7|7040.4|7038.5|7038.1|7035.6|168
1626307200000|2021-07-15 00:00:00|7038.4|7036.6|7036.9|7035.1|7039.3|7037.5|7036.6|7034.8|295
1626307500000|2021-07-15 00:05:00|7037|7035.2|7038.4|7035.4|7041.8|7039.3|7036.9|7034.9|301
1626307800000|2021-07-15 00:10:00|7038.3|7035.3|7036.7|7033.7|7038.6|7036.1|7035.7|7033.4|207
1626308100000|2021-07-15 00:15:00|7036.8|7033.8|7032.7|7030.9|7037.6|7034.7|7032.2|7029.9|238
1626308400000|2021-07-15 00:20:00|7032.6|7030.8|7030.9|7029.1|7032.9|7030.8|7028.1|7026.2|275
1626308700000|2021-07-15 00:25:00|7031|7029.2|7027.7|7025.9|7031.6|7029.8|7027.5|7025.7|184
1626309000000|2021-07-15 00:30:00|7027.6|7025.8|7023.8|7022|7028.8|7027|7022.2|7020.4|251
1626309300000|2021-07-15 00:35:00|7023.9|7022.1|7027.9|7026.1|7028.1|7026.3|7023.6|7021.5|216
1626309600000|2021-07-15 00:40:00|7027.8|7026|7027.8|7024.8|7028|7026.2|7025.4|7023.3|306
1626309900000|2021-07-15 00:45:00|7027.7|7024.7|7023.1|7021.3|7028.5|7026.6|7022.5|7020.7|361
1626310200000|2021-07-15 00:50:00|7022.7|7020.9|7019.7|7016.7|7022.9|7021.1|7018.8|7016.6|431
1626310500000|2021-07-15 00:55:00|7019.6|7016.6|7026.5|7023.5|7026.9|7025.1|7019.4|7016.5|404
1626310800000|2021-07-15 01:00:00|7026.9|7023.9|7022.1|7020.3|7027.8|7024.9|7021.1|7018.7|343
1626311100000|2021-07-15 01:05:00|7022.2|7020.4|7020.8|7019|7022.6|7020.8|7020.5|7018.7|295
1626311400000|2021-07-15 01:10:00|7021.1|7019.3|7017.5|7015.7|7021.4|7019.6|7017.4|7015.2|273
1626311700000|2021-07-15 01:15:00|7017.6|7015.8|7024.6|7022.8|7025.4|7022.9|7016.8|7014.8|301
1626312000000|2021-07-15 01:20:00|7024.9|7023.1|7020.5|7018.7|7025.5|7023.1|7019.5|7017.7|278
1626312300000|2021-07-15 01:25:00|7020.4|7018.6|7022.2|7018.1|7022.7|7019.5|7018.4|7016.4|256
1626312600000|2021-07-15 01:30:00|7021.8|7018.7|7023|7021.2|7026.5|7023.5|7016.2|7013.2|502
1626312900000|2021-07-15 01:35:00|7022.9|7021.1|7023.9|7022.1|7026.5|7024.7|7022.1|7019.6|411
1626313200000|2021-07-15 01:40:00|7024|7022.2|7022.1|7020.3|7026|7024.2|7021.2|7019|325
1626313500000|2021-07-15 01:45:00|7022|7020.2|7016|7014.2|7023.1|7021.3|7015.7|7013.9|280
1626313800000|2021-07-15 01:50:00|7016.1|7014.3|7016|7013|7016.1|7014.3|7012.8|7011|370
1626314100000|2021-07-15 01:55:00|7015.9|7012.9|7013.5|7010.5|7016.3|7013.9|7012.6|7010.4|216
1626314400000|2021-07-15 02:00:00|7013.4|7010.4|7013.2|7011.4|7017.4|7014.9|7011.4|7009.1|360
1626314700000|2021-07-15 02:05:00|7013.1|7011.3|7012.2|7010.4|7015.7|7013.1|7011.4|7009.6|337
1626315000000|2021-07-15 02:10:00|7012.1|7010.3|7005.8|7004|7012.8|7010.9|7000|6997|475
1626315300000|2021-07-15 02:15:00|7005.7|7003.9|7006.3|7004.5|7007.8|7006|7005|7002.4|311
1626315600000|2021-07-15 02:20:00|7006.4|7004.6|7006.3|7004.5|7007.7|7005.9|7003.7|7001.9|311
1626315900000|2021-07-15 02:25:00|7006.1|7004.3|7009.1|7007.3|7009.6|7007.8|7006.1|7004.3|251
1626316200000|2021-07-15 02:30:00|7008.7|7006.9|7009.2|7007.4|7010.3|7007.8|7006.9|7004.7|292
1626316500000|2021-07-15 02:35:00|7009.8|7006.8|7007.3|7005.5|7010.2|7008.4|7007.2|7004.6|222
1626316800000|2021-07-15 02:40:00|7007.4|7005.6|7003.4|7001.6|7007.4|7005.6|7001.7|6999.7|282
1626317100000|2021-07-15 02:45:00|7003.3|7001.5|7005.3|7003.5|7005.9|7004.1|7002.4|7000.4|327
1626317400000|2021-07-15 02:50:00|7005.5|7003.7|7003.1|7001.3|7006.6|7004.8|7003.1|7001.3|301
1626317700000|2021-07-15 02:55:00|7003.2|7001.4|7001.3|6998.3|7003.3|7001.5|6998.4|6995.6|277
1626318000000|2021-07-15 03:00:00|7001.1|6998.1|7005.9|7004.1|7006.1|7004.3|7000.2|6997.8|279
1626318300000|2021-07-15 03:05:00|7005.8|7004|7005.4|7003.6|7007.5|7005.7|7003.7|7001.6|321
1626318600000|2021-07-15 03:10:00|7005.5|7003.7|7007|7005.2|7007.9|7006.1|7004.9|7002.5|253
1626318900000|2021-07-15 03:15:00|7006.9|7005.1|7010.4|7008.6|7010.4|7008.6|7006.2|7003.6|299
1626319200000|2021-07-15 03:20:00|7010.3|7008.5|7006.6|7004.8|7010.7|7008.9|7006.5|7004.7|292
1626319500000|2021-07-15 03:25:00|7006.7|7004.9|7008.1|7006.3|7008.5|7006.5|7006.2|7004.4|217
1626319800000|2021-07-15 03:30:00|7008|7006.2|7008.3|7006.5|7010.2|7008.3|7007.6|7005.8|237
1626320100000|2021-07-15 03:35:00|7008.4|7006.6|7010.1|7008.3|7010.1|7008.3|7008.3|7006.5|124
1626320400000|2021-07-15 03:40:00|7010|7008.2|7011.1|7008.1|7012.1|7010.3|7009.3|7006.9|198
1626320700000|2021-07-15 03:45:00|7011|7008|7014.2|7012.4|7016.4|7013.4|7010.6|7008|185
1626321000000|2021-07-15 03:50:00|7014.1|7012.3|7012.3|7010.5|7014.6|7012.8|7012|7010|164
1626321300000|2021-07-15 03:55:00|7012.2|7010.4|7014.7|7012.9|7015.8|7014|7012.2|7010.1|213
1626321600000|2021-07-15 04:00:00|7014.6|7012.8|7013.5|7011.7|7014.7|7012.9|7012.9|7011.1|159
1626321900000|2021-07-15 04:05:00|7013.4|7011.6|7012.6|7010.8|7013.6|7011.8|7011.4|7009.6|171
1626322200000|2021-07-15 04:10:00|7012.8|7011|7010.3|7008.5|7014.6|7012.3|7009.2|7006.8|337
1626322500000|2021-07-15 04:15:00|7010.4|7008.6|7012.5|7010.7|7014|7011.8|7010.2|7008.4|185
1626322800000|2021-07-15 04:20:00|7012.4|7010.6|7013.4|7010.4|7013.6|7011.3|7012.2|7009.9|210
1626323100000|2021-07-15 04:25:00|7013.3|7010.3|7011.5|7009.7|7013.5|7011|7011|7009.2|153
1626323400000|2021-07-15 04:30:00|7011.6|7009.8|7013|7011.2|7013.8|7012|7011.5|7009.7|121
1626323700000|2021-07-15 04:35:00|7012.9|7011.1|7011.5|7009.7|7013|7011.2|7010.5|7008.7|149
1626324000000|2021-07-15 04:40:00|7011.6|7009.8|7013.6|7011.8|7013.6|7011.8|7011.3|7009.5|161
1626324300000|2021-07-15 04:45:00|7013.5|7011.7|7014.7|7012.9|7014.9|7013.1|7012.4|7010|182
1626324600000|2021-07-15 04:50:00|7014.6|7012.8|7013.9|7012.1|7015.1|7013.3|7013.4|7011|163
1626324900000|2021-07-15 04:55:00|7014|7012.2|7013.8|7010.8|7014.2|7012.2|7012|7010.2|169
1626325200000|2021-07-15 05:00:00|7012.8|7011|7014.7|7012.9|7015.6|7013.8|7012.7|7010.9|193
1626325500000|2021-07-15 05:05:00|7014.8|7013|7019.5|7017.7|7020|7017.9|7014.8|7013|245
1626325800000|2021-07-15 05:10:00|7019.4|7017.6|7018|7016.2|7020.8|7018.4|7016.6|7014.8|198
1626326100000|2021-07-15 05:15:00|7018.1|7016.3|7016.3|7014.5|7018.1|7016.3|7016.3|7014.5|176
1626326400000|2021-07-15 05:20:00|7016.4|7014.6|7016.5|7014.7|7016.8|7015|7015.6|7013.8|143
1626326700000|2021-07-15 05:25:00|7016.4|7014.6|7017.6|7015.8|7018.7|7016.9|7016.4|7014.6|187
1626327000000|2021-07-15 05:30:00|7017.5|7015.7|7018.2|7016.4|7019.5|7017.6|7016.9|7015.1|199
1626327300000|2021-07-15 05:35:00|7018.3|7016.5|7019.2|7017.4|7019.6|7017.8|7017.6|7015.8|273
1626327600000|2021-07-15 05:40:00|7019.1|7017.3|7019.8|7018|7020.8|7018.8|7017.7|7015.9|309
1626327900000|2021-07-15 05:45:00|7019.9|7018.1|7023.7|7020.7|7023.9|7021.7|7019.1|7017.3|289
1626328200000|2021-07-15 05:50:00|7023.6|7020.6|7025.2|7023.4|7025.7|7023.5|7022.3|7019.9|330
1626328500000|2021-07-15 05:55:00|7025.1|7023.3|7025.9|7022.9|7026.3|7024|7023.3|7021.5|235
1626328800000|2021-07-15 06:00:00|7026.1|7023.1|7028.7|7026.9|7030.1|7027.8|7025.2|7022.9|347
1626329100000|2021-07-15 06:05:00|7028.9|7027.1|7030.7|7028.9|7031.9|7030.1|7028.7|7026.7|310
1626329400000|2021-07-15 06:10:00|7030.6|7028.8|7029.7|7027.9|7030.6|7028.8|7028.2|7026.1|299
1626329700000|2021-07-15 06:15:00|7029.8|7028|7031.1|7029.3|7032.5|7030.7|7029.6|7027.8|259
1626330000000|2021-07-15 06:20:00|7031|7029.2|7027.5|7025.7|7031.1|7029.3|7027.1|7025.3|295
1626330300000|2021-07-15 06:25:00|7027.6|7025.8|7025.1|7023.3|7027.7|7025.9|7024.3|7021.9|295
1626330600000|2021-07-15 06:30:00|7025|7023.2|7027|7025.2|7028.6|7026.1|7024.5|7022.7|243
1626330900000|2021-07-15 06:35:00|7026.9|7025.1|7031.4|7029.6|7031.4|7029.6|7025.1|7022.9|339
1626331200000|2021-07-15 06:40:00|7031.6|7029.8|7027.3|7025.5|7032.2|7029.8|7027.3|7024.9|316
1626331500000|2021-07-15 06:45:00|7027.4|7025.6|7024.6|7022.8|7027.4|7025.6|7024.1|7021.9|299
1626331800000|2021-07-15 06:50:00|7024.5|7022.7|7023.5|7021.7|7024.6|7022.8|7021.5|7019.7|315
1626332100000|2021-07-15 06:55:00|7023.4|7021.6|7021.8|7020|7024.6|7022.2|7019.6|7017.5|309
1626332400000|2021-07-15 07:00:00|7022.1|7020.3|7023.9|7022.1|7025.2|7022.8|7021.7|7019.5|417
1626332700000|2021-07-15 07:05:00|7023.8|7022|7025.5|7023.7|7027|7025.1|7021.6|7019.5|382
1626333000000|2021-07-15 07:10:00|7025.3|7023.5|7023.8|7020.8|7025.4|7023.5|7021.9|7019.6|298
1626333300000|2021-07-15 07:15:00|7023.9|7020.9|7022.5|7020.7|7023.9|7021.9|7020.6|7018.5|315
1626333600000|2021-07-15 07:20:00|7022.6|7020.8|7015.5|7012.5|7023.1|7021.3|7014.6|7012.4|379
1626333900000|2021-07-15 07:25:00|7015.1|7013.3|7011.9|7008.9|7016|7013.6|7010.7|7008.5|367
1626334200000|2021-07-15 07:30:00|7012|7009|7013.8|7012|7014.9|7012.6|7009.5|7007.5|426
1626334500000|2021-07-15 07:35:00|7013.9|7012.1|7017.4|7015.6|7017.9|7015.7|7012.9|7011.1|420
1626334800000|2021-07-15 07:40:00|7017.3|7015.5|7014|7012.2|7018.7|7016.2|7013.5|7011.1|355
1626335100000|2021-07-15 07:45:00|7013.9|7012.1|7017.4|7015.6|7017.4|7015.6|7012.5|7010.7|335
1626335400000|2021-07-15 07:50:00|7017.5|7015.7|7016.1|7014.3|7018.5|7016.3|7015.4|7013.4|347
1626335700000|2021-07-15 07:55:00|7016.2|7014.4|7015.6|7013.8|7016.7|7014.4|7012.4|7010.6|320
1626336000000|2021-07-15 08:00:00|7015.5|7013.7|7017.1|7015.3|7017.3|7015.5|7012.6|7010.8|399
1626336300000|2021-07-15 08:05:00|7017.2|7015.4|7018.8|7017|7020.5|7018.5|7016.3|7014.5|371
1626336600000|2021-07-15 08:10:00|7018.7|7016.9|7020.5|7018.7|7023.2|7020.8|7018.6|7016.8|429
1626336900000|2021-07-15 08:15:00|7020.6|7018.8|7022.5|7020.7|7024.2|7022.4|7020.5|7018.7|311
1626337200000|2021-07-15 08:20:00|7022.6|7020.8|7021.4|7019.6|7025.5|7023.7|7021.2|7019.4|320
1626337500000|2021-07-15 08:25:00|7021.3|7019.5|7023.4|7021.6|7025.1|7022.5|7021.3|7019.2|368
1626337800000|2021-07-15 08:30:00|7023.5|7021.7|7024.7|7022.9|7025.4|7023|7021.1|7019.3|349
1626338100000|2021-07-15 08:35:00|7024.8|7023|7028.6|7026.8|7028.7|7026.9|7023.8|7021.5|390
1626338400000|2021-07-15 08:40:00|7028.8|7027|7030.4|7028.6|7031.6|7029.6|7027.6|7025.3|348
1626338700000|2021-07-15 08:45:00|7030.5|7028.7|7024.4|7022.6|7030.5|7028.7|7024.1|7022|388
1626339000000|2021-07-15 08:50:00|7024.3|7022.5|7025.4|7023.6|7026.6|7024.2|7023.9|7022.1|336
1626339300000|2021-07-15 08:55:00|7025.5|7023.7|7025.9|7024.1|7027.3|7025.5|7024.4|7022.3|310
1626339600000|2021-07-15 09:00:00|7026|7024.2|7024.9|7023.1|7026.4|7024.6|7024.4|7022.6|237
1626339900000|2021-07-15 09:05:00|7024.8|7023|7025.8|7024|7028.3|7026.5|7023.9|7022.1|255
1626340200000|2021-07-15 09:10:00|7025.9|7024.1|7018.7|7016.9|7025.9|7024.1|7018.3|7015.8|332
1626340500000|2021-07-15 09:15:00|7018.8|7017|7013.1|7010.1|7019.6|7017.1|7012.1|7009.8|378
1626340800000|2021-07-15 09:20:00|7013.2|7010.2|7012.6|7010.8|7015.4|7013.3|7011.7|7009.3|285
1626341100000|2021-07-15 09:25:00|7012.7|7010.9|7014.9|7013.1|7015.3|7013.5|7012.1|7010|290
1626341400000|2021-07-15 09:30:00|7014.8|7013|7012.5|7010.7|7017.7|7015.9|7012.3|7010.5|326
1626341700000|2021-07-15 09:35:00|7012.6|7010.8|7018.5|7016.7|7018.5|7016.7|7012|7010.2|248
1626342000000|2021-07-15 09:40:00|7018.4|7016.6|7015.3|7013.5|7018.4|7016.6|7014.3|7012.5|276
1626342300000|2021-07-15 09:45:00|7015|7013.2|7013.9|7012.1|7015.7|7013.9|7013.8|7012|293
1626342600000|2021-07-15 09:50:00|7014.2|7012.4|7015.3|7013.5|7015.9|7014.1|7013.5|7011.7|207
1626342900000|2021-07-15 09:55:00|7015.2|7013.4|7017.9|7016.1|7018.6|7016.8|7014.2|7012.4|296
1626343200000|2021-07-15 10:00:00|7017.8|7016|7016.7|7013.7|7019.9|7018.1|7014.5|7012.7|521
1626343500000|2021-07-15 10:05:00|7016.1|7014.3|7015|7013.2|7016.9|7014.8|7014.3|7012.5|402
1626343800000|2021-07-15 10:10:00|7014.6|7012.8|7013.9|7012.1|7016|7014.2|7011.5|7009.5|331
1626344100000|2021-07-15 10:15:00|7013.7|7011.9|7013.4|7011.6|7014.1|7011.9|7011.5|7009.5|356
1626344400000|2021-07-15 10:20:00|7013.5|7011.7|7014.9|7013.1|7015.4|7013.2|7012.3|7010.5|309
1626344700000|2021-07-15 10:25:00|7014.8|7013|7011.5|7009.7|7014.9|7013.1|7011.5|7009.7|317
1626345000000|2021-07-15 10:30:00|7011.4|7009.6|7010.5|7008.7|7013.2|7011.4|7010.5|7008.7|332
1626345300000|2021-07-15 10:35:00|7010.6|7008.8|7013.4|7011.6|7014.1|7011.8|7010.6|7008.8|360
1626345600000|2021-07-15 10:40:00|7013.5|7011.7|7013.5|7010.5|7013.8|7011.7|7011.8|7009.9|336
1626345900000|2021-07-15 10:45:00|7013.4|7010.4|7010.9|7009.1|7016|7013.8|7010.8|7009|301
1626346200000|2021-07-15 10:50:00|7011|7009.2|7012.3|7010.5|7012.7|7010.9|7011|7009.2|260
1626346500000|2021-07-15 10:55:00|7012.4|7010.6|7011.3|7009.5|7014.8|7013|7010.8|7008.4|300
1626346800000|2021-07-15 11:00:00|7011.4|7009.6|7011.3|7009.5|7013.7|7011.9|7010.6|7008.8|308
1626347100000|2021-07-15 11:05:00|7011.4|7009.6|7007.4|7005.6|7011.7|7009.7|7004.9|7002.8|399
1626347400000|2021-07-15 11:10:00|7007.2|7005.4|7009|7007.2|7010.1|7007.8|7007|7004.8|350
1626347700000|2021-07-15 11:15:00|7008.8|7007|7006.3|7004.5|7010.9|7008.9|7006|7004.2|283
1626348000000|2021-07-15 11:20:00|7006.1|7004.3|7000.5|6998.7|7006.2|7004.4|7000.1|6998.1|458
1626348300000|2021-07-15 11:25:00|7000.4|6998.6|6999.8|6998|7002|6999.6|6998.6|6996.3|425
1626348600000|2021-07-15 11:30:00|6999.5|6997.7|6999.5|6997.7|7000.1|6998.3|6997.4|6995.6|387
1626348900000|2021-07-15 11:35:00|6999.6|6997.8|7000.6|6998.8|7004.9|7003.1|6999.2|6997.4|366
1626349200000|2021-07-15 11:40:00|7000.7|6998.9|7001.1|6999.3|7002.7|7000.9|6999.7|6997.9|342
1626349500000|2021-07-15 11:45:00|7001|6999.2|7003.6|7001.8|7003.8|7001.9|7000.7|6998.9|315
1626349800000|2021-07-15 11:50:00|7003.7|7001.9|7001.5|6999.7|7005.3|7003.5|7001.3|6999.5|307
1626350100000|2021-07-15 11:55:00|7001.4|6999.6|7002.7|7000.9|7003.5|7001.7|6998.3|6996.5|323
1626350400000|2021-07-15 12:00:00|7002.6|7000.8|6998.5|6996.7|7002.9|7000.8|6997.9|6995.5|366
1626350700000|2021-07-15 12:05:00|6998.4|6996.6|6996.3|6994.5|6999.1|6997.3|6995.9|6994.1|333
1626351000000|2021-07-15 12:10:00|6996.4|6994.6|6993|6991.2|6996.6|6994.8|6992.3|6990|372
1626351300000|2021-07-15 12:15:00|6992.9|6991.1|6993.6|6991.8|6994|6991.9|6991.9|6990.1|294
1626351600000|2021-07-15 12:20:00|6993.5|6991.7|6998.6|6996.8|6999.6|6997.8|6992.4|6990.6|343
1626351900000|2021-07-15 12:25:00|6998.7|6996.9|6999.3|6995|7007.7|6996.9|6997.1|6994.6|262
1626352200000|2021-07-15 12:30:00|6999|6995.5|6997.9|6996.1|7000.2|6997.6|6994.5|6992.7|408
1626352500000|2021-07-15 12:35:00|6997.8|6996|6995.7|6993.9|6998.7|6996.9|6994.5|6992.5|312
1626352800000|2021-07-15 12:40:00|6995.5|6993.7|6997.9|6996.1|6998.5|6996.7|6995.5|6993.6|322
1626353100000|2021-07-15 12:45:00|6997.8|6996|6991.6|6989.8|6999.4|6997.6|6989.2|6987|424
1626353400000|2021-07-15 12:50:00|6991.7|6989.9|6986.4|6984.6|6992.2|6990.4|6984.9|6982.9|404
1626353700000|2021-07-15 12:55:00|6986.5|6984.7|6986.7|6984.9|6988.9|6987.1|6985.2|6982.8|430
1626354000000|2021-07-15 13:00:00|6985.8|6984|6984.8|6983|6986.7|6984.9|6984.3|6982.5|383
1626354300000|2021-07-15 13:05:00|6984.9|6983.1|6995.2|6993.4|6995.4|6993.6|6984.9|6983.1|445
1626354600000|2021-07-15 13:10:00|6995|6993.2|6994|6991|6995.9|6993.9|6993.6|6991|365
1626354900000|2021-07-15 13:15:00|6993.9|6990.9|6990.5|6988.7|6994.1|6991.8|6990.5|6988.7|308
1626355200000|2021-07-15 13:20:00|6990.6|6988.8|6988.2|6986.4|6992.4|6990.6|6987.3|6985.5|344
1626355500000|2021-07-15 13:25:00|6988.3|6986.5|6993.1|6991.3|6993.5|6991.7|6988.3|6986.5|273
1626355800000|2021-07-15 13:30:00|6992.9|6991.1|6994.5|6992.7|6999.1|6996.8|6990.4|6988.6|386
1626356100000|2021-07-15 13:35:00|6993.8|6992|6996.6|6994.8|6999.7|6997.9|6993.2|6990.7|438
1626356400000|2021-07-15 13:40:00|6996.5|6994.7|6995.9|6994.1|6997.5|6995.7|6992.4|6990.6|419
1626356700000|2021-07-15 13:45:00|6996|6994.2|6998.6|6996.8|6999.5|6997.7|6994.7|6992.9|395
1626357000000|2021-07-15 13:50:00|6998.5|6996.7|6991.1|6989.3|6999.1|6997.3|6990.1|6988.3|390
1626357300000|2021-07-15 13:55:00|6991.2|6989.4|6995.9|6994.1|6997.4|6995.6|6991.1|6989.3|373
1626357600000|2021-07-15 14:00:00|6995.8|6994|7000.2|6998.4|7000.6|6998.8|6993.8|6992|386
1626357900000|2021-07-15 14:05:00|6999.9|6998.1|7003.8|7002|7004.1|7002.3|6998.6|6996.8|479
1626358200000|2021-07-15 14:10:00|7003.9|7002.1|6998.6|6996.8|7004.7|7002.9|6995.5|6993.3|530
1626358500000|2021-07-15 14:15:00|6998.3|6996.5|6990.9|6989.1|6998.4|6996.6|6990.7|6988.9|380
1626358800000|2021-07-15 14:20:00|6991.1|6989.3|6993.4|6991.6|6993.9|6992.1|6988.9|6987.1|369
1626359100000|2021-07-15 14:25:00|6993.6|6991.8|6988.6|6986.8|6993.6|6991.8|6985.5|6983.7|503
1626359400000|2021-07-15 14:30:00|6988.7|6986.9|6994.7|6992.9|6996.1|6994.3|6988.7|6986.9|420
1626359700000|2021-07-15 14:35:00|6994.8|6993|6992.7|6990.9|6994.8|6993|6988.3|6986.5|436
1626360000000|2021-07-15 14:40:00|6992.6|6990.8|6984.7|6982.9|6992.6|6990.8|6984.7|6982.9|393
1626360300000|2021-07-15 14:45:00|6984.5|6982.7|6988.3|6986.5|6989.2|6987.4|6983.7|6981.9|383
1626360600000|2021-07-15 14:50:00|6988.4|6986.6|6986.1|6984.3|6990.6|6988.8|6985.7|6983.9|466
1626360900000|2021-07-15 14:55:00|6986|6984.2|6992.8|6991|6993.5|6991.7|6985.7|6983.9|419
1626361200000|2021-07-15 15:00:00|6992.9|6991.1|6992.2|6990.4|6993.9|6992.1|6991.6|6989.8|429
1626361500000|2021-07-15 15:05:00|6992.3|6990.5|6995.6|6993.8|6998|6996.2|6992.2|6990.4|406
1626361800000|2021-07-15 15:10:00|6995.5|6993.7|6997.4|6995.6|6997.4|6995.6|6994.3|6992.5|353
1626362100000|2021-07-15 15:15:00|6997.5|6995.7|6998.4|6996.6|6998.8|6997|6995.9|6994.1|310
1626362400000|2021-07-15 15:20:00|6998.5|6996.7|6996.9|6995.1|6999.9|6998.1|6995.4|6993.6|296
1626362700000|2021-07-15 15:25:00|6997.5|6994.5|6997|6995.2|6998.4|6996.6|6994.7|6992.9|294
1626363000000|2021-07-15 15:30:00|6997.1|6995.3|6995.3|6993.5|6997.6|6995.8|6994.7|6992.9|314
1626363300000|2021-07-15 15:35:00|6995.4|6993.6|6999.1|6997.3|6999.1|6997.3|6995|6992.9|338
1626363600000|2021-07-15 15:40:00|6999|6997.2|6999.6|6997.8|6999.7|6997.9|6997.5|6995.4|323
1626363900000|2021-07-15 15:45:00|6999.5|6997.7|6998.6|6996.8|7001.9|6999.1|6998.2|6996.1|349
1626364200000|2021-07-15 15:50:00|6998.7|6996.9|7000.5|6998.7|7001.7|6999.9|6998.5|6996.7|261
1626364500000|2021-07-15 15:55:00|7000.4|6998.6|6992.8|6991|7000.7|6998.9|6990.8|6988.8|390
1626364800000|2021-07-15 16:00:00|6992.7|6990.9|6989.7|6987.9|6995.7|6993.9|6989.4|6987|445
1626365100000|2021-07-15 16:05:00|6989.8|6988|6986.5|6984.7|6990.8|6989|6986|6983.6|438
1626365400000|2021-07-15 16:10:00|6986.6|6984.8|6987.9|6986.1|6990.1|6987.9|6986|6984.2|382
1626365700000|2021-07-15 16:15:00|6987.7|6985.9|6986.2|6984.4|6987.8|6986|6983.5|6981.7|448
1626366000000|2021-07-15 16:20:00|6986.1|6984.3|6989.3|6987.5|6989.6|6987.8|6985.7|6983.8|393
1626366300000|2021-07-15 16:25:00|6989.2|6987.4|6991.7|6989.9|6992.3|6990.1|6988.6|6986.6|380
1626366600000|2021-07-15 16:30:00|6991.6|6989.8|6988.2|6986.4|6991.7|6989.9|6988.2|6986.4|270
1626366900000|2021-07-15 16:35:00|6988.3|6986.5|6988.5|6986.7|6991.4|6989.6|6988.2|6986.4|347
1626367200000|2021-07-15 16:40:00|6988.4|6986.6|6989.6|6987.8|6989.6|6987.8|6987.7|6985.7|276
1626367500000|2021-07-15 16:45:00|6989.5|6987.7|6988.9|6987.1|6990.5|6988.4|6988.3|6986.5|250
1626367800000|2021-07-15 16:50:00|6988.8|6987|6986.4|6984.6|6989.4|6987.6|6986.4|6984.6|244
1626368100000|2021-07-15 16:55:00|6986.5|6984.7|6986.6|6984.8|6987.3|6985.5|6985.2|6983.4|250
1626368400000|2021-07-15 17:00:00|6986.5|6984.7|6982.3|6980.5|6986.6|6984.8|6981.1|6979.3|305
1626368700000|2021-07-15 17:05:00|6982.4|6980.6|6980.7|6978.9|6982.7|6980.9|6979.1|6977.3|261
1626369000000|2021-07-15 17:10:00|6980.6|6978.8|6974|6971|6982.2|6980.4|6973.3|6970.3|285
1626369300000|2021-07-15 17:15:00|6973.9|6970.9|6975.2|6973.4|6978.9|6976.7|6971.4|6968.4|466
1626369600000|2021-07-15 17:20:00|6975.1|6973.3|6977.2|6975.4|6978.6|6976.8|6974.2|6971.8|341
1626369900000|2021-07-15 17:25:00|6977.1|6975.3|6976.2|6974.4|6979.1|6976.9|6975.9|6973.8|321
1626370200000|2021-07-15 17:30:00|6976.1|6974.3|6976.8|6975|6978.1|6976|6974.6|6972.8|415
1626370500000|2021-07-15 17:35:00|6976.7|6974.9|6975.6|6973.8|6976.8|6975|6974|6972.2|373
1626370800000|2021-07-15 17:40:00|6975.2|6973.4|6972.8|6971|6976.8|6975|6971.8|6970|351
1626371100000|2021-07-15 17:45:00|6972.7|6970.9|6970.5|6968.7|6972.9|6971.1|6968.6|6966.8|334
1626371400000|2021-07-15 17:50:00|6970.6|6968.8|6968.6|6966.8|6971.4|6969.6|6968.3|6966.5|335
1626371700000|2021-07-15 17:55:00|6968.2|6966.4|6968.4|6966.6|6970|6968.2|6966.1|6964.3|365
1626372000000|2021-07-15 18:00:00|6968.5|6966.7|6972.4|6970.6|6973.2|6971.4|6967.6|6965.8|403
1626372300000|2021-07-15 18:05:00|6972.7|6970.9|6974.5|6972.7|6975.9|6974.1|6972.4|6970.6|352
1626372600000|2021-07-15 18:10:00|6974.6|6972.8|6972.8|6971|6974.6|6972.8|6971.6|6969.8|358
1626372900000|2021-07-15 18:15:00|6972.7|6970.9|6974.8|6973|6975.9|6974.1|6971.8|6970|320
1626373200000|2021-07-15 18:20:00|6974.9|6973.1|6974.7|6972.9|6975.6|6973.8|6974.1|6972.3|230
1626373500000|2021-07-15 18:25:00|6974.6|6972.8|6975.7|6973.9|6976.8|6975|6973.6|6971.8|320
1626373800000|2021-07-15 18:30:00|6975.8|6974|6978.7|6976.9|6979.2|6977.4|6974.7|6972.9|268
1626374100000|2021-07-15 18:35:00|6978.6|6976.8|6977.6|6975.8|6979.2|6977.4|6977|6975.2|265
1626374400000|2021-07-15 18:40:00|6977.7|6975.9|6976.5|6974.7|6978.1|6976.3|6975.7|6973.4|347
1626374700000|2021-07-15 18:45:00|6976.1|6974.3|6979.7|6977.9|6979.8|6978|6976|6974.2|359
1626375000000|2021-07-15 18:50:00|6979.6|6977.8|6977.9|6976.1|6979.7|6977.9|6977|6975.2|230
1626375300000|2021-07-15 18:55:00|6977.8|6976|6989.6|6976.6|6989.6|6979|6977.2|6975.4|271
1626375600000|2021-07-15 19:00:00|6992.7|6979.7|6978.3|6975.3|6993.1|6980.1|6977|6973.9|319
1626375900000|2021-07-15 19:05:00|6978.4|6975.4|6978.3|6975.3|6978.8|6976.4|6975.6|6973.8|221
1626376200000|2021-07-15 19:10:00|6978.2|6975.2|6976.7|6973.7|6978.5|6976.1|6975.6|6973.2|197
1626376500000|2021-07-15 19:15:00|6976.8|6973.8|6974.7|6972.9|6976.8|6974.3|6973.6|6971.3|245
1626376800000|2021-07-15 19:20:00|6974.9|6973.1|6976.2|6974.4|6976.2|6974.4|6974.6|6972.3|202
1626377100000|2021-07-15 19:25:00|6976.1|6974.3|6976.6|6974.8|6977.8|6975.8|6975.9|6973.7|162
1626377400000|2021-07-15 19:30:00|6976.5|6974.7|6976.8|6975|6977.6|6975.8|6976.3|6974.3|221
1626377700000|2021-07-15 19:35:00|6976.9|6975.1|6977.8|6976|6978.3|6976.5|6976.8|6975|178
1626378000000|2021-07-15 19:40:00|6978|6976.2|6975.8|6974|6979.2|6977.4|6975.7|6973.7|225
1626378300000|2021-07-15 19:45:00|6975.9|6974.1|6976.4|6974.6|6977.4|6975.5|6974.8|6972.8|239
1626378600000|2021-07-15 19:50:00|6976.3|6974.5|6977.6|6975.8|6979|6976.6|6975.8|6973.8|241
1626378900000|2021-07-15 19:55:00|6977.7|6975.9|6981.7|6979.9|6981.7|6979.9|6976.7|6974.9|236
1626379200000|2021-07-15 20:00:00|6981.6|6979.8|6982.8|6979.8|6982.8|6980.6|6980.7|6978.4|147
1626379500000|2021-07-15 20:05:00|6982.7|6979.7|6981.4|6979.6|6982.8|6980.4|6980.6|6978.3|124
1626379800000|2021-07-15 20:10:00|6981.3|6979.5|6982.6|6980.8|6982.7|6980.9|6980.5|6978.2|175
1626380100000|2021-07-15 20:15:00|6982.5|6980.7|6984.4|6981.4|6984.6|6982.1|6981.6|6979.3|147
1626380400000|2021-07-15 20:20:00|6984.5|6981.5|6982.7|6980.9|6984.5|6981.9|6982.6|6980.3|186
1626380700000|2021-07-15 20:25:00|6982.8|6981|6979.8|6978|6982.8|6981|6979.6|6977.6|98
1626381000000|2021-07-15 20:30:00|6979.7|6977.9|6980.2|6977.2|6981.4|6978.9|6977.8|6975.4|150
1626381300000|2021-07-15 20:35:00|6980.1|6977.1|6979.6|6977.8|6981.4|6979|6979.4|6977.1|100
1626381600000|2021-07-15 20:40:00|6979.5|6977.7|6981.1|6978.1|6981.2|6978.8|6978.6|6976.2|182
1626381900000|2021-07-15 20:45:00|6981|6978|6980.9|6977.9|6982.5|6979.5|6980.6|6977.7|185
1626382200000|2021-07-15 20:50:00|6980.8|6977.8|6983.1|6980.1|6983.4|6980.4|6980.8|6977.8|224
1626382500000|2021-07-15 20:55:00|6983.3|6980.3|6991|6978|6994.4|6982.1|6982.7|6977.5|305
1626382800000|2021-07-15 21:00:00|6990.9|6977.9|6988.7|6975.7|6990.9|6977.9|6987|6974|11
1626383100000|2021-07-15 21:05:00|6988.6|6975.6|6989.8|6976.8|6997|6984|6987.7|6974.7|171
1626383400000|2021-07-15 21:10:00|6989.9|6976.9|6987.8|6980.1|6994.9|6984.3|6987|6974|268
1626383700000|2021-07-15 21:15:00|6987.7|6979.8|6992.2|6982.4|6993.8|6982.9|6985.9|6979.8|183
1626384000000|2021-07-15 21:20:00|6992.7|6982.6|6987.5|6980.6|6992.9|6984.5|6987.2|6979.4|239
1626384300000|2021-07-15 21:25:00|6987.4|6981.1|6987.1|6980.2|6987.6|6981.3|6986.8|6979.1|120
1626384600000|2021-07-15 21:30:00|6987.2|6980.1|6986.8|6980.7|6988.2|6981.1|6985.7|6980|138
1626384900000|2021-07-15 21:35:00|6986.7|6980|6982.5|6969.5|6989.2|6981|6982.5|6969.5|157
1626385200000|2021-07-15 21:40:00|6984.3|6971.3|6987.3|6979.5|6992.2|6980.3|6984.3|6971.3|327
1626385500000|2021-07-15 21:45:00|6987.4|6980.1|6987.8|6978.9|6988.3|6980.2|6985.8|6978.8|163
1626385800000|2021-07-15 21:50:00|6987.7|6979|6985.6|6977.5|6988.2|6980.3|6985.2|6976.5|310
1626386100000|2021-07-15 21:55:00|6985.9|6977.4|6990.5|6978.5|6991.7|6979.8|6985.4|6976.6|510
1626386400000|2021-07-15 22:00:00|6990.6|6977.9|6985.9|6982.9|6991.4|6983.1|6984.1|6976.7|273
1626386700000|2021-07-15 22:05:00|6986|6983|6990.3|6987.3|6990.9|6987.9|6985.7|6982.7|211
1626387000000|2021-07-15 22:10:00|6990.4|6987.4|6989.8|6986.8|6991.5|6988.5|6989.3|6986.3|167
1626387300000|2021-07-15 22:15:00|6989.9|6986.9|6988.6|6985.6|6990.1|6987.1|6988.4|6985.4|98
1626387600000|2021-07-15 22:20:00|6988.7|6985.7|6987.7|6984.7|6988.7|6985.7|6987.4|6984.4|110
1626387900000|2021-07-15 22:25:00|6987.6|6984.6|6987.4|6984.4|6987.7|6984.7|6985.7|6982.7|151
1626388200000|2021-07-15 22:30:00|6987.5|6984.5|6991.4|6988.4|6992.3|6989.3|6987.4|6984.4|185
1626388500000|2021-07-15 22:35:00|6991.3|6988.3|6993.4|6990.4|6993.7|6990.7|6990.6|6987.6|176
1626388800000|2021-07-15 22:40:00|6993.3|6990.3|6990.7|6983.1|6998|6991.9|6986.4|6978.6|315
1626389100000|2021-07-15 22:45:00|7018.5|7010|7008|7005|7041.8|7028.8|6986.6|6979.1|922
1626389400000|2021-07-15 22:50:00|7007.8|7004.8|7011|7008|7016.4|7013.3|7007.7|7004.7|378
1626389700000|2021-07-15 22:55:00|7011.1|7008.1|7011.3|7008.3|7022.9|7019.6|7010.3|7007.3|375
1626390000000|2021-07-15 23:00:00|7011.4|7008.4|7007.8|7004.8|7013.2|7010.2|7007|7004|237
1626390300000|2021-07-15 23:05:00|7007.5|7004.5|7003.7|7000.7|7007.5|7004.5|7003.3|7000.3|248
1626390600000|2021-07-15 23:10:00|7003.8|7000.8|7001.6|6998.6|7004|7001|7001.1|6998.1|171
1626390900000|2021-07-15 23:15:00|7001.5|6998.5|7002.1|6999.1|7004.4|7001.4|7001.2|6998.2|188
1626391200000|2021-07-15 23:20:00|7002.2|6999.2|7005|7002|7006|7003|7001|6998|182
1626391500000|2021-07-15 23:25:00|7005.1|7002.1|7005.9|7002.9|7006.2|7003.2|7004.2|7001.2|156
1626391800000|2021-07-15 23:30:00|7005.8|7002.8|7008.6|7005.6|7009.5|7006.5|7005.8|7002.8|168
1626392100000|2021-07-15 23:35:00|7008.7|7005.7|7006.4|7003.4|7009.5|7006.5|7005.7|7002.7|128
1626392400000|2021-07-15 23:40:00|7006.5|7003.5|7003.6|7000.6|7008.2|7005.2|7003.4|7000.4|180
1626392700000|2021-07-15 23:45:00|7003.4|7000.4|7012.4|7009.4|7013.3|7010.8|7003.4|7000.4|272
1626393000000|2021-07-15 23:50:00|7012.3|7009.3|7013.6|7010.6|7017.4|7014.4|7012.3|7009.3|198
1626393300000|2021-07-15 23:55:00|7013.7|7010.7|7012.1|7009.1|7015.9|7013|7011.9|7009.1|187
1626393600000|2021-07-16 00:00:00|7012.3|7009.3|7019.6|7016.6|7020.5|7017.9|7010.8|7008.4|313
1626393900000|2021-07-16 00:05:00|7019.7|7017.9|7017|7015.2|7022.9|7019.9|7016.4|7013.4|244
1626394200000|2021-07-16 00:10:00|7016.8|7015|7020.8|7017.8|7021.5|7019.1|7016.5|7014.3|305
1626394500000|2021-07-16 00:15:00|7020.7|7017.7|7018.7|7015.7|7021.9|7019.9|7018.2|7015.2|288
1626394800000|2021-07-16 00:20:00|7018.6|7015.6|7017.7|7014.7|7020.5|7018.1|7016.1|7013.1|300
1626395100000|2021-07-16 00:25:00|7017.8|7014.8|7015.6|7013.8|7017.8|7015.1|7015.4|7013.1|278
1626395400000|2021-07-16 00:30:00|7015.7|7013.9|7019.4|7016.4|7019.7|7017|7015.5|7013.7|247
1626395700000|2021-07-16 00:35:00|7019.5|7016.5|7020.7|7018.9|7022.5|7019.8|7017.9|7015.4|218
1626396000000|2021-07-16 00:40:00|7021.3|7018.3|7018.2|7015.2|7021.9|7019.5|7016.5|7013.9|267
1626396300000|2021-07-16 00:45:00|7018.1|7015.1|7016.8|7013.8|7019.2|7016.9|7015.8|7013.3|278
1626396600000|2021-07-16 00:50:00|7016.7|7013.7|7016|7013|7018.2|7015.8|7015|7012.7|355
1626396900000|2021-07-16 00:55:00|7016.2|7013.2|7014.2|7012.4|7016.5|7014|7011.8|7009.2|279
1626397200000|2021-07-16 01:00:00|7014.1|7012.3|7009.8|7006.8|7015.1|7012.8|7007.7|7005.7|352
1626397500000|2021-07-16 01:05:00|7009.9|7006.9|7009.7|7007.9|7012.1|7009.7|7008.6|7006.3|371
1626397800000|2021-07-16 01:10:00|7009.6|7007.8|7009.2|7006.2|7011.1|7008.7|7008.3|7005.5|393
1626398100000|2021-07-16 01:15:00|7008.7|7006.9|7005.7|7003.9|7009.6|7007|7004.6|7002.5|298
1626398400000|2021-07-16 01:20:00|7005.8|7004|7002.5|6999.5|7006.7|7004.9|7001.9|6999.4|245
1626398700000|2021-07-16 01:25:00|7002.4|6999.4|7006.2|7003.2|7008|7005|7001.5|6999|330
1626399000000|2021-07-16 01:30:00|7006.1|7003.1|7006.5|7004.7|7009.4|7006.9|7006.1|7003.1|349
1626399300000|2021-07-16 01:35:00|7006.6|7004.8|7005.4|7002.4|7007.5|7005.4|7003.4|7001.6|348
1626399600000|2021-07-16 01:40:00|7005.5|7002.5|7003.4|7001.6|7006.7|7004.3|7002.2|6999.8|298
1626399900000|2021-07-16 01:45:00|7003.5|7001.7|6999.2|6997.4|7004.1|7001.9|6999.2|6997|423
1626400200000|2021-07-16 01:50:00|6999.3|6997.5|6997.3|6995.5|7000.3|6998.5|6997.2|6995.4|297
1626400500000|2021-07-16 01:55:00|6997.4|6995.6|6992.3|6989.3|6997.4|6995.6|6991.3|6988.9|419
1626400800000|2021-07-16 02:00:00|6992|6990.2|6994|6991|6996|6993.7|6991.4|6988.8|408
1626401100000|2021-07-16 02:05:00|6994.1|6991.1|6994.1|6992.3|6996.1|6994.1|6992.4|6990.1|385
1626401400000|2021-07-16 02:10:00|6994|6992.2|6998|6995|6998.1|6995.1|6994|6991.9|297
1626401700000|2021-07-16 02:15:00|6998.1|6995.1|6998.6|6996.8|7000.9|6998.8|6997.3|6994.9|261
1626402000000|2021-07-16 02:20:00|6998.5|6996.7|7001.1|6998.1|7001.5|6999|6997.2|6994.9|302
1626402300000|2021-07-16 02:25:00|7001|6998|6999.6|6997.8|7001|6998.8|6998.2|6996.4|183
1626402600000|2021-07-16 02:30:00|6999.5|6997.7|6998.6|6996.8|7002.2|6999.9|6998.3|6996.1|205
1626402900000|2021-07-16 02:35:00|6998.5|6996.7|6999.5|6997.7|7000.2|6997.7|6998.1|6996|142
1626403200000|2021-07-16 02:40:00|6999.4|6997.6|7003.3|7001.5|7004.1|7001.6|6998.1|6996.3|183
1626403500000|2021-07-16 02:45:00|7003.4|7001.6|7007|7004|7007.1|7004.6|7002.4|7000.6|257
1626403800000|2021-07-16 02:50:00|7006.4|7004.6|7006|7003|7006.5|7004.7|7004.6|7002.3|148
1626404100000|2021-07-16 02:55:00|7006.1|7003.1|7006.5|7003.5|7006.5|7003.8|7003.8|7001.5|243
1626404400000|2021-07-16 03:00:00|7007|7004|7013.1|7010.1|7014|7011|7006.2|7003.2|328
1626404700000|2021-07-16 03:05:00|7013|7010|7017.3|7014.3|7022.8|7019.8|7012.9|7009.9|362
1626405000000|2021-07-16 03:10:00|7017.4|7014.4|7016.5|7013.5|7019.7|7017.9|7015.3|7012.7|234
1626405300000|2021-07-16 03:15:00|7016.4|7013.4|7017.2|7014.2|7017.2|7015|7014.1|7012|247
1626405600000|2021-07-16 03:20:00|7017.1|7014.1|7016|7014.2|7019.3|7016.7|7015.9|7013.8|222
1626405900000|2021-07-16 03:25:00|7015.9|7014.1|7016.3|7014.5|7018.7|7015.8|7015.2|7013.4|245
1626406200000|2021-07-16 03:30:00|7016.4|7014.6|7015|7013.2|7019|7016.5|7014.4|7012.3|268
1626406500000|2021-07-16 03:35:00|7015.1|7013.3|7019.5|7017.7|7020.3|7017.9|7015|7013.1|297
1626406800000|2021-07-16 03:40:00|7019.6|7017.8|7020.3|7018.5|7020.7|7018.9|7018.9|7016.5|245
1626407100000|2021-07-16 03:45:00|7020.2|7018.4|7020.2|7017.2|7023.2|7020.9|7020.1|7017.1|267
1626407400000|2021-07-16 03:50:00|7020.1|7017.1|7019.9|7016.9|7021.1|7018.7|7018.2|7015.9|213
1626407700000|2021-07-16 03:55:00|7019.8|7016.8|7020.7|7018.9|7021.7|7019.4|7018.6|7016.2|212
1626408000000|2021-07-16 04:00:00|7020.8|7019|7021.7|7019.9|7022.9|7020.5|7020.4|7018.1|216
1626408300000|2021-07-16 04:05:00|7021.8|7020|7021.2|7018.2|7022.2|7020|7019.6|7017.7|165
1626408600000|2021-07-16 04:10:00|7021.3|7018.3|7022.7|7020.9|7023.9|7022|7020.7|7018.2|197
1626408900000|2021-07-16 04:15:00|7022.8|7021|7024.2|7021.2|7025.2|7023.1|7022.6|7020.1|190
1626409200000|2021-07-16 04:20:00|7024.1|7021.1|7023.5|7021.7|7025.5|7023.1|7023.4|7020.7|166
1626409500000|2021-07-16 04:25:00|7023.4|7021.6|7023.4|7021.6|7024.6|7022.8|7022.6|7020.1|161
1626409800000|2021-07-16 04:30:00|7023.5|7021.7|7022.1|7020.3|7024.2|7022.4|7022|7020.1|116
1626410100000|2021-07-16 04:35:00|7022|7020.2|7021.8|7020|7022.7|7020.9|7020.5|7018.7|197
1626410400000|2021-07-16 04:40:00|7021.6|7019.8|7020.6|7017.6|7021.8|7020|7019.7|7017.6|165
1626410700000|2021-07-16 04:45:00|7020.7|7017.7|7020|7018.2|7021|7018.7|7018.8|7016.5|208
1626411000000|2021-07-16 04:50:00|7020.1|7018.3|7020.6|7018.8|7020.7|7018.9|7019.5|7017.7|146
1626411300000|2021-07-16 04:55:00|7020.7|7018.9|7020.6|7018.8|7021.1|7019.3|7020.5|7018.7|94
1626411600000|2021-07-16 05:00:00|7020.7|7018.9|7020.6|7018.8|7022.3|7020.2|7019.5|7017.3|196
1626411900000|2021-07-16 05:05:00|7020.5|7018.7|7020.6|7018.8|7021.2|7019|7019.7|7017.9|125
1626412200000|2021-07-16 05:10:00|7020.5|7018.7|7019.6|7017.8|7020.6|7018.8|7019.1|7017.3|140
1626412500000|2021-07-16 05:15:00|7019.7|7017.9|7020.7|7018.9|7020.9|7019.1|7019.5|7017.6|140
1626412800000|2021-07-16 05:20:00|7020.8|7019|7019.9|7016.9|7020.9|7019.1|7018.1|7016.3|172
1626413100000|2021-07-16 05:25:00|7020|7017|7020.4|7018.6|7020.4|7018.6|7018|7016.2|161
1626413400000|2021-07-16 05:30:00|7020.5|7018.7|7019.6|7017.8|7020.9|7019|7019.4|7017.4|144
1626413700000|2021-07-16 05:35:00|7019.5|7017.7|7021.6|7019.8|7021.6|7019.8|7019.4|7017.6|167
1626414000000|2021-07-16 05:40:00|7021.5|7019.7|7023.6|7021.8|7024.2|7022.4|7021.4|7019.6|210
1626414300000|2021-07-16 05:45:00|7023.9|7022.1|7024.2|7022.4|7025.1|7022.9|7023.4|7021.2|172
1626414600000|2021-07-16 05:50:00|7024.1|7022.3|7022.1|7020.3|7025.1|7022.8|7021.9|7020.1|226
1626414900000|2021-07-16 05:55:00|7022.2|7020.4|7022.3|7019.3|7022.9|7020.9|7020.5|7018.2|256
1626415200000|2021-07-16 06:00:00|7022.2|7019.2|7016.6|7013.6|7022.2|7019.2|7015.2|7012.2|340
1626415500000|2021-07-16 06:05:00|7015.9|7014.1|7017.1|7015.3|7018.6|7016.7|7015.5|7013.3|277
1626415800000|2021-07-16 06:10:00|7017.2|7015.4|7018.3|7016.5|7019.7|7017.9|7017.1|7015.3|238
1626416100000|2021-07-16 06:15:00|7018.4|7016.6|7021.1|7018.1|7023|7020.7|7017.3|7015|250
1626416400000|2021-07-16 06:20:00|7021.2|7018.2|7022.3|7020.5|7023.5|7021.6|7019.5|7017.2|301
1626416700000|2021-07-16 06:25:00|7022.2|7020.4|7025.5|7023.7|7027.1|7024.7|7021.9|7019.4|242
1626417000000|2021-07-16 06:30:00|7025.6|7023.8|7020.2|7017.2|7025.8|7024|7019.6|7017|243
1626417300000|2021-07-16 06:35:00|7020.1|7017.1|7018.9|7015.9|7020.3|7017.9|7017.4|7014.9|210
1626417600000|2021-07-16 06:40:00|7018.8|7015.8|7017.2|7015.4|7020.5|7018.3|7016.6|7014.1|261
1626417900000|2021-07-16 06:45:00|7017.1|7015.3|7015.9|7012.9|7017.3|7015.5|7013.5|7011.2|232
1626418200000|2021-07-16 06:50:00|7016|7013|7015|7012|7016.1|7013.1|7011.7|7009.6|271
1626418500000|2021-07-16 06:55:00|7014.9|7011.9|7014.6|7012.8|7016|7013.6|7013.4|7011.1|281
1626418800000|2021-07-16 07:00:00|7014.9|7013.1|7013.4|7010.4|7017.6|7015|7011.8|7009|466
1626419100000|2021-07-16 07:05:00|7012.6|7010.8|7015.5|7013.7|7017.1|7014.9|7009.9|7007.5|386
1626419400000|2021-07-16 07:10:00|7015.4|7013.6|7014|7012.2|7015.5|7013.7|7012.6|7010.8|378
1626419700000|2021-07-16 07:15:00|7013.7|7011.9|7010.6|7008.8|7014.5|7012.3|7010|7007.6|322
1626420000000|2021-07-16 07:20:00|7010.7|7008.9|7011.7|7009.9|7014.2|7012.4|7010.6|7008.8|331
1626420300000|2021-07-16 07:25:00|7011.8|7010|7012.6|7010.8|7014.2|7011.8|7010.7|7008.9|302
1626420600000|2021-07-16 07:30:00|7012.7|7010.9|7007.2|7004.2|7013.2|7011.4|7003.3|7000.3|465
1626420900000|2021-07-16 07:35:00|7007.3|7004.3|7004.8|7003|7007.3|7004.9|7004.3|7002.1|377
1626421200000|2021-07-16 07:40:00|7005|7003.2|7006|7004.2|7008.1|7005.9|7004.4|7002.6|353
1626421500000|2021-07-16 07:45:00|7005.9|7004.1|7011.6|7009.8|7013|7010.8|7004.6|7002.8|425
1626421800000|2021-07-16 07:50:00|7011.5|7009.7|7006.5|7004.7|7011.7|7009.9|7006.3|7003.9|384
1626422100000|2021-07-16 07:55:00|7006.6|7004.8|7006.6|7004.8|7008.3|7005.9|7006.2|7003.7|290
1626422400000|2021-07-16 08:00:00|7006.5|7004.7|7005.2|7003.4|7007.8|7006|7002.5|7000.7|345
1626422700000|2021-07-16 08:05:00|7005.3|7003.5|7003.6|7001.8|7007.4|7005.6|7002.4|7000.6|399
1626423000000|2021-07-16 08:10:00|7003.5|7001.7|7009|7007.2|7009|7007.2|7003.2|7001.1|425
1626423300000|2021-07-16 08:15:00|7008.9|7007.1|7011.5|7008.5|7013.6|7011.2|7008.5|7006.4|439
1626423600000|2021-07-16 08:20:00|7011.6|7008.6|7014.2|7012.4|7014.8|7012.5|7009.7|7007.9|325
1626423900000|2021-07-16 08:25:00|7014.3|7012.5|7017.7|7015.9|7018.3|7016.1|7012.4|7010.1|353
1626424200000|2021-07-16 08:30:00|7017.6|7015.8|7020.2|7018.4|7021.2|7018.7|7015.4|7012.9|373
1626424500000|2021-07-16 08:35:00|7020.1|7018.3|7017.5|7015.7|7020.2|7018.4|7017.2|7014.9|374
1626424800000|2021-07-16 08:40:00|7017.4|7015.6|7026|7024.2|7026.5|7024.7|7017.3|7015.5|402
1626425100000|2021-07-16 08:45:00|7026.6|7023.6|7028|7026.2|7028.7|7026.8|7025.6|7023.6|335
1626425400000|2021-07-16 08:50:00|7028.7|7025.7|7028.4|7026.6|7029.4|7027.6|7027.4|7025|305
1626425700000|2021-07-16 08:55:00|7028.5|7026.7|7028.5|7026.7|7030.5|7028.3|7028.2|7026.3|221
1626426000000|2021-07-16 09:00:00|7028.4|7026.6|7023.1|7020.1|7028.8|7026.6|7022.4|7020.1|330
1626426300000|2021-07-16 09:05:00|7022.4|7020.6|7024.4|7022.6|7024.6|7022.8|7022.2|7019.9|330
1626426600000|2021-07-16 09:10:00|7024.3|7022.5|7026.1|7024.3|7027.3|7025.2|7024.3|7022.5|266
1626426900000|2021-07-16 09:15:00|7026.2|7024.4|7023.7|7021.9|7028.7|7026.6|7023.4|7021.1|318
1626427200000|2021-07-16 09:20:00|7023.8|7022|7020.6|7018.8|7025.2|7023.4|7019.7|7017.5|302
1626427500000|2021-07-16 09:25:00|7020.7|7018.9|7021.3|7019.5|7023.2|7020.8|7020.6|7018.7|283
1626427800000|2021-07-16 09:30:00|7021.4|7019.6|7022.6|7020.8|7024|7022.2|7019.8|7017.3|306
1626428100000|2021-07-16 09:35:00|7022.5|7020.7|7023.2|7021.4|7025.2|7022.9|7022.4|7020.3|255
1626428400000|2021-07-16 09:40:00|7023.3|7021.5|7023|7020|7024.2|7021.8|7019.6|7017.1|250
1626428700000|2021-07-16 09:45:00|7022.9|7019.9|7025.5|7023.7|7026.6|7024.4|7020.7|7018.3|389
1626429000000|2021-07-16 09:50:00|7025.6|7023.8|7024.4|7022.6|7027.6|7025.6|7023.6|7021.4|350
1626429300000|2021-07-16 09:55:00|7024.3|7022.5|7026.3|7024.5|7027.8|7025.7|7023.3|7021.5|323
1626429600000|2021-07-16 10:00:00|7026.4|7024.6|7023.4|7021.6|7026.8|7024.6|7023.1|7021.3|353
1626429900000|2021-07-16 10:05:00|7023.5|7021.7|7020|7018.2|7024.5|7022.7|7019.3|7017.5|292
1626430200000|2021-07-16 10:10:00|7020.1|7018.3|7018.9|7017.1|7020.3|7018.5|7017.7|7015.9|261
1626430500000|2021-07-16 10:15:00|7018.8|7017|7016.4|7014.6|7019.4|7017.1|7015.4|7013.6|332
1626430800000|2021-07-16 10:20:00|7016.5|7014.7|7011.6|7008.6|7016.5|7014.7|7010.9|7008.6|311
1626431100000|2021-07-16 10:25:00|7011.7|7008.7|7011.5|7009.7|7013.7|7011.9|7010.6|7008.6|313
1626431400000|2021-07-16 10:30:00|7011.6|7009.8|7009.5|7006.5|7011.8|7009.9|7006.8|7004.5|365
1626431700000|2021-07-16 10:35:00|7008.6|7006.8|7007.5|7005.7|7010.6|7008.1|7007.5|7005.5|283
1626432000000|2021-07-16 10:40:00|7007.4|7005.6|7010.7|7008.9|7011.3|7009.4|7007.2|7005.4|310
1626432300000|2021-07-16 10:45:00|7010.6|7008.8|7007.8|7006|7011.7|7009.9|7007.7|7005.9|350
1626432600000|2021-07-16 10:50:00|7007.7|7005.9|7010.4|7008.6|7011.1|7009|7007.5|7005.7|257
1626432900000|2021-07-16 10:55:00|7010.3|7008.5|7012|7010.2|7012.3|7010.5|7009.1|7007|275
1626433200000|2021-07-16 11:00:00|7012.1|7010.3|7013|7011.2|7014.2|7011.8|7010.6|7008.8|280
1626433500000|2021-07-16 11:05:00|7012.8|7011|7014.6|7012.8|7014.8|7013|7011.9|7010.1|222
1626433800000|2021-07-16 11:10:00|7014.7|7012.9|7013.1|7011.3|7016.1|7014.1|7013|7011.2|276
1626434100000|2021-07-16 11:15:00|7013.4|7011.6|7017|7015.2|7017.7|7015.3|7012.4|7010.6|296
1626434400000|2021-07-16 11:20:00|7016.9|7015.1|7010|7008.2|7017.4|7015.1|7009.2|7007.4|341
1626434700000|2021-07-16 11:25:00|7010.1|7008.3|7009.7|7007.9|7011|7008.7|7009.6|7007.8|224
1626435000000|2021-07-16 11:30:00|7009.8|7008|7010|7008.2|7011|7008.7|7008.2|7006.4|290
1626435300000|2021-07-16 11:35:00|7009.6|7007.8|7009.6|7007.8|7011.5|7009.7|7009.6|7007.8|270
1626435600000|2021-07-16 11:40:00|7009.5|7007.7|7011.1|7009.3|7012|7009.7|7008.6|7006.8|255
1626435900000|2021-07-16 11:45:00|7011|7009.2|7009.6|7007.8|7012.2|7010.4|7009.5|7007.7|289
1626436200000|2021-07-16 11:50:00|7009.5|7007.7|7009.5|7007.7|7011.3|7009.5|7009.1|7007.3|277
1626436500000|2021-07-16 11:55:00|7009.4|7007.6|7006.5|7004.7|7010.1|7007.7|7005.1|7003.3|284
1626436800000|2021-07-16 12:00:00|7006.6|7004.8|7007.5|7005.7|7007.7|7005.8|7005.3|7003.5|286
1626437100000|2021-07-16 12:05:00|7007.4|7005.6|7006|7004.2|7008|7005.7|7005|7003.2|231
1626437400000|2021-07-16 12:10:00|7006.1|7004.3|7010.5|7008.7|7010.6|7008.8|7004.4|7002.6|278
1626437700000|2021-07-16 12:15:00|7010.4|7008.6|7009.8|7008|7011|7009.2|7008.7|7006.9|325
1626438000000|2021-07-16 12:20:00|7009.6|7007.8|7006.2|7004.4|7010.3|7008.5|7005.3|7003.5|359
1626438300000|2021-07-16 12:25:00|7006.1|7004.3|7006.1|7003.1|7008.2|7005.8|7005.5|7003|254
1626438600000|2021-07-16 12:30:00|7006|7003|7003.5|7001.7|7008.6|7005.7|7001.5|6998.7|494
1626438900000|2021-07-16 12:35:00|7003.6|7001.8|7002.5|7000.7|7007.6|7005.8|7002.5|7000.5|386
1626439200000|2021-07-16 12:40:00|7002.7|7000.9|7009.2|7006.2|7012.4|7009.4|6996|6993.5|533
1626439500000|2021-07-16 12:45:00|7009.3|7006.3|7011.7|7009.9|7012.7|7010.9|7008.3|7005.3|358
1626439800000|2021-07-16 12:50:00|7011.6|7009.8|7007.6|7005.8|7014.8|7012.9|7007.5|7005.3|384
1626440100000|2021-07-16 12:55:00|7007.5|7005.7|7007.6|7005.8|7010.8|7008.5|7006.6|7004.8|301
1626440400000|2021-07-16 13:00:00|7007.7|7005.9|7008.2|7006.4|7009.2|7007.4|7004.2|7002.1|428
1626440700000|2021-07-16 13:05:00|7008.1|7006.3|7008.5|7006.7|7008.8|7007|7006.5|7004.7|358
1626441000000|2021-07-16 13:10:00|7008.6|7006.8|7010.6|7008.8|7010.8|7009|7007.3|7005.5|335
1626441300000|2021-07-16 13:15:00|7010.7|7008.9|7014.7|7012.9|7014.7|7012.9|7010.6|7008.8|413
1626441600000|2021-07-16 13:20:00|7014.5|7012.7|7015.1|7013.3|7015.8|7014|7013.3|7011.5|331
1626441900000|2021-07-16 13:25:00|7015.4|7013.6|7017.4|7015.6|7017.7|7015.9|7013.5|7011.7|334
1626442200000|2021-07-16 13:30:00|7017.3|7015.5|7019.5|7017.7|7020.5|7018.7|7015.5|7013.7|524
1626442500000|2021-07-16 13:35:00|7019.4|7017.6|7012.4|7010.6|7020.1|7018.3|7011.8|7009.4|431
1626442800000|2021-07-16 13:40:00|7012.5|7010.7|7005.5|7003.7|7012.5|7010.7|7005.3|7003.5|437
1626443100000|2021-07-16 13:45:00|7005.4|7003.6|6997.4|6995.6|7006|7004.2|6995.9|6993.7|551
1626443400000|2021-07-16 13:50:00|6997.3|6995.5|7001|6999.2|7002|7000.2|6995.7|6993.9|532
1626443700000|2021-07-16 13:55:00|7001.1|6999.3|7005.2|7002.2|7005.4|7003.6|7000.9|6999|357
1626444000000|2021-07-16 14:00:00|7005.1|7002.1|7006.1|7004.3|7007.1|7005.3|7003.7|7001.9|413
1626444300000|2021-07-16 14:05:00|7006|7004.2|7005|7003.2|7009.1|7007.3|7003.9|7002.1|425
1626444600000|2021-07-16 14:10:00|7005.4|7003.6|6996.4|6994.6|7005.4|7003.6|6995.5|6993.7|490
1626444900000|2021-07-16 14:15:00|6996.3|6994.5|7002.6|7000.8|7003.4|7001.6|6995.5|6993.7|520
1626445200000|2021-07-16 14:20:00|7002.7|7000.9|6999.9|6998.1|7003.6|7001.8|6998.4|6996.2|507
1626445500000|2021-07-16 14:25:00|6999.8|6998|7004.5|7002.7|7005.4|7003.1|6996.7|6994.9|529
1626445800000|2021-07-16 14:30:00|7004.4|7002.6|7009|7006|7011.7|7009.4|7003.3|7001.5|593
1626446100000|2021-07-16 14:35:00|7008.9|7005.9|7003|7001.2|7008.9|7006.4|7000|6997.1|553
1626446400000|2021-07-16 14:40:00|7002.7|7000.9|7003|7001.2|7004.5|7002.7|6998.4|6996.6|466
1626446700000|2021-07-16 14:45:00|7003.1|7001.3|7002.2|7000.4|7004.3|7002.5|7000.6|6998.8|497
1626447000000|2021-07-16 14:50:00|7002.4|7000.6|7007.2|7005.4|7008.6|7006.8|7002.4|7000.6|450
1626447300000|2021-07-16 14:55:00|7007.3|7005.5|7011.9|7010.1|7013.2|7011.4|7006.5|7004.7|488
1626447600000|2021-07-16 15:00:00|7011.7|7009.9|7003.9|7000.9|7013.9|7011.8|7001.5|6998.5|527
1626447900000|2021-07-16 15:05:00|7004|7001|7014.5|7012.7|7015.4|7013.6|7003.6|7000.7|466
1626448200000|2021-07-16 15:10:00|7014.4|7012.6|7007.9|7006.1|7015.1|7013.3|7007.4|7005.6|423
1626448500000|2021-07-16 15:15:00|7007.6|7005.8|7006|7004.2|7008|7006.2|7001.6|6999.8|382
1626448800000|2021-07-16 15:20:00|7005.9|7004.1|7008.6|7006.8|7009.9|7008.1|7005|7003.2|328
1626449100000|2021-07-16 15:25:00|7008.5|7006.7|7007.5|7005.7|7013.4|7011.6|7007.5|7005.5|361
1626449400000|2021-07-16 15:30:00|7006.6|7004.8|7012.4|7009.4|7012.6|7010.2|7005.8|7004|432
1626449700000|2021-07-16 15:35:00|7011.6|7009.8|7008.2|7006.4|7011.6|7009.8|7007.5|7005.7|317
1626450000000|2021-07-16 15:40:00|7008.3|7006.5|7004.9|7003.1|7008.8|7006.8|7004.9|7003.1|274
1626450300000|2021-07-16 15:45:00|7005|7003.2|7006.7|7004.9|7007.8|7006|7003.6|7001.8|337
1626450600000|2021-07-16 15:50:00|7006.6|7004.8|7010.8|7009|7011.6|7009.8|7006.6|7004.8|260
1626450900000|2021-07-16 15:55:00|7010.9|7009.1|7011.4|7009.6|7011.4|7009.6|7009.5|7007.7|272
1626451200000|2021-07-16 16:00:00|7011.7|7009.9|7013.7|7011.9|7013.8|7012|7010.6|7008.8|283
1626451500000|2021-07-16 16:05:00|7013.8|7012|7014.3|7012.5|7014.7|7012.9|7012.4|7010.6|288
1626451800000|2021-07-16 16:10:00|7014.2|7012.4|7015.8|7014|7016.2|7014.4|7014.2|7012.4|241
1626452100000|2021-07-16 16:15:00|7015.7|7013.9|7018.6|7016.8|7019.4|7017.6|7015|7013.2|321
1626452400000|2021-07-16 16:20:00|7018.7|7016.9|7019.5|7017.7|7020.3|7018.5|7018.7|7016.9|253
1626452700000|2021-07-16 16:25:00|7019.6|7017.8|7017.6|7015.8|7019.9|7018.1|7017.4|7015.6|303
1626453000000|2021-07-16 16:30:00|7017.5|7015.7|7019.6|7017.8|7020.1|7018.3|7017.4|7015.6|258
1626453300000|2021-07-16 16:35:00|7019.5|7017.7|7016.4|7014.6|7019.8|7018|7016.3|7014.5|265
1626453600000|2021-07-16 16:40:00|7016.5|7014.7|7016.6|7014.8|7017|7015.2|7015.4|7013.6|241
1626453900000|2021-07-16 16:45:00|7017.2|7015.4|7016.1|7014.3|7017.5|7015.7|7015.2|7013.4|315
1626454200000|2021-07-16 16:50:00|7015.7|7013.9|7018.9|7017.1|7019.5|7017.7|7015.5|7013.7|270
1626454500000|2021-07-16 16:55:00|7018.8|7017|7019.5|7017.7|7021.8|7019.6|7018.7|7016.9|246
1626454800000|2021-07-16 17:00:00|7019.6|7017.8|7018.5|7016.7|7020.4|7018.6|7017.5|7015.7|277
1626455100000|2021-07-16 17:05:00|7019.3|7017.5|7017.5|7015.7|7019.4|7017.6|7017.2|7015.4|264
1626455400000|2021-07-16 17:10:00|7017.7|7015.9|7017|7015.2|7017.7|7015.9|7015.4|7013.6|237
1626455700000|2021-07-16 17:15:00|7016.8|7015|7018.5|7016.7|7018.8|7017|7016.7|7014.9|193
1626456000000|2021-07-16 17:20:00|7018.4|7016.6|7017.9|7016.1|7018.6|7016.8|7016.7|7014.9|196
1626456300000|2021-07-16 17:25:00|7018|7016.2|7016.6|7014.8|7018.7|7016.9|7016.5|7014.7|336
1626456600000|2021-07-16 17:30:00|7016.7|7014.9|7016.2|7014.4|7017.5|7015.7|7015.7|7013.9|249
1626456900000|2021-07-16 17:35:00|7016.4|7014.6|7016.6|7014.8|7020.4|7018.6|7016.3|7014.5|313
1626457200000|2021-07-16 17:40:00|7016.5|7014.7|7015.6|7013.8|7017.4|7015.6|7014.4|7012.6|370
1626457500000|2021-07-16 17:45:00|7015.7|7013.9|7013.6|7011.8|7016.5|7014.7|7013.5|7011.7|277
1626457800000|2021-07-16 17:50:00|7013.5|7011.7|7012.3|7010.5|7014.7|7012.9|7011.6|7009.8|274
1626458100000|2021-07-16 17:55:00|7012.2|7010.4|7012.5|7010.7|7013.4|7011.6|7011.4|7009.6|303
1626458400000|2021-07-16 18:00:00|7012.6|7010.8|7010.7|7008.9|7012.6|7010.8|7009.3|7007.5|365
1626458700000|2021-07-16 18:05:00|7010.6|7008.8|7010.8|7009|7012.7|7010.9|7010.5|7008.7|371
1626459000000|2021-07-16 18:10:00|7010.7|7008.9|7010.7|7008.9|7010.9|7009.1|7009.4|7007.6|348
1626459300000|2021-07-16 18:15:00|7010.8|7009|7010.8|7009|7012.2|7010.4|7010.3|7008.5|295
1626459600000|2021-07-16 18:20:00|7010.9|7009.1|7009.7|7007.9|7011.8|7010|7009.4|7007.6|292
1626459900000|2021-07-16 18:25:00|7009.6|7007.8|7006.8|7005|7009.8|7008|7006.5|7004.7|296
1626460200000|2021-07-16 18:30:00|7006.7|7004.9|7004.7|7002.9|7007.9|7006.1|7004.3|7002.5|320
1626460500000|2021-07-16 18:35:00|7004.8|7003|7007.3|7005.5|7007.6|7005.8|7004.1|7002.3|362
1626460800000|2021-07-16 18:40:00|7007.2|7005.4|7008.7|7006.9|7010.4|7008|7007.2|7005.4|391
1626461100000|2021-07-16 18:45:00|7008.6|7006.8|7011.5|7009.7|7011.7|7009.9|7007.7|7005.9|473
1626461400000|2021-07-16 18:50:00|7011.6|7009.8|7011.2|7009.4|7013.3|7011.5|7010.9|7009.1|419
1626461700000|2021-07-16 18:55:00|7011.3|7009.5|7009.8|7008|7013.5|7011.7|7009.7|7007.6|372
1626462000000|2021-07-16 19:00:00|7009.7|7007.9|7009.8|7008|7011.4|7009.6|7009|7007.2|251
1626462300000|2021-07-16 19:05:00|7009.4|7007.6|7006.2|7003.2|7009.6|7007.8|7005.6|7003.2|284
1626462600000|2021-07-16 19:10:00|7006.3|7003.3|7005.6|7003.8|7006.7|7004.3|7003.5|7001.1|256
1626462900000|2021-07-16 19:15:00|7005.5|7003.7|7005.5|7003.7|7006.6|7004.1|7004.5|7002|236
1626463200000|2021-07-16 19:20:00|7005.4|7003.6|7004.6|7002.8|7006.2|7003.9|7004.1|7001.8|221
1626463500000|2021-07-16 19:25:00|7004.7|7002.9|7002.7|6999.7|7005.4|7002.9|7001.4|6999|341
1626463800000|2021-07-16 19:30:00|7002.8|6999.8|7001.2|6999.4|7002.8|6999.9|7000.6|6998.1|273
1626464100000|2021-07-16 19:35:00|7001.9|6998.9|7003|7000|7003.4|7001.2|7000.6|6998.2|220
1626464400000|2021-07-16 19:40:00|7003.1|7000.1|7002.5|7000.7|7003.2|7001.1|7001.6|6999.5|169
1626464700000|2021-07-16 19:45:00|7002.6|7000.8|7001.4|6999.6|7003.2|7001.1|7001.4|6999|171
1626465000000|2021-07-16 19:50:00|7001.5|6999.7|7002.6|7000.8|7003.1|7000.9|7000.6|6998.4|272
1626465300000|2021-07-16 19:55:00|7002.5|7000.7|7004.2|7001.2|7004.8|7002|7002.4|7000|234
1626465600000|2021-07-16 20:00:00|7003.9|7000.9|7002.8|6999.8|7006.2|7003.4|7002.6|6999.6|196
1626465900000|2021-07-16 20:05:00|7002.2|6999.2|7000.6|6997.6|7003.2|7000.7|7000.5|6997.5|126
1626466200000|2021-07-16 20:10:00|7000.5|6997.5|7000.2|6997.2|7001.2|6998.5|7000|6997|138
1626466500000|2021-07-16 20:15:00|7000.1|6997.1|7000.1|6997.1|7001.2|6998.8|6999.5|6997.1|114
1626466800000|2021-07-16 20:20:00|7000.2|6997.2|6998.5|6995.5|7000.3|6997.7|6997.7|6995.3|107
1626467100000|2021-07-16 20:25:00|6998.6|6995.6|7000.3|6997.3|7001.3|6998.3|6998.5|6995.5|142
1626467400000|2021-07-16 20:30:00|7000.4|6997.4|7000.9|6997.9|7001.1|6998.1|6999.6|6997.1|114
1626467700000|2021-07-16 20:35:00|7000.8|6997.8|7003.5|7000.5|7003.6|7000.6|7000.8|6997.8|163
1626468000000|2021-07-16 20:40:00|7003.6|7000.6|7003.2|7000.2|7004.4|7001.4|7003.1|7000.1|98
1626468300000|2021-07-16 20:45:00|7003.3|7000.3|7003.2|7000.2|7003.5|7000.5|7001.9|6998.9|158
1626468600000|2021-07-16 20:50:00|7003.1|7000.1|7003.3|7000.3|7004.3|7001.3|7002.7|6999.7|206
1626468900000|2021-07-16 20:55:00|7003.8|7000.8|7012.5|6999.5|7014.4|7004|7002.8|6995|368
1626638400000|2021-07-18 20:00:00|7002.7|6998.7|7007.6|6997.1|7009.4|6998.7|7002.6|6992.7|8
1626638700000|2021-07-18 20:05:00|7007|6994|7007.6|6993.4|7008.3|6994|7007|6992.7|8
1626639000000|2021-07-18 20:10:00|7007|6994|7002.7|6998.7|7008.3|6998.8|7002.7|6992.7|8
1626639300000|2021-07-18 20:15:00|7002.6|6998.6|7007.6|6993.4|7007.6|6998.7|7002.6|6993.4|5
1626639600000|2021-07-18 20:20:00|7008.3|6992.7|7002.8|6998.8|7008.3|6998.8|7002.8|6992.7|5
1626639900000|2021-07-18 20:25:00|7008.3|6992.7|7009.4|6996|7009.4|6998.6|7002.6|6992.7|4
1626640200000|2021-07-18 20:30:00|7003|6997|7007.6|6994.1|7009.2|6999|7003|6994.1|6
1626640500000|2021-07-18 20:35:00|7007|6994.7|7007.3|6998.3|7007.6|6998.3|7005.5|6994.1|5
1626640800000|2021-07-18 20:40:00|7007|6994.7|7007.6|6994.1|7008.2|6994.7|7007|6993.5|7
1626641100000|2021-07-18 20:45:00|7007|6994.7|7005.8|6996.2|7008.2|6996.2|7005.8|6993.5|8
1626641400000|2021-07-18 20:50:00|7007.4|6994.4|7006.4|7002.4|7007.6|7002.4|7005|6994.1|12
1626641700000|2021-07-18 20:55:00|7006.3|7002.3|7005|7001|7007.5|7002.3|7004.8|6996.9|21
1626642000000|2021-07-18 21:00:00|7007.5|6997|7006.2|7002.2|7007.9|7002.2|7005.9|6996.6|11
1626642300000|2021-07-18 21:05:00|7005.7|7001.7|7005.1|7001.1|7007.3|7001.8|7005.1|6998|20
1626642600000|2021-07-18 21:10:00|7005.2|7001.2|7005.4|7001.4|7007.3|7001.4|7005|6998|18
1626642900000|2021-07-18 21:15:00|7005.1|7001.1|7005|7001|7007.5|7001.4|7004.8|6996.3|34
1626643200000|2021-07-18 21:20:00|7004.9|7000.9|7004.5|7000.5|7005|7001|7003.7|6999.7|18
1626643500000|2021-07-18 21:25:00|7005.3|7001.3|7004.6|7000.6|7006.5|7001.9|7003.5|6995.3|68
1626643800000|2021-07-18 21:30:00|7004.5|7000.5|7002.9|6998.9|7005.4|7000.8|7002.2|6995.8|72
1626644100000|2021-07-18 21:35:00|7002.8|6998.8|7005.5|6996.3|7007.9|7000.6|7002.6|6993.4|65
1626644400000|2021-07-18 21:40:00|7005.6|6996.4|7004.5|7000.5|7006.2|7000.6|7002.9|6995.6|80
1626644700000|2021-07-18 21:45:00|7003.9|6999.9|7003.3|6999.3|7006.5|6999.9|7002.7|6994.5|72
1626645000000|2021-07-18 21:50:00|7003.1|6999.1|7003.3|6999.3|7006.8|7000.2|7002.4|6995.2|103
1626645300000|2021-07-18 21:55:00|7003.4|6999.4|7005.6|6996.8|7006.4|7000|7002.4|6996.7|71
1626645600000|2021-07-18 22:00:00|7006.5|6997.9|7002.6|6999.2|7007.9|7001.2|7000.8|6996.8|436
1626645900000|2021-07-18 22:05:00|7002.4|6998.9|7002.3|6999.3|7003.9|7000.9|7001.8|6998.6|218
1626646200000|2021-07-18 22:10:00|7002.2|6999.2|7001.3|6998.3|7002.3|6999.3|6999.7|6996.7|187
1626646500000|2021-07-18 22:15:00|7001.5|6998.5|7001|6998|7001.5|6998.5|7000.3|6997.3|156
1626646800000|2021-07-18 22:20:00|7001.1|6998.1|7003.4|7000.4|7004.6|7001.6|7000.9|6997.9|135
1626647100000|2021-07-18 22:25:00|7003.3|7000.3|7003.4|7000.4|7003.6|7000.6|7002.4|6999.4|130
1626647400000|2021-07-18 22:30:00|7003.5|7000.5|7004.2|7001.2|7005.2|7002.2|7002.5|6999.5|143
1626647700000|2021-07-18 22:35:00|7004.3|7001.3|7003.9|7000.9|7005.5|7002.5|7003.1|7000.1|160
1626648000000|2021-07-18 22:40:00|7003.8|7000.8|7002.8|6999.8|7005.4|7002.4|7002|6999|181
1626648300000|2021-07-18 22:45:00|7002.6|6999.6|7001|6998|7003.2|7000.2|7000.7|6997.7|133
1626648600000|2021-07-18 22:50:00|7001.1|6998.1|7000|6997|7001.5|6998.5|6999.9|6996.9|141
1626648900000|2021-07-18 22:55:00|7000.1|6997.1|7001.1|6998.1|7001.3|6998.3|7000.1|6997.1|97
1626649200000|2021-07-18 23:00:00|7001|6998|7002.9|6999.9|7002.9|6999.9|7000.4|6997.7|199
1626649500000|2021-07-18 23:05:00|7002.8|6999.8|7001.1|6998.1|7004.1|7001.1|7001|6998|202
1626649800000|2021-07-18 23:10:00|7001|6998|7000.8|6997.8|7002.5|6999.5|7000.6|6997.6|240
1626650100000|2021-07-18 23:15:00|7000.4|6997.4|7000.1|6997.1|7001.2|6998.2|7000|6997|145
1626650400000|2021-07-18 23:20:00|7000|6997|6999.4|6996.4|7000.2|6997.8|6998.1|6995.8|181
1626650700000|2021-07-18 23:25:00|6999.1|6996.1|7000.5|6997.5|7001.2|6998.2|6998.9|6995.9|199
1626651000000|2021-07-18 23:30:00|7000.4|6997.4|6995.1|6992.1|7000.4|6997.7|6995|6992|202
1626651300000|2021-07-18 23:35:00|6995|6992|6995.8|6992.8|6996.2|6993.6|6993.8|6991.2|187
1626651600000|2021-07-18 23:40:00|6995.7|6992.7|6996.2|6993.2|6996.6|6993.6|6995.1|6992.1|237
1626651900000|2021-07-18 23:45:00|6996.1|6993.1|6995.1|6992.1|6996.9|6994.2|6994.6|6991.9|180
1626652200000|2021-07-18 23:50:00|6995.2|6992.2|6997.1|6994.1|6997.5|6995|6994.8|6992.1|166
1626652500000|2021-07-18 23:55:00|6997|6994|6995.5|6992.5|6997.2|6994.7|6993.6|6990.6|169
1626652800000|2021-07-19 00:00:00|6994.8|6993|6992.6|6990.8|6995.5|6993.2|6992.5|6990.7|309
1626653100000|2021-07-19 00:05:00|6992.5|6990.7|6987.4|6985.6|6993|6991.2|6987.3|6985.4|275
1626653400000|2021-07-19 00:10:00|6986.9|6985.1|6988.2|6986.4|6990.7|6988.4|6986.1|6984|257
1626653700000|2021-07-19 00:15:00|6988.1|6986.3|6988.4|6986.6|6990.3|6987.8|6986.5|6984.4|281
1626654000000|2021-07-19 00:20:00|6988.3|6986.5|6988.7|6986.9|6989|6987.2|6988.3|6986.5|197
1626654300000|2021-07-19 00:25:00|6988.5|6986.7|6990.8|6989|6992.6|6990.6|6988.4|6986.3|207
1626654600000|2021-07-19 00:30:00|6990.5|6988.7|6984.3|6982.5|6990.6|6988.8|6982.6|6980.4|300
1626654900000|2021-07-19 00:35:00|6984.5|6982.7|6984.2|6982.4|6986.5|6984.6|6984.1|6982.2|250
1626655200000|2021-07-19 00:40:00|6984.1|6982.3|6980.9|6979.1|6985.2|6983.4|6980.5|6978.3|269
1626655500000|2021-07-19 00:45:00|6981.1|6979.3|6979|6976|6981.5|6979.5|6976.9|6974.6|366
1626655800000|2021-07-19 00:50:00|6978.9|6975.9|6978.1|6975.1|6981.6|6979.2|6977.4|6974.4|296
1626656100000|2021-07-19 00:55:00|6978.3|6976.5|6982.3|6980.5|6982.4|6980.6|6977.5|6975.3|299
1626656400000|2021-07-19 01:00:00|6982.2|6980.4|6988.1|6985.1|6988.1|6985.8|6982.2|6979.9|387
1626656700000|2021-07-19 01:05:00|6988.2|6985.2|6985.7|6983.9|6988.2|6986|6985.2|6982.8|363
1626657000000|2021-07-19 01:10:00|6985.8|6984|6986|6983|6986.1|6984|6983.4|6981.4|279
1626657300000|2021-07-19 01:15:00|6985.9|6982.9|6989.8|6988|6989.9|6988.1|6985.5|6982.9|204
1626657600000|2021-07-19 01:20:00|6989.9|6988.1|6989.3|6987.5|6989.9|6988.1|6988.3|6986.1|201
1626657900000|2021-07-19 01:25:00|6989.2|6987.4|6989.4|6987.6|6990.8|6989|6989.2|6987|233
1626658200000|2021-07-19 01:30:00|6989.3|6987.5|6987.5|6985.7|6990.6|6988.8|6987.5|6985.7|259
1626658500000|2021-07-19 01:35:00|6987.4|6985.6|6988.2|6986.4|6988.3|6986.5|6983.2|6981.4|283
1626658800000|2021-07-19 01:40:00|6988.3|6986.5|6987.6|6985.8|6989.4|6987.6|6987.3|6985.5|196
1626659100000|2021-07-19 01:45:00|6987.7|6985.9|6985.2|6983.4|6988.2|6985.9|6982.6|6979.9|418
1626659400000|2021-07-19 01:50:00|6983.8|6982|6986.3|6984.5|6987.2|6985.4|6983|6980.8|271
1626659700000|2021-07-19 01:55:00|6986.2|6984.4|6985.3|6982.3|6986.8|6984.7|6984.5|6982.1|268
1626660000000|2021-07-19 02:00:00|6984.3|6982.5|6984.7|6982.9|6985.3|6983.5|6983.2|6980.9|273
1626660300000|2021-07-19 02:05:00|6984.6|6982.8|6984.2|6982.4|6985.6|6983.6|6982.8|6980.7|262
1626660600000|2021-07-19 02:10:00|6984.3|6982.5|6985.1|6983.3|6986.3|6983.8|6983|6981.2|243
1626660900000|2021-07-19 02:15:00|6985.2|6983.4|6982.1|6980.3|6985.2|6983.4|6981.9|6979.8|232
1626661200000|2021-07-19 02:20:00|6982|6980.2|6980.2|6978.4|6982.3|6980.5|6979.9|6977.9|281
1626661500000|2021-07-19 02:25:00|6980.1|6978.3|6981.1|6978.1|6981.5|6979.7|6979.5|6977.7|233
1626661800000|2021-07-19 02:30:00|6981|6978|6981.8|6980|6982.5|6980.1|6977.2|6974.7|333
1626662100000|2021-07-19 02:35:00|6981.7|6979.9|6980.1|6978.3|6982.6|6980.8|6980.1|6978.3|205
1626662400000|2021-07-19 02:40:00|6980.2|6978.4|6979.3|6977.5|6981.2|6979|6978.5|6976.2|267
1626662700000|2021-07-19 02:45:00|6979.2|6977.4|6978|6976.2|6979.2|6977.4|6977.2|6975|253
1626663000000|2021-07-19 02:50:00|6977.9|6976.1|6978|6976.2|6979.4|6977.6|6977.2|6974.8|261
1626663300000|2021-07-19 02:55:00|6978.1|6976.3|6979.5|6976.5|6980.3|6978.5|6977.6|6975.8|255
1626663600000|2021-07-19 03:00:00|6979.2|6976.2|6979.1|6977.3|6979.9|6977.9|6978|6975.5|216
1626663900000|2021-07-19 03:05:00|6979|6977.2|6979.7|6977.9|6979.8|6978|6977.6|6975.8|201
1626664200000|2021-07-19 03:10:00|6979.8|6978|6981.9|6980.1|6982.6|6980.4|6978.7|6976.9|191
1626664500000|2021-07-19 03:15:00|6982|6980.2|6984.8|6983|6985.5|6983.3|6981.7|6979.9|227
1626664800000|2021-07-19 03:20:00|6984.7|6982.9|6983.4|6981.6|6985.8|6983.6|6983|6981.2|242
1626665100000|2021-07-19 03:25:00|6983.2|6981.4|6985.3|6983.5|6985.6|6983.8|6983.2|6981.4|176
1626665400000|2021-07-19 03:30:00|6985.4|6983.6|6987.4|6985.6|6987.5|6985.7|6985.3|6983.5|169
1626665700000|2021-07-19 03:35:00|6987.3|6985.5|6988.9|6987.1|6989.7|6987.6|6986.9|6985.1|215
1626666000000|2021-07-19 03:40:00|6988.8|6987|6990.1|6988.3|6990.9|6988.7|6988.8|6987|194
1626666300000|2021-07-19 03:45:00|6990.2|6988.4|6991.3|6989.5|6991.4|6989.6|6990|6988.2|147
1626666600000|2021-07-19 03:50:00|6991.4|6989.6|6991.3|6989.5|6991.9|6990.1|6990.7|6988.9|137
1626666900000|2021-07-19 03:55:00|6991.4|6989.6|6992.7|6990.9|6992.7|6990.9|6991.3|6989.5|106
1626667200000|2021-07-19 04:00:00|6992.8|6991|6995.4|6993.6|6995.6|6993.8|6992.8|6991|188
1626667500000|2021-07-19 04:05:00|6995.3|6993.5|6994.3|6992.5|6996|6993.7|6994.3|6991.9|92
1626667800000|2021-07-19 04:10:00|6994.4|6992.6|6994.8|6993|6996.3|6994.1|6994.2|6992.2|148
1626668100000|2021-07-19 04:15:00|6994.7|6992.9|6993.3|6991.5|6995.3|6993.5|6993|6990.7|139
1626668400000|2021-07-19 04:20:00|6993.4|6991.6|6995.2|6993.4|6995.2|6993.4|6993.2|6991.2|92
1626668700000|2021-07-19 04:25:00|6995.3|6993.5|6995.1|6993.3|6996.1|6994.3|6994.3|6992.4|187
1626669000000|2021-07-19 04:30:00|6995|6993.2|6993.9|6992.1|6995.3|6993.5|6993.9|6991.5|217
1626669300000|2021-07-19 04:35:00|6994|6992.2|6994.5|6992.7|6995|6993.2|6993.8|6992|170
1626669600000|2021-07-19 04:40:00|6994.4|6992.6|6993.8|6992|6995.1|6993.2|6993.5|6991.3|134
1626669900000|2021-07-19 04:45:00|6993.9|6992.1|6990.5|6988.7|6994|6992.2|6989.3|6987.5|159
1626670200000|2021-07-19 04:50:00|6991.1|6988.1|6992.9|6991.1|6993|6991.2|6990.4|6988|108
1626670500000|2021-07-19 04:55:00|6993|6991.2|6993.1|6991.3|6993.6|6991.8|6991.6|6989.8|173
1626670800000|2021-07-19 05:00:00|6993|6991.2|6995.3|6993.5|6995.4|6993.6|6992|6989.7|221
1626671100000|2021-07-19 05:05:00|6995.2|6993.4|6994.5|6992.7|6998.5|6996.2|6994.4|6992.6|233
1626671400000|2021-07-19 05:10:00|6994.4|6992.6|6995.5|6993.7|6995.5|6993.7|6993.9|6991.8|151
1626671700000|2021-07-19 05:15:00|6996|6993|6994.9|6993.1|6996|6994.1|6994|6991.6|186
1626672000000|2021-07-19 05:20:00|6995|6993.2|6996.7|6993.7|6996.9|6994.5|6994.7|6992.7|152
1626672300000|2021-07-19 05:25:00|6996.8|6993.8|6997.1|6995.3|6997.8|6995.4|6996.1|6993.7|155
1626672600000|2021-07-19 05:30:00|6997.2|6995.4|6997.8|6996|6998.8|6996.4|6997|6994.7|184
1626672900000|2021-07-19 05:35:00|6997.9|6996.1|6998|6996.2|6998.8|6996.9|6997.6|6995.2|187
1626673200000|2021-07-19 05:40:00|6998.6|6995.6|6994.1|6992.3|6998.6|6996.4|6993.9|6992.1|218
1626673500000|2021-07-19 05:45:00|6994|6992.2|6992.2|6989.2|6994.6|6992.4|6989.8|6987.5|248
1626673800000|2021-07-19 05:50:00|6991.9|6990.1|6994.8|6991.8|6994.8|6992.4|6991.1|6989.2|240
1626674100000|2021-07-19 05:55:00|6995.1|6992.1|6993.6|6990.6|6995.2|6992.7|6992.1|6990.2|279
1626674400000|2021-07-19 06:00:00|6993.4|6990.4|6990.6|6988.8|6995.2|6992.9|6990.1|6988.1|346
1626674700000|2021-07-19 06:05:00|6990.9|6989.1|6991.4|6988.4|6994.1|6991.7|6990.3|6987.7|326
1626675000000|2021-07-19 06:10:00|6991.3|6988.3|6990|6988.2|6992.3|6990.5|6989.4|6987.1|288
1626675300000|2021-07-19 06:15:00|6989.9|6988.1|6991.2|6989.4|6991.6|6989.6|6989.3|6987.1|279
1626675600000|2021-07-19 06:20:00|6991.3|6989.5|6993.6|6991.8|6994.3|6992.5|6990.8|6989|304
1626675900000|2021-07-19 06:25:00|6993.7|6991.9|6989.9|6988.1|6994|6992.2|6989.8|6987.5|276
1626676200000|2021-07-19 06:30:00|6989.8|6988|6992.6|6989.6|6992.6|6989.8|6989.1|6986.7|240
1626676500000|2021-07-19 06:35:00|6992.5|6989.5|6993.2|6991.4|6994.9|6992.3|6991.5|6989.5|228
1626676800000|2021-07-19 06:40:00|6993.3|6991.5|6994.9|6993.1|6995.9|6994.1|6993.3|6991.5|239
1626677100000|2021-07-19 06:45:00|6994.8|6993|6993.7|6991.9|6994.8|6993|6992.7|6990.9|271
1626677400000|2021-07-19 06:50:00|6993.6|6991.8|6995.2|6993.4|6995.3|6993.5|6991.6|6989.8|230
1626677700000|2021-07-19 06:55:00|6995.3|6993.5|6992.4|6989.4|6998.1|6996.3|6991.6|6989.3|288
1626678000000|2021-07-19 07:00:00|6992.3|6989.3|6984.6|6982.8|6993.7|6991.4|6984.6|6982.2|487
1626678300000|2021-07-19 07:05:00|6984.7|6982.9|6979.7|6977.9|6984.7|6982.9|6977.9|6974.9|576
1626678600000|2021-07-19 07:10:00|6979.6|6977.8|6981.5|6979.7|6983.1|6981.3|6976.3|6973.8|541
1626678900000|2021-07-19 07:15:00|6981.4|6979.6|6985.1|6983.3|6985.3|6983.5|6979.7|6977.6|560
1626679200000|2021-07-19 07:20:00|6984.9|6983.1|6982.3|6980.5|6985.4|6983.1|6979.9|6977.4|481
1626679500000|2021-07-19 07:25:00|6982.9|6979.9|6980.3|6978.5|6984|6981.6|6979.9|6978.1|403
1626679800000|2021-07-19 07:30:00|6980.2|6978.4|6980.7|6978.9|6981.5|6979.6|6977.4|6975.3|515
1626680100000|2021-07-19 07:35:00|6980.8|6979|6978.2|6976.4|6980.8|6979|6975.7|6973.7|507
1626680400000|2021-07-19 07:40:00|6977.7|6975.9|6980.3|6978.5|6981.2|6978.9|6975.3|6973.5|471
1626680700000|2021-07-19 07:45:00|6980.5|6978.7|6983.1|6981.3|6983.7|6981.8|6978.9|6977.1|419
1626681000000|2021-07-19 07:50:00|6983|6981.2|6984.3|6982.5|6984.9|6983.1|6981.9|6980.1|434
1626681300000|2021-07-19 07:55:00|6984.4|6982.6|6978.2|6976.4|6984.4|6982.6|6978|6975.8|381
1626681600000|2021-07-19 08:00:00|6978|6976.2|6982.2|6980.4|6984.1|6981.9|6977.3|6975.5|456
1626681900000|2021-07-19 08:05:00|6982.1|6980.3|6979.1|6977.3|6983.3|6981.5|6978.8|6977|352
1626682200000|2021-07-19 08:10:00|6979.2|6977.4|6980.8|6979|6982.3|6980.1|6978.9|6977.1|349
1626682500000|2021-07-19 08:15:00|6980.3|6978.5|6981.1|6979.3|6982.5|6980.7|6978.2|6976.4|396
1626682800000|2021-07-19 08:20:00|6981|6979.2|6986.6|6983.6|6986.6|6984.7|6979.4|6977.6|365
1626683100000|2021-07-19 08:25:00|6986.1|6984.3|6983.7|6981.9|6986.7|6984.3|6980.6|6978.8|348
1626683400000|2021-07-19 08:30:00|6983.8|6982|6979.8|6978|6984.4|6982.2|6979.2|6977.4|377
1626683700000|2021-07-19 08:35:00|6979.7|6977.9|6969.3|6967.5|6980.1|6978.3|6969|6967.2|525
1626684000000|2021-07-19 08:40:00|6969.2|6967.4|6970.5|6968.7|6974.7|6972.4|6967.4|6965.6|505
1626684300000|2021-07-19 08:45:00|6970.3|6968.5|6968.1|6966.3|6972.1|6969.7|6966.3|6964.3|491
1626684600000|2021-07-19 08:50:00|6968.2|6966.4|6964|6962.2|6968.2|6966.4|6962|6960.2|490
1626684900000|2021-07-19 08:55:00|6963.9|6962.1|6967.7|6965.9|6967.8|6966|6962.9|6961.1|473
1626685200000|2021-07-19 09:00:00|6967.5|6965.7|6969.4|6967.6|6969.7|6967.6|6962.7|6960.9|402
1626685500000|2021-07-19 09:05:00|6969.9|6968.1|6968.7|6965.7|6971.2|6969.4|6967.1|6965.3|395
1626685800000|2021-07-19 09:10:00|6968.8|6965.8|6965.2|6963.4|6968.8|6966.3|6963.2|6961.4|441
1626686100000|2021-07-19 09:15:00|6965.3|6963.5|6964.9|6963.1|6966.5|6964.7|6963.2|6961.2|364
1626686400000|2021-07-19 09:20:00|6964.8|6963|6966.2|6964.4|6967.5|6965.5|6964.7|6962.8|362
1626686700000|2021-07-19 09:25:00|6966.3|6964.5|6967.1|6965.3|6968.3|6966.5|6964.1|6962.3|417
1626687000000|2021-07-19 09:30:00|6966.7|6964.9|6964.3|6962.5|6967.4|6965.6|6963.9|6961.8|392
1626687300000|2021-07-19 09:35:00|6964.4|6962.6|6966.8|6965|6967.4|6965.6|6963.9|6961.8|383
1626687600000|2021-07-19 09:40:00|6966.9|6965.1|6971.2|6969.4|6973.5|6971.4|6966.7|6964.3|418
1626687900000|2021-07-19 09:45:00|6971|6969.2|6972.3|6970.5|6973.2|6971.4|6969.4|6967.6|351
1626688200000|2021-07-19 09:50:00|6972.5|6970.7|6970.4|6968.6|6973.3|6971.5|6968.2|6966.4|345
1626688500000|2021-07-19 09:55:00|6970.3|6968.5|6972.6|6970.8|6974.8|6973|6968.4|6966.6|405
1626688800000|2021-07-19 10:00:00|6972.4|6970.6|6967.3|6965.5|6975.3|6973.5|6967|6964.8|451
1626689100000|2021-07-19 10:05:00|6967.2|6965.4|6965|6962|6968.6|6966.3|6962.7|6959.7|507
1626689400000|2021-07-19 10:10:00|6964.9|6961.9|6961.5|6959.7|6965.1|6962.4|6959.7|6957.5|492
1626689700000|2021-07-19 10:15:00|6961.6|6959.8|6961.4|6959.6|6964.6|6962.4|6957.8|6954.9|479
1626690000000|2021-07-19 10:20:00|6961.7|6959.9|6961.6|6959.8|6964.5|6962.5|6961.3|6959.1|342
1626690300000|2021-07-19 10:25:00|6962|6960.2|6959.3|6957.5|6963.1|6961.3|6957|6955.2|373
1626690600000|2021-07-19 10:30:00|6959.4|6957.6|6961|6959.2|6961.6|6959.8|6956.3|6954.5|338
1626690900000|2021-07-19 10:35:00|6960.7|6958.9|6953|6951.2|6960.7|6958.9|6952.4|6950.3|395
1626691200000|2021-07-19 10:40:00|6952.9|6951.1|6953.3|6951.5|6955.2|6953.4|6952.6|6950.8|342
1626691500000|2021-07-19 10:45:00|6953.6|6951.8|6949.9|6948.1|6954.2|6952.3|6949.7|6947.9|363
1626691800000|2021-07-19 10:50:00|6950|6948.2|6949.1|6947.3|6951.7|6949.9|6947.6|6945.7|396
1626692100000|2021-07-19 10:55:00|6949|6947.2|6951.2|6949.4|6952.1|6950.3|6948.1|6946.1|332
1626692400000|2021-07-19 11:00:00|6951.1|6949.3|6952.4|6950.6|6954.5|6952.7|6946.5|6944.7|471
1626692700000|2021-07-19 11:05:00|6952.5|6950.7|6947.3|6945.5|6954.2|6952.4|6946.9|6945.1|391
1626693000000|2021-07-19 11:10:00|6947.4|6945.6|6951.8|6950|6952.2|6950.4|6946.8|6945|416
1626693300000|2021-07-19 11:15:00|6951.7|6949.9|6954.8|6953|6954.8|6953|6950.7|6948.9|403
1626693600000|2021-07-19 11:20:00|6954.7|6952.9|6952.8|6951|6955.2|6953.4|6952.2|6950.4|370
1626693900000|2021-07-19 11:25:00|6952.9|6951.1|6950.8|6949|6955.5|6953.7|6950.7|6948.9|417
1626694200000|2021-07-19 11:30:00|6950.7|6948.9|6950.1|6948.3|6951.8|6950|6946.4|6944.6|410
1626694500000|2021-07-19 11:35:00|6950.2|6948.4|6946.6|6944.8|6952.1|6950.3|6946.5|6944.7|452
1626694800000|2021-07-19 11:40:00|6946.5|6944.7|6942.1|6940.3|6946.6|6944.8|6939.9|6938.1|489
1626695100000|2021-07-19 11:45:00|6942.2|6940.4|6945.4|6943.6|6946.1|6944.3|6940.2|6938.4|437
1626695400000|2021-07-19 11:50:00|6945.2|6943.4|6942.6|6940.8|6945.2|6943.4|6941.3|6939.5|402
1626695700000|2021-07-19 11:55:00|6942.7|6940.9|6943.8|6942|6945.1|6943.3|6941.9|6940.1|429
1626696000000|2021-07-19 12:00:00|6944|6942.2|6931.8|6930|6944.2|6942.4|6931.5|6929.5|576
1626696300000|2021-07-19 12:05:00|6931.5|6929.7|6932.7|6930.9|6936.3|6934.5|6931.5|6929.7|434
1626696600000|2021-07-19 12:10:00|6932.8|6931|6927.6|6925.8|6933|6931.2|6927.6|6925.8|438
1626696900000|2021-07-19 12:15:00|6927.7|6925.9|6931.6|6929.8|6932.3|6930.5|6922|6919.8|565
1626697200000|2021-07-19 12:20:00|6931.8|6930|6932.5|6930.7|6932.9|6931.1|6927.1|6925.3|490
1626697500000|2021-07-19 12:25:00|6932.6|6930.8|6935.4|6933.6|6935.4|6933.6|6931.4|6929.6|455
1626697800000|2021-07-19 12:30:00|6935.2|6933.4|6938.8|6937|6939.4|6937.6|6933.1|6931.3|480
1626698100000|2021-07-19 12:35:00|6938.9|6937.1|6937.3|6935.5|6941.2|6939.4|6936.4|6934.6|505
1626698400000|2021-07-19 12:40:00|6937.2|6935.4|6942|6940.2|6942.7|6940.9|6935.4|6933.6|447
1626698700000|2021-07-19 12:45:00|6942.2|6940.4|6943.8|6942|6944|6942.2|6938.4|6936.6|443
1626699000000|2021-07-19 12:50:00|6943.7|6941.9|6945.3|6943.5|6946.2|6944.4|6941.9|6940.1|470
1626699300000|2021-07-19 12:55:00|6945.1|6943.3|6943.4|6941.6|6946.5|6944.7|6941.4|6939.6|406
1626699600000|2021-07-19 13:00:00|6943.3|6941.5|6942.2|6940.4|6944.2|6942.4|6939.2|6937.4|471
1626699900000|2021-07-19 13:05:00|6942.3|6940.5|6947.2|6945.4|6947.8|6946|6939.3|6937.5|442
1626700200000|2021-07-19 13:10:00|6946.7|6944.9|6947.8|6946|6949.7|6947.9|6943.5|6941.7|451
1626700500000|2021-07-19 13:15:00|6947.7|6945.9|6948.8|6947|6949.5|6947.7|6946.9|6945.1|428
1626700800000|2021-07-19 13:20:00|6948.9|6947.1|6954.2|6952.4|6954.8|6953|6948.6|6946.8|406
1626701100000|2021-07-19 13:25:00|6954.1|6952.3|6957.2|6955.4|6958|6956.2|6953.1|6951.3|364
1626701400000|2021-07-19 13:30:00|6957.3|6955.5|6959.7|6957.9|6962.4|6960.1|6951.2|6948.9|592
1626701700000|2021-07-19 13:35:00|6959.5|6957.7|6960.1|6958.3|6962.4|6960.6|6956.2|6954.4|527
1626702000000|2021-07-19 13:40:00|6960|6958.2|6968.2|6965.2|6968.7|6966.2|6954.4|6952.6|512
1626702300000|2021-07-19 13:45:00|6968|6965|6957.5|6955.7|6968|6965|6956.6|6954.3|597
1626702600000|2021-07-19 13:50:00|6957.4|6955.6|6955|6953.2|6958.8|6957|6953.2|6951.4|642
1626702900000|2021-07-19 13:55:00|6955.1|6953.3|6949.7|6947.9|6956.3|6954.5|6947.5|6944.8|624
1626703200000|2021-07-19 14:00:00|6949.5|6947.7|6942.7|6939.7|6950.1|6948.3|6934.3|6932.5|772
1626703500000|2021-07-19 14:05:00|6942.6|6939.6|6936.5|6933.5|6944.5|6942.3|6936|6933.5|712
1626703800000|2021-07-19 14:10:00|6935.9|6934.1|6939.2|6937.4|6939.7|6937.9|6933.2|6931.4|687
1626704100000|2021-07-19 14:15:00|6939.4|6937.6|6930.5|6928.7|6943.7|6941.4|6930.2|6928.4|727
1626704400000|2021-07-19 14:20:00|6930.2|6928.4|6937.3|6935.5|6938.3|6936.5|6929.2|6927.4|598
1626704700000|2021-07-19 14:25:00|6937.2|6935.4|6937|6935.2|6938.3|6936|6928.7|6926.9|577
1626705000000|2021-07-19 14:30:00|6936.9|6935.1|6934.8|6933|6938.7|6936.5|6930.6|6928.8|660
1626705300000|2021-07-19 14:35:00|6935.1|6933.3|6933.1|6931.3|6937.6|6935.5|6931.3|6929.4|647
1626705600000|2021-07-19 14:40:00|6933|6931.2|6937|6935.2|6939.1|6937.3|6929|6926.7|576
1626705900000|2021-07-19 14:45:00|6936.8|6935|6943|6941.2|6943|6941.2|6935.2|6933.4|617
1626706200000|2021-07-19 14:50:00|6942.8|6941|6930.9|6929.1|6943.3|6941|6930.9|6929.1|533
1626706500000|2021-07-19 14:55:00|6931|6929.2|6935.1|6933.3|6942|6940.2|6929.3|6927.5|602
1626706800000|2021-07-19 15:00:00|6935.6|6933.8|6944.1|6942.3|6946.4|6944.6|6935|6933.2|622
1626707100000|2021-07-19 15:05:00|6944.2|6942.4|6944.9|6943.1|6945.5|6943.5|6940|6938.2|537
1626707400000|2021-07-19 15:10:00|6945|6943.2|6944.8|6943|6945.1|6943.3|6941|6939.2|460
1626707700000|2021-07-19 15:15:00|6944.9|6943.1|6943.6|6941.8|6948.5|6946.7|6943.2|6941.4|387
1626708000000|2021-07-19 15:20:00|6944|6942.2|6940.3|6938.5|6944.6|6942.8|6940|6938.2|375
1626708300000|2021-07-19 15:25:00|6940.1|6938.3|6939.1|6937.3|6941.3|6939.5|6937.8|6936|417
1626708600000|2021-07-19 15:30:00|6939.2|6937.4|6941.7|6939.9|6943.7|6941.9|6938.3|6936.2|528
1626708900000|2021-07-19 15:35:00|6941.8|6940|6941.1|6939.3|6942.4|6940.6|6939.1|6937.3|439
1626709200000|2021-07-19 15:40:00|6941.2|6939.4|6942|6940.2|6943.3|6941.5|6939.1|6937.3|427
1626709500000|2021-07-19 15:45:00|6941.6|6939.8|6944.2|6942.4|6945.6|6943.8|6941.4|6939.1|433
1626709800000|2021-07-19 15:50:00|6944.3|6942.5|6945.3|6943.5|6945.8|6944|6943.2|6941.4|410
1626710100000|2021-07-19 15:55:00|6945.2|6943.4|6945.9|6944.1|6947.5|6945.7|6945|6943.2|467
1626710400000|2021-07-19 16:00:00|6945.8|6944|6940.8|6939|6945.8|6944|6940.6|6938.8|444
1626710700000|2021-07-19 16:05:00|6940.9|6939.1|6942.1|6940.3|6943.2|6941.4|6939|6937.2|360
1626711000000|2021-07-19 16:10:00|6942|6940.2|6943.1|6941.3|6944|6942.2|6940.5|6938.7|369
1626711300000|2021-07-19 16:15:00|6943|6941.2|6942|6940.2|6945.2|6943.4|6940.5|6938.7|386
1626711600000|2021-07-19 16:20:00|6941.9|6940.1|6944.2|6942.4|6944.3|6942.5|6940|6938.2|389
1626711900000|2021-07-19 16:25:00|6944.1|6942.3|6942.1|6940.3|6945.8|6944|6941.5|6939.7|429
1626712200000|2021-07-19 16:30:00|6941.8|6940|6936.8|6935|6941.9|6940.1|6935.1|6933.3|453
1626712500000|2021-07-19 16:35:00|6936.7|6934.9|6936.7|6934.9|6938.7|6936.9|6936.2|6934.4|393
1626712800000|2021-07-19 16:40:00|6936.8|6935|6934.1|6932.3|6937.5|6935.7|6931.2|6929.4|429
1626713100000|2021-07-19 16:45:00|6934|6932.2|6933.3|6931.5|6936.7|6934.9|6933.1|6931.3|433
1626713400000|2021-07-19 16:50:00|6933.2|6931.4|6934.8|6933|6935.3|6933.5|6930.5|6928.7|395
1626713700000|2021-07-19 16:55:00|6934.7|6932.9|6935.2|6933.4|6936.3|6934.5|6933|6931.2|410
1626714000000|2021-07-19 17:00:00|6935.3|6933.5|6935.8|6934|6937.3|6935.5|6934.8|6933|460
1626714300000|2021-07-19 17:05:00|6935.7|6933.9|6937.1|6935.3|6938.4|6936.6|6934.5|6932.7|401
1626714600000|2021-07-19 17:10:00|6937.2|6935.4|6937.3|6935.5|6939.3|6937.5|6936.2|6934.4|386
1626714900000|2021-07-19 17:15:00|6937.2|6935.4|6938.3|6936.5|6940.5|6938.7|6937.2|6935.4|379
1626715200000|2021-07-19 17:20:00|6938.2|6936.4|6939.2|6937.4|6940.8|6939|6937.8|6936|443
1626715500000|2021-07-19 17:25:00|6939.3|6937.5|6936.5|6934.7|6939.5|6937.7|6936.2|6934.4|344
1626715800000|2021-07-19 17:30:00|6936.4|6934.6|6936.4|6934.6|6937|6934.9|6934.3|6932.5|297
1626716100000|2021-07-19 17:35:00|6936.5|6934.7|6937|6935.2|6938.2|6936.4|6936.1|6934.3|312
1626716400000|2021-07-19 17:40:00|6936.9|6935.1|6937.6|6935.8|6939|6937.2|6936.6|6934.8|370
1626716700000|2021-07-19 17:45:00|6937.9|6936.1|6938.2|6936.4|6939.1|6937.3|6937.2|6935.4|372
1626717000000|2021-07-19 17:50:00|6938.1|6936.3|6936.2|6934.4|6938.3|6936.5|6934.2|6932.4|388
1626717300000|2021-07-19 17:55:00|6936.6|6934.8|6933.2|6931.4|6937.2|6935.4|6933.1|6931.3|390
1626717600000|2021-07-19 18:00:00|6933.1|6931.3|6937.2|6935.4|6939.1|6936.8|6933|6931|287
1626717900000|2021-07-19 18:05:00|6937.6|6935.8|6933.2|6931.4|6937.7|6935.9|6932.9|6931.1|417
1626718200000|2021-07-19 18:10:00|6933.3|6931.5|6934|6932.2|6934.3|6932.5|6932|6930.2|441
1626718500000|2021-07-19 18:15:00|6934.1|6932.3|6939.5|6937.7|6939.7|6937.9|6933|6931.2|380
1626718800000|2021-07-19 18:20:00|6939.6|6937.8|6937.6|6935.8|6940.1|6938.3|6936.6|6934.8|396
1626719100000|2021-07-19 18:25:00|6937.5|6935.7|6937.2|6935.4|6940.1|6938.3|6936|6934.2|461
1626719400000|2021-07-19 18:30:00|6937.1|6935.3|6933.9|6932.1|6937.9|6936.1|6932.8|6931|343
1626719700000|2021-07-19 18:35:00|6934.1|6932.3|6929.1|6927.3|6934.1|6932.3|6927.9|6926.1|341
1626720000000|2021-07-19 18:40:00|6929.2|6927.4|6929.3|6927.5|6929.7|6927.9|6927.9|6926|291
1626720300000|2021-07-19 18:45:00|6929.2|6927.4|6931.1|6929.3|6932.1|6929.8|6928.5|6926.7|390
1626720600000|2021-07-19 18:50:00|6931.2|6929.4|6929.9|6928.1|6932.7|6930.9|6928.5|6926.7|344
1626720900000|2021-07-19 18:55:00|6930|6928.2|6930.1|6927.1|6933.2|6931.4|6927.4|6925.6|401
1626721200000|2021-07-19 19:00:00|6930.3|6927.3|6928.8|6927|6931|6928|6926.9|6924.7|396
1626721500000|2021-07-19 19:05:00|6928.9|6927.1|6926.9|6925.1|6929.3|6927.2|6926.1|6924.3|303
1626721800000|2021-07-19 19:10:00|6927|6925.2|6926.5|6924.7|6929.7|6927.5|6925.2|6923.4|383
1626722100000|2021-07-19 19:15:00|6926.4|6924.6|6924.3|6922.5|6927.1|6925.3|6923.1|6921.3|326
1626722400000|2021-07-19 19:20:00|6924.4|6922.6|6921.3|6918.3|6924.5|6922.7|6920.5|6918.3|268
1626722700000|2021-07-19 19:25:00|6920.3|6918.5|6917.2|6915.4|6921.9|6920.1|6917.2|6915.4|311
1626723000000|2021-07-19 19:30:00|6917.3|6915.5|6918.4|6916.6|6920.1|6918.3|6916.9|6915.1|283
1626723300000|2021-07-19 19:35:00|6918.5|6916.7|6924.7|6922.9|6924.7|6922.9|6918.1|6916.3|333
1626723600000|2021-07-19 19:40:00|6924.5|6922.7|6924.3|6922.5|6925.9|6924.1|6924|6922.2|307
1626723900000|2021-07-19 19:45:00|6924.2|6922.4|6926.4|6924.6|6927.1|6925.3|6922.1|6920.3|282
1626724200000|2021-07-19 19:50:00|6926.2|6924.4|6931.1|6929.3|6931.1|6929.3|6925.2|6923.4|287
1626724500000|2021-07-19 19:55:00|6931.3|6929.5|6933.3|6931.5|6933.3|6931.5|6928.5|6926.7|330
1626724800000|2021-07-19 20:00:00|6933.6|6931.8|6932.2|6930.4|6934.4|6932.4|6930.3|6928.4|293
1626725100000|2021-07-19 20:05:00|6932.1|6930.3|6932.9|6931.1|6933.3|6931.5|6931.2|6929.4|184
1626725400000|2021-07-19 20:10:00|6932.6|6930.8|6932.9|6931.1|6934.2|6932.4|6932.3|6930.2|238
1626725700000|2021-07-19 20:15:00|6932.8|6931|6934.4|6931.4|6934.6|6932.5|6932.3|6930.5|138
1626726000000|2021-07-19 20:20:00|6934.3|6931.3|6936|6934.2|6936.8|6934.4|6933.2|6930.8|148
1626726300000|2021-07-19 20:25:00|6936.1|6934.3|6937.3|6935.5|6937.9|6935.6|6935.4|6933.6|117
1626726600000|2021-07-19 20:30:00|6937.2|6935.4|6942.5|6939.5|6942.6|6940.6|6937.2|6935.4|168
1626726900000|2021-07-19 20:35:00|6942.7|6939.7|6942.2|6940.4|6943.7|6941.6|6941.9|6939.7|187
1626727200000|2021-07-19 20:40:00|6942.3|6940.5|6942.1|6940.3|6942.9|6940.5|6942|6939.7|102
1626727500000|2021-07-19 20:45:00|6942.2|6940.4|6942.7|6939.7|6942.7|6940.4|6941.2|6938.6|143
1626727800000|2021-07-19 20:50:00|6942.6|6939.6|6943.2|6941.4|6944|6941.4|6941.9|6939.3|190
1626728100000|2021-07-19 20:55:00|6944|6941|6946|6943|6946.4|6943|6943.6|6940.6|276
1626728400000|2021-07-19 21:00:00|6946.1|6942.9|6946.6|6943.6|6948.3|6943.6|6946|6939.4|99
1626728700000|2021-07-19 21:05:00|6947|6943.4|6947.6|6934.6|6949.3|6943.8|6944.6|6931.6|185
1626729000000|2021-07-19 21:10:00|6947.1|6936.4|6948.8|6935.8|6948.9|6938|6943.9|6932.2|186
1626729300000|2021-07-19 21:15:00|6948.3|6935.3|6947.2|6934.2|6949.5|6937.2|6946.5|6933.5|201
1626729600000|2021-07-19 21:20:00|6947.4|6934.4|6948.2|6935.2|6951.7|6941.3|6946.6|6933.6|208
1626729900000|2021-07-19 21:25:00|6948.9|6935.9|6950|6937.8|6951.3|6940|6947.1|6934.4|285
1626730200000|2021-07-19 21:30:00|6951.1|6938.2|6948.7|6938.6|6952.5|6942.5|6946.7|6936.5|639
1626730500000|2021-07-19 21:35:00|6949.2|6939.2|6947.6|6938.3|6949.6|6942.8|6946.3|6936.6|230
1626730800000|2021-07-19 21:40:00|6947.7|6938.4|6949.7|6941.7|6951.3|6944|6944|6936.6|276
1626731100000|2021-07-19 21:45:00|6949.9|6942|6947.9|6942.9|6950.5|6945.2|6947.7|6941.2|272
1626731400000|2021-07-19 21:50:00|6948|6942.8|6947|6942.4|6948.4|6943.6|6946.8|6942|165
1626731700000|2021-07-19 21:55:00|6946.9|6942.1|6947.4|6941.9|6948.2|6944.6|6945.6|6941.2|206
1626732000000|2021-07-19 22:00:00|6947.8|6941.6|6947|6944|6947.8|6944.5|6946|6941.6|291
1626732300000|2021-07-19 22:05:00|6946.9|6943.9|6943.5|6940.5|6947.3|6944.3|6943.3|6940.3|201
1626732600000|2021-07-19 22:10:00|6943.3|6940.3|6946.9|6943.9|6947|6944|6943.3|6940.3|114
1626732900000|2021-07-19 22:15:00|6946.8|6943.8|6944.5|6941.5|6947.1|6944.1|6944.2|6941.2|115
1626733200000|2021-07-19 22:20:00|6944.3|6941.3|6942.9|6939.9|6944.6|6941.6|6942.3|6939.3|74
1626733500000|2021-07-19 22:25:00|6942.7|6939.7|6942.8|6939.8|6943|6940|6942.5|6939.5|85
1626733800000|2021-07-19 22:30:00|6942.9|6939.9|6941.9|6938.9|6942.9|6939.9|6941.4|6938.4|84
1626734100000|2021-07-19 22:35:00|6942|6939|6941.3|6938.3|6942.3|6939.3|6940.8|6937.8|103
1626734400000|2021-07-19 22:40:00|6941.2|6938.2|6940|6937|6941.3|6938.3|6939.9|6936.9|84
1626734700000|2021-07-19 22:45:00|6939.8|6936.8|6934.9|6931.9|6940.8|6937.8|6934.2|6931.4|182
1626735000000|2021-07-19 22:50:00|6934.8|6931.8|6934.7|6931.7|6936|6933|6934.5|6931.5|158
1626735300000|2021-07-19 22:55:00|6934.9|6931.9|6935|6932|6935.7|6932.7|6933.7|6931.4|121
1626735600000|2021-07-19 23:00:00|6934.9|6931.9|6935.8|6932.8|6936.4|6934.1|6933.9|6931.4|239
1626735900000|2021-07-19 23:05:00|6935.3|6933.5|6937.9|6934.9|6937.9|6934.9|6935.3|6932.7|156
1626736200000|2021-07-19 23:10:00|6937.8|6934.8|6937.7|6934.7|6938.1|6935.4|6937.2|6934.7|107
1626736500000|2021-07-19 23:15:00|6937.8|6934.8|6936.8|6933.8|6937.8|6934.8|6936|6933.5|109
1626736800000|2021-07-19 23:20:00|6936.7|6933.7|6936.2|6933.2|6937|6934.6|6935.5|6932.9|115
1626737100000|2021-07-19 23:25:00|6935.6|6933.8|6935.9|6932.9|6936.4|6933.8|6934.3|6931.9|124
1626737400000|2021-07-19 23:30:00|6935.4|6933.6|6936.3|6934.5|6937.6|6935.2|6935.2|6932.8|126
1626737700000|2021-07-19 23:35:00|6936.5|6934.7|6936.8|6933.8|6937.6|6935.4|6936|6933.7|125
1626738000000|2021-07-19 23:40:00|6936.7|6933.7|6936|6934.2|6936.9|6934.4|6935.9|6933.5|90
1626738300000|2021-07-19 23:45:00|6936.2|6934.4|6935.9|6932.9|6936.8|6934.4|6935|6932.6|119
1626738600000|2021-07-19 23:50:00|6935|6933.2|6935.1|6933.3|6935.4|6933.4|6931.9|6929.7|141
1626738900000|2021-07-19 23:55:00|6935|6933.2|6929.1|6927.3|6935.7|6933.9|6928.4|6925.9|187
1626739200000|2021-07-20 00:00:00|6929.2|6927.4|6936.5|6934.7|6937.2|6935.2|6928.6|6926.3|310
1626739500000|2021-07-20 00:05:00|6937|6934|6934|6932.2|6938.1|6936|6933.5|6931.2|278
1626739800000|2021-07-20 00:10:00|6933.9|6932.1|6933|6931.2|6934|6932.2|6930|6928.2|200
1626740100000|2021-07-20 00:15:00|6932.9|6931.1|6935.6|6933.8|6937.2|6935|6932.9|6931.1|243
1626740400000|2021-07-20 00:20:00|6935.5|6933.7|6935.6|6933.8|6936.4|6934.4|6933.5|6931.1|212
1626740700000|2021-07-20 00:25:00|6935.8|6934|6934.9|6933.1|6938.1|6936.2|6934.6|6932.7|286
1626741000000|2021-07-20 00:30:00|6934.8|6933|6933.4|6931.6|6936.2|6933.7|6932.4|6930|236
1626741300000|2021-07-20 00:35:00|6933.5|6931.7|6932.8|6931|6935.2|6933.4|6932.6|6930.8|219
1626741600000|2021-07-20 00:40:00|6932.9|6931.1|6934.1|6932.3|6934.3|6932.5|6932|6930.2|208
1626741900000|2021-07-20 00:45:00|6934.2|6932.4|6930.1|6928.3|6934.2|6932.4|6929.9|6928|180
1626742200000|2021-07-20 00:50:00|6930|6928.2|6930.3|6928.5|6931.3|6929.5|6928.4|6926.1|236
1626742500000|2021-07-20 00:55:00|6930.4|6928.6|6928.5|6926.7|6931.2|6929.4|6926.8|6924.4|236
1626742800000|2021-07-20 01:00:00|6928.4|6926.6|6929|6927.2|6932|6930.1|6928.2|6926.4|306
1626743100000|2021-07-20 01:05:00|6929.1|6927.3|6921.2|6919.4|6929.1|6927.3|6920.8|6918.6|331
1626743400000|2021-07-20 01:10:00|6921.1|6919.3|6923.2|6921.4|6923.6|6921.5|6918.5|6916.7|306
1626743700000|2021-07-20 01:15:00|6923.3|6921.5|6923.6|6921.8|6924.8|6922.8|6922.5|6920.7|268
1626744000000|2021-07-20 01:20:00|6923.7|6921.9|6924|6922.2|6925.2|6923.4|6923.2|6921.4|210
1626744300000|2021-07-20 01:25:00|6924.1|6922.3|6924.7|6921.7|6925.2|6922.9|6921.9|6920.1|203
1626744600000|2021-07-20 01:30:00|6924.6|6921.6|6932|6930.2|6932.4|6930.6|6924.4|6921.6|417
1626744900000|2021-07-20 01:35:00|6931.9|6930.1|6929.3|6927.5|6931.9|6930.1|6927.3|6925.5|377
1626745200000|2021-07-20 01:40:00|6929.6|6927.8|6934.1|6932.3|6934.1|6932.3|6929.3|6927.5|335
1626745500000|2021-07-20 01:45:00|6934|6932.2|6933.1|6931.3|6934.8|6933|6932.1|6930.3|294
1626745800000|2021-07-20 01:50:00|6933.2|6931.4|6936|6934.2|6936.3|6934.5|6933.1|6931.3|211
1626746100000|2021-07-20 01:55:00|6935.9|6934.1|6941.3|6939.5|6941.4|6939.6|6935.5|6933.7|273
1626746400000|2021-07-20 02:00:00|6941.1|6939.3|6941.1|6939.3|6941.9|6940.1|6940.1|6938.3|260
1626746700000|2021-07-20 02:05:00|6941|6939.2|6941.1|6939.3|6942.2|6940.4|6939.6|6937.8|241
1626747000000|2021-07-20 02:10:00|6941|6939.2|6942.3|6940.5|6943.2|6941.2|6941|6939.2|239
1626747300000|2021-07-20 02:15:00|6942.2|6940.4|6943.1|6941.3|6943.7|6941.9|6940.6|6938.8|272
1626747600000|2021-07-20 02:20:00|6943.2|6941.4|6942.3|6940.5|6944.2|6942.4|6940.8|6938.9|217
1626747900000|2021-07-20 02:25:00|6942.4|6940.6|6948.1|6946.3|6948.2|6946.4|6942|6940.2|239
1626748200000|2021-07-20 02:30:00|6948.2|6946.4|6951.5|6949.7|6955.8|6953.4|6948.1|6946.3|409
1626748500000|2021-07-20 02:35:00|6951.4|6949.6|6950|6948.2|6953.1|6950.7|6949.8|6947.5|273
1626748800000|2021-07-20 02:40:00|6949.9|6948.1|6949.7|6947.9|6951|6948.7|6949.5|6947.7|166
1626749100000|2021-07-20 02:45:00|6949.8|6948|6947.9|6946.1|6949.8|6948|6947.3|6945.5|260
1626749400000|2021-07-20 02:50:00|6947.8|6946|6942.7|6940.9|6948.7|6946.9|6942.6|6940.8|231
1626749700000|2021-07-20 02:55:00|6942.8|6941|6938.7|6936.9|6942.8|6941|6938.5|6936.7|352
1626750000000|2021-07-20 03:00:00|6938.8|6937|6938.8|6937|6940.1|6937.9|6937.5|6935.6|360
1626750300000|2021-07-20 03:05:00|6938.7|6936.9|6936.9|6935.1|6939|6937.2|6936.7|6934.9|288
1626750600000|2021-07-20 03:10:00|6937.1|6935.3|6937.3|6935.5|6937.9|6936.1|6936.6|6934.8|240
1626750900000|2021-07-20 03:15:00|6937.4|6935.6|6935.8|6934|6937.7|6935.9|6934.9|6932.9|193
1626751200000|2021-07-20 03:20:00|6935.7|6933.9|6938.9|6937.1|6939.1|6937.3|6935.1|6933.3|245
1626751500000|2021-07-20 03:25:00|6938.8|6937|6930.7|6928.9|6938.9|6937.1|6928.8|6925.8|376
1626751800000|2021-07-20 03:30:00|6930.8|6929|6924.2|6922.4|6933.2|6931.4|6924|6921.7|397
1626752100000|2021-07-20 03:35:00|6924.1|6922.3|6926.7|6924.9|6927.6|6925.2|6923.2|6921.4|295
1626752400000|2021-07-20 03:40:00|6926.9|6925.1|6928.5|6925.5|6930.5|6928.5|6926.2|6924.2|422
1626752700000|2021-07-20 03:45:00|6928.6|6925.6|6929.5|6926.5|6930.7|6928.7|6926.8|6924.3|389
1626753000000|2021-07-20 03:50:00|6929.4|6926.4|6930|6928.2|6930.5|6928.4|6928.3|6926.4|254
1626753300000|2021-07-20 03:55:00|6929.9|6928.1|6927.9|6926.1|6930.1|6928.1|6926.5|6924.2|276
1626753600000|2021-07-20 04:00:00|6928|6926.2|6925.6|6923.8|6928|6926.2|6925|6922.8|223
1626753900000|2021-07-20 04:05:00|6925.7|6923.9|6924|6922.2|6926.1|6924.1|6923|6921|218
1626754200000|2021-07-20 04:10:00|6923.8|6922|6922.8|6921|6926.1|6924.3|6922|6920.2|292
1626754500000|2021-07-20 04:15:00|6922.7|6920.9|6910.5|6907.5|6922.8|6921|6910.3|6907.3|360
1626754800000|2021-07-20 04:20:00|6910.3|6907.3|6912.8|6909.8|6914.1|6911.1|6907.3|6904.6|368
1626755100000|2021-07-20 04:25:00|6912.4|6910.6|6910.1|6907.1|6915.5|6913|6907|6904|336
1626755400000|2021-07-20 04:30:00|6909.7|6907.9|6911.7|6909.9|6913.1|6911.3|6909.7|6907.8|313
1626755700000|2021-07-20 04:35:00|6911.6|6909.8|6910.7|6908.9|6916.1|6913.1|6909|6906.7|345
1626756000000|2021-07-20 04:40:00|6910.6|6908.8|6910|6908.2|6911.2|6908.9|6907.1|6904.9|300
1626756300000|2021-07-20 04:45:00|6910.8|6909|6909.9|6908.1|6910.8|6909|6908.7|6906.4|304
1626756600000|2021-07-20 04:50:00|6910|6908.2|6908.5|6905.5|6912|6910.2|6907.9|6905.3|284
1626756900000|2021-07-20 04:55:00|6908.4|6905.4|6904.6|6902.8|6908.6|6906.3|6902.8|6900.3|329
1626757200000|2021-07-20 05:00:00|6904.3|6902.5|6909.5|6907.7|6910.1|6908.3|6904|6901.8|327
1626757500000|2021-07-20 05:05:00|6909.6|6907.8|6909.7|6907.9|6911.2|6909.1|6909.3|6907.5|254
1626757800000|2021-07-20 05:10:00|6909.6|6907.8|6908.9|6907.1|6911.1|6909.3|6908.1|6906.3|266
1626758100000|2021-07-20 05:15:00|6908.8|6907|6903.8|6902|6909.1|6907.3|6903.2|6900.8|358
1626758400000|2021-07-20 05:20:00|6904.4|6902.6|6909.8|6908|6911.6|6909.2|6904.4|6902.6|345
1626758700000|2021-07-20 05:25:00|6909.7|6907.9|6906.9|6905.1|6909.8|6908|6905.8|6903.9|326
1626759000000|2021-07-20 05:30:00|6907.3|6904.3|6909.3|6907.5|6909.5|6907.7|6906.7|6904.3|261
1626759300000|2021-07-20 05:35:00|6909.4|6907.6|6907.2|6905.4|6909.4|6907.6|6906.7|6904.6|292
1626759600000|2021-07-20 05:40:00|6907.1|6905.3|6904.5|6902.7|6907.9|6906.1|6903.3|6901.5|287
1626759900000|2021-07-20 05:45:00|6904.6|6902.8|6901.8|6900|6904.8|6902.8|6901.2|6899.4|293
1626760200000|2021-07-20 05:50:00|6901.9|6900.1|6901.6|6899.8|6902.7|6900.5|6901.2|6898.9|197
1626760500000|2021-07-20 05:55:00|6901.5|6899.7|6905.1|6902.1|6905.7|6903.1|6900.8|6899|229
1626760800000|2021-07-20 06:00:00|6904.1|6902.3|6906.7|6904.9|6908.1|6905.9|6902.8|6900.3|334
1626761100000|2021-07-20 06:05:00|6906.6|6904.8|6906.7|6904.9|6907.2|6905.2|6903.1|6900.9|334
1626761400000|2021-07-20 06:10:00|6906.6|6904.8|6900.4|6897.4|6906.8|6905|6899.2|6897.3|295
1626761700000|2021-07-20 06:15:00|6900.3|6897.3|6900.6|6898.8|6901.2|6899|6896.6|6894.8|333
1626762000000|2021-07-20 06:20:00|6900.5|6898.7|6898.4|6896.6|6903|6901.2|6898.3|6896.5|341
1626762300000|2021-07-20 06:25:00|6898.5|6896.7|6899.2|6897.4|6900.6|6898.8|6897.1|6895.3|305
1626762600000|2021-07-20 06:30:00|6899.5|6897.7|6900.9|6899.1|6901.3|6899.5|6895.3|6893.1|338
1626762900000|2021-07-20 06:35:00|6901|6899.2|6899.1|6897.3|6901.9|6900.1|6898.7|6896.9|293
1626763200000|2021-07-20 06:40:00|6898.7|6896.9|6895.6|6893.8|6899.3|6897.5|6894.7|6892.3|393
1626763500000|2021-07-20 06:45:00|6895.5|6893.7|6890.3|6888.5|6895.7|6893.9|6890.3|6888.5|363
1626763800000|2021-07-20 06:50:00|6889.8|6888|6890.6|6888.8|6893.7|6891.9|6889.5|6887.7|289
1626764100000|2021-07-20 06:55:00|6890.2|6888.4|6898.5|6895.5|6899.2|6897|6890.2|6888.4|361
1626764400000|2021-07-20 07:00:00|6898.6|6895.6|6903.8|6902|6907.3|6904.6|6893.3|6891.2|622
1626764700000|2021-07-20 07:05:00|6903.4|6901.6|6909.9|6908.1|6912.5|6909.5|6901.7|6899.9|497
1626765000000|2021-07-20 07:10:00|6909.8|6908|6916|6914.2|6921.7|6918.8|6909.1|6907|615
1626765300000|2021-07-20 07:15:00|6916.1|6914.3|6912.1|6910.3|6918|6916.2|6911.7|6909.9|466
1626765600000|2021-07-20 07:20:00|6912.3|6910.5|6910.9|6909.1|6916|6914.2|6910.9|6909.1|439
1626765900000|2021-07-20 07:25:00|6911|6909.2|6909.7|6907.9|6912.1|6910.3|6905.2|6903.3|456
1626766200000|2021-07-20 07:30:00|6910|6908.2|6912.4|6910.6|6915.2|6913|6907.6|6905.4|421
1626766500000|2021-07-20 07:35:00|6912.3|6910.5|6903.4|6901.6|6914.1|6912.3|6903.3|6901|391
1626766800000|2021-07-20 07:40:00|6903.2|6901.4|6904.8|6903|6905.2|6903.1|6901.7|6899.5|398
1626767100000|2021-07-20 07:45:00|6904.9|6903.1|6912.5|6910.7|6913.1|6911.2|6903.3|6901.1|461
1626767400000|2021-07-20 07:50:00|6912.4|6910.6|6904.8|6903|6912.5|6910.7|6904.8|6902.3|434
1626767700000|2021-07-20 07:55:00|6904.7|6902.9|6900.3|6897.3|6907.4|6905.1|6897.8|6895.4|384
1626768000000|2021-07-20 08:00:00|6900.2|6897.2|6902.7|6900.9|6904.6|6902.2|6898.9|6897.1|372
1626768300000|2021-07-20 08:05:00|6902.6|6900.8|6898.3|6896.5|6904.2|6902.4|6897.9|6895.8|467
1626768600000|2021-07-20 08:10:00|6898.8|6895.8|6904.8|6903|6905.7|6903.6|6895.6|6893.7|470
1626768900000|2021-07-20 08:15:00|6904.9|6903.1|6904.9|6903.1|6905.6|6903.7|6902.8|6901|410
1626769200000|2021-07-20 08:20:00|6905|6903.2|6906.7|6903.7|6907.7|6905.1|6903.2|6901|409
1626769500000|2021-07-20 08:25:00|6906.8|6903.8|6909.9|6908.1|6911.2|6909.4|6905.9|6903.3|403
1626769800000|2021-07-20 08:30:00|6909.8|6908|6909|6907.2|6911.1|6909.2|6906.5|6904|431
1626770100000|2021-07-20 08:35:00|6908.5|6906.7|6905.8|6904|6909.3|6907.1|6903.1|6900.9|366
1626770400000|2021-07-20 08:40:00|6905.7|6903.9|6909|6907.2|6911.6|6909.2|6905.4|6903.6|351
1626770700000|2021-07-20 08:45:00|6909.1|6907.3|6904|6902.2|6909.6|6907.4|6902.2|6900.4|428
1626771000000|2021-07-20 08:50:00|6904.1|6902.3|6906.5|6904.7|6907.6|6905.8|6904.1|6902.3|381
1626771300000|2021-07-20 08:55:00|6906.4|6904.6|6913|6911.2|6913.7|6911.2|6905.2|6903.4|409
1626771600000|2021-07-20 09:00:00|6912.5|6910.7|6908.8|6907|6914.9|6913.1|6908.2|6906.4|357
1626771900000|2021-07-20 09:05:00|6908.9|6907.1|6912.5|6910.7|6914.9|6913.1|6907.7|6905.2|387
1626772200000|2021-07-20 09:10:00|6912.8|6911|6916.7|6914.9|6917.9|6916.1|6912|6909.9|272
1626772500000|2021-07-20 09:15:00|6916.8|6915|6916.1|6914.3|6918|6916.2|6914.2|6912.4|316
1626772800000|2021-07-20 09:20:00|6916|6914.2|6911.5|6909.7|6916.9|6914.7|6910.6|6907.8|341
1626773100000|2021-07-20 09:25:00|6911.1|6909.3|6913.9|6912.1|6914.4|6912.6|6910.8|6909|357
1626773400000|2021-07-20 09:30:00|6914|6912.2|6916.8|6915|6917|6915.2|6912.8|6911|327
1626773700000|2021-07-20 09:35:00|6916.7|6914.9|6910.6|6908.8|6917.2|6915.4|6909.4|6907.6|323
1626774000000|2021-07-20 09:40:00|6911.1|6908.1|6916|6914.2|6916.7|6914.9|6910.8|6908.1|376
1626774300000|2021-07-20 09:45:00|6916.1|6914.3|6911.8|6910|6917.7|6915.9|6911.8|6910|362
1626774600000|2021-07-20 09:50:00|6912|6910.2|6909|6907.2|6912|6910.2|6907|6905.2|466
1626774900000|2021-07-20 09:55:00|6908.9|6907.1|6906.9|6905.1|6911.4|6909.6|6905.5|6903.1|421
1626775200000|2021-07-20 10:00:00|6907|6905.2|6900.9|6899.1|6907.5|6905.3|6899.9|6897.5|404
1626775500000|2021-07-20 10:05:00|6901|6899.2|6902.6|6900.8|6903.6|6901.8|6899.7|6897.9|361
1626775800000|2021-07-20 10:10:00|6902.5|6900.7|6908.1|6906.3|6911.4|6909.6|6901.9|6900.1|410
1626776100000|2021-07-20 10:15:00|6908.8|6907|6909|6907.2|6910.8|6909|6906.7|6904.9|344
1626776400000|2021-07-20 10:20:00|6909.1|6907.3|6905.7|6903.9|6911.9|6910.1|6905.5|6903.7|405
1626776700000|2021-07-20 10:25:00|6905.5|6903.7|6907|6905.2|6909.9|6907.9|6902.1|6900|393
1626777000000|2021-07-20 10:30:00|6907.2|6905.4|6905.6|6903.8|6908.2|6906.1|6903.7|6901.9|319
1626777300000|2021-07-20 10:35:00|6905.5|6903.7|6908.4|6906.6|6908.5|6906.7|6904|6902.2|280
1626777600000|2021-07-20 10:40:00|6908.5|6906.7|6908|6906.2|6909.1|6907.3|6904.8|6902.4|307
1626777900000|2021-07-20 10:45:00|6908.1|6906.3|6902.2|6900.4|6910.2|6908.4|6900.9|6898.8|395
1626778200000|2021-07-20 10:50:00|6902.3|6900.5|6902.9|6901.1|6904.2|6902.3|6901|6899.2|377
1626778500000|2021-07-20 10:55:00|6903.5|6901.7|6902.9|6901.1|6906|6904.2|6902.3|6900.5|372
1626778800000|2021-07-20 11:00:00|6902.5|6900.7|6903.5|6901.7|6904.1|6902.3|6900|6898.2|350
1626779100000|2021-07-20 11:05:00|6903.4|6901.6|6904.5|6902.7|6906.6|6904.8|6901.3|6899.5|332
1626779400000|2021-07-20 11:10:00|6904.4|6902.6|6900.2|6898.4|6904.4|6902.6|6897.6|6895.8|371
1626779700000|2021-07-20 11:15:00|6900.7|6898.9|6902.9|6901.1|6904.5|6902.5|6900.6|6898.5|300
1626780000000|2021-07-20 11:20:00|6903|6901.2|6903.8|6902|6905.4|6903.6|6902.8|6901|324
1626780300000|2021-07-20 11:25:00|6903.5|6901.7|6906.3|6904.5|6906.4|6904.6|6902.6|6900.4|299
1626780600000|2021-07-20 11:30:00|6906.4|6904.6|6910.2|6908.4|6910.8|6909|6906.2|6904.4|419
1626780900000|2021-07-20 11:35:00|6909.9|6908.1|6912.6|6910.8|6913.1|6911.3|6909.9|6908.1|313
1626781200000|2021-07-20 11:40:00|6912.7|6910.9|6914.7|6912.9|6916.7|6914.9|6911.5|6909.7|321
1626781500000|2021-07-20 11:45:00|6914.1|6912.3|6910.5|6908.7|6914.7|6912.9|6909.3|6907.1|313
1626781800000|2021-07-20 11:50:00|6910.7|6908.9|6912.8|6911|6916.1|6914.3|6909.9|6908.1|351
1626782100000|2021-07-20 11:55:00|6912.9|6911.1|6914.9|6913.1|6917.8|6916|6912.9|6911.1|294
1626782400000|2021-07-20 12:00:00|6914.8|6913|6915.3|6913.5|6916.4|6914.2|6912.9|6911.1|374
1626782700000|2021-07-20 12:05:00|6915.2|6913.4|6911|6909.2|6915.4|6913.6|6908.3|6906.5|400
1626783000000|2021-07-20 12:10:00|6911.1|6909.3|6908|6906.2|6911.9|6910.1|6907.5|6905.7|274
1626783300000|2021-07-20 12:15:00|6908.1|6906.3|6905.9|6904.1|6909.5|6907.7|6904.6|6902.8|351
1626783600000|2021-07-20 12:20:00|6905.6|6903.8|6906.1|6904.3|6908|6906.2|6903.1|6901.3|346
1626783900000|2021-07-20 12:25:00|6906|6904.2|6904.7|6901.7|6907|6905.2|6903.6|6901.7|264
1626784200000|2021-07-20 12:30:00|6904.6|6901.6|6903.1|6901.3|6906|6904.2|6900.5|6898.7|418
1626784500000|2021-07-20 12:35:00|6903|6901.2|6900.2|6898.4|6903.8|6902|6899.9|6898.1|400
1626784800000|2021-07-20 12:40:00|6900.8|6897.8|6900.2|6898.4|6900.8|6899|6897.5|6895.7|373
1626785100000|2021-07-20 12:45:00|6900.3|6898.5|6899.3|6897.5|6901.9|6900.1|6897.4|6895.6|336
1626785400000|2021-07-20 12:50:00|6899.4|6897.6|6897.7|6895.9|6901.4|6899.6|6896.5|6894.7|372
1626785700000|2021-07-20 12:55:00|6897.9|6896.1|6900.4|6898.6|6900.9|6899.1|6894.4|6892.1|474
1626786000000|2021-07-20 13:00:00|6900.5|6898.7|6895|6893.2|6901.5|6899.7|6893|6891.2|418
1626786300000|2021-07-20 13:05:00|6894.9|6893.1|6897|6895.2|6897.1|6895.3|6894.7|6892.9|342
1626786600000|2021-07-20 13:10:00|6897.1|6895.3|6887.4|6885.6|6899|6897.2|6887.4|6885.6|438
1626786900000|2021-07-20 13:15:00|6887.3|6885.5|6886.2|6884.4|6889.1|6887.3|6885.9|6883.9|533
1626787200000|2021-07-20 13:20:00|6886.3|6884.5|6886.5|6884.7|6888.9|6887.1|6884.1|6882.3|423
1626787500000|2021-07-20 13:25:00|6886.6|6884.8|6887.1|6885.3|6889.9|6888.1|6884.9|6883.1|351
1626787800000|2021-07-20 13:30:00|6886.9|6885.1|6890.6|6887.6|6890.6|6887.6|6881.9|6880.1|476
1626788100000|2021-07-20 13:35:00|6890.5|6887.5|6893.8|6892|6894.3|6892.5|6888.4|6886.1|476
1626788400000|2021-07-20 13:40:00|6893.9|6892.1|6895.7|6893.9|6896.9|6895.1|6890|6887.4|448
1626788700000|2021-07-20 13:45:00|6895.6|6893.8|6910.2|6908.4|6911|6908.7|6894.8|6893|442
1626789000000|2021-07-20 13:50:00|6910.1|6908.3|6906|6904.2|6910.1|6908.3|6901.8|6899.5|435
1626789300000|2021-07-20 13:55:00|6905.9|6904.1|6907.8|6906|6910.2|6908.4|6905.7|6903.9|389
1626789600000|2021-07-20 14:00:00|6907.9|6906.1|6911|6909.2|6911.5|6909.7|6906.8|6905|390
1626789900000|2021-07-20 14:05:00|6910.9|6909.1|6908.1|6906.3|6911.1|6909.3|6905.8|6904|387
1626790200000|2021-07-20 14:10:00|6908|6906.2|6906.2|6904.4|6909.2|6907.4|6905.5|6903.7|363
1626790500000|2021-07-20 14:15:00|6906.3|6904.5|6916.1|6914.3|6916.1|6914.3|6906.1|6904.3|351
1626790800000|2021-07-20 14:20:00|6916.2|6914.4|6913.5|6911.7|6917.2|6915.4|6913|6911.2|351
1626791100000|2021-07-20 14:25:00|6913.7|6911.9|6911.9|6910.1|6915|6913.2|6911.5|6909.7|418
1626791400000|2021-07-20 14:30:00|6912|6910.2|6909.8|6908|6912.7|6910.9|6907.6|6905.8|449
1626791700000|2021-07-20 14:35:00|6909.4|6907.6|6907.6|6905.8|6912.4|6910.6|6906.7|6904.5|446
1626792000000|2021-07-20 14:40:00|6907.7|6905.9|6905.6|6903.8|6908.8|6907|6902.8|6901|433
1626792300000|2021-07-20 14:45:00|6905.2|6903.4|6903|6901.2|6906.9|6905.1|6902.7|6900.5|447
1626792600000|2021-07-20 14:50:00|6903.1|6901.3|6903.3|6901.5|6904|6902.2|6897.3|6895.5|456
1626792900000|2021-07-20 14:55:00|6903.4|6901.6|6903.5|6901.7|6905.1|6903.3|6900.7|6898.9|477
1626793200000|2021-07-20 15:00:00|6903.3|6901.5|6902|6900.2|6903.9|6902.1|6899|6897.2|394
1626793500000|2021-07-20 15:05:00|6901.9|6900.1|6900.1|6898.3|6901.9|6900.1|6899|6897.2|301
1626793800000|2021-07-20 15:10:00|6900|6898.2|6902.6|6900.8|6903.3|6901.5|6899.8|6898|298
1626794100000|2021-07-20 15:15:00|6902.7|6900.9|6905.1|6903.3|6905.2|6903.4|6901.6|6899.8|258
1626794400000|2021-07-20 15:20:00|6905|6903.2|6906.8|6905|6907.6|6905.8|6905|6903.2|225
1626794700000|2021-07-20 15:25:00|6906.9|6905.1|6901.9|6900.1|6908.1|6906.3|6901.8|6900|296
1626795000000|2021-07-20 15:30:00|6902|6900.2|6901.8|6900|6903.3|6900.9|6899.9|6898.1|321
1626795300000|2021-07-20 15:35:00|6901.7|6899.9|6900.5|6898.7|6903.3|6901.5|6897|6894.9|392
1626795600000|2021-07-20 15:40:00|6900.6|6898.8|6903.5|6901.7|6904.6|6902.8|6900.5|6898.7|314
1626795900000|2021-07-20 15:45:00|6903.6|6901.8|6907.7|6905.9|6908.7|6906.3|6901.1|6899.3|325
1626796200000|2021-07-20 15:50:00|6907.8|6906|6910.2|6908.4|6910.8|6909|6906.2|6904.4|273
1626796500000|2021-07-20 15:55:00|6910.4|6908.6|6914|6911|6914.7|6912.9|6910.2|6908.4|380
1626796800000|2021-07-20 16:00:00|6914.2|6911.2|6914.1|6912.3|6915.8|6914|6913.1|6911.2|391
1626797100000|2021-07-20 16:05:00|6914|6912.2|6915.3|6913.5|6916.8|6915|6912|6910.2|301
1626797400000|2021-07-20 16:10:00|6915.4|6913.6|6914.9|6913.1|6916.8|6915|6914.5|6912.7|329
1626797700000|2021-07-20 16:15:00|6914.8|6913|6912.9|6911.1|6915.6|6913.8|6912.6|6910.5|277
1626798000000|2021-07-20 16:20:00|6913|6911.2|6910.7|6908.9|6913.7|6911.9|6910.5|6908.7|287
1626798300000|2021-07-20 16:25:00|6910.8|6909|6911|6909.2|6911.8|6910|6909.7|6907.9|317
1626798600000|2021-07-20 16:30:00|6911.1|6909.3|6913.8|6912|6914.2|6912.4|6911.1|6909.3|249
1626798900000|2021-07-20 16:35:00|6914|6912.2|6912.7|6910.9|6914.9|6913.1|6911.9|6910.1|284
1626799200000|2021-07-20 16:40:00|6912.3|6910.5|6911.9|6910.1|6914.3|6912.5|6911.7|6909.9|252
1626799500000|2021-07-20 16:45:00|6912.1|6910.3|6913.5|6911.7|6913.8|6912|6911.9|6910.1|226
1626799800000|2021-07-20 16:50:00|6913.7|6911.9|6918.2|6916.4|6918.5|6916.7|6912.9|6911.1|267
1626800100000|2021-07-20 16:55:00|6918.1|6916.3|6919|6917.2|6919.2|6917.4|6915.8|6914|268
1626800400000|2021-07-20 17:00:00|6918.9|6917.1|6916.6|6914.8|6919.2|6917.4|6916.2|6914.4|303
1626800700000|2021-07-20 17:05:00|6916.7|6914.9|6916.8|6915|6917.9|6916.1|6915.8|6914|319
1626801000000|2021-07-20 17:10:00|6916.7|6914.9|6918.2|6916.4|6918.9|6917.1|6916.1|6914.3|262
1626801300000|2021-07-20 17:15:00|6918.3|6916.5|6917.8|6916|6918.9|6917.1|6916|6914.2|267
1626801600000|2021-07-20 17:20:00|6917.7|6915.9|6915.8|6914|6919.1|6917.3|6915.7|6913.9|272
1626801900000|2021-07-20 17:25:00|6915.7|6913.9|6914.8|6913|6916.3|6914.5|6913.8|6911.6|209
1626802200000|2021-07-20 17:30:00|6914.9|6913.1|6916.1|6914.3|6917.7|6915.9|6914.9|6912.9|322
1626802500000|2021-07-20 17:35:00|6916|6914.2|6914.9|6913.1|6916.8|6915|6914|6912.2|223
1626802800000|2021-07-20 17:40:00|6915|6913.2|6914.8|6913|6917|6915.2|6914.7|6912.9|218
1626803100000|2021-07-20 17:45:00|6914.9|6913.1|6912.1|6910.3|6914.9|6913.1|6911.9|6910.1|212
1626803400000|2021-07-20 17:50:00|6912|6910.2|6913.8|6912|6914.8|6913|6912|6910.2|200
1626803700000|2021-07-20 17:55:00|6913.7|6911.9|6914.8|6913|6915.3|6913.5|6913.7|6911.9|187
1626804000000|2021-07-20 18:00:00|6914.9|6913.1|6917.5|6915.7|6917.7|6915.9|6914.9|6913.1|195
1626804300000|2021-07-20 18:05:00|6917.6|6915.8|6917.9|6916.1|6919.4|6917.6|6917.6|6915.8|202
1626804600000|2021-07-20 18:10:00|6917.8|6916|6915.9|6914.1|6918.9|6917.1|6915.9|6914.1|228
1626804900000|2021-07-20 18:15:00|6916.2|6914.4|6917.7|6915.9|6918.1|6916.3|6916.2|6914.4|124
1626805200000|2021-07-20 18:20:00|6917.8|6916|6919.2|6917.4|6919.3|6917.5|6917.3|6915.5|210
1626805500000|2021-07-20 18:25:00|6919.3|6917.5|6921.3|6919.5|6921.3|6919.5|6919|6916.7|223
1626805800000|2021-07-20 18:30:00|6921.6|6919.8|6922.5|6920.7|6923.7|6921.9|6921.3|6919.5|221
1626806100000|2021-07-20 18:35:00|6922.4|6920.6|6921.6|6919.8|6923.2|6921.4|6921.5|6919.7|190
1626806400000|2021-07-20 18:40:00|6921.2|6919.4|6922.9|6921.1|6923.3|6921.5|6921|6919.2|206
1626806700000|2021-07-20 18:45:00|6923|6921.2|6922.6|6920.8|6923.4|6921.6|6922|6920.2|231
1626807000000|2021-07-20 18:50:00|6922.5|6920.7|6925.2|6923.4|6926.1|6924|6922.5|6920.7|266
1626807300000|2021-07-20 18:55:00|6925.1|6923.3|6923.4|6920.4|6925.2|6923.4|6922.7|6920.3|222
1626807600000|2021-07-20 19:00:00|6923.3|6920.3|6924.9|6923.1|6925.9|6923.2|6923.1|6920.1|239
1626807900000|2021-07-20 19:05:00|6924.8|6923|6923.7|6921.9|6925.9|6924.1|6923.6|6921.8|177
1626808200000|2021-07-20 19:10:00|6923.8|6922|6924|6922.2|6924.2|6922.4|6923.5|6921.7|128
1626808500000|2021-07-20 19:15:00|6923.9|6922.1|6922.5|6920.7|6924|6922.2|6922.1|6920.3|136
1626808800000|2021-07-20 19:20:00|6922.4|6920.6|6922.9|6921.1|6922.9|6921.1|6921.7|6919.9|113
1626809100000|2021-07-20 19:25:00|6922.8|6921|6922|6920.2|6922.9|6921.1|6921.4|6919.6|151
1626809400000|2021-07-20 19:30:00|6921.9|6920.1|6921.1|6919.3|6922.9|6921.1|6920.9|6919.1|185
1626809700000|2021-07-20 19:35:00|6921|6919.2|6918.9|6917.1|6921.8|6920|6918.9|6917.1|141
1626810000000|2021-07-20 19:40:00|6918.8|6917|6919.3|6917.5|6919.5|6917.7|6917.9|6916.1|157
1626810300000|2021-07-20 19:45:00|6919.4|6917.6|6921.1|6919.3|6921.1|6919.3|6919|6917.2|160
1626810600000|2021-07-20 19:50:00|6921.2|6919.4|6919.9|6918.1|6922|6920.2|6918.9|6917.1|270
1626810900000|2021-07-20 19:55:00|6919.8|6918|6919.8|6918|6920|6918.2|6918.2|6916.4|309
1626811200000|2021-07-20 20:00:00|6919.6|6917.8|6920|6918.2|6921|6919.2|6919.2|6917.4|162
1626811500000|2021-07-20 20:05:00|6919.9|6918.1|6921|6919.2|6921.1|6919.3|6919.7|6917.9|99
1626811800000|2021-07-20 20:10:00|6920.9|6919.1|6922.2|6920.4|6922.8|6921|6920.8|6919|102
1626812100000|2021-07-20 20:15:00|6922.8|6919.8|6921.7|6919.9|6922.9|6920.9|6921.7|6919.7|99
1626812400000|2021-07-20 20:20:00|6921.8|6920|6921.8|6920|6923|6921|6921.4|6919.6|109
1626812700000|2021-07-20 20:25:00|6921.7|6919.9|6918.8|6917|6922.8|6921|6918.7|6916.3|146
1626813000000|2021-07-20 20:30:00|6918.7|6916.9|6921|6919.2|6921.1|6919.3|6918.6|6916.8|155
1626813300000|2021-07-20 20:35:00|6920.9|6919.1|6921|6919.2|6921.6|6919.5|6920.8|6918.6|80
1626813600000|2021-07-20 20:40:00|6920.9|6919.1|6920.8|6919|6921.6|6919.3|6920.8|6918.4|67
1626813900000|2021-07-20 20:45:00|6921.5|6918.5|6920.7|6917.7|6922.6|6919.6|6920.6|6917.6|130
1626814200000|2021-07-20 20:50:00|6920.6|6917.6|6920.5|6917.5|6920.9|6917.9|6920.4|6917.4|105
1626814500000|2021-07-20 20:55:00|6920.7|6917.7|6918.5|6915.5|6920.8|6917.8|6918|6915|211
1626814800000|2021-07-20 21:00:00|6919|6916|6920.9|6915.6|6921.8|6916.2|6919|6915.6|47
1626815100000|2021-07-20 21:05:00|6921.1|6915.4|6920.9|6915.3|6921.6|6916.3|6920.1|6915.1|85
1626815400000|2021-07-20 21:10:00|6920.5|6915.2|6921|6916.2|6922.4|6916.7|6919.9|6915.2|137
1626815700000|2021-07-20 21:15:00|6921.1|6915.9|6921.1|6917.4|6922.5|6918.3|6920.6|6915.9|120
1626816000000|2021-07-20 21:20:00|6921.3|6917.5|6921.5|6917.9|6921.8|6918.1|6920.9|6917.2|102
1626816300000|2021-07-20 21:25:00|6921.6|6918|6921.6|6918.2|6921.7|6918.2|6920.9|6917.7|107
1626816600000|2021-07-20 21:30:00|6921.5|6918|6921.2|6918|6922|6918.2|6920.7|6917.5|97
1626816900000|2021-07-20 21:35:00|6921.6|6917.8|6920.5|6917.5|6921.6|6918.1|6920.2|6917.2|116
1626817200000|2021-07-20 21:40:00|6920.6|6917.6|6920.6|6917.6|6921.1|6917.9|6920.1|6917.1|103
1626817500000|2021-07-20 21:45:00|6920.5|6917.5|6920.6|6917.6|6921.3|6917.8|6920.1|6917.1|89
1626817800000|2021-07-20 21:50:00|6920.5|6917.5|6920.6|6917.6|6921.3|6917.7|6919.7|6916.7|78
1626818100000|2021-07-20 21:55:00|6920.5|6917.5|6920.3|6917.3|6921|6917.8|6920.1|6917.1|108
1626818400000|2021-07-20 22:00:00|6920.4|6917.4|6919.6|6916.6|6920.4|6917.4|6918.8|6915.8|192
1626818700000|2021-07-20 22:05:00|6919.8|6916.8|6922.2|6919.2|6922.9|6919.9|6919.1|6916.1|197
1626819000000|2021-07-20 22:10:00|6922.3|6919.3|6922.1|6919.1|6922.4|6919.4|6921.9|6918.9|99
1626819300000|2021-07-20 22:15:00|6922|6919|6920.4|6917.4|6923.1|6920.1|6920.2|6917.2|142
1626819600000|2021-07-20 22:20:00|6920.5|6917.5|6921.7|6918.7|6922.1|6919.1|6920.2|6917.2|115
1626819900000|2021-07-20 22:25:00|6921.6|6918.6|6921.4|6918.4|6921.8|6918.8|6920.5|6917.5|112
1626820200000|2021-07-20 22:30:00|6921.8|6918.8|6919.5|6916.5|6922.2|6919.8|6919.4|6916.4|116
1626820500000|2021-07-20 22:35:00|6919.4|6916.4|6918.2|6915.2|6919.6|6916.6|6918.1|6915.1|105
1626820800000|2021-07-20 22:40:00|6918.3|6915.3|6916.7|6913.7|6918.4|6915.4|6916.6|6913.6|124
1626821100000|2021-07-20 22:45:00|6916.5|6913.5|6918.2|6915.2|6918.5|6915.5|6916.5|6913.5|108
1626821400000|2021-07-20 22:50:00|6918.4|6915.4|6918.2|6915.2|6918.4|6915.4|6917.2|6914.2|143
1626821700000|2021-07-20 22:55:00|6918.3|6915.3|6918.1|6915.1|6918.3|6915.9|6917.3|6914.3|112
1626822000000|2021-07-20 23:00:00|6918.3|6915.3|6915.7|6912.7|6918.8|6916.2|6915.1|6912.2|191
1626822300000|2021-07-20 23:05:00|6915.6|6912.6|6917.3|6914.3|6918.6|6916.1|6915.3|6912.5|192
1626822600000|2021-07-20 23:10:00|6917.4|6914.4|6919.1|6916.1|6919.2|6916.8|6917.3|6914.3|256
1626822900000|2021-07-20 23:15:00|6919|6916|6918.4|6915.4|6919.2|6917|6917.7|6915.1|264
1626823200000|2021-07-20 23:20:00|6918.3|6915.3|6918.4|6915.4|6918.9|6916.5|6917.7|6915.3|133
1626823500000|2021-07-20 23:25:00|6918.3|6915.3|6918.2|6915.2|6918.5|6916.3|6917.7|6915.1|88
1626823800000|2021-07-20 23:30:00|6918.1|6915.1|6918.1|6916.3|6918.6|6916.3|6916.9|6914.7|117
1626824100000|2021-07-20 23:35:00|6918.7|6915.7|6917.8|6916|6918.9|6916.5|6917.7|6915.3|110
1626824400000|2021-07-20 23:40:00|6917.9|6916.1|6918|6916.2|6918.9|6916.5|6917.8|6915.4|100
1626824700000|2021-07-20 23:45:00|6917.9|6916.1|6918|6916.2|6918.4|6916.3|6917.7|6915.3|66
1626825000000|2021-07-20 23:50:00|6917.9|6916.1|6920.9|6919.1|6922.4|6920.1|6917.9|6915.7|144
1626825300000|2021-07-20 23:55:00|6921|6919.2|6923.9|6922.1|6925|6922.3|6921|6919.2|173
1626825600000|2021-07-21 00:00:00|6923.8|6922|6922.1|6919.1|6924.1|6922.2|6920.9|6918.5|294
1626825900000|2021-07-21 00:05:00|6922|6919|6919.7|6917.9|6922.1|6920.1|6919.4|6916.9|222
1626826200000|2021-07-21 00:10:00|6919.8|6918|6923.9|6922.1|6925|6922.6|6919.8|6918|166
1626826500000|2021-07-21 00:15:00|6923.8|6922|6925.8|6924|6925.9|6924.1|6922.5|6920.1|225
1626826800000|2021-07-21 00:20:00|6925.9|6924.1|6927.5|6925.7|6929.7|6927.3|6925.8|6924|217
1626827100000|2021-07-21 00:25:00|6927.6|6925.8|6929.3|6927.5|6929.8|6928|6926.8|6925|246
1626827400000|2021-07-21 00:30:00|6929.6|6927.8|6929.9|6928.1|6931.1|6929.3|6928|6926.2|231
1626827700000|2021-07-21 00:35:00|6930|6928.2|6927.8|6926|6930.1|6928.3|6927.8|6926|226
1626828000000|2021-07-21 00:40:00|6927.7|6925.9|6930.9|6929.1|6931.8|6930|6927.3|6924.9|292
1626828300000|2021-07-21 00:45:00|6931.1|6929.3|6931.1|6929.3|6935.1|6932.9|6930.3|6928.5|240
1626828600000|2021-07-21 00:50:00|6931.2|6929.4|6929|6927.2|6931.2|6929.4|6928.5|6926.5|191
1626828900000|2021-07-21 00:55:00|6928.9|6927.1|6932.1|6930.3|6933.2|6931.4|6927.9|6925.5|258
1626829200000|2021-07-21 01:00:00|6932|6930.2|6928.4|6926.6|6933.2|6931.4|6927.8|6925.5|342
1626829500000|2021-07-21 01:05:00|6928.5|6926.7|6922|6920.2|6928.5|6926.7|6921.6|6919.8|351
1626829800000|2021-07-21 01:10:00|6922.1|6920.3|6926.1|6923.1|6926.3|6924.1|6921.5|6919.7|309
1626830100000|2021-07-21 01:15:00|6926.2|6923.2|6922.8|6921|6927.5|6925.5|6922.4|6920.6|291
1626830400000|2021-07-21 01:20:00|6922.7|6920.9|6925.3|6923.5|6926.3|6924.5|6922.1|6920.3|256
1626830700000|2021-07-21 01:25:00|6925.4|6923.6|6928.9|6924.9|6928.9|6925.5|6925.3|6923.5|177
1626831000000|2021-07-21 01:30:00|6928.6|6924.7|6922.8|6921|6928.6|6925.1|6920.5|6918.3|369
1626831300000|2021-07-21 01:35:00|6922.7|6920.9|6923.4|6921.6|6924.9|6923.1|6920.8|6918.5|293
1626831600000|2021-07-21 01:40:00|6923.5|6921.7|6921.1|6919.3|6925.6|6923.8|6921|6918.6|262
1626831900000|2021-07-21 01:45:00|6921.3|6919.5|6918|6916.2|6922.8|6920.6|6917.7|6914.8|348
1626832200000|2021-07-21 01:50:00|6918.7|6916.9|6917.6|6915.8|6919.7|6917.8|6917.2|6915.4|237
1626832500000|2021-07-21 01:55:00|6917.7|6915.9|6920.8|6919|6921.5|6919.7|6917.7|6915.9|294
1626832800000|2021-07-21 02:00:00|6920.7|6918.9|6917.5|6915.7|6920.9|6918.9|6917.3|6915.5|330
1626833100000|2021-07-21 02:05:00|6917.4|6915.6|6916.6|6914.8|6918.5|6916.7|6915.2|6912.9|344
1626833400000|2021-07-21 02:10:00|6916.7|6914.9|6915|6913.2|6917|6915.2|6912|6910.2|276
1626833700000|2021-07-21 02:15:00|6915.1|6913.3|6915.6|6913.8|6917.9|6916.1|6915|6913|318
1626834000000|2021-07-21 02:20:00|6915.3|6913.5|6913.6|6911.8|6917.4|6915.6|6913.6|6911.8|262
1626834300000|2021-07-21 02:25:00|6913.4|6911.6|6912.9|6911.1|6914.5|6912.4|6910.9|6908.9|340
1626834600000|2021-07-21 02:30:00|6912.8|6911|6910.8|6909|6915.7|6913.9|6910.8|6909|273
1626834900000|2021-07-21 02:35:00|6910.7|6908.9|6911.8|6910|6912.3|6910.5|6908.9|6907|316
1626835200000|2021-07-21 02:40:00|6911.9|6910.1|6910.3|6908.5|6912.9|6911.1|6910.2|6908.1|307
1626835500000|2021-07-21 02:45:00|6910.2|6908.4|6910.5|6908.7|6911.2|6909.3|6908.4|6906.6|278
1626835800000|2021-07-21 02:50:00|6910.4|6908.6|6909.4|6907.6|6910.7|6908.9|6908.5|6906.7|252
1626836100000|2021-07-21 02:55:00|6909.3|6907.5|6908.8|6907|6909.6|6907.8|6908.6|6906.8|179
1626836400000|2021-07-21 03:00:00|6908.9|6907.1|6910|6908.2|6910.1|6908.3|6908.1|6906.3|288
1626836700000|2021-07-21 03:05:00|6909.7|6907.9|6908.8|6907|6910.1|6908.3|6908.1|6906.3|183
1626837000000|2021-07-21 03:10:00|6908.7|6906.9|6909.4|6907.6|6909.8|6908|6908.7|6906.9|154
1626837300000|2021-07-21 03:15:00|6909.1|6907.3|6910.4|6908.6|6910.8|6909|6909.1|6907.3|186
1626837600000|2021-07-21 03:20:00|6910.3|6908.5|6913.9|6912.1|6914.6|6912.8|6910.3|6908.5|188
1626837900000|2021-07-21 03:25:00|6913.8|6912|6915.9|6914.1|6916.4|6914.6|6913.5|6911.7|291
1626838200000|2021-07-21 03:30:00|6916|6914.2|6916.6|6914.8|6917.8|6916|6915.6|6913.8|248
1626838500000|2021-07-21 03:35:00|6916.7|6914.9|6915.1|6913.3|6917.2|6915.4|6914.6|6912.8|216
1626838800000|2021-07-21 03:40:00|6915.2|6913.4|6915.3|6913.5|6916.1|6914.3|6914.6|6912.8|185
1626839100000|2021-07-21 03:45:00|6915.2|6913.4|6914.8|6913|6915.4|6913.6|6913.3|6911.5|213
1626839400000|2021-07-21 03:50:00|6914.9|6913.1|6913.7|6911.9|6915.8|6914|6912.7|6910.9|199
1626839700000|2021-07-21 03:55:00|6913.8|6912|6913.8|6912|6915.1|6913.3|6913.5|6911.3|160
1626840000000|2021-07-21 04:00:00|6913.9|6912.1|6914.5|6912.7|6914.6|6912.8|6913.3|6911.5|191
1626840300000|2021-07-21 04:05:00|6914.9|6913.1|6914.9|6913.1|6915.2|6913.4|6914|6912.2|160
1626840600000|2021-07-21 04:10:00|6914.8|6913|6916.3|6914.5|6916.3|6914.5|6914.8|6913|145
1626840900000|2021-07-21 04:15:00|6917|6915.2|6915.2|6913.4|6917.3|6915.5|6914.7|6912.9|177
1626841200000|2021-07-21 04:20:00|6915.1|6913.3|6913.3|6911.5|6915.2|6913.4|6913|6911.2|110
1626841500000|2021-07-21 04:25:00|6913.2|6911.4|6911.1|6909.3|6913.5|6911.7|6911|6909.1|111
1626841800000|2021-07-21 04:30:00|6911|6909.2|6911.7|6909.9|6912.2|6910.2|6910|6908.2|145
1626842100000|2021-07-21 04:35:00|6911.8|6910|6914|6912.2|6914.2|6912.4|6911.8|6910|141
1626842400000|2021-07-21 04:40:00|6913.9|6912.1|6915.1|6913.3|6915.7|6913.9|6913.9|6912.1|183
1626842700000|2021-07-21 04:45:00|6915.2|6913.4|6915.1|6913.3|6915.3|6913.5|6914.6|6912.8|119
1626843000000|2021-07-21 04:50:00|6915.2|6913.4|6913.9|6912.1|6915.5|6913.7|6913.9|6912.1|162
1626843300000|2021-07-21 04:55:00|6914|6912.2|6912.2|6910.4|6914.7|6912.9|6912|6909.6|220
1626843600000|2021-07-21 05:00:00|6912.1|6910.3|6915.1|6913.3|6916.1|6914.3|6912.1|6909.7|248
1626843900000|2021-07-21 05:05:00|6915.2|6913.4|6914.1|6912.3|6915.5|6913.7|6913.6|6911.8|178
1626844200000|2021-07-21 05:10:00|6914.2|6912.4|6914.1|6912.3|6914.4|6912.6|6913.2|6911.4|166
1626844500000|2021-07-21 05:15:00|6914|6912.2|6915.2|6913.4|6915.5|6913.7|6913.8|6912|144
1626844800000|2021-07-21 05:20:00|6914.5|6912.7|6914.2|6912.4|6914.5|6912.7|6914|6912.2|148
1626845100000|2021-07-21 05:25:00|6914.3|6912.5|6914.9|6913.1|6915.2|6913.4|6914|6912.2|142
1626845400000|2021-07-21 05:30:00|6915.2|6913.4|6915.6|6913.8|6917.6|6915.8|6915.1|6913.3|246
1626845700000|2021-07-21 05:35:00|6915.5|6913.7|6913.2|6911.4|6915.7|6913.9|6912.9|6911.1|238
1626846000000|2021-07-21 05:40:00|6913.1|6911.3|6909.3|6907.5|6913.1|6911.3|6909.3|6907.5|294
1626846300000|2021-07-21 05:45:00|6909.2|6907.4|6908.6|6906.8|6909.5|6907.7|6908.1|6906.3|167
1626846600000|2021-07-21 05:50:00|6908.5|6906.7|6903.4|6901.6|6909.2|6907.4|6903|6900.2|314
1626846900000|2021-07-21 05:55:00|6903.5|6901.7|6903.1|6900.1|6904.2|6902.3|6901.9|6899.4|314
1626847200000|2021-07-21 06:00:00|6902.9|6899.9|6904.6|6902.8|6907.8|6905.4|6902.1|6899.6|394
1626847500000|2021-07-21 06:05:00|6904.5|6902.7|6899.5|6897.7|6906.3|6903.9|6899.4|6897|355
1626847800000|2021-07-21 06:10:00|6899.6|6897.8|6902|6900.2|6903.6|6900.9|6897.2|6894.8|334
1626848100000|2021-07-21 06:15:00|6902.2|6899.2|6902|6900.2|6903.6|6901.8|6899.8|6897.7|334
1626848400000|2021-07-21 06:20:00|6902.1|6900.3|6900.1|6898.3|6902.2|6900.4|6899.7|6897.9|303
1626848700000|2021-07-21 06:25:00|6900.2|6898.4|6899.9|6898.1|6900.4|6898.6|6898|6896.1|323
1626849000000|2021-07-21 06:30:00|6900.1|6898.3|6897.7|6895.9|6901.7|6899.9|6897.7|6895.9|297
1626849300000|2021-07-21 06:35:00|6897.6|6895.8|6899.2|6897.4|6899.3|6897.5|6897|6895.2|247
1626849600000|2021-07-21 06:40:00|6899.3|6897.5|6900|6897|6902.2|6900.1|6898.3|6896.4|369
1626849900000|2021-07-21 06:45:00|6899.2|6897.4|6902.1|6900.3|6902.4|6900.6|6897|6895.2|327
1626850200000|2021-07-21 06:50:00|6902.2|6900.4|6905.4|6903.6|6907.9|6905.7|6902.1|6900.3|309
1626850500000|2021-07-21 06:55:00|6905.2|6903.4|6907|6905.2|6908.1|6906.3|6904.6|6902.6|271
1626850800000|2021-07-21 07:00:00|6906.9|6905.1|6906.8|6905|6910.2|6908.1|6903|6901.2|427
1626851100000|2021-07-21 07:05:00|6906.5|6904.7|6901.6|6899.8|6906.5|6904.7|6900|6898.2|511
1626851400000|2021-07-21 07:10:00|6901.1|6899.3|6900.1|6898.3|6901.1|6899.3|6895.1|6893.3|487
1626851700000|2021-07-21 07:15:00|6900|6898.2|6899.8|6898|6900.1|6898.3|6896.1|6894.2|450
1626852000000|2021-07-21 07:20:00|6899.7|6897.9|6900|6898.2|6900.6|6898.8|6896.1|6894.3|328
1626852300000|2021-07-21 07:25:00|6900.1|6898.3|6900.5|6898.7|6903.3|6901.5|6900.1|6898.3|393
1626852600000|2021-07-21 07:30:00|6900.9|6899.1|6900.2|6898.4|6902.4|6900.5|6898|6896.1|472
1626852900000|2021-07-21 07:35:00|6900.4|6898.6|6902.5|6900.7|6903.2|6901.2|6898.5|6896.7|326
1626853200000|2021-07-21 07:40:00|6902.6|6900.8|6907.2|6905.4|6908|6906.2|6902.2|6899.8|341
1626853500000|2021-07-21 07:45:00|6907.1|6905.3|6910.1|6908.3|6911.1|6908.7|6906.2|6904.4|375
1626853800000|2021-07-21 07:50:00|6909.9|6908.1|6909|6907.2|6913.4|6911.6|6908.9|6907|460
1626854100000|2021-07-21 07:55:00|6909.1|6907.3|6911.1|6908.1|6911.5|6909.5|6907.2|6905.4|365
1626854400000|2021-07-21 08:00:00|6910.6|6908.8|6902.3|6900.5|6911.3|6908.9|6902|6900.2|337
1626854700000|2021-07-21 08:05:00|6902.2|6900.4|6901.1|6899.3|6904.5|6902.7|6900.5|6898.7|287
1626855000000|2021-07-21 08:10:00|6901.2|6899.4|6907.3|6905.5|6907.8|6906|6901.2|6899.4|334
1626855300000|2021-07-21 08:15:00|6907.4|6905.6|6909.9|6908.1|6910.6|6908.8|6906.8|6905|396
1626855600000|2021-07-21 08:20:00|6909.8|6908|6913.2|6911.4|6915.8|6913.5|6909|6907.2|458
1626855900000|2021-07-21 08:25:00|6913.3|6911.5|6911.1|6909.3|6913.4|6911.5|6910.2|6908.2|437
1626856200000|2021-07-21 08:30:00|6911.2|6909.4|6914.2|6912.4|6915.1|6913.3|6911.1|6909|455
1626856500000|2021-07-21 08:35:00|6914.1|6912.3|6914.2|6912.4|6915.1|6913.3|6912.4|6910.6|352
1626856800000|2021-07-21 08:40:00|6914.4|6912.6|6918|6916.2|6919|6917|6914.2|6912.4|434
1626857100000|2021-07-21 08:45:00|6917.9|6916.1|6922|6920.2|6922.2|6920.4|6917.2|6915.4|508
1626857400000|2021-07-21 08:50:00|6921.9|6920.1|6924.4|6922.6|6926.1|6924.3|6921.4|6919.6|522
1626857700000|2021-07-21 08:55:00|6924.5|6922.7|6928.1|6925.1|6931.5|6929.2|6924.5|6922.7|420
1626858000000|2021-07-21 09:00:00|6928.2|6925.2|6924|6922.2|6928.6|6926.2|6921.9|6919.6|391
1626858300000|2021-07-21 09:05:00|6924.2|6922.4|6923.3|6921.5|6925.2|6923.4|6922.7|6920.5|364
1626858600000|2021-07-21 09:10:00|6923.4|6921.6|6921.1|6919.3|6924.1|6921.7|6920|6918|234
1626858900000|2021-07-21 09:15:00|6921|6919.2|6924.4|6922.6|6924.7|6922.9|6921|6919|322
1626859200000|2021-07-21 09:20:00|6924.5|6922.7|6927.1|6925.3|6927.7|6925.3|6923.2|6921.4|332
1626859500000|2021-07-21 09:25:00|6927.2|6925.4|6927.8|6924.8|6928.4|6926.1|6925.2|6923.4|365
1626859800000|2021-07-21 09:30:00|6927.4|6925.6|6923.4|6921.6|6929|6926.5|6923.1|6920.9|305
1626860100000|2021-07-21 09:35:00|6923.5|6921.7|6926.2|6924.4|6927|6925.2|6923.4|6921.6|329
1626860400000|2021-07-21 09:40:00|6926.3|6924.5|6926.3|6923.3|6926.7|6924.5|6923.1|6921.2|311
1626860700000|2021-07-21 09:45:00|6926.2|6923.2|6923.8|6922|6926.3|6924.3|6923.4|6921.2|252
1626861000000|2021-07-21 09:50:00|6924|6922.2|6921.2|6919.4|6924.7|6922.5|6921.1|6919.2|313
1626861300000|2021-07-21 09:55:00|6921.1|6919.3|6925.2|6923.4|6926.2|6924.4|6920.8|6919|288
1626861600000|2021-07-21 10:00:00|6925.1|6923.3|6923.7|6921.9|6926.2|6924.4|6923.5|6921.7|266
1626861900000|2021-07-21 10:05:00|6923.8|6922|6924.6|6922.8|6925.3|6923.2|6921.2|6919.1|278
1626862200000|2021-07-21 10:10:00|6924.5|6922.7|6925.4|6922.4|6926.3|6924.5|6923.8|6921.4|310
1626862500000|2021-07-21 10:15:00|6924.8|6923|6928.2|6926.4|6928.8|6926.4|6924.3|6922|279
1626862800000|2021-07-21 10:20:00|6928.1|6926.3|6929.6|6927.8|6930.3|6928.4|6928.1|6925.7|245
1626863100000|2021-07-21 10:25:00|6929.5|6927.7|6932.3|6930.5|6932.3|6930.5|6928.3|6926.1|302
1626863400000|2021-07-21 10:30:00|6932.1|6930.3|6928.6|6926.8|6932.8|6930.5|6928|6926.2|261
1626863700000|2021-07-21 10:35:00|6928.5|6926.7|6928.2|6926.4|6930.7|6928.6|6928.2|6926.2|224
1626864000000|2021-07-21 10:40:00|6928.1|6926.3|6927.1|6925.3|6929.1|6927.3|6925.9|6924.1|256
1626864300000|2021-07-21 10:45:00|6927.2|6925.4|6927.1|6925.3|6928.2|6926.4|6926.2|6924.4|215
1626864600000|2021-07-21 10:50:00|6927|6925.2|6924.8|6923|6927.8|6926|6924.1|6922.3|237
1626864900000|2021-07-21 10:55:00|6924.9|6923.1|6923.2|6921.4|6925.5|6923.7|6922.4|6920.6|240
1626865200000|2021-07-21 11:00:00|6923.1|6921.3|6925|6923.2|6925.4|6923.6|6920.2|6918.4|338
1626865500000|2021-07-21 11:05:00|6924.9|6923.1|6925.3|6923.5|6926.2|6924.4|6924.3|6922.5|268
1626865800000|2021-07-21 11:10:00|6925.4|6923.6|6928|6926.2|6928.6|6926.8|6924.3|6922.5|276
1626866100000|2021-07-21 11:15:00|6928.1|6926.3|6929.4|6927.6|6929.4|6927.6|6926.1|6924.3|254
1626866400000|2021-07-21 11:20:00|6929.3|6927.5|6926.7|6924.9|6929.5|6927.7|6926.5|6924.7|246
1626866700000|2021-07-21 11:25:00|6926.6|6924.8|6926.7|6924.9|6927.4|6925.3|6924.3|6922.5|304
1626867000000|2021-07-21 11:30:00|6926.8|6925|6926.6|6924.8|6928|6926.2|6926|6924.2|285
1626867300000|2021-07-21 11:35:00|6926.7|6924.9|6927.1|6925.3|6929|6927.2|6925.7|6923.9|281
1626867600000|2021-07-21 11:40:00|6927|6925.2|6926.1|6923.1|6927.4|6925.6|6925|6923.1|311
1626867900000|2021-07-21 11:45:00|6925.7|6923.9|6925|6923.2|6926|6924.2|6924.4|6922.6|322
1626868200000|2021-07-21 11:50:00|6925.1|6923.3|6921.4|6919.6|6925.2|6923.4|6920.2|6918|361
1626868500000|2021-07-21 11:55:00|6921.5|6919.7|6922|6920.2|6922.9|6920.6|6919.1|6917.3|374
1626868800000|2021-07-21 12:00:00|6921.9|6920.1|6920.4|6918.6|6924|6921.7|6919.7|6917.9|454
1626869100000|2021-07-21 12:05:00|6920.5|6918.7|6925.1|6923.3|6926.1|6924.1|6920.4|6918.6|427
1626869400000|2021-07-21 12:10:00|6925.2|6923.4|6924.7|6922.9|6926.1|6924.3|6921.9|6920.1|401
1626869700000|2021-07-21 12:15:00|6924.6|6922.8|6923.7|6921.9|6929.2|6926.8|6923.7|6921.9|372
1626870000000|2021-07-21 12:20:00|6923.8|6922|6922.6|6920.8|6923.8|6922|6920.8|6919|385
1626870300000|2021-07-21 12:25:00|6922.5|6920.7|6925.4|6923.6|6926|6924.2|6921.9|6920.1|322
1626870600000|2021-07-21 12:30:00|6925.3|6923.5|6926.1|6924.3|6927|6925.2|6924.3|6922.5|349
1626870900000|2021-07-21 12:35:00|6926.2|6924.4|6924.1|6922.3|6927.2|6925.4|6924.1|6922.3|279
1626871200000|2021-07-21 12:40:00|6924.2|6922.4|6923|6921.2|6927|6925.2|6923|6921.1|275
1626871500000|2021-07-21 12:45:00|6922.9|6921.1|6920.4|6918.6|6923|6921.2|6918.3|6916.5|341
1626871800000|2021-07-21 12:50:00|6920.3|6918.5|6924.4|6922.6|6926.4|6924.5|6920.1|6918.1|336
1626872100000|2021-07-21 12:55:00|6924.3|6922.5|6927.1|6925.3|6927.2|6925.4|6923.8|6922|251
1626872400000|2021-07-21 13:00:00|6927|6925.2|6926.3|6924.5|6930|6928.2|6925.4|6923.6|416
1626872700000|2021-07-21 13:05:00|6926.2|6924.4|6926|6924.2|6928|6926.2|6924.8|6922.8|334
1626873000000|2021-07-21 13:10:00|6926.1|6924.3|6925.2|6923.4|6927.5|6925.7|6925.1|6922.8|307
1626873300000|2021-07-21 13:15:00|6925.1|6923.3|6929.5|6927.7|6930.1|6928.3|6924.1|6922.3|353
1626873600000|2021-07-21 13:20:00|6929.4|6927.6|6931.8|6930|6934.5|6932|6929.4|6927.6|363
1626873900000|2021-07-21 13:25:00|6931.9|6930.1|6929.3|6927.5|6934.4|6932.6|6929.2|6927.4|345
1626874200000|2021-07-21 13:30:00|6929.2|6927.4|6933.3|6931.5|6933.9|6932|6926.4|6924.2|392
1626874500000|2021-07-21 13:35:00|6933.6|6931.8|6936.3|6934.5|6939.1|6936.9|6933.3|6931.5|418
1626874800000|2021-07-21 13:40:00|6935.8|6934|6941.3|6939.5|6941.5|6939.7|6934.8|6932.9|372
1626875100000|2021-07-21 13:45:00|6941.4|6939.6|6946.1|6944.3|6946.3|6944.5|6941.3|6939.5|371
1626875400000|2021-07-21 13:50:00|6946.3|6944.5|6946.4|6944.6|6950.3|6948.5|6945|6943.2|367
1626875700000|2021-07-21 13:55:00|6946.5|6944.7|6946.4|6944.6|6949.9|6948.1|6944.4|6942.6|327
1626876000000|2021-07-21 14:00:00|6946.5|6944.7|6945.6|6943.8|6947.2|6945.4|6944|6942.2|294
1626876300000|2021-07-21 14:05:00|6945.8|6944|6948.3|6946.5|6950.1|6947.7|6945|6943.2|326
1626876600000|2021-07-21 14:10:00|6948.2|6946.4|6948.8|6947|6951.2|6949.4|6947.6|6945.8|295
1626876900000|2021-07-21 14:15:00|6949.1|6947.3|6950.3|6948.5|6951.4|6949.6|6948.4|6946.4|309
1626877200000|2021-07-21 14:20:00|6950.4|6948.6|6952.2|6950.4|6954.7|6952.9|6950.3|6948.5|351
1626877500000|2021-07-21 14:25:00|6952.1|6950.3|6944.7|6942.9|6953.6|6951.8|6944.6|6942.8|363
1626877800000|2021-07-21 14:30:00|6944.6|6942.8|6945.1|6943.3|6949.2|6947.4|6944.4|6942.6|520
1626878100000|2021-07-21 14:35:00|6945.2|6943.4|6950.9|6949.1|6952.1|6950.3|6945.1|6943.3|491
1626878400000|2021-07-21 14:40:00|6950.8|6949|6953|6951.2|6954.5|6952.7|6950.6|6948.8|424
1626878700000|2021-07-21 14:45:00|6952.9|6951.1|6951.7|6949.9|6953.1|6951.3|6949.4|6947|487
1626879000000|2021-07-21 14:50:00|6951.8|6950|6949.7|6947.9|6954.3|6952.2|6948.3|6946.5|503
1626879300000|2021-07-21 14:55:00|6949.5|6947.7|6952.9|6951.1|6955.4|6953.6|6949.5|6947.7|445
1626879600000|2021-07-21 15:00:00|6952.8|6951|6951|6949.2|6955.3|6953.5|6950.2|6948.4|409
1626879900000|2021-07-21 15:05:00|6950.9|6949.1|6954.6|6952.8|6955.7|6953.9|6950.9|6949.1|360
1626880200000|2021-07-21 15:10:00|6954.5|6952.7|6957.5|6955.7|6957.7|6955.9|6954.4|6952.6|323
1626880500000|2021-07-21 15:15:00|6957.6|6955.8|6961.9|6960.1|6961.9|6960.1|6956.5|6954.7|321
1626880800000|2021-07-21 15:20:00|6961.8|6960|6960|6958.2|6962.3|6960.5|6959.8|6958|300
1626881100000|2021-07-21 15:25:00|6959.9|6958.1|6961.1|6959.3|6963.9|6962.1|6959.4|6957.6|394
1626881400000|2021-07-21 15:30:00|6961|6959.2|6959.8|6958|6961.8|6960|6958|6956.2|413
1626881700000|2021-07-21 15:35:00|6959.7|6957.9|6963.3|6961.5|6963.6|6961.8|6959|6957.2|331
1626882000000|2021-07-21 15:40:00|6963.4|6961.6|6970.8|6969|6971.7|6969.9|6963.2|6961.4|369
1626882300000|2021-07-21 15:45:00|6970.7|6968.9|6974.5|6972.7|6975.6|6973.8|6969.2|6967.4|368
1626882600000|2021-07-21 15:50:00|6974.7|6972.9|6970.8|6969|6975.2|6973.4|6970.7|6968.9|318
1626882900000|2021-07-21 15:55:00|6970.7|6968.9|6969.6|6967.8|6971.8|6970|6968.8|6967|324
1626883200000|2021-07-21 16:00:00|6969.5|6967.7|6972.4|6970.6|6974.4|6972.6|6969.2|6967.4|304
1626883500000|2021-07-21 16:05:00|6972.2|6970.4|6969|6967.2|6972.4|6970.6|6968.2|6966.4|381
1626883800000|2021-07-21 16:10:00|6969.2|6967.4|6966.6|6964.8|6969.3|6967.5|6966.5|6964.7|330
1626884100000|2021-07-21 16:15:00|6966.5|6964.7|6964.8|6963|6967.7|6965.9|6964.1|6962.3|234
1626884400000|2021-07-21 16:20:00|6964.7|6962.9|6964.7|6962.9|6965.7|6963.9|6962.5|6960.7|273
1626884700000|2021-07-21 16:25:00|6964.8|6963|6964.7|6962.9|6964.9|6963.1|6963.4|6961.6|220
1626885000000|2021-07-21 16:30:00|6964.6|6962.8|6962.2|6960.4|6965.2|6963.4|6962|6960.2|296
1626885300000|2021-07-21 16:35:00|6961.9|6960.1|6960.7|6958.9|6962.8|6961|6960|6958.2|275
1626885600000|2021-07-21 16:40:00|6960.8|6959|6961|6959.2|6961.6|6959.8|6960.1|6958.3|244
1626885900000|2021-07-21 16:45:00|6961.4|6959.6|6961.6|6959.8|6962.4|6960.6|6960.2|6958.4|265
1626886200000|2021-07-21 16:50:00|6961.7|6959.9|6963|6961.2|6963.4|6961.6|6960.7|6958.9|275
1626886500000|2021-07-21 16:55:00|6963.1|6961.3|6963.4|6961.6|6964|6962.2|6962|6960.2|234
1626886800000|2021-07-21 17:00:00|6963.1|6961.3|6966.4|6964.6|6966.9|6965.1|6962.8|6961|320
1626887100000|2021-07-21 17:05:00|6966.3|6964.5|6966.8|6965|6967.9|6966.1|6966.3|6964.5|325
1626887400000|2021-07-21 17:10:00|6966.7|6964.9|6965.9|6964.1|6967|6965.2|6965|6963.2|263
1626887700000|2021-07-21 17:15:00|6965.8|6964|6968.5|6966.7|6969.9|6968.1|6965.8|6964|263
1626888000000|2021-07-21 17:20:00|6968.4|6966.6|6971.7|6969.9|6971.8|6970|6968.4|6966.6|192
1626888300000|2021-07-21 17:25:00|6971.8|6970|6969.7|6967.9|6971.9|6970.1|6969.7|6967.9|224
1626888600000|2021-07-21 17:30:00|6969.8|6968|6970.2|6968.4|6970.4|6968.6|6969|6967.2|186
1626888900000|2021-07-21 17:35:00|6970.3|6968.5|6969.7|6967.9|6971.6|6969.8|6969.1|6967.3|239
1626889200000|2021-07-21 17:40:00|6969.8|6968|6968.9|6967.1|6969.8|6968|6968.5|6966.4|221
1626889500000|2021-07-21 17:45:00|6969|6967.2|6968.8|6967|6969.7|6967.9|6967.9|6966.1|161
1626889800000|2021-07-21 17:50:00|6969|6967.2|6970.2|6968.4|6971.2|6969.4|6969|6967.2|260
1626890100000|2021-07-21 17:55:00|6970.1|6968.3|6970.2|6968.4|6971.4|6969.6|6969.5|6967.7|198
1626890400000|2021-07-21 18:00:00|6970.3|6968.5|6970.8|6969|6970.9|6969.1|6969.3|6967.5|321
1626890700000|2021-07-21 18:05:00|6970.7|6968.9|6968.8|6967|6971|6969.2|6968.6|6966.8|184
1626891000000|2021-07-21 18:10:00|6968.9|6967.1|6969.6|6967.8|6969.8|6968|6968.6|6966.8|134
1626891300000|2021-07-21 18:15:00|6969.7|6967.9|6967|6965.2|6969.8|6968|6966.9|6965.1|205
1626891600000|2021-07-21 18:20:00|6966.8|6965|6967.6|6965.8|6967.7|6965.9|6966.2|6964.4|200
1626891900000|2021-07-21 18:25:00|6967.7|6965.9|6969.1|6967.3|6969.2|6967.4|6967.5|6965.7|160
1626892200000|2021-07-21 18:30:00|6969.7|6967.9|6969.8|6968|6971.1|6969.3|6968.4|6966.6|228
1626892500000|2021-07-21 18:35:00|6969.7|6967.9|6972|6970.2|6972.1|6970.3|6969.7|6967.9|171
1626892800000|2021-07-21 18:40:00|6972.1|6970.3|6969.9|6968.1|6972.1|6970.3|6969.4|6967.6|208
1626893100000|2021-07-21 18:45:00|6969.8|6968|6971|6969.2|6971.1|6969.3|6969.7|6967.9|141
1626893400000|2021-07-21 18:50:00|6971.1|6969.3|6977.1|6975.3|6978.7|6976.2|6970.2|6968.4|427
1626893700000|2021-07-21 18:55:00|6977|6975.2|6972.7|6969.6|6977.1|6975.3|6971.3|6969.2|243
1626894000000|2021-07-21 19:00:00|6972.9|6969.9|6971.8|6970|6974.5|6971.5|6971.4|6968.5|250
1626894300000|2021-07-21 19:05:00|6971.7|6969.9|6972.9|6971.1|6973.8|6972|6971.7|6969.9|144
1626894600000|2021-07-21 19:10:00|6972.8|6971|6971.9|6970.1|6973.4|6971.3|6971.8|6970|197
1626894900000|2021-07-21 19:15:00|6972.2|6970.4|6976.8|6975|6977.4|6975|6971.9|6969.5|208
1626895200000|2021-07-21 19:20:00|6976.9|6975.1|6978.5|6975.5|6978.5|6976.3|6976.7|6974.9|218
1626895500000|2021-07-21 19:25:00|6978.4|6975.4|6976.9|6973.9|6978.6|6976.2|6975.8|6973.4|221
1626895800000|2021-07-21 19:30:00|6976.8|6973.8|6974.7|6972.9|6976.8|6974.3|6974.4|6972|191
1626896100000|2021-07-21 19:35:00|6974.6|6972.8|6971.8|6970|6974.8|6973|6971.6|6969.8|192
1626896400000|2021-07-21 19:40:00|6971.7|6969.9|6972.6|6970.8|6972.8|6971|6971.6|6969.8|238
1626896700000|2021-07-21 19:45:00|6972.7|6970.9|6969.8|6968|6972.8|6971|6969.6|6967.8|168
1626897000000|2021-07-21 19:50:00|6969.7|6967.9|6972.5|6969.5|6972.9|6971.1|6969.3|6967.5|253
1626897300000|2021-07-21 19:55:00|6972.6|6969.6|6973.9|6972.1|6974.5|6972.7|6971.8|6969.6|281
1626897600000|2021-07-21 20:00:00|6974|6972.2|6973.7|6971.9|6974.4|6972.6|6972.7|6970.9|146
1626897900000|2021-07-21 20:05:00|6973.8|6972|6972.1|6970.3|6973.9|6972.1|6972.1|6969.8|150
1626898200000|2021-07-21 20:10:00|6972.2|6970.4|6970.9|6969.1|6972.3|6970.5|6970.9|6968.8|118
1626898500000|2021-07-21 20:15:00|6970.8|6969|6971.8|6970|6972.9|6970.8|6970.8|6969|128
1626898800000|2021-07-21 20:20:00|6972.2|6970.4|6972.3|6970.5|6973.1|6970.7|6972|6969.9|132
1626899100000|2021-07-21 20:25:00|6972.4|6970.6|6970.7|6968.9|6973.9|6972.1|6970.6|6968.6|162
1626899400000|2021-07-21 20:30:00|6970.6|6968.8|6969.1|6966.1|6971|6969.2|6968.2|6965.8|191
1626899700000|2021-07-21 20:35:00|6969|6966|6971|6969.2|6971.6|6969.2|6968.8|6966|128
1626900000000|2021-07-21 20:40:00|6970.9|6969.1|6971.7|6969.9|6972.1|6970.1|6970.7|6968.4|104
1626900300000|2021-07-21 20:45:00|6971.4|6969.6|6970.8|6969|6972.1|6969.7|6970.7|6968.2|185
1626900600000|2021-07-21 20:50:00|6971|6969.2|6972|6969|6973.5|6971.1|6971|6968.4|231
1626900900000|2021-07-21 20:55:00|6972.1|6969.1|6972.4|6969.4|6972.6|6969.6|6971|6968|157
1626901200000|2021-07-21 21:00:00|6972.5|6969.5|6973.2|6970|6973.4|6970.1|6971.9|6968.9|22
1626901500000|2021-07-21 21:05:00|6974|6968.9|6973.2|6969.2|6974.4|6969.7|6973.2|6968|91
1626901800000|2021-07-21 21:10:00|6974.3|6968.2|6974.2|6969.5|6974.3|6970|6972.7|6967.7|95
1626902100000|2021-07-21 21:15:00|6974.1|6969.6|6974.3|6969.8|6974.3|6969.8|6973.3|6968.6|80
1626902400000|2021-07-21 21:20:00|6974.4|6969.7|6974|6961.6|6975|6970.3|6972.3|6960.6|151
1626902700000|2021-07-21 21:25:00|6974.5|6963.9|6973.6|6960.6|6974.8|6964.2|6972.7|6959.8|216
1626903000000|2021-07-21 21:30:00|6973.2|6960.7|6973.9|6967|6974.9|6967.5|6972.7|6959.7|217
1626903300000|2021-07-21 21:35:00|6974.7|6967.2|6973.1|6968.5|6974.9|6968.7|6973|6967|177
1626903600000|2021-07-21 21:40:00|6973.2|6968.6|6973.2|6968.5|6973.4|6968.8|6972.3|6967.9|146
1626903900000|2021-07-21 21:45:00|6973.1|6968.2|6973.1|6968.7|6973.4|6968.8|6972.8|6967.9|142
1626904200000|2021-07-21 21:50:00|6973|6968.6|6972.7|6963.1|6973.8|6968.8|6972.2|6962.3|157
1626904500000|2021-07-21 21:55:00|6973.3|6962.3|6973.5|6962.1|6973.5|6964.4|6971.2|6960.4|245
1626904800000|2021-07-21 22:00:00|6973.4|6963|6970.3|6967.3|6973.6|6968.5|6969.8|6961.8|364
1626905100000|2021-07-21 22:05:00|6970.2|6967.2|6970.8|6967.8|6971.4|6968.4|6970.1|6967.1|177
1626905400000|2021-07-21 22:10:00|6970.9|6967.9|6970.3|6967.3|6971.2|6968.2|6970.2|6967.2|142
1626905700000|2021-07-21 22:15:00|6970.4|6967.4|6970.4|6967.4|6970.7|6967.7|6970.2|6967.2|112
1626906000000|2021-07-21 22:20:00|6970.3|6967.3|6970.1|6967.1|6971.5|6968.5|6970.1|6967.1|148
1626906300000|2021-07-21 22:25:00|6970.2|6967.2|6970|6967|6970.4|6967.4|6969.8|6966.8|109
1626906600000|2021-07-21 22:30:00|6970.1|6967.1|6970.4|6967.4|6970.7|6967.7|6969.7|6966.7|121
1626906900000|2021-07-21 22:35:00|6970.5|6967.5|6970.4|6967.4|6970.7|6967.7|6969.6|6966.6|125
1626907200000|2021-07-21 22:40:00|6970.5|6967.5|6970|6967|6970.8|6967.8|6969.7|6966.7|157
1626907500000|2021-07-21 22:45:00|6969.9|6966.9|6967.8|6964.8|6970.7|6967.7|6967.6|6964.6|115
1626907800000|2021-07-21 22:50:00|6967.7|6964.7|6967.9|6964.9|6968.7|6965.7|6967.7|6964.7|133
1626908100000|2021-07-21 22:55:00|6968|6965|6967.7|6964.7|6968.1|6965.1|6967.2|6964.2|96
1626908400000|2021-07-21 23:00:00|6967.8|6964.8|6968.6|6965.6|6969.6|6966.6|6967.5|6964.5|186
1626908700000|2021-07-21 23:05:00|6968.7|6965.7|6967.5|6964.5|6968.8|6965.8|6967.5|6964.5|116
1626909000000|2021-07-21 23:10:00|6967.6|6964.6|6966.5|6963.5|6967.6|6964.6|6965.9|6963.4|163
1626909300000|2021-07-21 23:15:00|6966.4|6963.4|6965.5|6962.5|6966.6|6964.1|6964.7|6962.3|71
1626909600000|2021-07-21 23:20:00|6965.4|6962.4|6965.3|6962.3|6965.9|6963.8|6964.8|6962.2|77
1626909900000|2021-07-21 23:25:00|6965.4|6962.4|6963.7|6961.9|6965.5|6963|6963.6|6961.4|105
1626910200000|2021-07-21 23:30:00|6963.6|6961.8|6964.3|6961.3|6964.9|6962.5|6963.5|6961.1|114
1626910500000|2021-07-21 23:35:00|6964.2|6961.2|6963.6|6961.8|6964.8|6962.3|6963.2|6960.7|137
1626910800000|2021-07-21 23:40:00|6963.5|6961.7|6963.3|6961.5|6964.4|6961.9|6963.1|6960.7|88
1626911100000|2021-07-21 23:45:00|6963.4|6961.6|6962.4|6960.6|6964.7|6962.2|6962.3|6959.9|122
1626911400000|2021-07-21 23:50:00|6963|6960|6962.7|6960.9|6963.8|6961.4|6961.9|6959.6|123
1626911700000|2021-07-21 23:55:00|6962.3|6960.5|6960.2|6958.4|6963.4|6961.1|6959.8|6957.6|185
1626912000000|2021-07-22 00:00:00|6960.1|6958.3|6962.4|6960.6|6962.7|6960.9|6959.8|6958|216
1626912300000|2021-07-22 00:05:00|6962.5|6960.7|6959.5|6957.7|6963.1|6960.8|6958.8|6956.9|220
1626912600000|2021-07-22 00:10:00|6959.7|6957.9|6958.7|6956.9|6961.3|6959.5|6957.8|6955.4|183
1626912900000|2021-07-22 00:15:00|6958.8|6957|6957.6|6955.8|6959.4|6957.6|6957.1|6955.2|223
1626913200000|2021-07-22 00:20:00|6957.5|6955.7|6958.8|6957|6959.5|6957.3|6957.5|6955.4|184
1626913500000|2021-07-22 00:25:00|6958.9|6957.1|6961.5|6959.7|6962|6960.1|6958.9|6957.1|132
1626913800000|2021-07-22 00:30:00|6961.4|6959.6|6959.1|6957.3|6961.4|6959.6|6958.5|6956.7|146
1626914100000|2021-07-22 00:35:00|6959.2|6957.4|6958.4|6956.6|6959.8|6958|6957.4|6955.6|217
1626914400000|2021-07-22 00:40:00|6958.5|6956.7|6958|6956.2|6958.9|6957.1|6957.8|6956|155
1626914700000|2021-07-22 00:45:00|6957.9|6956.1|6958.1|6956.3|6959.1|6956.9|6957.7|6955.5|163
1626915000000|2021-07-22 00:50:00|6958.2|6956.4|6959.8|6956.8|6961.5|6959.5|6958.1|6956.3|257
1626915300000|2021-07-22 00:55:00|6959.7|6956.7|6955.8|6954|6959.9|6957.6|6955.6|6953.2|225
1626915600000|2021-07-22 01:00:00|6955.7|6953.9|6955.7|6953.9|6957.8|6956|6954.6|6952.2|296
1626915900000|2021-07-22 01:05:00|6955.8|6954|6954.1|6952.3|6955.9|6954.1|6953.5|6951.6|209
1626916200000|2021-07-22 01:10:00|6954|6952.2|6956.6|6953.6|6956.9|6954.8|6953.7|6951.3|178
1626916500000|2021-07-22 01:15:00|6956.7|6953.7|6954.8|6953|6956.7|6954.3|6954.6|6952.3|259
1626916800000|2021-07-22 01:20:00|6954.9|6953.1|6954.3|6952.5|6956.9|6955.1|6954.2|6952.4|227
1626917100000|2021-07-22 01:25:00|6954.4|6952.6|6954.4|6951.4|6955.2|6953.4|6952.6|6950.6|194
1626917400000|2021-07-22 01:30:00|6954.5|6951.5|6954|6952.2|6955.4|6953.5|6953.2|6951.4|224
1626917700000|2021-07-22 01:35:00|6953.9|6952.1|6956.3|6954.5|6957|6955.2|6953.8|6952|223
1626918000000|2021-07-22 01:40:00|6956.2|6954.4|6958.3|6956.5|6961.9|6959.4|6956.2|6954.4|261
1626918300000|2021-07-22 01:45:00|6958.2|6956.4|6960.2|6958.4|6960.6|6958.8|6957.9|6955.9|203
1626918600000|2021-07-22 01:50:00|6960.3|6958.5|6957.3|6955.5|6960.7|6958.9|6957.1|6955.3|200
1626918900000|2021-07-22 01:55:00|6957.2|6955.4|6959|6957.2|6959.2|6957.4|6957.2|6955.4|148
1626919200000|2021-07-22 02:00:00|6959.1|6957.3|6957.7|6955.9|6959.4|6957.6|6957.6|6955.8|179
1626919500000|2021-07-22 02:05:00|6957.8|6956|6956.8|6955|6957.8|6956|6956.7|6954.5|181
1626919800000|2021-07-22 02:10:00|6956.9|6955.1|6957.7|6954.7|6958|6956.1|6956.4|6954.6|229
1626920100000|2021-07-22 02:15:00|6957.4|6954.4|6955.6|6953.8|6957.4|6955.2|6955.6|6953.4|139
1626920400000|2021-07-22 02:20:00|6955.5|6953.7|6959.1|6957.3|6959.2|6957.4|6955.5|6953.7|163
1626920700000|2021-07-22 02:25:00|6959|6957.2|6956.8|6955|6959.1|6957.3|6956|6953.7|152
1626921000000|2021-07-22 02:30:00|6956.7|6954.9|6955.8|6954|6957.4|6955.6|6955.5|6953.7|170
1626921300000|2021-07-22 02:35:00|6955.9|6954.1|6955.8|6954|6956.5|6954.7|6955.3|6953.5|168
1626921600000|2021-07-22 02:40:00|6955.7|6953.9|6956.8|6955|6957|6955.2|6954.9|6953.1|152
1626921900000|2021-07-22 02:45:00|6956.9|6955.1|6954.7|6952.9|6957.4|6955.6|6954.7|6952.9|193
1626922200000|2021-07-22 02:50:00|6954.9|6953.1|6953.1|6951.3|6955.1|6953.2|6952.9|6951|187
1626922500000|2021-07-22 02:55:00|6953|6951.2|6950.7|6948.9|6953.5|6951.7|6950.5|6948.7|167
1626922800000|2021-07-22 03:00:00|6950.8|6949|6950.5|6948.7|6952|6950.2|6949.8|6947.8|190
1626923100000|2021-07-22 03:05:00|6950.6|6948.8|6949.5|6947.7|6951.4|6949.2|6949.5|6947.7|163
1626923400000|2021-07-22 03:10:00|6949.4|6947.6|6948.6|6946.8|6950.2|6948.3|6948.4|6946|159
1626923700000|2021-07-22 03:15:00|6948.5|6946.7|6949.8|6948|6950.1|6948|6947.7|6945.9|119
1626924000000|2021-07-22 03:20:00|6949.7|6947.9|6952.3|6950.5|6953.5|6951.7|6949.6|6947.8|223
1626924300000|2021-07-22 03:25:00|6952.4|6950.6|6952.3|6950.5|6953.2|6951.1|6950.9|6949.1|180
1626924600000|2021-07-22 03:30:00|6951.9|6950.1|6951.2|6949.4|6953|6951.2|6951.2|6949.4|124
1626924900000|2021-07-22 03:35:00|6951.3|6949.5|6950.7|6948.9|6952.1|6950.3|6950.3|6948.5|128
1626925200000|2021-07-22 03:40:00|6950.6|6948.8|6952.9|6951.1|6953|6951.2|6950.4|6948.4|179
1626925500000|2021-07-22 03:45:00|6953|6951.2|6954|6952.2|6954.1|6952.3|6952.6|6950.8|159
1626925800000|2021-07-22 03:50:00|6954.1|6952.3|6956.2|6954.4|6956.7|6954.9|6953.7|6951.9|126
1626926100000|2021-07-22 03:55:00|6956.3|6954.5|6955.8|6954|6956.7|6954.9|6955.7|6953.9|181
1626926400000|2021-07-22 04:00:00|6955.7|6953.9|6957|6955.2|6957.1|6955.3|6955.5|6953.7|137
1626926700000|2021-07-22 04:05:00|6956.9|6955.1|6956.3|6954.5|6957.6|6955.8|6956|6954.2|149
1626927000000|2021-07-22 04:10:00|6956.2|6954.4|6958.9|6957.1|6961|6959.2|6956|6954.1|186
1626927300000|2021-07-22 04:15:00|6959|6957.2|6957.3|6955.5|6959.1|6957.3|6957.2|6955.4|131
1626927600000|2021-07-22 04:20:00|6957.4|6955.6|6960.9|6959.1|6961.3|6959.4|6957.3|6955.5|150
1626927900000|2021-07-22 04:25:00|6960.8|6959|6962|6960.2|6962|6960.2|6960.5|6958.7|175
1626928200000|2021-07-22 04:30:00|6961.9|6960.1|6964.5|6962.7|6965.3|6963|6961.2|6959.1|239
1626928500000|2021-07-22 04:35:00|6964.6|6962.8|6964.8|6963|6965.2|6963.2|6963.4|6961.6|204
1626928800000|2021-07-22 04:40:00|6964.9|6963.1|6963.2|6961.4|6965.4|6963.6|6963.2|6961.4|180
1626929100000|2021-07-22 04:45:00|6962.8|6961|6963.4|6961.6|6964|6961.7|6961.6|6959.7|198
1626929400000|2021-07-22 04:50:00|6963.5|6961.7|6964.8|6963|6965.8|6964|6963.4|6961.6|144
1626929700000|2021-07-22 04:55:00|6964.9|6963.1|6961.3|6959.5|6964.9|6963.1|6960.9|6959.1|153
1626930000000|2021-07-22 05:00:00|6961.1|6959.3|6961.5|6959.7|6963.9|6961.5|6960.9|6959.1|218
1626930300000|2021-07-22 05:05:00|6961.3|6959.5|6957.7|6955.9|6962.1|6959.6|6957.2|6955.4|223
1626930600000|2021-07-22 05:10:00|6957.9|6956.1|6955.2|6953.4|6958.3|6956.5|6955.2|6953.4|229
1626930900000|2021-07-22 05:15:00|6955.4|6953.6|6957.8|6956|6958.2|6956.4|6955.3|6953.5|217
1626931200000|2021-07-22 05:20:00|6957.9|6956.1|6961.4|6958.4|6961.5|6959.1|6957.8|6955.7|217
1626931500000|2021-07-22 05:25:00|6960.9|6959.1|6960.5|6958.7|6961.8|6960|6959.9|6957.5|196
1626931800000|2021-07-22 05:30:00|6961.1|6958.1|6960.7|6958.9|6961.1|6959.2|6959.2|6957|239
1626932100000|2021-07-22 05:35:00|6960.6|6958.8|6958.7|6956.9|6961|6959.2|6958.7|6956.9|171
1626932400000|2021-07-22 05:40:00|6958.8|6957|6957.7|6954.7|6959.4|6957.6|6956.1|6954.3|189
1626932700000|2021-07-22 05:45:00|6957|6955.2|6957.5|6955.7|6958|6955.9|6956.5|6954.6|243
1626933000000|2021-07-22 05:50:00|6957.4|6955.6|6956.5|6954.7|6957.5|6955.7|6956|6954.2|206
1626933300000|2021-07-22 05:55:00|6956.4|6954.6|6953.3|6951.5|6957.3|6954.9|6953.2|6951.4|204
1626933600000|2021-07-22 06:00:00|6953.4|6951.6|6956|6954.2|6956|6954.2|6951.1|6948.9|288
1626933900000|2021-07-22 06:05:00|6955.9|6954.1|6959|6957.2|6960.5|6958.2|6955.8|6954|341
1626934200000|2021-07-22 06:10:00|6959.1|6957.3|6960.6|6958.8|6961.8|6959.7|6957.7|6955.9|324
1626934500000|2021-07-22 06:15:00|6960.2|6958.4|6961|6959.2|6962.5|6960.7|6960.1|6958|279
1626934800000|2021-07-22 06:20:00|6961.5|6959.7|6963.3|6961.5|6967.5|6965.7|6961.5|6959.7|353
1626935100000|2021-07-22 06:25:00|6963.2|6961.4|6964.7|6962.9|6965.3|6963.2|6962.6|6960.8|312
1626935400000|2021-07-22 06:30:00|6964.8|6963|6965.3|6963.5|6966.4|6964.5|6962.8|6961|287
1626935700000|2021-07-22 06:35:00|6965.4|6963.6|6965.3|6963.5|6967.1|6965.1|6963.9|6961.9|310
1626936000000|2021-07-22 06:40:00|6965.4|6963.6|6963.5|6960.5|6966.5|6964.2|6962.8|6960.4|339
1626936300000|2021-07-22 06:45:00|6962.9|6961.1|6964|6962.2|6965.1|6962.8|6962.8|6960.8|334
1626936600000|2021-07-22 06:50:00|6963.9|6962.1|6961.9|6960.1|6965|6962.5|6961.2|6959.3|282
1626936900000|2021-07-22 06:55:00|6961.8|6960|6961|6959.2|6963.5|6961.3|6959.8|6958|300
1626937200000|2021-07-22 07:00:00|6961.2|6959.4|6962.6|6960.8|6965|6962.5|6960.9|6959.1|487
1626937500000|2021-07-22 07:05:00|6962.7|6960.9|6961.4|6959.6|6963.1|6961.1|6959.3|6957.5|371
1626937800000|2021-07-22 07:10:00|6961.5|6959.7|6964.3|6962.5|6964.9|6962.9|6961.4|6959.6|427
1626938100000|2021-07-22 07:15:00|6964|6962.2|6967.5|6965.7|6968.3|6966.4|6963.8|6961.6|403
1626938400000|2021-07-22 07:20:00|6967.3|6965.5|6969.9|6968.1|6969.9|6968.1|6967.3|6965.4|345
1626938700000|2021-07-22 07:25:00|6969.8|6968|6969.1|6967.3|6972.4|6969.8|6965.9|6963.8|330
1626939000000|2021-07-22 07:30:00|6969.5|6967.7|6970.1|6968.3|6972|6970|6968.9|6967.1|265
1626939300000|2021-07-22 07:35:00|6970.2|6968.4|6967.5|6965.7|6970.9|6968.6|6967.5|6965.7|246
1626939600000|2021-07-22 07:40:00|6967.6|6965.8|6963.8|6962|6969.5|6967.7|6963.6|6961.4|291
1626939900000|2021-07-22 07:45:00|6963.9|6962.1|6962.7|6960.9|6964.7|6962.9|6961.6|6959.8|308
1626940200000|2021-07-22 07:50:00|6962.6|6960.8|6961.1|6959.3|6964.4|6962.6|6960.8|6959|283
1626940500000|2021-07-22 07:55:00|6961|6959.2|6961.1|6959.3|6964|6961.7|6960.8|6959|315
1626940800000|2021-07-22 08:00:00|6961|6959.2|6959.1|6957.3|6961.1|6959.3|6956.7|6954.9|326
1626941100000|2021-07-22 08:05:00|6959.2|6957.4|6957.4|6955.6|6960.8|6959|6956.1|6953.9|348
1626941400000|2021-07-22 08:10:00|6957.5|6955.7|6954.4|6951.4|6959.7|6957.4|6951.7|6949.3|312
1626941700000|2021-07-22 08:15:00|6954.3|6951.3|6953.8|6952|6955.9|6954.1|6951.5|6949.2|341
1626942000000|2021-07-22 08:20:00|6953.5|6951.7|6952.9|6951.1|6954.2|6952|6950.9|6948.9|308
1626942300000|2021-07-22 08:25:00|6953|6951.2|6956.8|6953.8|6957.8|6955.4|6952.8|6950.5|303
1626942600000|2021-07-22 08:30:00|6956|6954.2|6955.2|6953.4|6957.5|6955.1|6953.8|6952|326
1626942900000|2021-07-22 08:35:00|6955.5|6953.7|6961.9|6958.9|6961.9|6959.4|6955.3|6953.5|354
1626943200000|2021-07-22 08:40:00|6961.8|6958.8|6967.5|6964.5|6968.1|6965.8|6961.1|6958.8|424
1626943500000|2021-07-22 08:45:00|6967.4|6964.4|6963.4|6961.6|6967.4|6964.8|6962.6|6960.2|310
1626943800000|2021-07-22 08:50:00|6963.5|6961.7|6961.3|6958.3|6964.5|6962.3|6959.7|6957.9|279
1626944100000|2021-07-22 08:55:00|6961.4|6958.4|6962.8|6959.8|6962.9|6960.3|6958.9|6957.1|287
1626944400000|2021-07-22 09:00:00|6962.7|6959.7|6960.9|6957.9|6962.7|6960.1|6959.7|6957.4|305
1626944700000|2021-07-22 09:05:00|6961|6958|6961.8|6960|6963.5|6961.1|6958.9|6957|292
1626945000000|2021-07-22 09:10:00|6961.7|6959.9|6959.9|6956.9|6962.2|6960.4|6959.6|6956.9|320
1626945300000|2021-07-22 09:15:00|6960|6957|6963.8|6962|6965|6963.2|6959.9|6956.9|301
1626945600000|2021-07-22 09:20:00|6963.7|6961.9|6966.6|6964.8|6967.1|6965.3|6963.2|6960.9|258
1626945900000|2021-07-22 09:25:00|6966.5|6964.7|6967.1|6965.3|6968.6|6966.2|6966.5|6964.4|246
1626946200000|2021-07-22 09:30:00|6967|6965.2|6967.9|6966.1|6969.5|6967.3|6966.7|6964.4|251
1626946500000|2021-07-22 09:35:00|6967.8|6966|6970.8|6969|6971.6|6969.2|6967.8|6965.4|297
1626946800000|2021-07-22 09:40:00|6970.6|6968.8|6969.4|6966.4|6971.5|6969.1|6967.7|6965.2|280
1626947100000|2021-07-22 09:45:00|6969.3|6966.3|6969.3|6967.5|6969.6|6967.8|6967.8|6965.9|251
1626947400000|2021-07-22 09:50:00|6969.4|6967.6|6967.8|6966|6969.4|6967.6|6966.5|6964.4|247
1626947700000|2021-07-22 09:55:00|6967.7|6965.9|6967|6965.2|6968.5|6966.3|6965.8|6964|204
1626948000000|2021-07-22 10:00:00|6966.9|6965.1|6971.3|6969.5|6971.9|6970.1|6966.8|6964.7|257
1626948300000|2021-07-22 10:05:00|6971.2|6969.4|6966.4|6964.6|6972|6969.5|6966.3|6964.5|341
1626948600000|2021-07-22 10:10:00|6966.3|6964.5|6969|6967.2|6969.2|6967.2|6964.6|6962.8|306
1626948900000|2021-07-22 10:15:00|6968.9|6967.1|6968.9|6967.1|6969.2|6967.4|6966.6|6964.8|276
1626949200000|2021-07-22 10:20:00|6969|6967.2|6967.6|6965.8|6969.4|6967.6|6967.6|6965.8|215
1626949500000|2021-07-22 10:25:00|6967.5|6965.7|6965.3|6963.5|6967.5|6965.7|6964.9|6962.5|278
1626949800000|2021-07-22 10:30:00|6965.6|6963.8|6966.8|6965|6967.4|6965.6|6964.7|6962.5|242
1626950100000|2021-07-22 10:35:00|6966.7|6964.9|6970|6968.2|6972.1|6969.7|6966.5|6964.3|252
1626950400000|2021-07-22 10:40:00|6969.8|6968|6971|6969.2|6972.1|6970.3|6968.8|6966.5|233
1626950700000|2021-07-22 10:45:00|6971.1|6969.3|6968.9|6967.1|6971.1|6969.3|6968.7|6966.4|272
1626951000000|2021-07-22 10:50:00|6969|6967.2|6968.7|6966.9|6969.1|6967.3|6966.5|6964.4|266
1626951300000|2021-07-22 10:55:00|6968.6|6966.8|6968.8|6967|6969.1|6967.3|6967.7|6965.7|254
1626951600000|2021-07-22 11:00:00|6968.7|6966.9|6967.2|6965.4|6972|6970.2|6967.2|6965.4|297
1626951900000|2021-07-22 11:05:00|6967.3|6965.5|6967.2|6965.4|6968.6|6966.3|6965.9|6964|301
1626952200000|2021-07-22 11:10:00|6967.3|6965.5|6966.7|6964.9|6968.9|6967.1|6965.4|6963.3|279
1626952500000|2021-07-22 11:15:00|6966.8|6965|6963.8|6962|6967|6965|6963.6|6961.3|253
1626952800000|2021-07-22 11:20:00|6963.6|6961.8|6965|6963.2|6965.1|6963.3|6962.6|6960.6|257
1626953100000|2021-07-22 11:25:00|6964.9|6963.1|6961.6|6959.8|6965|6963.2|6961.5|6959.4|215
1626953400000|2021-07-22 11:30:00|6961.1|6959.3|6964.7|6962.9|6965.2|6963|6960.3|6958.4|279
1626953700000|2021-07-22 11:35:00|6964.8|6963|6964.6|6961.6|6965.6|6963.3|6963.6|6961.3|233
1626954000000|2021-07-22 11:40:00|6964.7|6961.7|6963.3|6960.3|6964.8|6962.1|6961.6|6959.5|225
1626954300000|2021-07-22 11:45:00|6963.4|6960.4|6968|6966.2|6970.4|6967.8|6961.1|6958.5|584
1626954600000|2021-07-22 11:50:00|6968.4|6965.4|6968.1|6965.1|6971.5|6969.4|6965.5|6963.7|498
1626954900000|2021-07-22 11:55:00|6968.2|6965.2|6973|6971.2|6974.7|6972.9|6967.1|6965.1|556
1626955200000|2021-07-22 12:00:00|6972.8|6971|6966.8|6965|6973|6971.2|6965.5|6963.7|515
1626955500000|2021-07-22 12:05:00|6967|6965.2|6965|6963.2|6968.9|6966.7|6964.5|6962.1|500
1626955800000|2021-07-22 12:10:00|6965.1|6963.3|6966.4|6963.4|6966.9|6964.4|6962.1|6960.1|386
1626956100000|2021-07-22 12:15:00|6966.3|6963.3|6969.5|6967.7|6970.7|6968.9|6964.8|6963|332
1626956400000|2021-07-22 12:20:00|6969.1|6967.3|6967.7|6965.9|6972.4|6970.6|6967|6964.6|361
1626956700000|2021-07-22 12:25:00|6967.8|6966|6970.6|6967.6|6971.1|6968.4|6967.6|6965.8|285
1626957000000|2021-07-22 12:30:00|6971.2|6968.2|6971|6969.2|6974.3|6971.3|6967.8|6965.4|616
1626957300000|2021-07-22 12:35:00|6970.9|6969.1|6968|6966.2|6976.1|6973.5|6966.8|6964.3|693
1626957600000|2021-07-22 12:40:00|6968.1|6966.3|6969.8|6968|6971|6968.3|6964|6961.8|610
1626957900000|2021-07-22 12:45:00|6971|6968.2|6976.1|6974.3|6976.1|6974.3|6970.7|6968.2|453
1626958200000|2021-07-22 12:50:00|6975.9|6974.1|6969|6966|6977.6|6975.7|6968.4|6965.9|526
1626958500000|2021-07-22 12:55:00|6968.9|6965.9|6971.8|6970|6971.8|6970|6966.4|6964|503
1626958800000|2021-07-22 13:00:00|6971.7|6969.9|6972.4|6970.6|6975.9|6973.9|6969.1|6966.8|505
1626959100000|2021-07-22 13:05:00|6972.5|6970.7|6976.7|6974.9|6976.7|6974.9|6972.4|6970.6|438
1626959400000|2021-07-22 13:10:00|6976.4|6974.6|6976.5|6974.7|6980.7|6978.9|6975.4|6973.5|501
1626959700000|2021-07-22 13:15:00|6976.3|6974.5|6981.9|6980.1|6982.7|6980.9|6976.3|6974.5|450
1626960000000|2021-07-22 13:20:00|6981.8|6980|6982.7|6980.9|6986|6984.2|6981|6979.2|406
1626960300000|2021-07-22 13:25:00|6982.8|6981|6985.7|6983.9|6987.1|6985.2|6982.6|6980.4|328
1626960600000|2021-07-22 13:30:00|6985.6|6983.8|6971.8|6970|6986.6|6984.8|6970.9|6968.3|494
1626960900000|2021-07-22 13:35:00|6971.7|6969.9|6968.7|6966.9|6972.5|6969.9|6963.7|6961.4|497
1626961200000|2021-07-22 13:40:00|6968.6|6966.8|6971.9|6970.1|6973.9|6972.1|6966.9|6964.6|486
1626961500000|2021-07-22 13:45:00|6971.8|6970|6962.2|6960.4|6972.2|6970.4|6961.9|6960.1|471
1626961800000|2021-07-22 13:50:00|6962.1|6960.3|6961.3|6959.5|6966.7|6964.9|6957.9|6955.6|546
1626962100000|2021-07-22 13:55:00|6961.4|6959.6|6962.1|6959.1|6963.1|6961.3|6958|6955.6|497
1626962400000|2021-07-22 14:00:00|6962.4|6959.4|6959.9|6958.1|6964.9|6963|6958.8|6957|547
1626962700000|2021-07-22 14:05:00|6959.8|6958|6955.6|6953.8|6960.6|6958.8|6954.6|6952.4|531
1626963000000|2021-07-22 14:10:00|6955.5|6953.7|6956|6954.2|6958|6956.2|6951.2|6948.8|595
1626963300000|2021-07-22 14:15:00|6955.9|6954.1|6957.1|6955.3|6957.3|6955.4|6953.7|6951.6|475
1626963600000|2021-07-22 14:20:00|6957|6955.2|6958.8|6957|6960.1|6958.3|6955.6|6953.8|468
1626963900000|2021-07-22 14:25:00|6958.9|6957.1|6960.7|6958.9|6961.7|6959.9|6958.3|6956.5|416
1626964200000|2021-07-22 14:30:00|6960.5|6958.7|6964.9|6963.1|6965.5|6963.7|6959|6957.1|495
1626964500000|2021-07-22 14:35:00|6965|6963.2|6964.3|6962.5|6965.9|6964.1|6961.8|6960|438
1626964800000|2021-07-22 14:40:00|6964.4|6962.6|6960.9|6959.1|6964.4|6962.6|6958.1|6956.3|467
1626965100000|2021-07-22 14:45:00|6960.8|6959|6963.5|6961.7|6964.2|6962|6958.8|6956.8|432
1626965400000|2021-07-22 14:50:00|6964|6961|6965|6963.2|6968.2|6965.6|6962.3|6960.5|403
1626965700000|2021-07-22 14:55:00|6965.2|6963.4|6968.7|6966.9|6972.6|6970.8|6965.2|6963.4|452
1626966000000|2021-07-22 15:00:00|6968.2|6966.4|6968.2|6966.4|6971|6969.2|6966.4|6964.6|423
1626966300000|2021-07-22 15:05:00|6968.3|6966.5|6966.2|6964.4|6969|6967.2|6964.8|6963|289
1626966600000|2021-07-22 15:10:00|6966.3|6964.5|6965.8|6964|6966.9|6964.7|6964.7|6962.9|314
1626966900000|2021-07-22 15:15:00|6965.9|6964.1|6965.6|6963.8|6967.7|6965.9|6964.8|6963|290
1626967200000|2021-07-22 15:20:00|6965.5|6963.7|6963|6961.2|6965.5|6963.7|6961.7|6959.9|244
1626967500000|2021-07-22 15:25:00|6963.1|6961.3|6961.7|6958.7|6963.3|6961.5|6959.6|6957.8|373
1626967800000|2021-07-22 15:30:00|6961|6959.2|6957.8|6956|6961.9|6960.1|6957.7|6955.9|321
1626968100000|2021-07-22 15:35:00|6957.9|6956.1|6952.8|6951|6958.4|6956.2|6951.8|6950|370
1626968400000|2021-07-22 15:40:00|6952.7|6950.9|6949.8|6948|6953.8|6952|6949.5|6947.7|453
1626968700000|2021-07-22 15:45:00|6950|6948.2|6952.6|6950.8|6952.8|6951|6949.4|6947.6|354
1626969000000|2021-07-22 15:50:00|6952.7|6950.9|6957.7|6955.9|6957.7|6955.9|6952.6|6950.8|273
1626969300000|2021-07-22 15:55:00|6957.6|6955.8|6957.1|6955.3|6958.3|6956.5|6956.4|6954.6|330
1626969600000|2021-07-22 16:00:00|6957|6955.2|6956.6|6954.8|6957.8|6956|6956.4|6954.6|310
1626969900000|2021-07-22 16:05:00|6956.5|6954.7|6956.4|6954.6|6957.2|6955.4|6955.7|6953.9|273
1626970200000|2021-07-22 16:10:00|6955.7|6953.9|6954.9|6953.1|6956.9|6955.1|6954.4|6952.6|281
1626970500000|2021-07-22 16:15:00|6954.8|6953|6954.6|6952.8|6957.3|6955.5|6954.6|6952.8|321
1626970800000|2021-07-22 16:20:00|6954.5|6952.7|6952.8|6951|6955.1|6953.3|6950.8|6949|306
1626971100000|2021-07-22 16:25:00|6952.7|6950.9|6954.8|6953|6955.2|6953.4|6951.7|6949.6|247
1626971400000|2021-07-22 16:30:00|6954.7|6952.9|6956.8|6955|6957|6955.2|6953.5|6951.7|264
1626971700000|2021-07-22 16:35:00|6956.7|6954.9|6957.1|6955.3|6957.3|6955.5|6955.4|6953.6|257
1626972000000|2021-07-22 16:40:00|6957.2|6955.4|6961.5|6959.7|6961.6|6959.8|6957.1|6955.3|270
1626972300000|2021-07-22 16:45:00|6961.6|6959.8|6961.7|6959.9|6962.5|6960.7|6960.1|6958.3|326
1626972600000|2021-07-22 16:50:00|6961.8|6960|6964|6962.2|6964.9|6963.1|6961.7|6959.9|232
1626972900000|2021-07-22 16:55:00|6963.9|6962.1|6965.7|6963.9|6966.6|6964.8|6963.6|6961.8|241
1626973200000|2021-07-22 17:00:00|6965.8|6964|6968.8|6967|6968.9|6967.1|6964.4|6962.6|311
1626973500000|2021-07-22 17:05:00|6968.9|6967.1|6967.7|6965.9|6969.7|6967.9|6967.5|6965.7|270
1626973800000|2021-07-22 17:10:00|6967.8|6966|6969.6|6967.8|6971.2|6969.4|6967.6|6965.8|227
1626974100000|2021-07-22 17:15:00|6969.5|6967.7|6968.6|6966.8|6969.7|6967.9|6968.4|6966.6|224
1626974400000|2021-07-22 17:20:00|6968.5|6966.7|6967.4|6965.6|6968.6|6966.8|6966|6964.2|294
1626974700000|2021-07-22 17:25:00|6967.5|6965.7|6965.6|6963.8|6967.7|6965.9|6965.3|6963.5|262
1626975000000|2021-07-22 17:30:00|6965.7|6963.9|6967.9|6966.1|6968.8|6967|6965.3|6963.5|253
1626975300000|2021-07-22 17:35:00|6968|6966.2|6967|6965.2|6968.6|6966.7|6965.8|6964|225
1626975600000|2021-07-22 17:40:00|6967.1|6965.3|6968.4|6966.6|6968.6|6966.8|6967|6965.2|204
1626975900000|2021-07-22 17:45:00|6968.5|6966.7|6967.3|6965.5|6969|6967.2|6965.6|6963.8|216
1626976200000|2021-07-22 17:50:00|6967.4|6965.6|6970.5|6968.7|6970.6|6968.8|6966.6|6964.8|263
1626976500000|2021-07-22 17:55:00|6970.4|6968.6|6969.9|6968.1|6970.5|6968.7|6969.3|6967.5|196
1626976800000|2021-07-22 18:00:00|6969.8|6968|6972.1|6970.3|6972.2|6970.4|6969.5|6967.7|283
1626977100000|2021-07-22 18:05:00|6972.2|6970.4|6974|6972.2|6974.7|6972.9|6971.9|6970.1|227
1626977400000|2021-07-22 18:10:00|6973.8|6972|6975.7|6973.9|6976.9|6975.1|6973.8|6972|228
1626977700000|2021-07-22 18:15:00|6975.9|6974.1|6975.1|6973.3|6977.7|6975.7|6974.7|6972.3|304
1626978000000|2021-07-22 18:20:00|6975|6973.2|6976.4|6973.4|6976.8|6974.5|6974.8|6972.4|305
1626978300000|2021-07-22 18:25:00|6976.5|6973.5|6976.5|6974.7|6976.5|6974.7|6973.7|6971.9|182
1626978600000|2021-07-22 18:30:00|6976.6|6974.8|6978.5|6976.7|6978.6|6976.8|6976|6974.2|168
1626978900000|2021-07-22 18:35:00|6978.4|6976.6|6977.4|6975.6|6978.5|6976.7|6976.5|6974.7|218
1626979200000|2021-07-22 18:40:00|6977.5|6975.7|6977.7|6975.9|6978.6|6976.8|6977.3|6975.5|227
1626979500000|2021-07-22 18:45:00|6977.8|6976|6975.6|6973.8|6977.8|6976|6975.4|6973.6|175
1626979800000|2021-07-22 18:50:00|6975.5|6973.7|6979.5|6977.7|6979.6|6977.8|6975.5|6973.7|177
1626980100000|2021-07-22 18:55:00|6979.4|6977.6|6985.2|6980.3|6985.6|6981.7|6979.4|6977.6|192
1626980400000|2021-07-22 19:00:00|6985|6980.1|6982.5|6979.5|6988.6|6981.9|6975.6|6962.6|342
1626980700000|2021-07-22 19:05:00|6982.4|6979.4|6981.9|6980.1|6983|6980.4|6981.5|6979.1|186
1626981000000|2021-07-22 19:10:00|6981.8|6980|6983.2|6980.2|6983.4|6981|6980.7|6978.3|212
1626981300000|2021-07-22 19:15:00|6983.1|6980.1|6981.1|6979.3|6983.2|6980.8|6980.6|6978.2|226
1626981600000|2021-07-22 19:20:00|6981.2|6979.4|6979.6|6977.8|6981.9|6979.8|6979|6976.8|229
1626981900000|2021-07-22 19:25:00|6979.7|6977.9|6978.6|6976.8|6979.8|6977.9|6978.1|6976.3|136
1626982200000|2021-07-22 19:30:00|6978.5|6976.7|6977.6|6975.8|6978.9|6977.1|6977.5|6975.2|163
1626982500000|2021-07-22 19:35:00|6977.7|6975.9|6978.3|6976.5|6978.9|6976.5|6977.4|6975.6|74
1626982800000|2021-07-22 19:40:00|6978.2|6976.4|6977.6|6975.8|6978.7|6976.5|6976.4|6974.6|156
1626983100000|2021-07-22 19:45:00|6977.7|6975.9|6977.5|6975.7|6979.3|6977.5|6977.4|6975|129
1626983400000|2021-07-22 19:50:00|6978.1|6975.1|6978.6|6976.8|6979.3|6977|6976.7|6974|192
1626983700000|2021-07-22 19:55:00|6978.7|6976.9|6977.5|6975.7|6980.2|6977.7|6977.3|6975|169
1626984000000|2021-07-22 20:00:00|6977.4|6975.6|6976.1|6973.1|6978.3|6975.8|6975.5|6973|185
1626984300000|2021-07-22 20:05:00|6975.9|6972.9|6975.6|6973.8|6977|6974.6|6975.5|6972.9|179
1626984600000|2021-07-22 20:10:00|6975.7|6973.9|6973.3|6970.3|6976|6973.9|6972.6|6970.2|179
1626984900000|2021-07-22 20:15:00|6973.1|6971.3|6973.5|6971.7|6975|6972.7|6973.1|6971|127
1626985200000|2021-07-22 20:20:00|6973.4|6971.6|6974.6|6972.8|6975.4|6973.1|6973.4|6971.6|64
1626985500000|2021-07-22 20:25:00|6974.5|6972.7|6975.5|6973.7|6975.6|6973.8|6974.5|6972.7|91
1626985800000|2021-07-22 20:30:00|6975.6|6973.8|6976.5|6974.7|6977.2|6974.8|6975.5|6973.2|78
1626986100000|2021-07-22 20:35:00|6976.6|6974.8|6977.1|6975.3|6977.5|6975.6|6976.3|6973.9|141
1626986400000|2021-07-22 20:40:00|6977.2|6975.4|6977.4|6975.6|6978.5|6976.7|6977.2|6974.9|137
1626986700000|2021-07-22 20:45:00|6977.5|6975.7|6977.2|6974.2|6978.4|6975.8|6976.3|6973.9|151
1626987000000|2021-07-22 20:50:00|6977.1|6974.1|6976.7|6973.7|6977.5|6974.7|6975.5|6972.8|167
1626987300000|2021-07-22 20:55:00|6976.8|6973.8|6976.6|6973.6|6977.9|6973.8|6975.3|6970.1|181
1626987600000|2021-07-22 21:00:00|6977|6962.8|6975|6962|6980.1|6972.2|6973.2|6960.2|33
1626987900000|2021-07-22 21:05:00|6973.2|6960.2|6976.4|6968.3|6978|6968.8|6971.1|6958.1|148
1626988200000|2021-07-22 21:10:00|6975.3|6967.3|6975.9|6965.7|6983.5|6970.5|6975.3|6964.8|335
1626988500000|2021-07-22 21:15:00|6975.8|6966.2|6976.9|6965.8|6978.5|6966.5|6975.2|6964.7|206
1626988800000|2021-07-22 21:20:00|6977|6964.8|6975.6|6962.6|6978.4|6966.2|6972.1|6959.1|165
1626989100000|2021-07-22 21:25:00|6975.7|6962.7|6975.9|6962.9|6976.8|6964.5|6975|6962.4|162
1626989400000|2021-07-22 21:30:00|6975.8|6961.7|6976.1|6963.1|6977.5|6964.5|6974.7|6961.7|183
1626989700000|2021-07-22 21:35:00|6975.9|6962.9|6974.2|6962.3|6976.7|6963.8|6973.5|6961|149
1626990000000|2021-07-22 21:40:00|6974.1|6962.2|6973.4|6964.8|6977.1|6969|6972.1|6962.1|205
1626990300000|2021-07-22 21:45:00|6973.9|6964.9|6973.9|6964.5|6974.3|6966.4|6972.7|6963|296
1626990600000|2021-07-22 21:50:00|6973.8|6964|6973.7|6964.3|6975.4|6966|6973|6963.5|326
1626990900000|2021-07-22 21:55:00|6973.8|6964.6|6981.9|6968.9|6989.1|6976.1|6973.2|6963.4|598
1626991200000|2021-07-22 22:00:00|6982.1|6969.1|6976.6|6971.1|6985.6|6973.2|6975.6|6968.9|392
1626991500000|2021-07-22 22:05:00|6976.5|6971.5|6975.5|6972.1|6977.5|6973|6974.5|6968.4|292
1626991800000|2021-07-22 22:10:00|6975.2|6971.8|6975.1|6972.1|6977|6973|6974.8|6966.8|258
1626992100000|2021-07-22 22:15:00|6974.9|6971.9|6975|6972|6976.6|6972.6|6974.9|6971.9|93
1626992400000|2021-07-22 22:20:00|6975.2|6972.2|6976.1|6973.1|6976.7|6973.7|6975|6972|142
1626992700000|2021-07-22 22:25:00|6976.2|6973.2|6975.3|6972.3|6976.4|6973.4|6975.3|6972.3|100
1626993000000|2021-07-22 22:30:00|6975.4|6972.4|6975.5|6973.7|6976.2|6973.8|6975.1|6972.1|126
1626993300000|2021-07-22 22:35:00|6976.4|6973.4|6975.8|6972.8|6976.4|6973.4|6975.6|6972.6|77
1626993600000|2021-07-22 22:40:00|6975.7|6972.7|6975.7|6972.7|6976.1|6973|6975.1|6972.1|133
1626993900000|2021-07-22 22:45:00|6975.6|6972.6|6975.7|6972.7|6976.1|6973.1|6975.3|6972.3|89
1626994200000|2021-07-22 22:50:00|6975.8|6972.8|6976.1|6973.1|6976.7|6973.9|6975.4|6972.6|105
1626994500000|2021-07-22 22:55:00|6975.5|6973.7|6976.7|6973.7|6976.8|6973.8|6975.5|6972.5|87
1626994800000|2021-07-22 23:00:00|6976.6|6973.6|6975.8|6974|6977.1|6974.1|6974.5|6972|175
1626995100000|2021-07-22 23:05:00|6975.7|6973.9|6979.2|6976.2|6979.3|6976.3|6975.6|6973.8|141
1626995400000|2021-07-22 23:10:00|6978.5|6975.5|6980.2|6977.2|6980.3|6977.6|6978.4|6975.4|117
1626995700000|2021-07-22 23:15:00|6980.1|6977.1|6979.7|6977.9|6980.5|6978.1|6979.7|6977|63
1626996000000|2021-07-22 23:20:00|6979.6|6977.8|6980.5|6978.7|6981.4|6979.1|6979.6|6977.2|97
1626996300000|2021-07-22 23:25:00|6980.6|6978.8|6980.8|6977.8|6981.4|6979|6980|6977.5|77
1626996600000|2021-07-22 23:30:00|6979.6|6977.2|6982.3|6979.3|6982.3|6980|6979.5|6977.1|159
1626996900000|2021-07-22 23:35:00|6982.2|6979.2|6982.8|6981|6983.4|6981|6981.6|6979.1|112
1626997200000|2021-07-22 23:40:00|6982.7|6980.9|6983.8|6982|6984.3|6982|6982.7|6980.7|101
1626997500000|2021-07-22 23:45:00|6983.7|6981.9|6984.9|6981.9|6984.9|6983|6983.7|6981.7|67
1626997800000|2021-07-22 23:50:00|6984.8|6981.8|6984.6|6982.8|6985.4|6983.1|6983.7|6981.8|82
1626998100000|2021-07-22 23:55:00|6984.1|6982.3|6981.6|6978.6|6985.4|6983|6981.5|6978.6|141
1626998400000|2021-07-23 00:00:00|6982|6979|6980.7|6978.9|6983.8|6981.7|6980.7|6978.2|149
1626998700000|2021-07-23 00:05:00|6981.3|6978.3|6982.7|6980.9|6984.2|6982|6980.7|6978.3|132
1626999000000|2021-07-23 00:10:00|6982.6|6980.8|6982.7|6980.9|6983.9|6981.7|6982.5|6980|109
1626999300000|2021-07-23 00:15:00|6982.8|6981|6983.6|6981.8|6984.9|6982.8|6982.7|6980.6|124
1626999600000|2021-07-23 00:20:00|6983.7|6981.9|6986.2|6984.4|6987.3|6984.9|6983.5|6981.2|129
1626999900000|2021-07-23 00:25:00|6986.6|6984.8|6987.7|6985.9|6988.9|6987.1|6986.6|6984.5|148
1627000200000|2021-07-23 00:30:00|6987.6|6985.8|6989.5|6987.7|6989.6|6987.7|6987.3|6984.6|135
1627000500000|2021-07-23 00:35:00|6989.4|6987.6|6987.6|6985.8|6990.4|6988|6987.6|6985.8|121
1627000800000|2021-07-23 00:40:00|6987.7|6985.9|6986.8|6985|6987.7|6985.9|6986.4|6984.6|132
1627001100000|2021-07-23 00:45:00|6986.7|6984.9|6989.5|6986.5|6989.8|6987.8|6986.3|6984.5|131
1627001400000|2021-07-23 00:50:00|6989.4|6986.4|6986.7|6983.7|6989.4|6987|6985.9|6983.6|131
1627001700000|2021-07-23 00:55:00|6986.8|6983.8|6985.7|6983.9|6987.1|6984.5|6985.4|6983.1|120
1627002000000|2021-07-23 01:00:00|6985.8|6984|6989.5|6986.5|6990.2|6987.9|6984.8|6982.7|232
1627002300000|2021-07-23 01:05:00|6989.4|6986.4|6984|6982.2|6989.4|6986.9|6983|6980.4|196
1627002600000|2021-07-23 01:10:00|6983.9|6982.1|6983.6|6981.8|6985|6983.2|6983.4|6981.2|92
1627002900000|2021-07-23 01:15:00|6983.7|6981.9|6984.3|6982.5|6984.5|6982.7|6982.4|6980.2|149
1627003200000|2021-07-23 01:20:00|6984.2|6982.4|6984.6|6982.8|6985.3|6983.4|6983.5|6981.6|139
1627003500000|2021-07-23 01:25:00|6984.7|6982.9|6986|6984.2|6986.7|6984.2|6984.3|6982.5|112
1627003800000|2021-07-23 01:30:00|6986.1|6984.3|6986|6984.2|6986.5|6984.7|6985.3|6983.5|93
1627004100000|2021-07-23 01:35:00|6985.9|6984.1|6983.4|6981.6|6987.2|6985.4|6983.4|6981.6|186
1627004400000|2021-07-23 01:40:00|6983.3|6981.5|6980.7|6978.9|6983.5|6981.5|6980.4|6978.6|186
1627004700000|2021-07-23 01:45:00|6980.6|6978.8|6982.1|6980.3|6982.7|6980.8|6980.6|6978.8|163
1627005000000|2021-07-23 01:50:00|6982.2|6980.4|6980.5|6978.7|6982.2|6980.4|6980.5|6978.7|129
1627005300000|2021-07-23 01:55:00|6980.4|6978.6|6977.6|6975.8|6980.9|6978.8|6977.4|6975.6|138
1627005600000|2021-07-23 02:00:00|6977.7|6975.9|6978.6|6976.8|6978.9|6976.9|6976.5|6974.7|147
1627005900000|2021-07-23 02:05:00|6978.7|6976.9|6976.6|6974.8|6978.7|6976.9|6976.5|6974.7|98
1627006200000|2021-07-23 02:10:00|6976.5|6974.7|6976.7|6974.9|6977.2|6975|6975.7|6973.5|148
1627006500000|2021-07-23 02:15:00|6976.6|6974.8|6975.3|6972.3|6977.7|6975.4|6974.5|6972.3|178
1627006800000|2021-07-23 02:20:00|6975.4|6972.4|6979.6|6977.8|6979.7|6977.9|6974.1|6971.7|221
1627007100000|2021-07-23 02:25:00|6979.7|6977.9|6980.9|6979.1|6981.2|6979.2|6978.5|6976.7|164
1627007400000|2021-07-23 02:30:00|6980.8|6979|6982.7|6980.9|6983.2|6980.9|6979.9|6978|147
1627007700000|2021-07-23 02:35:00|6982.6|6980.8|6979.8|6978|6983|6981.2|6979.8|6977.3|138
1627008000000|2021-07-23 02:40:00|6979.9|6978.1|6980.8|6979|6981.6|6979.8|6979.8|6977.7|115
1627008300000|2021-07-23 02:45:00|6980.9|6979.1|6981.7|6979.9|6981.9|6980|6980.5|6978.4|130
1627008600000|2021-07-23 02:50:00|6981.6|6979.8|6983.9|6982.1|6984|6982.2|6981.6|6979.8|146
1627008900000|2021-07-23 02:55:00|6983.8|6982|6983.6|6981.8|6985.2|6983.2|6983.3|6980.9|118
1627009200000|2021-07-23 03:00:00|6984.2|6981.2|6984.6|6982.8|6985.1|6983|6983.4|6980.9|119
1627009500000|2021-07-23 03:05:00|6984.7|6982.9|6984.5|6982.7|6985.6|6983|6984|6981.9|130
1627009800000|2021-07-23 03:10:00|6984.6|6982.8|6983.6|6981.8|6985.1|6982.9|6983.5|6981.7|115
1627010100000|2021-07-23 03:15:00|6983.7|6981.9|6983.7|6981.9|6984.6|6982.8|6982.6|6980.2|116
1627010400000|2021-07-23 03:20:00|6983.6|6981.8|6984.1|6982.3|6984.8|6982.9|6983.6|6981.4|78
1627010700000|2021-07-23 03:25:00|6984|6982.2|6984.8|6983|6986|6983.1|6983.7|6981.2|111
1627011000000|2021-07-23 03:30:00|6984.7|6982.9|6984.7|6982.9|6985.9|6983.8|6984.5|6982.3|95
1627011300000|2021-07-23 03:35:00|6984.8|6983|6982.6|6980.8|6984.8|6983|6982|6979.9|96
1627011600000|2021-07-23 03:40:00|6982.7|6980.9|6982.7|6980.9|6983.2|6981|6982.2|6979.9|84
1627011900000|2021-07-23 03:45:00|6982.6|6980.8|6979.7|6977.9|6982.8|6981|6979.5|6977.4|143
1627012200000|2021-07-23 03:50:00|6979.8|6978|6979.5|6977.7|6980.8|6978.4|6978.8|6976.4|119
1627012500000|2021-07-23 03:55:00|6979.6|6977.8|6977.5|6975.7|6979.7|6977.9|6977.3|6975.5|114
1627012800000|2021-07-23 04:00:00|6977.6|6975.8|6976.5|6974.7|6977.6|6975.8|6976.3|6974.4|98
1627013100000|2021-07-23 04:05:00|6976.4|6974.6|6973.6|6971.8|6977.7|6975.3|6973.5|6971.7|117
1627013400000|2021-07-23 04:10:00|6973.7|6971.9|6974.8|6973|6974.8|6973|6973.1|6971.3|101
1627013700000|2021-07-23 04:15:00|6974.9|6973.1|6974.8|6973|6975.7|6973.9|6974.6|6972.8|119
1627014000000|2021-07-23 04:20:00|6974.7|6972.9|6976.4|6974.6|6976.6|6974.8|6974.7|6972.9|124
1627014300000|2021-07-23 04:25:00|6976.5|6974.7|6975.8|6974|6976.5|6974.7|6975.6|6973.8|116
1627014600000|2021-07-23 04:30:00|6975.9|6974.1|6978.7|6976.9|6978.9|6977.1|6975.6|6973.8|106
1627014900000|2021-07-23 04:35:00|6978.8|6977|6978.7|6976.9|6979.8|6978|6978.7|6976.9|73
1627015200000|2021-07-23 04:40:00|6978.6|6976.8|6976.6|6974.8|6978.8|6977|6976.1|6974.3|94
1627015500000|2021-07-23 04:45:00|6976.5|6974.7|6976.2|6974.4|6976.7|6974.9|6976.1|6974.3|66
1627015800000|2021-07-23 04:50:00|6976.1|6974.3|6974.7|6972.9|6976.2|6974.4|6974.3|6972.5|75
1627016100000|2021-07-23 04:55:00|6974.8|6973|6972.7|6970.9|6974.8|6973|6972.6|6970.8|72
1627016400000|2021-07-23 05:00:00|6972.8|6971|6971.7|6969.9|6973.6|6971|6970.6|6968.3|151
1627016700000|2021-07-23 05:05:00|6971.6|6969.8|6973.1|6971.3|6973.2|6971.4|6971.6|6969.3|92
1627017000000|2021-07-23 05:10:00|6973.2|6971.4|6975.8|6974|6976|6974.2|6973.1|6971.3|149
1627017300000|2021-07-23 05:15:00|6975.9|6974.1|6976.7|6974.9|6977.7|6975.9|6975.6|6973.8|124
1627017600000|2021-07-23 05:20:00|6976.8|6975|6978.4|6976.6|6978.6|6976.8|6976.7|6974.9|130
1627017900000|2021-07-23 05:25:00|6978.5|6976.7|6977|6975.2|6978.7|6976.9|6976.7|6974.9|119
1627018200000|2021-07-23 05:30:00|6976.9|6975.1|6975.3|6973.5|6977|6975.2|6974.5|6972.7|202
1627018500000|2021-07-23 05:35:00|6975.4|6973.6|6975.2|6973.4|6976|6974.2|6975.1|6973.3|124
1627018800000|2021-07-23 05:40:00|6975.3|6973.5|6975.4|6973.6|6975.4|6973.6|6974.5|6972.7|139
1627019100000|2021-07-23 05:45:00|6975.3|6973.5|6976.4|6974.6|6977.2|6975.4|6975.3|6973.5|164
1627019400000|2021-07-23 05:50:00|6976.3|6974.5|6974.6|6972.8|6976.9|6974.8|6974.6|6972.6|147
1627019700000|2021-07-23 05:55:00|6974.5|6972.7|6972.2|6969.2|6975.3|6973.5|6971.4|6969.2|206
1627020000000|2021-07-23 06:00:00|6972.3|6969.3|6971.9|6968.9|6972.3|6969.9|6966.6|6964.7|376
1627020300000|2021-07-23 06:05:00|6971.2|6969.4|6972.1|6970.3|6973|6970.7|6969.7|6967.7|323
1627020600000|2021-07-23 06:10:00|6972|6970.2|6974|6971|6974.1|6972.2|6971.3|6969.5|275
1627020900000|2021-07-23 06:15:00|6973.9|6970.9|6977.6|6975.8|6978|6976|6973.1|6970.9|270
1627021200000|2021-07-23 06:20:00|6977.8|6976|6977.4|6975.6|6979.7|6977.4|6976.8|6975|261
1627021500000|2021-07-23 06:25:00|6977.3|6975.5|6976.4|6974.6|6977.9|6976|6976.2|6974.4|201
1627021800000|2021-07-23 06:30:00|6976.5|6974.7|6980.5|6978.7|6982|6979.8|6976.1|6974.3|242
1627022100000|2021-07-23 06:35:00|6980.4|6978.6|6979.1|6976.1|6980.9|6978.8|6976.5|6974.5|343
1627022400000|2021-07-23 06:40:00|6978.9|6975.9|6976.7|6974.9|6979.5|6977.2|6976.5|6973.9|230
1627022700000|2021-07-23 06:45:00|6976.6|6974.8|6977.2|6974.2|6980.7|6978.4|6976.6|6974.1|336
1627023000000|2021-07-23 06:50:00|6977.3|6974.3|6974.8|6973|6977.3|6975|6973.7|6971.3|233
1627023300000|2021-07-23 06:55:00|6974.7|6972.9|6979.2|6976.2|6979.2|6976.5|6974.7|6972.4|261
1627023600000|2021-07-23 07:00:00|6978.7|6976.9|6974.1|6972.3|6979.9|6977.5|6971.2|6969.4|418
1627023900000|2021-07-23 07:05:00|6974|6972.2|6970.7|6968.9|6975.8|6974|6970.5|6968.2|403
1627024200000|2021-07-23 07:10:00|6970.8|6969|6974.3|6971.3|6974.3|6972.1|6969.9|6968.1|390
1627024500000|2021-07-23 07:15:00|6973.6|6971.8|6972.6|6969.6|6974.9|6972.6|6971.1|6968.8|397
1627024800000|2021-07-23 07:20:00|6972.7|6969.7|6969.8|6966.8|6973.4|6970.9|6966.8|6964.4|374
1627025100000|2021-07-23 07:25:00|6968.8|6967|6967.1|6964.1|6969.2|6967.4|6966.4|6963.9|333
1627025400000|2021-07-23 07:30:00|6968.1|6966.3|6967.2|6965.4|6970.6|6967.9|6964.7|6962.4|424
1627025700000|2021-07-23 07:35:00|6967.1|6965.3|6966.1|6964.3|6968.4|6966.1|6965.6|6963.3|320
1627026000000|2021-07-23 07:40:00|6966.2|6964.4|6964|6961|6966.7|6964.9|6962.6|6960.5|385
1627026300000|2021-07-23 07:45:00|6963.9|6960.9|6966.8|6963.8|6966.9|6964.7|6961.5|6959.4|334
1627026600000|2021-07-23 07:50:00|6966.9|6963.9|6970.3|6968.5|6971|6968.8|6966.5|6963.8|390
1627026900000|2021-07-23 07:55:00|6970.4|6968.6|6973.6|6971.8|6975.2|6972.5|6969.6|6967.7|328
1627027200000|2021-07-23 08:00:00|6973.5|6971.7|6971.3|6969.5|6974.6|6972.1|6970.6|6968.3|374
1627027500000|2021-07-23 08:05:00|6971.2|6969.4|6971.7|6969.9|6973.9|6971.1|6969.6|6967.3|317
1627027800000|2021-07-23 08:10:00|6971.8|6970|6975.4|6972.4|6976.6|6974|6970.7|6968.4|350
1627028100000|2021-07-23 08:15:00|6975|6973.2|6972.8|6971|6975.9|6973.4|6972.2|6969.9|280
1627028400000|2021-07-23 08:20:00|6972.7|6970.9|6968.8|6967|6973.4|6971|6967.8|6965.4|390
1627028700000|2021-07-23 08:25:00|6968.7|6966.9|6969.8|6966.8|6970.1|6967.6|6965.3|6962.9|366
1627029000000|2021-07-23 08:30:00|6968.3|6966.5|6972.3|6969.3|6973.6|6971.2|6967.8|6965.4|343
1627029300000|2021-07-23 08:35:00|6971.8|6970|6972.7|6970.9|6974.7|6972.2|6969.9|6967.4|305
1627029600000|2021-07-23 08:40:00|6972.4|6970.6|6974.6|6972.8|6975.1|6972.9|6971.8|6969.4|309
1627029900000|2021-07-23 08:45:00|6974.5|6972.7|6975.9|6974.1|6976.8|6974.4|6974.2|6971.5|310
1627030200000|2021-07-23 08:50:00|6975.8|6974|6980|6978.2|6980.5|6978.3|6975.4|6973|280
1627030500000|2021-07-23 08:55:00|6979.9|6978.1|6977.9|6976.1|6981.1|6979.2|6977.2|6974.9|221
1627030800000|2021-07-23 09:00:00|6977.8|6976|6977.5|6975.7|6979|6977.1|6976.5|6974.4|251
1627031100000|2021-07-23 09:05:00|6977.7|6975.9|6979.6|6977.8|6980.6|6978.2|6977.1|6975.1|267
1627031400000|2021-07-23 09:10:00|6979.7|6977.9|6982.8|6981|6983.9|6981.4|6979.6|6977.3|336
1627031700000|2021-07-23 09:15:00|6982.5|6980.7|6981.7|6979.9|6983.1|6981.3|6981.5|6979.4|239
1627032000000|2021-07-23 09:20:00|6981.8|6980|6980.7|6978.9|6982.5|6980.2|6980.6|6978.3|173
1627032300000|2021-07-23 09:25:00|6980.8|6979|6973.7|6971.9|6980.8|6979|6973.5|6971.7|409
1627032600000|2021-07-23 09:30:00|6973.6|6971.8|6971.6|6969.8|6974.9|6973.1|6971.1|6969.2|339
1627032900000|2021-07-23 09:35:00|6972.3|6969.3|6976.6|6974.8|6978.5|6976.1|6971.4|6969.2|272
1627033200000|2021-07-23 09:40:00|6977|6974|6975.5|6973.7|6978|6975.6|6973.6|6971.4|241
1627033500000|2021-07-23 09:45:00|6975.6|6973.8|6979.8|6978|6980.8|6978.4|6975.3|6972.8|303
1627033800000|2021-07-23 09:50:00|6979.9|6978.1|6977.1|6975.3|6982.3|6980.1|6976.6|6974.8|313
1627034100000|2021-07-23 09:55:00|6977.2|6975.4|6978.6|6976.8|6980|6978.2|6975.7|6973.9|278
1627034400000|2021-07-23 10:00:00|6978.7|6976.9|6976.2|6974.4|6979.1|6977.3|6975.7|6973.6|305
1627034700000|2021-07-23 10:05:00|6976.3|6974.5|6982.1|6980.3|6983.5|6981|6976.2|6974.4|280
1627035000000|2021-07-23 10:10:00|6982.2|6980.4|6985.7|6983.9|6986.6|6984.3|6981.7|6979.7|364
1627035300000|2021-07-23 10:15:00|6985.6|6983.8|6984.8|6983|6986.5|6984.2|6983.7|6981.3|304
1627035600000|2021-07-23 10:20:00|6984.7|6982.9|6984.7|6982.9|6985.2|6983|6981.5|6979.1|278
1627035900000|2021-07-23 10:25:00|6984.8|6983|6983.9|6982.1|6986.5|6984.1|6983.7|6981.2|238
1627036200000|2021-07-23 10:30:00|6983.8|6982|6982|6980.2|6985.3|6982.8|6981.9|6979.5|278
1627036500000|2021-07-23 10:35:00|6982.5|6979.5|6982.7|6980.9|6983.8|6981.6|6980.4|6978.2|275
1627036800000|2021-07-23 10:40:00|6982.8|6981|6985.4|6983.6|6985.9|6983.7|6982.2|6979.7|269
1627037100000|2021-07-23 10:45:00|6985.3|6983.5|6986.4|6984.6|6987.1|6984.7|6984.4|6982.4|283
1627037400000|2021-07-23 10:50:00|6986.5|6984.7|6982.7|6980.9|6988|6985.4|6982.7|6980.9|225
1627037700000|2021-07-23 10:55:00|6982.6|6980.8|6981.9|6980.1|6983.1|6981.1|6979.5|6976.9|294
1627038000000|2021-07-23 11:00:00|6982|6980.2|6982.9|6981.1|6986.1|6984.1|6981.8|6979.4|347
1627038300000|2021-07-23 11:05:00|6983|6981.2|6981|6979.2|6984.4|6982.1|6979.7|6977.4|309
1627038600000|2021-07-23 11:10:00|6981.1|6979.3|6982.1|6979.1|6982.1|6979.8|6979.2|6977.3|326
1627038900000|2021-07-23 11:15:00|6982|6979|6981|6979.2|6983|6981.2|6980.7|6978.4|249
1627039200000|2021-07-23 11:20:00|6981.1|6979.3|6977.8|6976|6981.6|6979.3|6977.4|6975.6|228
1627039500000|2021-07-23 11:25:00|6977.7|6975.9|6972.5|6969.5|6977.8|6976|6971.1|6969|383
1627039800000|2021-07-23 11:30:00|6972.4|6969.4|6972.7|6970.9|6974.8|6972.5|6970.8|6968.3|387
1627040100000|2021-07-23 11:35:00|6972.8|6971|6976.5|6974.7|6978|6975.8|6972.5|6970.5|318
1627040400000|2021-07-23 11:40:00|6976.7|6974.9|6975.7|6973.9|6977.5|6975.7|6975.4|6973.6|237
1627040700000|2021-07-23 11:45:00|6975.6|6973.8|6977.3|6975.5|6978.9|6976.6|6975.5|6973.7|232
1627041000000|2021-07-23 11:50:00|6977.2|6975.4|6979.4|6976.4|6981.5|6979.1|6977.2|6975.4|248
1627041300000|2021-07-23 11:55:00|6979.3|6976.3|6981.5|6979.7|6982.1|6980.1|6978.6|6976.3|246
1627041600000|2021-07-23 12:00:00|6981.4|6979.6|6986.4|6983.4|6986.7|6984.5|6981.1|6979|352
1627041900000|2021-07-23 12:05:00|6986.5|6984.7|6985.4|6983.6|6987.8|6985.7|6985.3|6983.4|358
1627042200000|2021-07-23 12:10:00|6985.5|6983.7|6985.7|6983.9|6985.9|6984.1|6983.6|6981.3|311
1627042500000|2021-07-23 12:15:00|6985.8|6984|6986.4|6984.6|6987.6|6985.8|6985|6982.6|276
1627042800000|2021-07-23 12:20:00|6986.5|6984.7|6987.8|6986|6988|6986.2|6985.6|6983.6|314
1627043100000|2021-07-23 12:25:00|6987.9|6986.1|6991.7|6989.9|6992.8|6991|6987.8|6986|268
1627043400000|2021-07-23 12:30:00|6991.8|6990|6989.7|6987.9|6993.2|6991.4|6988.8|6987|353
1627043700000|2021-07-23 12:35:00|6989.6|6987.8|6987.9|6986.1|6990.7|6988.9|6987.2|6985.4|268
1627044000000|2021-07-23 12:40:00|6987.8|6986|6988|6986.2|6989.1|6987.1|6986.5|6984.7|337
1627044300000|2021-07-23 12:45:00|6988.1|6986.3|6989.2|6987.4|6990.9|6989.1|6987.9|6986.1|309
1627044600000|2021-07-23 12:50:00|6989.3|6987.5|6986.7|6984.9|6989.4|6987.6|6985.7|6983.9|297
1627044900000|2021-07-23 12:55:00|6986.8|6985|6989.8|6988|6990.8|6989|6986.8|6985|295
1627045200000|2021-07-23 13:00:00|6990|6988.2|6989.8|6988|6990.9|6989.1|6988.4|6986.5|379
1627045500000|2021-07-23 13:05:00|6989.7|6987.9|6989.2|6987.4|6991.3|6989.1|6987.1|6985.3|337
1627045800000|2021-07-23 13:10:00|6989.1|6987.3|6987.7|6985.9|6990.3|6988.5|6987.1|6985.3|323
1627046100000|2021-07-23 13:15:00|6987.8|6986|6986.6|6984.8|6989.3|6987.5|6986.5|6984.7|263
1627046400000|2021-07-23 13:20:00|6986.5|6984.7|6992.7|6990.9|6992.8|6991|6986.5|6984.7|275
1627046700000|2021-07-23 13:25:00|6992.6|6990.8|6983.8|6982|6992.6|6990.8|6983.8|6982|333
1627047000000|2021-07-23 13:30:00|6983.7|6981.9|6980.9|6979.1|6983.9|6982.1|6979.6|6977.8|438
1627047300000|2021-07-23 13:35:00|6980.8|6979|6973|6971.2|6981.7|6979.7|6972.7|6970.7|472
1627047600000|2021-07-23 13:40:00|6972.9|6971.1|6978.9|6975.9|6981.2|6978.1|6972.9|6971.1|462
1627047900000|2021-07-23 13:45:00|6979.2|6976.2|6980.3|6978.5|6981.7|6979.9|6978.3|6975.6|438
1627048200000|2021-07-23 13:50:00|6980.4|6978.6|6978|6976.2|6980.4|6978.6|6975.4|6973.6|488
1627048500000|2021-07-23 13:55:00|6978.1|6976.3|6978.8|6977|6980.2|6977.8|6973.5|6971.3|451
1627048800000|2021-07-23 14:00:00|6978.9|6977.1|6980.1|6978.3|6981|6979|6978.6|6976.8|398
1627049100000|2021-07-23 14:05:00|6980|6978.2|6978.9|6977.1|6981.2|6979.4|6978.1|6976.3|299
1627049400000|2021-07-23 14:10:00|6979|6977.2|6976|6974.2|6979.1|6977.3|6975.7|6973.9|314
1627049700000|2021-07-23 14:15:00|6975.9|6974.1|6973.8|6972|6977.6|6975.8|6973.1|6971.3|318
1627050000000|2021-07-23 14:20:00|6973.9|6972.1|6972.9|6971.1|6975.7|6973.9|6972.7|6970.9|300
1627050300000|2021-07-23 14:25:00|6972.8|6971|6976.7|6974.9|6977.9|6975.6|6971.3|6969.5|294
1627050600000|2021-07-23 14:30:00|6976.8|6975|6979.2|6977.4|6979.7|6977.9|6973.3|6971.5|409
1627050900000|2021-07-23 14:35:00|6979.4|6977.6|6976.8|6975|6980.7|6978.9|6976.5|6974.7|334
1627051200000|2021-07-23 14:40:00|6976.9|6975.1|6973.9|6972.1|6977.1|6975.2|6973.8|6972|379
1627051500000|2021-07-23 14:45:00|6974.1|6972.3|6977.6|6975.8|6979|6976.7|6972.7|6970.9|382
1627051800000|2021-07-23 14:50:00|6977.7|6975.9|6972.7|6970.9|6978.1|6976.3|6972.3|6970|380
1627052100000|2021-07-23 14:55:00|6972.2|6970.4|6974.4|6972.6|6975.8|6974|6970.8|6968.5|457
1627052400000|2021-07-23 15:00:00|6974.2|6972.4|6979.5|6976.5|6979.5|6977.1|6972.8|6971|378
1627052700000|2021-07-23 15:05:00|6979|6977.2|6976.8|6975|6979.5|6977.3|6976.2|6974.4|284
1627053000000|2021-07-23 15:10:00|6976.9|6975.1|6978.4|6976.6|6979|6977.2|6975.7|6973.9|247
1627053300000|2021-07-23 15:15:00|6978.2|6976.4|6977.8|6976|6980.2|6978.4|6977.8|6975.9|232
1627053600000|2021-07-23 15:20:00|6977.9|6976.1|6978.3|6976.5|6980.3|6978.5|6977.9|6976.1|211
1627053900000|2021-07-23 15:25:00|6978.7|6976.9|6982.3|6980.5|6982.4|6980.6|6978.2|6976|269
1627054200000|2021-07-23 15:30:00|6982|6980.2|6981|6979.2|6984.1|6982.3|6980.9|6979.1|262
1627054500000|2021-07-23 15:35:00|6981.3|6979.5|6979.1|6977.3|6982|6980.2|6979.1|6977.3|304
1627054800000|2021-07-23 15:40:00|6979.3|6977.5|6979.1|6977.3|6981|6979.2|6978.8|6976.7|253
1627055100000|2021-07-23 15:45:00|6979|6977.2|6979.8|6978|6980|6978.2|6977.7|6975.9|249
1627055400000|2021-07-23 15:50:00|6979.9|6978.1|6975.8|6974|6980|6978.2|6975.6|6973.8|285
1627055700000|2021-07-23 15:55:00|6975.7|6973.9|6974.8|6973|6977.1|6975.3|6974.5|6972.3|320
1627056000000|2021-07-23 16:00:00|6974.7|6972.9|6976.2|6974.4|6977.4|6975.6|6974.7|6972.9|330
1627056300000|2021-07-23 16:05:00|6976.3|6974.5|6978.7|6976.9|6979.4|6977.6|6976.3|6974.5|224
1627056600000|2021-07-23 16:10:00|6978.8|6977|6978.9|6977.1|6981.4|6979|6978.6|6976.8|252
1627056900000|2021-07-23 16:15:00|6979|6977.2|6977.9|6976.1|6979|6977.2|6976.8|6975|201
1627057200000|2021-07-23 16:20:00|6978|6976.2|6978.3|6976.5|6978.7|6976.9|6977.3|6975.5|197
1627057500000|2021-07-23 16:25:00|6978.2|6976.4|6979.2|6977.4|6980.1|6977.8|6977.2|6975.4|244
1627057800000|2021-07-23 16:30:00|6979.3|6977.5|6980.8|6979|6982.2|6980.1|6979.2|6977.2|256
1627058100000|2021-07-23 16:35:00|6980.9|6979.1|6982.4|6980.6|6982.7|6980.9|6980|6978.2|180
1627058400000|2021-07-23 16:40:00|6982.5|6980.7|6984|6982.2|6984.8|6983|6982.1|6980.3|193
1627058700000|2021-07-23 16:45:00|6983.9|6982.1|6985|6983.2|6985.1|6983.3|6983.5|6981.7|205
1627059000000|2021-07-23 16:50:00|6985.1|6983.3|6983.1|6981.3|6985.1|6983.3|6982|6980.2|231
1627059300000|2021-07-23 16:55:00|6983|6981.2|6983.6|6981.8|6984.1|6982.3|6982|6980.2|235
1627059600000|2021-07-23 17:00:00|6983.5|6981.7|6984.3|6982.5|6985.2|6983.4|6982.9|6981.1|208
1627059900000|2021-07-23 17:05:00|6984.2|6982.4|6984.1|6982.3|6985.1|6983.3|6983.7|6981.9|177
1627060200000|2021-07-23 17:10:00|6984|6982.2|6986|6984.2|6986.7|6984.9|6984|6982.2|219
1627060500000|2021-07-23 17:15:00|6985.9|6984.1|6986.1|6984.3|6986.6|6984.8|6985.5|6983.7|216
1627060800000|2021-07-23 17:20:00|6986|6984.2|6986|6984.2|6986.2|6984.4|6985.4|6983.6|176
1627061100000|2021-07-23 17:25:00|6986.2|6984.4|6985.9|6984.1|6986.8|6985|6985.4|6983.6|150
1627061400000|2021-07-23 17:30:00|6986|6984.2|6985|6983.2|6986.1|6984.3|6984.7|6982.9|224
1627061700000|2021-07-23 17:35:00|6985.1|6983.3|6982.9|6981.1|6985.1|6983.3|6982.7|6980.9|208
1627062000000|2021-07-23 17:40:00|6983|6981.2|6979.9|6978.1|6983.2|6981.4|6979.8|6978|227
1627062300000|2021-07-23 17:45:00|6980|6978.2|6980.6|6978.8|6980.9|6979.1|6978.9|6977.1|162
1627062600000|2021-07-23 17:50:00|6980.5|6978.7|6979.8|6978|6980.6|6978.8|6978.9|6977.1|141
1627062900000|2021-07-23 17:55:00|6979.7|6977.9|6979|6977.2|6980|6978.2|6978.9|6977.1|179
1627063200000|2021-07-23 18:00:00|6979.1|6977.3|6978.9|6977.1|6980|6978.2|6978.4|6976.6|217
1627063500000|2021-07-23 18:05:00|6979|6977.2|6980.3|6978.5|6980.3|6978.5|6977.9|6976.1|208
1627063800000|2021-07-23 18:10:00|6981.2|6979.4|6981.3|6979.5|6982.4|6980.6|6981|6979.2|248
1627064100000|2021-07-23 18:15:00|6981.2|6979.4|6981.2|6979.4|6981.4|6979.6|6980.9|6979.1|144
1627064400000|2021-07-23 18:20:00|6981.1|6979.3|6982.1|6980.3|6983.2|6981.4|6981|6979.2|170
1627064700000|2021-07-23 18:25:00|6982.2|6980.4|6983|6981.2|6983.2|6981.4|6981.8|6980|141
1627065000000|2021-07-23 18:30:00|6982.9|6981.1|6981.9|6980.1|6983.1|6981.3|6981.7|6979.9|156
1627065300000|2021-07-23 18:35:00|6981.8|6980|6979.5|6977.7|6981.8|6980|6979.4|6977.6|150
1627065600000|2021-07-23 18:40:00|6979.4|6977.6|6979.1|6977.3|6979.7|6977.9|6977.6|6975.8|203
1627065900000|2021-07-23 18:45:00|6979|6977.2|6979.9|6978.1|6980.2|6978.4|6978.4|6976.6|147
1627066200000|2021-07-23 18:50:00|6980|6978.2|6980.5|6978.7|6981.4|6979.6|6980|6978.2|173
1627066500000|2021-07-23 18:55:00|6980.4|6978.6|6981.1|6979.3|6981.1|6979.3|6980.1|6978.3|154
1627066800000|2021-07-23 19:00:00|6981.2|6979.4|6980.1|6978.3|6981.2|6979.4|6979|6977.2|121
1627067100000|2021-07-23 19:05:00|6980|6978.2|6982.1|6980.3|6982.2|6980.4|6980|6978.2|304
1627067400000|2021-07-23 19:10:00|6982|6980.2|6981.3|6979.5|6982.7|6980.5|6981|6978.8|429
1627067700000|2021-07-23 19:15:00|6981.2|6979.4|6984.3|6982.5|6984.4|6982.6|6981|6978.7|361
1627068000000|2021-07-23 19:20:00|6984.2|6982.4|6984.9|6983.1|6985.7|6983.5|6984.2|6982.4|307
1627068300000|2021-07-23 19:25:00|6984.8|6983|6985.6|6983.8|6986.6|6984.3|6984|6981.9|304
1627068600000|2021-07-23 19:30:00|6985.4|6983.6|6986.2|6984.4|6986.3|6984.5|6984.8|6983|298
1627068900000|2021-07-23 19:35:00|6986|6984.2|6987.8|6986|6988.5|6986.3|6986|6983.7|555
1627069200000|2021-07-23 19:40:00|6988.2|6985.2|6985.1|6982.1|6988.3|6985.9|6984.5|6982.1|241
1627069500000|2021-07-23 19:45:00|6984.2|6982.4|6983.3|6981.5|6985.2|6983.4|6983.1|6980.6|142
1627069800000|2021-07-23 19:50:00|6983.2|6981.4|6985.1|6983.3|6985.7|6983.4|6983.2|6981.3|176
1627070100000|2021-07-23 19:55:00|6985|6983.2|6984.2|6982.4|6985.7|6983.3|6983.9|6982.1|157
1627070400000|2021-07-23 20:00:00|6984.1|6982.3|6986.7|6983.7|6986.8|6984.4|6984.1|6981.6|168
1627070700000|2021-07-23 20:05:00|6986.6|6983.6|6984|6981|6986.9|6984.5|6984|6981|150
1627071000000|2021-07-23 20:10:00|6983.9|6980.9|6985.6|6982.6|6985.7|6983.2|6982.9|6980.3|169
1627071300000|2021-07-23 20:15:00|6985.5|6982.5|6986.5|6983.5|6986.7|6983.7|6985|6982.4|78
1627071600000|2021-07-23 20:20:00|6986.4|6983.4|6984.9|6981.9|6986.5|6983.5|6984.8|6981.8|76
1627071900000|2021-07-23 20:25:00|6984.8|6981.8|6985.4|6982.4|6985.8|6982.8|6984.7|6981.7|85
1627072200000|2021-07-23 20:30:00|6985.5|6982.5|6984.7|6981.7|6985.7|6982.7|6984.5|6981.5|57
1627072500000|2021-07-23 20:35:00|6984.6|6981.6|6984.5|6981.5|6984.7|6981.7|6984.3|6981.3|100
1627072800000|2021-07-23 20:40:00|6984.4|6981.4|6980.7|6977.7|6984.4|6981.4|6980.7|6977.7|202
1627073100000|2021-07-23 20:45:00|6980.5|6977.5|6980.5|6977.5|6982.3|6979.3|6979.8|6976.8|142
1627073400000|2021-07-23 20:50:00|6980.6|6977.6|6979.7|6976.7|6980.7|6977.7|6979.2|6976.2|136
1627073700000|2021-07-23 20:55:00|6979.6|6976.6|6981.2|6969.9|6986.4|6977.8|6976.2|6964|383
1627243200000|2021-07-25 20:00:00|6987|6968|6986|6967|6987|6968|6986|6967|5
1627243500000|2021-07-25 20:05:00|6987|6968|6986|6967|6987|6968|6978.6|6959.6|15
1627243800000|2021-07-25 20:10:00|6978.6|6959.6|6986|6967|6986|6967|6978.6|6959.6|9
1627244100000|2021-07-25 20:15:00|6985.1|6966.1|6988|6969|6988|6969|6978.6|6959.6|15
1627244400000|2021-07-25 20:20:00|6987|6968|6986|6967|6988|6969|6986|6967|3
1627244700000|2021-07-25 20:25:00|6978.6|6959.6|6983.3|6964.3|6986|6967|6978.6|6959.6|4
1627245000000|2021-07-25 20:30:00|6978.6|6959.6|6986|6967|6986|6967|6978.6|6959.6|2
1627245300000|2021-07-25 20:35:00|6988|6969|6986|6967|6988|6969|6986|6967|4
1627245600000|2021-07-25 20:40:00|6978.6|6959.6|6988|6969|6988|6969|6978.6|6959.6|5
1627245900000|2021-07-25 20:45:00|6986|6967|6986.8|6967.8|6988|6969|6983|6964|9
1627246200000|2021-07-25 20:50:00|6983|6964|6986.8|6967.8|6987.4|6968.4|6983|6964|8
1627246500000|2021-07-25 20:55:00|6987.4|6968.4|6986.8|6967.8|6987.4|6968.4|6986.8|6967.8|4
1627246800000|2021-07-25 21:00:00|6985.8|6966.8|6987|6968|6987|6968|6980|6961|28
1627247100000|2021-07-25 21:05:00|6984.1|6965.1|6982.6|6963.6|6988.8|6974.3|6975.7|6956.7|64
1627247400000|2021-07-25 21:10:00|6979.2|6960.2|6984.4|6965.4|6987.2|6974.4|6978.6|6959.6|79
1627247700000|2021-07-25 21:15:00|6985.4|6966.4|6984.1|6972.8|6988.2|6979.7|6983.6|6966.4|74
1627248000000|2021-07-25 21:20:00|6986|6976.8|6986.7|6974.8|6988.5|6976.8|6984.4|6970.5|140
1627248300000|2021-07-25 21:25:00|6986.2|6974.6|6985.9|6976.7|6988.7|6976.7|6984.1|6970.7|132
1627248600000|2021-07-25 21:30:00|6987.7|6975.7|6985.5|6975.9|6987.7|6977.2|6983|6973.7|179
1627248900000|2021-07-25 21:35:00|6985|6976|6982.9|6974.3|6989.4|6976.4|6982.3|6971.5|227
1627249200000|2021-07-25 21:40:00|6982.5|6974.2|6982.1|6973.9|6985|6975.9|6981|6971.8|138
1627249500000|2021-07-25 21:45:00|6982.2|6974.2|6979.7|6970.6|6983.7|6975.2|6979.5|6968.6|224
1627249800000|2021-07-25 21:50:00|6981.4|6970.8|6981.1|6970.8|6981.9|6975.1|6979.5|6969.2|162
1627250100000|2021-07-25 21:55:00|6981.9|6969|6979|6966|6982.3|6972.6|6976.4|6963.4|314
1627250400000|2021-07-25 22:00:00|6978.1|6965.1|6980.6|6977.6|6982|6978.5|6977.3|6964.3|502
1627250700000|2021-07-25 22:05:00|6982.4|6976.8|6985.8|6982.8|6988.4|6984.8|6981.1|6976.8|328
1627251000000|2021-07-25 22:10:00|6985.7|6982.7|6984.2|6981.2|6987.1|6983|6983.9|6980.4|251
1627251300000|2021-07-25 22:15:00|6984.3|6981.3|6983.4|6980.4|6984.5|6981.5|6980.3|6975.8|230
1627251600000|2021-07-25 22:20:00|6983.5|6980.5|6983.7|6980.7|6984.9|6981.9|6983.2|6979.5|173
1627251900000|2021-07-25 22:25:00|6983.8|6980.8|6982.8|6979.8|6984.2|6980.9|6982.7|6979.1|129
1627252200000|2021-07-25 22:30:00|6982.9|6979.9|6980|6977|6984.2|6980.7|6979.9|6976.4|147
1627252500000|2021-07-25 22:35:00|6980.1|6977.1|6980|6977|6980.7|6977.7|6979.3|6976.3|104
1627252800000|2021-07-25 22:40:00|6980.1|6977.1|6980.7|6977.7|6981.2|6978.2|6979.9|6976.9|127
1627253100000|2021-07-25 22:45:00|6980.6|6977.6|6980.6|6977.5|6981.9|6978.9|6980.5|6977.5|145
1627253400000|2021-07-25 22:50:00|6980.7|6977.6|6981|6978|6981.4|6978.4|6980.4|6977.3|116
1627253700000|2021-07-25 22:55:00|6981.1|6978.1|6981.3|6978.3|6982.1|6979.1|6980.8|6977.2|118
1627254000000|2021-07-25 23:00:00|6981.6|6978.6|6978.6|6975.6|6981.8|6978.8|6977.6|6974.6|157
1627254300000|2021-07-25 23:05:00|6978.5|6975.5|6980.1|6977.1|6980.5|6977.5|6978.4|6975.4|144
1627254600000|2021-07-25 23:10:00|6980|6977|6981.4|6978.4|6981.8|6978.8|6979.9|6976.9|110
1627254900000|2021-07-25 23:15:00|6981.5|6978.5|6982.7|6979.7|6982.9|6979.9|6981.3|6978.3|161
1627255200000|2021-07-25 23:20:00|6982.5|6979.5|6983.2|6980.2|6983.5|6980.5|6982.4|6979.4|163
1627255500000|2021-07-25 23:25:00|6983|6980|6983.6|6980.6|6983.8|6980.8|6982.9|6979.9|139
1627255800000|2021-07-25 23:30:00|6983.8|6980.8|6983.7|6980.7|6983.8|6980.8|6983.2|6980.2|126
1627256100000|2021-07-25 23:35:00|6983.6|6980.6|6986.3|6983.3|6986.8|6983.8|6983.6|6980.6|144
1627256400000|2021-07-25 23:40:00|6986.2|6983.2|6985.3|6982.3|6986.8|6983.8|6984.7|6981.7|207
1627256700000|2021-07-25 23:45:00|6985.4|6982.4|6983.9|6980.9|6986|6983.3|6983.9|6980.9|194
1627257000000|2021-07-25 23:50:00|6984|6981|6985.5|6982.5|6985.8|6982.8|6984|6981|124
1627257300000|2021-07-25 23:55:00|6985.3|6982.3|6983.6|6981.8|6985.4|6982.4|6983.5|6980.9|115
1627257600000|2021-07-26 00:00:00|6983.7|6981.9|6978.4|6976.6|6984.9|6982.8|6977.2|6974.2|329
1627257900000|2021-07-26 00:05:00|6978.3|6976.5|6975.5|6973.7|6978.7|6976.5|6973.9|6971.6|234
1627258200000|2021-07-26 00:10:00|6976.1|6973.1|6977.6|6974.6|6978.1|6976.2|6975.6|6973.1|149
1627258500000|2021-07-26 00:15:00|6977.5|6974.5|6973.5|6970.5|6977.6|6975|6971.7|6969.1|205
1627258800000|2021-07-26 00:20:00|6973.4|6970.4|6971|6968|6973.5|6971.1|6969.6|6967.3|239
1627259100000|2021-07-26 00:25:00|6971.1|6968.1|6972.1|6969.1|6972.5|6970.1|6970.6|6967.6|186
1627259400000|2021-07-26 00:30:00|6972.4|6969.4|6973.6|6970.6|6975.2|6972.3|6971.8|6969.3|203
1627259700000|2021-07-26 00:35:00|6973.7|6970.7|6970.1|6967.1|6973.7|6970.7|6968.5|6966|220
1627260000000|2021-07-26 00:40:00|6970|6967|6968.9|6965.9|6970.4|6967.9|6967.7|6965.1|236
1627260300000|2021-07-26 00:45:00|6969|6966|6966.6|6964.8|6969|6966.8|6964.1|6961.6|248
1627260600000|2021-07-26 00:50:00|6966.7|6964.9|6967.4|6964.4|6968.1|6965.8|6966.5|6964.2|179
1627260900000|2021-07-26 00:55:00|6967.3|6964.3|6968.9|6965.9|6968.9|6966.1|6964.2|6962.2|176
1627261200000|2021-07-26 01:00:00|6967.9|6966.1|6966.9|6963.9|6969.5|6967|6965.8|6963.8|269
1627261500000|2021-07-26 01:05:00|6966.8|6963.8|6969.1|6966.1|6969.3|6967|6965.9|6963.4|216
1627261800000|2021-07-26 01:10:00|6969|6966|6965.2|6963.4|6969.1|6966.1|6963.4|6960.8|324
1627262100000|2021-07-26 01:15:00|6965.3|6963.5|6970.9|6969.1|6971.6|6969.8|6965.1|6963|324
1627262400000|2021-07-26 01:20:00|6971|6969.2|6972.3|6969.3|6972.7|6970.8|6970.4|6968.1|329
1627262700000|2021-07-26 01:25:00|6972.2|6969.2|6973|6971.2|6973.9|6972.1|6970.9|6968.4|245
1627263000000|2021-07-26 01:30:00|6972.9|6971.1|6972.1|6970.3|6973.1|6971.1|6970.6|6968|315
1627263300000|2021-07-26 01:35:00|6972|6970.2|6968.6|6965.6|6972.1|6970.3|6967.9|6965.5|282
1627263600000|2021-07-26 01:40:00|6967.8|6966|6969.4|6967.6|6971.3|6969.1|6967.7|6965.9|334
1627263900000|2021-07-26 01:45:00|6969.1|6967.3|6972.6|6970.8|6972.9|6971.1|6969.1|6967.3|281
1627264200000|2021-07-26 01:50:00|6972.5|6970.7|6972.7|6970.9|6973.1|6971.3|6971.8|6970|241
1627264500000|2021-07-26 01:55:00|6972.6|6970.8|6970.9|6969.1|6973.2|6971.4|6969.7|6967.9|261
1627264800000|2021-07-26 02:00:00|6971|6969.2|6972.8|6971|6973.1|6971.3|6970.6|6968.8|282
1627265100000|2021-07-26 02:05:00|6972.7|6970.9|6972.2|6970.4|6973.1|6971.3|6971.7|6969.9|216
1627265400000|2021-07-26 02:10:00|6972.3|6970.5|6972.2|6970.4|6972.8|6971|6971.3|6969.5|235
1627265700000|2021-07-26 02:15:00|6972.1|6970.3|6968.5|6966.7|6972.1|6970.3|6967.7|6965.8|338
1627266000000|2021-07-26 02:20:00|6968.2|6966.4|6969.9|6968.1|6970|6968.2|6967.7|6965.8|260
1627266300000|2021-07-26 02:25:00|6970|6968.2|6969.7|6967.9|6970.8|6969|6968.8|6967|222
1627266600000|2021-07-26 02:30:00|6969.6|6967.8|6967.9|6966.1|6970|6967.9|6967.7|6965.9|216
1627266900000|2021-07-26 02:35:00|6967.8|6966|6968.4|6966.6|6969.9|6968.1|6967.3|6965.5|206
1627267200000|2021-07-26 02:40:00|6968.3|6966.5|6969.9|6968.1|6971.7|6969|6967.3|6965.5|239
1627267500000|2021-07-26 02:45:00|6970|6968.2|6971.1|6969.3|6971.3|6969.5|6969.9|6968.1|191
1627267800000|2021-07-26 02:50:00|6971.2|6969.4|6966.5|6964.7|6971.6|6969.8|6966|6963.7|262
1627268100000|2021-07-26 02:55:00|6966.4|6964.6|6965.8|6964|6967.8|6966|6964|6962.2|242
1627268400000|2021-07-26 03:00:00|6965.9|6964.1|6964.1|6962.3|6965.9|6964.1|6962.6|6960.3|248
1627268700000|2021-07-26 03:05:00|6964.2|6962.4|6965.5|6963.7|6965.9|6964.1|6963.1|6961.3|201
1627269000000|2021-07-26 03:10:00|6965.6|6963.8|6966.6|6964.8|6967.9|6966.1|6965.5|6963.7|214
1627269300000|2021-07-26 03:15:00|6966.3|6964.5|6964.9|6963.1|6966.4|6964.6|6964.4|6962.6|238
1627269600000|2021-07-26 03:20:00|6965|6963.2|6964.5|6962.7|6965.7|6963.9|6964.2|6962.4|188
1627269900000|2021-07-26 03:25:00|6964.6|6962.8|6964.8|6963|6965.9|6963.6|6962.8|6961|245
1627270200000|2021-07-26 03:30:00|6964.7|6962.9|6964.8|6963|6965.1|6963.3|6964.2|6962.4|231
1627270500000|2021-07-26 03:35:00|6964.7|6962.9|6962.6|6960.8|6964.8|6963|6961.6|6959.8|195
1627270800000|2021-07-26 03:40:00|6962.5|6960.7|6961.8|6960|6962.8|6961|6961.5|6959.7|177
1627271100000|2021-07-26 03:45:00|6961.7|6959.9|6962.7|6960.9|6963|6961.2|6961.6|6959.8|117
1627271400000|2021-07-26 03:50:00|6962.8|6961|6962|6960.2|6963.1|6961.3|6961.2|6959.4|148
1627271700000|2021-07-26 03:55:00|6961.9|6960.1|6964.7|6962.9|6964.9|6963.1|6961.6|6959.8|175
1627272000000|2021-07-26 04:00:00|6964.8|6963|6965.9|6964.1|6966.9|6964.9|6964.7|6962.9|176
1627272300000|2021-07-26 04:05:00|6965.8|6964|6965.6|6963.8|6966.6|6964.8|6965.2|6963.4|148
1627272600000|2021-07-26 04:10:00|6965.7|6963.9|6965.4|6963.6|6966.5|6964.6|6965|6963.2|173
1627272900000|2021-07-26 04:15:00|6965.5|6963.7|6965.8|6964|6966.6|6964.8|6964.9|6963.1|176
1627273200000|2021-07-26 04:20:00|6965.9|6964.1|6966.8|6965|6967|6965.2|6965|6963.2|138
1627273500000|2021-07-26 04:25:00|6966.9|6965.1|6967.8|6966|6968|6966.2|6965.9|6964.1|121
1627273800000|2021-07-26 04:30:00|6967.9|6966.1|6967.8|6966|6968|6966.2|6966.6|6964.8|100
1627274100000|2021-07-26 04:35:00|6968|6966.2|6969|6967.2|6969.1|6967.3|6967.9|6966.1|91
1627274400000|2021-07-26 04:40:00|6968.9|6967.1|6969.9|6968.1|6969.9|6968.1|6968.3|6966.5|127
1627274700000|2021-07-26 04:45:00|6969.8|6968|6969.8|6968|6969.9|6968.1|6969.6|6967.8|117
1627275000000|2021-07-26 04:50:00|6969.7|6967.9|6969.6|6967.8|6969.8|6968|6968.7|6966.9|90
1627275300000|2021-07-26 04:55:00|6969.7|6967.9|6969|6967.2|6969.8|6968|6968.3|6965.9|153
1627275600000|2021-07-26 05:00:00|6968.9|6967.1|6967.8|6966|6968.9|6967.1|6967.6|6965.8|181
1627275900000|2021-07-26 05:05:00|6967.7|6965.9|6967.4|6965.6|6968|6966.2|6966.6|6964.8|145
1627276200000|2021-07-26 05:10:00|6967.6|6965.8|6967.1|6965.3|6968.2|6966.4|6966.8|6965|209
1627276500000|2021-07-26 05:15:00|6967|6965.2|6969.8|6968|6969.9|6968.1|6967|6965.2|195
1627276800000|2021-07-26 05:20:00|6969.7|6967.9|6971|6969.2|6971.7|6969.9|6969.7|6967.9|160
1627277100000|2021-07-26 05:25:00|6971.1|6969.3|6967|6964|6971.1|6969.3|6966.1|6963.9|202
1627277400000|2021-07-26 05:30:00|6967.1|6964.1|6965.9|6964.1|6967.1|6964.3|6962.8|6960.5|297
1627277700000|2021-07-26 05:35:00|6965.8|6964|6965.5|6963.7|6965.9|6964.1|6963.5|6961.4|235
1627278000000|2021-07-26 05:40:00|6966|6963|6965|6963.2|6966.2|6964|6964.3|6962.5|211
1627278300000|2021-07-26 05:45:00|6965.1|6963.3|6968.9|6967.1|6969.8|6968|6964.6|6962.8|231
1627278600000|2021-07-26 05:50:00|6969|6967.2|6969.9|6968.1|6971.1|6968.7|6968.5|6966.3|206
1627278900000|2021-07-26 05:55:00|6970|6968.2|6969.2|6966.2|6970|6968.2|6967.8|6966|239
1627279200000|2021-07-26 06:00:00|6969.3|6966.3|6967.8|6966|6969.3|6966.6|6966.8|6964.3|331
1627279500000|2021-07-26 06:05:00|6967.7|6965.9|6962.4|6960.6|6968.5|6966.2|6962.2|6959.9|362
1627279800000|2021-07-26 06:10:00|6962.3|6960.5|6965.8|6964|6967.2|6964.7|6961.9|6959.8|391
1627280100000|2021-07-26 06:15:00|6965.7|6963.9|6961.9|6960.1|6966.1|6964|6960.8|6958.9|320
1627280400000|2021-07-26 06:20:00|6961.8|6960|6963.1|6961.3|6964.3|6962.5|6961.7|6959.3|289
1627280700000|2021-07-26 06:25:00|6963.2|6961.4|6964.8|6963|6966|6963.9|6963.2|6961.4|298
1627281000000|2021-07-26 06:30:00|6964.9|6963.1|6968.5|6966.7|6969.8|6968|6964.8|6963|292
1627281300000|2021-07-26 06:35:00|6968.4|6966.6|6963.2|6961.4|6968.5|6966.7|6963.2|6961.4|231
1627281600000|2021-07-26 06:40:00|6963.3|6961.5|6960.5|6958.7|6965.4|6963.1|6960.1|6958.3|267
1627281900000|2021-07-26 06:45:00|6960.6|6958.8|6957.9|6956.1|6961.6|6959.3|6957.9|6955.9|364
1627282200000|2021-07-26 06:50:00|6958|6956.2|6958.9|6955.9|6959.8|6957.3|6956.4|6954|338
1627282500000|2021-07-26 06:55:00|6958.8|6955.8|6958.9|6955.9|6959.6|6957.2|6957.5|6954.8|321
1627282800000|2021-07-26 07:00:00|6958.8|6955.8|6961.9|6960.1|6962.8|6961|6957.9|6955.4|458
1627283100000|2021-07-26 07:05:00|6961.8|6960|6963.5|6961.7|6964.6|6962.2|6958.9|6956.9|436
1627283400000|2021-07-26 07:10:00|6963.4|6961.6|6964.3|6961.3|6964.5|6962.1|6960.8|6958.3|417
1627283700000|2021-07-26 07:15:00|6964.4|6961.4|6967.2|6965.4|6968.1|6966.1|6963.2|6961.3|424
1627284000000|2021-07-26 07:20:00|6967.1|6965.3|6970.6|6967.6|6970.7|6968.1|6964.7|6962.4|466
1627284300000|2021-07-26 07:25:00|6970.7|6967.7|6968.7|6965.7|6971.3|6968.7|6967.9|6965.5|510
1627284600000|2021-07-26 07:30:00|6968.6|6965.6|6972|6970.2|6973.3|6970.6|6967|6964.4|492
1627284900000|2021-07-26 07:35:00|6971.9|6970.1|6973.1|6971.3|6973.2|6971.4|6969.1|6967.3|419
1627285200000|2021-07-26 07:40:00|6973.2|6971.4|6969.4|6967.6|6973.2|6971.4|6967.6|6965.3|349
1627285500000|2021-07-26 07:45:00|6969.5|6967.7|6968.1|6965.1|6969.5|6967.7|6966.4|6963.9|325
1627285800000|2021-07-26 07:50:00|6968.2|6965.2|6967.7|6965.9|6970|6967.4|6965.5|6963.1|337
1627286100000|2021-07-26 07:55:00|6967.5|6965.7|6963.2|6961.4|6968.4|6966|6962.9|6960.5|267
1627286400000|2021-07-26 08:00:00|6962.9|6961.1|6958.9|6955.9|6963.1|6961.3|6953.9|6951.4|443
1627286700000|2021-07-26 08:05:00|6959|6956|6954.5|6952.7|6959.2|6956.2|6953.9|6951.3|453
1627287000000|2021-07-26 08:10:00|6954.7|6952.9|6953.7|6951.9|6956.6|6954.2|6951.8|6949.3|446
1627287300000|2021-07-26 08:15:00|6953.6|6951.8|6952.9|6951.1|6953.9|6951.9|6948.8|6946.3|454
1627287600000|2021-07-26 08:20:00|6953.5|6950.5|6956.5|6953.5|6957.1|6954.5|6950.9|6948.9|429
1627287900000|2021-07-26 08:25:00|6955.8|6954|6952.9|6949.9|6956.6|6954.3|6951.6|6949.3|360
1627288200000|2021-07-26 08:30:00|6952.7|6949.7|6959.9|6958.1|6959.9|6958.1|6951.8|6949.3|389
1627288500000|2021-07-26 08:35:00|6960.4|6957.4|6960.2|6958.4|6961|6958.6|6958|6955.9|439
1627288800000|2021-07-26 08:40:00|6960.1|6958.3|6961.9|6960.1|6963.5|6961.2|6959.9|6957.5|356
1627289100000|2021-07-26 08:45:00|6962|6960.2|6963.9|6962.1|6964.9|6963.1|6961.4|6959.1|372
1627289400000|2021-07-26 08:50:00|6964|6962.2|6963.8|6962|6965.9|6963.9|6963.5|6961.3|239
1627289700000|2021-07-26 08:55:00|6963.9|6962.1|6965.2|6963.4|6966.8|6965|6963.8|6961.6|322
1627290000000|2021-07-26 09:00:00|6965.3|6963.5|6966.1|6964.3|6966.9|6964.3|6960.6|6958.8|381
1627290300000|2021-07-26 09:05:00|6966.7|6964.9|6969.9|6968.1|6970.3|6968.5|6966.7|6964.4|428
1627290600000|2021-07-26 09:10:00|6969.8|6968|6969.2|6967.4|6970|6968.2|6966.8|6965|354
1627290900000|2021-07-26 09:15:00|6968.9|6967.1|6967.8|6966|6971.1|6969.3|6966.8|6965|303
1627291200000|2021-07-26 09:20:00|6967.9|6966.1|6972.8|6971|6973.5|6971.1|6966.8|6965|272
1627291500000|2021-07-26 09:25:00|6972.9|6971.1|6974.2|6971.2|6976.1|6973.9|6972.4|6970.6|325
1627291800000|2021-07-26 09:30:00|6973.7|6971.9|6976.8|6975|6977|6975.2|6973.7|6971.9|304
1627292100000|2021-07-26 09:35:00|6976.9|6975.1|6976.7|6974.9|6978.4|6976.1|6975.6|6973.7|298
1627292400000|2021-07-26 09:40:00|6976.5|6974.7|6976.4|6973.4|6977.3|6975.1|6975.5|6973.3|257
1627292700000|2021-07-26 09:45:00|6976.3|6973.3|6978.3|6976.5|6979.5|6977.1|6974.6|6972.3|291
1627293000000|2021-07-26 09:50:00|6978.4|6976.6|6977.4|6975.6|6978.5|6976.6|6976|6974.2|300
1627293300000|2021-07-26 09:55:00|6977.3|6975.5|6976.9|6975.1|6979.7|6977.3|6976.6|6974.4|255
1627293600000|2021-07-26 10:00:00|6977.4|6975.6|6980.5|6978.7|6981.1|6979|6977.4|6974.9|329
1627293900000|2021-07-26 10:05:00|6980.3|6978.5|6978.7|6976.9|6981.1|6979.3|6977.5|6975.7|286
1627294200000|2021-07-26 10:10:00|6978.5|6976.7|6978.6|6976.8|6979.7|6977.8|6977.2|6975.4|241
1627294500000|2021-07-26 10:15:00|6978.7|6976.9|6979.5|6977.7|6981|6979.2|6977.7|6975.4|387
1627294800000|2021-07-26 10:20:00|6980.1|6977.1|6980.9|6979.1|6980.9|6979.1|6978.7|6976.9|287
1627295100000|2021-07-26 10:25:00|6980.8|6979|6977.9|6976.1|6981.1|6979.3|6977.7|6975.9|237
1627295400000|2021-07-26 10:30:00|6978.1|6976.3|6977.3|6975.5|6978.9|6977.1|6977.2|6975.4|251
1627295700000|2021-07-26 10:35:00|6977.4|6975.6|6977.9|6976.1|6979.4|6977.1|6976.1|6974|289
1627296000000|2021-07-26 10:40:00|6977.8|6976|6978|6975|6979.2|6977.2|6976.5|6974.7|240
1627296300000|2021-07-26 10:45:00|6977.9|6974.9|6975.9|6974.1|6978.2|6976.2|6975.4|6973.6|187
1627296600000|2021-07-26 10:50:00|6976|6974.2|6974.5|6972.7|6977.9|6975.6|6974.4|6972.6|231
1627296900000|2021-07-26 10:55:00|6974.6|6972.8|6973|6971.2|6974.9|6973.1|6972.5|6970.7|261
1627297200000|2021-07-26 11:00:00|6972.9|6971.1|6971.5|6969.7|6973.8|6971.5|6970.8|6969|252
1627297500000|2021-07-26 11:05:00|6971.6|6969.8|6970.5|6968.7|6972.8|6971|6969.7|6967.9|192
1627297800000|2021-07-26 11:10:00|6970.6|6968.8|6971.8|6970|6973.1|6971|6970.5|6968.7|268
1627298100000|2021-07-26 11:15:00|6971.9|6970.1|6971.8|6970|6973|6971.2|6971.2|6969.4|166
1627298400000|2021-07-26 11:20:00|6972.1|6970.3|6971.6|6968.6|6972.2|6970.4|6968.4|6966.6|282
1627298700000|2021-07-26 11:25:00|6970.9|6969.1|6971.9|6970.1|6972.7|6970.9|6970.7|6968.6|241
1627299000000|2021-07-26 11:30:00|6972|6970.2|6974.9|6973.1|6976|6974.2|6971.2|6969.4|262
1627299300000|2021-07-26 11:35:00|6975|6973.2|6976|6974.2|6977.9|6976.1|6974.9|6973.1|228
1627299600000|2021-07-26 11:40:00|6975.9|6974.1|6980.4|6978.6|6980.6|6978.8|6974.9|6973.1|325
1627299900000|2021-07-26 11:45:00|6980.6|6978.8|6979.8|6978|6981.1|6979.3|6979.4|6977.5|325
1627300200000|2021-07-26 11:50:00|6979.7|6977.9|6978|6976.2|6980.2|6978.4|6976.6|6974.8|221
1627300500000|2021-07-26 11:55:00|6977.9|6976.1|6979.9|6978.1|6980.1|6978.2|6977.2|6975.4|249
1627300800000|2021-07-26 12:00:00|6980.5|6978.7|6982.9|6981.1|6983.6|6981.8|6979.7|6977.9|326
1627301100000|2021-07-26 12:05:00|6983|6981.2|6980.9|6979.1|6983.5|6981.7|6980.8|6979|319
1627301400000|2021-07-26 12:10:00|6981|6979.2|6979.8|6978|6982.8|6981|6978.8|6977|349
1627301700000|2021-07-26 12:15:00|6979.7|6977.9|6979|6977.2|6981.1|6979.3|6977.9|6976.1|338
1627302000000|2021-07-26 12:20:00|6978.9|6977.1|6980.9|6979.1|6981|6979.2|6978.2|6976.4|299
1627302300000|2021-07-26 12:25:00|6980.8|6979|6976.9|6975.1|6981.6|6979.8|6976.8|6975|287
1627302600000|2021-07-26 12:30:00|6976.8|6975|6973.3|6971.5|6977|6975.2|6972.6|6970.8|299
1627302900000|2021-07-26 12:35:00|6973.4|6971.6|6971.3|6969.5|6973.5|6971.7|6969.8|6968|291
1627303200000|2021-07-26 12:40:00|6971.2|6969.4|6971.6|6969.8|6972|6970.2|6967.7|6965.9|273
1627303500000|2021-07-26 12:45:00|6971.8|6970|6967.9|6966.1|6972.6|6970.8|6967.6|6965.8|291
1627303800000|2021-07-26 12:50:00|6967.8|6966|6967.1|6965.3|6967.9|6966.1|6965.5|6963.7|311
1627304100000|2021-07-26 12:55:00|6967|6965.2|6969.7|6967.9|6971.6|6969.8|6966|6964.2|318
1627304400000|2021-07-26 13:00:00|6969.6|6967.8|6969|6967.2|6971.3|6969.5|6967.8|6966|277
1627304700000|2021-07-26 13:05:00|6968.9|6967.1|6972.6|6970.8|6973.2|6971.4|6968.4|6966.6|330
1627305000000|2021-07-26 13:10:00|6972.7|6970.9|6974.6|6972.8|6975.3|6973.5|6971.9|6970.1|373
1627305300000|2021-07-26 13:15:00|6974.9|6973.1|6978.1|6976.3|6979|6977.2|6974.3|6972.5|364
1627305600000|2021-07-26 13:20:00|6977.8|6976|6976.6|6974.8|6978.2|6976.4|6974.5|6972.7|349
1627305900000|2021-07-26 13:25:00|6976.7|6974.9|6980.2|6978.4|6980.2|6978.4|6975.9|6974.1|316
1627306200000|2021-07-26 13:30:00|6980.1|6978.3|6988|6986.2|6990.2|6988.4|6979.9|6978.1|427
1627306500000|2021-07-26 13:35:00|6987.8|6986|6994.9|6993.1|6996.8|6995|6987|6985.2|437
1627306800000|2021-07-26 13:40:00|6994.5|6992.7|6993.1|6991.3|6995.5|6993.7|6991.6|6989.8|350
1627307100000|2021-07-26 13:45:00|6993|6991.2|6991.9|6990.1|6997.1|6995.3|6991.6|6989.8|381
1627307400000|2021-07-26 13:50:00|6991.8|6990|6992.1|6990.3|6992.6|6990.8|6990.2|6988.4|340
1627307700000|2021-07-26 13:55:00|6992|6990.2|6996.3|6993.3|6996.5|6994|6991.2|6989.4|294
1627308000000|2021-07-26 14:00:00|6996.2|6993.2|6994.6|6992.8|6996.6|6994.8|6991.5|6989.7|382
1627308300000|2021-07-26 14:05:00|6994.5|6992.7|6996.8|6995|6997.6|6995.8|6993.7|6991.9|410
1627308600000|2021-07-26 14:10:00|6997.1|6995.3|6998|6996.2|6998.7|6996.9|6995.5|6993.7|442
1627308900000|2021-07-26 14:15:00|6997.8|6996|7003|7001.2|7005.5|7003.1|6997.8|6996|419
1627309200000|2021-07-26 14:20:00|7002.9|7001.1|6998.7|6996.9|7003.2|7001.4|6996.6|6994.8|407
1627309500000|2021-07-26 14:25:00|6998.6|6996.8|7003.5|7001.7|7004.1|7002.3|6997.6|6995.8|353
1627309800000|2021-07-26 14:30:00|7003.6|7001.8|7004.9|7003.1|7006.4|7004.6|7002.1|7000.3|383
1627310100000|2021-07-26 14:35:00|7004.8|7003|6999.8|6998|7005.3|7003.5|6998.5|6996.7|357
1627310400000|2021-07-26 14:40:00|6999.7|6997.9|6999.1|6997.3|7000.7|6998.9|6997.8|6996|331
1627310700000|2021-07-26 14:45:00|6998.8|6997|7006.7|7004.9|7006.8|7005|6997.9|6996.1|430
1627311000000|2021-07-26 14:50:00|7006.6|7004.8|7004.7|7002.9|7009.1|7007.3|7004.7|7002.9|296
1627311300000|2021-07-26 14:55:00|7004.8|7003|7007.2|7005.4|7009.1|7007.3|7004.6|7002.8|433
1627311600000|2021-07-26 15:00:00|7007.1|7005.3|7010.9|7009.1|7011|7009.2|7005.2|7003.4|493
1627311900000|2021-07-26 15:05:00|7010.8|7009|7007.2|7005.4|7010.8|7009|7007.2|7005.4|343
1627312200000|2021-07-26 15:10:00|7007.3|7005.5|7006.7|7004.9|7008.7|7006.9|7006.5|7004.7|281
1627312500000|2021-07-26 15:15:00|7006.8|7005|7005.7|7003.9|7007.4|7005.6|7005.5|7003.7|230
1627312800000|2021-07-26 15:20:00|7005.6|7003.8|7006.6|7004.8|7006.8|7005|7004.9|7003.1|260
1627313100000|2021-07-26 15:25:00|7006.5|7004.7|7006.9|7005.1|7008.6|7006.8|7006.1|7004.3|234
1627313400000|2021-07-26 15:30:00|7007.4|7005.6|7006.7|7004.9|7007.8|7006|7005.6|7003.8|349
1627313700000|2021-07-26 15:35:00|7006.8|7005|7005.7|7003.9|7008.2|7006.4|7005.5|7003.7|249
1627314000000|2021-07-26 15:40:00|7005.8|7004|7003.8|7002|7006.7|7004.9|7003.4|7001.6|291
1627314300000|2021-07-26 15:45:00|7003.9|7002.1|7006.7|7004.9|7007.1|7005.3|7003.5|7001.7|323
1627314600000|2021-07-26 15:50:00|7006.6|7004.8|7004.5|7002.7|7006.8|7005|7004|7002.2|291
1627314900000|2021-07-26 15:55:00|7004.6|7002.8|7003.9|7002.1|7004.8|7003|7002.6|7000.8|284
1627315200000|2021-07-26 16:00:00|7003.7|7001.9|7004|7002.2|7004.2|7002.4|7002.5|7000.7|269
1627315500000|2021-07-26 16:05:00|7004.1|7002.3|7001.6|6999.8|7004.1|7002.3|7001.2|6999.4|253
1627315800000|2021-07-26 16:10:00|7001.7|6999.9|7000.8|6999|7001.8|7000|6999.4|6997.6|274
1627316100000|2021-07-26 16:15:00|7000.7|6998.9|6999.9|6998.1|7001.8|7000|6999.5|6997.7|296
1627316400000|2021-07-26 16:20:00|7000|6998.2|7002.7|7000.9|7003.5|7001.7|7000|6998.2|310
1627316700000|2021-07-26 16:25:00|7002.8|7001|7002.6|7000.8|7003.5|7001.7|7001.9|7000.1|244
1627317000000|2021-07-26 16:30:00|7002.5|7000.7|7002.3|7000.5|7003|7001.2|7001.6|6999.8|214
1627317300000|2021-07-26 16:35:00|7002.2|7000.4|7002.7|7000.9|7004.6|7002.8|7002.2|7000.4|225
1627317600000|2021-07-26 16:40:00|7002.8|7001|7002.5|7000.7|7003.2|7001.4|7001.5|6999.7|243
1627317900000|2021-07-26 16:45:00|7002.6|7000.8|7000.6|6998.8|7003.1|7001.3|6999.8|6998|234
1627318200000|2021-07-26 16:50:00|7000.7|6998.9|7001.2|6999.4|7001.8|7000|7000.1|6998.3|203
1627318500000|2021-07-26 16:55:00|7001.4|6999.6|7000.7|6998.9|7001.7|6999.9|7000.4|6998.6|236
1627318800000|2021-07-26 17:00:00|7000.6|6998.8|7000.2|6998.4|7001.8|7000|7000.1|6998.3|233
1627319100000|2021-07-26 17:05:00|6999.9|6998.1|7000.8|6999|7001|6999.2|6999.8|6998|213
1627319400000|2021-07-26 17:10:00|7000.7|6998.9|6999.3|6997.5|7000.8|6999|6998.8|6997|209
1627319700000|2021-07-26 17:15:00|6999.5|6997.7|7000|6998.2|7000.7|6998.9|6998.6|6996.8|186
1627320000000|2021-07-26 17:20:00|7000.1|6998.3|7000.3|6998.5|7001.6|6999.8|6999.7|6997.9|206
1627320300000|2021-07-26 17:25:00|7000.2|6998.4|7000.5|6998.7|7001.5|6999.7|6999.7|6997.9|252
1627320600000|2021-07-26 17:30:00|7000.4|6998.6|7000.2|6998.4|7001|6999.2|6999.9|6998.1|226
1627320900000|2021-07-26 17:35:00|7000.3|6998.5|6999.7|6997.9|7000.8|6999|6999.6|6997.8|209
1627321200000|2021-07-26 17:40:00|6999.8|6998|6999.6|6997.8|6999.9|6998.1|6999.3|6997.5|148
1627321500000|2021-07-26 17:45:00|6999.5|6997.7|6998.6|6996.8|6999.8|6998|6998.5|6996.7|166
1627321800000|2021-07-26 17:50:00|6998.7|6996.9|6999.8|6998|6999.8|6998|6998.3|6996.5|204
1627322100000|2021-07-26 17:55:00|6999.7|6997.9|7000.1|6998.3|7001.1|6999.3|6999.7|6997.9|204
1627322400000|2021-07-26 18:00:00|7000.2|6998.4|6999.7|6997.9|7000.2|6998.4|6998.6|6996.8|253
1627322700000|2021-07-26 18:05:00|6999.8|6998|7000|6998.2|7000.7|6998.9|6999.6|6997.8|189
1627323000000|2021-07-26 18:10:00|7000.1|6998.3|6999.2|6997.4|7000.2|6998.4|6998.8|6997|228
1627323300000|2021-07-26 18:15:00|6999.5|6997.7|7000.7|6998.9|7000.9|6999.1|6998.9|6997.1|211
1627323600000|2021-07-26 18:20:00|7000.8|6999|7000.7|6998.9|7001.4|6999.6|7000.2|6998.4|239
1627323900000|2021-07-26 18:25:00|7000.8|6999|6998.8|6997|7000.9|6999.1|6998.3|6996.5|199
1627324200000|2021-07-26 18:30:00|6998.7|6996.9|6999.8|6998|6999.8|6998|6998.5|6996.7|152
1627324500000|2021-07-26 18:35:00|6999.7|6997.9|6998.7|6996.9|6999.8|6998|6997.9|6996.1|213
1627324800000|2021-07-26 18:40:00|6998.6|6996.8|6995.8|6994|6998.7|6996.9|6995.7|6993.9|194
1627325100000|2021-07-26 18:45:00|6995.7|6993.9|6996.9|6995.1|6997|6995.2|6995.4|6993.6|264
1627325400000|2021-07-26 18:50:00|6996.8|6995|6994.9|6993.1|6996.8|6995|6994.7|6992.9|149
1627325700000|2021-07-26 18:55:00|6995|6993.2|6997|6992.9|6997.3|6994.2|6994.4|6992.3|250
1627326000000|2021-07-26 19:00:00|6997.5|6990.9|6993.9|6992.1|6998.8|6994|6993.8|6988.8|273
1627326300000|2021-07-26 19:05:00|6993.8|6992|6993.9|6992.1|6994.7|6992.9|6993.1|6991.3|199
1627326600000|2021-07-26 19:10:00|6994|6992.2|6992.9|6991.1|6994.4|6992.6|6992.3|6990.5|183
1627326900000|2021-07-26 19:15:00|6993.1|6991.3|6993.7|6991.9|6994.7|6992.9|6992.6|6990.8|174
1627327200000|2021-07-26 19:20:00|6993.8|6992|6993.6|6991.8|6995|6993.2|6993.5|6991.7|165
1627327500000|2021-07-26 19:25:00|6993.7|6991.9|6993.9|6992.1|6994.1|6992.3|6993.6|6991.8|161
1627327800000|2021-07-26 19:30:00|6993.8|6992|6992.7|6990.9|6993.9|6992.1|6992.7|6990.9|75
1627328100000|2021-07-26 19:35:00|6992.6|6990.8|6993.7|6991.9|6993.8|6992|6992.6|6990.8|113
1627328400000|2021-07-26 19:40:00|6993.8|6992|6994.6|6992.8|6995.2|6993.4|6993.6|6991.8|91
1627328700000|2021-07-26 19:45:00|6994.7|6992.9|6994.6|6992.8|6996.6|6994.8|6994.5|6992.7|130
1627329000000|2021-07-26 19:50:00|6994.7|6992.9|6996.8|6995|6996.8|6995|6994.6|6992.8|153
1627329300000|2021-07-26 19:55:00|6996.7|6994.9|6999|6997.2|6999.3|6997.5|6996.2|6994.4|147
1627329600000|2021-07-26 20:00:00|6998.8|6997|6997.7|6995.9|6998.8|6997|6997.6|6995.8|165
1627329900000|2021-07-26 20:05:00|6997.8|6996|6998.8|6997|6998.9|6997.1|6997.5|6995.7|302
1627330200000|2021-07-26 20:10:00|6998.7|6996.9|7000|6998.2|7001.1|6999.3|6997.8|6995.9|419
1627330500000|2021-07-26 20:15:00|7000.1|6998.3|7001.8|7000|7001.9|7000.1|6999.9|6998.1|305
1627330800000|2021-07-26 20:20:00|7001.7|6999.9|7001.9|7000.1|7002|7000.2|7001.7|6999.9|65
1627331100000|2021-07-26 20:25:00|7001.8|7000|6999.8|6998|7001.9|7000.1|6999.8|6998|196
1627331400000|2021-07-26 20:30:00|6999.9|6998.1|6999.7|6997.9|7000.5|6998.7|6999.2|6997.4|223
1627331700000|2021-07-26 20:35:00|6999.8|6998|6999.8|6998|7000|6998.2|6999.7|6997.9|161
1627332000000|2021-07-26 20:40:00|6999.9|6998.1|6999.8|6998|7000|6998.2|6999.6|6997.8|224
1627332300000|2021-07-26 20:45:00|6999.7|6997.9|6998.3|6995.3|7000.4|6998.1|6997.5|6994.5|134
1627332600000|2021-07-26 20:50:00|6998.2|6995.2|6997.9|6994.9|6998.5|6995.5|6997|6994.1|113
1627332900000|2021-07-26 20:55:00|6998|6995|7002.1|6998.4|7004.2|6998.4|6997.8|6994.8|210
1627333200000|2021-07-26 21:00:00|7005.7|6997.7|7006.4|6995.2|7007.2|6998.1|7004.7|6992.7|48
1627333500000|2021-07-26 21:05:00|7007.3|6994.3|7000.9|6995.8|7007.3|6997.1|7000.1|6994.3|128
1627333800000|2021-07-26 21:10:00|7001.2|6995.9|7001.2|6995.5|7003.3|6997.5|7000|6994.3|130
1627334100000|2021-07-26 21:15:00|7001.3|6995.4|7000.8|6995.3|7002.1|6996.8|7000.4|6994.3|160
1627334400000|2021-07-26 21:20:00|7000.7|6995.2|7000.7|6995.9|7000.9|6996.2|7000.1|6994.6|117
1627334700000|2021-07-26 21:25:00|7000.5|6995.5|7000.7|6995.6|7000.7|6996.3|7000|6995.1|92
1627335000000|2021-07-26 21:30:00|7000.6|6995.5|7001.1|6992.6|7002|6996.3|7000.2|6991.7|171
1627335300000|2021-07-26 21:35:00|7000.9|6992.7|7000.3|6992.8|7001.6|6994.2|7000.2|6992|138
1627335600000|2021-07-26 21:40:00|7000.4|6992.7|7000.4|6994.9|7001.5|6997.4|7000.2|6992.4|202
1627335900000|2021-07-26 21:45:00|7000.6|6994.5|7000.4|6993.9|7001.5|6996.5|6999.8|6992.9|186
1627336200000|2021-07-26 21:50:00|6999.5|6993.8|7000.5|6994.1|7000.9|6996.2|6999.5|6993.3|268
1627336500000|2021-07-26 21:55:00|7000.6|6994.6|7001.6|6996.6|7001.8|6997.6|7000.6|6994.1|348
1627336800000|2021-07-26 22:00:00|7001.7|6996.7|7000.8|6997.8|7001.7|6998.3|6999.8|6994.7|304
1627337100000|2021-07-26 22:05:00|7000.7|6997.7|7000.3|6997.3|7001.4|6998.4|7000.3|6997.3|120
1627337400000|2021-07-26 22:10:00|7000.4|6997.4|6999.3|6996.3|7000.4|6997.4|6999|6996|85
1627337700000|2021-07-26 22:15:00|6999.4|6996.4|7000.3|6997.3|7000.4|6997.4|6999.2|6996.2|77
1627338000000|2021-07-26 22:20:00|7000.4|6997.4|6999.8|6996.8|7000.7|6997.5|6999.6|6996.6|107
1627338300000|2021-07-26 22:25:00|6999.7|6996.7|6999.2|6996.2|6999.9|6996.9|6998.9|6995.9|129
1627338600000|2021-07-26 22:30:00|6999.3|6996.3|6999.5|6996.5|6999.8|6996.8|6998.2|6995.2|127
1627338900000|2021-07-26 22:35:00|6999.6|6996.6|7000|6997|7000.8|6997.8|6999.5|6996.5|98
1627339200000|2021-07-26 22:40:00|7000.1|6997.1|7000.4|6997.4|7001|6998|6999.9|6996.9|110
1627339500000|2021-07-26 22:45:00|7000.7|6997.7|7000.5|6997.5|7000.7|6997.7|7000.2|6997.2|70
1627339800000|2021-07-26 22:50:00|7000.6|6997.6|7000.4|6997.4|7001|6998|6999.4|6996.4|100
1627340100000|2021-07-26 22:55:00|7000.5|6997.5|6999.4|6996.4|7000.6|6998|6999.2|6996.2|115
1627340400000|2021-07-26 23:00:00|6999.3|6996.3|7001.2|6998.2|7001.4|6998.4|6999.3|6996.3|163
1627340700000|2021-07-26 23:05:00|7001.1|6998.1|7002.3|6999.3|7002.4|6999.7|7001.1|6998.1|113
1627341000000|2021-07-26 23:10:00|7002.4|6999.4|7003.4|7000.4|7004.7|7001.7|7002.4|6999.4|131
1627341300000|2021-07-26 23:15:00|7003.3|7000.3|7002.3|6999.3|7003.8|7000.8|7001.7|6999.2|101
1627341600000|2021-07-26 23:20:00|7001.8|6998.8|7001.4|6998.4|7002.6|6999.6|7001.2|6998.2|112
1627341900000|2021-07-26 23:25:00|7001.5|6998.5|7001.4|6998.4|7001.9|6998.9|7001.2|6998.2|72
1627342200000|2021-07-26 23:30:00|7001.6|6998.6|7002.4|6999.4|7002.4|7000|6999.9|6996.9|123
1627342500000|2021-07-26 23:35:00|7002.3|6999.3|7003.5|7000.5|7003.6|7000.6|7002.1|6999.1|114
1627342800000|2021-07-26 23:40:00|7003.6|7000.6|7003|7001.2|7004.1|7001.7|7002.7|7000.1|99
1627343100000|2021-07-26 23:45:00|7003.1|7001.3|7007.2|7004.2|7007.7|7005|7003|7001|185
1627343400000|2021-07-26 23:50:00|7006.9|7003.9|7006.7|7003.7|7006.9|7004.4|7005.8|7003.4|103
1627343700000|2021-07-26 23:55:00|7006.6|7003.6|7001.6|6999.8|7006.6|7003.6|7001.4|6999.1|109
1627344000000|2021-07-27 00:00:00|7001.7|6999.9|7000.5|6997.5|7002.3|7000|6997.7|6995.2|236
1627344300000|2021-07-27 00:05:00|7000.4|6997.4|7001.1|6999.3|7002.8|7001|6999.2|6996.3|201
1627344600000|2021-07-27 00:10:00|7001.2|6999.4|7002.1|7000.3|7003.6|7001.2|7000.6|6998.8|187
1627344900000|2021-07-27 00:15:00|7002|7000.2|7005.8|7004|7006.4|7004.1|7001.8|6999.2|188
1627345200000|2021-07-27 00:20:00|7005.7|7003.9|7006.7|7004.9|7007|7005.2|7005.6|7003.8|141
1627345500000|2021-07-27 00:25:00|7006.2|7004.4|7006|7004.2|7006.7|7004.8|7004.9|7003.1|135
1627345800000|2021-07-27 00:30:00|7005.7|7003.9|7000.7|6998.9|7005.7|7003.9|6999.4|6997.6|154
1627346100000|2021-07-27 00:35:00|7000.6|6998.8|7000.7|6998.9|7000.8|6999|6998.6|6996.8|132
1627346400000|2021-07-27 00:40:00|7000.8|6999|7000.4|6998.6|7002.2|7000.4|6999.8|6998|182
1627346700000|2021-07-27 00:45:00|7000.3|6998.5|7001.3|6999.5|7001.8|7000|7000.2|6998.4|129
1627347000000|2021-07-27 00:50:00|7001.4|6999.6|6999.7|6997.9|7001.9|7000.1|6999.6|6997.8|213
1627347300000|2021-07-27 00:55:00|6999.6|6997.8|7001.7|6999.9|7003.6|7001.8|6998.4|6996.6|215
1627347600000|2021-07-27 01:00:00|7001.6|6999.8|6999|6997.2|7001.7|6999.9|6998.6|6996.7|353
1627347900000|2021-07-27 01:05:00|6999.1|6997.3|7000.6|6998.8|7001.8|7000|6998.9|6997.1|270
1627348200000|2021-07-27 01:10:00|7000.7|6998.9|6999.5|6997.7|7001.3|6999.5|6998.9|6997.1|245
1627348500000|2021-07-27 01:15:00|6999.6|6997.8|6997.6|6995.8|7000.6|6998.7|6997.3|6995.5|318
1627348800000|2021-07-27 01:20:00|6997.7|6995.9|6994.8|6993|6998.5|6996.7|6993.5|6991.7|261
1627349100000|2021-07-27 01:25:00|6994.7|6992.9|6997.5|6995.7|6997.8|6996|6994.5|6992.7|327
1627349400000|2021-07-27 01:30:00|6997.4|6995.6|6997.8|6996|6999.2|6997.4|6996.4|6994.6|330
1627349700000|2021-07-27 01:35:00|6997.7|6995.9|6999.7|6997.9|7000.8|6999|6995.4|6993.6|338
1627350000000|2021-07-27 01:40:00|6999.5|6997.7|6997.5|6995.7|7001|6999.2|6997.4|6995.6|286
1627350300000|2021-07-27 01:45:00|6997.4|6995.6|6992.6|6990.8|6997.4|6995.6|6992.4|6990.6|287
1627350600000|2021-07-27 01:50:00|6992.8|6991|6994.2|6992.4|6995.7|6993.9|6992.6|6990.8|236
1627350900000|2021-07-27 01:55:00|6994.3|6992.5|6995.9|6992.9|6996|6994.1|6993.6|6991.8|235
1627351200000|2021-07-27 02:00:00|6995.2|6993.4|6996.6|6994.8|6997.6|6995.8|6995.2|6993.4|222
1627351500000|2021-07-27 02:05:00|6996.5|6994.7|6994.2|6992.4|6996.5|6994.7|6994|6992.2|209
1627351800000|2021-07-27 02:10:00|6994.1|6992.3|6992.5|6990.7|6994.8|6993|6992.5|6990.7|191
1627352100000|2021-07-27 02:15:00|6992.6|6990.8|6991.6|6989.8|6992.6|6990.8|6989.3|6987.5|202
1627352400000|2021-07-27 02:20:00|6991.7|6989.9|6988.6|6986.8|6991.7|6989.9|6988.6|6986.8|211
1627352700000|2021-07-27 02:25:00|6988.7|6986.9|6987.8|6986|6989.3|6987.5|6987.3|6985|248
1627353000000|2021-07-27 02:30:00|6987.7|6985.9|6989.7|6987.9|6990.9|6989.1|6987.7|6985.9|265
1627353300000|2021-07-27 02:35:00|6989.8|6988|6990.4|6988.6|6990.8|6988.9|6988.6|6986.8|237
1627353600000|2021-07-27 02:40:00|6990.3|6988.5|6990.4|6988.6|6990.7|6988.9|6988.5|6986.7|170
1627353900000|2021-07-27 02:45:00|6990.3|6988.5|6990.1|6988.3|6991.2|6989.4|6989.6|6987.8|207
1627354200000|2021-07-27 02:50:00|6990.4|6988.6|6989.5|6987.7|6990.6|6988.8|6989.3|6987.5|149
1627354500000|2021-07-27 02:55:00|6989.6|6987.8|6991.5|6989.7|6991.6|6989.8|6989.5|6987.5|267
1627354800000|2021-07-27 03:00:00|6991|6989.2|6989.6|6987.8|6991|6989.2|6989.4|6987.6|170
1627355100000|2021-07-27 03:05:00|6989.5|6987.7|6988.8|6987|6989.5|6987.7|6988.5|6986.7|122
1627355400000|2021-07-27 03:10:00|6988.7|6986.9|6989.3|6987.5|6989.8|6988|6988.7|6986.9|134
1627355700000|2021-07-27 03:15:00|6989|6987.2|6989.8|6988|6990.6|6988.8|6988.3|6986.5|174
1627356000000|2021-07-27 03:20:00|6989.9|6988.1|6990.6|6988.8|6991.8|6990|6989.7|6987.9|271
1627356300000|2021-07-27 03:25:00|6990.5|6988.7|6992.7|6990.9|6992.7|6990.9|6989.6|6987.8|228
1627356600000|2021-07-27 03:30:00|6992.9|6991.1|6992.7|6990.9|6993.7|6991.9|6991.8|6990|219
1627356900000|2021-07-27 03:35:00|6992.6|6990.8|6993.8|6992|6994.8|6993|6992.4|6990.6|187
1627357200000|2021-07-27 03:40:00|6994.1|6992.3|6994.5|6992.7|6995.2|6993.4|6993.3|6991.5|186
1627357500000|2021-07-27 03:45:00|6994.4|6992.6|6994.7|6992.9|6994.8|6993|6994.1|6992.3|124
1627357800000|2021-07-27 03:50:00|6994.8|6993|6996.1|6994.3|6996.3|6994.5|6994.1|6992.3|203
1627358100000|2021-07-27 03:55:00|6996.2|6994.4|6996.1|6994.3|6996.7|6994.9|6994.7|6992.9|191
1627358400000|2021-07-27 04:00:00|6996.2|6994.4|6996.6|6994.8|6997.5|6995.7|6995.8|6994|171
1627358700000|2021-07-27 04:05:00|6996.5|6994.7|6995.5|6993.7|6996.8|6995|6994.9|6993.1|155
1627359000000|2021-07-27 04:10:00|6995.6|6993.8|6996.7|6994.9|6999.3|6996.8|6994.5|6992.7|207
1627359300000|2021-07-27 04:15:00|6996.9|6995.1|6996.4|6994.6|6997.4|6995.6|6994.2|6991.8|197
1627359600000|2021-07-27 04:20:00|6996.5|6994.7|6997.5|6995.7|6997.7|6995.9|6996.4|6994.6|149
1627359900000|2021-07-27 04:25:00|6997.4|6995.6|6997.4|6995.6|6998.4|6996.6|6996.8|6995|164
1627360200000|2021-07-27 04:30:00|6996.7|6994.9|6996.4|6994.6|6998.4|6996.6|6996.4|6994.6|195
1627360500000|2021-07-27 04:35:00|6996.5|6994.7|6997.2|6995.4|6997.4|6995.6|6996.4|6994.6|152
1627360800000|2021-07-27 04:40:00|6997.3|6995.5|6996.8|6995|6997.6|6995.8|6996.4|6994.6|154
1627361100000|2021-07-27 04:45:00|6996.9|6995.1|6995.6|6993.8|6996.9|6995.1|6995.3|6993.5|123
1627361400000|2021-07-27 04:50:00|6995.5|6993.7|6993.5|6991.7|6995.6|6993.8|6992.3|6990.5|194
1627361700000|2021-07-27 04:55:00|6993.4|6991.6|6993.4|6991.6|6993.8|6992|6993.2|6991.4|80
1627362000000|2021-07-27 05:00:00|6993.3|6991.5|6991.4|6989.6|6993.6|6991.8|6991.3|6989.5|184
1627362300000|2021-07-27 05:05:00|6991.5|6989.7|6990.4|6988.6|6991.7|6989.9|6989.9|6988.1|151
1627362600000|2021-07-27 05:10:00|6990.3|6988.5|6991.7|6989.9|6991.9|6990.1|6990.3|6988.5|178
1627362900000|2021-07-27 05:15:00|6992.3|6990.5|6993.5|6991.7|6994.4|6992.6|6992.3|6990.5|175
1627363200000|2021-07-27 05:20:00|6993.6|6991.8|6993.3|6991.5|6993.8|6992|6992.5|6990.7|187
1627363500000|2021-07-27 05:25:00|6993.4|6991.6|6992.7|6990.9|6993.6|6991.8|6991.8|6990|123
1627363800000|2021-07-27 05:30:00|6992.8|6991|6992|6990.2|6992.9|6991.1|6990.5|6988.7|276
1627364100000|2021-07-27 05:35:00|6991.8|6990|6992.1|6990.3|6994.4|6992.6|6991.7|6989.9|234
1627364400000|2021-07-27 05:40:00|6992.2|6990.4|6991.7|6989.9|6992.2|6990.4|6990.5|6988.7|250
1627364700000|2021-07-27 05:45:00|6991.6|6989.8|6991.4|6989.6|6991.6|6989.8|6989.9|6988.1|206
1627365000000|2021-07-27 05:50:00|6991.5|6989.7|6992.5|6990.7|6992.5|6990.7|6990.5|6988.7|162
1627365300000|2021-07-27 05:55:00|6992.6|6990.8|6991.3|6989.5|6992.6|6990.8|6990.4|6988.6|237
1627365600000|2021-07-27 06:00:00|6990.9|6989.1|6988.5|6986.7|6991.6|6989.2|6986.4|6984.6|323
1627365900000|2021-07-27 06:05:00|6988.6|6986.8|6988.5|6986.7|6989.6|6987.8|6987.5|6985.7|267
1627366200000|2021-07-27 06:10:00|6988.6|6986.8|6981.6|6979.8|6989.2|6987.4|6981.6|6979.1|326
1627366500000|2021-07-27 06:15:00|6981.5|6979.7|6983.4|6981.6|6983.6|6981.8|6981.3|6979|276
1627366800000|2021-07-27 06:20:00|6983.5|6981.7|6985|6983.2|6986.5|6984.7|6983.3|6981.3|310
1627367100000|2021-07-27 06:25:00|6984.9|6983.1|6981.4|6979.6|6985.3|6983.1|6981.4|6979.6|249
1627367400000|2021-07-27 06:30:00|6981.3|6979.5|6980.5|6978.7|6981.6|6979.8|6979.6|6977.8|246
1627367700000|2021-07-27 06:35:00|6980.3|6978.5|6982.8|6981|6983.8|6982|6979.4|6977.6|268
1627368000000|2021-07-27 06:40:00|6982.9|6981.1|6984.4|6982.6|6985.6|6983.8|6982.5|6980.7|199
1627368300000|2021-07-27 06:45:00|6984.3|6982.5|6980.9|6979.1|6984.4|6982.6|6980.2|6978.4|260
1627368600000|2021-07-27 06:50:00|6981|6979.2|6981.2|6979.4|6981.5|6979.7|6979.4|6977.6|269
1627368900000|2021-07-27 06:55:00|6981.1|6979.3|6982.6|6980.8|6982.7|6980.9|6980.7|6978.9|266
1627369200000|2021-07-27 07:00:00|6982.5|6980.7|6981.7|6979.9|6984.5|6982.7|6980.4|6978.6|516
1627369500000|2021-07-27 07:05:00|6981.6|6979.8|6973.7|6971.9|6981.6|6979.8|6971.9|6969.7|475
1627369800000|2021-07-27 07:10:00|6973.9|6972.1|6966.2|6963.2|6974.7|6972.9|6965|6962.3|505
1627370100000|2021-07-27 07:15:00|6965.7|6963.9|6962.9|6961.1|6966.8|6965|6959.1|6957.3|521
1627370400000|2021-07-27 07:20:00|6962.8|6961|6958.8|6955.8|6964|6962.2|6955.5|6953.7|545
1627370700000|2021-07-27 07:25:00|6957.9|6956.1|6956.6|6954.8|6958.4|6956.6|6953.5|6951.7|497
1627371000000|2021-07-27 07:30:00|6956.8|6955|6963.7|6961.9|6964.1|6962.1|6954.7|6952.9|523
1627371300000|2021-07-27 07:35:00|6963.8|6962|6956.7|6954.9|6964.1|6962.1|6955.6|6953.8|543
1627371600000|2021-07-27 07:40:00|6956.8|6955|6953.2|6950.2|6958.8|6957|6950.7|6948.4|502
1627371900000|2021-07-27 07:45:00|6953|6950|6955.5|6953.7|6956.8|6955|6951.8|6949.8|538
1627372200000|2021-07-27 07:50:00|6955.6|6953.8|6953.4|6951.6|6955.6|6953.8|6951.3|6949.5|463
1627372500000|2021-07-27 07:55:00|6953.5|6951.7|6960.7|6958.9|6963|6961.2|6953.5|6951.7|487
1627372800000|2021-07-27 08:00:00|6960.8|6959|6963.9|6962.1|6963.9|6962.1|6958.8|6957|488
1627373100000|2021-07-27 08:05:00|6964.1|6962.3|6966.5|6964.7|6967|6964.8|6961.8|6960|520
1627373400000|2021-07-27 08:10:00|6966.4|6964.6|6958.8|6957|6966.4|6964.6|6958.6|6956.8|495
1627373700000|2021-07-27 08:15:00|6958.7|6956.9|6949.9|6948.1|6959.5|6957.7|6949.5|6947.7|472
1627374000000|2021-07-27 08:20:00|6949.8|6948|6952|6950.2|6952.3|6950.5|6948.1|6946.3|450
1627374300000|2021-07-27 08:25:00|6952.5|6950.7|6949.8|6946.8|6952.7|6950.9|6946.9|6945.1|348
1627374600000|2021-07-27 08:30:00|6949.7|6946.7|6957.9|6954.9|6958.6|6956.8|6947.6|6945.8|371
1627374900000|2021-07-27 08:35:00|6956.8|6955|6955.8|6954|6958.1|6955.8|6955.4|6953.6|312
1627375200000|2021-07-27 08:40:00|6955.9|6954.1|6955.3|6953.5|6956.9|6955.1|6954.3|6952.5|343
1627375500000|2021-07-27 08:45:00|6955.4|6953.6|6955.9|6954.1|6956.4|6954.6|6951.5|6949.7|372
1627375800000|2021-07-27 08:50:00|6956|6954.2|6957.7|6955.9|6957.9|6956.1|6955.4|6953.6|269
1627376100000|2021-07-27 08:55:00|6957.6|6955.8|6953.7|6951.9|6957.6|6955.8|6952.5|6950.7|329
1627376400000|2021-07-27 09:00:00|6953.5|6951.7|6954.4|6952.6|6954.9|6953.1|6951.5|6949.7|333
1627376700000|2021-07-27 09:05:00|6954.5|6952.7|6955.6|6953.8|6955.7|6953.9|6952.6|6950.8|254
1627377000000|2021-07-27 09:10:00|6955.7|6953.9|6953.7|6951.9|6957.8|6956|6952.8|6951|300
1627377300000|2021-07-27 09:15:00|6953.6|6951.8|6955.6|6953.8|6956.2|6954.4|6952.9|6951|313
1627377600000|2021-07-27 09:20:00|6955.7|6953.9|6959.9|6958.1|6960.6|6958.8|6955.4|6953.6|293
1627377900000|2021-07-27 09:25:00|6959.8|6958|6960.8|6959|6962.5|6960.7|6959.7|6957.9|302
1627378200000|2021-07-27 09:30:00|6960.7|6958.9|6962.7|6960.9|6963.3|6961.5|6959.6|6957.8|304
1627378500000|2021-07-27 09:35:00|6962.8|6961|6963.4|6961.6|6966.8|6965|6962.5|6960.7|312
1627378800000|2021-07-27 09:40:00|6963.3|6961.5|6960.7|6958.9|6963.8|6962|6959.8|6958|341
1627379100000|2021-07-27 09:45:00|6960.8|6959|6958.3|6956.5|6961.2|6959.4|6957.4|6955.6|325
1627379400000|2021-07-27 09:50:00|6958.2|6956.4|6962.9|6961.1|6963.3|6961.5|6957.8|6956|306
1627379700000|2021-07-27 09:55:00|6962.7|6960.9|6958.6|6956.8|6963|6961.2|6958.5|6956.7|273
1627380000000|2021-07-27 10:00:00|6958.2|6956.4|6955.8|6954|6958.7|6956.9|6954.8|6953|264
1627380300000|2021-07-27 10:05:00|6955.9|6954.1|6957.3|6955.5|6957.8|6956|6954.3|6952.5|332
1627380600000|2021-07-27 10:10:00|6957.1|6955.3|6954.2|6952.4|6958.1|6956.3|6953.7|6951.9|274
1627380900000|2021-07-27 10:15:00|6953.9|6952.1|6960.9|6959.1|6961.9|6960.1|6953.8|6952|346
1627381200000|2021-07-27 10:20:00|6961.1|6959.3|6962.6|6960.8|6964|6962.2|6959.7|6957.9|336
1627381500000|2021-07-27 10:25:00|6962.5|6960.7|6959.2|6957.4|6962.6|6960.8|6957.6|6955.8|280
1627381800000|2021-07-27 10:30:00|6959.1|6957.3|6961.8|6960|6964.1|6962.3|6958.9|6957.1|311
1627382100000|2021-07-27 10:35:00|6961.9|6960.1|6961.6|6959.8|6963|6961.2|6960.2|6958.4|278
1627382400000|2021-07-27 10:40:00|6961.7|6959.9|6958.9|6957.1|6962.2|6960.4|6957.4|6955.6|299
1627382700000|2021-07-27 10:45:00|6958.8|6957|6957.8|6956|6959.1|6957.3|6955.9|6954.1|263
1627383000000|2021-07-27 10:50:00|6957.7|6955.9|6958.9|6957.1|6959.7|6957.9|6957.5|6955.7|256
1627383300000|2021-07-27 10:55:00|6959|6957.2|6958.7|6956.9|6959.3|6957.5|6957.6|6955.8|235
1627383600000|2021-07-27 11:00:00|6958.6|6956.8|6956.7|6954.9|6959.7|6957.9|6956.5|6954.7|352
1627383900000|2021-07-27 11:05:00|6956.6|6954.8|6957.6|6955.8|6957.8|6956|6955.4|6953.6|335
1627384200000|2021-07-27 11:10:00|6957.5|6955.7|6958.6|6956.8|6959.2|6957.4|6956.6|6954.8|315
1627384500000|2021-07-27 11:15:00|6958.7|6956.9|6960.8|6959|6961.5|6959.7|6958.6|6956.8|294
1627384800000|2021-07-27 11:20:00|6960.7|6958.9|6958.8|6957|6961.7|6959.9|6958.7|6956.9|350
1627385100000|2021-07-27 11:25:00|6958.7|6956.9|6959.3|6957.5|6959.7|6957.9|6957.5|6955.7|290
1627385400000|2021-07-27 11:30:00|6959|6957.2|6959.7|6957.9|6961.4|6959.6|6957.1|6955.3|297
1627385700000|2021-07-27 11:35:00|6959.8|6958|6965|6963.2|6966|6964.2|6959.7|6957.9|380
1627386000000|2021-07-27 11:40:00|6965.1|6963.3|6960|6958.2|6965.1|6963.3|6959.8|6958|271
1627386300000|2021-07-27 11:45:00|6959.5|6957.7|6960.9|6959.1|6963.1|6961.3|6959.5|6957.7|311
1627386600000|2021-07-27 11:50:00|6961|6959.2|6961.8|6960|6962.8|6961|6959.7|6957.9|228
1627386900000|2021-07-27 11:55:00|6961.9|6960.1|6964.9|6963.1|6965.9|6964.1|6961.9|6960.1|297
1627387200000|2021-07-27 12:00:00|6965|6963.2|6966.8|6965|6968.4|6966.6|6962.9|6961.1|351
1627387500000|2021-07-27 12:05:00|6966.7|6964.9|6964|6962.2|6968.2|6966.4|6964|6962.2|359
1627387800000|2021-07-27 12:10:00|6964.1|6962.3|6965.8|6964|6966.7|6964.9|6963.9|6962.1|323
1627388100000|2021-07-27 12:15:00|6965.9|6964.1|6965.9|6964.1|6966.1|6964.3|6964|6962.2|338
1627388400000|2021-07-27 12:20:00|6966|6964.2|6970.7|6968.9|6971|6969.2|6965.4|6963.6|300
1627388700000|2021-07-27 12:25:00|6970.6|6968.8|6966.6|6963.6|6970.6|6968.8|6965.7|6963.3|225
1627389000000|2021-07-27 12:30:00|6966.5|6963.5|6966.7|6964.9|6968|6966|6962.7|6960.9|337
1627389300000|2021-07-27 12:35:00|6966.8|6965|6968|6966.2|6969|6967.2|6965.6|6963.8|341
1627389600000|2021-07-27 12:40:00|6968.1|6966.3|6970.9|6969.1|6970.9|6969.1|6967.8|6966|324
1627389900000|2021-07-27 12:45:00|6970.8|6969|6970.8|6969|6971.9|6970|6970.1|6968.3|273
1627390200000|2021-07-27 12:50:00|6970.9|6969.1|6967.7|6965.9|6971|6969.2|6966.4|6964.6|322
1627390500000|2021-07-27 12:55:00|6967.6|6965.8|6974.4|6971.4|6974.9|6972.4|6967.2|6965.4|356
1627390800000|2021-07-27 13:00:00|6974.5|6971.5|6974.7|6972.9|6975.9|6974.1|6972.9|6971.1|321
1627391100000|2021-07-27 13:05:00|6974.6|6972.8|6971.5|6969.7|6974.9|6973.1|6969.3|6967.5|258
1627391400000|2021-07-27 13:10:00|6971.6|6969.8|6969.7|6967.9|6973.7|6971.9|6969.5|6967.7|295
1627391700000|2021-07-27 13:15:00|6969.3|6967.5|6970.2|6968.4|6974.1|6972.3|6969|6967.2|360
1627392000000|2021-07-27 13:20:00|6970.3|6968.5|6969.7|6967.9|6971.8|6970|6969.3|6967.5|291
1627392300000|2021-07-27 13:25:00|6969.8|6968|6969.5|6967.7|6972.7|6970.9|6969.3|6967.5|342
1627392600000|2021-07-27 13:30:00|6969.1|6967.3|6963.7|6961.9|6969.1|6967.3|6958.5|6956.7|647
1627392900000|2021-07-27 13:35:00|6963.8|6962|6958.8|6957|6965.8|6964|6957.5|6955.7|536
1627393200000|2021-07-27 13:40:00|6958.7|6956.9|6948.2|6946.4|6958.7|6956.9|6947.6|6945.8|497
1627393500000|2021-07-27 13:45:00|6948.1|6946.3|6951.8|6950|6955.2|6953.4|6947.4|6945.6|510
1627393800000|2021-07-27 13:50:00|6951.9|6950.1|6957.7|6955.9|6957.9|6956.1|6951.1|6949.3|519
1627394100000|2021-07-27 13:55:00|6958.3|6956.5|6953.9|6950.3|6958.5|6956.7|6953.8|6950.3|359
1627394400000|2021-07-27 14:00:00|6954|6951|6954.2|6952.4|6958.7|6956.9|6952.9|6950.7|515
1627394700000|2021-07-27 14:05:00|6954.3|6952.5|6951.8|6950|6955.9|6954.1|6947.6|6945.8|562
1627395000000|2021-07-27 14:10:00|6951.7|6949.9|6945.9|6944.1|6951.9|6950.1|6944.6|6942.8|482
1627395300000|2021-07-27 14:15:00|6945.8|6944|6942.4|6940.6|6946.8|6945|6941|6939.2|456
1627395600000|2021-07-27 14:20:00|6942.9|6941.1|6943|6941.2|6948.2|6946.4|6940.5|6938.7|528
1627395900000|2021-07-27 14:25:00|6942.9|6941.1|6946.1|6944.3|6948.5|6946.7|6941.8|6940|478
1627396200000|2021-07-27 14:30:00|6946.2|6944.4|6943.4|6941.6|6951.1|6949.3|6942.5|6940.7|492
1627396500000|2021-07-27 14:35:00|6943.3|6941.5|6947|6945.2|6948.4|6946.6|6942.5|6940.7|464
1627396800000|2021-07-27 14:40:00|6946.9|6945.1|6947.7|6945.9|6950.6|6948.8|6946.7|6944.9|497
1627397100000|2021-07-27 14:45:00|6947.6|6945.8|6947.7|6945.9|6949.4|6947.6|6944.7|6942.9|401
1627397400000|2021-07-27 14:50:00|6947.6|6945.8|6946.8|6945|6951|6949.2|6946.4|6944.6|444
1627397700000|2021-07-27 14:55:00|6947.3|6945.5|6965.2|6963.4|6967.7|6965.9|6947.3|6945.5|690
1627398000000|2021-07-27 15:00:00|6965|6963.2|6965.4|6963.6|6970.2|6968.4|6964|6962.2|530
1627398300000|2021-07-27 15:05:00|6965.5|6963.7|6964.8|6963|6967.6|6965.8|6961.9|6960.1|438
1627398600000|2021-07-27 15:10:00|6964.7|6962.9|6973.8|6972|6974|6972|6964.7|6962.9|405
1627398900000|2021-07-27 15:15:00|6974.3|6972.5|6966.3|6964.5|6974.4|6972.6|6966.1|6964.3|345
1627399200000|2021-07-27 15:20:00|6966.4|6964.6|6968.5|6966.7|6970.5|6968.7|6965|6963.2|376
1627399500000|2021-07-27 15:25:00|6968.6|6966.8|6971.5|6969.7|6971.6|6969.8|6967.2|6965.4|368
1627399800000|2021-07-27 15:30:00|6971.4|6969.6|6963.7|6961.9|6971.4|6969.6|6962.5|6960.7|437
1627400100000|2021-07-27 15:35:00|6963.6|6961.8|6958.1|6956.3|6964|6962.2|6957.7|6955.9|416
1627400400000|2021-07-27 15:40:00|6958.2|6956.4|6959.5|6957.7|6961.7|6959.9|6955.4|6953.6|474
1627400700000|2021-07-27 15:45:00|6959.3|6957.5|6962.7|6960.9|6963.7|6961.9|6959.3|6957.5|446
1627401000000|2021-07-27 15:50:00|6962.6|6960.8|6962.3|6960.5|6963.8|6962|6959.5|6957.7|325
1627401300000|2021-07-27 15:55:00|6962.2|6960.4|6964.2|6962.4|6965.7|6963.9|6962.2|6960.4|353
1627401600000|2021-07-27 16:00:00|6964.4|6962.6|6960|6958.2|6964.8|6963|6957.9|6956.1|403
1627401900000|2021-07-27 16:05:00|6960.1|6958.3|6961.7|6959.9|6963.2|6961.4|6959.7|6957.9|413
1627402200000|2021-07-27 16:10:00|6961.8|6960|6957.2|6955.4|6961.8|6960|6956.6|6954.8|420
1627402500000|2021-07-27 16:15:00|6956.9|6955.1|6955.5|6953.7|6959.4|6957.6|6955.1|6953.3|413
1627402800000|2021-07-27 16:20:00|6955.6|6953.8|6955.5|6953.7|6956.7|6954.9|6954.8|6953|367
1627403100000|2021-07-27 16:25:00|6955.6|6953.8|6958.4|6956.6|6958.6|6956.8|6954.7|6952.9|317
1627403400000|2021-07-27 16:30:00|6958.2|6956.4|6956.5|6954.7|6959|6957.2|6956.5|6954.7|433
1627403700000|2021-07-27 16:35:00|6956.7|6954.9|6957.5|6955.7|6958.7|6956.9|6956.4|6954.6|326
1627404000000|2021-07-27 16:40:00|6957.4|6955.6|6958.9|6957.1|6958.9|6957.1|6955.4|6953.6|361
1627404300000|2021-07-27 16:45:00|6958.7|6956.9|6958.1|6956.3|6959.5|6957.7|6957.4|6955.6|306
1627404600000|2021-07-27 16:50:00|6958|6956.2|6959.2|6957.4|6960.7|6958.9|6957.7|6955.9|282
1627404900000|2021-07-27 16:55:00|6959.3|6957.5|6958.4|6956.6|6960.6|6958.8|6957.5|6955.7|318
1627405200000|2021-07-27 17:00:00|6958.3|6956.5|6957.1|6955.3|6959.2|6957.4|6956.8|6955|263
1627405500000|2021-07-27 17:05:00|6957.3|6955.5|6958.4|6956.6|6959.3|6957.5|6956.7|6954.9|358
1627405800000|2021-07-27 17:10:00|6958.5|6956.7|6956.6|6954.8|6958.6|6956.8|6956.5|6954.7|291
1627406100000|2021-07-27 17:15:00|6956.7|6954.9|6955.7|6953.9|6957.5|6955.7|6955.1|6953.3|276
1627406400000|2021-07-27 17:20:00|6955.8|6954|6954.7|6952.9|6955.8|6954|6954.3|6952.5|292
1627406700000|2021-07-27 17:25:00|6954.6|6952.8|6957.6|6955.8|6957.6|6955.8|6953.6|6951.8|277
1627407000000|2021-07-27 17:30:00|6957.7|6955.9|6957.1|6955.3|6958.1|6956.3|6955.5|6953.7|262
1627407300000|2021-07-27 17:35:00|6957.3|6955.5|6961.5|6959.7|6962.1|6960.3|6957.2|6955.4|272
1627407600000|2021-07-27 17:40:00|6961.4|6959.6|6961.6|6959.8|6961.8|6960|6960.3|6958.5|239
1627407900000|2021-07-27 17:45:00|6961.5|6959.7|6959.4|6957.6|6962.1|6960.3|6959.1|6957.3|295
1627408200000|2021-07-27 17:50:00|6959.5|6957.7|6960.4|6958.6|6961.2|6959.4|6958.6|6956.8|290
1627408500000|2021-07-27 17:55:00|6960.3|6958.5|6959|6957.2|6960.7|6958.9|6958.1|6956.3|250
1627408800000|2021-07-27 18:00:00|6959.3|6957.5|6960.3|6958.5|6960.7|6958.9|6957.8|6956|289
1627409100000|2021-07-27 18:05:00|6960.5|6958.7|6961.6|6959.8|6961.6|6959.8|6959.4|6957.6|270
1627409400000|2021-07-27 18:10:00|6961.5|6959.7|6960.5|6958.7|6962.3|6960.5|6960.4|6958.6|229
1627409700000|2021-07-27 18:15:00|6960.6|6958.8|6961.4|6959.6|6961.8|6960|6959.4|6957.6|279
1627410000000|2021-07-27 18:20:00|6961.5|6959.7|6962.6|6960.8|6963.6|6961.8|6960.9|6959.1|213
1627410300000|2021-07-27 18:25:00|6962.5|6960.7|6960.6|6958.8|6962.6|6960.8|6959.6|6957.8|264
1627410600000|2021-07-27 18:30:00|6960.7|6958.9|6960.6|6958.8|6961.6|6959.8|6959.8|6958|241
1627410900000|2021-07-27 18:35:00|6960.5|6958.7|6958.7|6956.9|6961.1|6959.3|6958.7|6956.9|226
1627411200000|2021-07-27 18:40:00|6958.9|6957.1|6959|6957.2|6959.9|6958.1|6958.5|6956.7|216
1627411500000|2021-07-27 18:45:00|6958.9|6957.1|6960.5|6958.7|6961.4|6959.6|6958.8|6957|258
1627411800000|2021-07-27 18:50:00|6960.6|6958.8|6959.5|6957.7|6961|6959.2|6958.6|6956.8|303
1627412100000|2021-07-27 18:55:00|6959.6|6957.8|6963.1|6952|6963.1|6959.5|6958.7|6950.9|211
1627412400000|2021-07-27 19:00:00|6960.8|6947.8|6959.8|6958|6964.1|6958.5|6957.5|6944.5|241
1627412700000|2021-07-27 19:05:00|6959.7|6957.9|6960.2|6958.4|6960.4|6958.6|6959.3|6957.5|168
1627413000000|2021-07-27 19:10:00|6960.3|6958.5|6959.4|6957.6|6960.3|6958.5|6958.6|6956.8|173
1627413300000|2021-07-27 19:15:00|6959.5|6957.7|6959.5|6957.7|6959.9|6958.1|6959.3|6957.5|132
1627413600000|2021-07-27 19:20:00|6959.6|6957.8|6960.3|6958.5|6960.4|6958.6|6959.3|6957.5|151
1627413900000|2021-07-27 19:25:00|6960.4|6958.6|6959.4|6957.6|6960.5|6958.7|6959.2|6957.4|88
1627414200000|2021-07-27 19:30:00|6959.3|6957.5|6958.3|6956.5|6959.4|6957.6|6958.2|6956.4|147
1627414500000|2021-07-27 19:35:00|6958.4|6956.6|6959.4|6957.6|6959.4|6957.6|6958.1|6956.3|127
1627414800000|2021-07-27 19:40:00|6959.3|6957.5|6960.4|6958.6|6960.6|6958.8|6958.5|6956.7|103
1627415100000|2021-07-27 19:45:00|6960.5|6958.7|6960.6|6958.8|6961.4|6959.6|6959.4|6957.6|128
1627415400000|2021-07-27 19:50:00|6961.2|6959.4|6961.5|6959.7|6962.5|6960.7|6961.1|6959.3|174
1627415700000|2021-07-27 19:55:00|6961.6|6959.8|6962.4|6960.6|6962.6|6960.8|6960.8|6959|241
1627416000000|2021-07-27 20:00:00|6962.3|6960.5|6961.7|6959.9|6962.6|6960.8|6960.9|6959.1|156
1627416300000|2021-07-27 20:05:00|6961.6|6959.8|6962.4|6960.6|6962.7|6960.9|6961.6|6959.8|131
1627416600000|2021-07-27 20:10:00|6962.5|6960.7|6961.6|6959.8|6962.8|6961|6961.4|6959.6|78
1627416900000|2021-07-27 20:15:00|6961.5|6959.7|6961.7|6959.9|6962|6960.2|6961.5|6959.7|104
1627417200000|2021-07-27 20:20:00|6961.8|6960|6960.6|6958.8|6961.8|6960|6960.6|6958.8|78
1627417500000|2021-07-27 20:25:00|6960.7|6958.9|6960.8|6959|6961.6|6959.8|6959.5|6957.7|126
1627417800000|2021-07-27 20:30:00|6960.9|6959.1|6958.2|6956.4|6962.3|6959.9|6956.3|6954.5|275
1627418100000|2021-07-27 20:35:00|6957.8|6956|6960|6957|6960.1|6957.6|6957.8|6956|113
1627418400000|2021-07-27 20:40:00|6960.1|6957.1|6958.4|6956.6|6960.1|6957.1|6958.2|6956|107
1627418700000|2021-07-27 20:45:00|6958.5|6956.7|6958.4|6955.4|6959.2|6956.8|6957.6|6955.3|164
1627419000000|2021-07-27 20:50:00|6958.3|6955.3|6958.2|6955.2|6958.5|6955.9|6957.2|6954.3|146
1627419300000|2021-07-27 20:55:00|6958.1|6955.1|6959.5|6956|6960.3|6957.4|6957.6|6954.6|206
1627419600000|2021-07-27 21:00:00|6959.3|6954.3|6963.6|6950.6|6965.2|6954.4|6959.2|6946.6|49
1627419900000|2021-07-27 21:05:00|6963.2|6950.2|6962.7|6949.7|6967.3|6954.3|6960.1|6947.1|207
1627420200000|2021-07-27 21:10:00|6962.5|6949.5|6961.8|6948.8|6964.5|6951.5|6959.9|6946.9|233
1627420500000|2021-07-27 21:15:00|6967.3|6954.3|6962.9|6949.9|6967.3|6954.3|6959.8|6946.8|291
1627420800000|2021-07-27 21:20:00|6962.6|6949.6|6961.6|6948.6|6964|6953.7|6961.6|6948.6|124
1627421100000|2021-07-27 21:25:00|6961.9|6948.9|6962.4|6949.4|6963.6|6955.7|6961.6|6948.6|153
1627421400000|2021-07-27 21:30:00|6962.3|6949.3|6963.1|6953.5|6964.4|6953.9|6961.6|6948.6|255
1627421700000|2021-07-27 21:35:00|6963.2|6953.4|6963.6|6954.3|6964.5|6956.5|6962.5|6953.1|258
1627422000000|2021-07-27 21:40:00|6963.7|6954.4|6962.7|6954.2|6963.9|6956.6|6962.1|6952.6|238
1627422300000|2021-07-27 21:45:00|6963|6954.8|6961.7|6954.1|6963.7|6957.2|6959.6|6954|230
1627422600000|2021-07-27 21:50:00|6961.9|6953.9|6962.1|6955.8|6963.4|6957.5|6959.6|6952.5|303
1627422900000|2021-07-27 21:55:00|6962.3|6956.1|6961.8|6955|6963.1|6957.8|6960.6|6953.3|328
1627423200000|2021-07-27 22:00:00|6961.9|6954.9|6960.6|6957.6|6963.3|6958.1|6960.4|6954.9|322
1627423500000|2021-07-27 22:05:00|6960.4|6957.3|6959.9|6956.9|6961.6|6957.9|6959.8|6956.8|164
1627423800000|2021-07-27 22:10:00|6960|6957|6959.9|6956.9|6960.8|6957.8|6959.8|6956.8|103
1627424100000|2021-07-27 22:15:00|6960|6957|6959.4|6956.4|6961.3|6957.4|6959.1|6956.1|168
1627424400000|2021-07-27 22:20:00|6959.3|6956.3|6959.8|6956.8|6960.1|6957.1|6958.3|6955.3|151
1627424700000|2021-07-27 22:25:00|6959.9|6956.9|6961.2|6958.2|6961.6|6958.8|6959.8|6956.8|114
1627425000000|2021-07-27 22:30:00|6960.9|6957.9|6963.1|6960.1|6963.3|6960.3|6960.3|6957.3|118
1627425300000|2021-07-27 22:35:00|6963|6960|6961.2|6958.2|6964.3|6961.7|6961.1|6958.1|136
1627425600000|2021-07-27 22:40:00|6961.3|6958.3|6960.6|6957.6|6961.5|6958.5|6959.6|6956.6|185
1627425900000|2021-07-27 22:45:00|6961|6958|6961.2|6958.2|6962.2|6959.2|6960.4|6957.4|134
1627426200000|2021-07-27 22:50:00|6961.3|6958.3|6961.3|6958.3|6961.3|6958.3|6959|6956|110
1627426500000|2021-07-27 22:55:00|6961.2|6958.2|6964.3|6961.3|6964.4|6961.4|6960.9|6957.9|106
1627426800000|2021-07-27 23:00:00|6964.2|6961.2|6964.9|6961.9|6965.3|6963.1|6961.6|6959.2|190
1627427100000|2021-07-27 23:05:00|6965|6962|6964.5|6962.7|6965.2|6962.8|6963.5|6961.3|145
1627427400000|2021-07-27 23:10:00|6964.4|6962.6|6963.6|6961.8|6965.1|6962.8|6963.5|6961.7|111
1627427700000|2021-07-27 23:15:00|6963.5|6961.7|6964.9|6961.9|6965.2|6962.9|6963.5|6961.6|152
1627428000000|2021-07-27 23:20:00|6965|6962|6965.9|6962.9|6966.9|6963.9|6964.5|6961.7|160
1627428300000|2021-07-27 23:25:00|6966|6963|6964.7|6962.9|6966|6963.1|6964.4|6962|111
1627428600000|2021-07-27 23:30:00|6964.8|6963|6965.7|6963.9|6966.6|6964.8|6964.8|6963|147
1627428900000|2021-07-27 23:35:00|6965.6|6963.8|6964.4|6962.6|6965.8|6964|6963.9|6962.1|102
1627429200000|2021-07-27 23:40:00|6964.3|6962.5|6963.3|6961.5|6964.5|6962.6|6962.5|6960.7|121
1627429500000|2021-07-27 23:45:00|6963.4|6961.6|6964|6962.2|6964.4|6962.6|6962.7|6960.9|153
1627429800000|2021-07-27 23:50:00|6963.9|6962.1|6964.3|6962.5|6964.4|6962.6|6963.8|6962|147
1627430100000|2021-07-27 23:55:00|6964.4|6962.6|6963.6|6961.8|6965.2|6963.4|6963|6961.2|156
1627430400000|2021-07-28 00:00:00|6963.7|6961.9|6961.3|6959.5|6965.6|6963.8|6961.2|6959.4|278
1627430700000|2021-07-28 00:05:00|6961.4|6959.6|6960.2|6958.4|6962.3|6960.5|6959.3|6957.5|238
1627431000000|2021-07-28 00:10:00|6960.1|6958.3|6959.3|6957.5|6961.3|6959.5|6958.8|6957|161
1627431300000|2021-07-28 00:15:00|6959.5|6957.7|6957.5|6955.7|6961.2|6959.4|6956.6|6954.8|236
1627431600000|2021-07-28 00:20:00|6957.6|6955.8|6956.5|6954.7|6958.3|6956.5|6956.3|6954.5|203
1627431900000|2021-07-28 00:25:00|6956.4|6954.6|6955.6|6953.8|6956.5|6954.7|6954.1|6952.3|219
1627432200000|2021-07-28 00:30:00|6955.5|6953.7|6956.2|6954.4|6956.5|6954.7|6955|6953.2|208
1627432500000|2021-07-28 00:35:00|6956.1|6954.3|6954.1|6952.3|6956.4|6954.6|6953.3|6951.5|181
1627432800000|2021-07-28 00:40:00|6954.2|6952.4|6954.2|6952.4|6955.4|6953.6|6953.3|6951.5|134
1627433100000|2021-07-28 00:45:00|6954.3|6952.5|6955.5|6953.7|6955.7|6953.9|6954.2|6952.4|204
1627433400000|2021-07-28 00:50:00|6955.4|6953.6|6952.8|6949.8|6955.7|6953.9|6951.4|6949.6|276
1627433700000|2021-07-28 00:55:00|6952.3|6949.3|6954.5|6952.7|6954.6|6952.8|6950.5|6948.4|222
1627434000000|2021-07-28 01:00:00|6954.6|6952.8|6959.4|6957.6|6959.4|6957.6|6954.6|6952.8|291
1627434300000|2021-07-28 01:05:00|6959.3|6957.5|6957.3|6955.5|6959.5|6957.7|6956.4|6954.6|267
1627434600000|2021-07-28 01:10:00|6957.4|6955.6|6957.2|6955.4|6957.6|6955.8|6955.4|6953.6|245
1627434900000|2021-07-28 01:15:00|6957.3|6955.5|6959.6|6957.8|6960.6|6958.8|6957.2|6955.4|275
1627435200000|2021-07-28 01:20:00|6959.9|6958.1|6962.3|6960.5|6962.5|6960.7|6959.2|6957.4|213
1627435500000|2021-07-28 01:25:00|6962.2|6960.4|6962.5|6958.5|6964.1|6961.7|6962|6958.2|219
1627435800000|2021-07-28 01:30:00|6962.6|6958.3|6970.2|6968.4|6970.6|6968.8|6961.4|6957.7|396
1627436100000|2021-07-28 01:35:00|6970.3|6968.5|6966.2|6964.4|6970.6|6968.8|6965.2|6962.8|342
1627436400000|2021-07-28 01:40:00|6966.6|6964.8|6960.9|6959.1|6971.1|6968.5|6960.7|6958.9|369
1627436700000|2021-07-28 01:45:00|6961|6959.2|6964.7|6962.9|6964.8|6963|6960.9|6959.1|360
1627437000000|2021-07-28 01:50:00|6964.8|6963|6964.4|6962.6|6965.4|6963.6|6962.3|6960.5|346
1627437300000|2021-07-28 01:55:00|6964.3|6962.5|6964.1|6962.3|6966.9|6965.1|6963.6|6961.8|324
1627437600000|2021-07-28 02:00:00|6963.9|6962.1|6955.9|6954.1|6963.9|6962.1|6954.2|6952.4|366
1627437900000|2021-07-28 02:05:00|6955.4|6953.6|6953.1|6951.3|6956.4|6954.6|6953|6951.2|369
1627438200000|2021-07-28 02:10:00|6953.2|6951.4|6957.1|6955.3|6957.1|6955.3|6952.1|6950.3|303
1627438500000|2021-07-28 02:15:00|6957.2|6955.4|6957.4|6955.6|6960.5|6958.7|6956.6|6954.8|307
1627438800000|2021-07-28 02:20:00|6957.3|6955.5|6961.5|6959.7|6962.8|6960.6|6957.3|6955.5|246
1627439100000|2021-07-28 02:25:00|6961.4|6959.6|6958.3|6956.5|6961.6|6959.8|6958.1|6956.3|224
1627439400000|2021-07-28 02:30:00|6958.4|6956.6|6960.2|6958.4|6960.3|6958.5|6958.2|6956.4|301
1627439700000|2021-07-28 02:35:00|6960.3|6958.5|6958.9|6957.1|6960.3|6958.5|6957.9|6956.1|254
1627440000000|2021-07-28 02:40:00|6958.8|6957|6959.3|6957.5|6960.3|6958.5|6957.8|6956|254
1627440300000|2021-07-28 02:45:00|6959.4|6957.6|6959.1|6957.3|6961.5|6959.7|6958.3|6956.5|281
1627440600000|2021-07-28 02:50:00|6959.2|6957.4|6959.2|6957.4|6960.3|6958.5|6959|6957.2|216
1627440900000|2021-07-28 02:55:00|6959.1|6957.3|6960.9|6959.1|6961.2|6959.4|6959.1|6957.3|251
1627441200000|2021-07-28 03:00:00|6960.8|6959|6961.3|6959.5|6963.1|6961.3|6958.3|6956.5|272
1627441500000|2021-07-28 03:05:00|6961.4|6959.6|6961.3|6959.5|6962.3|6960.5|6960.2|6958.4|226
1627441800000|2021-07-28 03:10:00|6961.2|6959.4|6963|6961.2|6963.3|6961.5|6960.4|6958.6|215
1627442100000|2021-07-28 03:15:00|6962.7|6960.9|6960.1|6958.3|6963.3|6961.5|6960.1|6958.3|305
1627442400000|2021-07-28 03:20:00|6960.2|6958.4|6962.9|6961.1|6963.2|6961.4|6960|6958.2|244
1627442700000|2021-07-28 03:25:00|6963|6961.2|6960.7|6958.9|6963.3|6961.5|6959.6|6957.8|260
1627443000000|2021-07-28 03:30:00|6960.2|6958.4|6961.3|6959.5|6962.1|6960.3|6959.7|6957.9|219
1627443300000|2021-07-28 03:35:00|6961.4|6959.6|6959.5|6957.7|6961.4|6959.6|6957.1|6955.3|243
1627443600000|2021-07-28 03:40:00|6959.6|6957.8|6959.3|6957.5|6960.7|6958.9|6958.7|6956.9|219
1627443900000|2021-07-28 03:45:00|6959.2|6957.4|6958.8|6957|6959.3|6957.5|6956.3|6954.5|259
1627444200000|2021-07-28 03:50:00|6958.7|6956.9|6960.1|6958.3|6960.8|6959|6958.3|6956.5|166
1627444500000|2021-07-28 03:55:00|6960.2|6958.4|6958.4|6956.6|6960.2|6958.4|6958.1|6956.3|152
1627444800000|2021-07-28 04:00:00|6958.5|6956.7|6959.9|6958.1|6960.4|6958.6|6958.5|6956.7|181
1627445100000|2021-07-28 04:05:00|6959.8|6958|6961.3|6959.5|6961.4|6959.6|6959.4|6957.6|163
1627445400000|2021-07-28 04:10:00|6961.4|6959.6|6961.5|6959.7|6961.8|6960|6960.2|6958.4|170
1627445700000|2021-07-28 04:15:00|6961.4|6959.6|6961.4|6959.6|6962.3|6960.5|6960.4|6958.6|173
1627446000000|2021-07-28 04:20:00|6961.5|6959.7|6961.5|6959.7|6962.2|6960.4|6961.2|6959.4|138
1627446300000|2021-07-28 04:25:00|6961.4|6959.6|6961.3|6959.5|6962.5|6960.7|6961.3|6959.5|112
1627446600000|2021-07-28 04:30:00|6961.4|6959.6|6961.5|6959.7|6961.9|6960.1|6960.8|6959|144
1627446900000|2021-07-28 04:35:00|6961.6|6959.8|6961.2|6959.4|6962|6960.2|6960.5|6958.7|109
1627447200000|2021-07-28 04:40:00|6961.3|6959.5|6962.5|6960.7|6963.4|6961.6|6961.2|6959.4|166
1627447500000|2021-07-28 04:45:00|6962.4|6960.6|6962.4|6960.6|6963.3|6961.5|6961.3|6959.5|157
1627447800000|2021-07-28 04:50:00|6962.5|6960.7|6960.1|6958.3|6962.5|6960.7|6959.6|6957.8|136
1627448100000|2021-07-28 04:55:00|6960.2|6958.4|6958|6956.2|6960.2|6958.4|6957.9|6956.1|184
1627448400000|2021-07-28 05:00:00|6957.6|6955.8|6955.3|6953.5|6957.7|6955.9|6953.1|6951.3|291
1627448700000|2021-07-28 05:05:00|6955.4|6953.6|6956.5|6954.7|6957.7|6955.9|6954|6952.2|318
1627449000000|2021-07-28 05:10:00|6956.4|6954.6|6956.5|6954.7|6958.4|6956.6|6956.1|6954.3|318
1627449300000|2021-07-28 05:15:00|6956.6|6954.8|6953|6951.2|6957.2|6955.4|6952.9|6951.1|284
1627449600000|2021-07-28 05:20:00|6952.9|6951.1|6957.2|6955.4|6957.4|6955.6|6952.5|6950.7|283
1627449900000|2021-07-28 05:25:00|6956.7|6954.9|6958.2|6956.4|6959.2|6957.4|6956.5|6954.7|309
1627450200000|2021-07-28 05:30:00|6958.1|6956.3|6955.5|6953.7|6959.8|6958|6955.4|6953.6|298
1627450500000|2021-07-28 05:35:00|6955.4|6953.6|6959.4|6957.6|6959.5|6957.7|6955.4|6953.6|215
1627450800000|2021-07-28 05:40:00|6959.6|6957.8|6960.2|6958.4|6960.2|6958.4|6957.4|6955.6|305
1627451100000|2021-07-28 05:45:00|6960.7|6958.9|6961.3|6959.5|6962.3|6960.5|6959|6957.2|305
1627451400000|2021-07-28 05:50:00|6961.1|6959.3|6962.6|6960.8|6962.7|6960.9|6960.1|6958.3|248
1627451700000|2021-07-28 05:55:00|6962.7|6960.9|6965.9|6962.9|6966.1|6964|6961.4|6959.6|241
1627452000000|2021-07-28 06:00:00|6966|6963|6961.4|6959.6|6966|6963|6960.3|6958.5|311
1627452300000|2021-07-28 06:05:00|6961.3|6959.5|6960.5|6958.7|6961.4|6959.6|6958.5|6956.7|251
1627452600000|2021-07-28 06:10:00|6960.3|6958.5|6963.3|6961.5|6963.3|6961.5|6958.4|6956.6|260
1627452900000|2021-07-28 06:15:00|6963.4|6961.6|6967.3|6965.5|6967.3|6965.5|6963.1|6961.3|260
1627453200000|2021-07-28 06:20:00|6967.2|6965.4|6965.5|6963.7|6967.5|6965.7|6963.3|6961.5|242
1627453500000|2021-07-28 06:25:00|6965.6|6963.8|6966.3|6963.3|6967.8|6966|6965.1|6963.2|251
1627453800000|2021-07-28 06:30:00|6965.5|6963.7|6963.1|6961.3|6965.6|6963.8|6962.2|6960.4|310
1627454100000|2021-07-28 06:35:00|6963.2|6961.4|6961.7|6959.9|6963.3|6961.5|6961.4|6959.6|195
1627454400000|2021-07-28 06:40:00|6961.6|6959.8|6962.1|6960.3|6962.2|6960.4|6957|6955.2|282
1627454700000|2021-07-28 06:45:00|6962.2|6960.4|6961.2|6959.4|6963.7|6961.9|6960.8|6959|310
1627455000000|2021-07-28 06:50:00|6961.1|6959.3|6960.9|6959.1|6961.3|6959.5|6959.3|6957.2|253
1627455300000|2021-07-28 06:55:00|6961|6959.2|6955|6953.2|6961.1|6959.3|6952.8|6951|406
1627455600000|2021-07-28 07:00:00|6955.1|6953.3|6953.2|6951.4|6958.1|6956.3|6951.9|6950.1|385
1627455900000|2021-07-28 07:05:00|6953.3|6951.5|6952.5|6950.7|6957.3|6955.5|6952|6950.2|503
1627456200000|2021-07-28 07:10:00|6953.1|6951.3|6953.3|6951.5|6955.3|6953.5|6951.3|6949.5|411
1627456500000|2021-07-28 07:15:00|6953.5|6951.7|6952.4|6950.6|6954.8|6953|6949.2|6947.4|363
1627456800000|2021-07-28 07:20:00|6952.3|6950.5|6954.2|6952.4|6957.1|6955.3|6952.3|6950.5|367
1627457100000|2021-07-28 07:25:00|6954.3|6952.5|6954.2|6952.4|6954.7|6952.9|6952.2|6950.4|273
1627457400000|2021-07-28 07:30:00|6954.3|6952.5|6946.4|6944.6|6954.3|6952.5|6946.3|6944.5|338
1627457700000|2021-07-28 07:35:00|6946.2|6944.4|6950.3|6948.5|6950.6|6948.8|6946.1|6944.3|320
1627458000000|2021-07-28 07:40:00|6949.6|6947.8|6950.6|6948.8|6951.3|6949.5|6947.3|6945.5|313
1627458300000|2021-07-28 07:45:00|6950.7|6948.9|6945.2|6943.4|6950.7|6948.9|6945.2|6942.9|317
1627458600000|2021-07-28 07:50:00|6945.3|6943.5|6945.6|6943.8|6948.3|6946.5|6945.1|6943.3|311
1627458900000|2021-07-28 07:55:00|6946.2|6944.4|6950.3|6948.5|6951|6948.9|6945.3|6943.3|387
1627459200000|2021-07-28 08:00:00|6950.4|6948.6|6950.3|6948.5|6950.4|6948.6|6947.4|6945.6|372
1627459500000|2021-07-28 08:05:00|6950.4|6948.6|6947.8|6946|6950.4|6948.6|6947.4|6945.6|296
1627459800000|2021-07-28 08:10:00|6947.7|6945.9|6939.4|6937.6|6948.3|6946.5|6939.2|6937.4|310
1627460100000|2021-07-28 08:15:00|6939.3|6937.5|6942.5|6940.7|6944.5|6942.1|6936.6|6934.5|285
1627460400000|2021-07-28 08:20:00|6942.6|6940.8|6944.1|6942.3|6947.3|6945.5|6942.2|6940.4|282
1627460700000|2021-07-28 08:25:00|6944.2|6942.4|6943.9|6942.1|6945.9|6944.1|6942.9|6941.1|233
1627461000000|2021-07-28 08:30:00|6944|6942.2|6942.5|6940.7|6945.9|6944.1|6942.3|6940.5|250
1627461300000|2021-07-28 08:35:00|6942.4|6940.6|6943.2|6941.4|6944|6942.2|6942.3|6940.5|265
1627461600000|2021-07-28 08:40:00|6943.3|6941.5|6943.8|6942|6945|6943.2|6941.2|6939.4|338
1627461900000|2021-07-28 08:45:00|6944|6942.2|6944.4|6942.6|6944.7|6942.9|6941.9|6940.1|301
1627462200000|2021-07-28 08:50:00|6944.3|6942.5|6948.2|6946.4|6948.2|6946.4|6944.3|6942.5|353
1627462500000|2021-07-28 08:55:00|6948.4|6946.6|6951.9|6950.1|6954.4|6952.6|6948.4|6946.6|373
1627462800000|2021-07-28 09:00:00|6951.8|6950|6945.8|6944|6951.8|6950|6945.2|6943.4|367
1627463100000|2021-07-28 09:05:00|6945.9|6944.1|6944.3|6942.5|6946.2|6944.4|6944.1|6942.3|333
1627463400000|2021-07-28 09:10:00|6944.4|6942.6|6945.8|6944|6948.3|6946.5|6944.4|6942.6|280
1627463700000|2021-07-28 09:15:00|6945.7|6943.9|6945.8|6944|6947.4|6945.6|6945.3|6943.5|320
1627464000000|2021-07-28 09:20:00|6945.9|6944.1|6940.8|6939|6946.2|6944.4|6940.3|6938.5|239
1627464300000|2021-07-28 09:25:00|6941.3|6939.5|6940|6938.2|6941.3|6939.5|6939.3|6937.5|279
1627464600000|2021-07-28 09:30:00|6940.1|6938.3|6941.5|6939.7|6942.4|6940.6|6939.2|6937.4|308
1627464900000|2021-07-28 09:35:00|6941.4|6939.6|6940.5|6938.7|6942.1|6940.3|6938.7|6936.9|273
1627465200000|2021-07-28 09:40:00|6940.6|6938.8|6942.4|6940.6|6942.6|6940.8|6940.4|6938.6|310
1627465500000|2021-07-28 09:45:00|6942.3|6940.5|6944.6|6942.8|6944.6|6942.8|6941.6|6939.8|320
1627465800000|2021-07-28 09:50:00|6944.5|6942.7|6946.1|6944.3|6947.4|6945.6|6944.4|6942.6|286
1627466100000|2021-07-28 09:55:00|6946.2|6944.4|6945.5|6943.7|6946.9|6945.1|6944.5|6942.7|269
1627466400000|2021-07-28 10:00:00|6945.4|6943.6|6948.6|6946.8|6949.8|6948|6945.4|6943.6|252
1627466700000|2021-07-28 10:05:00|6948.5|6946.7|6945.6|6943.8|6948.7|6946.9|6945.6|6943.8|226
1627467000000|2021-07-28 10:10:00|6945.7|6943.9|6943.9|6942.1|6946.3|6944.5|6943|6941.2|294
1627467300000|2021-07-28 10:15:00|6944|6942.2|6944.3|6942.5|6944.7|6942.9|6942.1|6940.3|301
1627467600000|2021-07-28 10:20:00|6944.2|6942.4|6940.4|6938.6|6945.5|6943.7|6940.3|6938.5|266
1627467900000|2021-07-28 10:25:00|6940.3|6938.5|6938.4|6936.6|6940.4|6938.6|6937.3|6935.5|249
1627468200000|2021-07-28 10:30:00|6938.8|6937|6941.5|6939.7|6942.3|6940.5|6938.3|6936.5|301
1627468500000|2021-07-28 10:35:00|6941.6|6939.8|6939.8|6938|6942.6|6940.8|6938.4|6936.6|261
1627468800000|2021-07-28 10:40:00|6940.2|6938.4|6941|6939.2|6941.2|6939.4|6938.5|6936.7|260
1627469100000|2021-07-28 10:45:00|6940.9|6939.1|6939.3|6937.5|6941|6939.2|6938.3|6936.5|257
1627469400000|2021-07-28 10:50:00|6939.2|6937.4|6940.6|6938.8|6940.6|6938.8|6937.7|6935.9|298
1627469700000|2021-07-28 10:55:00|6940.7|6938.9|6940.7|6938.9|6941.6|6939.8|6940.1|6938.3|309
1627470000000|2021-07-28 11:00:00|6941.1|6939.3|6941.6|6939.8|6943.6|6941.8|6941|6939.2|304
1627470300000|2021-07-28 11:05:00|6941.5|6939.7|6941.4|6939.6|6942.8|6941|6940.5|6938.7|280
1627470600000|2021-07-28 11:10:00|6941.3|6939.5|6939.9|6938.1|6942.7|6940.9|6939.7|6937.9|260
1627470900000|2021-07-28 11:15:00|6939.6|6937.8|6937.5|6935.7|6939.6|6937.8|6937.2|6935.4|280
1627471200000|2021-07-28 11:20:00|6937.9|6936.1|6933.2|6931.4|6938.8|6937|6933.1|6931.3|338
1627471500000|2021-07-28 11:25:00|6933.3|6931.5|6934.1|6932.3|6934.8|6932.5|6930.4|6928.6|291
1627471800000|2021-07-28 11:30:00|6934|6932.2|6941.5|6938.5|6941.6|6939.6|6933.8|6932|369
1627472100000|2021-07-28 11:35:00|6941.1|6939.3|6938.2|6936.4|6941.6|6939.7|6938.2|6936|222
1627472400000|2021-07-28 11:40:00|6938.1|6936.3|6937.2|6935.4|6938.4|6936.6|6933.8|6932|237
1627472700000|2021-07-28 11:45:00|6937.3|6935.5|6937.4|6935.6|6939.2|6937|6936.8|6935|244
1627473000000|2021-07-28 11:50:00|6937.3|6935.5|6939.1|6937.3|6940.1|6938.3|6937.2|6935.4|276
1627473300000|2021-07-28 11:55:00|6939.3|6937.5|6942.4|6940.6|6942.6|6940.8|6939.3|6937.5|294
1627473600000|2021-07-28 12:00:00|6942.3|6940.5|6943.2|6941.4|6944.7|6942.9|6941.3|6939.5|340
1627473900000|2021-07-28 12:05:00|6943.3|6941.5|6942.8|6941|6943.9|6942.1|6942.1|6940.3|248
1627474200000|2021-07-28 12:10:00|6942.7|6940.9|6941.1|6939.3|6943.2|6941.4|6941.1|6939.3|271
1627474500000|2021-07-28 12:15:00|6941.2|6939.4|6941.3|6939.5|6943.3|6941.5|6940.9|6939.1|239
1627474800000|2021-07-28 12:20:00|6941.4|6939.6|6937.4|6935.6|6941.4|6939.6|6937.4|6935.6|271
1627475100000|2021-07-28 12:25:00|6937.5|6935.7|6938|6935|6939|6936.9|6936.3|6934.5|270
1627475400000|2021-07-28 12:30:00|6937.9|6934.9|6933.6|6931.8|6937.9|6934.9|6931.3|6929.5|461
1627475700000|2021-07-28 12:35:00|6933.7|6931.9|6934.2|6932.4|6935.4|6933.6|6932.2|6930.2|351
1627476000000|2021-07-28 12:40:00|6934.1|6932.3|6936.5|6934.7|6936.6|6934.8|6933.3|6931.1|367
1627476300000|2021-07-28 12:45:00|6936.4|6934.6|6935.3|6933.5|6937.4|6935.6|6933.5|6931.7|300
1627476600000|2021-07-28 12:50:00|6935.2|6933.4|6934.4|6932.6|6936.5|6934.7|6933.4|6931.6|279
1627476900000|2021-07-28 12:55:00|6934.5|6932.7|6933.1|6931.3|6934.5|6932.7|6929.8|6928|316
1627477200000|2021-07-28 13:00:00|6933.2|6931.4|6938.4|6936.6|6942.5|6940.7|6933.2|6931.4|462
1627477500000|2021-07-28 13:05:00|6938.5|6936.7|6937.3|6935.5|6942.1|6940.3|6934.7|6932.9|362
1627477800000|2021-07-28 13:10:00|6937.1|6935.3|6933.1|6931.3|6937.2|6935.4|6932.2|6930.4|381
1627478100000|2021-07-28 13:15:00|6933|6931.2|6931.1|6929.3|6934.8|6933|6931|6929.2|416
1627478400000|2021-07-28 13:20:00|6930.7|6928.9|6930|6928.2|6930.7|6928.9|6927.9|6926.1|504
1627478700000|2021-07-28 13:25:00|6930.1|6928.3|6928.9|6927.1|6932|6930.2|6927.3|6925.5|324
1627479000000|2021-07-28 13:30:00|6928.6|6926.8|6929.2|6927.4|6932.9|6931.1|6928|6926.2|422
1627479300000|2021-07-28 13:35:00|6929.3|6927.5|6926|6924.2|6929.3|6927.5|6924.4|6922.6|350
1627479600000|2021-07-28 13:40:00|6925.9|6924.1|6922.5|6920.7|6927|6925.2|6921.3|6919.5|370
1627479900000|2021-07-28 13:45:00|6921.5|6919.7|6922.4|6920.6|6923.4|6921.6|6919.3|6917.5|398
1627480200000|2021-07-28 13:50:00|6922.5|6920.7|6921.2|6919.4|6924.3|6922.5|6918.5|6916.7|340
1627480500000|2021-07-28 13:55:00|6921.1|6919.3|6923.7|6921.9|6926.3|6924.5|6919.4|6917.6|433
1627480800000|2021-07-28 14:00:00|6923.6|6921.8|6926.6|6924.8|6927.5|6925.7|6922.4|6920.6|462
1627481100000|2021-07-28 14:05:00|6926.7|6924.9|6924.4|6922.6|6929.5|6927.7|6924.3|6922.5|409
1627481400000|2021-07-28 14:10:00|6924.3|6922.5|6919.6|6917.8|6925.2|6923.4|6919.3|6917.5|362
1627481700000|2021-07-28 14:15:00|6919.5|6917.7|6918.2|6916.4|6923|6921.2|6917|6915.2|395
1627482000000|2021-07-28 14:20:00|6918.4|6916.6|6920.2|6918.4|6920.7|6918.9|6918.3|6916.5|374
1627482300000|2021-07-28 14:25:00|6920.1|6918.3|6920.5|6918.7|6921.8|6920|6918.9|6917.1|353
1627482600000|2021-07-28 14:30:00|6920.6|6918.8|6921.7|6919.9|6925.4|6923.6|6920.6|6918.8|398
1627482900000|2021-07-28 14:35:00|6921.6|6919.8|6927.1|6925.3|6928.4|6926.6|6921.4|6919.6|357
1627483200000|2021-07-28 14:40:00|6927|6925.2|6925.8|6924|6927.3|6925.5|6922.3|6920.5|354
1627483500000|2021-07-28 14:45:00|6925.5|6923.7|6925.5|6923.7|6929.1|6927.3|6922.8|6921|362
1627483800000|2021-07-28 14:50:00|6925.7|6923.9|6926.4|6924.6|6930.8|6928.4|6925.5|6923.7|450
1627484100000|2021-07-28 14:55:00|6926.3|6924.5|6923.5|6921.7|6926.3|6924.5|6921.5|6919.7|468
1627484400000|2021-07-28 15:00:00|6923.6|6921.8|6926.7|6924.9|6928.1|6925.8|6922.8|6921|448
1627484700000|2021-07-28 15:05:00|6926.6|6924.8|6926.1|6924.3|6927.5|6925.7|6923.5|6921.7|333
1627485000000|2021-07-28 15:10:00|6926.2|6924.4|6928.3|6926.5|6928.3|6926.5|6925.4|6923.6|338
1627485300000|2021-07-28 15:15:00|6928.2|6926.4|6929.4|6927.6|6930.3|6928.5|6928.2|6926.4|275
1627485600000|2021-07-28 15:20:00|6929.5|6927.7|6929.3|6927.5|6930.4|6928.6|6928.3|6926.5|272
1627485900000|2021-07-28 15:25:00|6929.2|6927.4|6927.1|6925.3|6929.3|6927.5|6927.1|6925.3|222
1627486200000|2021-07-28 15:30:00|6927|6925.2|6929.3|6927.5|6931.4|6929.6|6926.3|6924.5|371
1627486500000|2021-07-28 15:35:00|6929.4|6927.6|6932.3|6930.5|6933.5|6931.7|6929.4|6927.6|236
1627486800000|2021-07-28 15:40:00|6932.4|6930.6|6932.3|6930.5|6933.5|6931.7|6931.3|6929.5|264
1627487100000|2021-07-28 15:45:00|6932.4|6930.6|6933.5|6931.7|6934.4|6932.6|6931.6|6929.8|368
1627487400000|2021-07-28 15:50:00|6933.4|6931.6|6932.2|6930.4|6933.7|6931.9|6929.1|6927.3|258
1627487700000|2021-07-28 15:55:00|6932.1|6930.3|6933.3|6931.5|6933.4|6931.6|6931.2|6929.4|241
1627488000000|2021-07-28 16:00:00|6933.2|6931.4|6931.2|6929.4|6933.5|6931.7|6931|6929.2|225
1627488300000|2021-07-28 16:05:00|6931.1|6929.3|6935.2|6933.4|6935.4|6933.6|6931.1|6929.3|263
1627488600000|2021-07-28 16:10:00|6935.3|6933.5|6938.4|6936.6|6939.1|6937.3|6934.3|6932.5|321
1627488900000|2021-07-28 16:15:00|6938.3|6936.5|6936.5|6934.7|6939.4|6937.6|6936.3|6934.5|315
1627489200000|2021-07-28 16:20:00|6936.6|6934.8|6935.4|6933.6|6937.1|6935.3|6933.1|6931.3|293
1627489500000|2021-07-28 16:25:00|6935.3|6933.5|6934.4|6932.6|6935.6|6933.8|6932.9|6931.1|281
1627489800000|2021-07-28 16:30:00|6934.5|6932.7|6935.4|6933.6|6936.1|6934.3|6934.3|6932.5|332
1627490100000|2021-07-28 16:35:00|6935.5|6933.7|6936.3|6934.5|6937.2|6935.4|6935.2|6933.4|241
1627490400000|2021-07-28 16:40:00|6936.2|6934.4|6935.6|6933.8|6936.4|6934.6|6935.1|6933.3|252
1627490700000|2021-07-28 16:45:00|6935.7|6933.9|6935.7|6933.9|6936.6|6934.8|6934.3|6932.5|204
1627491000000|2021-07-28 16:50:00|6935.4|6933.6|6935.6|6933.8|6936.4|6934.6|6934.6|6932.8|338
1627491300000|2021-07-28 16:55:00|6935.8|6934|6936.3|6934.5|6937.3|6935.5|6935.1|6933.3|331
1627491600000|2021-07-28 17:00:00|6936.5|6934.7|6935.2|6933.4|6937.4|6935.6|6934.4|6932.6|312
1627491900000|2021-07-28 17:05:00|6935.3|6933.5|6935.5|6933.7|6936.3|6934.5|6934.4|6932.6|249
1627492200000|2021-07-28 17:10:00|6935.3|6933.5|6936.2|6934.4|6936.4|6934.6|6935.1|6933.3|216
1627492500000|2021-07-28 17:15:00|6936.1|6934.3|6935|6933.2|6936.3|6934.5|6934.3|6932.5|257
1627492800000|2021-07-28 17:20:00|6935.1|6933.3|6935.2|6933.4|6936.1|6934.3|6934.5|6932.7|160
1627493100000|2021-07-28 17:25:00|6935.3|6933.5|6933.2|6931.4|6935.3|6933.5|6933|6931.2|240
1627493400000|2021-07-28 17:30:00|6933.3|6931.5|6932.1|6930.3|6934.3|6932.5|6932|6930.2|211
1627493700000|2021-07-28 17:35:00|6932|6930.2|6931.2|6929.4|6932.3|6930.5|6930.4|6928.6|231
1627494000000|2021-07-28 17:40:00|6931.1|6929.3|6932.2|6930.4|6933.4|6931.6|6931.1|6929.3|188
1627494300000|2021-07-28 17:45:00|6932.3|6930.5|6932.1|6930.3|6934.1|6932.3|6931.3|6929.5|250
1627494600000|2021-07-28 17:50:00|6932.2|6930.4|6932.4|6930.6|6933.8|6932|6930.3|6928.5|209
1627494900000|2021-07-28 17:55:00|6932.5|6930.7|6939|6926|6942.2|6931|6929.2|6924.3|313
1627495200000|2021-07-28 18:00:00|6938.9|6925.9|6921.9|6918.9|6938.9|6925.9|6903.3|6899.5|1001
1627495500000|2021-07-28 18:05:00|6921.6|6918.6|6915|6912|6921.9|6918.9|6909.6|6906.6|791
1627495800000|2021-07-28 18:10:00|6915.1|6912.1|6927.4|6925.6|6935|6932|6912.6|6909.6|815
1627496100000|2021-07-28 18:15:00|6927.3|6925.5|6931.5|6929.7|6935.6|6932.9|6927.3|6924.6|659
1627496400000|2021-07-28 18:20:00|6931.3|6929.5|6930.6|6927.6|6938.8|6936.9|6929.9|6927.5|626
1627496700000|2021-07-28 18:25:00|6930.8|6927.8|6934.1|6931.1|6935|6933.2|6929.2|6926.8|574
1627497000000|2021-07-28 18:30:00|6934|6931|6931.2|6929.4|6935.6|6933.3|6927.6|6924.6|726
1627497300000|2021-07-28 18:35:00|6931.3|6929.5|6945.9|6942.9|6946.1|6943.1|6921.8|6918.8|909
1627497600000|2021-07-28 18:40:00|6945.5|6942.5|6948.5|6945.5|6951.8|6948.8|6942|6939|836
1627497900000|2021-07-28 18:45:00|6948|6945|6957.8|6954.8|6964.3|6961.5|6947.9|6944.9|832
1627498200000|2021-07-28 18:50:00|6957.9|6954.9|6953.2|6950.2|6960.7|6958.3|6947.9|6944.9|744
1627498500000|2021-07-28 18:55:00|6953.6|6950.6|6946.9|6933.9|6956.1|6953.3|6946.9|6933.9|694
1627498800000|2021-07-28 19:00:00|6950.2|6937.2|6946.9|6943.9|6959.2|6951|6938.7|6925.7|736
1627499100000|2021-07-28 19:05:00|6946.8|6943.8|6947.5|6945.7|6949.8|6946.9|6944|6941|527
1627499400000|2021-07-28 19:10:00|6947.4|6945.6|6945.5|6943.7|6949.2|6946.8|6944.3|6942.4|401
1627499700000|2021-07-28 19:15:00|6946.5|6943.5|6953.3|6951.5|6953.5|6951.7|6945.3|6943.5|473
1627500000000|2021-07-28 19:20:00|6953.4|6951.6|6955.4|6953.6|6956.5|6954.7|6951.6|6949.8|400
1627500300000|2021-07-28 19:25:00|6955.3|6953.5|6955.4|6953.6|6955.8|6953.9|6953.5|6951.2|358
1627500600000|2021-07-28 19:30:00|6955.2|6953.4|6959.3|6957.5|6959.7|6957.9|6955.2|6953.4|422
1627500900000|2021-07-28 19:35:00|6959.2|6957.4|6952.4|6950.6|6959.4|6957.6|6952.3|6950.5|398
1627501200000|2021-07-28 19:40:00|6952.5|6950.7|6955.3|6953.5|6955.4|6953.6|6951.8|6950|440
1627501500000|2021-07-28 19:45:00|6955.2|6953.4|6952.6|6950.8|6955.4|6953.6|6952.2|6950.4|305
1627501800000|2021-07-28 19:50:00|6953.2|6951.4|6956.4|6954.6|6957.4|6955.6|6952.8|6951|343
1627502100000|2021-07-28 19:55:00|6956.1|6954.3|6957.3|6955.5|6958.7|6956.6|6953.2|6951.4|305
1627502400000|2021-07-28 20:00:00|6957.4|6955.6|6957.4|6955.6|6958.4|6956.6|6956|6953.8|255
1627502700000|2021-07-28 20:05:00|6957.5|6955.7|6957.5|6955.7|6958.5|6956.7|6956.4|6954.6|189
1627503000000|2021-07-28 20:10:00|6957.4|6955.6|6961.3|6959.5|6961.6|6959.6|6957.4|6955.6|173
1627503300000|2021-07-28 20:15:00|6961.2|6959.4|6962.4|6960.6|6963.1|6960.7|6960.5|6958.6|121
1627503600000|2021-07-28 20:20:00|6962.5|6960.7|6963.5|6961.7|6963.7|6961.8|6962.4|6960.2|85
1627503900000|2021-07-28 20:25:00|6963.4|6961.6|6964.2|6962.4|6964.6|6962.8|6963.4|6961.6|96
1627504200000|2021-07-28 20:30:00|6964.3|6962.5|6963.4|6960.4|6964.3|6962.5|6962|6959.7|157
1627504500000|2021-07-28 20:35:00|6963.5|6960.5|6960.3|6958.5|6963.5|6960.5|6960.3|6958.4|55
1627504800000|2021-07-28 20:40:00|6960.4|6958.6|6958.4|6956.6|6960.6|6958.7|6958.3|6955.9|77
1627505100000|2021-07-28 20:45:00|6959.4|6956.4|6958|6955|6959.9|6956.9|6957.7|6954.7|177
1627505400000|2021-07-28 20:50:00|6957.9|6954.9|6959.9|6956.9|6960.1|6957.1|6957.9|6954.9|146
1627505700000|2021-07-28 20:55:00|6959.7|6956.7|6957|6944|6963.1|6957.2|6956.5|6943.5|292
1627506000000|2021-07-28 21:00:00|6962.2|6949.2|6958.7|6945.7|6962.5|6953.2|6954.9|6941.9|47
1627506300000|2021-07-28 21:05:00|6958.6|6945.6|6960.2|6947.2|6963.3|6950.3|6956.7|6943.7|86
1627506600000|2021-07-28 21:10:00|6960.9|6947.9|6960.4|6947.4|6962.4|6949.4|6958.6|6945.6|56
1627506900000|2021-07-28 21:15:00|6960.7|6947.7|6960.3|6947.3|6961.9|6948.9|6959.1|6946.1|85
1627507200000|2021-07-28 21:20:00|6960.4|6947.4|6960.4|6947.4|6961.8|6948.8|6959.2|6946.2|71
1627507500000|2021-07-28 21:25:00|6960.2|6947.2|6960.5|6947.5|6961.9|6948.9|6958.4|6945.4|109
1627507800000|2021-07-28 21:30:00|6960.4|6947.4|6957.5|6945.4|6960.9|6951.4|6956.6|6944.3|272
1627508100000|2021-07-28 21:35:00|6957.8|6945.9|6962.3|6957.6|6962.9|6958|6957.4|6945.9|257
1627508400000|2021-07-28 21:40:00|6962.5|6957.7|6961.8|6957.9|6962.9|6958.4|6961.2|6957.5|198
1627508700000|2021-07-28 21:45:00|6961.9|6957.6|6961.2|6956.3|6962.1|6957.9|6960.4|6955|146
1627509000000|2021-07-28 21:50:00|6961.1|6956.2|6957.5|6953.7|6961.5|6956.8|6954.6|6949.6|255
1627509300000|2021-07-28 21:55:00|6957.4|6953.6|6961.9|6957.9|6962.9|6958.1|6957.3|6953.5|245
1627509600000|2021-07-28 22:00:00|6961.8|6957.8|6959.7|6956.7|6961.9|6958.7|6958.6|6955.6|297
1627509900000|2021-07-28 22:05:00|6959.6|6956.6|6960.1|6957.1|6960.5|6957.5|6958.6|6955.6|184
1627510200000|2021-07-28 22:10:00|6960|6957|6960|6957|6960.8|6957.8|6959.8|6956.8|137
1627510500000|2021-07-28 22:15:00|6959.8|6956.8|6961.9|6958.9|6962.3|6959.8|6959.8|6956.8|94
1627510800000|2021-07-28 22:20:00|6962|6959|6962.2|6959.2|6963.1|6960.3|6962|6959|91
1627511100000|2021-07-28 22:25:00|6962.1|6959.1|6961.5|6958.5|6962.2|6959.2|6961.3|6958.3|52
1627511400000|2021-07-28 22:30:00|6962|6959|6958.3|6956.5|6962|6959|6958.2|6955.8|72
1627511700000|2021-07-28 22:35:00|6958.2|6956.4|6960|6957|6960.2|6957.2|6958.2|6956|91
1627512000000|2021-07-28 22:40:00|6960.1|6957.1|6961.1|6958.1|6961.6|6958.6|6959.9|6956.9|126
1627512300000|2021-07-28 22:45:00|6961|6958|6960.9|6957.9|6961.1|6958.1|6960.5|6957.5|72
1627512600000|2021-07-28 22:50:00|6960.8|6957.8|6960.3|6957.3|6961.3|6958.3|6960.1|6957.1|90
1627512900000|2021-07-28 22:55:00|6960.4|6957.4|6961.6|6958.6|6961.8|6958.8|6959.7|6957.2|119
1627513200000|2021-07-28 23:00:00|6961.5|6958.5|6960.7|6957.7|6961.5|6958.6|6959.3|6957.2|182
1627513500000|2021-07-28 23:05:00|6960.6|6957.6|6961.1|6959.3|6962.1|6959.4|6960.5|6957.5|180
1627513800000|2021-07-28 23:10:00|6961.2|6959.4|6960.9|6957.9|6961.9|6959.5|6959.9|6957.6|142
1627514100000|2021-07-28 23:15:00|6961|6958|6960.5|6958.7|6961.7|6958.9|6960.2|6957.7|137
1627514400000|2021-07-28 23:20:00|6960.4|6958.6|6960.6|6958.8|6960.9|6959.1|6960.3|6958.5|92
1627514700000|2021-07-28 23:25:00|6960.5|6958.7|6963.4|6960.4|6963.5|6961.1|6960.5|6958.3|150
1627515000000|2021-07-28 23:30:00|6963.3|6960.3|6962.6|6960.8|6963.3|6960.8|6961.9|6958.9|159
1627515300000|2021-07-28 23:35:00|6962.5|6960.7|6962.4|6959.4|6963.2|6960.8|6961.3|6959.3|96
1627515600000|2021-07-28 23:40:00|6962.5|6959.5|6960.3|6958.5|6962.5|6959.7|6959.4|6957.6|103
1627515900000|2021-07-28 23:45:00|6960.4|6958.6|6962.1|6959.1|6962.2|6959.9|6960.3|6958.5|108
1627516200000|2021-07-28 23:50:00|6962|6959|6960.4|6958.6|6962|6959.8|6960.1|6958.2|167
1627516500000|2021-07-28 23:55:00|6960.3|6958.5|6960.6|6958.8|6962.3|6960.5|6960.3|6958.5|99
1627516800000|2021-07-29 00:00:00|6960.5|6958.7|6956.4|6954.6|6961.1|6959.3|6955.2|6953.4|267
1627517100000|2021-07-29 00:05:00|6956.3|6954.5|6954.3|6952.5|6956.4|6954.6|6954.2|6952.4|117
1627517400000|2021-07-29 00:10:00|6954.2|6952.4|6955.3|6953.5|6956.3|6954.5|6953.4|6951.6|151
1627517700000|2021-07-29 00:15:00|6955.8|6954|6956.4|6954.6|6957.4|6955.6|6953.9|6952.1|240
1627518000000|2021-07-29 00:20:00|6956.5|6954.7|6956.3|6954.5|6957.7|6955.9|6955.6|6953.8|256
1627518300000|2021-07-29 00:25:00|6956.4|6954.6|6956.6|6954.8|6956.7|6954.9|6954.8|6953|147
1627518600000|2021-07-29 00:30:00|6956.5|6954.7|6954.5|6952.7|6957.2|6955.4|6954.2|6952.4|177
1627518900000|2021-07-29 00:35:00|6954.4|6952.6|6954.6|6952.8|6955.4|6953.6|6954.1|6952.3|145
1627519200000|2021-07-29 00:40:00|6954.5|6952.7|6952.2|6950.4|6954.5|6952.7|6950.1|6948.3|174
1627519500000|2021-07-29 00:45:00|6952.6|6950.8|6956.5|6954.7|6956.9|6955.1|6952.5|6950.7|165
1627519800000|2021-07-29 00:50:00|6956.6|6954.8|6957.6|6955.8|6960.7|6958.9|6956.5|6954.7|229
1627520100000|2021-07-29 00:55:00|6957.7|6955.9|6960.1|6957.1|6961.8|6960|6957.7|6955.9|223
1627520400000|2021-07-29 01:00:00|6960|6957|6957.4|6955.6|6960.5|6958.1|6955.4|6953.6|341
1627520700000|2021-07-29 01:05:00|6957.5|6955.7|6958.8|6957|6959.5|6957.7|6956.6|6954.8|259
1627521000000|2021-07-29 01:10:00|6958.9|6957.1|6955.6|6953.8|6959.6|6957.8|6955.5|6953.7|267
1627521300000|2021-07-29 01:15:00|6955.5|6953.7|6956.7|6954.9|6956.9|6955.1|6953.3|6951.5|326
1627521600000|2021-07-29 01:20:00|6956.6|6954.8|6952.5|6950.7|6956.8|6955|6951.6|6949.8|316
1627521900000|2021-07-29 01:25:00|6952.4|6950.6|6955.1|6952.1|6955.1|6952.8|6950.8|6949|301
1627522200000|2021-07-29 01:30:00|6954.4|6952.6|6953.4|6951.6|6954.5|6952.7|6951.5|6949.7|407
1627522500000|2021-07-29 01:35:00|6953.3|6951.5|6952.8|6951|6954.6|6952.8|6952.3|6950.5|306
1627522800000|2021-07-29 01:40:00|6952.7|6950.9|6955.5|6953.7|6955.7|6953.9|6950.9|6949.1|255
1627523100000|2021-07-29 01:45:00|6955.6|6953.8|6955.8|6954|6956.9|6955.1|6953.2|6951.4|280
1627523400000|2021-07-29 01:50:00|6955.7|6953.9|6954.3|6952.5|6955.8|6954|6953.3|6951.5|276
1627523700000|2021-07-29 01:55:00|6954.2|6952.4|6953.5|6951.7|6955.3|6953.5|6953.4|6951.6|287
1627524000000|2021-07-29 02:00:00|6953.4|6951.6|6952.4|6950.6|6955.6|6953.8|6951.5|6949.7|252
1627524300000|2021-07-29 02:05:00|6952.3|6950.5|6952.1|6950.3|6954.3|6952.5|6949.4|6947.6|250
1627524600000|2021-07-29 02:10:00|6952.2|6950.4|6953.2|6951.4|6953.4|6951.6|6950.6|6948.8|232
1627524900000|2021-07-29 02:15:00|6953.3|6951.5|6951.7|6949.9|6953.7|6951.9|6951.3|6949.5|221
1627525200000|2021-07-29 02:20:00|6951.9|6950.1|6952.3|6950.5|6953.5|6951.7|6950.8|6949|201
1627525500000|2021-07-29 02:25:00|6952.4|6950.6|6954.6|6952.8|6955.2|6953.4|6952.2|6950.4|243
1627525800000|2021-07-29 02:30:00|6955.1|6953.3|6957.5|6955.7|6957.6|6955.8|6954.3|6952.5|242
1627526100000|2021-07-29 02:35:00|6957.4|6955.6|6965.3|6963.5|6966.7|6964.4|6957.4|6955.6|344
1627526400000|2021-07-29 02:40:00|6965.4|6963.6|6962.1|6960.3|6965.9|6964.1|6961.3|6958.8|395
1627526700000|2021-07-29 02:45:00|6961.6|6959.8|6963.2|6961.4|6964|6962.2|6960.2|6958.2|292
1627527000000|2021-07-29 02:50:00|6963.3|6961.5|6962.6|6960.8|6966.2|6964.4|6962.3|6960.5|264
1627527300000|2021-07-29 02:55:00|6962.7|6960.9|6963.3|6961.5|6964.2|6962.4|6962.1|6960.3|303
1627527600000|2021-07-29 03:00:00|6963.2|6961.4|6963.5|6961.7|6964.2|6962.4|6961.3|6959.5|275
1627527900000|2021-07-29 03:05:00|6963.4|6961.6|6965.4|6963.6|6969.4|6967.6|6963.3|6961.5|304
1627528200000|2021-07-29 03:10:00|6965.5|6963.7|6963.2|6961.4|6965.6|6963.8|6962.4|6960.6|234
1627528500000|2021-07-29 03:15:00|6963.3|6961.5|6962.3|6960.5|6963.3|6961.5|6961|6959.2|209
1627528800000|2021-07-29 03:20:00|6962.2|6960.4|6963.3|6961.5|6963.6|6961.8|6961.7|6959.9|157
1627529100000|2021-07-29 03:25:00|6963.2|6961.4|6962.2|6960.4|6963.5|6961.7|6961.8|6960|151
1627529400000|2021-07-29 03:30:00|6962.3|6960.5|6963|6961.2|6965.6|6963.8|6962.1|6960.3|243
1627529700000|2021-07-29 03:35:00|6962.9|6961.1|6965.1|6963.3|6965.1|6963.3|6962.3|6960.5|158
1627530000000|2021-07-29 03:40:00|6965.9|6964.1|6966.5|6964.7|6967.5|6965.7|6965.9|6964.1|215
1627530300000|2021-07-29 03:45:00|6966.3|6964.5|6966.8|6965|6969.8|6968|6966.3|6964.5|195
1627530600000|2021-07-29 03:50:00|6966.7|6964.9|6965.6|6963.8|6967.1|6965.3|6965.1|6963.3|195
1627530900000|2021-07-29 03:55:00|6965.7|6963.9|6965.7|6963.9|6966.7|6964.9|6965.3|6963.5|206
1627531200000|2021-07-29 04:00:00|6965.8|6964|6963.1|6961.3|6965.8|6964|6962.8|6961|122
1627531500000|2021-07-29 04:05:00|6963.2|6961.4|6964.3|6962.5|6964.4|6962.6|6962.2|6960.4|161
1627531800000|2021-07-29 04:10:00|6964.4|6962.6|6967|6965.2|6968.4|6966.6|6964.2|6962.4|179
1627532100000|2021-07-29 04:15:00|6966.9|6965.1|6967.3|6965.5|6967.3|6965.5|6966.1|6964.3|183
1627532400000|2021-07-29 04:20:00|6967.2|6965.4|6968.1|6966.3|6969|6967.2|6965.1|6963.3|141
1627532700000|2021-07-29 04:25:00|6968.2|6966.4|6968.4|6966.6|6969.3|6967.5|6967.4|6965.6|170
1627533000000|2021-07-29 04:30:00|6968.1|6966.3|6968.2|6966.4|6968.4|6966.6|6967.3|6965.5|171
1627533300000|2021-07-29 04:35:00|6968.3|6966.5|6970.3|6968.5|6970.3|6968.5|6968.3|6966.5|131
1627533600000|2021-07-29 04:40:00|6970|6968.2|6969.1|6967.3|6970.3|6968.5|6968.1|6966.3|156
1627533900000|2021-07-29 04:45:00|6969.2|6967.4|6970.4|6968.6|6971.3|6969.5|6969.1|6967.3|125
1627534200000|2021-07-29 04:50:00|6970.3|6968.5|6970.7|6968.9|6972.4|6970.6|6970.2|6968.4|144
1627534500000|2021-07-29 04:55:00|6970.6|6968.8|6969.6|6967.8|6972.3|6970.5|6969.3|6967.5|173
1627534800000|2021-07-29 05:00:00|6969.8|6968|6969.7|6967.9|6970.4|6968.6|6969|6967.2|241
1627535100000|2021-07-29 05:05:00|6969.6|6967.8|6970.1|6968.3|6971.1|6969.3|6968.3|6966.5|210
1627535400000|2021-07-29 05:10:00|6970.2|6968.4|6968.3|6966.5|6970.3|6968.5|6968.1|6966.3|150
1627535700000|2021-07-29 05:15:00|6968.4|6966.6|6969.7|6967.9|6971.5|6969.7|6968.2|6966.4|181
1627536000000|2021-07-29 05:20:00|6969.8|6968|6970.3|6968.5|6970.6|6968.8|6969.1|6967.3|170
1627536300000|2021-07-29 05:25:00|6970.2|6968.4|6973.3|6971.5|6973.3|6971.5|6970.2|6968.4|146
1627536600000|2021-07-29 05:30:00|6973.4|6971.6|6974.2|6972.4|6975.5|6973.7|6973.2|6971.4|196
1627536900000|2021-07-29 05:35:00|6974.1|6972.3|6975.4|6973.6|6975.5|6973.7|6972.8|6971|185
1627537200000|2021-07-29 05:40:00|6975.5|6973.7|6976.5|6974.7|6977.5|6975.7|6975|6973.2|219
1627537500000|2021-07-29 05:45:00|6976.6|6974.8|6976.3|6974.5|6977.4|6975.6|6976|6974.2|177
1627537800000|2021-07-29 05:50:00|6976.4|6974.6|6975.9|6974.1|6976.4|6974.6|6975|6973.2|190
1627538100000|2021-07-29 05:55:00|6975.8|6974|6973.7|6971.9|6975.9|6974.1|6972.6|6970.8|235
1627538400000|2021-07-29 06:00:00|6973.6|6971.8|6971.4|6969.6|6974.6|6972.4|6971.4|6969.6|319
1627538700000|2021-07-29 06:05:00|6971.3|6969.5|6973.3|6971.5|6975.4|6973.6|6971.1|6969.3|320
1627539000000|2021-07-29 06:10:00|6973.4|6971.6|6978.4|6976.6|6979.4|6977.6|6973.3|6971.5|203
1627539300000|2021-07-29 06:15:00|6979.1|6977.3|6980.3|6978.5|6982.9|6980.4|6978.7|6976.9|283
1627539600000|2021-07-29 06:20:00|6980.2|6978.4|6979.1|6977.3|6980.9|6979.1|6979|6977.2|218
1627539900000|2021-07-29 06:25:00|6979|6977.2|6977.2|6975.4|6979|6977.2|6976.4|6974.6|201
1627540200000|2021-07-29 06:30:00|6977.1|6975.3|6978.8|6977|6979.6|6977.8|6976.2|6974.4|324
1627540500000|2021-07-29 06:35:00|6978.3|6976.5|6981.1|6979.3|6983|6981.2|6978.3|6976.5|231
1627540800000|2021-07-29 06:40:00|6981|6979.2|6977.2|6975.4|6981|6979.2|6977.1|6975.3|255
1627541100000|2021-07-29 06:45:00|6977.3|6975.5|6976.5|6974.7|6979|6977.2|6976.2|6974.4|250
1627541400000|2021-07-29 06:50:00|6976.4|6974.6|6975.3|6973.5|6977.2|6975.4|6975.2|6973.4|201
1627541700000|2021-07-29 06:55:00|6975.2|6973.4|6973.2|6971.4|6976.4|6974.6|6973.2|6971.4|243
1627542000000|2021-07-29 07:00:00|6973.3|6971.5|6978.3|6976.5|6980.6|6978.8|6973.2|6971.4|345
1627542300000|2021-07-29 07:05:00|6978.4|6976.6|6978.2|6976.4|6978.9|6977.1|6976.3|6974.5|330
1627542600000|2021-07-29 07:10:00|6978.3|6976.5|6984.3|6982.5|6985.1|6983.3|6978|6976.2|349
1627542900000|2021-07-29 07:15:00|6984.4|6982.6|6983.1|6981.3|6985.2|6983.4|6983|6981.2|368
1627543200000|2021-07-29 07:20:00|6982.6|6980.8|6986.8|6985|6986.8|6985|6982.2|6980.4|311
1627543500000|2021-07-29 07:25:00|6986.7|6984.9|6986|6984.2|6987.3|6985.5|6985.1|6983.3|326
1627543800000|2021-07-29 07:30:00|6985.8|6984|6985.4|6983.6|6985.8|6984|6981.7|6979.9|259
1627544100000|2021-07-29 07:35:00|6985.5|6983.7|6984.2|6982.4|6985.6|6983.8|6983|6981.2|287
1627544400000|2021-07-29 07:40:00|6984.1|6982.3|6985.2|6983.4|6986.1|6984.3|6982.7|6980.9|316
1627544700000|2021-07-29 07:45:00|6985.1|6983.3|6978.3|6976.5|6985.3|6983.5|6978.2|6976.4|363
1627545000000|2021-07-29 07:50:00|6978.4|6976.6|6982.1|6980.3|6983.4|6981.6|6978.4|6976.6|208
1627545300000|2021-07-29 07:55:00|6982|6980.2|6984.2|6982.4|6984.7|6982.9|6982|6980.2|294
1627545600000|2021-07-29 08:00:00|6984.4|6982.6|6986.7|6984.9|6986.7|6984.9|6980.3|6978.5|340
1627545900000|2021-07-29 08:05:00|6986.6|6984.8|6985|6983.2|6988.7|6986.9|6984.2|6982.4|390
1627546200000|2021-07-29 08:10:00|6984.9|6983.1|6990.4|6988.6|6990.9|6989.1|6984.9|6983.1|336
1627546500000|2021-07-29 08:15:00|6990.5|6988.7|6991.2|6989.4|6991.3|6989.5|6989.1|6987.3|297
1627546800000|2021-07-29 08:20:00|6991.3|6989.5|6992.1|6990.3|6992.6|6990.8|6990.1|6988.3|313
1627547100000|2021-07-29 08:25:00|6992|6990.2|6991.2|6989.4|6992.4|6990.6|6990.2|6988.4|321
1627547400000|2021-07-29 08:30:00|6991|6989.2|6992.2|6990.4|6992.4|6990.6|6990|6988.2|256
1627547700000|2021-07-29 08:35:00|6992.1|6990.3|7000.1|6998.3|7000.4|6998.6|6992.1|6990.3|249
1627548000000|2021-07-29 08:40:00|7000|6998.2|6998|6996.2|7004.6|7002.8|6997.5|6995.7|370
1627548300000|2021-07-29 08:45:00|6998.1|6996.3|6996.1|6994.3|6999.7|6997.9|6994.2|6992.4|340
1627548600000|2021-07-29 08:50:00|6996.2|6994.4|6993|6991.2|6996.2|6994.4|6992.8|6991|351
1627548900000|2021-07-29 08:55:00|6992.8|6991|6994.9|6993.1|6996.7|6994.9|6992.6|6990.8|274
1627549200000|2021-07-29 09:00:00|6994.8|6993|6992.6|6990.8|6995.2|6993.4|6992.6|6990.8|291
1627549500000|2021-07-29 09:05:00|6992.8|6991|6991.1|6989.3|6993.2|6991.4|6990.9|6989.1|302
1627549800000|2021-07-29 09:10:00|6991|6989.2|6988.8|6987|6991.4|6989.6|6988.7|6986.9|241
1627550100000|2021-07-29 09:15:00|6988.7|6986.9|6992|6990.2|6992|6990.2|6988.6|6986.8|255
1627550400000|2021-07-29 09:20:00|6991.9|6990.1|6995.3|6993.5|6995.7|6993.9|6991.9|6990.1|301
1627550700000|2021-07-29 09:25:00|6995.2|6993.4|6994.2|6992.4|6995.3|6993.5|6993.2|6991.4|218
1627551000000|2021-07-29 09:30:00|6994.3|6992.5|6994.2|6992.4|6995.4|6993.6|6993.2|6991.4|148
1627551300000|2021-07-29 09:35:00|6994.1|6992.3|6995.3|6993.5|6996.2|6994.4|6994|6992.2|241
1627551600000|2021-07-29 09:40:00|6995.2|6993.4|6996.2|6994.4|6997.3|6995.5|6995.2|6993.4|224
1627551900000|2021-07-29 09:45:00|6996.3|6994.5|6998|6996.2|6999.4|6997.6|6996.3|6994.5|287
1627552200000|2021-07-29 09:50:00|6997.9|6996.1|6994|6992.2|6998|6996.2|6993.9|6992.1|217
1627552500000|2021-07-29 09:55:00|6994.1|6992.3|6996|6994.2|6996|6994.2|6993.9|6992.1|259
1627552800000|2021-07-29 10:00:00|6996.1|6994.3|6997.3|6995.5|6997.4|6995.6|6994|6992.2|230
1627553100000|2021-07-29 10:05:00|6997.2|6995.4|6997.1|6995.3|6998.8|6997|6996.4|6994.6|245
1627553400000|2021-07-29 10:10:00|6997|6995.2|6998.1|6996.3|6999.2|6997.4|6996.1|6994.3|310
1627553700000|2021-07-29 10:15:00|6998.2|6996.4|6997.1|6995.3|6999.8|6998|6997.1|6995.3|236
1627554000000|2021-07-29 10:20:00|6997.2|6995.4|6999.3|6997.5|6999.3|6997.5|6997.1|6995.3|179
1627554300000|2021-07-29 10:25:00|6999.2|6997.4|6996.1|6994.3|6999.3|6997.5|6996|6994.2|270
1627554600000|2021-07-29 10:30:00|6996|6994.2|6990.6|6988.8|6996.2|6994.4|6989.9|6988.1|357
1627554900000|2021-07-29 10:35:00|6990.8|6989|6990.2|6988.4|6993|6991.2|6988.9|6987.1|310
1627555200000|2021-07-29 10:40:00|6990.4|6988.6|6989.8|6988|6991|6989.2|6988.4|6986.6|271
1627555500000|2021-07-29 10:45:00|6989.9|6988.1|6987.8|6986|6990|6988.2|6986.5|6984.7|287
1627555800000|2021-07-29 10:50:00|6987.9|6986.1|6987.1|6985.3|6988.6|6986.8|6987|6985.2|291
1627556100000|2021-07-29 10:55:00|6987.2|6985.4|6988.9|6987.1|6988.9|6987.1|6985.9|6984.1|387
1627556400000|2021-07-29 11:00:00|6988.8|6987|6988.9|6987.1|6989.1|6987.3|6987.8|6986|360
1627556700000|2021-07-29 11:05:00|6988.8|6987|6990|6988.2|6990.7|6988.9|6988.4|6986.6|205
1627557000000|2021-07-29 11:10:00|6990.1|6988.3|6992.1|6990.3|6992.3|6990.5|6989.2|6987.4|265
1627557300000|2021-07-29 11:15:00|6992|6990.2|6994.1|6992.3|6994.3|6992.5|6991.9|6990.1|198
1627557600000|2021-07-29 11:20:00|6994|6992.2|6990.2|6988.4|6994.1|6992.3|6989.9|6988.1|292
1627557900000|2021-07-29 11:25:00|6990.1|6988.3|6991.4|6989.6|6992.1|6990.3|6989.8|6988|318
1627558200000|2021-07-29 11:30:00|6991.1|6989.3|6990.9|6989.1|6992.9|6991.1|6990.8|6989|261
1627558500000|2021-07-29 11:35:00|6990.8|6989|6989.8|6988|6992.9|6991.1|6989.7|6987.9|230
1627558800000|2021-07-29 11:40:00|6989.9|6988.1|6992.8|6991|6993|6991.2|6988.8|6987|300
1627559100000|2021-07-29 11:45:00|6992.9|6991.1|6990.9|6989.1|6993.1|6991.3|6990|6988.2|267
1627559400000|2021-07-29 11:50:00|6990.8|6989|6990|6988.2|6991|6989.2|6989.4|6987.6|303
1627559700000|2021-07-29 11:55:00|6989.9|6988.1|6991.8|6990|6991.9|6990.1|6989.5|6987.7|304
1627560000000|2021-07-29 12:00:00|6991.9|6990.1|6992|6990.2|6994.7|6992.4|6991.1|6989.3|308
1627560300000|2021-07-29 12:05:00|6992.2|6990.4|6993.5|6991.7|6994.1|6992.3|6991.8|6990|253
1627560600000|2021-07-29 12:10:00|6993.4|6991.6|6991|6989.2|6994|6992.2|6989.8|6988|248
1627560900000|2021-07-29 12:15:00|6990.9|6989.1|6991.8|6990|6992.2|6990.4|6990.8|6989|263
1627561200000|2021-07-29 12:20:00|6991.9|6990.1|6990.1|6988.3|6992.2|6990.4|6989.4|6987.6|206
1627561500000|2021-07-29 12:25:00|6990.2|6988.4|6989.6|6986|6990.9|6989.1|6988.6|6983.6|209
1627561800000|2021-07-29 12:30:00|6989.7|6985.9|6998.9|6997.1|6999|6997.2|6989.1|6985.4|462
1627562100000|2021-07-29 12:35:00|6999|6997.2|6998.1|6996.3|6999.3|6997.5|6994.9|6993.1|411
1627562400000|2021-07-29 12:40:00|6998.4|6996.6|6998.7|6996.9|6998.8|6997|6995.2|6993.4|395
1627562700000|2021-07-29 12:45:00|6998.6|6996.8|6991.8|6990|6998.8|6997|6990.9|6989.1|368
1627563000000|2021-07-29 12:50:00|6991.4|6989.6|6996.6|6994.8|6997|6995.2|6991.2|6989.4|361
1627563300000|2021-07-29 12:55:00|6996.8|6995|6992.2|6990.4|6997.5|6995.7|6991.5|6989.7|439
1627563600000|2021-07-29 13:00:00|6992.5|6990.7|6992.5|6990.7|6995|6993.2|6989.9|6988.1|438
1627563900000|2021-07-29 13:05:00|6992.2|6990.4|6991|6989.2|6993.1|6991.3|6989.9|6988.1|402
1627564200000|2021-07-29 13:10:00|6991.1|6989.3|6991.9|6990.1|6992|6990.2|6987.9|6986.1|355
1627564500000|2021-07-29 13:15:00|6992|6990.2|6989|6987.2|6994|6992.2|6989|6987.2|320
1627564800000|2021-07-29 13:20:00|6989.1|6987.3|6986.6|6984.8|6989.8|6988|6986.2|6984.4|344
1627565100000|2021-07-29 13:25:00|6986.7|6984.9|6986.8|6985|6990.1|6988.3|6986.3|6984.5|315
1627565400000|2021-07-29 13:30:00|6986.7|6984.9|6986.8|6985|6990|6988.2|6984.3|6982.5|393
1627565700000|2021-07-29 13:35:00|6986.7|6984.9|6984.2|6982.4|6987.5|6985.7|6983.3|6981.5|383
1627566000000|2021-07-29 13:40:00|6984.4|6982.6|6987.8|6986|6988|6986.2|6984.2|6982.4|335
1627566300000|2021-07-29 13:45:00|6987.9|6986.1|6990.1|6988.3|6990.4|6988.6|6986|6984.2|402
1627566600000|2021-07-29 13:50:00|6990.2|6988.4|6990.8|6989|6994.2|6992.4|6988.8|6987|427
1627566900000|2021-07-29 13:55:00|6990.9|6989.1|6998.1|6995.1|6998.5|6996.4|6990.7|6988.9|418
1627567200000|2021-07-29 14:00:00|6997.9|6994.9|6993.2|6991.4|6998.5|6995.8|6991.3|6989.5|510
1627567500000|2021-07-29 14:05:00|6993.1|6991.3|6994.1|6992.3|6994.2|6992.4|6988.2|6986.4|456
1627567800000|2021-07-29 14:10:00|6994|6992.2|6995.2|6993.4|6995.7|6993.9|6992.5|6990.7|435
1627568100000|2021-07-29 14:15:00|6995.3|6993.5|6998.7|6996.9|7001.7|6999.9|6995|6993.2|452
1627568400000|2021-07-29 14:20:00|6998.8|6997|7003.8|7002|7003.9|7002.1|6997.2|6995.4|382
1627568700000|2021-07-29 14:25:00|7003.9|7002.1|6999.4|6997.6|7004|7002.2|6998.9|6997.1|370
1627569000000|2021-07-29 14:30:00|6999.7|6997.9|7002.4|7000.6|7002.5|7000.7|6999.2|6997.4|282
1627569300000|2021-07-29 14:35:00|7002.8|7001|7002|7000.2|7006.4|7004.6|7001.8|7000|380
1627569600000|2021-07-29 14:40:00|7001.9|7000.1|7003.2|7001.4|7005.2|7003.4|7001.9|7000.1|308
1627569900000|2021-07-29 14:45:00|7003.3|7001.5|7004.2|7002.4|7007.2|7005.4|7002.3|7000.5|374
1627570200000|2021-07-29 14:50:00|7004.3|7002.5|7010.4|7008.6|7010.8|7009|7004.3|7002.5|361
1627570500000|2021-07-29 14:55:00|7010.8|7009|7012.1|7010.3|7013.7|7011.9|7008.7|7006.9|528
1627570800000|2021-07-29 15:00:00|7012|7010.2|7015.1|7013.3|7015.2|7013.4|7007.3|7005.5|469
1627571100000|2021-07-29 15:05:00|7015.2|7013.4|7018.3|7016.5|7019.3|7017.5|7013.3|7011.5|327
1627571400000|2021-07-29 15:10:00|7018.4|7016.6|7018.3|7016.5|7020.6|7018.8|7016.3|7014.5|382
1627571700000|2021-07-29 15:15:00|7018.4|7016.6|7017.9|7016.1|7020.2|7018.4|7017.1|7015.3|336
1627572000000|2021-07-29 15:20:00|7017.8|7016|7015.1|7013.3|7017.9|7016.1|7014.2|7012.4|252
1627572300000|2021-07-29 15:25:00|7015|7013.2|7014.9|7013.1|7016.1|7014.3|7013.2|7011.4|273
1627572600000|2021-07-29 15:30:00|7014.8|7013|7014.1|7012.3|7015|7013.2|7012.8|7011|351
1627572900000|2021-07-29 15:35:00|7014.2|7012.4|7018|7016.2|7018.4|7016.6|7013.7|7011.9|365
1627573200000|2021-07-29 15:40:00|7018.1|7016.3|7016.1|7014.3|7018.5|7016.7|7016|7014.2|339
1627573500000|2021-07-29 15:45:00|7016.3|7014.5|7016.8|7015|7017.8|7016|7014.8|7013|301
1627573800000|2021-07-29 15:50:00|7016.9|7015.1|7016|7014.2|7017.8|7016|7014.2|7012.4|258
1627574100000|2021-07-29 15:55:00|7016.1|7014.3|7015.1|7013.3|7016.1|7014.3|7014.2|7012.4|196
1627574400000|2021-07-29 16:00:00|7015|7013.2|7011.9|7010.1|7015.2|7013.4|7011.3|7009.5|317
1627574700000|2021-07-29 16:05:00|7011.8|7010|7011.8|7010|7012.7|7010.9|7011|7009.2|270
1627575000000|2021-07-29 16:10:00|7011.9|7010.1|7010.9|7009.1|7013.4|7011.6|7010.8|7009|250
1627575300000|2021-07-29 16:15:00|7010.8|7009|7010|7008.2|7011.5|7009.7|7009.7|7007.9|230
1627575600000|2021-07-29 16:20:00|7010.1|7008.3|7010|7008.2|7010.2|7008.4|7008.3|7006.5|242
1627575900000|2021-07-29 16:25:00|7009.9|7008.1|7009.8|7008|7010.9|7009.1|7009.2|7007.4|219
1627576200000|2021-07-29 16:30:00|7009.9|7008.1|7008.2|7006.4|7010.2|7008.4|7008.2|7006.4|226
1627576500000|2021-07-29 16:35:00|7008.3|7006.5|7007.8|7006|7009.1|7007.3|7007.1|7005.3|241
1627576800000|2021-07-29 16:40:00|7007.9|7006.1|7005.6|7003.8|7008.1|7006.3|7005.1|7003.3|266
1627577100000|2021-07-29 16:45:00|7006|7004.2|7004.9|7003.1|7006.8|7005|7004.1|7002.3|301
1627577400000|2021-07-29 16:50:00|7005|7003.2|7005.9|7004.1|7006.1|7004.3|7004.6|7002.8|245
1627577700000|2021-07-29 16:55:00|7006|7004.2|7009.1|7007.3|7009.2|7007.4|7005.9|7004.1|225
1627578000000|2021-07-29 17:00:00|7008.9|7007.1|7009.9|7008.1|7011.3|7009.5|7008.1|7006.3|294
1627578300000|2021-07-29 17:05:00|7010.1|7008.3|7012.2|7010.4|7012.4|7010.6|7009.7|7007.9|248
1627578600000|2021-07-29 17:10:00|7012|7010.2|7013.2|7011.4|7014.2|7012.4|7011.8|7010|256
1627578900000|2021-07-29 17:15:00|7013.1|7011.3|7014.9|7013.1|7014.9|7013.1|7013.1|7011.3|219
1627579200000|2021-07-29 17:20:00|7014.5|7012.7|7015|7013.2|7015.6|7013.8|7013.2|7011.4|231
1627579500000|2021-07-29 17:25:00|7015.1|7013.3|7015.2|7013.4|7016.1|7014.3|7014.3|7012.5|195
1627579800000|2021-07-29 17:30:00|7015.1|7013.3|7013.2|7011.4|7015.7|7013.9|7013.2|7011.4|202
1627580100000|2021-07-29 17:35:00|7013.3|7011.5|7013.1|7011.3|7013.3|7011.5|7011.8|7010|183
1627580400000|2021-07-29 17:40:00|7013|7011.2|7014|7012.2|7014.1|7012.3|7011.8|7010|189
1627580700000|2021-07-29 17:45:00|7013.9|7012.1|7014.2|7012.4|7015.3|7013.5|7013.3|7011.5|238
1627581000000|2021-07-29 17:50:00|7014.1|7012.3|7015.2|7013.4|7015.3|7013.5|7014.1|7012.3|184
1627581300000|2021-07-29 17:55:00|7015.3|7013.5|7015.3|7013.5|7015.4|7013.6|7014|7012.2|183
1627581600000|2021-07-29 18:00:00|7015.2|7013.4|7017.5|7015.7|7018.3|7016.5|7015.2|7013.4|239
1627581900000|2021-07-29 18:05:00|7017.4|7015.6|7018.5|7016.7|7018.6|7016.8|7017.3|7015.5|201
1627582200000|2021-07-29 18:10:00|7018.4|7016.6|7019.2|7017.4|7019.9|7018.1|7018.3|7016.5|164
1627582500000|2021-07-29 18:15:00|7019|7017.2|7016.5|7014.7|7019.4|7017.6|7016.2|7014.4|239
1627582800000|2021-07-29 18:20:00|7016.7|7014.9|7015.5|7013.7|7017.4|7015.6|7015.4|7013.6|136
1627583100000|2021-07-29 18:25:00|7015.4|7013.6|7017.1|7015.3|7017.3|7015.5|7015.4|7013.6|213
1627583400000|2021-07-29 18:30:00|7017.2|7015.4|7015.2|7013.4|7017.2|7015.4|7015|7013.2|178
1627583700000|2021-07-29 18:35:00|7015.3|7013.5|7013.3|7011.5|7015.4|7013.6|7013.3|7011.5|193
1627584000000|2021-07-29 18:40:00|7013.4|7011.6|7012.1|7010.3|7013.6|7011.8|7012|7010.2|197
1627584300000|2021-07-29 18:45:00|7011.9|7010.1|7013.3|7011.5|7013.3|7011.5|7011.4|7009.6|177
1627584600000|2021-07-29 18:50:00|7013.2|7011.4|7014.3|7012.5|7014.9|7013.1|7013.1|7011.3|154
1627584900000|2021-07-29 18:55:00|7014.4|7012.6|7014.5|7006.9|7015.9|7013.6|7013.8|7006.6|226
1627585200000|2021-07-29 19:00:00|7014.4|7004.1|7014.2|7012.4|7016.9|7013.4|7013.9|7002.5|211
1627585500000|2021-07-29 19:05:00|7014.1|7012.3|7013.3|7011.5|7014.3|7012.5|7013.2|7011.4|135
1627585800000|2021-07-29 19:10:00|7013.4|7011.6|7013.2|7011.4|7014.2|7012.4|7012.8|7011|97
1627586100000|2021-07-29 19:15:00|7013.3|7011.5|7013.2|7011.4|7013.4|7011.6|7012.6|7010.8|97
1627586400000|2021-07-29 19:20:00|7013.3|7011.5|7013.3|7011.5|7013.4|7011.6|7012.6|7010.8|121
1627586700000|2021-07-29 19:25:00|7013.2|7011.4|7012.8|7011|7013.6|7011.8|7012.6|7010.8|124
1627587000000|2021-07-29 19:30:00|7012.7|7010.9|7012.2|7010.4|7012.9|7011.1|7012.1|7010.3|135
1627587300000|2021-07-29 19:35:00|7012.3|7010.5|7012.2|7010.4|7012.4|7010.6|7011.1|7009.3|80
1627587600000|2021-07-29 19:40:00|7012.3|7010.5|7011.4|7009.6|7012.5|7010.7|7011.3|7009.5|157
1627587900000|2021-07-29 19:45:00|7011.3|7009.5|7011.3|7009.5|7012.3|7010.5|7011.2|7009.4|81
1627588200000|2021-07-29 19:50:00|7011.5|7009.7|7012.2|7010.4|7012.6|7010.8|7011.2|7009.4|139
1627588500000|2021-07-29 19:55:00|7012.4|7010.6|7012.2|7010.4|7012.5|7010.7|7011.2|7009.4|190
1627588800000|2021-07-29 20:00:00|7011.6|7009.8|7012.1|7010.3|7012.2|7010.4|7011.3|7009.5|122
1627589100000|2021-07-29 20:05:00|7012.2|7010.4|7012.8|7011|7013.2|7011.4|7012.1|7010.3|71
1627589400000|2021-07-29 20:10:00|7012.7|7010.9|7010.4|7008.6|7013.1|7011.3|7010.3|7008.5|123
1627589700000|2021-07-29 20:15:00|7010.3|7008.5|7011.4|7009.6|7011.9|7009.8|7010.3|7007.9|128
1627590000000|2021-07-29 20:20:00|7011.3|7009.5|7010.2|7008.4|7011.4|7009.6|7009.1|7007.3|150
1627590300000|2021-07-29 20:25:00|7010.3|7008.5|7009.3|7007.5|7010.7|7008.9|7009.2|7007.4|122
1627590600000|2021-07-29 20:30:00|7009.2|7007.4|7011.3|7008.3|7012.5|7009.7|7009.2|7007.4|208
1627590900000|2021-07-29 20:35:00|7011.2|7008.2|7011.4|7009.6|7012.6|7010.2|7010.4|7007.8|142
1627591200000|2021-07-29 20:40:00|7011.5|7009.7|7009.5|7007.7|7012|7009.7|7009.4|7007.6|180
1627591500000|2021-07-29 20:45:00|7009.4|7007.6|7010|7007|7011|7008|7008.4|7005.9|163
1627591800000|2021-07-29 20:50:00|7010.1|7007.1|7011.7|7008.7|7011.9|7008.9|7010|7007|200
1627592100000|2021-07-29 20:55:00|7011.6|7008.6|7013.6|7008.8|7013.9|7010.9|7010.9|7007.3|174
1627592400000|2021-07-29 21:00:00|7012.9|7009.1|7012.3|6999.3|7014.1|7009.3|7012.3|6999.3|34
1627592700000|2021-07-29 21:05:00|7013.6|7000.6|7012.8|7000.6|7013.6|7002.4|7010.2|6997.2|123
1627593000000|2021-07-29 21:10:00|7011.6|7000.7|7012.9|7001.1|7013.7|7003.2|7010.7|7000.4|131
1627593300000|2021-07-29 21:15:00|7012.8|7001.3|7011.5|7006|7013.5|7006.4|7011.1|7000.6|149
1627593600000|2021-07-29 21:20:00|7011.3|7006.1|7012.1|7006.6|7013.7|7008.3|7010.3|7004.9|176
1627593900000|2021-07-29 21:25:00|7012|7005.7|7018|7005.9|7020.8|7009|7010.6|7005|167
1627594200000|2021-07-29 21:30:00|7018.2|7007.2|7017|7007.2|7018.3|7008.4|7016.3|7004.8|297
1627594500000|2021-07-29 21:35:00|7016.9|7007.1|7016.8|7008.5|7023.3|7010.4|7015|7007|206
1627594800000|2021-07-29 21:40:00|7016.5|7008.4|7015.2|7008.5|7017|7009.4|7014.1|7008.1|216
1627595100000|2021-07-29 21:45:00|7015.1|7008.6|7013.9|7006.4|7016.1|7009.8|7013.4|7006.1|281
1627595400000|2021-07-29 21:50:00|7014|7006.6|7012.1|7005.6|7014.6|7007.4|7011|7005.3|346
1627595700000|2021-07-29 21:55:00|7012.3|7005.5|7013.5|7001.9|7013.8|7007.1|7009.9|7000.1|331
1627596000000|2021-07-29 22:00:00|7013.4|7002.5|7015.1|7012.1|7015.2|7012.2|7011.8|7002.5|294
1627596300000|2021-07-29 22:05:00|7015.2|7012.2|7014.9|7011.9|7015.9|7012.9|7014.9|7011.9|119
1627596600000|2021-07-29 22:10:00|7015|7012|7014.7|7011.7|7015.2|7012.2|7014.2|7011.2|109
1627596900000|2021-07-29 22:15:00|7014.8|7011.8|7016.1|7013.1|7016.2|7013.2|7014.6|7011.6|116
1627597200000|2021-07-29 22:20:00|7015.9|7012.9|7015.3|7012.3|7016.1|7013.1|7014.5|7011.9|145
1627597500000|2021-07-29 22:25:00|7015.4|7012.4|7017|7014|7017.2|7014.2|7015.3|7012.3|107
1627597800000|2021-07-29 22:30:00|7017.3|7014.3|7016|7013|7017.6|7014.9|7016|7013|111
1627598100000|2021-07-29 22:35:00|7015.4|7013.6|7016.2|7013.2|7016.8|7013.8|7015.4|7012.9|113
1627598400000|2021-07-29 22:40:00|7016.1|7013.1|7016|7013|7016.4|7013.7|7015.3|7012.8|78
1627598700000|2021-07-29 22:45:00|7015.9|7012.9|7018|7015|7018.1|7015.1|7015.4|7012.8|89
1627599000000|2021-07-29 22:50:00|7018.1|7015.1|7018.3|7016.5|7019.1|7016.7|7018|7015|77
1627599300000|2021-07-29 22:55:00|7018.2|7016.4|7017.9|7014.9|7018.3|7016.5|7017.2|7014.8|47
1627599600000|2021-07-29 23:00:00|7017.5|7015.7|7018.8|7015.8|7019.3|7017.4|7017.3|7015.3|149
1627599900000|2021-07-29 23:05:00|7018.7|7015.7|7017.2|7015.4|7018.9|7015.9|7016.8|7014.4|132
1627600200000|2021-07-29 23:10:00|7017.3|7015.5|7017.3|7015.5|7017.9|7015.6|7017.1|7014.8|89
1627600500000|2021-07-29 23:15:00|7017.4|7015.6|7016.1|7014.3|7017.4|7015.6|7015.7|7013.4|124
1627600800000|2021-07-29 23:20:00|7016.2|7014.4|7016.3|7014.5|7017|7014.6|7015.8|7013.5|64
1627601100000|2021-07-29 23:25:00|7016.2|7014.4|7016.4|7014.6|7017|7014.7|7016.2|7013.9|46
1627601400000|2021-07-29 23:30:00|7016.3|7014.5|7017.9|7016.1|7017.9|7016.1|7016.3|7014.5|72
1627601700000|2021-07-29 23:35:00|7018|7016.2|7017.2|7015.4|7018.6|7016.2|7016.3|7014.5|118
1627602000000|2021-07-29 23:40:00|7017.3|7015.5|7016.1|7014.3|7017.8|7016|7016.1|7014.3|83
1627602300000|2021-07-29 23:45:00|7016.2|7014.4|7015|7012|7016.3|7014.4|7014.2|7012|96
1627602600000|2021-07-29 23:50:00|7014.9|7011.9|7013|7010|7015|7012.5|7012|7010|134
1627602900000|2021-07-29 23:55:00|7013.1|7010.1|7011.1|7009.3|7013.2|7010.5|7009.3|7007.5|163
1627603200000|2021-07-30 00:00:00|7011|7009.2|7011.1|7009.3|7013.4|7011.6|7010.1|7008.3|285
1627603500000|2021-07-30 00:05:00|7011|7009.2|7011.2|7009.4|7012.3|7010.5|7009.8|7008|247
1627603800000|2021-07-30 00:10:00|7011.3|7009.5|7012|7010.2|7013.9|7012.1|7011.3|7009.5|165
1627604100000|2021-07-30 00:15:00|7012.1|7010.3|7010.3|7008.5|7013.1|7010.8|7009.1|7007.3|235
1627604400000|2021-07-30 00:20:00|7010.2|7008.4|7005|7003.2|7010.3|7008.5|7004.9|7003.1|229
1627604700000|2021-07-30 00:25:00|7005.1|7003.3|7006|7004.2|7006.2|7004.4|7002.9|7001.1|219
1627605000000|2021-07-30 00:30:00|7006.9|7005.1|7007.5|7005.7|7008.3|7006.5|7005.2|7003.4|222
1627605300000|2021-07-30 00:35:00|7007.4|7005.6|7007.9|7006.1|7009.1|7007.3|7006.1|7004.3|259
1627605600000|2021-07-30 00:40:00|7008|7006.2|7010.2|7008.4|7011.5|7009.7|7007.6|7005.8|218
1627605900000|2021-07-30 00:45:00|7010.1|7008.3|7008.3|7006.5|7010.3|7008.5|7006.8|7005|310
1627606200000|2021-07-30 00:50:00|7008.2|7006.4|6999.8|6996.8|7009.2|7007.4|6999.7|6996.7|361
1627606500000|2021-07-30 00:55:00|6999.9|6996.9|7002.2|7000.4|7004.7|7002.9|6999.6|6996.6|335
1627606800000|2021-07-30 01:00:00|7002.1|7000.3|6998.2|6996.4|7002.4|7000.6|6996.9|6995.1|367
1627607100000|2021-07-30 01:05:00|6998.1|6996.3|7001|6999.2|7001.2|6999.4|6997.8|6996|276
1627607400000|2021-07-30 01:10:00|7000.9|6999.1|7001.2|6999.4|7003.4|7001.6|7000.1|6998.3|248
1627607700000|2021-07-30 01:15:00|7001.3|6999.5|6999.2|6997.4|7002.3|7000.5|6999.2|6997.4|282
1627608000000|2021-07-30 01:20:00|6999.3|6997.5|6998.9|6997.1|7000.8|6998.5|6995.8|6994|325
1627608300000|2021-07-30 01:25:00|6999|6997.2|6995.4|6992.4|6999.4|6997.6|6995.1|6992.2|264
1627608600000|2021-07-30 01:30:00|6995.3|6992.3|6996.2|6994.4|6998.5|6996.2|6995|6992|384
1627608900000|2021-07-30 01:35:00|6996.1|6994.3|6999.1|6997.3|6999.8|6998|6996.1|6994.3|282
1627609200000|2021-07-30 01:40:00|6999.2|6997.4|6997.5|6995.7|7000.7|6998.9|6997.3|6995.5|297
1627609500000|2021-07-30 01:45:00|6997.6|6995.8|6999.4|6997.6|6999.4|6997.6|6997.1|6995.3|274
1627609800000|2021-07-30 01:50:00|6999.3|6997.5|7002.2|7000.4|7003.3|7001.5|6999|6997.2|322
1627610100000|2021-07-30 01:55:00|7002.1|7000.3|7000.6|6998.8|7002.2|7000.4|6999.8|6998|277
1627610400000|2021-07-30 02:00:00|7000.3|6998.5|6998.3|6996.5|7001|6999.2|6998.3|6996.5|215
1627610700000|2021-07-30 02:05:00|6998.2|6996.4|6998.2|6996.4|7000.5|6998.7|6997.7|6995.9|264
1627611000000|2021-07-30 02:10:00|6998.1|6996.3|7001.6|6999.8|7002.9|7000.8|6997.2|6995.4|337
1627611300000|2021-07-30 02:15:00|7001.5|6999.7|7003.2|7001.4|7003.6|7001.8|7001.1|6999.3|257
1627611600000|2021-07-30 02:20:00|7003.3|7001.5|7002.6|7000.8|7004.6|7002.8|7002.1|7000.3|260
1627611900000|2021-07-30 02:25:00|7002.9|7001.1|7004.4|7002.6|7005.7|7003.9|7002.4|7000.6|291
1627612200000|2021-07-30 02:30:00|7004.3|7002.5|7007.3|7005.5|7007.4|7005.6|7003.3|7001.5|303
1627612500000|2021-07-30 02:35:00|7007.4|7005.6|7006.3|7004.5|7007.4|7005.6|7004.1|7002.3|285
1627612800000|2021-07-30 02:40:00|7006.2|7004.4|7003.6|7001.8|7006.4|7004.6|7003.1|7001.3|314
1627613100000|2021-07-30 02:45:00|7003.7|7001.9|7006.5|7004.7|7006.5|7004.7|7003.6|7001.8|245
1627613400000|2021-07-30 02:50:00|7006.7|7004.9|7005.3|7003.5|7006.7|7004.9|7004.2|7002.4|191
1627613700000|2021-07-30 02:55:00|7005.2|7003.4|7007.2|7005.4|7008.2|7006.4|7005.1|7003.3|218
1627614000000|2021-07-30 03:00:00|7007.3|7005.5|7007.3|7005.5|7008.6|7006.8|7007.2|7005.4|195
1627614300000|2021-07-30 03:05:00|7007.2|7005.4|7007.5|7005.7|7008.3|7006.5|7006.4|7004.6|223
1627614600000|2021-07-30 03:10:00|7007.6|7005.8|7007|7005.2|7009.3|7007.5|7006.9|7005.1|242
1627614900000|2021-07-30 03:15:00|7007.1|7005.3|7006.9|7005.1|7009.2|7007.4|7005.9|7004.1|231
1627615200000|2021-07-30 03:20:00|7007|7005.2|7004.2|7002.4|7007.6|7005.8|7004.2|7002.4|269
1627615500000|2021-07-30 03:25:00|7003.5|7001.7|7004.7|7002.9|7004.7|7002.9|7003.4|7001.6|224
1627615800000|2021-07-30 03:30:00|7004.6|7002.8|7003|7001.2|7005.3|7003.5|7002.5|7000.7|236
1627616100000|2021-07-30 03:35:00|7002.9|7001.1|7007|7005.2|7008|7006.2|7002.5|7000.7|272
1627616400000|2021-07-30 03:40:00|7006.9|7005.1|7003.8|7002|7007.3|7005.5|7003.2|7001.4|245
1627616700000|2021-07-30 03:45:00|7003.7|7001.9|7002.5|7000.7|7004.3|7002.5|7002.2|7000.4|224
1627617000000|2021-07-30 03:50:00|7002.4|7000.6|6999.2|6997.4|7002.8|7001|6999.1|6997.3|179
1627617300000|2021-07-30 03:55:00|6999.1|6997.3|6999.8|6998|7000.5|6998.7|6998.2|6996.4|249
1627617600000|2021-07-30 04:00:00|6999.6|6997.8|6999.4|6997.6|7000.4|6998.6|6999.1|6997.3|230
1627617900000|2021-07-30 04:05:00|6999.3|6997.5|6999.6|6997.8|7000.3|6998.5|6998.4|6996.6|148
1627618200000|2021-07-30 04:10:00|6999.5|6997.7|7002.5|7000.7|7002.6|7000.8|6999.4|6997.4|194
1627618500000|2021-07-30 04:15:00|7002.4|7000.6|7001.3|6999.5|7003.6|7001.8|7001.2|6999.4|243
1627618800000|2021-07-30 04:20:00|7001.4|6999.6|7004.1|7002.3|7004.6|7002.8|7001.2|6999.4|198
1627619100000|2021-07-30 04:25:00|7004.2|7002.4|7003.6|7001.8|7004.7|7002.9|7003.4|7001.6|218
1627619400000|2021-07-30 04:30:00|7003.7|7001.9|7003.6|7001.8|7004.3|7002.5|7002.5|7000.7|198
1627619700000|2021-07-30 04:35:00|7003.7|7001.9|7005.7|7003.9|7005.8|7004|7003.5|7001.7|199
1627620000000|2021-07-30 04:40:00|7005.6|7003.8|7006.6|7004.8|7006.9|7005.1|7005.6|7003.8|138
1627620300000|2021-07-30 04:45:00|7006.5|7004.7|7006.6|7004.8|7007.7|7005.9|7006.3|7004.5|130
1627620600000|2021-07-30 04:50:00|7006.7|7004.9|7006.5|7004.7|7008.3|7006.5|7006.5|7004.7|160
1627620900000|2021-07-30 04:55:00|7006.6|7004.8|7006.3|7004.5|7006.6|7004.8|7005.3|7003.5|143
1627621200000|2021-07-30 05:00:00|7006.2|7004.4|7004.7|7002.9|7006.2|7004.4|7003.3|7001.5|257
1627621500000|2021-07-30 05:05:00|7004.6|7002.8|7005.6|7003.8|7005.6|7003.8|7004.4|7002.6|205
1627621800000|2021-07-30 05:10:00|7005.5|7003.7|7003.3|7001.5|7005.9|7004.1|7002.3|7000.5|212
1627622100000|2021-07-30 05:15:00|7003.4|7001.6|6998.4|6996.6|7003.7|7001.9|6998.2|6996.4|285
1627622400000|2021-07-30 05:20:00|6998.5|6996.7|6997.4|6995.6|6999.3|6997.5|6997.3|6995.5|320
1627622700000|2021-07-30 05:25:00|6997.5|6995.7|6997.5|6995.7|6998.7|6996.9|6997.3|6995.5|176
1627623000000|2021-07-30 05:30:00|6997.4|6995.6|6997.3|6995.5|6997.5|6995.7|6995.3|6993.5|261
1627623300000|2021-07-30 05:35:00|6997.2|6995.4|6996.1|6994.3|6998.4|6996.6|6995.4|6993.6|260
1627623600000|2021-07-30 05:40:00|6996.2|6994.4|6996.3|6994.5|6997.1|6995.3|6995.2|6992.9|288
1627623900000|2021-07-30 05:45:00|6996.2|6994.4|6996.3|6994.5|6996.5|6994.7|6995.3|6993.4|190
1627624200000|2021-07-30 05:50:00|6996.2|6994.4|6994.9|6993.1|6997.3|6995.5|6994|6992.2|246
1627624500000|2021-07-30 05:55:00|6994.5|6992.7|6993.9|6990.9|6995.3|6993.5|6993|6990.8|290
1627624800000|2021-07-30 06:00:00|6993.2|6991.4|6998|6996.2|6999|6996.9|6993.2|6991.4|309
1627625100000|2021-07-30 06:05:00|6997.9|6996.1|6995.4|6993.6|6998.7|6996.7|6995.4|6993|297
1627625400000|2021-07-30 06:10:00|6995.3|6993.5|6997.2|6995.4|6997.2|6995.4|6994.1|6992.3|334
1627625700000|2021-07-30 06:15:00|6997.3|6995.5|6996.5|6994.7|6998.4|6996.6|6995.3|6993.5|284
1627626000000|2021-07-30 06:20:00|6996.6|6994.8|6995.1|6993.3|6998.2|6996.4|6993.8|6991.4|206
1627626300000|2021-07-30 06:25:00|6995|6993.2|6995.4|6993.6|6996.1|6994.3|6993.6|6991.8|282
1627626600000|2021-07-30 06:30:00|6995.5|6993.7|6991.4|6989.6|6996.2|6994.4|6990.3|6988.5|333
1627626900000|2021-07-30 06:35:00|6991.1|6989.3|6993.4|6991.6|6994.9|6993.1|6991.1|6989.3|348
1627627200000|2021-07-30 06:40:00|6993.3|6991.5|6996.1|6994.3|6996.7|6994.9|6992.2|6990.4|285
1627627500000|2021-07-30 06:45:00|6996.2|6994.4|6997.3|6995.5|6997.4|6995.6|6995.3|6993.5|245
1627627800000|2021-07-30 06:50:00|6997.2|6995.4|6996.4|6994.6|6997.5|6995.7|6995.4|6993.6|232
1627628100000|2021-07-30 06:55:00|6996.5|6994.7|6996.5|6994.7|6996.6|6994.8|6994.4|6992.6|224
1627628400000|2021-07-30 07:00:00|6996.6|6994.8|6997|6995.2|7001.6|6999.8|6996.4|6994.6|335
1627628700000|2021-07-30 07:05:00|6996.6|6994.8|6999.6|6997.8|7001.4|6999|6995.1|6993.3|371
1627629000000|2021-07-30 07:10:00|6999.9|6998.1|7000.2|6998.4|7001.5|6999.6|6998.9|6997.1|393
1627629300000|2021-07-30 07:15:00|7000.3|6998.5|7003.5|7001.7|7005.3|7003.5|6999.1|6997.3|426
1627629600000|2021-07-30 07:20:00|7003.6|7001.8|7002.5|7000.7|7003.6|7001.8|7001.7|6999.9|288
1627629900000|2021-07-30 07:25:00|7002.3|7000.5|7005.1|7003.3|7006.6|7004.8|7001.7|6999.9|341
1627630200000|2021-07-30 07:30:00|7005.3|7003.5|7004.5|7002.7|7006.5|7004.7|7003.3|7001.5|417
1627630500000|2021-07-30 07:35:00|7004.6|7002.8|7007.4|7005.6|7007.5|7005.7|7004.5|7002.7|304
1627630800000|2021-07-30 07:40:00|7007.5|7005.7|7007.3|7005.5|7007.5|7005.7|7005.1|7003.3|282
1627631100000|2021-07-30 07:45:00|7007.2|7005.4|7005.6|7003.8|7008.4|7006.6|7004.2|7002.4|223
1627631400000|2021-07-30 07:50:00|7005.7|7003.9|7009|7007.2|7009.2|7007.4|7004.3|7002.5|272
1627631700000|2021-07-30 07:55:00|7008.9|7007.1|7009.5|7007.7|7010.9|7009.1|7008.2|7006.4|295
1627632000000|2021-07-30 08:00:00|7009.6|7007.8|7009.2|7007.4|7011.3|7009.5|7006.1|7004.3|278
1627632300000|2021-07-30 08:05:00|7009.3|7007.5|7014.4|7012.6|7014.5|7012.7|7009.3|7007.5|306
1627632600000|2021-07-30 08:10:00|7014.3|7012.5|7013.1|7011.3|7014.6|7012.8|7011.1|7009.3|303
1627632900000|2021-07-30 08:15:00|7013|7011.2|7013.3|7011.5|7014.5|7012.7|7012.3|7010.5|278
1627633200000|2021-07-30 08:20:00|7013.4|7011.6|7014.6|7012.8|7016.2|7014.4|7013.2|7011.4|286
1627633500000|2021-07-30 08:25:00|7014.7|7012.9|7015.3|7013.5|7015.6|7013.8|7013.2|7010.9|259
1627633800000|2021-07-30 08:30:00|7015.4|7013.6|7018.4|7016.6|7019.3|7017.5|7014.3|7012.5|224
1627634100000|2021-07-30 08:35:00|7018.5|7016.7|7019.5|7017.7|7022.4|7020.6|7018.3|7016.5|324
1627634400000|2021-07-30 08:40:00|7019.6|7017.8|7018.2|7016.4|7019.8|7018|7017.7|7015.9|274
1627634700000|2021-07-30 08:45:00|7018.1|7016.3|7014.3|7012.5|7018.1|7016.3|7013.2|7011.4|271
1627635000000|2021-07-30 08:50:00|7014.2|7012.4|7014.9|7013.1|7016.4|7014.6|7013.2|7011.4|253
1627635300000|2021-07-30 08:55:00|7014.8|7013|7017.4|7015.6|7019.5|7017.7|7014.8|7013|322
1627635600000|2021-07-30 09:00:00|7017.3|7015.5|7019.4|7017.6|7019.6|7017.8|7016.6|7014.8|316
1627635900000|2021-07-30 09:05:00|7019.5|7017.7|7018.3|7016.5|7019.5|7017.7|7017.3|7015.5|265
1627636200000|2021-07-30 09:10:00|7018.4|7016.6|7018.2|7016.4|7019.6|7017.6|7017.4|7015.6|264
1627636500000|2021-07-30 09:15:00|7018.3|7016.5|7014.8|7013|7018.5|7016.7|7014|7011.8|264
1627636800000|2021-07-30 09:20:00|7014.5|7012.7|7015.4|7013.6|7017.6|7015.8|7013.6|7011.8|421
1627637100000|2021-07-30 09:25:00|7015.7|7013.9|7015.7|7013.9|7016.4|7014.6|7014.6|7012.8|427
1627637400000|2021-07-30 09:30:00|7015.8|7014|7015.1|7013.3|7017.2|7015.4|7014.4|7012.6|371
1627637700000|2021-07-30 09:35:00|7015.2|7013.4|7015.4|7013.6|7017.6|7015.8|7015.1|7013|315
1627638000000|2021-07-30 09:40:00|7015.3|7013.5|7012.4|7010.6|7015.4|7013.6|7011.4|7009.6|286
1627638300000|2021-07-30 09:45:00|7012.3|7010.5|7010.5|7008.7|7012.6|7010.8|7009.4|7007.6|313
1627638600000|2021-07-30 09:50:00|7010.4|7008.6|7009.1|7007.3|7010.7|7008.9|7008.5|7006.7|302
1627638900000|2021-07-30 09:55:00|7009|7007.2|7008.3|7006.5|7009.7|7007.9|7007.2|7005.4|341
1627639200000|2021-07-30 10:00:00|7008.4|7006.6|7008|7006.2|7008.9|7007.1|7006.1|7004.3|331
1627639500000|2021-07-30 10:05:00|7007.9|7006.1|7007.5|7005.7|7010.1|7008.3|7007.4|7005.6|291
1627639800000|2021-07-30 10:10:00|7007.9|7006.1|7000.3|6998.5|7008.1|7006.3|7000.3|6998.5|442
1627640100000|2021-07-30 10:15:00|7000.4|6998.6|7003.4|7001.6|7004.5|7002.7|7000.3|6998.5|351
1627640400000|2021-07-30 10:20:00|7003.5|7001.7|7004.6|7002.8|7006.4|7004.6|7003.1|7001.3|387
1627640700000|2021-07-30 10:25:00|7004.7|7002.9|7006.5|7004.7|7008.3|7006.5|7004.2|7002.4|359
1627641000000|2021-07-30 10:30:00|7006.4|7004.6|7009.6|7007.8|7009.6|7007.8|7006.3|7004.5|335
1627641300000|2021-07-30 10:35:00|7010.2|7008.4|7012.2|7010.4|7012.5|7010.7|7009.5|7007.7|328
1627641600000|2021-07-30 10:40:00|7012.3|7010.5|7013.6|7011.8|7014.2|7012.4|7012.2|7010.4|261
1627641900000|2021-07-30 10:45:00|7013.5|7011.7|7013.4|7011.6|7014.5|7012.7|7011.6|7009.8|241
1627642200000|2021-07-30 10:50:00|7013.5|7011.7|7015.6|7013.8|7016.4|7014.6|7013.4|7011.6|275
1627642500000|2021-07-30 10:55:00|7015.5|7013.7|7005.5|7003.7|7015.6|7013.8|7001.1|6998.1|510
1627642800000|2021-07-30 11:00:00|7005.6|7003.8|7007.3|7005.5|7007.5|7005.7|7000.8|6998|481
1627643100000|2021-07-30 11:05:00|7007.5|7005.7|7004.2|7002.4|7008.3|7006.5|7003.5|7001.7|359
1627643400000|2021-07-30 11:10:00|7004.3|7002.5|7003.5|7001.7|7005.8|7004|7002.9|7001.1|260
1627643700000|2021-07-30 11:15:00|7003.3|7001.5|7004.2|7002.4|7004.2|7002.4|7001.5|6999.7|250
1627644000000|2021-07-30 11:20:00|7004.1|7002.3|7005.4|7003.6|7005.5|7003.7|7002.4|7000.6|196
1627644300000|2021-07-30 11:25:00|7005.5|7003.7|7005.1|7003.3|7005.5|7003.7|7003.2|7001.4|245
1627644600000|2021-07-30 11:30:00|7005.2|7003.4|6997.2|6995.4|7005.2|7003.4|6997|6995.2|348
1627644900000|2021-07-30 11:35:00|6997.3|6995.5|6998.4|6996.6|7000.3|6998.5|6997.1|6995.3|272
1627645200000|2021-07-30 11:40:00|6998.3|6996.5|6998.3|6996.5|6998.8|6997|6994.4|6992.6|249
1627645500000|2021-07-30 11:45:00|6998|6996.2|6996|6994.2|6998.5|6996.7|6994.6|6992.8|272
1627645800000|2021-07-30 11:50:00|6996.1|6994.3|6998.4|6996.6|6999.6|6997.8|6996.1|6994.3|221
1627646100000|2021-07-30 11:55:00|6998.5|6996.7|6996.5|6994.7|6998.6|6996.8|6996.2|6994.4|289
1627646400000|2021-07-30 12:00:00|6997.3|6995.5|6991.6|6989.8|6997.4|6995.6|6991.4|6989.6|264
1627646700000|2021-07-30 12:05:00|6991.5|6989.7|6996.6|6994.8|6996.7|6994.9|6991.5|6989.7|247
1627647000000|2021-07-30 12:10:00|6996.5|6994.7|7000.5|6998.7|7001.5|6999.7|6996.5|6994.7|214
1627647300000|2021-07-30 12:15:00|7000.4|6998.6|6999.5|6997.7|7001.5|6999.7|6998.4|6996.6|211
1627647600000|2021-07-30 12:20:00|6999.6|6997.8|7000.7|6998.9|7002.6|7000.8|6999.5|6997.7|254
1627647900000|2021-07-30 12:25:00|7000.8|6999|7001.8|6998.8|7002.3|7000.1|7000.5|6998.5|209
1627648200000|2021-07-30 12:30:00|7005.8|7000.2|7003.6|7001.8|7006.5|7003.8|6999.7|6997.9|425
1627648500000|2021-07-30 12:35:00|7003.5|7001.7|7001.2|6999.4|7005.8|7004|7001.1|6999.3|271
1627648800000|2021-07-30 12:40:00|7001.1|6999.3|7003.2|7001.4|7003.8|7002|6999.5|6997.7|263
1627649100000|2021-07-30 12:45:00|7003.3|7001.5|6996.6|6994.8|7003.6|7001.8|6996.2|6994.4|276
1627649400000|2021-07-30 12:50:00|6996.7|6994.9|6994.6|6992.8|6997.2|6995.4|6993.4|6991.6|324
1627649700000|2021-07-30 12:55:00|6994.5|6992.7|6995.3|6993.5|6996.3|6994.5|6992.8|6991|322
1627650000000|2021-07-30 13:00:00|6995.7|6993.9|6992.6|6990.8|6996|6994.2|6992.6|6990.8|303
1627650300000|2021-07-30 13:05:00|6992.7|6990.9|6989.3|6987.5|6992.7|6990.9|6986.9|6984.8|347
1627650600000|2021-07-30 13:10:00|6989.4|6987.6|6991.2|6989.4|6996.2|6994|6988.9|6987.1|401
1627650900000|2021-07-30 13:15:00|6991.3|6989.5|6996.6|6994.8|6998.7|6996.9|6991.1|6989.3|327
1627651200000|2021-07-30 13:20:00|6996.5|6994.7|6997|6995.2|7001.2|6999.4|6995.4|6993.6|329
1627651500000|2021-07-30 13:25:00|6997.1|6995.3|6994.2|6992.4|6998.6|6996.8|6994.2|6992.4|303
1627651800000|2021-07-30 13:30:00|6993.6|6991.8|6996.5|6994.7|6996.6|6994.8|6991.4|6989.6|403
1627652100000|2021-07-30 13:35:00|6996.4|6994.6|6997.5|6995.7|6999.4|6997.6|6994.5|6992.7|328
1627652400000|2021-07-30 13:40:00|6997.6|6995.8|7001.3|6999.5|7002.5|7000.7|6996.3|6994.5|264
1627652700000|2021-07-30 13:45:00|7001.4|6999.6|7006.3|7004.5|7007.4|7005.6|7000.8|6999|327
1627653000000|2021-07-30 13:50:00|7006.5|7004.7|7006.3|7004.5|7008.4|7006.5|7001.8|7000|323
1627653300000|2021-07-30 13:55:00|7006.4|7004.6|7002.4|6999.4|7007.5|7005.7|7001.9|6999.4|280
1627653600000|2021-07-30 14:00:00|7002.2|6999.2|7002.7|7000.9|7003.1|7001.1|6998.7|6996.9|290
1627653900000|2021-07-30 14:05:00|7002.6|7000.8|7005.6|7003.8|7007.2|7004.7|6999.6|6997.8|277
1627654200000|2021-07-30 14:10:00|7005.5|7003.7|7005.5|7003.7|7005.8|7004|7002.4|7000.6|303
1627654500000|2021-07-30 14:15:00|7005.6|7003.8|6996|6994.2|7005.6|7003.8|6995.8|6994|357
1627654800000|2021-07-30 14:20:00|6995.9|6994.1|6994.1|6992.3|6997.2|6995.4|6990.7|6988.9|345
1627655100000|2021-07-30 14:25:00|6994|6992.2|6987.5|6985.7|6994|6992.2|6986.6|6984.8|342
1627655400000|2021-07-30 14:30:00|6988.6|6986.8|6982.3|6980.5|6990.7|6988.9|6980.8|6978.7|404
1627655700000|2021-07-30 14:35:00|6981.8|6980|6986.3|6984.5|6986.3|6984.5|6981.3|6979.5|353
1627656000000|2021-07-30 14:40:00|6986.6|6984.8|6988.6|6986.8|6990.6|6988.8|6984.4|6982.1|424
1627656300000|2021-07-30 14:45:00|6988.7|6986.9|6984.5|6982.7|6992.9|6991.1|6984.4|6982.6|394
1627656600000|2021-07-30 14:50:00|6984.6|6982.8|6984.4|6982.6|6989.5|6987|6983.2|6980.7|381
1627656900000|2021-07-30 14:55:00|6983.5|6981.7|6982.5|6980.7|6983.5|6981.7|6976|6974.2|522
1627657200000|2021-07-30 15:00:00|6982.7|6980.9|6983.5|6981.7|6984.6|6982.8|6977.5|6975.7|487
1627657500000|2021-07-30 15:05:00|6983.6|6981.8|6982.4|6980.6|6983.6|6981.8|6978.5|6976.7|374
1627657800000|2021-07-30 15:10:00|6982.3|6980.5|6977.6|6975.8|6982.4|6980.6|6976.5|6974.7|376
1627658100000|2021-07-30 15:15:00|6977.5|6975.7|6979.6|6977.8|6979.7|6977.9|6976.6|6974.8|314
1627658400000|2021-07-30 15:20:00|6979.7|6977.9|6980.2|6978.4|6981.6|6979.8|6978.6|6976.8|274
1627658700000|2021-07-30 15:25:00|6980.1|6978.3|6977.5|6975.7|6980.5|6978.7|6976.4|6973.9|271
1627659000000|2021-07-30 15:30:00|6977.6|6975.8|6976.2|6974.4|6980|6978.2|6975.3|6973.5|364
1627659300000|2021-07-30 15:35:00|6976.1|6974.3|6976.8|6975|6978|6976.2|6975.6|6973.8|345
1627659600000|2021-07-30 15:40:00|6976.7|6974.9|6977.6|6975.8|6979.3|6977.5|6975.7|6973.9|283
1627659900000|2021-07-30 15:45:00|6977.5|6975.7|6979.4|6977.6|6980.5|6978.7|6977.5|6975.7|297
1627660200000|2021-07-30 15:50:00|6979.3|6977.5|6981.6|6979.8|6983|6981.2|6979.3|6977.5|298
1627660500000|2021-07-30 15:55:00|6981.5|6979.7|6981.7|6979.9|6982.2|6980.4|6980.6|6978.8|293
1627660800000|2021-07-30 16:00:00|6981.5|6979.7|6977.8|6976|6981.8|6980|6977.8|6976|287
1627661100000|2021-07-30 16:05:00|6977.9|6976.1|6979.4|6977.6|6979.8|6978|6977|6975.2|290
1627661400000|2021-07-30 16:10:00|6979.5|6977.7|6980.7|6978.9|6981|6979.2|6979.4|6977.6|258
1627661700000|2021-07-30 16:15:00|6980.8|6979|6979.7|6977.9|6981.5|6979.7|6978.7|6976.9|244
1627662000000|2021-07-30 16:20:00|6979.6|6977.8|6979.8|6978|6980|6978.2|6977.3|6975.5|303
1627662300000|2021-07-30 16:25:00|6979.7|6977.9|6977.5|6975.7|6980.8|6979|6977.2|6975.4|288
1627662600000|2021-07-30 16:30:00|6977|6975.2|6976.6|6974.8|6977.9|6976.1|6975.6|6973.8|301
1627662900000|2021-07-30 16:35:00|6976.5|6974.7|6978.6|6976.8|6978.8|6977|6976.1|6974.3|176
1627663200000|2021-07-30 16:40:00|6978.7|6976.9|6978|6976.2|6978.8|6977|6977.7|6975.9|222
1627663500000|2021-07-30 16:45:00|6977.7|6975.9|6979.6|6977.8|6979.7|6977.9|6977.7|6975.9|185
1627663800000|2021-07-30 16:50:00|6979.7|6977.9|6975.6|6973.8|6979.7|6977.9|6975.2|6973.4|229
1627664100000|2021-07-30 16:55:00|6975.5|6973.7|6974.8|6973|6977.1|6975.3|6974.4|6972.6|284
1627664400000|2021-07-30 17:00:00|6974.9|6973.1|6973.4|6971.6|6975.5|6973.7|6971.3|6969.5|313
1627664700000|2021-07-30 17:05:00|6973.3|6971.5|6973.7|6971.9|6973.8|6972|6972|6970.2|277
1627665000000|2021-07-30 17:10:00|6973.6|6971.8|6974.7|6972.9|6974.7|6972.9|6972.9|6971.1|274
1627665300000|2021-07-30 17:15:00|6974.6|6972.8|6971.9|6970.1|6974.8|6973|6971.8|6970|266
1627665600000|2021-07-30 17:20:00|6971.8|6970|6972.7|6970.9|6973|6971.2|6971.2|6969.4|287
1627665900000|2021-07-30 17:25:00|6972.8|6971|6970.6|6968.8|6972.8|6971|6969.9|6968.1|263
1627666200000|2021-07-30 17:30:00|6970.5|6968.7|6969.7|6967.9|6970.7|6968.9|6969.1|6967.3|250
1627666500000|2021-07-30 17:35:00|6969.6|6967.8|6970.7|6968.9|6970.9|6969.1|6968.6|6966.8|269
1627666800000|2021-07-30 17:40:00|6970.8|6969|6971.4|6969.6|6972.3|6970.5|6970.7|6968.9|251
1627667100000|2021-07-30 17:45:00|6971.5|6969.7|6969.9|6968.1|6971.9|6970.1|6969.8|6968|202
1627667400000|2021-07-30 17:50:00|6969.8|6968|6970.8|6969|6971.8|6970|6969.8|6968|243
1627667700000|2021-07-30 17:55:00|6970.9|6969.1|6970.9|6969.1|6971.7|6969.9|6968.8|6967|251
1627668000000|2021-07-30 18:00:00|6970.8|6969|6969.3|6967.5|6971.2|6969.3|6968.7|6966.9|275
1627668300000|2021-07-30 18:05:00|6969.4|6967.6|6969.2|6967.4|6969.8|6968|6968.6|6966.8|227
1627668600000|2021-07-30 18:10:00|6969|6967.2|6967.5|6965.7|6969|6967.2|6967.5|6965.7|160
1627668900000|2021-07-30 18:15:00|6967.4|6965.6|6965.6|6963.8|6967.7|6965.9|6965|6963.2|197
1627669200000|2021-07-30 18:20:00|6965.5|6963.7|6964.8|6963|6966.7|6964.9|6964.7|6962.9|186
1627669500000|2021-07-30 18:25:00|6964.7|6962.9|6962.8|6961|6965.7|6963.9|6962.8|6961|237
1627669800000|2021-07-30 18:30:00|6962.9|6961.1|6962.2|6960.4|6963|6961.2|6960.5|6958.7|268
1627670100000|2021-07-30 18:35:00|6962.1|6960.3|6960.6|6958.8|6962.2|6960.4|6960.3|6958.5|277
1627670400000|2021-07-30 18:40:00|6960.5|6958.7|6960.9|6959.1|6962.6|6960.8|6960.2|6958.4|248
1627670700000|2021-07-30 18:45:00|6960.8|6959|6962.6|6960.8|6962.8|6961|6960.7|6958.9|224
1627671000000|2021-07-30 18:50:00|6962.7|6960.9|6963.6|6961.8|6963.8|6962|6961.7|6959.9|207
1627671300000|2021-07-30 18:55:00|6963.7|6961.9|6964.7|6962.9|6965.2|6963|6961.9|6960.1|227
1627671600000|2021-07-30 19:00:00|6964.6|6962.8|6964.7|6962.9|6966.2|6963.9|6964.6|6962.2|164
1627671900000|2021-07-30 19:05:00|6964.8|6963|6966.8|6965|6967|6965.1|6964.7|6962.9|108
1627672200000|2021-07-30 19:10:00|6966.7|6964.9|6967.8|6966|6968.5|6966.2|6966.7|6964.9|150
1627672500000|2021-07-30 19:15:00|6967.9|6966.1|6966.9|6965.1|6968.6|6966.2|6966.6|6964.3|137
1627672800000|2021-07-30 19:20:00|6966.8|6965|6966.8|6965|6967.7|6965.9|6966|6964|137
1627673100000|2021-07-30 19:25:00|6966.9|6965.1|6967.7|6965.9|6968.9|6967.1|6966.8|6965|72
1627673400000|2021-07-30 19:30:00|6967.8|6966|6969.8|6968|6969.9|6968.1|6966.9|6964.4|124
1627673700000|2021-07-30 19:35:00|6969.7|6967.9|6968.9|6967.1|6970.2|6968|6968.7|6966.5|137
1627674000000|2021-07-30 19:40:00|6969.3|6967.5|6965.8|6964|6969.9|6967.7|6965.8|6964|144
1627674300000|2021-07-30 19:45:00|6965.9|6964.1|6967.9|6966.1|6968.2|6966.1|6964.9|6963|194
1627674600000|2021-07-30 19:50:00|6967.8|6966|6962.8|6961|6968.1|6966|6962.7|6960.8|261
1627674900000|2021-07-30 19:55:00|6962.9|6961.1|6967.8|6966|6967.9|6966.1|6962.8|6960.7|342
1627675200000|2021-07-30 20:00:00|6967.7|6965.9|6968.8|6967|6969.9|6968.1|6966.7|6964.7|236
1627675500000|2021-07-30 20:05:00|6968.7|6966.9|6968.7|6966.9|6969.4|6967.6|6968.1|6965.7|124
1627675800000|2021-07-30 20:10:00|6968.6|6966.8|6968.7|6966.9|6969.5|6967.1|6968.5|6966.3|66
1627676100000|2021-07-30 20:15:00|6968.6|6966.8|6969.3|6966.3|6969.4|6967|6968.6|6966.2|43
1627676400000|2021-07-30 20:20:00|6968.6|6966.8|6969.5|6967.7|6970.4|6968|6968.6|6966.1|65
1627676700000|2021-07-30 20:25:00|6969.6|6967.8|6968.1|6965.1|6970.4|6967.9|6966.6|6964.3|120
1627677000000|2021-07-30 20:30:00|6968.2|6965.2|6971.3|6968.3|6971.3|6968.3|6967.7|6964.7|126
1627677300000|2021-07-30 20:35:00|6971.2|6968.2|6972.4|6969.4|6972.4|6969.4|6970.2|6967.2|79
1627677600000|2021-07-30 20:40:00|6972.3|6969.3|6974.3|6971.3|6974.5|6971.5|6972.2|6969.2|99
1627677900000|2021-07-30 20:45:00|6974.2|6971.2|6975.3|6972.3|6975.6|6972.6|6973.8|6970.8|149
1627678200000|2021-07-30 20:50:00|6975.9|6971.9|6978|6975|6979.3|6976.3|6975.4|6971.9|213
1627678500000|2021-07-30 20:55:00|6977.7|6974.7|6978.3|6965.3|6991.6|6978.6|6971.6|6963.5|647
1627848000000|2021-08-01 20:00:00|6979.5|6960.5|6979.5|6960.5|6979.5|6960.5|6979.5|6960.5|1
1627848300000|2021-08-01 20:05:00|6979.2|6960.2|6979.5|6960.5|6979.5|6960.5|6979.2|6960.2|4
1627849200000|2021-08-01 20:20:00|6979.2|6960.2|6979.5|6960.5|6979.5|6960.5|6978.6|6959.6|4
1627849500000|2021-08-01 20:25:00|6979.2|6960.2|6979.5|6960.5|6979.5|6960.5|6979.2|6960.2|2
1627850400000|2021-08-01 20:40:00|6977.7|6958.7|6979.5|6960.5|6979.5|6960.5|6977.7|6958.7|2
1627850700000|2021-08-01 20:45:00|6979|6960|6979.5|6960.5|6980.4|6961.4|6979|6960|4
1627851300000|2021-08-01 20:55:00|6979.2|6960.2|6979.5|6960.5|6980.4|6961.4|6979.2|6960.2|4
1627851600000|2021-08-01 21:00:00|6975|6956|6983|6964|6988.5|6969.5|6975|6956|60
1627851900000|2021-08-01 21:05:00|6983.3|6964.3|6976.5|6957.5|6983.6|6964.6|6974.8|6957.3|32
1627852200000|2021-08-01 21:10:00|6974.8|6955.8|6979.8|6960.8|6984.7|6965.7|6974.4|6955.4|57
1627852500000|2021-08-01 21:15:00|6979.9|6960.9|6979.9|6960.9|6980.2|6961.2|6979.4|6960.4|45
1627852800000|2021-08-01 21:20:00|6979.8|6960.8|6980|6961|6980|6961|6979.5|6960.5|18
1627853100000|2021-08-01 21:25:00|6979.8|6960.8|6982.9|6963.9|6987.5|6968.5|6979.5|6960.5|32
1627853400000|2021-08-01 21:30:00|6994.1|6975.1|6991.1|6972.1|6994.1|6975.1|6990.1|6971.1|108
1627853700000|2021-08-01 21:35:00|6992.5|6973.5|6991.6|6972.6|6992.9|6973.9|6987.1|6968.1|86
1627854000000|2021-08-01 21:40:00|6990.4|6971.4|6984.6|6965.6|6992.4|6973.4|6984.2|6965.2|82
1627854300000|2021-08-01 21:45:00|6984.3|6965.3|6986.7|6967.7|6987|6968|6983.8|6964.8|79
1627854600000|2021-08-01 21:50:00|6986.5|6967.5|6977.7|6962.7|6987.8|6968.8|6970.9|6954.9|171
1627854900000|2021-08-01 21:55:00|6977.4|6962.9|6977|6964|6981.3|6968.1|6972.1|6958.3|148
1627855200000|2021-08-01 22:00:00|6976.5|6963.5|6970.2|6966.2|6982.3|6969.3|6967.1|6960.7|397
1627855500000|2021-08-01 22:05:00|6969.3|6966|6972.7|6969.7|6973.4|6970.4|6968|6965|325
1627855800000|2021-08-01 22:10:00|6972.6|6969.6|6973.2|6970.2|6973.8|6970.8|6972.6|6969.6|188
1627856100000|2021-08-01 22:15:00|6973.3|6970.3|6975.2|6972.2|6975.5|6972.5|6973.3|6970.3|156
1627856400000|2021-08-01 22:20:00|6975.1|6972.1|6974.9|6971.9|6975.5|6972.5|6974.4|6971.4|131
1627856700000|2021-08-01 22:25:00|6974.8|6971.8|6974.7|6971.7|6975.4|6972.3|6973.6|6970.6|144
1627857000000|2021-08-01 22:30:00|6974.5|6971.5|6975.1|6972.1|6975.9|6972.9|6973.8|6970.8|158
1627857300000|2021-08-01 22:35:00|6975.3|6972.3|6976.8|6973.8|6976.9|6973.9|6973.8|6970.8|166
1627857600000|2021-08-01 22:40:00|6976.9|6973.9|6976.8|6973.8|6977.1|6974.1|6976|6973|176
1627857900000|2021-08-01 22:45:00|6976.7|6973.7|6975.6|6972.6|6976.9|6973.9|6975.2|6972.2|86
1627858200000|2021-08-01 22:50:00|6975.5|6972.5|6974.7|6971.7|6975.8|6972.8|6974.6|6971.6|96
1627858500000|2021-08-01 22:55:00|6974.6|6971.6|6973.3|6970.3|6974.8|6971.8|6972.6|6969.6|92
1627858800000|2021-08-01 23:00:00|6973.2|6970.2|6973.4|6970.4|6973.9|6970.9|6971.6|6968.6|124
1627859100000|2021-08-01 23:05:00|6973.5|6970.5|6974.3|6971.3|6975.2|6972.2|6972.7|6969.7|163
1627859400000|2021-08-01 23:10:00|6974.4|6971.4|6975.3|6972.3|6975.4|6972.4|6972.6|6969.8|144
1627859700000|2021-08-01 23:15:00|6975.2|6972.2|6974.2|6971.2|6975.4|6972.8|6973.5|6971|109
1627860000000|2021-08-01 23:20:00|6974.1|6971.1|6975.4|6972.4|6975.4|6972.4|6973|6970.5|91
1627860300000|2021-08-01 23:25:00|6974.8|6973|6976.2|6973.2|6976.4|6974.1|6974.8|6973|91
1627860600000|2021-08-01 23:30:00|6976.3|6973.3|6973.8|6972|6976.3|6973.3|6972.6|6970.2|136
1627860900000|2021-08-01 23:35:00|6973.9|6972.1|6976.3|6973.3|6976.4|6974|6973.8|6971.3|211
1627861200000|2021-08-01 23:40:00|6976.2|6973.2|6975.5|6972.5|6976.3|6973.6|6974.7|6972.2|165
1627861500000|2021-08-01 23:45:00|6975.4|6972.4|6974.8|6973|6976|6973.1|6974.6|6971.9|145
1627861800000|2021-08-01 23:50:00|6974.9|6973.1|6976.1|6973.1|6976.2|6973.8|6974.5|6972.2|127
1627862100000|2021-08-01 23:55:00|6976|6973|6974.7|6972.9|6976.1|6973.9|6973.7|6971.9|119
1627862400000|2021-08-02 00:00:00|6974.6|6972.8|6970.7|6968.9|6976.9|6974.9|6969.6|6967.6|280
1627862700000|2021-08-02 00:05:00|6971.4|6969.6|6968.6|6966.8|6971.4|6969.6|6966.3|6964|237
1627863000000|2021-08-02 00:10:00|6968.3|6966.5|6969.4|6967.6|6971.8|6969.9|6968.3|6965.6|221
1627863300000|2021-08-02 00:15:00|6969.5|6967.7|6971.6|6969.8|6974.5|6972.7|6969.4|6967.6|339
1627863600000|2021-08-02 00:20:00|6971.5|6969.7|6971.5|6969.7|6972.6|6970.8|6970.4|6968.6|255
1627863900000|2021-08-02 00:25:00|6971.6|6969.8|6972.5|6970.7|6973.1|6971.3|6970.2|6968.4|166
1627864200000|2021-08-02 00:30:00|6972.6|6970.8|6974.6|6972.8|6975.7|6973.4|6971.7|6969.9|135
1627864500000|2021-08-02 00:35:00|6974.7|6972.9|6976.6|6974.8|6977.4|6975.6|6974.1|6971.7|177
1627864800000|2021-08-02 00:40:00|6976.5|6974.7|6977.1|6975.3|6978|6976.1|6976.4|6974.6|174
1627865100000|2021-08-02 00:45:00|6977|6975.2|6974.9|6973.1|6978|6976.2|6974.8|6972.9|270
1627865400000|2021-08-02 00:50:00|6975.2|6973.4|6973.9|6972.1|6979|6977|6973.9|6972.1|324
1627865700000|2021-08-02 00:55:00|6974.6|6972.8|6974.9|6973.1|6976.6|6974.8|6974.4|6972.1|262
1627866000000|2021-08-02 01:00:00|6975|6973.2|6974.4|6972.6|6975.8|6974|6973|6971.2|295
1627866300000|2021-08-02 01:05:00|6974.5|6972.7|6972.2|6970.4|6974.7|6972.9|6971.6|6969.8|222
1627866600000|2021-08-02 01:10:00|6972.3|6970.5|6972.6|6970.8|6972.8|6970.9|6969.5|6967.6|265
1627866900000|2021-08-02 01:15:00|6972.5|6970.7|6969.8|6968|6972.6|6970.8|6967.7|6965.9|307
1627867200000|2021-08-02 01:20:00|6969.7|6967.9|6970.3|6968.5|6971.2|6969.4|6968|6966.2|272
1627867500000|2021-08-02 01:25:00|6970.2|6968.4|6969|6967.2|6971.7|6969.9|6968.7|6966.9|326
1627867800000|2021-08-02 01:30:00|6968.9|6967.1|6967.7|6965.9|6969.5|6967.7|6966.5|6964.7|345
1627868100000|2021-08-02 01:35:00|6967.9|6966.1|6967.7|6965.9|6969.1|6967.3|6965.6|6963.8|360
1627868400000|2021-08-02 01:40:00|6967.8|6966|6966.2|6963.2|6968|6966.2|6965.4|6963|227
1627868700000|2021-08-02 01:45:00|6966.1|6963.1|6963.2|6961.4|6966.2|6963.6|6960.9|6958.9|285
1627869000000|2021-08-02 01:50:00|6963.9|6960.9|6962.7|6960.9|6964.9|6963.1|6961.6|6959.8|289
1627869300000|2021-08-02 01:55:00|6962.8|6961|6964.7|6962.9|6965.6|6963.8|6961.7|6959.9|271
1627869600000|2021-08-02 02:00:00|6964.6|6962.8|6954.8|6953|6964.6|6962.8|6954.5|6952.2|348
1627869900000|2021-08-02 02:05:00|6954.7|6952.9|6954.9|6953.1|6956.9|6955.1|6953.4|6951.6|355
1627870200000|2021-08-02 02:10:00|6955.4|6953.6|6960.6|6958.8|6961|6959.2|6955.4|6953.6|309
1627870500000|2021-08-02 02:15:00|6960.7|6958.9|6957.5|6955.7|6960.7|6958.9|6955.6|6953.8|268
1627870800000|2021-08-02 02:20:00|6957.6|6955.8|6960.5|6958.7|6960.6|6958.8|6957.6|6955.8|252
1627871100000|2021-08-02 02:25:00|6960.4|6958.6|6960.5|6958.7|6961.4|6959.6|6959|6957.2|237
1627871400000|2021-08-02 02:30:00|6960.6|6958.8|6961.5|6959.7|6962.7|6960.9|6959.6|6957.8|237
1627871700000|2021-08-02 02:35:00|6961.4|6959.6|6964.4|6962.6|6964.6|6962.8|6961.4|6959.6|203
1627872000000|2021-08-02 02:40:00|6964.3|6962.5|6964.7|6962.9|6965.7|6963.9|6964.3|6962.5|214
1627872300000|2021-08-02 02:45:00|6964.8|6963|6967.4|6965.6|6967.8|6966|6964.8|6963|168
1627872600000|2021-08-02 02:50:00|6967.5|6965.7|6968.5|6966.7|6968.6|6966.8|6966.4|6964.6|221
1627872900000|2021-08-02 02:55:00|6968.6|6966.8|6969.5|6967.7|6969.7|6967.9|6968.4|6966.6|170
1627873200000|2021-08-02 03:00:00|6969.4|6967.6|6970.3|6968.5|6970.4|6968.6|6967.7|6965.9|190
1627873500000|2021-08-02 03:05:00|6970.4|6968.6|6969.2|6967.4|6971.4|6969.6|6968.4|6966.6|172
1627873800000|2021-08-02 03:10:00|6969.3|6967.5|6969|6967.2|6969.4|6967.6|6967.3|6965.5|187
1627874100000|2021-08-02 03:15:00|6968.9|6967.1|6969.7|6967.9|6970.4|6968.6|6968.7|6966.9|178
1627874400000|2021-08-02 03:20:00|6969.8|6968|6969.4|6967.6|6969.8|6968|6968.2|6966.4|233
1627874700000|2021-08-02 03:25:00|6969.3|6967.5|6968.6|6966.8|6969.6|6967.6|6967.8|6966|244
1627875000000|2021-08-02 03:30:00|6968.7|6966.9|6967.6|6965.8|6968.9|6967.1|6967.6|6965.8|202
1627875300000|2021-08-02 03:35:00|6967.7|6965.9|6969.3|6967.5|6969.4|6967.6|6966.4|6964.6|134
1627875600000|2021-08-02 03:40:00|6969.2|6967.4|6968.7|6966.9|6969.3|6967.5|6968.2|6966.4|148
1627875900000|2021-08-02 03:45:00|6968.8|6967|6968.4|6966.6|6968.8|6967|6967.6|6965.8|200
1627876200000|2021-08-02 03:50:00|6968.3|6966.5|6966.5|6964.7|6968.4|6966.6|6966.2|6964.4|194
1627876500000|2021-08-02 03:55:00|6966.4|6964.6|6966.6|6964.8|6967.5|6965.7|6966.4|6964.6|149
1627876800000|2021-08-02 04:00:00|6966.5|6964.7|6968.5|6966.7|6968.5|6966.7|6966.5|6964.7|113
1627877100000|2021-08-02 04:05:00|6968.6|6966.8|6967.6|6965.8|6968.8|6967|6967.4|6965.6|87
1627877400000|2021-08-02 04:10:00|6968.2|6966.4|6967.4|6965.6|6968.6|6966.8|6967.4|6965.6|111
1627877700000|2021-08-02 04:15:00|6967.5|6965.7|6968.3|6966.5|6968.3|6966.5|6966.9|6965.1|143
1627878000000|2021-08-02 04:20:00|6968.2|6966.4|6967.4|6965.6|6968.5|6966.7|6967.3|6965.5|103
1627878300000|2021-08-02 04:25:00|6967.5|6965.7|6966.5|6964.7|6967.8|6966|6966.5|6964.7|112
1627878600000|2021-08-02 04:30:00|6966.4|6964.6|6966.3|6964.5|6966.7|6964.9|6966.1|6964.3|70
1627878900000|2021-08-02 04:35:00|6966.4|6964.6|6966.1|6964.3|6966.8|6965|6965.9|6964.1|153
1627879200000|2021-08-02 04:40:00|6965.9|6964.1|6965.5|6963.7|6965.9|6964.1|6965.3|6963.5|129
1627879500000|2021-08-02 04:45:00|6966.1|6964.3|6966.6|6964.8|6966.7|6964.9|6965.5|6963.7|94
1627879800000|2021-08-02 04:50:00|6966.7|6964.9|6965.5|6963.7|6966.7|6964.9|6965.1|6963.3|108
1627880100000|2021-08-02 04:55:00|6965.4|6963.6|6964.7|6962.9|6965.9|6964.1|6964.6|6962.8|131
1627880400000|2021-08-02 05:00:00|6964.8|6963|6963.9|6962.1|6965.1|6963.3|6963.4|6961.6|286
1627880700000|2021-08-02 05:05:00|6964|6962.2|6962.5|6960.7|6964.4|6962.6|6962.5|6960.7|203
1627881000000|2021-08-02 05:10:00|6962.4|6960.6|6963.3|6961.5|6963.5|6961.7|6962.3|6960.5|172
1627881300000|2021-08-02 05:15:00|6963.4|6961.6|6963.1|6961.3|6963.5|6961.7|6962.4|6960.6|217
1627881600000|2021-08-02 05:20:00|6963|6961.2|6967.4|6965.6|6967.4|6965.6|6962.8|6961|214
1627881900000|2021-08-02 05:25:00|6967.3|6965.5|6968.3|6966.5|6968.5|6966.7|6967|6965.2|215
1627882200000|2021-08-02 05:30:00|6968.4|6966.6|6968.6|6966.8|6969.6|6967.8|6967.5|6965.7|192
1627882500000|2021-08-02 05:35:00|6968.4|6966.6|6969.5|6967.7|6970.3|6968.5|6968.4|6966.6|213
1627882800000|2021-08-02 05:40:00|6969.6|6967.8|6969.9|6968.1|6970.4|6968.6|6969.3|6967.5|191
1627883100000|2021-08-02 05:45:00|6969.8|6968|6970.2|6968.4|6972.6|6970.8|6969.8|6968|241
1627883400000|2021-08-02 05:50:00|6970.1|6968.3|6969.8|6968|6970.6|6968.8|6969.1|6967.3|228
1627883700000|2021-08-02 05:55:00|6970.3|6968.5|6968.9|6965.9|6970.8|6969|6968.3|6965.9|176
1627884000000|2021-08-02 06:00:00|6969|6966|6968.3|6966.5|6969|6967.1|6965.4|6963.4|331
1627884300000|2021-08-02 06:05:00|6968.4|6966.6|6969.3|6967.5|6970.5|6968.7|6967.5|6965.7|278
1627884600000|2021-08-02 06:10:00|6969.4|6967.6|6968.5|6966.7|6969.6|6967.6|6967.5|6965.7|248
1627884900000|2021-08-02 06:15:00|6968.6|6966.8|6972|6970.2|6972.7|6970.6|6967.8|6966|213
1627885200000|2021-08-02 06:20:00|6972.3|6970.5|6970.4|6968.6|6972.5|6970.7|6970.3|6968.5|286
1627885500000|2021-08-02 06:25:00|6970.3|6968.5|6970.7|6968.9|6971.1|6969.3|6967.5|6965.7|303
1627885800000|2021-08-02 06:30:00|6970.6|6968.8|6970.4|6968.6|6972.4|6970.6|6969.1|6967.3|249
1627886100000|2021-08-02 06:35:00|6969.7|6967.9|6967.5|6965.7|6969.7|6967.9|6966.5|6964.7|253
1627886400000|2021-08-02 06:40:00|6967.4|6965.6|6969.4|6967.6|6969.4|6967.6|6966.1|6964.3|274
1627886700000|2021-08-02 06:45:00|6969.3|6967.5|6970.4|6968.6|6970.6|6968.8|6968.4|6966.6|197
1627887000000|2021-08-02 06:50:00|6970.5|6968.7|6970.5|6968.7|6970.8|6969|6969.4|6967.6|232
1627887300000|2021-08-02 06:55:00|6970.4|6968.6|6973|6971.2|6975.5|6973.7|6970.4|6968.6|423
1627887600000|2021-08-02 07:00:00|6973.4|6971.6|6977.3|6975.5|6977.9|6975.9|6972.5|6970.7|410
1627887900000|2021-08-02 07:05:00|6977.2|6975.4|6977.5|6975.7|6977.6|6975.8|6975.4|6973.6|321
1627888200000|2021-08-02 07:10:00|6977.6|6975.8|6976.3|6974.5|6978.6|6976.8|6974|6972.2|316
1627888500000|2021-08-02 07:15:00|6976.2|6974.4|6974.4|6972.6|6976.5|6974.7|6973.7|6971.9|273
1627888800000|2021-08-02 07:20:00|6974.3|6972.5|6977.3|6975.5|6977.5|6975.7|6972.6|6970.8|256
1627889100000|2021-08-02 07:25:00|6977.2|6975.4|6977.5|6975.7|6978.7|6976.9|6975.6|6973.8|293
1627889400000|2021-08-02 07:30:00|6977.6|6975.8|6979.5|6977.7|6979.6|6977.8|6976.7|6974.9|289
1627889700000|2021-08-02 07:35:00|6980.5|6978.7|6980.8|6979|6980.9|6979.1|6978|6976.2|250
1627890000000|2021-08-02 07:40:00|6980.7|6978.9|6979.5|6977.7|6981.8|6980|6979.5|6977.7|171
1627890300000|2021-08-02 07:45:00|6979.6|6977.8|6979.4|6977.6|6980.7|6978.9|6979.4|6977.6|183
1627890600000|2021-08-02 07:50:00|6979.5|6977.7|6982.8|6981|6984|6982.2|6979.3|6977.5|317
1627890900000|2021-08-02 07:55:00|6982.7|6980.9|6977.6|6975.8|6983.6|6981.8|6977.5|6975.7|416
1627891200000|2021-08-02 08:00:00|6977.7|6975.9|6982|6980.2|6982|6980.2|6976.8|6975|353
1627891500000|2021-08-02 08:05:00|6982.2|6980.4|6982.8|6981|6983.9|6982.1|6981.6|6979.8|248
1627891800000|2021-08-02 08:10:00|6982.9|6981.1|6983.6|6981.8|6984.7|6982.9|6982.6|6980.8|224
1627892100000|2021-08-02 08:15:00|6983.7|6981.9|6987.2|6985.4|6987.7|6985.9|6983.5|6981.7|270
1627892400000|2021-08-02 08:20:00|6987.1|6985.3|6987.5|6985.7|6987.6|6985.8|6986.5|6984.7|207
1627892700000|2021-08-02 08:25:00|6987.6|6985.8|6986.5|6984.7|6987.6|6985.8|6985.5|6983.7|197
1627893000000|2021-08-02 08:30:00|6987.2|6985.4|6985.5|6983.7|6987.7|6985.9|6985.5|6983.7|264
1627893300000|2021-08-02 08:35:00|6985.4|6983.6|6979.3|6977.5|6985.5|6983.7|6979.2|6977.4|194
1627893600000|2021-08-02 08:40:00|6979.2|6977.4|6978.8|6977|6980.2|6978.4|6978.5|6976.7|253
1627893900000|2021-08-02 08:45:00|6978.7|6976.9|6978.3|6976.5|6978.9|6976.9|6975.4|6972.9|263
1627894200000|2021-08-02 08:50:00|6978.4|6976.6|6976.2|6974.4|6978.4|6976.6|6975.4|6973.6|219
1627894500000|2021-08-02 08:55:00|6976.1|6974.3|6978.8|6977|6978.9|6977.1|6975.3|6973.5|204
1627894800000|2021-08-02 09:00:00|6978.9|6977.1|6978.4|6976.6|6979.8|6978|6976.5|6974.7|288
1627895100000|2021-08-02 09:05:00|6978.5|6976.7|6979.9|6978.1|6980|6978.2|6978|6976.2|225
1627895400000|2021-08-02 09:10:00|6980.3|6978.5|6980.2|6978.4|6981|6979.2|6978.4|6976.6|289
1627895700000|2021-08-02 09:15:00|6980.3|6978.5|6981.6|6979.8|6982.7|6980.9|6979.8|6978|271
1627896000000|2021-08-02 09:20:00|6981.5|6979.7|6981.6|6979.8|6981.7|6979.8|6978.5|6976.7|210
1627896300000|2021-08-02 09:25:00|6981.7|6979.9|6982.4|6980.6|6982.8|6981|6980.4|6978.6|272
1627896600000|2021-08-02 09:30:00|6982.3|6980.5|6981.5|6979.7|6983.6|6981.8|6981.5|6979.7|241
1627896900000|2021-08-02 09:35:00|6981.4|6979.6|6980.6|6978.8|6981.8|6980|6980.4|6978.6|203
1627897200000|2021-08-02 09:40:00|6980.7|6978.9|6981.2|6979.4|6982.4|6980.6|6979.7|6977.9|237
1627897500000|2021-08-02 09:45:00|6981.1|6979.3|6981.8|6980|6982.6|6980.8|6979.1|6977.3|217
1627897800000|2021-08-02 09:50:00|6981.9|6980.1|6983.6|6981.8|6984.5|6982.7|6981.6|6979.8|226
1627898100000|2021-08-02 09:55:00|6983.7|6981.9|6984.5|6982.7|6985.5|6983.7|6983|6981.2|231
1627898400000|2021-08-02 10:00:00|6984.3|6982.5|6983.4|6981.6|6984.4|6982.6|6982.4|6980.6|253
1627898700000|2021-08-02 10:05:00|6983.3|6981.5|6981.1|6979.3|6983.5|6981.7|6980.8|6979|217
1627899000000|2021-08-02 10:10:00|6981.2|6979.4|6979.1|6977.3|6982.1|6980.3|6978.6|6976.8|218
1627899300000|2021-08-02 10:15:00|6979.2|6977.4|6978.5|6976.7|6980.3|6978.5|6978.3|6976.5|212
1627899600000|2021-08-02 10:20:00|6978.3|6976.5|6976.5|6974.7|6978.4|6976.6|6975.3|6973.5|134
1627899900000|2021-08-02 10:25:00|6976.4|6974.6|6975.4|6973.6|6976.5|6974.7|6975.3|6973.5|143
1627900200000|2021-08-02 10:30:00|6975.5|6973.7|6974.8|6973|6976.9|6975.1|6974.6|6972.8|234
1627900500000|2021-08-02 10:35:00|6974.7|6972.9|6974.4|6972.6|6975.4|6973.6|6973.3|6971.5|224
1627900800000|2021-08-02 10:40:00|6974.5|6972.7|6975.5|6973.7|6976.7|6974.9|6974.5|6972.7|223
1627901100000|2021-08-02 10:45:00|6975.4|6973.6|6975.6|6973.8|6975.6|6973.8|6974.3|6972.5|191
1627901400000|2021-08-02 10:50:00|6975.8|6974|6977.2|6975.4|6977.4|6975.6|6975.8|6974|210
1627901700000|2021-08-02 10:55:00|6977.3|6975.5|6974.4|6972.6|6977.3|6975.5|6973.5|6971.7|281
1627902000000|2021-08-02 11:00:00|6973.9|6972.1|6973.5|6971.7|6974.4|6972.6|6972.8|6971|345
1627902300000|2021-08-02 11:05:00|6973.6|6971.8|6974.2|6972.4|6975.2|6973.4|6972.9|6971.1|244
1627902600000|2021-08-02 11:10:00|6974.3|6972.5|6973.3|6971.5|6975.1|6973.3|6972.6|6970.8|235
1627902900000|2021-08-02 11:15:00|6973.4|6971.6|6975.4|6973.6|6975.6|6973.8|6972.5|6970.7|257
1627903200000|2021-08-02 11:20:00|6975.3|6973.5|6974.6|6972.8|6975.6|6973.8|6974.5|6972.7|223
1627903500000|2021-08-02 11:25:00|6974.5|6972.7|6973.7|6971.9|6975.2|6973.4|6973.5|6971.7|225
1627903800000|2021-08-02 11:30:00|6973.6|6971.8|6973.6|6971.8|6974.1|6972.3|6971.9|6970.1|178
1627904100000|2021-08-02 11:35:00|6973.5|6971.7|6974.5|6972.7|6974.8|6973|6973|6971.2|189
1627904400000|2021-08-02 11:40:00|6974.6|6972.8|6972.7|6970.9|6975.3|6973.5|6972.6|6970.8|231
1627904700000|2021-08-02 11:45:00|6972.8|6971|6971.4|6969.6|6973.7|6971.9|6971.4|6969.6|245
1627905000000|2021-08-02 11:50:00|6971.5|6969.7|6974.7|6972.9|6974.8|6973|6971.2|6969.4|165
1627905300000|2021-08-02 11:55:00|6974.8|6973|6977.6|6975.8|6977.8|6976|6974.6|6972.8|294
1627905600000|2021-08-02 12:00:00|6977.4|6975.6|6975.4|6973.6|6978.1|6976.3|6974.6|6972.8|379
1627905900000|2021-08-02 12:05:00|6975.3|6973.5|6975.2|6973.4|6976.3|6974.5|6974.4|6972.6|346
1627906200000|2021-08-02 12:10:00|6975.3|6973.5|6976.5|6974.7|6976.6|6974.8|6974.4|6972.6|251
1627906500000|2021-08-02 12:15:00|6975.8|6974|6978.4|6976.6|6979.1|6977.3|6975.3|6973.5|295
1627906800000|2021-08-02 12:20:00|6979|6977.2|6974.5|6972.7|6979|6977.2|6973.8|6972|369
1627907100000|2021-08-02 12:25:00|6974.6|6972.8|6978.1|6976.3|6978.4|6976.6|6973.9|6972.1|375
1627907400000|2021-08-02 12:30:00|6977.9|6976.1|6979.8|6978|6980.7|6978.9|6976.8|6975|266
1627907700000|2021-08-02 12:35:00|6979.9|6978.1|6978.2|6976.4|6980.1|6978.3|6977.4|6975.6|324
1627908000000|2021-08-02 12:40:00|6978.1|6976.3|6979.5|6977.7|6979.7|6977.9|6977.4|6975.6|210
1627908300000|2021-08-02 12:45:00|6979.7|6977.9|6982.1|6980.3|6983.7|6981.9|6979.6|6977.8|364
1627908600000|2021-08-02 12:50:00|6982.3|6980.5|6976.9|6975.1|6982.5|6980.7|6975.8|6974|339
1627908900000|2021-08-02 12:55:00|6976.7|6974.9|6974.6|6972.8|6977.6|6975.8|6974|6972.2|359
1627909200000|2021-08-02 13:00:00|6974.9|6973.1|6975.3|6973.5|6977.4|6975.6|6974.9|6973.1|369
1627909500000|2021-08-02 13:05:00|6975.2|6973.4|6975.9|6974.1|6977.3|6975.5|6974.2|6972.4|321
1627909800000|2021-08-02 13:10:00|6976.2|6974.4|6976.4|6974.6|6977.4|6975.6|6975.3|6973.5|288
1627910100000|2021-08-02 13:15:00|6976.5|6974.7|6975.8|6974|6976.7|6974.9|6974.7|6972.9|244
1627910400000|2021-08-02 13:20:00|6976.2|6974.4|6975.4|6973.6|6977.5|6975.7|6975.2|6973.4|289
1627910700000|2021-08-02 13:25:00|6975.3|6973.5|6972.9|6971.1|6975.7|6973.9|6972.2|6970.4|272
1627911000000|2021-08-02 13:30:00|6972.8|6971|6983.2|6981.4|6983.2|6981.4|6972.2|6970.4|475
1627911300000|2021-08-02 13:35:00|6983.3|6981.5|6980.8|6979|6984.5|6982.7|6980.8|6979|414
1627911600000|2021-08-02 13:40:00|6981.1|6979.3|6983.9|6980.9|6985.1|6983.3|6980.2|6978.4|424
1627911900000|2021-08-02 13:45:00|6983.8|6980.8|6986.4|6984.6|6986.6|6984.8|6983.3|6980.8|341
1627912200000|2021-08-02 13:50:00|6986.3|6984.5|6981.5|6979.7|6987.4|6985.6|6981.2|6979.4|461
1627912500000|2021-08-02 13:55:00|6981.4|6979.6|6989.2|6986.2|6990|6987|6981.3|6979.5|392
1627912800000|2021-08-02 14:00:00|6990|6987|6988.6|6986.8|6993|6990.1|6985|6983.2|624
1627913100000|2021-08-02 14:05:00|6988.5|6986.7|6988.4|6986.6|6992.1|6990.3|6987.6|6985.8|528
1627913400000|2021-08-02 14:10:00|6988.5|6986.7|6989.3|6987.5|6993.3|6991.5|6987.4|6985.6|434
1627913700000|2021-08-02 14:15:00|6989.4|6987.6|6989.8|6988|6991.5|6989.7|6988.2|6986.4|421
1627914000000|2021-08-02 14:20:00|6990|6988.2|6988.1|6986.3|6991.1|6989.3|6987.8|6986|379
1627914300000|2021-08-02 14:25:00|6988.2|6986.4|6988.4|6986.6|6990.9|6989.1|6988.1|6986.3|444
1627914600000|2021-08-02 14:30:00|6988.5|6986.7|6990.4|6988.6|6990.4|6988.6|6987.4|6985.6|363
1627914900000|2021-08-02 14:35:00|6990.3|6988.5|6990.5|6988.7|6994.2|6992.4|6989.4|6987.6|373
1627915200000|2021-08-02 14:40:00|6990.4|6988.6|6985.9|6984.1|6990.4|6988.6|6983.9|6982.1|417
1627915500000|2021-08-02 14:45:00|6985.8|6984|6986.2|6984.4|6987|6985.2|6983.3|6981.5|409
1627915800000|2021-08-02 14:50:00|6986.3|6984.5|6981.3|6979.5|6986.3|6984.5|6978.6|6976.8|404
1627916100000|2021-08-02 14:55:00|6981.2|6979.4|6982.1|6980.3|6983.3|6981.5|6978.3|6976.5|414
1627916400000|2021-08-02 15:00:00|6982.2|6980.4|6984.3|6982.5|6984.3|6982.5|6981.4|6979.6|354
1627916700000|2021-08-02 15:05:00|6984.2|6982.4|6979.4|6977.6|6984.2|6982.4|6979|6977.2|328
1627917000000|2021-08-02 15:10:00|6979.5|6977.7|6984.1|6982.3|6984.2|6982.4|6979|6977.2|295
1627917300000|2021-08-02 15:15:00|6983.7|6981.9|6980.4|6978.6|6984.8|6983|6980.3|6978.5|271
1627917600000|2021-08-02 15:20:00|6980.3|6978.5|6980.3|6978.5|6981.3|6979.5|6978.9|6977.1|306
1627917900000|2021-08-02 15:25:00|6980.2|6978.4|6980.6|6978.8|6980.6|6978.8|6978.4|6976.6|245
1627918200000|2021-08-02 15:30:00|6980.5|6978.7|6980.4|6978.6|6981.3|6979.5|6979.2|6977.4|363
1627918500000|2021-08-02 15:35:00|6980.3|6978.5|6978.5|6976.7|6982.2|6980.4|6977.7|6975.9|376
1627918800000|2021-08-02 15:40:00|6978.4|6976.6|6975|6973.2|6979.1|6977.3|6974.3|6972.5|338
1627919100000|2021-08-02 15:45:00|6975.1|6973.3|6975.2|6973.4|6976.3|6974.5|6974.3|6972.5|396
1627919400000|2021-08-02 15:50:00|6975.3|6973.5|6975.2|6973.4|6976.3|6974.5|6974.2|6972.4|285
1627919700000|2021-08-02 15:55:00|6975.3|6973.5|6972.4|6970.6|6977|6975.2|6972.3|6970.5|387
1627920000000|2021-08-02 16:00:00|6972.8|6971|6970.3|6968.5|6973.1|6971.3|6967.9|6966.1|433
1627920300000|2021-08-02 16:05:00|6970.4|6968.6|6965.4|6963.6|6970.6|6968.8|6965.2|6963.4|467
1627920600000|2021-08-02 16:10:00|6965.5|6963.7|6968.2|6966.4|6968.4|6966.6|6965.1|6963.3|425
1627920900000|2021-08-02 16:15:00|6968.3|6966.5|6968.3|6966.5|6969.5|6967.7|6967.1|6965.3|389
1627921200000|2021-08-02 16:20:00|6968.4|6966.6|6967.5|6965.7|6969.4|6967.6|6967.2|6965.4|299
1627921500000|2021-08-02 16:25:00|6967.4|6965.6|6967.5|6965.7|6969.1|6967.3|6965.6|6963.8|313
1627921800000|2021-08-02 16:30:00|6967.4|6965.6|6973.4|6971.6|6973.6|6971.8|6967.4|6965.6|337
1627922100000|2021-08-02 16:35:00|6973.3|6971.5|6975.5|6973.7|6975.6|6973.8|6973|6971.2|356
1627922400000|2021-08-02 16:40:00|6975.7|6973.9|6975.6|6973.8|6977|6975.2|6974.6|6972.8|367
1627922700000|2021-08-02 16:45:00|6975.7|6973.9|6975.4|6973.6|6975.7|6973.9|6974.3|6972.5|316
1627923000000|2021-08-02 16:50:00|6975.3|6973.5|6973.5|6971.7|6975.6|6973.8|6973.4|6971.6|302
1627923300000|2021-08-02 16:55:00|6973.6|6971.8|6974.6|6972.8|6975.2|6973.4|6972.6|6970.8|304
1627923600000|2021-08-02 17:00:00|6974.5|6972.7|6972.3|6970.5|6975.3|6973.5|6972.3|6970.5|315
1627923900000|2021-08-02 17:05:00|6972.4|6970.6|6974.3|6972.5|6974.5|6972.7|6971.5|6969.7|318
1627924200000|2021-08-02 17:10:00|6974.4|6972.6|6974.4|6972.6|6975.2|6973.4|6973.3|6971.5|258
1627924500000|2021-08-02 17:15:00|6974.5|6972.7|6975.4|6973.6|6975.6|6973.8|6974.1|6972.3|254
1627924800000|2021-08-02 17:20:00|6975.5|6973.7|6977.4|6975.6|6978.4|6976.6|6975.2|6973.4|262
1627925100000|2021-08-02 17:25:00|6977.3|6975.5|6976.5|6974.7|6977.9|6976.1|6976.4|6974.6|158
1627925400000|2021-08-02 17:30:00|6976.4|6974.6|6975.3|6973.5|6977.1|6975.3|6974.3|6972.5|244
1627925700000|2021-08-02 17:35:00|6975.2|6973.4|6974.4|6972.6|6975.4|6973.6|6974|6972.2|246
1627926000000|2021-08-02 17:40:00|6974.5|6972.7|6973.6|6971.8|6975.3|6973.5|6973.6|6971.8|229
1627926300000|2021-08-02 17:45:00|6973.5|6971.7|6973.2|6971.4|6974.4|6972.6|6972.3|6970.5|272
1627926600000|2021-08-02 17:50:00|6973.1|6971.3|6973.3|6971.5|6974.3|6972.5|6972.3|6970.5|242
1627926900000|2021-08-02 17:55:00|6973.4|6971.6|6974.4|6972.6|6975.5|6973.7|6973.2|6971.4|213
1627927200000|2021-08-02 18:00:00|6974.3|6972.5|6972.5|6970.7|6974.4|6972.6|6972.4|6970.6|219
1627927500000|2021-08-02 18:05:00|6972.4|6970.6|6974.5|6972.7|6975.1|6973.3|6972.4|6970.6|256
1627927800000|2021-08-02 18:10:00|6974.4|6972.6|6975.3|6973.5|6975.6|6973.8|6974.1|6972.3|223
1627928100000|2021-08-02 18:15:00|6975.4|6973.6|6975.2|6973.4|6975.5|6973.7|6974.2|6972.4|179
1627928400000|2021-08-02 18:20:00|6975.3|6973.5|6973.4|6971.6|6975.3|6973.5|6973.3|6971.5|210
1627928700000|2021-08-02 18:25:00|6973.3|6971.5|6972.9|6971.1|6973.9|6972.1|6972.1|6970.3|231
1627929000000|2021-08-02 18:30:00|6973|6971.2|6974.1|6972.3|6974.6|6972.8|6972.2|6970.4|268
1627929300000|2021-08-02 18:35:00|6974.2|6972.4|6973.7|6971.9|6974.4|6972.6|6973.3|6971.5|172
1627929600000|2021-08-02 18:40:00|6973.6|6971.8|6972.4|6970.6|6973.6|6971.8|6971.6|6969.8|217
1627929900000|2021-08-02 18:45:00|6972.3|6970.5|6971.4|6969.6|6972.4|6970.6|6971|6969.2|291
1627930200000|2021-08-02 18:50:00|6971.3|6969.5|6974.3|6972.5|6975.3|6973.5|6971.2|6969.4|269
1627930500000|2021-08-02 18:55:00|6974.4|6972.6|6984|6974.7|6987|6975|6974.3|6972.5|246
1627930800000|2021-08-02 19:00:00|6985|6972|6976.3|6974.5|6988.2|6976|6975.3|6969.4|263
1627931100000|2021-08-02 19:05:00|6976.4|6974.6|6974.5|6972.7|6979|6977.2|6974.4|6972.6|190
1627931400000|2021-08-02 19:10:00|6974.6|6972.8|6974.4|6972.6|6976.3|6974.5|6974.2|6972.4|171
1627931700000|2021-08-02 19:15:00|6974.5|6972.7|6974.4|6972.6|6975.4|6973.6|6974.3|6972.5|145
1627932000000|2021-08-02 19:20:00|6974.3|6972.5|6972.2|6970.4|6974.5|6972.7|6972.2|6970.4|160
1627932300000|2021-08-02 19:25:00|6972.1|6970.3|6969.2|6967.4|6972.2|6970.4|6969.2|6967.4|125
1627932600000|2021-08-02 19:30:00|6969.3|6967.5|6968.5|6966.7|6969.3|6967.5|6968.3|6966.5|195
1627932900000|2021-08-02 19:35:00|6968.6|6966.8|6969.3|6967.5|6970.4|6968.5|6968.3|6966.5|136
1627933200000|2021-08-02 19:40:00|6969.2|6967.4|6969.2|6967.4|6970.2|6968.4|6968.4|6966|157
1627933500000|2021-08-02 19:45:00|6969.3|6967.5|6968.2|6966.4|6969.4|6967.6|6968.2|6966.4|81
1627933800000|2021-08-02 19:50:00|6968.3|6966.5|6967.5|6965.7|6969.4|6967.6|6967.2|6964.9|172
1627934100000|2021-08-02 19:55:00|6967.4|6965.6|6969.4|6967.6|6970.4|6968.6|6967.4|6965.3|236
1627934400000|2021-08-02 20:00:00|6969.5|6967.7|6969.2|6966.2|6970.4|6968.6|6968.2|6966.2|111
1627934700000|2021-08-02 20:05:00|6968.4|6966.6|6969.3|6967.5|6969.4|6967.6|6968.3|6966.5|88
1627935000000|2021-08-02 20:10:00|6969.2|6967.4|6970.2|6968.4|6970.4|6968.6|6969.2|6967.4|70
1627935300000|2021-08-02 20:15:00|6970.3|6968.5|6970.4|6968.6|6970.8|6969|6970.2|6968.4|68
1627935600000|2021-08-02 20:20:00|6970.3|6968.5|6970.5|6968.7|6970.6|6968.8|6970.3|6968.5|78
1627935900000|2021-08-02 20:25:00|6970.4|6968.6|6972.4|6970.6|6972.4|6970.6|6970.4|6968.6|67
1627936200000|2021-08-02 20:30:00|6972.3|6970.5|6971.4|6969.6|6972.5|6970.7|6971.3|6969.4|52
1627936500000|2021-08-02 20:35:00|6971.3|6969.5|6971.4|6969.6|6972.1|6969.7|6970.9|6968.5|98
1627936800000|2021-08-02 20:40:00|6971.3|6969.5|6973.9|6970.9|6973.9|6970.9|6971.2|6969.4|76
1627937100000|2021-08-02 20:45:00|6973.8|6970.8|6974.6|6971.6|6975.2|6972.2|6973.8|6970.8|129
1627937400000|2021-08-02 20:50:00|6974.7|6971.7|6973.8|6970.8|6975.9|6973|6973.4|6970.4|179
1627937700000|2021-08-02 20:55:00|6973.6|6970.6|6974.7|6966.4|6977.1|6971.9|6973|6965.1|365
1627938000000|2021-08-02 21:00:00|6975.4|6967.3|6977.4|6964.4|6982.4|6969.4|6967.4|6961.3|61
1627938300000|2021-08-02 21:05:00|6979.6|6966.6|6977.7|6964.7|6982.2|6969.2|6969|6960.8|199
1627938600000|2021-08-02 21:10:00|6977.4|6964.4|6976.4|6963.4|6978.6|6965.6|6975.7|6963|175
1627938900000|2021-08-02 21:15:00|6974.4|6964.3|6976.2|6963.3|6978.6|6965.6|6972.6|6962.2|221
1627939200000|2021-08-02 21:20:00|6975.5|6963.2|6974.4|6964|6977.1|6965.4|6973|6962.4|173
1627939500000|2021-08-02 21:25:00|6974.9|6963.8|6973.9|6963.4|6976.4|6965.8|6973.6|6962.3|167
1627939800000|2021-08-02 21:30:00|6974.2|6964.7|6974.6|6965.4|6976.9|6966.9|6971.7|6961.7|382
1627940100000|2021-08-02 21:35:00|6974.7|6965.5|6975.3|6967.9|6976.3|6969.5|6972.3|6964.7|243
1627940400000|2021-08-02 21:40:00|6975.4|6967.6|6976.1|6967.8|6977.9|6968.9|6972.9|6966.8|288
1627940700000|2021-08-02 21:45:00|6976.2|6967.9|6973.5|6967.4|6976.3|6969|6973.4|6966.8|416
1627941000000|2021-08-02 21:50:00|6973.3|6967.3|6974.2|6967.3|6974.8|6968.3|6973|6966.8|297
1627941300000|2021-08-02 21:55:00|6974.1|6967.2|6989.6|6976.6|6992.2|6979.2|6972.5|6966.8|513
1627941600000|2021-08-02 22:00:00|6991|6978|6975.5|6972.5|6991|6978|6974.7|6967.7|398
1627941900000|2021-08-02 22:05:00|6975.3|6972.3|6977.1|6974.1|6977.3|6974.3|6975.1|6972.1|167
1627942200000|2021-08-02 22:10:00|6977.3|6974.3|6977.1|6974.1|6977.4|6974.4|6976.9|6973.9|71
1627942500000|2021-08-02 22:15:00|6977|6974|6976.6|6973.6|6977.3|6974.3|6976.4|6973.4|93
1627942800000|2021-08-02 22:20:00|6977|6974|6977.9|6974.9|6978.2|6975.2|6976.9|6973.9|87
1627943100000|2021-08-02 22:25:00|6978|6975|6978.9|6975.9|6979.1|6976.1|6977.8|6974.8|67
1627943400000|2021-08-02 22:30:00|6979|6976|6978.9|6975.9|6979.4|6976.6|6978.4|6975.9|69
1627943700000|2021-08-02 22:35:00|6978.4|6976.6|6979|6976|6979.9|6976.9|6978.3|6975.8|69
1627944000000|2021-08-02 22:40:00|6979.1|6976.1|6981|6978|6981.2|6978.2|6978.9|6975.9|60
1627944300000|2021-08-02 22:45:00|6981.1|6978.1|6982|6979|6982.3|6979.3|6980.3|6977.8|83
1627944600000|2021-08-02 22:50:00|6981.9|6978.9|6980.9|6977.9|6982|6979|6980.8|6977.8|69
1627944900000|2021-08-02 22:55:00|6980.8|6977.8|6979|6976|6981.1|6978.8|6978.9|6975.9|74
1627945200000|2021-08-02 23:00:00|6978.9|6975.9|6979.1|6976.1|6980|6977.7|6978.4|6975.9|103
1627945500000|2021-08-02 23:05:00|6979.2|6976.2|6980.5|6977.5|6980.7|6977.7|6979|6976|142
1627945800000|2021-08-02 23:10:00|6980.4|6977.4|6979.5|6977.7|6980.6|6977.7|6979.4|6976.9|78
1627946100000|2021-08-02 23:15:00|6979.4|6977.6|6979.4|6977.6|6980.1|6977.7|6979.2|6976.9|82
1627946400000|2021-08-02 23:20:00|6979.5|6977.7|6986.5|6983.5|6987.2|6984.2|6979.3|6976.9|223
1627946700000|2021-08-02 23:25:00|6986.7|6983.7|6986.2|6983.2|6988.2|6985.5|6986|6983|197
1627947000000|2021-08-02 23:30:00|6986|6983|6984.4|6981.4|6986.2|6984.4|6983|6980|168
1627947300000|2021-08-02 23:35:00|6984.1|6981.1|6985|6982|6985.2|6982.5|6984|6981.1|172
1627947600000|2021-08-02 23:40:00|6984.6|6981.6|6986.9|6983.9|6987|6984|6984.3|6981.5|206
1627947900000|2021-08-02 23:45:00|6986.8|6983.8|6987.7|6985.9|6988.4|6985.9|6986.3|6983.3|161
1627948200000|2021-08-02 23:50:00|6987.6|6985.8|6990.4|6988.6|6991.1|6988.9|6987.5|6985.7|157
1627948500000|2021-08-02 23:55:00|6990.3|6988.5|6987.2|6985.4|6991.1|6988.6|6986.2|6983.9|197
1627948800000|2021-08-03 00:00:00|6987.1|6985.3|6987.4|6985.6|6989.2|6987.4|6986.2|6984.4|228
1627949100000|2021-08-03 00:05:00|6987.5|6985.7|6986.4|6984.6|6988.8|6987|6986.3|6984.5|185
1627949400000|2021-08-03 00:10:00|6986.3|6984.5|6991.5|6989.7|6992.6|6990.8|6986.2|6984.4|254
1627949700000|2021-08-03 00:15:00|6991.4|6989.6|6994.5|6992.7|6994.8|6993|6991.4|6989.6|245
1627950000000|2021-08-03 00:20:00|6994.6|6992.8|6994.9|6991.9|6999.2|6996.7|6993.3|6991.4|303
1627950300000|2021-08-03 00:25:00|6994.3|6992.5|6994.8|6993|6997.1|6995.3|6994.3|6992.5|277
1627950600000|2021-08-03 00:30:00|6994.7|6992.9|6996.1|6994.3|6996.3|6994.5|6994.6|6992.8|279
1627950900000|2021-08-03 00:35:00|6996|6994.2|6995.1|6993.3|6998.3|6996.5|6995|6993.2|235
1627951200000|2021-08-03 00:40:00|6995.2|6993.4|6995.2|6993.4|6996.5|6994.7|6995|6993.2|240
1627951500000|2021-08-03 00:45:00|6995.3|6993.5|6996.1|6994.3|6997.4|6995.6|6995.2|6993.4|181
1627951800000|2021-08-03 00:50:00|6996.2|6994.4|6995.8|6992.8|6996.3|6994.5|6994.1|6992|191
1627952100000|2021-08-03 00:55:00|6995.9|6992.9|6994.2|6991.2|6995.9|6992.9|6993.2|6990.8|200
1627952400000|2021-08-03 01:00:00|6993.9|6992.1|6993.3|6991.5|6998.2|6995.6|6993|6991.2|332
1627952700000|2021-08-03 01:05:00|6993.2|6991.4|6991.2|6989.4|6994.3|6992.5|6991.1|6989.3|281
1627953000000|2021-08-03 01:10:00|6991.3|6989.5|6991.3|6989.5|6992.7|6990.3|6989.3|6987.5|283
1627953300000|2021-08-03 01:15:00|6991.2|6989.4|6988.8|6985.8|6992.1|6990.3|6988.1|6985.8|427
1627953600000|2021-08-03 01:20:00|6988.9|6985.9|6987|6985.2|6989.3|6987.5|6986.6|6984.8|404
1627953900000|2021-08-03 01:25:00|6987.1|6985.3|6989.6|6986.6|6990.6|6988.6|6986.6|6984.8|386
1627954200000|2021-08-03 01:30:00|6989.1|6987.3|6985.2|6983.4|6989.9|6987.4|6984.3|6982.5|365
1627954500000|2021-08-03 01:35:00|6985.1|6983.3|6987.2|6985.4|6988.2|6986.4|6984.9|6983.1|337
1627954800000|2021-08-03 01:40:00|6987.1|6985.3|6987.4|6985.6|6987.8|6986|6985.1|6983.3|287
1627955100000|2021-08-03 01:45:00|6987.3|6985.5|6996|6993|7000.6|6997.6|6986.5|6984.7|375
1627955400000|2021-08-03 01:50:00|6995.9|6992.9|6996.2|6994.4|6996.3|6994.5|6993.1|6991.1|393
1627955700000|2021-08-03 01:55:00|6996.1|6994.3|6995.8|6994|6998.1|6996.3|6995.1|6993.3|367
1627956000000|2021-08-03 02:00:00|6996.2|6994.4|6993.7|6991.9|6997|6995.2|6992.4|6990.6|354
1627956300000|2021-08-03 02:05:00|6993.6|6991.8|6994.4|6992.6|6995.3|6993.5|6993.2|6991.4|280
1627956600000|2021-08-03 02:10:00|6994.3|6992.5|6993.2|6991.4|6994.5|6992.7|6993|6991.2|266
1627956900000|2021-08-03 02:15:00|6993.1|6991.3|6991.4|6989.6|6994.1|6992.3|6991.2|6989.4|303
1627957200000|2021-08-03 02:20:00|6991.5|6989.7|6992.5|6990.7|6993.7|6991.9|6991.2|6989.4|302
1627957500000|2021-08-03 02:25:00|6992.4|6990.6|6992.4|6990.6|6993.5|6991.7|6992.1|6990.3|295
1627957800000|2021-08-03 02:30:00|6992.5|6990.7|6994.7|6992.9|6994.7|6992.9|6991.3|6989.5|275
1627958100000|2021-08-03 02:35:00|6995.1|6993.3|6990.2|6988.4|6995.5|6993.7|6990.1|6988.3|278
1627958400000|2021-08-03 02:40:00|6990.1|6988.3|6990.2|6988.4|6991.3|6989.5|6989.2|6987.4|261
1627958700000|2021-08-03 02:45:00|6990.3|6988.5|6989.3|6987.5|6990.7|6988.9|6989.2|6987.4|236
1627959000000|2021-08-03 02:50:00|6989.4|6987.6|6990|6988.2|6990.7|6988.9|6988.8|6987|246
1627959300000|2021-08-03 02:55:00|6990.1|6988.3|6991.2|6989.4|6991.6|6989.8|6988.3|6986.5|215
1627959600000|2021-08-03 03:00:00|6991.1|6989.3|6993|6991.2|6993|6991.2|6990.3|6988.5|239
1627959900000|2021-08-03 03:05:00|6992.9|6991.1|6994.6|6992.8|6994.6|6992.8|6992.3|6990.5|250
1627960200000|2021-08-03 03:10:00|6994.5|6992.7|6994.4|6992.6|6995.5|6993.7|6993.2|6991.4|278
1627960500000|2021-08-03 03:15:00|6994.6|6992.8|6991.2|6989.4|6994.9|6993.1|6991.2|6989.4|245
1627960800000|2021-08-03 03:20:00|6991.3|6989.5|6993.5|6991.7|6993.5|6991.7|6991.2|6989.4|247
1627961100000|2021-08-03 03:25:00|6993.4|6991.6|6992.5|6990.7|6994.5|6992.7|6992.5|6990.7|241
1627961400000|2021-08-03 03:30:00|6992.4|6990.6|6995.3|6993.5|6995.7|6993.9|6990.8|6989|244
1627961700000|2021-08-03 03:35:00|6995.2|6993.4|6995.2|6993.4|6995.6|6993.8|6994.5|6992.7|169
1627962000000|2021-08-03 03:40:00|6995.3|6993.5|6996.5|6994.7|6996.8|6995|6994.1|6992.3|163
1627962300000|2021-08-03 03:45:00|6996.4|6994.6|6996.7|6994.9|6997.8|6996|6996.4|6994.6|169
1627962600000|2021-08-03 03:50:00|6996.6|6994.8|6996.3|6994.5|6997.5|6995.7|6995.5|6993.7|142
1627962900000|2021-08-03 03:55:00|6996.4|6994.6|6996.1|6994.3|6996.6|6994.8|6995.4|6993.6|200
1627963200000|2021-08-03 04:00:00|6996.2|6994.4|6996.3|6994.5|6996.7|6994.9|6995.8|6994|188
1627963500000|2021-08-03 04:05:00|6996.4|6994.6|6996.4|6994.6|6997.1|6995.2|6995.5|6993.7|143
1627963800000|2021-08-03 04:10:00|6996.3|6994.5|6996.6|6994.8|6997.1|6995.3|6995.3|6993.5|147
1627964100000|2021-08-03 04:15:00|6996.7|6994.9|6998.6|6996.8|6999|6997.2|6996.2|6994.4|177
1627964400000|2021-08-03 04:20:00|6998.5|6996.7|6998.3|6996.5|6999|6997.2|6996.8|6995|195
1627964700000|2021-08-03 04:25:00|6998.2|6996.4|6998.5|6994.8|7000.9|6998.5|6997.3|6993.6|256
1627965000000|2021-08-03 04:30:00|6998.6|6995.2|7007.3|7004.3|7014.4|7011.4|6996.9|6993.3|707
1627965300000|2021-08-03 04:35:00|7007.2|7004.2|7012.6|7010.8|7013.7|7010.8|7004.8|7001.8|549
1627965600000|2021-08-03 04:40:00|7012.5|7010.7|7008.7|7006.9|7014.3|7011.9|7008.3|7005.7|436
1627965900000|2021-08-03 04:45:00|7009.4|7007.6|7007.4|7005.6|7012.3|7010|7006.5|7004.7|334
1627966200000|2021-08-03 04:50:00|7007.6|7005.8|7008.5|7006.7|7009.3|7007.5|7006.4|7004.6|301
1627966500000|2021-08-03 04:55:00|7008.4|7006.6|7012.3|7010.5|7012.7|7010.9|7008.4|7006.6|310
1627966800000|2021-08-03 05:00:00|7012.2|7010.4|7011.7|7009.9|7014|7012|7010.6|7008.8|376
1627967100000|2021-08-03 05:05:00|7011.8|7010|7013.6|7011.8|7014.7|7012.9|7011.5|7009.1|343
1627967400000|2021-08-03 05:10:00|7013.5|7011.7|7015.4|7013.6|7015.4|7013.6|7012.9|7011.1|295
1627967700000|2021-08-03 05:15:00|7015.5|7013.7|7014.3|7012.5|7018.9|7015.9|7014|7011.5|311
1627968000000|2021-08-03 05:20:00|7014.2|7012.4|7016.4|7014.6|7018.6|7016.4|7014|7012.2|310
1627968300000|2021-08-03 05:25:00|7016.5|7014.7|7014.7|7012.9|7018|7015.8|7014.1|7012.3|269
1627968600000|2021-08-03 05:30:00|7014.8|7013|7014.5|7012.7|7015.5|7013.7|7013.8|7012|332
1627968900000|2021-08-03 05:35:00|7014.4|7012.6|7012.5|7010.7|7015.3|7013.5|7011.7|7009.9|280
1627969200000|2021-08-03 05:40:00|7012.4|7010.6|7012.3|7010.5|7012.9|7011.1|7010.1|7007.5|284
1627969500000|2021-08-03 05:45:00|7012.4|7010.6|7010.4|7008.6|7012.7|7010.9|7009.7|7007.9|289
1627969800000|2021-08-03 05:50:00|7010.2|7008.4|7010.1|7008.3|7011.6|7009.8|7009.3|7007.5|315
1627970100000|2021-08-03 05:55:00|7010|7008.2|7009.1|7007.3|7010.4|7008.6|7007.1|7005.3|299
1627970400000|2021-08-03 06:00:00|7009.7|7006.7|7011.3|7009.5|7013.4|7011.6|7009.3|7006.7|324
1627970700000|2021-08-03 06:05:00|7011.4|7009.6|7012.4|7010.6|7013.3|7011.5|7009.2|7007.4|284
1627971000000|2021-08-03 06:10:00|7012.5|7010.7|7012.4|7010.6|7014.2|7012.4|7011.4|7009.6|319
1627971300000|2021-08-03 06:15:00|7012.5|7010.7|7011.6|7009.8|7014.3|7012.5|7010.3|7008|332
1627971600000|2021-08-03 06:20:00|7011.5|7009.7|7010.7|7008.9|7014.2|7012.4|7008.7|7006.4|352
1627971900000|2021-08-03 06:25:00|7010.6|7008.8|7015.6|7013.8|7015.6|7013.8|7009.6|7007.8|375
1627972200000|2021-08-03 06:30:00|7015.4|7013.6|7011.2|7009.4|7015.4|7013.6|7009.2|7007.4|336
1627972500000|2021-08-03 06:35:00|7011.3|7009.5|7013.3|7011.5|7014.1|7012.3|7011.1|7009.3|356
1627972800000|2021-08-03 06:40:00|7013.2|7011.4|7011|7009.2|7013.7|7011.9|7010|7008.2|329
1627973100000|2021-08-03 06:45:00|7011.4|7009.6|7012.4|7010.6|7013.5|7011.7|7011.4|7009.6|276
1627973400000|2021-08-03 06:50:00|7012.7|7010.9|7009.7|7007.9|7013.7|7011.9|7009.2|7007.4|356
1627973700000|2021-08-03 06:55:00|7009.6|7007.8|7011.8|7010|7011.8|7010|7009.1|7007.3|357
1627974000000|2021-08-03 07:00:00|7011.6|7009.8|7017.4|7015.6|7018.5|7016.7|7011.6|7009.8|435
1627974300000|2021-08-03 07:05:00|7017.5|7015.7|7016.5|7014.7|7019.7|7017.9|7016.2|7014.1|384
1627974600000|2021-08-03 07:10:00|7016.2|7014.4|7015.7|7013.9|7019.5|7017.7|7015.7|7013.8|328
1627974900000|2021-08-03 07:15:00|7016|7014.2|7016.4|7014.6|7019.6|7017.8|7016|7014.2|397
1627975200000|2021-08-03 07:20:00|7016.3|7014.5|7015.5|7013.7|7016.3|7014.5|7014|7012.2|402
1627975500000|2021-08-03 07:25:00|7015.4|7013.6|7013.6|7011.8|7018.3|7016.5|7013.5|7011.7|358
1627975800000|2021-08-03 07:30:00|7013.5|7011.7|7013.3|7011.5|7015.4|7013.6|7010.7|7008.9|366
1627976100000|2021-08-03 07:35:00|7013.4|7011.6|7012.7|7010.9|7017.5|7015.7|7012.7|7010.3|398
1627976400000|2021-08-03 07:40:00|7012.8|7011|7013.5|7011.7|7015.3|7013.5|7012.7|7010.6|310
1627976700000|2021-08-03 07:45:00|7013.6|7011.8|7014.5|7012.7|7014.7|7012.9|7011|7009.2|352
1627977000000|2021-08-03 07:50:00|7014.6|7012.8|7013.1|7011.3|7015.8|7014|7012.8|7011|364
1627977300000|2021-08-03 07:55:00|7013|7011.2|7011.1|7009.3|7014.9|7013.1|7009.5|7007.7|316
1627977600000|2021-08-03 08:00:00|7011.2|7009.4|7011.4|7009.6|7012.4|7010.6|7009.5|7007.7|329
1627977900000|2021-08-03 08:05:00|7011.3|7009.5|7011.1|7009.3|7011.5|7009.7|7008.2|7006.4|334
1627978200000|2021-08-03 08:10:00|7011.3|7009.5|7007.9|7006.1|7011.4|7009.6|7006.9|7005.1|339
1627978500000|2021-08-03 08:15:00|7007.8|7006|7008.4|7006.6|7009.2|7007.4|7007.3|7005.5|211
1627978800000|2021-08-03 08:20:00|7008.5|7006.7|7006.3|7004.5|7008.6|7006.8|7004.4|7002.6|247
1627979100000|2021-08-03 08:25:00|7006.2|7004.4|7006.3|7004.5|7007.7|7005.9|7005.3|7003.5|266
1627979400000|2021-08-03 08:30:00|7006.2|7004.4|7008.7|7006.9|7009.3|7007.5|7006.1|7004.3|294
1627979700000|2021-08-03 08:35:00|7008.8|7007|7008.8|7007|7010.6|7008.8|7008.2|7006.4|286
1627980000000|2021-08-03 08:40:00|7008.7|7006.9|7007.5|7005.7|7009.5|7007.7|7007.3|7005.5|272
1627980300000|2021-08-03 08:45:00|7007.4|7005.6|7005.1|7003.3|7008.6|7006.8|7004.5|7002.7|248
1627980600000|2021-08-03 08:50:00|7005|7003.2|7002.4|7000.6|7006.3|7004.5|7002.3|7000.5|318
1627980900000|2021-08-03 08:55:00|7002.3|7000.5|7006.3|7004.5|7006.9|7005.1|7002.1|7000.3|293
1627981200000|2021-08-03 09:00:00|7006.2|7004.4|7003.7|7001.9|7006.2|7004.4|7002.3|7000.5|336
1627981500000|2021-08-03 09:05:00|7003.6|7001.8|7002.6|7000.8|7003.9|7002.1|7002.3|7000.5|262
1627981800000|2021-08-03 09:10:00|7002.5|7000.7|7001.7|6999.9|7003.4|7001.6|7001.2|6999.4|272
1627982100000|2021-08-03 09:15:00|7001.6|6999.8|6998.4|6996.6|7001.9|7000.1|6998.4|6996.6|319
1627982400000|2021-08-03 09:20:00|6998.5|6996.7|6997.4|6995.6|6999.2|6997.4|6997.1|6995.3|267
1627982700000|2021-08-03 09:25:00|6998|6996.2|6998.6|6996.8|6998.9|6997.1|6997.1|6995.3|276
1627983000000|2021-08-03 09:30:00|6998.5|6996.7|7000.5|6998.7|7002.4|7000.6|6998.5|6996.7|233
1627983300000|2021-08-03 09:35:00|7000.6|6998.8|7003.6|7001.8|7004.6|7002.8|7000.4|6998.6|263
1627983600000|2021-08-03 09:40:00|7003.5|7001.7|7001.5|6999.7|7003.6|7001.8|7000.4|6998.6|243
1627983900000|2021-08-03 09:45:00|7001.4|6999.6|7004.9|7003.1|7005.8|7004|7001.3|6999.5|266
1627984200000|2021-08-03 09:50:00|7005|7003.2|7003.8|7002|7005.5|7003.7|7003.5|7001.7|259
1627984500000|2021-08-03 09:55:00|7003.9|7002.1|7006.5|7004.7|7006.8|7005|7003.6|7001.8|273
1627984800000|2021-08-03 10:00:00|7006.3|7004.5|7007.6|7005.8|7007.6|7005.8|7005.5|7003.7|289
1627985100000|2021-08-03 10:05:00|7007.7|7005.9|7007.6|7005.8|7008.4|7006.6|7006.4|7004.6|267
1627985400000|2021-08-03 10:10:00|7007.7|7005.9|7009.7|7007.9|7010.6|7008.8|7006.5|7004.7|312
1627985700000|2021-08-03 10:15:00|7009.6|7007.8|7009.5|7007.7|7010.7|7008.9|7008.9|7007.1|248
1627986000000|2021-08-03 10:20:00|7009.6|7007.8|7010.5|7008.7|7010.8|7009|7009.3|7007.5|260
1627986300000|2021-08-03 10:25:00|7010.6|7008.8|7011.7|7009.9|7012.6|7010.8|7008.3|7006.5|269
1627986600000|2021-08-03 10:30:00|7011.6|7009.8|7012.5|7010.7|7013.4|7011.6|7011.5|7009.7|208
1627986900000|2021-08-03 10:35:00|7012.6|7010.8|7013.5|7011.7|7014.3|7012.5|7012.4|7010.6|214
1627987200000|2021-08-03 10:40:00|7013.6|7011.8|7016.5|7014.7|7016.6|7014.8|7013.5|7011.7|251
1627987500000|2021-08-03 10:45:00|7017|7015.2|7017.1|7015.3|7017.6|7015.8|7016.1|7014.3|256
1627987800000|2021-08-03 10:50:00|7017|7015.2|7014.5|7012.7|7017.5|7015.7|7014.4|7012.6|279
1627988100000|2021-08-03 10:55:00|7014.4|7012.6|7015.8|7014|7015.9|7014.1|7014.3|7012.5|183
1627988400000|2021-08-03 11:00:00|7015.7|7013.9|7013.3|7011.5|7016.5|7014.1|7010.6|7008.8|301
1627988700000|2021-08-03 11:05:00|7013.4|7011.6|7013.4|7011.6|7013.8|7012|7012.3|7010.5|226
1627989000000|2021-08-03 11:10:00|7013.3|7011.5|7013.3|7011.5|7013.8|7012|7011.2|7009.4|251
1627989300000|2021-08-03 11:15:00|7013.4|7011.6|7016.1|7014.3|7016.1|7014.3|7013.3|7011.5|203
1627989600000|2021-08-03 11:20:00|7016.3|7014.5|7018.5|7016.7|7019.4|7017.6|7016.2|7014.4|228
1627989900000|2021-08-03 11:25:00|7018.4|7016.6|7018.5|7016.7|7019.5|7017.7|7018|7016.2|216
1627990200000|2021-08-03 11:30:00|7018.4|7016.6|7017.2|7015.4|7019|7017.2|7016.5|7014.7|188
1627990500000|2021-08-03 11:35:00|7017.3|7015.5|7013.4|7011.6|7017.5|7015.7|7013.3|7011.5|237
1627990800000|2021-08-03 11:40:00|7013.3|7011.5|7013.2|7011.4|7014.4|7012.6|7012.3|7010.5|232
1627991100000|2021-08-03 11:45:00|7013.3|7011.5|7014.3|7012.5|7014.7|7012.9|7013.2|7011.4|182
1627991400000|2021-08-03 11:50:00|7014.2|7012.4|7018.4|7016.6|7018.4|7016.6|7014.2|7012.4|230
1627991700000|2021-08-03 11:55:00|7018.3|7016.5|7019|7017.2|7019.1|7017.3|7018.2|7016.4|177
1627992000000|2021-08-03 12:00:00|7019.2|7017.4|7016.2|7014.4|7019.5|7017.7|7016.2|7014.4|318
1627992300000|2021-08-03 12:05:00|7016.3|7014.5|7014.1|7012.3|7016.7|7014.9|7012.2|7010.4|336
1627992600000|2021-08-03 12:10:00|7013.8|7012|7011.4|7009.6|7014.4|7012.6|7009.1|7007.3|317
1627992900000|2021-08-03 12:15:00|7011.5|7009.7|7009.6|7007.8|7012|7010.2|7009.1|7007.3|293
1627993200000|2021-08-03 12:20:00|7009.9|7008.1|7005.1|7003.3|7009.9|7008.1|7004.2|7002.4|455
1627993500000|2021-08-03 12:25:00|7005|7003.2|7005.2|7003.4|7006.4|7004.6|7003.1|7001.3|406
1627993800000|2021-08-03 12:30:00|7005.1|7003.3|7010.7|7008.9|7011.5|7009.7|7004.6|7002.8|321
1627994100000|2021-08-03 12:35:00|7010.8|7009|7000.5|6998.7|7010.8|7009|6999.8|6997.4|368
1627994400000|2021-08-03 12:40:00|7000.4|6998.6|7001.4|6999.6|7002.5|7000.6|6999.9|6998.1|369
1627994700000|2021-08-03 12:45:00|7001.3|6999.5|7003|7001.2|7004.4|7002.6|7000.2|6998|316
1627995000000|2021-08-03 12:50:00|7002.9|7001.1|7006.9|7005.1|7007.1|7005.3|7002.9|7001.1|330
1627995300000|2021-08-03 12:55:00|7006.8|7005|7008.5|7006.7|7008.6|7006.8|7005.9|7004.1|397
1627995600000|2021-08-03 13:00:00|7008.7|7006.9|7005.6|7003.8|7008.9|7007.1|7003.6|7001.8|413
1627995900000|2021-08-03 13:05:00|7005.7|7003.9|7000.5|6998.7|7006.4|7004.6|7000.4|6998.6|361
1627996200000|2021-08-03 13:10:00|7000.4|6998.6|7004.1|7002.3|7004.2|7002.4|6999.2|6997.4|399
1627996500000|2021-08-03 13:15:00|7004.2|7002.4|7002.1|7000.3|7004.8|7003|7001.4|6999.6|375
1627996800000|2021-08-03 13:20:00|7002.2|7000.4|7001.3|6999.5|7002.4|7000.6|7000.5|6998.7|316
1627997100000|2021-08-03 13:25:00|7001.2|6999.4|6999.5|6997.7|7003.8|7002|6999.3|6997.5|342
1627997400000|2021-08-03 13:30:00|6999.7|6997.9|7001.4|6999.6|7002.5|7000.7|6998.5|6996.7|520
1627997700000|2021-08-03 13:35:00|7001.3|6999.5|6993.5|6991.7|7001.5|6999.7|6991.5|6989.1|604
1627998000000|2021-08-03 13:40:00|6993.6|6991.8|6997.1|6995.3|7001.1|6998.7|6991.1|6989.3|569
1627998300000|2021-08-03 13:45:00|6996.8|6995|6986.2|6984.4|6997.2|6995.4|6985.9|6984.1|496
1627998600000|2021-08-03 13:50:00|6986.3|6984.5|6986.4|6984.6|6989.5|6987.7|6983.9|6982.1|548
1627998900000|2021-08-03 13:55:00|6986.3|6984.5|6986.3|6983.3|6987.4|6985.6|6984.5|6982|415
1627999200000|2021-08-03 14:00:00|6986.2|6983.2|6992.3|6990.5|6993.9|6992.1|6985.6|6983.2|529
1627999500000|2021-08-03 14:05:00|6992.2|6990.4|6987.7|6985.9|6992.4|6990.6|6986.6|6984.3|543
1627999800000|2021-08-03 14:10:00|6987.6|6985.8|6992.5|6990.7|6993.7|6991.9|6984.6|6982.8|496
1628000100000|2021-08-03 14:15:00|6992.2|6990.4|7000.5|6998.7|7001.1|6998.7|6991.9|6990.1|518
1628000400000|2021-08-03 14:20:00|7000.3|6998.5|6999.4|6997.6|7001|6998.8|6992.9|6990.4|554
1628000700000|2021-08-03 14:25:00|6999.3|6997.5|7002.6|7000.8|7002.7|7000.9|6997.4|6995.6|394
1628001000000|2021-08-03 14:30:00|7002.5|7000.7|7000.1|6998.3|7002.6|7000.8|7000.1|6998.3|442
1628001300000|2021-08-03 14:35:00|7000.4|6998.6|7003.9|7002.1|7004.5|7002.7|7000.2|6998.4|527
1628001600000|2021-08-03 14:40:00|7003.6|7001.8|7005.5|7003.7|7006.5|7004.7|7002.8|7001|416
1628001900000|2021-08-03 14:45:00|7005.6|7003.8|7010.1|7008.3|7010.1|7008.3|7005.4|7003.6|411
1628002200000|2021-08-03 14:50:00|7010|7008.2|7005.6|7003.8|7011.3|7009.5|7005.2|7003.4|422
1628002500000|2021-08-03 14:55:00|7005.4|7003.6|7002|7000.2|7007.4|7005.6|7000.9|6999.1|450
1628002800000|2021-08-03 15:00:00|7002.1|7000.3|7002.3|7000.5|7006.4|7004.6|7001.5|6999.7|457
1628003100000|2021-08-03 15:05:00|7002.4|7000.6|7003.9|7002.1|7005.5|7003.7|7001.5|6999.7|511
1628003400000|2021-08-03 15:10:00|7003.4|7001.6|7003.3|7001.5|7004.9|7003.1|7002.5|7000.7|395
1628003700000|2021-08-03 15:15:00|7003.6|7001.8|7001.5|6999.7|7004|7002.2|7001.3|6999.5|310
1628004000000|2021-08-03 15:20:00|7001.6|6999.8|7002.5|7000.7|7003.5|7001.7|7000.4|6998.6|287
1628004300000|2021-08-03 15:25:00|7002.6|7000.8|7003.7|7001.9|7004.7|7002.9|7000.4|6998.6|285
1628004600000|2021-08-03 15:30:00|7003.8|7002|7005.6|7003.8|7007.5|7005.7|7003.6|7001.8|321
1628004900000|2021-08-03 15:35:00|7005.7|7003.9|7008.5|7006.7|7009.4|7007.6|7005.5|7003.7|343
1628005200000|2021-08-03 15:40:00|7008.4|7006.6|7012.1|7010.3|7012.6|7010.8|7008.3|7006.5|365
1628005500000|2021-08-03 15:45:00|7011.8|7010|7009.4|7007.6|7012.5|7010.7|7008.9|7007.1|333
1628005800000|2021-08-03 15:50:00|7009.3|7007.5|7009.5|7007.7|7010|7008.2|7007.6|7005.8|311
1628006100000|2021-08-03 15:55:00|7009.7|7007.9|7007.5|7005.7|7010.6|7008.8|7006.9|7005.1|319
1628006400000|2021-08-03 16:00:00|7007.6|7005.8|7010.3|7008.5|7010.5|7008.7|7006|7004.2|371
1628006700000|2021-08-03 16:05:00|7010.2|7008.4|7010.7|7008.9|7010.8|7009|7009.4|7007.6|334
1628007000000|2021-08-03 16:10:00|7010.8|7009|7009.7|7007.9|7011.2|7009.4|7009.5|7007.7|280
1628007300000|2021-08-03 16:15:00|7009.8|7008|7011.9|7010.1|7012.5|7010.7|7009.7|7007.9|381
1628007600000|2021-08-03 16:20:00|7012|7010.2|7009.7|7007.9|7012.5|7010.7|7009.6|7007.8|279
1628007900000|2021-08-03 16:25:00|7009.6|7007.8|7011.4|7009.6|7011.5|7009.7|7009.6|7007.8|310
1628008200000|2021-08-03 16:30:00|7011.3|7009.5|7009.7|7007.9|7011.3|7009.5|7008.9|7007.1|267
1628008500000|2021-08-03 16:35:00|7010|7008.2|7009|7007.2|7010.5|7008.7|7008.6|7006.8|310
1628008800000|2021-08-03 16:40:00|7009.1|7007.3|7008.5|7006.7|7009.9|7008.1|7008.1|7006.3|235
1628009100000|2021-08-03 16:45:00|7008.9|7007.1|7008.8|7007|7009.4|7007.6|7008.2|7006.4|248
1628009400000|2021-08-03 16:50:00|7008.9|7007.1|7007.8|7006|7009|7007.2|7007.2|7005.4|269
1628009700000|2021-08-03 16:55:00|7007.9|7006.1|7010|7008.2|7011.5|7009.7|7007.8|7006|266
1628010000000|2021-08-03 17:00:00|7010.4|7008.6|7011.4|7009.6|7012.7|7010.9|7010.4|7008.6|256
1628010300000|2021-08-03 17:05:00|7011.5|7009.7|7010.4|7008.6|7012|7010.2|7010.4|7008.6|201
1628010600000|2021-08-03 17:10:00|7010.5|7008.7|7010.5|7008.7|7010.6|7008.8|7009.5|7007.7|215
1628010900000|2021-08-03 17:15:00|7010.4|7008.6|7008.6|7006.8|7011.3|7009.5|7008.4|7006.6|261
1628011200000|2021-08-03 17:20:00|7008.8|7007|7007.6|7005.8|7008.8|7007|7007.4|7005.6|222
1628011500000|2021-08-03 17:25:00|7007.5|7005.7|7007.8|7006|7008.5|7006.7|7007.2|7005.4|231
1628011800000|2021-08-03 17:30:00|7007.9|7006.1|7006.5|7004.7|7008.3|7006.5|7006.4|7004.6|208
1628012100000|2021-08-03 17:35:00|7006.6|7004.8|7006.4|7004.6|7007.2|7005.4|7005.5|7003.7|243
1628012400000|2021-08-03 17:40:00|7006.3|7004.5|7005.3|7003.5|7006.6|7004.8|7005|7003.2|251
1628012700000|2021-08-03 17:45:00|7005.1|7003.3|7005.4|7003.6|7005.7|7003.9|7004.6|7002.8|241
1628013000000|2021-08-03 17:50:00|7005.5|7003.7|7005.6|7003.8|7006.5|7004.7|7005.2|7003.4|185
1628013300000|2021-08-03 17:55:00|7005.7|7003.9|7006.5|7004.7|7006.9|7005.1|7005.7|7003.9|137
1628013600000|2021-08-03 18:00:00|7006.7|7004.9|7007.6|7005.8|7008.6|7006.8|7005.6|7003.8|254
1628013900000|2021-08-03 18:05:00|7007.7|7005.9|7007.7|7005.9|7008.7|7006.9|7006.9|7005.1|205
1628014200000|2021-08-03 18:10:00|7007.6|7005.8|7007.4|7005.6|7009.7|7007.9|7007.4|7005.6|233
1628014500000|2021-08-03 18:15:00|7007.3|7005.5|7008.5|7006.7|7009.5|7007.7|7006.6|7004.8|231
1628014800000|2021-08-03 18:20:00|7008.6|7006.8|7009.6|7007.8|7010.1|7008.3|7007.9|7006.1|205
1628015100000|2021-08-03 18:25:00|7009.7|7007.9|7010.6|7008.8|7011.5|7009.7|7009.7|7007.9|240
1628015400000|2021-08-03 18:30:00|7010.7|7008.9|7011.7|7009.9|7012.7|7010.9|7010.6|7008.8|165
1628015700000|2021-08-03 18:35:00|7011.8|7010|7013.6|7011.8|7013.7|7011.9|7011.6|7009.8|122
1628016000000|2021-08-03 18:40:00|7013.7|7011.9|7015.3|7013.5|7015.6|7013.8|7013.6|7011.8|193
1628016300000|2021-08-03 18:45:00|7015.2|7013.4|7013.5|7011.7|7015.3|7013.5|7013.3|7011.5|194
1628016600000|2021-08-03 18:50:00|7013.6|7011.8|7015.4|7013.6|7015.5|7013.7|7013.6|7011.8|207
1628016900000|2021-08-03 18:55:00|7015.5|7013.7|7017|7013.7|7019.7|7015|7015.3|7012.6|268
1628017200000|2021-08-03 19:00:00|7017.1|7014.1|7017.3|7015.5|7020.3|7015.6|7016.6|7012.5|267
1628017500000|2021-08-03 19:05:00|7017.4|7015.6|7016.4|7014.6|7017.5|7015.7|7016.3|7014.5|161
1628017800000|2021-08-03 19:10:00|7016.5|7014.7|7017.6|7015.8|7017.7|7015.9|7015.5|7013.7|130
1628018100000|2021-08-03 19:15:00|7017.5|7015.7|7016.5|7014.7|7018.4|7016.6|7016.4|7014.6|194
1628018400000|2021-08-03 19:20:00|7016.4|7014.6|7017.6|7015.8|7018.2|7016.4|7016.4|7014.6|206
1628018700000|2021-08-03 19:25:00|7017.5|7015.7|7017.3|7015.5|7017.8|7016|7016.4|7014.3|225
1628019000000|2021-08-03 19:30:00|7017.2|7015.4|7017.4|7015.6|7017.6|7015.8|7017.2|7015.4|106
1628019300000|2021-08-03 19:35:00|7017.5|7015.7|7016.2|7014.4|7017.5|7015.7|7016.2|7014.4|148
1628019600000|2021-08-03 19:40:00|7016.3|7014.5|7016.1|7014.3|7017.4|7015.6|7016.1|7013.9|209
1628019900000|2021-08-03 19:45:00|7016.2|7014.4|7016.5|7014.7|7017.2|7015.4|7016.1|7014.3|214
1628020200000|2021-08-03 19:50:00|7016.6|7014.8|7016.3|7014.5|7017.1|7015.3|7015.1|7013.3|208
1628020500000|2021-08-03 19:55:00|7016.4|7014.6|7017.4|7015.6|7018.1|7016.3|7016|7014.2|320
1628020800000|2021-08-03 20:00:00|7017.3|7015.5|7014.2|7012.4|7017.4|7015.6|7014.1|7012.3|213
1628021100000|2021-08-03 20:05:00|7014.3|7012.5|7014.2|7012.4|7015.1|7012.7|7013.7|7011.2|123
1628021400000|2021-08-03 20:10:00|7014.1|7012.3|7014.4|7012.6|7014.9|7012.6|7014|7011.6|104
1628021700000|2021-08-03 20:15:00|7014.5|7012.7|7014.6|7012.8|7014.8|7013|7014.3|7012.5|49
1628022000000|2021-08-03 20:20:00|7014.5|7012.7|7015.6|7013.8|7015.7|7013.8|7014.5|7012.6|52
1628022300000|2021-08-03 20:25:00|7015.5|7013.7|7016.6|7014.8|7016.6|7014.8|7015.4|7013.6|72
1628022600000|2021-08-03 20:30:00|7016.5|7014.7|7017.3|7015.5|7017.3|7015.5|7016.5|7014.2|97
1628022900000|2021-08-03 20:35:00|7017.4|7015.6|7017.4|7015.6|7018.1|7015.8|7017.3|7015|61
1628023200000|2021-08-03 20:40:00|7018.1|7016.3|7018.4|7016.6|7018.5|7016.7|7018.1|7016.3|102
1628023500000|2021-08-03 20:45:00|7018.3|7016.5|7019.2|7016.2|7019.2|7016.7|7018|7015|118
1628023800000|2021-08-03 20:50:00|7019.1|7016.1|7019.5|7016.5|7020.8|7018.2|7018.5|7016|192
1628024100000|2021-08-03 20:55:00|7019.3|7016.3|7019.3|7016.3|7020.5|7017.5|7018.9|7015.7|176
1628024400000|2021-08-03 21:00:00|7018.8|7015.8|7020.5|7017.5|7020.8|7017.7|7018.8|7012|44
1628024700000|2021-08-03 21:05:00|7020.6|7017.6|7022|7019|7023.1|7019.5|7020.4|7017.4|152
1628025000000|2021-08-03 21:10:00|7021.9|7018.9|7021|7017.5|7022.3|7018.9|7020.7|7017.1|168
1628025300000|2021-08-03 21:15:00|7021.1|7017.6|7021.2|7018.2|7021.7|7018.7|7020.8|7017.4|115
1628025600000|2021-08-03 21:20:00|7021.1|7018.1|7021.4|7018.4|7021.9|7018.9|7021|7017.7|111
1628025900000|2021-08-03 21:25:00|7021.3|7018.3|7021.5|7018.5|7022|7019|7020.8|7017.8|124
1628026200000|2021-08-03 21:30:00|7021.8|7018.8|7020.7|7017.5|7021.8|7018.8|7020.5|7017.2|138
1628026500000|2021-08-03 21:35:00|7020.5|7017.6|7020.6|7017.6|7021.2|7018|7020.5|7017.1|99
1628026800000|2021-08-03 21:40:00|7020.5|7017.5|7020.8|7017.8|7020.8|7017.8|7020.4|7017.4|57
1628027100000|2021-08-03 21:45:00|7020.6|7017.4|7021|7018|7021.4|7018.4|7020.6|7017.3|143
1628027400000|2021-08-03 21:50:00|7020.9|7017.9|7020.8|7017.8|7021.2|7018.1|7020.6|7017.3|110
1628027700000|2021-08-03 21:55:00|7020.9|7017.9|7020.8|7017.8|7021.5|7018.1|7020.7|7017.4|114
1628028000000|2021-08-03 22:00:00|7020.6|7017.5|7021|7018|7021.1|7018.1|7019.9|7016.9|149
1628028300000|2021-08-03 22:05:00|7020.7|7017.7|7022.1|7019.1|7022.6|7019.6|7020.7|7017.7|140
1628028600000|2021-08-03 22:10:00|7022.2|7019.2|7023.5|7020.5|7023.7|7020.7|7020.7|7018.1|143
1628028900000|2021-08-03 22:15:00|7023.4|7020.4|7024.6|7021.6|7026.1|7023.1|7023.4|7020.4|159
1628029200000|2021-08-03 22:20:00|7024.5|7021.5|7025.1|7022.1|7025.6|7022.6|7024.4|7021.4|141
1628029500000|2021-08-03 22:25:00|7025.2|7022.2|7023.7|7020.7|7025.3|7022.3|7023.3|7020.3|98
1628029800000|2021-08-03 22:30:00|7024|7021|7024.2|7021.2|7024.3|7021.3|7021.1|7018.1|138
1628030100000|2021-08-03 22:35:00|7024.3|7021.3|7025.1|7022.1|7026.2|7023.2|7024|7021|230
1628030400000|2021-08-03 22:40:00|7025.2|7022.2|7026.7|7023.7|7027.4|7024.4|7025|7022|262
1628030700000|2021-08-03 22:45:00|7035.7|7028.7|7038.4|7035.4|7041|7036.3|7030.3|7026.5|517
1628031000000|2021-08-03 22:50:00|7038.5|7035.5|7044.6|7041.6|7044.7|7041.7|7037|7034|322
1628031300000|2021-08-03 22:55:00|7044.5|7041.5|7044|7041|7045.8|7042.8|7041.1|7038.1|245
1628031600000|2021-08-03 23:00:00|7044.1|7041.1|7040.7|7037.7|7044.1|7041.1|7040.5|7037.5|192
1628031900000|2021-08-03 23:05:00|7040.8|7037.8|7040.4|7037.4|7041.5|7038.9|7039.7|7036.7|100
1628032200000|2021-08-03 23:10:00|7040.5|7037.5|7047.7|7044.7|7050.1|7047.1|7040.5|7037.5|337
1628032500000|2021-08-03 23:15:00|7047.8|7044.8|7052.5|7049.5|7052.5|7049.5|7046.3|7043.3|281
1628032800000|2021-08-03 23:20:00|7052.4|7049.4|7050.4|7047.4|7052.5|7049.9|7050.1|7047.3|212
1628033100000|2021-08-03 23:25:00|7050.5|7047.5|7046.6|7044.8|7051.3|7048.3|7046.6|7044.3|159
1628033400000|2021-08-03 23:30:00|7046.7|7044.9|7048.2|7046.4|7048.6|7046.8|7046|7043.8|161
1628033700000|2021-08-03 23:35:00|7048.1|7046.3|7049.7|7047.9|7051.5|7049.7|7048.1|7046.3|193
1628034000000|2021-08-03 23:40:00|7049.6|7047.8|7047.6|7045.8|7049.9|7048.1|7047.5|7045.5|135
1628034300000|2021-08-03 23:45:00|7047.7|7045.9|7043.9|7042.1|7047.7|7045.9|7043.7|7041.7|216
1628034600000|2021-08-03 23:50:00|7044.7|7042.9|7045.8|7044|7045.8|7044|7042.9|7040.8|133
1628034900000|2021-08-03 23:55:00|7045.7|7043.9|7045.9|7044.1|7046.8|7044.7|7045.2|7042.9|133
1628035200000|2021-08-04 00:00:00|7045.8|7044|7040.5|7038.7|7046.9|7045.1|7040.4|7037.9|244
1628035500000|2021-08-04 00:05:00|7041.1|7038.1|7041.9|7040.1|7042|7040.2|7039.7|7037.8|230
1628035800000|2021-08-04 00:10:00|7041.8|7040|7044.5|7042.7|7044.6|7042.8|7041.4|7039.1|199
1628036100000|2021-08-04 00:15:00|7044.4|7042.6|7043.4|7041.6|7045.4|7043.3|7042.9|7041.1|193
1628036400000|2021-08-04 00:20:00|7043.3|7041.5|7042.7|7040.9|7044.1|7042.2|7042.6|7040.8|113
1628036700000|2021-08-04 00:25:00|7042.6|7040.8|7041.7|7039.9|7043|7041.2|7041.5|7039.7|118
1628037000000|2021-08-04 00:30:00|7041.5|7039.7|7039.7|7037.9|7041.7|7039.9|7037.3|7035.5|203
1628037300000|2021-08-04 00:35:00|7040.1|7038.3|7039.8|7038|7040.5|7038.7|7038.7|7036.9|163
1628037600000|2021-08-04 00:40:00|7039.9|7038.1|7039.9|7038.1|7040.4|7038.6|7038.5|7036.7|189
1628037900000|2021-08-04 00:45:00|7039.8|7038|7041.1|7039.3|7041.2|7039.4|7038.6|7036.8|164
1628038200000|2021-08-04 00:50:00|7041|7039.2|7042.1|7039.1|7044.4|7042|7040.7|7038.3|198
1628038500000|2021-08-04 00:55:00|7042|7039|7041.7|7039.9|7043.1|7041.1|7040.8|7038.5|177
1628038800000|2021-08-04 01:00:00|7041.8|7040|7042.1|7040.3|7044|7042.2|7041.4|7038.9|260
1628039100000|2021-08-04 01:05:00|7042.2|7040.4|7041.3|7039.5|7043.9|7041.9|7040.6|7038.8|223
1628039400000|2021-08-04 01:10:00|7041.2|7039.4|7043.8|7040.8|7043.9|7041.6|7041.2|7039.4|183
1628039700000|2021-08-04 01:15:00|7043.6|7041.8|7047.2|7045.4|7047.2|7045.4|7042.8|7041|219
1628040000000|2021-08-04 01:20:00|7047.1|7045.3|7049.6|7047.8|7049.6|7047.8|7047|7045.2|203
1628040300000|2021-08-04 01:25:00|7049.5|7047.7|7048.3|7045.2|7051.1|7047.9|7048|7043.7|221
1628040600000|2021-08-04 01:30:00|7048.5|7045.3|7049.9|7048.1|7050.1|7048.3|7048.5|7045.3|233
1628040900000|2021-08-04 01:35:00|7050|7048.2|7050.8|7049|7051.6|7049.8|7048.5|7046.7|203
1628041200000|2021-08-04 01:40:00|7050.9|7049.1|7050.9|7049.1|7051.5|7049.2|7048.5|7046.3|172
1628041500000|2021-08-04 01:45:00|7050.8|7049|7052.7|7050.9|7054.6|7052.8|7050.8|7048.7|269
1628041800000|2021-08-04 01:50:00|7052.6|7050.8|7057.5|7055.7|7057.9|7056.1|7052.6|7050.8|252
1628042100000|2021-08-04 01:55:00|7056.8|7055|7057.4|7055.6|7058|7056.2|7056|7054.2|311
1628042400000|2021-08-04 02:00:00|7057.5|7055.7|7057.6|7055.8|7059.5|7057.7|7057.4|7055.6|347
1628042700000|2021-08-04 02:05:00|7057.7|7055.9|7055.9|7054.1|7057.8|7056|7055.7|7053.9|304
1628043000000|2021-08-04 02:10:00|7056|7054.2|7054.4|7052.6|7056.7|7054.9|7054.3|7052.5|297
1628043300000|2021-08-04 02:15:00|7054.3|7052.5|7054|7052.2|7056|7054.2|7053.5|7051.7|258
1628043600000|2021-08-04 02:20:00|7053.9|7052.1|7053.3|7051.5|7054.7|7052.9|7052.4|7050.6|239
1628043900000|2021-08-04 02:25:00|7053.4|7051.6|7049.4|7047.6|7053.4|7051.6|7049.2|7047.4|213
1628044200000|2021-08-04 02:30:00|7049.3|7047.5|7052.5|7050.7|7052.7|7050.9|7049.3|7047.5|200
1628044500000|2021-08-04 02:35:00|7052.6|7050.8|7056.3|7054.5|7056.9|7055.1|7052.3|7050.5|217
1628044800000|2021-08-04 02:40:00|7056.4|7054.6|7058.6|7056.8|7059.1|7057.1|7055.7|7053.9|204
1628045100000|2021-08-04 02:45:00|7058.5|7056.7|7059|7057.2|7059.6|7057.8|7058.2|7056.4|166
1628045400000|2021-08-04 02:50:00|7058.7|7056.9|7061.8|7060|7062.3|7060.5|7058.7|7056.9|237
1628045700000|2021-08-04 02:55:00|7062.2|7060.4|7064.6|7062.8|7065.1|7063.3|7060.8|7059|255
1628046000000|2021-08-04 03:00:00|7064.7|7062.9|7066.3|7064.5|7067.4|7065.6|7064|7061.6|258
1628046300000|2021-08-04 03:05:00|7066.2|7064.4|7061.5|7059.7|7066.2|7064.4|7061.5|7059.7|209
1628046600000|2021-08-04 03:10:00|7061.6|7059.8|7061.6|7059.8|7062.5|7060.7|7061.3|7059.5|187
1628046900000|2021-08-04 03:15:00|7061.8|7060|7062.8|7061|7063.1|7061.3|7061.2|7059.4|176
1628047200000|2021-08-04 03:20:00|7062.9|7061.1|7061.5|7059.7|7063.1|7061.3|7061.3|7059.5|113
1628047500000|2021-08-04 03:25:00|7061.6|7059.8|7061.5|7059.7|7062.5|7060.7|7060.5|7058.7|153
1628047800000|2021-08-04 03:30:00|7061.4|7059.6|7059|7057.2|7061.5|7059.7|7057.6|7055.8|193
1628048100000|2021-08-04 03:35:00|7058.9|7057.1|7058.7|7056.9|7059|7057.2|7058|7056.2|67
1628048400000|2021-08-04 03:40:00|7058.6|7056.8|7056.6|7054.8|7058.6|7056.8|7056.6|7054.8|148
1628048700000|2021-08-04 03:45:00|7057.1|7055.3|7055.7|7053.9|7057.2|7055.4|7055.5|7053.7|160
1628049000000|2021-08-04 03:50:00|7055.8|7054|7055.7|7053.9|7055.8|7054|7054.1|7052.3|152
1628049300000|2021-08-04 03:55:00|7055.6|7053.8|7055.7|7053.9|7056.3|7054.5|7055.5|7053.7|134
1628049600000|2021-08-04 04:00:00|7055.8|7054|7057|7055.2|7057.8|7056|7055.7|7053.9|164
1628049900000|2021-08-04 04:05:00|7056.9|7055.1|7054.4|7052.6|7057|7055.2|7053.8|7052|190
1628050200000|2021-08-04 04:10:00|7054.5|7052.7|7055.6|7053.8|7057.5|7055.7|7054.4|7052.6|166
1628050500000|2021-08-04 04:15:00|7055.7|7053.9|7054.2|7052.4|7056.6|7054.8|7054.1|7052.3|135
1628050800000|2021-08-04 04:20:00|7054.1|7052.3|7053.5|7051.7|7055.2|7053.4|7053.3|7051.5|120
1628051100000|2021-08-04 04:25:00|7053.4|7051.6|7054.6|7051.6|7060.5|7058.1|7052.4|7050.6|223
1628051400000|2021-08-04 04:30:00|7054.7|7051.7|7054.5|7052.7|7055.3|7052.8|7052.4|7050.2|182
1628051700000|2021-08-04 04:35:00|7054.4|7052.6|7054.6|7052.8|7054.6|7052.8|7053|7050.7|149
1628052000000|2021-08-04 04:40:00|7054.5|7052.7|7054.6|7052.8|7054.8|7053|7054.2|7052.4|115
1628052300000|2021-08-04 04:45:00|7054.7|7052.9|7054.4|7052.6|7054.7|7052.9|7054.3|7052.5|111
1628052600000|2021-08-04 04:50:00|7054.5|7052.7|7054.5|7052.7|7055|7053.2|7054.1|7052.3|113
1628052900000|2021-08-04 04:55:00|7054.6|7052.8|7054.6|7052.8|7055.8|7054|7053.4|7051.6|166
1628053200000|2021-08-04 05:00:00|7054.8|7053|7053.5|7051.7|7054.8|7053|7052.6|7050.8|202
1628053500000|2021-08-04 05:05:00|7053.6|7051.8|7052.5|7050.7|7053.6|7051.8|7051.5|7049.7|187
1628053800000|2021-08-04 05:10:00|7052.6|7050.8|7053.2|7051.4|7053.3|7051.5|7050.7|7048.9|210
1628054100000|2021-08-04 05:15:00|7053.3|7051.5|7053.5|7051.7|7053.6|7051.8|7052.4|7050.5|143
1628054400000|2021-08-04 05:20:00|7053.6|7051.8|7054.7|7052.9|7055.3|7053.5|7052.9|7051.1|147
1628054700000|2021-08-04 05:25:00|7054.8|7053|7055.9|7054.1|7056.7|7054.9|7054.6|7052.8|211
1628055000000|2021-08-04 05:30:00|7055.8|7054|7055.5|7053.7|7056.8|7055|7054.7|7052.9|191
1628055300000|2021-08-04 05:35:00|7055.6|7053.8|7052.6|7050.8|7055.6|7053.8|7052.6|7050.8|150
1628055600000|2021-08-04 05:40:00|7052.7|7050.9|7049.9|7046.9|7052.8|7051|7047.2|7045.1|222
1628055900000|2021-08-04 05:45:00|7049.8|7046.8|7051.8|7050|7053|7050.4|7047.6|7045.8|264
1628056200000|2021-08-04 05:50:00|7051.7|7049.9|7053.4|7051.6|7054.1|7052.3|7050.6|7048.8|223
1628056500000|2021-08-04 05:55:00|7053.3|7051.5|7053.7|7051.9|7055.3|7053.5|7052.9|7051.1|272
1628056800000|2021-08-04 06:00:00|7053|7051.2|7054.5|7052.7|7056|7054.2|7052.6|7050.5|282
1628057100000|2021-08-04 06:05:00|7053.8|7052|7054.7|7052.9|7056.2|7053.9|7053.4|7051.6|241
1628057400000|2021-08-04 06:10:00|7054.6|7052.8|7055.6|7053.8|7056.2|7054.4|7054.4|7052.6|200
1628057700000|2021-08-04 06:15:00|7055.7|7053.9|7055.7|7053.9|7056.1|7054.3|7054|7052.2|227
1628058000000|2021-08-04 06:20:00|7055.8|7054|7055.6|7053.8|7056.5|7054.7|7054.7|7052.9|170
1628058300000|2021-08-04 06:25:00|7055.5|7053.7|7057.7|7055.9|7057.8|7056|7054.2|7052.4|179
1628058600000|2021-08-04 06:30:00|7058|7056.2|7060.6|7058.8|7060.6|7058.8|7057.5|7055.7|260
1628058900000|2021-08-04 06:35:00|7060.5|7058.7|7062.5|7060.7|7062.6|7060.8|7059.7|7057.9|181
1628059200000|2021-08-04 06:40:00|7062.6|7060.8|7062.7|7060.9|7063|7061.2|7061.2|7059.4|155
1628059500000|2021-08-04 06:45:00|7062.6|7060.8|7063.7|7061.9|7064.3|7062.5|7061|7059|213
1628059800000|2021-08-04 06:50:00|7063.9|7062.1|7066.3|7064.5|7066.4|7064.6|7063.2|7061.4|296
1628060100000|2021-08-04 06:55:00|7066.5|7064.7|7071.9|7068.9|7072.3|7069.9|7066.5|7064.7|382
1628060400000|2021-08-04 07:00:00|7071|7069.2|7070.6|7068.8|7071.5|7069.7|7068.6|7066.8|270
1628060700000|2021-08-04 07:05:00|7070.5|7068.7|7069.6|7067.8|7073.9|7072.1|7069.3|7067.5|349
1628061000000|2021-08-04 07:10:00|7069.7|7067.9|7068.7|7066.9|7069.7|7067.9|7067.8|7066|217
1628061300000|2021-08-04 07:15:00|7068.8|7067|7069.6|7067.8|7070.6|7068.8|7067.2|7065.4|319
1628061600000|2021-08-04 07:20:00|7069.7|7067.9|7075.5|7073.7|7075.6|7073.8|7069.5|7067.7|337
1628061900000|2021-08-04 07:25:00|7075.6|7073.8|7071.6|7069.8|7075.6|7073.8|7069.8|7068|347
1628062200000|2021-08-04 07:30:00|7071.7|7069.9|7076.7|7074.9|7076.8|7075|7070.5|7068.7|314
1628062500000|2021-08-04 07:35:00|7076.8|7075|7077.1|7075.3|7079.4|7077.6|7076.7|7074.9|311
1628062800000|2021-08-04 07:40:00|7077|7075.2|7077.5|7075.7|7079.3|7077.5|7074.7|7072.9|325
1628063100000|2021-08-04 07:45:00|7077.6|7075.8|7079.7|7077.9|7080.1|7078.3|7076.6|7074.8|258
1628063400000|2021-08-04 07:50:00|7079.8|7078|7079.5|7077.7|7081|7079.2|7078.1|7076.3|254
1628063700000|2021-08-04 07:55:00|7079.6|7077.8|7083|7081.2|7084.2|7082.4|7078.8|7077|303
1628064000000|2021-08-04 08:00:00|7083.1|7081.3|7081.5|7079.7|7084.3|7082.5|7081|7079.2|338
1628064300000|2021-08-04 08:05:00|7081.4|7079.6|7078.6|7076.8|7082.5|7080.7|7077.9|7076.1|329
1628064600000|2021-08-04 08:10:00|7078.5|7076.7|7075.9|7074.1|7079.3|7077.5|7074.2|7072.4|348
1628064900000|2021-08-04 08:15:00|7075.7|7073.9|7073.6|7071.8|7077.4|7075.6|7073.3|7071.5|283
1628065200000|2021-08-04 08:20:00|7073.5|7071.7|7069.3|7067.5|7074.3|7072.5|7068.5|7066.7|316
1628065500000|2021-08-04 08:25:00|7069.2|7067.4|7067.5|7065.7|7070.2|7068.4|7066.9|7065.1|227
1628065800000|2021-08-04 08:30:00|7067.4|7065.6|7065.4|7063.6|7069.7|7067.9|7064.9|7063.1|250
1628066100000|2021-08-04 08:35:00|7065.3|7063.5|7067.2|7065.4|7069.8|7068|7064.4|7062.6|324
1628066400000|2021-08-04 08:40:00|7067.3|7065.5|7071.6|7069.8|7072.6|7070.8|7066.5|7064.7|286
1628066700000|2021-08-04 08:45:00|7071.5|7069.7|7072.2|7070.4|7074|7071.8|7070.7|7068.9|277
1628067000000|2021-08-04 08:50:00|7072.1|7070.3|7072.3|7070.5|7074.6|7072.8|7069.6|7067.8|306
1628067300000|2021-08-04 08:55:00|7072.4|7070.6|7067.6|7065.8|7072.5|7070.7|7067.6|7065.8|257
1628067600000|2021-08-04 09:00:00|7067.5|7065.7|7068.3|7066.5|7068.6|7066.8|7066.5|7064.7|270
1628067900000|2021-08-04 09:05:00|7068.2|7066.4|7070.1|7068.3|7071.6|7069.8|7067.2|7065.4|320
1628068200000|2021-08-04 09:10:00|7070.2|7068.4|7070.5|7068.7|7071.1|7068.9|7068.2|7066.4|240
1628068500000|2021-08-04 09:15:00|7070.4|7068.6|7068.8|7067|7071.1|7069.3|7068.4|7066.6|204
1628068800000|2021-08-04 09:20:00|7068.9|7067.1|7067.5|7065.7|7069.1|7067.3|7067.5|7065.7|194
1628069100000|2021-08-04 09:25:00|7067.4|7065.6|7068.4|7066.6|7068.7|7066.9|7066.7|7064.9|254
1628069400000|2021-08-04 09:30:00|7068.5|7066.7|7068.3|7066.5|7068.9|7067.1|7068.1|7066.3|183
1628069700000|2021-08-04 09:35:00|7068.2|7066.4|7068.3|7066.5|7069.7|7067.9|7067.3|7065.5|207
1628070000000|2021-08-04 09:40:00|7068.4|7066.6|7075.6|7073.8|7076.4|7074.6|7068.3|7066.5|258
1628070300000|2021-08-04 09:45:00|7075.5|7073.7|7077.6|7075.8|7079.6|7077.8|7075.2|7073.4|216
1628070600000|2021-08-04 09:50:00|7077.7|7075.9|7075.5|7073.7|7077.8|7076|7075.4|7073.6|192
1628070900000|2021-08-04 09:55:00|7075.4|7073.6|7076.7|7074.9|7077.4|7075.6|7073.5|7071.7|203
1628071200000|2021-08-04 10:00:00|7076.8|7075|7075.5|7073.7|7077.5|7075.7|7074.5|7072.7|232
1628071500000|2021-08-04 10:05:00|7075.6|7073.8|7073.6|7071.8|7075.6|7073.8|7072.6|7070.8|263
1628071800000|2021-08-04 10:10:00|7073.7|7071.9|7077.5|7075.7|7078.4|7076.6|7073.7|7071.9|278
1628072100000|2021-08-04 10:15:00|7077.6|7075.8|7075.5|7073.7|7077.6|7075.8|7074.5|7072.7|191
1628072400000|2021-08-04 10:20:00|7075.6|7073.8|7077.6|7075.8|7079.7|7077.9|7074.4|7072.6|227
1628072700000|2021-08-04 10:25:00|7077.5|7075.7|7078.8|7077|7079.6|7077.8|7076.7|7074.9|229
1628073000000|2021-08-04 10:30:00|7078.9|7077.1|7081|7079.2|7081.2|7079.4|7078.9|7077.1|201
1628073300000|2021-08-04 10:35:00|7081.4|7079.6|7077.5|7075.7|7081.6|7079.8|7077.2|7075.4|142
1628073600000|2021-08-04 10:40:00|7077.4|7075.6|7075.9|7074.1|7078.7|7076.9|7075.6|7073.8|163
1628073900000|2021-08-04 10:45:00|7075.8|7074|7076.1|7074.3|7077.5|7075.7|7075.1|7073.3|207
1628074200000|2021-08-04 10:50:00|7076.2|7074.4|7075.6|7073.8|7077.6|7075.8|7075.6|7073.8|177
1628074500000|2021-08-04 10:55:00|7075.5|7073.7|7075.2|7073.4|7076.9|7075.1|7074.6|7072.8|241
1628074800000|2021-08-04 11:00:00|7075.3|7073.5|7074.7|7072.9|7076.2|7074.4|7073.6|7071.8|215
1628075100000|2021-08-04 11:05:00|7074.8|7073|7070.2|7068.4|7074.8|7073|7068.6|7066.8|229
1628075400000|2021-08-04 11:10:00|7070.4|7068.6|7072.6|7070.8|7072.8|7071|7069.4|7067.6|212
1628075700000|2021-08-04 11:15:00|7072.7|7070.9|7074.9|7073.1|7075.6|7073.8|7072.2|7070.4|272
1628076000000|2021-08-04 11:20:00|7074.8|7073|7079.7|7077.9|7080.7|7078.9|7074.7|7072.9|262
1628076300000|2021-08-04 11:25:00|7079.6|7077.8|7078.5|7076.7|7083.9|7082.1|7078.1|7076.3|236
1628076600000|2021-08-04 11:30:00|7078.6|7076.8|7079.4|7077.6|7080.3|7078.5|7077.5|7075.7|262
1628076900000|2021-08-04 11:35:00|7079.5|7077.7|7073.8|7072|7080.2|7078.4|7073.4|7071.6|313
1628077200000|2021-08-04 11:40:00|7073.7|7071.9|7074.4|7072.6|7074.9|7073.1|7071.1|7069.3|250
1628077500000|2021-08-04 11:45:00|7074.5|7072.7|7070.6|7068.8|7074.5|7072.7|7070.4|7068.6|258
1628077800000|2021-08-04 11:50:00|7070.7|7068.9|7072.5|7070.7|7073|7071.2|7069.9|7068.1|193
1628078100000|2021-08-04 11:55:00|7072.6|7070.8|7070.6|7068.8|7073.1|7071.3|7070.2|7068.4|277
1628078400000|2021-08-04 12:00:00|7070.5|7068.7|7070.7|7068.9|7071.4|7069.6|7068.4|7066.6|315
1628078700000|2021-08-04 12:05:00|7070.6|7068.8|7073.6|7071.8|7073.6|7071.8|7069.8|7068|290
1628079000000|2021-08-04 12:10:00|7073.7|7071.9|7070.8|7061.2|7073.7|7071.9|7067.7|7060.3|251
1628079300000|2021-08-04 12:15:00|7071.1|7061.4|7068.4|7066.6|7078.3|7075.3|7065.5|7060.8|637
1628079600000|2021-08-04 12:20:00|7068.5|7066.7|7069.6|7067.8|7070.7|7068.9|7066.7|7064.9|396
1628079900000|2021-08-04 12:25:00|7069.7|7067.9|7068.3|7066.5|7071.7|7069.9|7066.9|7065.1|428
1628080200000|2021-08-04 12:30:00|7068.4|7066.6|7071.5|7069.7|7071.7|7069.9|7067.5|7065.7|394
1628080500000|2021-08-04 12:35:00|7071.4|7069.6|7069.4|7067.6|7072.6|7070.8|7068.3|7066.5|330
1628080800000|2021-08-04 12:40:00|7069.3|7067.5|7075.4|7073.6|7076.5|7074.7|7069.3|7067.5|376
1628081100000|2021-08-04 12:45:00|7075.6|7073.8|7070.6|7068.8|7075.8|7074|7070.5|7068.7|311
1628081400000|2021-08-04 12:50:00|7070.5|7068.7|7070.4|7068.6|7072.6|7070.8|7070.3|7068.5|254
1628081700000|2021-08-04 12:55:00|7070.3|7068.5|7076.5|7074.7|7077.5|7075.7|7070.3|7068.5|329
1628082000000|2021-08-04 13:00:00|7076.4|7074.6|7073.4|7071.6|7077.4|7075.6|7069.5|7067.7|439
1628082300000|2021-08-04 13:05:00|7073.3|7071.5|7076.8|7075|7077.6|7075.8|7071.7|7069.2|403
1628082600000|2021-08-04 13:10:00|7076.7|7074.9|7077.2|7075.4|7078.9|7077.1|7073.2|7071.4|434
1628082900000|2021-08-04 13:15:00|7077.3|7075.5|7076.3|7074.5|7081.3|7079.5|7075.9|7074.1|423
1628083200000|2021-08-04 13:20:00|7076.5|7074.7|7074.1|7072.3|7077.6|7075.8|7073.7|7071.9|383
1628083500000|2021-08-04 13:25:00|7074.3|7072.5|7079.3|7077.5|7080.6|7078.8|7074.1|7072.3|315
1628083800000|2021-08-04 13:30:00|7079|7077.2|7087.7|7085.9|7087.9|7086.1|7078.4|7076.6|556
1628084100000|2021-08-04 13:35:00|7087.6|7085.8|7084.7|7082.9|7089.4|7087.6|7083.4|7081.6|511
1628084400000|2021-08-04 13:40:00|7084.6|7082.8|7084.2|7081.2|7086.6|7084.8|7083.1|7080.8|375
1628084700000|2021-08-04 13:45:00|7084.3|7081.3|7085.3|7083.5|7085.8|7084|7080.7|7078.9|403
1628085000000|2021-08-04 13:50:00|7085.2|7083.4|7088.3|7086.5|7089.6|7087.8|7084.9|7083.1|377
1628085300000|2021-08-04 13:55:00|7088.4|7086.6|7085.1|7082.1|7088.8|7087|7085|7081.1|391
1628085600000|2021-08-04 14:00:00|7085|7082|7070.3|7068.5|7086|7083|7065.1|7062.8|734
1628085900000|2021-08-04 14:05:00|7070.2|7068.4|7062.9|7061.1|7070.5|7068.5|7059.6|7057.8|650
1628086200000|2021-08-04 14:10:00|7063.3|7061.5|7061.6|7059.8|7065.5|7063.4|7058.6|7056.7|624
1628086500000|2021-08-04 14:15:00|7061|7059.2|7058.8|7057|7061.2|7059.3|7055|7053.2|523
1628086800000|2021-08-04 14:20:00|7058.7|7056.9|7052.2|7050.4|7058.7|7056.9|7051.2|7049.4|623
1628087100000|2021-08-04 14:25:00|7052.4|7050.6|7049.3|7047.5|7052.5|7050.7|7045.6|7043.8|503
1628087400000|2021-08-04 14:30:00|7049.4|7047.6|7048.8|7047|7049.4|7047.6|7041.2|7039.4|594
1628087700000|2021-08-04 14:35:00|7048.9|7047.1|7050|7048.2|7050.4|7048.6|7045.3|7043.5|506
1628088000000|2021-08-04 14:40:00|7049.9|7048.1|7049.1|7047.3|7054.8|7053|7047.6|7045.3|474
1628088300000|2021-08-04 14:45:00|7049.3|7047.5|7050.8|7049|7056.1|7053.4|7048|7046.2|489
1628088600000|2021-08-04 14:50:00|7050.7|7048.9|7044.6|7042.8|7051.6|7049.8|7044.5|7042.7|413
1628088900000|2021-08-04 14:55:00|7044.5|7042.7|7042.9|7041.1|7045.9|7044.1|7041.6|7039.8|502
1628089200000|2021-08-04 15:00:00|7043.4|7041.6|7039.7|7037.9|7043.6|7041.8|7038.6|7036.8|574
1628089500000|2021-08-04 15:05:00|7039.6|7037.8|7040.5|7038.7|7043.7|7041.9|7037.2|7035.4|420
1628089800000|2021-08-04 15:10:00|7040.7|7038.9|7040.1|7038.3|7041.9|7040.1|7038.4|7036.6|446
1628090100000|2021-08-04 15:15:00|7040|7038.2|7039.7|7037.9|7040.4|7038.6|7038.1|7036.3|396
1628090400000|2021-08-04 15:20:00|7039.6|7037.8|7040.8|7039|7042.1|7040.3|7036.7|7034.9|405
1628090700000|2021-08-04 15:25:00|7040.9|7039.1|7037.7|7035.9|7042.2|7040.4|7037.4|7035.6|354
1628091000000|2021-08-04 15:30:00|7037.8|7036|7039|7037.2|7040.3|7038.5|7036.8|7035|400
1628091300000|2021-08-04 15:35:00|7039.1|7037.3|7044.5|7042.7|7044.8|7043|7038.5|7036.7|367
1628091600000|2021-08-04 15:40:00|7044.6|7042.8|7045.4|7043.6|7045.6|7043.8|7042.4|7040.6|335
1628091900000|2021-08-04 15:45:00|7045.3|7043.5|7046.1|7044.3|7046.8|7045|7042.3|7040.5|357
1628092200000|2021-08-04 15:50:00|7046|7044.2|7046.2|7044.4|7046.3|7044.5|7043.5|7041.7|320
1628092500000|2021-08-04 15:55:00|7046.3|7044.5|7050.6|7048.8|7051.2|7049.4|7046|7044.2|334
1628092800000|2021-08-04 16:00:00|7050.5|7048.7|7046.6|7044.8|7050.5|7048.7|7045.1|7043.3|393
1628093100000|2021-08-04 16:05:00|7046.7|7044.9|7048.5|7046.7|7048.7|7046.9|7046.5|7044.7|282
1628093400000|2021-08-04 16:10:00|7048.6|7046.8|7048.5|7046.7|7049.7|7047.9|7047|7045.2|288
1628093700000|2021-08-04 16:15:00|7048.4|7046.6|7046.6|7044.8|7048.8|7047|7045.5|7043.7|320
1628094000000|2021-08-04 16:20:00|7046.7|7044.9|7047|7045.2|7047.4|7045.6|7045.5|7043.7|287
1628094300000|2021-08-04 16:25:00|7047.1|7045.3|7046.4|7044.6|7047.5|7045.7|7045.2|7043.4|347
1628094600000|2021-08-04 16:30:00|7046.5|7044.7|7048.8|7047|7048.8|7047|7045.6|7043.8|281
1628094900000|2021-08-04 16:35:00|7048.5|7046.7|7048.6|7046.8|7049.2|7047.4|7047.3|7045.5|245
1628095200000|2021-08-04 16:40:00|7048.4|7046.6|7049.5|7047.7|7049.9|7048.1|7047.4|7045.6|333
1628095500000|2021-08-04 16:45:00|7049.6|7047.8|7048.5|7046.7|7049.8|7048|7047.6|7045.8|259
1628095800000|2021-08-04 16:50:00|7048.6|7046.8|7046.6|7044.8|7048.8|7047|7046.4|7044.6|236
1628096100000|2021-08-04 16:55:00|7046.7|7044.9|7046.7|7044.9|7047.5|7045.7|7045|7043.2|241
1628096400000|2021-08-04 17:00:00|7046.9|7045.1|7048.3|7046.5|7048.8|7047|7046.5|7044.7|297
1628096700000|2021-08-04 17:05:00|7048.4|7046.6|7048.5|7046.7|7050.5|7048.7|7047.6|7045.8|236
1628097000000|2021-08-04 17:10:00|7048.6|7046.8|7049.3|7047.5|7050.3|7048.5|7048.5|7046.7|208
1628097300000|2021-08-04 17:15:00|7049.4|7047.6|7051.5|7049.7|7052|7050.2|7049.4|7047.6|219
1628097600000|2021-08-04 17:20:00|7051.6|7049.8|7051.4|7049.6|7052.5|7050.7|7050|7048.2|262
1628097900000|2021-08-04 17:25:00|7051.5|7049.7|7051.7|7049.9|7052.1|7050.3|7050.7|7048.9|277
1628098200000|2021-08-04 17:30:00|7051.6|7049.8|7051.5|7049.7|7051.7|7049.9|7050.8|7049|175
1628098500000|2021-08-04 17:35:00|7051.6|7049.8|7050.7|7048.9|7051.6|7049.8|7049.8|7048|180
1628098800000|2021-08-04 17:40:00|7050.6|7048.8|7051|7049.2|7051.6|7049.8|7049.8|7048|183
1628099100000|2021-08-04 17:45:00|7051.1|7049.3|7052.1|7050.3|7052.3|7050.5|7050.5|7048.7|413
1628099400000|2021-08-04 17:50:00|7052|7050.2|7052.6|7050.8|7053.3|7051.5|7051.7|7049.9|242
1628099700000|2021-08-04 17:55:00|7052.7|7050.9|7052.5|7050.7|7052.9|7051.1|7052.4|7050.6|266
1628100000000|2021-08-04 18:00:00|7052.6|7050.8|7053.7|7051.9|7053.8|7052|7052.5|7050.7|335
1628100300000|2021-08-04 18:05:00|7053.6|7051.8|7052.7|7050.9|7054.4|7052.6|7052.4|7050.6|353
1628100600000|2021-08-04 18:10:00|7052.6|7050.8|7054.1|7052.3|7054.7|7052.9|7052.5|7050.7|308
1628100900000|2021-08-04 18:15:00|7054.2|7052.4|7054.3|7052.5|7054.7|7052.9|7053.5|7051.7|216
1628101200000|2021-08-04 18:20:00|7054.4|7052.6|7053.5|7051.7|7054.5|7052.7|7053.3|7051.5|189
1628101500000|2021-08-04 18:25:00|7053.6|7051.8|7050.3|7048.5|7053.6|7051.8|7050.3|7048.5|236
1628101800000|2021-08-04 18:30:00|7050.4|7048.6|7049.7|7047.9|7050.6|7048.8|7048.3|7046.5|279
1628102100000|2021-08-04 18:35:00|7049.8|7048|7049.5|7047.7|7050.4|7048.6|7048.4|7046.6|246
1628102400000|2021-08-04 18:40:00|7049.6|7047.8|7049.4|7047.6|7050.5|7048.7|7049.3|7047.5|204
1628102700000|2021-08-04 18:45:00|7049.3|7047.5|7048.8|7047|7049.5|7047.7|7048.5|7046.7|250
1628103000000|2021-08-04 18:50:00|7048.7|7046.9|7047.6|7045.8|7049.4|7047.6|7046.4|7044.6|262
1628103300000|2021-08-04 18:55:00|7047.5|7045.7|7048.5|7045.5|7049.7|7047.9|7047|7045.1|292
1628103600000|2021-08-04 19:00:00|7047.9|7044.9|7049|7047.2|7049.7|7047.3|7047.9|7044.3|214
1628103900000|2021-08-04 19:05:00|7048.7|7046.9|7047.5|7045.7|7049.6|7047.8|7047.3|7045.5|192
1628104200000|2021-08-04 19:10:00|7047.6|7045.8|7046.7|7044.9|7047.8|7046|7046.4|7044.6|198
1628104500000|2021-08-04 19:15:00|7046.6|7044.8|7045.6|7043.8|7047.4|7045.6|7045.6|7043.8|155
1628104800000|2021-08-04 19:20:00|7045.7|7043.9|7046.5|7044.7|7047.7|7045.9|7045.5|7043.7|164
1628105100000|2021-08-04 19:25:00|7046.6|7044.8|7047.8|7046|7047.8|7046|7046.5|7044.7|93
1628105400000|2021-08-04 19:30:00|7047.7|7045.9|7047.6|7045.8|7047.8|7046|7046.5|7044.7|119
1628105700000|2021-08-04 19:35:00|7047.5|7045.7|7047.5|7045.7|7047.6|7045.8|7046.5|7044.7|180
1628106000000|2021-08-04 19:40:00|7047.4|7045.6|7047.5|7045.7|7048.2|7046.4|7046.5|7044.7|109
1628106300000|2021-08-04 19:45:00|7047.4|7045.6|7047.5|7045.7|7047.6|7045.8|7046.5|7044.7|85
1628106600000|2021-08-04 19:50:00|7048.1|7046.3|7045.6|7043.8|7048.1|7046.3|7045.6|7043.6|135
1628106900000|2021-08-04 19:55:00|7045.5|7043.7|7044.6|7042.8|7045.6|7043.8|7044.4|7042.6|220
1628107200000|2021-08-04 20:00:00|7044.7|7042.9|7043.7|7041.9|7045.8|7044|7043.6|7041.8|194
1628107500000|2021-08-04 20:05:00|7043.8|7042|7043.3|7041.5|7045|7042.9|7042.5|7040.7|175
1628107800000|2021-08-04 20:10:00|7043.7|7040.7|7044.6|7042.8|7045.5|7043.7|7043|7040.6|86
1628108100000|2021-08-04 20:15:00|7044.7|7042.9|7043.7|7041.9|7044.9|7043|7043.7|7041.7|67
1628108400000|2021-08-04 20:20:00|7043.6|7041.8|7045|7043.2|7045|7043.2|7043.6|7041.8|53
1628108700000|2021-08-04 20:25:00|7044.9|7043.1|7044.5|7042.7|7045|7043.2|7044.3|7042.5|108
1628109000000|2021-08-04 20:30:00|7044.6|7042.8|7042.5|7040.7|7044.9|7043.1|7042.4|7040.6|150
1628109300000|2021-08-04 20:35:00|7042.4|7040.6|7042.9|7039.9|7043.3|7040.9|7042.3|7039.7|103
1628109600000|2021-08-04 20:40:00|7043|7040|7043.8|7042|7044.4|7042.1|7041.7|7039.3|127
1628109900000|2021-08-04 20:45:00|7043.7|7041.9|7043.4|7041.6|7044.4|7042.1|7043.4|7040.9|108
1628110200000|2021-08-04 20:50:00|7043.5|7041.7|7044.2|7042.4|7044.7|7042.6|7043.5|7040.8|147
1628110500000|2021-08-04 20:55:00|7044.4|7041.4|7048.4|7040.9|7054.1|7042|7043.2|7038|306
1628110800000|2021-08-04 21:00:00|7052.2|7039.2|7049.2|7038|7060.3|7047.3|7049.2|7037.1|55
1628111100000|2021-08-04 21:05:00|7049.4|7039.1|7049.9|7038.1|7050.1|7039.3|7048.6|7036.7|124
1628111400000|2021-08-04 21:10:00|7049.7|7038.2|7049.3|7038.5|7050.3|7038.8|7048.4|7036.7|118
1628111700000|2021-08-04 21:15:00|7049.7|7038.2|7049.7|7037.3|7050.2|7039.1|7047.4|7036.8|128
1628112000000|2021-08-04 21:20:00|7049.8|7037.5|7049.3|7038.3|7050.1|7039.6|7046.8|7037.4|151
1628112300000|2021-08-04 21:25:00|7049.2|7038.2|7048.9|7041.8|7051|7042.2|7048.2|7037.9|180
1628112600000|2021-08-04 21:30:00|7049|7041.5|7047.1|7042.6|7049.6|7043.3|7047|7040.4|238
1628112900000|2021-08-04 21:35:00|7047|7042.8|7046.8|7043.2|7047.5|7043.6|7046.5|7041.6|229
1628113200000|2021-08-04 21:40:00|7046.9|7043.3|7046.7|7043.1|7047.3|7043.6|7046.4|7042.4|131
1628113500000|2021-08-04 21:45:00|7046.9|7043.2|7046.1|7041.5|7047.2|7043.5|7046.1|7041.1|125
1628113800000|2021-08-04 21:50:00|7046.7|7041.3|7046|7042|7047.1|7042.3|7045.6|7040.7|134
1628114100000|2021-08-04 21:55:00|7046.2|7042.1|7046.4|7041.4|7046.9|7042.2|7045.8|7041|150
1628114400000|2021-08-04 22:00:00|7046.2|7041.9|7044.7|7041.7|7046.3|7042.5|7044.4|7041.3|273
1628114700000|2021-08-04 22:05:00|7044.6|7041.6|7044.3|7041.3|7045.1|7042.1|7044.1|7041.1|114
1628115000000|2021-08-04 22:10:00|7044.2|7041.2|7044.8|7041.8|7045.4|7042.4|7044.1|7041.1|100
1628115300000|2021-08-04 22:15:00|7044.7|7041.7|7044|7041|7045.1|7042.1|7044|7041|90
1628115600000|2021-08-04 22:20:00|7044.1|7041.1|7044|7041|7044.3|7041.3|7043.9|7040.9|49
1628115900000|2021-08-04 22:25:00|7043.9|7040.9|7045.1|7042.1|7045.2|7042.2|7043.8|7040.8|102
1628116200000|2021-08-04 22:30:00|7045.2|7042.2|7045|7042|7045.3|7042.3|7044.1|7041.1|98
1628116500000|2021-08-04 22:35:00|7044.7|7041.7|7046.3|7043.3|7047|7044|7044.4|7041.4|121
1628116800000|2021-08-04 22:40:00|7046.7|7043.7|7046|7043|7047.4|7044.4|7045.7|7042.7|87
1628117100000|2021-08-04 22:45:00|7046.1|7043.1|7045.6|7042.6|7046.2|7043.2|7045.6|7042.6|100
1628117400000|2021-08-04 22:50:00|7045.7|7042.7|7045.6|7042.6|7045.9|7042.9|7045.5|7042.5|80
1628117700000|2021-08-04 22:55:00|7045.7|7042.7|7045.9|7042.9|7046.2|7043.2|7045|7042|71
1628118000000|2021-08-04 23:00:00|7046|7043|7044|7041|7046.1|7043.1|7043.9|7040.9|119
1628118300000|2021-08-04 23:05:00|7044.1|7041.1|7044.6|7041.6|7045|7042|7044|7041|109
1628118600000|2021-08-04 23:10:00|7044.5|7041.5|7045.2|7042.2|7045.2|7042.2|7044.4|7041.4|94
1628118900000|2021-08-04 23:15:00|7045.1|7042.1|7045|7042|7045.3|7042.3|7044|7041|72
1628119200000|2021-08-04 23:20:00|7045.1|7042.1|7044.2|7042.4|7045.8|7043.4|7044.2|7041.8|113
1628119500000|2021-08-04 23:25:00|7044.4|7042.6|7044.6|7041.6|7045|7042.6|7043.4|7041|99
1628119800000|2021-08-04 23:30:00|7044.7|7041.7|7043|7040|7044.7|7041.7|7042.8|7039.8|108
1628120100000|2021-08-04 23:35:00|7042.9|7039.9|7043.6|7040.6|7043.9|7040.9|7042.9|7039.9|143
1628120400000|2021-08-04 23:40:00|7043.7|7040.7|7044.1|7041.1|7044.2|7041.8|7042.4|7040.2|113
1628120700000|2021-08-04 23:45:00|7044.2|7041.2|7043.4|7041.6|7044.2|7041.8|7043.3|7040.9|80
1628121000000|2021-08-04 23:50:00|7043.5|7041.7|7043.4|7041.6|7044.1|7041.7|7042.5|7040|115
1628121300000|2021-08-04 23:55:00|7043.5|7041.7|7044.2|7042.4|7045.4|7043.6|7043.4|7041.1|130
1628121600000|2021-08-05 00:00:00|7044.5|7042.7|7043.3|7041.5|7045.6|7043.8|7043.3|7041.5|210
1628121900000|2021-08-05 00:05:00|7043.4|7041.6|7045.3|7043.5|7045.6|7043.8|7043.3|7041.5|197
1628122200000|2021-08-05 00:10:00|7045.4|7043.6|7050.3|7048.5|7050.7|7048.9|7045.3|7043.5|270
1628122500000|2021-08-05 00:15:00|7050.2|7048.4|7050.5|7048.7|7050.6|7048.8|7049.3|7047.5|152
1628122800000|2021-08-05 00:20:00|7050.4|7048.6|7049.3|7047.5|7051.3|7049.5|7048.7|7046.9|184
1628123100000|2021-08-05 00:25:00|7049.4|7047.6|7049.5|7047.7|7050.4|7048.6|7049.1|7047.3|114
1628123400000|2021-08-05 00:30:00|7049.6|7047.8|7048.6|7046.8|7050.4|7048.6|7048.5|7046.7|125
1628123700000|2021-08-05 00:35:00|7048.5|7046.7|7046.3|7044.5|7049.2|7047.4|7045.4|7043.6|179
1628124000000|2021-08-05 00:40:00|7046.2|7044.4|7045.5|7043.7|7046.4|7044.6|7045|7043.2|171
1628124300000|2021-08-05 00:45:00|7045.7|7043.9|7047|7045.2|7047.3|7045.5|7045.1|7043.1|220
1628124600000|2021-08-05 00:50:00|7047.1|7045.3|7046.8|7043.8|7047.1|7045.3|7043.2|7041.2|274
1628124900000|2021-08-05 00:55:00|7045.4|7043.6|7044.5|7042.7|7047.6|7045.8|7044.1|7042.3|203
1628125200000|2021-08-05 01:00:00|7044.6|7042.8|7042.3|7040.5|7046.7|7044.9|7042.2|7040.4|276
1628125500000|2021-08-05 01:05:00|7042.5|7040.7|7041.4|7039.6|7043.3|7041.5|7040.2|7038.4|230
1628125800000|2021-08-05 01:10:00|7041.5|7039.7|7041.5|7039.7|7043.5|7041.7|7040.4|7038.6|277
1628126100000|2021-08-05 01:15:00|7041.6|7039.8|7045.5|7043.7|7045.7|7043.9|7041.3|7039.5|226
1628126400000|2021-08-05 01:20:00|7045.6|7043.8|7045.5|7043.7|7045.6|7043.8|7043.9|7042.1|187
1628126700000|2021-08-05 01:25:00|7045.6|7043.8|7047.1|7044.1|7047.1|7044.9|7044.5|7042.7|214
1628127000000|2021-08-05 01:30:00|7047.2|7044.2|7045.7|7043.9|7047.2|7044.8|7044.2|7042.4|211
1628127300000|2021-08-05 01:35:00|7045.8|7044|7044.4|7042.6|7047.5|7045.7|7043.4|7041.6|297
1628127600000|2021-08-05 01:40:00|7044.2|7042.4|7046.4|7044.6|7047.5|7045.7|7044.2|7042.4|246
1628127900000|2021-08-05 01:45:00|7046.3|7044.5|7048.7|7046.9|7048.9|7047.1|7045.8|7044|259
1628128200000|2021-08-05 01:50:00|7048.8|7047|7048.1|7046.3|7048.8|7047|7046.2|7044.4|267
1628128500000|2021-08-05 01:55:00|7048|7046.2|7047.4|7045.6|7049.5|7047.7|7046.3|7044.5|255
1628128800000|2021-08-05 02:00:00|7047.3|7045.5|7047.4|7045.6|7047.4|7045.6|7046.1|7044.3|183
1628129100000|2021-08-05 02:05:00|7047.3|7045.5|7046.3|7044.5|7048.5|7046.7|7045.7|7043.9|204
1628129400000|2021-08-05 02:10:00|7046.4|7044.6|7048|7046.2|7048.6|7046.8|7046.3|7044.5|235
1628129700000|2021-08-05 02:15:00|7047.9|7046.1|7048.3|7046.5|7048.9|7047.1|7047.3|7045.5|162
1628130000000|2021-08-05 02:20:00|7048.2|7046.4|7048.9|7047.1|7049.4|7047.6|7047.3|7045.5|182
1628130300000|2021-08-05 02:25:00|7048.7|7046.9|7048.5|7046.7|7049.7|7047.9|7048.3|7046.5|185
1628130600000|2021-08-05 02:30:00|7048.4|7046.6|7049.6|7047.8|7049.8|7048|7048.4|7046.6|148
1628130900000|2021-08-05 02:35:00|7049.5|7047.7|7050.7|7048.9|7050.8|7049|7048.6|7046.8|246
1628131200000|2021-08-05 02:40:00|7050.8|7049|7051.2|7049.4|7051.6|7049.8|7049.8|7048|180
1628131500000|2021-08-05 02:45:00|7051.3|7049.5|7050.6|7048.8|7051.6|7049.8|7049.5|7047.7|149
1628131800000|2021-08-05 02:50:00|7050.5|7048.7|7050.3|7048.5|7051.6|7049.8|7049.2|7047.4|176
1628132100000|2021-08-05 02:55:00|7050.4|7048.6|7052.5|7050.7|7052.6|7050.8|7050.3|7048.5|114
1628132400000|2021-08-05 03:00:00|7052.4|7050.6|7054.4|7052.6|7054.7|7052.9|7052.4|7050.6|184
1628132700000|2021-08-05 03:05:00|7054.5|7052.7|7053.6|7051.8|7054.6|7052.8|7053.2|7051.4|199
1628133000000|2021-08-05 03:10:00|7053.5|7051.7|7053|7051.2|7054|7052.2|7051.5|7049.7|193
1628133300000|2021-08-05 03:15:00|7052.9|7051.1|7051.7|7049.9|7053.5|7051.7|7051.7|7049.9|144
1628133600000|2021-08-05 03:20:00|7051.6|7049.8|7050.4|7048.6|7052.2|7050.4|7050.3|7048.5|189
1628133900000|2021-08-05 03:25:00|7050.5|7048.7|7050.4|7048.6|7051.5|7049.7|7050.3|7048.5|151
1628134200000|2021-08-05 03:30:00|7050.3|7048.5|7052.5|7050.7|7052.5|7050.7|7050.3|7048.5|165
1628134500000|2021-08-05 03:35:00|7052.7|7050.9|7054.5|7052.7|7055|7053.2|7052.6|7050.8|141
1628134800000|2021-08-05 03:40:00|7054.6|7052.8|7054.5|7052.7|7055.3|7053.5|7054.5|7052.7|137
1628135100000|2021-08-05 03:45:00|7054.6|7052.8|7054.6|7052.8|7054.7|7052.9|7054|7052.2|147
1628135400000|2021-08-05 03:50:00|7054.5|7052.7|7054.6|7052.8|7055.3|7053.5|7054.3|7052.5|99
1628135700000|2021-08-05 03:55:00|7054.5|7052.7|7052.2|7050.4|7054.6|7052.8|7052.2|7050.4|166
1628136000000|2021-08-05 04:00:00|7052.3|7050.5|7053.4|7051.6|7054.3|7052.5|7052.2|7050.4|147
1628136300000|2021-08-05 04:05:00|7053.3|7051.5|7053.4|7051.6|7053.5|7051.7|7053.3|7051.5|98
1628136600000|2021-08-05 04:10:00|7053.5|7051.7|7053.7|7051.9|7054.3|7052.5|7053.3|7051.5|146
1628136900000|2021-08-05 04:15:00|7053.4|7051.6|7052.3|7050.5|7053.6|7051.8|7052.2|7050.4|125
1628137200000|2021-08-05 04:20:00|7052.4|7050.6|7053.4|7051.6|7053.4|7051.6|7051.3|7049.5|169
1628137500000|2021-08-05 04:25:00|7053.3|7051.5|7052.5|7050.7|7053.4|7051.6|7052.3|7050.5|130
1628137800000|2021-08-05 04:30:00|7052.4|7050.6|7051.9|7050.1|7052.4|7050.6|7051.2|7049.4|190
1628138100000|2021-08-05 04:35:00|7051.8|7050|7049.1|7047.3|7051.8|7050|7048.9|7047.1|224
1628138400000|2021-08-05 04:40:00|7049.2|7047.4|7047.2|7045.4|7049.3|7047.5|7047.1|7045.3|152
1628138700000|2021-08-05 04:45:00|7047.3|7045.5|7048.5|7046.7|7048.5|7046.7|7047.2|7045.4|153
1628139000000|2021-08-05 04:50:00|7048.4|7046.6|7049.4|7047.6|7049.5|7047.7|7048.3|7046.5|109
1628139300000|2021-08-05 04:55:00|7049.5|7047.7|7049|7047.2|7049.5|7047.7|7048.3|7046.5|161
1628139600000|2021-08-05 05:00:00|7049.2|7047.4|7052.2|7050.4|7052.6|7050.8|7048.9|7047.1|149
1628139900000|2021-08-05 05:05:00|7052.3|7050.5|7052.3|7050.5|7053.5|7051.7|7052.2|7050.4|185
1628140200000|2021-08-05 05:10:00|7052.4|7050.6|7054.5|7052.7|7054.7|7052.9|7052.3|7050.5|179
1628140500000|2021-08-05 05:15:00|7054.6|7052.8|7054.5|7052.7|7055.5|7053.7|7054|7052.2|135
1628140800000|2021-08-05 05:20:00|7054.4|7052.6|7053.3|7051.5|7054.7|7052.9|7053.2|7051.4|183
1628141100000|2021-08-05 05:25:00|7053.4|7051.6|7054.3|7052.5|7054.4|7052.6|7053|7051.2|187
1628141400000|2021-08-05 05:30:00|7054.2|7052.4|7053.6|7051.8|7054.5|7052.7|7053.4|7051.6|172
1628141700000|2021-08-05 05:35:00|7053.7|7051.9|7052.6|7050.8|7054.4|7052.6|7052.3|7050.5|179
1628142000000|2021-08-05 05:40:00|7052.5|7050.7|7049.5|7047.7|7052.6|7050.8|7049.5|7047.7|161
1628142300000|2021-08-05 05:45:00|7049.3|7047.5|7050.5|7048.7|7051.4|7049.6|7048.3|7046.5|179
1628142600000|2021-08-05 05:50:00|7050.3|7048.5|7049.3|7047.5|7050.6|7048.8|7049.2|7047.4|161
1628142900000|2021-08-05 05:55:00|7049.4|7047.6|7051.6|7049.8|7051.7|7049.9|7049.3|7047.5|224
1628143200000|2021-08-05 06:00:00|7050.6|7048.8|7046.5|7044.7|7051|7048.9|7046.2|7044.4|296
1628143500000|2021-08-05 06:05:00|7046.6|7044.8|7048.4|7046.6|7048.4|7046.6|7045|7043.2|308
1628143800000|2021-08-05 06:10:00|7048.2|7046.4|7047.8|7046|7048.4|7046.6|7046.8|7045|269
1628144100000|2021-08-05 06:15:00|7047.9|7046.1|7047.3|7045.5|7048.6|7046.8|7046.6|7044.8|240
1628144400000|2021-08-05 06:20:00|7047.5|7045.7|7048.4|7046.6|7049.9|7048.1|7047.2|7045.4|217
1628144700000|2021-08-05 06:25:00|7048.3|7046.5|7048.3|7046.5|7050.6|7048.8|7048.2|7046.4|295
1628145000000|2021-08-05 06:30:00|7048.4|7046.6|7044.3|7042.5|7048.4|7046.6|7044.3|7042.5|231
1628145300000|2021-08-05 06:35:00|7044.4|7042.6|7040.3|7038.5|7045.4|7043.2|7040|7038.2|338
1628145600000|2021-08-05 06:40:00|7040.2|7038.4|7042.3|7040.5|7042.4|7040.6|7037.8|7036|343
1628145900000|2021-08-05 06:45:00|7042.2|7040.4|7042.4|7040.6|7043.7|7041.9|7041.3|7039.5|295
1628146200000|2021-08-05 06:50:00|7042.5|7040.7|7043.9|7042.1|7045.1|7043.3|7042.4|7040.6|334
1628146500000|2021-08-05 06:55:00|7043.6|7041.8|7046.4|7044.6|7046.6|7044.8|7042.9|7041.1|314
1628146800000|2021-08-05 07:00:00|7046.3|7044.5|7049.7|7046.7|7053.8|7050.8|7046.3|7044.5|448
1628147100000|2021-08-05 07:05:00|7049.1|7047.3|7055|7052|7055.6|7053.4|7048.4|7046.5|401
1628147400000|2021-08-05 07:10:00|7054.9|7051.9|7053.9|7052.1|7055.4|7053.6|7052.3|7050.5|310
1628147700000|2021-08-05 07:15:00|7054|7052.2|7056.6|7054.8|7058.9|7057.1|7053.2|7051.4|399
1628148000000|2021-08-05 07:20:00|7056.5|7054.7|7055.9|7054.1|7057.7|7055.9|7054.5|7052.7|411
1628148300000|2021-08-05 07:25:00|7056|7054.2|7058.5|7056.7|7058.7|7056.9|7055.8|7054|143
1628148600000|2021-08-05 07:30:00|7061.5|7059.7|7061.4|7059.6|7062.6|7060.8|7058.9|7057.1|299
1628148900000|2021-08-05 07:35:00|7061.5|7059.7|7061.7|7059.9|7063.7|7061.9|7060.8|7059|327
1628149200000|2021-08-05 07:40:00|7061.6|7059.8|7062.6|7059.6|7062.8|7060.9|7060.2|7058.4|285
1628149500000|2021-08-05 07:45:00|7062.5|7059.5|7065.9|7064.1|7066.5|7064.3|7060.9|7059.1|288
1628149800000|2021-08-05 07:50:00|7065.7|7063.9|7064.6|7062.8|7066.4|7064.6|7063.4|7061.6|280
1628150100000|2021-08-05 07:55:00|7064.8|7063|7069.1|7066.1|7069.2|7066.9|7064.5|7062.7|311
1628150400000|2021-08-05 08:00:00|7069.2|7066.2|7066.3|7064.5|7069.3|7067.5|7066.2|7064.4|260
1628150700000|2021-08-05 08:05:00|7066.4|7064.6|7065.8|7064|7066.5|7064.7|7064.5|7062.5|225
1628151000000|2021-08-05 08:10:00|7065.9|7064.1|7062.4|7060.6|7065.9|7064.1|7062.3|7060|278
1628151300000|2021-08-05 08:15:00|7062.5|7060.7|7062.4|7060.6|7064.6|7062.5|7061.2|7059.4|313
1628151600000|2021-08-05 08:20:00|7062.3|7060.5|7062.6|7060.8|7062.8|7060.8|7060.4|7058.6|237
1628151900000|2021-08-05 08:25:00|7062.7|7060.9|7060.2|7058.4|7063.7|7061.6|7060.2|7058.4|246
1628152200000|2021-08-05 08:30:00|7060.4|7058.6|7056.4|7054.6|7061.1|7059.3|7055.2|7053.3|367
1628152500000|2021-08-05 08:35:00|7057.2|7055.4|7058.5|7056.7|7058.6|7056.8|7056|7054.2|299
1628152800000|2021-08-05 08:40:00|7058.6|7056.8|7060.8|7059|7061.4|7059|7058.2|7056.4|263
1628153100000|2021-08-05 08:45:00|7060.7|7058.9|7056.4|7054.6|7063|7061.2|7054.6|7051.6|320
1628153400000|2021-08-05 08:50:00|7056.3|7054.5|7060.5|7058.7|7061.7|7059.9|7055.4|7053|277
1628153700000|2021-08-05 08:55:00|7060.6|7058.8|7062.1|7059.1|7063.6|7060.8|7060.3|7058.5|272
1628154000000|2021-08-05 09:00:00|7062.3|7060.5|7060.1|7058.3|7062.3|7060.5|7059.4|7057.6|215
1628154300000|2021-08-05 09:05:00|7060|7058.2|7065.6|7063.8|7065.6|7063.8|7059.9|7057.5|243
1628154600000|2021-08-05 09:10:00|7065.5|7063.7|7064.4|7062.6|7065.7|7063.9|7062.9|7061.1|230
1628154900000|2021-08-05 09:15:00|7064.3|7062.5|7067.4|7065.6|7067.7|7065.7|7063.5|7061.7|242
1628155200000|2021-08-05 09:20:00|7067.5|7065.7|7069.6|7067.8|7071.9|7070.1|7067.5|7065.7|367
1628155500000|2021-08-05 09:25:00|7069.7|7067.9|7066.9|7065.1|7070.7|7068.9|7066.6|7064.6|256
1628155800000|2021-08-05 09:30:00|7067|7065.2|7069.1|7067.3|7069.6|7067.8|7066.2|7064.4|264
1628156100000|2021-08-05 09:35:00|7069|7067.2|7072.8|7071|7073.3|7071.5|7068.4|7066.6|275
1628156400000|2021-08-05 09:40:00|7072.9|7071.1|7073.7|7071.9|7074.7|7072.8|7071.3|7069.5|256
1628156700000|2021-08-05 09:45:00|7073.6|7071.8|7073.3|7071.5|7074.6|7072.8|7072.2|7070.4|256
1628157000000|2021-08-05 09:50:00|7073.4|7071.6|7065.8|7064|7073.4|7071.6|7065.5|7063|363
1628157300000|2021-08-05 09:55:00|7066.2|7064.4|7067.1|7065.3|7067.2|7065.3|7064.6|7062.8|350
1628157600000|2021-08-05 10:00:00|7067|7065.2|7067.1|7065.3|7068.3|7066.5|7066|7064.2|294
1628157900000|2021-08-05 10:05:00|7066.3|7064.5|7067.3|7065.5|7068.4|7066.6|7065.6|7063.8|279
1628158200000|2021-08-05 10:10:00|7067.2|7065.4|7064.7|7062.9|7067.3|7065.5|7063.2|7061.4|304
1628158500000|2021-08-05 10:15:00|7064.6|7062.8|7063.3|7061.5|7065.3|7063.5|7062.9|7061.1|406
1628158800000|2021-08-05 10:20:00|7063.1|7061.3|7059.3|7057.5|7063.3|7061.4|7057.6|7055.8|381
1628159100000|2021-08-05 10:25:00|7059.4|7057.6|7060.5|7058.7|7061.2|7059.4|7059.2|7057.4|263
1628159400000|2021-08-05 10:30:00|7061|7059.2|7058.3|7056.5|7062.4|7060.6|7058.3|7056.5|202
1628159700000|2021-08-05 10:35:00|7058.7|7056.9|7059.8|7058|7060.4|7058.6|7057.4|7055.6|226
1628160000000|2021-08-05 10:40:00|7059.9|7058.1|7061.3|7059.5|7062.7|7060.9|7059.5|7057.7|281
1628160300000|2021-08-05 10:45:00|7061.4|7059.6|7062.4|7060.6|7063.2|7061.4|7059.3|7057.5|259
1628160600000|2021-08-05 10:50:00|7062.3|7060.5|7063.8|7062|7064.6|7062.8|7061.6|7059.8|338
1628160900000|2021-08-05 10:55:00|7063.6|7061.8|7064|7061|7064.2|7062.3|7062.1|7060.3|265
1628161200000|2021-08-05 11:00:00|7063.9|7060.9|7064.2|7062.4|7065.6|7063.8|7060.8|7058.6|485
1628161500000|2021-08-05 11:05:00|7064.3|7062.5|7063.5|7061.7|7067.3|7065.5|7062.9|7061.1|450
1628161800000|2021-08-05 11:10:00|7063.4|7061.6|7063.6|7061.8|7064.7|7062.9|7060|7058.2|326
1628162100000|2021-08-05 11:15:00|7063.7|7061.9|7067.5|7065.7|7067.8|7066|7063.7|7061.9|299
1628162400000|2021-08-05 11:20:00|7067.6|7065.8|7070.3|7068.5|7070.3|7068.5|7067.5|7065.7|310
1628162700000|2021-08-05 11:25:00|7070.2|7068.4|7070.3|7068.5|7072.3|7070.5|7070.2|7068.4|274
1628163000000|2021-08-05 11:30:00|7070.2|7068.4|7074.3|7072.5|7074.5|7072.7|7069.1|7067.3|307
1628163300000|2021-08-05 11:35:00|7074.2|7072.4|7073.7|7071.9|7074.5|7072.7|7072.4|7070.6|293
1628163600000|2021-08-05 11:40:00|7074|7072.2|7073.2|7071.4|7074.6|7072.8|7072.7|7070.8|241
1628163900000|2021-08-05 11:45:00|7073.1|7071.3|7068.6|7066.8|7073.7|7071.9|7068.5|7066.7|243
1628164200000|2021-08-05 11:50:00|7068.5|7066.7|7068.2|7066.4|7069.8|7068|7067.8|7066|261
1628164500000|2021-08-05 11:55:00|7068.3|7066.5|7072.3|7070.5|7073.6|7071.8|7068.2|7066.4|235
1628164800000|2021-08-05 12:00:00|7072.4|7070.6|7072.4|7070.6|7073.4|7071.6|7069.8|7068|327
1628165100000|2021-08-05 12:05:00|7072.5|7070.7|7073|7071.2|7074.5|7072.7|7072.2|7070.4|273
1628165400000|2021-08-05 12:10:00|7073.1|7071.3|7071.3|7069.5|7073.1|7071.3|7069.9|7068.1|307
1628165700000|2021-08-05 12:15:00|7071.4|7069.6|7069.4|7067.6|7071.4|7069.6|7067.3|7065.5|311
1628166000000|2021-08-05 12:20:00|7069.5|7067.7|7064.9|7063.1|7070.3|7068.5|7064.3|7062.5|319
1628166300000|2021-08-05 12:25:00|7064.8|7063|7062.6|7059.6|7064.9|7063.1|7062|7057.2|251
1628166600000|2021-08-05 12:30:00|7062.9|7059.9|7061.8|7060|7064.6|7062.1|7059.3|7057.2|384
1628166900000|2021-08-05 12:35:00|7061.7|7059.9|7067.5|7065.7|7068.6|7066.8|7060.4|7058.6|389
1628167200000|2021-08-05 12:40:00|7067.4|7065.6|7060.4|7057.4|7067.4|7065.6|7059.3|7057.4|405
1628167500000|2021-08-05 12:45:00|7060.3|7057.3|7061|7059.2|7061.5|7059.7|7057.5|7055.4|397
1628167800000|2021-08-05 12:50:00|7060.5|7058.7|7057.3|7055.5|7061.5|7059.7|7057.3|7055.5|299
1628168100000|2021-08-05 12:55:00|7056.7|7054.9|7058.5|7056.7|7060.1|7058.3|7055.9|7054.1|363
1628168400000|2021-08-05 13:00:00|7058.4|7056.6|7059.4|7057.6|7060.1|7058.3|7057.3|7055.5|389
1628168700000|2021-08-05 13:05:00|7059.5|7057.7|7057.5|7055.7|7061|7059.2|7057.4|7055.6|317
1628169000000|2021-08-05 13:10:00|7057.8|7056|7060.2|7058.4|7060.2|7058.4|7054.9|7053.1|323
1628169300000|2021-08-05 13:15:00|7060.3|7058.5|7058.3|7056.5|7061.5|7059.7|7058.2|7056.4|344
1628169600000|2021-08-05 13:20:00|7058.2|7056.4|7057.5|7055.7|7058.6|7056.8|7056.3|7054.5|305
1628169900000|2021-08-05 13:25:00|7057.4|7055.6|7063|7061.2|7063|7061.2|7056.2|7054.4|344
1628170200000|2021-08-05 13:30:00|7062.9|7061.1|7062.5|7060.7|7065.4|7063.6|7059.3|7057.5|514
1628170500000|2021-08-05 13:35:00|7062.6|7060.8|7062.9|7061.1|7067.2|7065.4|7062.4|7060.6|501
1628170800000|2021-08-05 13:40:00|7062.8|7061|7056.5|7054.7|7062.9|7061.1|7053.7|7051.9|543
1628171100000|2021-08-05 13:45:00|7056.6|7054.8|7052.6|7050.8|7058.5|7056.7|7050.9|7049.1|494
1628171400000|2021-08-05 13:50:00|7052.7|7050.9|7058.8|7057|7059.6|7057.8|7052.2|7050.4|434
1628171700000|2021-08-05 13:55:00|7058.7|7056.9|7059.6|7057.8|7060.6|7058.8|7057.4|7055.6|381
1628172000000|2021-08-05 14:00:00|7059.7|7057.9|7057.5|7055.7|7059.7|7057.9|7055.2|7053.4|475
1628172300000|2021-08-05 14:05:00|7057.6|7055.8|7060.6|7058.8|7061.5|7059.7|7056.6|7054.8|410
1628172600000|2021-08-05 14:10:00|7060.7|7058.9|7071.2|7069.4|7071.6|7069.8|7059.9|7058.1|577
1628172900000|2021-08-05 14:15:00|7071.4|7069.6|7069.6|7067.8|7071.5|7069.7|7067.4|7065.6|463
1628173200000|2021-08-05 14:20:00|7069.8|7068|7068.5|7066.7|7071.3|7069.5|7066.8|7065|450
1628173500000|2021-08-05 14:25:00|7068.6|7066.8|7069.2|7067.4|7074.7|7072.3|7068.5|7066.7|379
1628173800000|2021-08-05 14:30:00|7069.4|7067.6|7063.6|7061.8|7069.9|7067.8|7062.9|7060.7|398
1628174100000|2021-08-05 14:35:00|7063.7|7061.9|7063.4|7061.6|7065.1|7063.3|7061.8|7060|362
1628174400000|2021-08-05 14:40:00|7063.3|7061.5|7062|7060.2|7066.2|7064.4|7060.3|7058.5|425
1628174700000|2021-08-05 14:45:00|7062.1|7060.3|7069.5|7067.7|7070.7|7068.9|7060.1|7057.9|426
1628175000000|2021-08-05 14:50:00|7069.6|7067.8|7066.9|7065.1|7071.1|7069.3|7066.3|7064.5|370
1628175300000|2021-08-05 14:55:00|7067|7065.2|7064.8|7063|7069.1|7066.9|7063.6|7061.8|465
1628175600000|2021-08-05 15:00:00|7065|7063.2|7064.4|7062.6|7066|7064.2|7063.6|7061.8|398
1628175900000|2021-08-05 15:05:00|7064.5|7062.7|7063.3|7061.5|7066.5|7064.7|7062.5|7060.7|287
1628176200000|2021-08-05 15:10:00|7063.4|7061.6|7064.3|7062.5|7064.7|7062.9|7063.3|7061.5|278
1628176500000|2021-08-05 15:15:00|7064.4|7062.6|7061.5|7059.7|7064.9|7063.1|7060.8|7059|224
1628176800000|2021-08-05 15:20:00|7062.1|7060.3|7064.4|7062.6|7065.5|7063.7|7062.1|7060.3|199
1628177100000|2021-08-05 15:25:00|7064.5|7062.7|7065.5|7063.7|7065.8|7064|7063.7|7061.9|231
1628177400000|2021-08-05 15:30:00|7065.6|7063.8|7065.5|7063.7|7067.4|7065.6|7065|7063.2|303
1628177700000|2021-08-05 15:35:00|7065.4|7063.6|7061.3|7059.5|7066.2|7064.4|7061.3|7059.5|318
1628178000000|2021-08-05 15:40:00|7061.2|7059.4|7062.5|7060.7|7063.1|7061.3|7060.2|7058.4|338
1628178300000|2021-08-05 15:45:00|7062.8|7061|7063.1|7061.3|7065|7063.2|7062.2|7060.4|268
1628178600000|2021-08-05 15:50:00|7063.2|7061.4|7062.5|7060.7|7064.1|7062.3|7062.2|7060.4|302
1628178900000|2021-08-05 15:55:00|7062.4|7060.6|7062.4|7060.6|7062.5|7060.7|7060.4|7058.6|229
1628179200000|2021-08-05 16:00:00|7062.3|7060.5|7060.4|7058.6|7062.8|7061|7059.3|7057.5|279
1628179500000|2021-08-05 16:05:00|7061.3|7059.5|7059.8|7058|7061.4|7059.6|7059.3|7057.5|254
1628179800000|2021-08-05 16:10:00|7059.6|7057.8|7061.7|7059.9|7062.2|7060.4|7059.6|7057.8|227
1628180100000|2021-08-05 16:15:00|7061.6|7059.8|7058.5|7056.7|7061.7|7059.9|7058.4|7056.6|182
1628180400000|2021-08-05 16:20:00|7058.4|7056.6|7059.5|7057.7|7060.1|7058.3|7058.3|7056.5|188
1628180700000|2021-08-05 16:25:00|7059.4|7057.6|7061.5|7059.7|7061.6|7059.8|7058.9|7057.1|156
1628181000000|2021-08-05 16:30:00|7061.6|7059.8|7061.1|7059.3|7061.6|7059.8|7060.5|7058.7|171
1628181300000|2021-08-05 16:35:00|7061.2|7059.4|7059.5|7057.7|7061.5|7059.7|7059.3|7057.5|224
1628181600000|2021-08-05 16:40:00|7059.4|7057.6|7060.7|7058.9|7061.1|7059.3|7059.2|7057.4|176
1628181900000|2021-08-05 16:45:00|7060.9|7059.1|7061.4|7059.6|7061.5|7059.7|7060.2|7058.4|182
1628182200000|2021-08-05 16:50:00|7061.5|7059.7|7059.3|7057.5|7061.6|7059.8|7059.2|7057.4|224
1628182500000|2021-08-05 16:55:00|7059.4|7057.6|7060.5|7058.7|7060.7|7058.9|7058.9|7057.1|197
1628182800000|2021-08-05 17:00:00|7060.4|7058.6|7060.5|7058.7|7061.9|7060.1|7060.4|7058.6|210
1628183100000|2021-08-05 17:05:00|7060.6|7058.8|7060.3|7058.5|7060.9|7059.1|7058.6|7056.8|204
1628183400000|2021-08-05 17:10:00|7060.2|7058.4|7062.3|7060.5|7062.6|7060.8|7060.1|7058.3|228
1628183700000|2021-08-05 17:15:00|7062.4|7060.6|7060.7|7058.9|7062.4|7060.6|7060.3|7058.5|201
1628184000000|2021-08-05 17:20:00|7060.6|7058.8|7060.6|7058.8|7061|7059.2|7060.4|7058.6|162
1628184300000|2021-08-05 17:25:00|7060.5|7058.7|7060.9|7059.1|7061.6|7059.8|7060.5|7058.7|163
1628184600000|2021-08-05 17:30:00|7061|7059.2|7058.9|7057.1|7061.4|7059.6|7058.8|7057|168
1628184900000|2021-08-05 17:35:00|7059|7057.2|7058.4|7056.6|7059.2|7057.4|7057.4|7055.6|186
1628185200000|2021-08-05 17:40:00|7058.5|7056.7|7058.5|7056.7|7058.6|7056.8|7057.5|7055.7|174
1628185500000|2021-08-05 17:45:00|7058.4|7056.6|7058.6|7056.8|7059.4|7057.6|7058|7056.2|190
1628185800000|2021-08-05 17:50:00|7058.7|7056.9|7059.3|7057.5|7059.5|7057.7|7058.5|7056.7|126
1628186100000|2021-08-05 17:55:00|7059.4|7057.6|7060.9|7059.1|7061|7059.2|7059.2|7057.4|153
1628186400000|2021-08-05 18:00:00|7061.2|7059.4|7058.6|7056.8|7061.5|7059.7|7058.5|7056.7|203
1628186700000|2021-08-05 18:05:00|7058.7|7056.9|7059.8|7058|7059.8|7058|7058.2|7056.4|162
1628187000000|2021-08-05 18:10:00|7060.1|7058.3|7060.5|7058.7|7062|7060.2|7059.4|7057.6|219
1628187300000|2021-08-05 18:15:00|7060.8|7059|7059.8|7058|7061.5|7059.7|7059.6|7057.8|195
1628187600000|2021-08-05 18:20:00|7059.7|7057.9|7061.4|7059.6|7061.6|7059.8|7059.3|7057.5|221
1628187900000|2021-08-05 18:25:00|7061.5|7059.7|7062.5|7060.7|7062.6|7060.8|7061.4|7059.6|172
1628188200000|2021-08-05 18:30:00|7062.4|7060.6|7059.6|7057.8|7062.4|7060.6|7059.3|7057.5|243
1628188500000|2021-08-05 18:35:00|7059.7|7057.9|7060.5|7058.7|7060.8|7059|7059.7|7057.9|189
1628188800000|2021-08-05 18:40:00|7060.4|7058.6|7060|7058.2|7061.6|7059.8|7059.9|7058.1|157
1628189100000|2021-08-05 18:45:00|7060.1|7058.3|7061|7059.2|7061.5|7059.7|7060.1|7058.3|148
1628189400000|2021-08-05 18:50:00|7061.4|7059.6|7060.6|7058.8|7061.6|7059.8|7060.4|7058.6|142
1628189700000|2021-08-05 18:55:00|7060.4|7058.6|7064.9|7058.2|7064.9|7059.8|7059.9|7058.1|224
1628190000000|2021-08-05 19:00:00|7066.7|7059.1|7062.4|7060.6|7070.8|7060.8|7060.8|7056.3|236
1628190300000|2021-08-05 19:05:00|7062.5|7060.7|7061.5|7059.7|7062.7|7060.9|7061.4|7059.6|135
1628190600000|2021-08-05 19:10:00|7061.6|7059.8|7060.3|7058.5|7062.1|7060.3|7060.2|7058.4|125
1628190900000|2021-08-05 19:15:00|7060.2|7058.4|7057.5|7055.7|7060.2|7058.4|7056.4|7054.5|243
1628191200000|2021-08-05 19:20:00|7057.6|7055.8|7059.2|7057.4|7060|7058.2|7057.5|7055.7|264
1628191500000|2021-08-05 19:25:00|7059.1|7057.3|7059.7|7057.9|7059.7|7057.9|7057.6|7055.8|185
1628191800000|2021-08-05 19:30:00|7059.6|7057.8|7060.5|7058.7|7061.4|7059.6|7058.7|7056.9|182
1628192100000|2021-08-05 19:35:00|7060.4|7058.6|7061.3|7059.5|7061.7|7059.9|7060.4|7058.5|209
1628192400000|2021-08-05 19:40:00|7061.2|7059.4|7060.4|7058.6|7061.3|7059.5|7060.4|7058.6|105
1628192700000|2021-08-05 19:45:00|7060.3|7058.5|7059.1|7057.3|7060.5|7058.7|7058.2|7056.4|118
1628193000000|2021-08-05 19:50:00|7059.2|7057.4|7058.9|7057.1|7059.6|7057.6|7058.3|7056|190
1628193300000|2021-08-05 19:55:00|7059.2|7057.4|7059.6|7057.8|7061.1|7058.7|7059|7056.4|206
1628193600000|2021-08-05 20:00:00|7059.9|7058.1|7058.8|7057|7060.4|7058.6|7058.2|7056.4|102
1628193900000|2021-08-05 20:05:00|7058.9|7057.1|7057.1|7055.3|7058.9|7057.1|7056.5|7054.3|149
1628194200000|2021-08-05 20:10:00|7057.3|7055.5|7056.5|7054.7|7057.8|7055.5|7056|7054.2|120
1628194500000|2021-08-05 20:15:00|7056.4|7054.6|7056.3|7054.5|7056.6|7054.8|7056.3|7054.5|54
1628194800000|2021-08-05 20:20:00|7056.4|7054.6|7056.5|7054.7|7056.6|7054.8|7056.4|7054.6|76
1628195100000|2021-08-05 20:25:00|7056.6|7054.8|7056.5|7054.7|7056.6|7054.8|7056.3|7054.5|75
1628195400000|2021-08-05 20:30:00|7056.4|7054.6|7056.4|7054.6|7056.5|7054.7|7056.3|7054.5|65
1628195700000|2021-08-05 20:35:00|7056.5|7054.7|7054.5|7051.5|7057.7|7054.7|7053.8|7051.1|115
1628196000000|2021-08-05 20:40:00|7054.6|7051.6|7054.4|7052.6|7056.4|7054.5|7054.2|7051.5|151
1628196300000|2021-08-05 20:45:00|7055.5|7052.5|7056.1|7053.1|7056.1|7053.1|7054.9|7051.9|140
1628196600000|2021-08-05 20:50:00|7056|7053|7055.1|7052.1|7056.1|7053.1|7055|7052|151
1628196900000|2021-08-05 20:55:00|7055|7052|7060.7|7050.6|7061.8|7053.9|7054.8|7048.6|245
1628197200000|2021-08-05 21:00:00|7060.4|7050.3|7062.3|7050.9|7062.8|7050.9|7060.4|7049|40
1628197500000|2021-08-05 21:05:00|7061.2|7049.2|7062|7052.2|7062.6|7052.5|7059.5|7048|92
1628197800000|2021-08-05 21:10:00|7062.5|7052.6|7059.6|7052.4|7062.9|7052.6|7059.6|7048.7|127
1628198100000|2021-08-05 21:15:00|7060|7052|7059.4|7051.6|7060.3|7052.4|7057.9|7051|87
1628198400000|2021-08-05 21:20:00|7059.8|7051.3|7058.3|7051.4|7060|7052.4|7057.4|7050.5|111
1628198700000|2021-08-05 21:25:00|7058.7|7051.5|7059.1|7049.5|7061.1|7053.6|7056.9|7045.5|200
1628199000000|2021-08-05 21:30:00|7059.3|7049.6|7059|7051.1|7059.4|7051.7|7057.6|7048.7|211
1628199300000|2021-08-05 21:35:00|7058.6|7051.4|7057.9|7050.8|7059.3|7051.4|7057.3|7049.5|195
1628199600000|2021-08-05 21:40:00|7057.7|7050.7|7058.3|7050.8|7059|7051.4|7057.3|7049.1|210
1628199900000|2021-08-05 21:45:00|7058.2|7051|7058.9|7049.8|7061.4|7054.6|7058|7047|241
1628200200000|2021-08-05 21:50:00|7058.3|7049.7|7058.8|7051.5|7060.1|7052.1|7057.5|7048.6|297
1628200500000|2021-08-05 21:55:00|7058.9|7051.4|7060.2|7053.3|7060.7|7053.6|7058.7|7049.9|163
1628200800000|2021-08-05 22:00:00|7060.1|7053.5|7057.6|7054.5|7060.3|7054.5|7057.2|7052.4|282
1628201100000|2021-08-05 22:05:00|7057.5|7054.6|7057|7054|7059.1|7056.1|7057|7054|141
1628201400000|2021-08-05 22:10:00|7057.1|7054.1|7056.5|7053.5|7057.7|7054.7|7056.1|7053.1|153
1628201700000|2021-08-05 22:15:00|7056.4|7053.4|7056|7053|7057|7054|7055.7|7052.7|160
1628202000000|2021-08-05 22:20:00|7056.1|7053.1|7057|7054|7057.8|7055.3|7056|7053|147
1628202300000|2021-08-05 22:25:00|7056.9|7053.9|7056.7|7053.7|7057.5|7054.7|7056.2|7053.5|124
1628202600000|2021-08-05 22:30:00|7056.8|7053.8|7054.2|7052.4|7057|7054|7054.2|7051.7|104
1628202900000|2021-08-05 22:35:00|7054.8|7051.8|7053.9|7050.9|7054.9|7052.5|7053.8|7050.9|103
1628203200000|2021-08-05 22:40:00|7053.6|7050.6|7053.7|7050.7|7054.4|7051.7|7053.4|7050.5|85
1628203500000|2021-08-05 22:45:00|7053.8|7050.8|7053.8|7050.8|7054.9|7051.9|7053.7|7050.7|95
1628203800000|2021-08-05 22:50:00|7053.9|7050.9|7052.1|7050.3|7054|7051.5|7052.1|7049.7|128
1628204100000|2021-08-05 22:55:00|7052.2|7050.4|7051.9|7048.9|7053|7050.5|7051.7|7048.7|67
1628204400000|2021-08-05 23:00:00|7051.7|7048.7|7051.8|7048.8|7052|7049.5|7051.1|7048.7|57
1628204700000|2021-08-05 23:05:00|7051.9|7048.9|7051.3|7049.5|7051.9|7049.5|7051.1|7048.7|54
1628205000000|2021-08-05 23:10:00|7051.2|7049.4|7051.2|7049.4|7052|7049.6|7051.1|7048.7|104
1628205300000|2021-08-05 23:15:00|7051.9|7048.9|7050.2|7048.4|7051.9|7049.5|7050.1|7047.7|98
1628205600000|2021-08-05 23:20:00|7050.1|7048.3|7051.2|7049.4|7051.5|7049.7|7050.1|7047.4|79
1628205900000|2021-08-05 23:25:00|7051.3|7049.5|7052.2|7050.4|7053.1|7050.7|7051.2|7049.4|91
1628206200000|2021-08-05 23:30:00|7052.3|7050.5|7052.3|7049.3|7053|7050.6|7052|7049.3|87
1628206500000|2021-08-05 23:35:00|7052.4|7049.4|7053.3|7050.3|7053.9|7050.9|7052|7049.3|120
1628206800000|2021-08-05 23:40:00|7053.4|7050.4|7052.6|7049.6|7054.1|7051.9|7052|7049.5|113
1628207100000|2021-08-05 23:45:00|7052.7|7049.7|7050.7|7047.7|7052.8|7050.4|7050|7047.7|124
1628207400000|2021-08-05 23:50:00|7050.8|7047.8|7051.7|7049.9|7052.5|7050.1|7050|7047.7|134
1628207700000|2021-08-05 23:55:00|7051.8|7050|7048.6|7046.8|7051.8|7050|7047.5|7045.7|237
1628208000000|2021-08-06 00:00:00|7048.7|7046.9|7052.3|7050.5|7052.6|7050.6|7048.4|7046.6|239
1628208300000|2021-08-06 00:05:00|7052.2|7050.4|7051.7|7049.9|7052.8|7051|7051.2|7049.4|212
1628208600000|2021-08-06 00:10:00|7051.6|7049.8|7049.2|7047.4|7051.8|7050|7048.9|7047.1|158
1628208900000|2021-08-06 00:15:00|7049.1|7047.3|7048.2|7046.4|7050.2|7048.4|7048.2|7046.4|150
1628209200000|2021-08-06 00:20:00|7048.1|7046.3|7048.2|7046.4|7049.3|7047.5|7047|7045.2|168
1628209500000|2021-08-06 00:25:00|7048.3|7046.5|7047.4|7045.6|7048.4|7046.6|7047.3|7045.5|151
1628209800000|2021-08-06 00:30:00|7047.5|7045.7|7047.2|7044.2|7047.9|7046.1|7045.3|7043.4|234
1628210100000|2021-08-06 00:35:00|7047.3|7044.3|7044.8|7043|7047.4|7045.1|7044.8|7043|102
1628210400000|2021-08-06 00:40:00|7044.9|7043.1|7045.3|7043.5|7046.3|7044.5|7044.9|7043.1|170
1628210700000|2021-08-06 00:45:00|7045.4|7043.6|7047.3|7045.5|7047.4|7045.6|7045.1|7043.3|178
1628211000000|2021-08-06 00:50:00|7047.2|7045.4|7045.4|7043.6|7047.3|7045.5|7043.8|7040.8|284
1628211300000|2021-08-06 00:55:00|7046|7043|7046.5|7044.7|7046.6|7044.8|7044.4|7042.6|196
1628211600000|2021-08-06 01:00:00|7046.9|7045.1|7044.2|7042.4|7046.9|7045.1|7043|7041.2|243
1628211900000|2021-08-06 01:05:00|7044.1|7042.3|7044.4|7042.6|7045.2|7043.4|7043.2|7041.4|222
1628212200000|2021-08-06 01:10:00|7044.3|7042.5|7045.4|7043.6|7045.5|7043.7|7042.8|7041|191
1628212500000|2021-08-06 01:15:00|7045.3|7043.5|7046.4|7044.6|7046.5|7044.7|7044.4|7042.6|218
1628212800000|2021-08-06 01:20:00|7046.3|7044.5|7044.2|7042.4|7046.5|7044.7|7044.1|7042.3|190
1628213100000|2021-08-06 01:25:00|7044.1|7042.3|7046.1|7043.1|7046.2|7043.9|7043.5|7041.7|279
1628213400000|2021-08-06 01:30:00|7044.8|7043|7045.6|7043.8|7046.1|7043.8|7043.3|7041.5|285
1628213700000|2021-08-06 01:35:00|7045.5|7043.7|7043.6|7041.8|7046.5|7044.7|7043.4|7041.6|221
1628214000000|2021-08-06 01:40:00|7043.7|7041.9|7045.4|7043.6|7045.6|7043.8|7043.5|7041.7|227
1628214300000|2021-08-06 01:45:00|7044.8|7043|7044.3|7042.5|7045.1|7043.3|7043.4|7041.6|198
1628214600000|2021-08-06 01:50:00|7044.2|7042.4|7047.6|7045.8|7047.6|7045.8|7044.1|7042.3|220
1628214900000|2021-08-06 01:55:00|7047.5|7045.7|7044.4|7042.6|7047.5|7045.7|7043.4|7041.6|267
1628215200000|2021-08-06 02:00:00|7044.5|7042.7|7043.1|7041.3|7044.8|7043|7042.8|7041|260
1628215500000|2021-08-06 02:05:00|7043.2|7041.4|7045.3|7043.5|7045.4|7043.6|7043|7041.2|190
1628215800000|2021-08-06 02:10:00|7045.4|7043.6|7046.1|7044.3|7047.2|7045.4|7044.8|7043|206
1628216100000|2021-08-06 02:15:00|7046.2|7044.4|7045.1|7043.3|7046.6|7044.8|7044.7|7042.9|240
1628216400000|2021-08-06 02:20:00|7045.2|7043.4|7044.7|7042.9|7045.5|7043.7|7044.1|7042.3|194
1628216700000|2021-08-06 02:25:00|7044.6|7042.8|7044.6|7042.8|7046.3|7044.5|7044.4|7042.6|177
1628217000000|2021-08-06 02:30:00|7044.5|7042.7|7045.2|7043.4|7046|7043.9|7043.7|7041.6|291
1628217300000|2021-08-06 02:35:00|7045.1|7043.3|7043.5|7041.7|7045.7|7043.9|7042.6|7040.8|214
1628217600000|2021-08-06 02:40:00|7043.6|7041.8|7046.2|7044.4|7046.6|7044.8|7042.9|7041.1|256
1628217900000|2021-08-06 02:45:00|7046.1|7044.3|7046.9|7045.1|7047|7045.2|7044.9|7043.1|299
1628218200000|2021-08-06 02:50:00|7046.8|7045|7047.7|7045.9|7048.4|7046.6|7046.5|7044.7|224
1628218500000|2021-08-06 02:55:00|7047.6|7045.8|7045.6|7043.8|7047.6|7045.8|7045.2|7042.9|177
1628218800000|2021-08-06 03:00:00|7045.7|7043.9|7043.6|7041.8|7045.7|7043.9|7043.5|7041.7|159
1628219100000|2021-08-06 03:05:00|7044.5|7042.7|7044.6|7042.8|7044.8|7043|7043.3|7041.5|220
1628219400000|2021-08-06 03:10:00|7044.7|7042.9|7046.7|7044.9|7046.9|7045.1|7044.6|7042.8|202
1628219700000|2021-08-06 03:15:00|7046.6|7044.8|7046.5|7044.7|7046.7|7044.9|7046.3|7044.5|144
1628220000000|2021-08-06 03:20:00|7046.6|7044.8|7047.4|7045.6|7047.6|7045.8|7046.4|7044.6|166
1628220300000|2021-08-06 03:25:00|7047.5|7045.7|7049.5|7047.7|7049.5|7047.7|7047.2|7045.4|156
1628220600000|2021-08-06 03:30:00|7049.4|7047.6|7048.5|7046.7|7049.5|7047.7|7048.3|7046.5|122
1628220900000|2021-08-06 03:35:00|7048.6|7046.8|7049.2|7047.4|7049.8|7048|7047.6|7045.8|149
1628221200000|2021-08-06 03:40:00|7049.3|7047.5|7049.5|7047.7|7049.8|7048|7049.2|7047.4|128
1628221500000|2021-08-06 03:45:00|7049.4|7047.6|7048.6|7046.8|7049.4|7047.6|7048.3|7046.5|126
1628221800000|2021-08-06 03:50:00|7048.7|7046.9|7049.6|7047.8|7050.3|7048.5|7048.5|7046.7|117
1628222100000|2021-08-06 03:55:00|7049.7|7047.9|7049.5|7047.7|7050.4|7048.6|7049.3|7047.5|97
1628222400000|2021-08-06 04:00:00|7049.4|7047.6|7048.5|7046.7|7049.8|7047.7|7048.2|7046.4|129
1628222700000|2021-08-06 04:05:00|7048.4|7046.6|7048.4|7046.6|7048.9|7047.1|7048.2|7046.4|112
1628223000000|2021-08-06 04:10:00|7048.3|7046.5|7047.1|7045.3|7048.6|7046.8|7046.5|7044.7|123
1628223300000|2021-08-06 04:15:00|7046.7|7044.9|7048|7046.2|7048|7046.2|7046.7|7044.9|138
1628223600000|2021-08-06 04:20:00|7047.9|7046.1|7046.6|7044.8|7048|7046.2|7046.4|7044.6|156
1628223900000|2021-08-06 04:25:00|7046.7|7044.9|7046.6|7044.8|7048|7045.9|7046.4|7044.6|105
1628224200000|2021-08-06 04:30:00|7046.7|7044.9|7047.5|7045.7|7047.6|7045.8|7046.5|7044.5|165
1628224500000|2021-08-06 04:35:00|7047.4|7045.6|7047.2|7045.4|7047.6|7045.8|7047|7045.2|132
1628224800000|2021-08-06 04:40:00|7047.1|7045.3|7047.4|7045.6|7047.8|7046|7047.1|7045.3|90
1628225100000|2021-08-06 04:45:00|7047.5|7045.7|7047.7|7045.9|7047.8|7046|7047.2|7045.4|81
1628225400000|2021-08-06 04:50:00|7047.6|7045.8|7048.6|7046.8|7049|7047|7047.3|7045.5|127
1628225700000|2021-08-06 04:55:00|7048.5|7046.7|7047.6|7045.8|7048.6|7046.8|7047.5|7045.7|102
1628226000000|2021-08-06 05:00:00|7047.5|7045.7|7049.5|7047.7|7049.5|7047.7|7046.5|7044.7|220
1628226300000|2021-08-06 05:05:00|7049.4|7047.6|7048.4|7046.6|7050.4|7048.6|7048.3|7046.5|181
1628226600000|2021-08-06 05:10:00|7048.5|7046.7|7050.1|7048.3|7050.5|7048.7|7048.3|7046.5|198
1628226900000|2021-08-06 05:15:00|7050.4|7048.6|7049.7|7047.9|7050.6|7048.8|7049.6|7047.8|161
1628227200000|2021-08-06 05:20:00|7049.8|7048|7049.6|7047.8|7050.3|7048.5|7049|7047.2|142
1628227500000|2021-08-06 05:25:00|7049.8|7048|7048.6|7046.8|7050.4|7048.6|7048.3|7046.5|166
1628227800000|2021-08-06 05:30:00|7048.7|7046.9|7049.5|7047.7|7049.7|7047.9|7048.3|7046.5|214
1628228100000|2021-08-06 05:35:00|7049.6|7047.8|7048.6|7046.8|7050.3|7048.5|7048.4|7046.6|224
1628228400000|2021-08-06 05:40:00|7048.5|7046.7|7049.3|7047.5|7049.9|7048.1|7048.3|7046.5|203
1628228700000|2021-08-06 05:45:00|7048.9|7047.1|7049.6|7047.8|7050.8|7049|7048.9|7047.1|290
1628229000000|2021-08-06 05:50:00|7049.5|7047.7|7051.7|7049.9|7052.4|7050.6|7049.4|7047.6|187
1628229300000|2021-08-06 05:55:00|7051.6|7049.8|7050.5|7048.7|7052.5|7050.7|7050.4|7048.6|192
1628229600000|2021-08-06 06:00:00|7050.1|7048.3|7049.6|7047.8|7050.8|7049|7048.4|7046|276
1628229900000|2021-08-06 06:05:00|7049.7|7047.9|7049.6|7047.8|7050.4|7048.6|7048.7|7046.9|232
1628230200000|2021-08-06 06:10:00|7049.7|7047.9|7047.8|7046|7049.9|7048.1|7047.8|7046|191
1628230500000|2021-08-06 06:15:00|7047.9|7046.1|7047.7|7045.9|7048.5|7046.7|7047.4|7045.6|192
1628230800000|2021-08-06 06:20:00|7047.6|7045.8|7050|7048.2|7050.6|7048.7|7045.6|7043.8|212
1628231100000|2021-08-06 06:25:00|7049.9|7048.1|7049.5|7047.7|7050.6|7048.8|7048.4|7046.6|236
1628231400000|2021-08-06 06:30:00|7049.4|7047.6|7049.8|7048|7050.8|7049|7048.5|7046.7|206
1628231700000|2021-08-06 06:35:00|7049.6|7047.8|7049.7|7047.9|7050.7|7048.9|7049.4|7047.6|208
1628232000000|2021-08-06 06:40:00|7049.8|7048|7048.5|7046.7|7050.6|7048.8|7047.5|7045.7|241
1628232300000|2021-08-06 06:45:00|7048.4|7046.6|7049.7|7047.9|7050.6|7048.8|7047.8|7046|218
1628232600000|2021-08-06 06:50:00|7049.8|7048|7050.9|7049.1|7052.1|7050.3|7049.6|7047.8|241
1628232900000|2021-08-06 06:55:00|7051|7049.2|7050.8|7049|7051|7049.2|7048.6|7046.8|215
1628233200000|2021-08-06 07:00:00|7050.7|7048.9|7048.5|7046.7|7051.2|7049.4|7048.4|7046.6|353
1628233500000|2021-08-06 07:05:00|7048.4|7046.6|7046.5|7044.7|7049.6|7047.8|7046.4|7044.6|276
1628233800000|2021-08-06 07:10:00|7046.3|7044.5|7045.6|7043.8|7047.3|7045.5|7044.4|7042.6|330
1628234100000|2021-08-06 07:15:00|7045.7|7043.9|7046|7044.2|7046.9|7045.1|7043.3|7041.5|280
1628234400000|2021-08-06 07:20:00|7046.1|7044.3|7046.6|7044.8|7047.9|7046.1|7045.6|7043.8|241
1628234700000|2021-08-06 07:25:00|7046.7|7044.9|7049.7|7047.9|7054.7|7051.9|7046.5|7044.7|377
1628235000000|2021-08-06 07:30:00|7049.8|7048|7048.4|7046.6|7050|7048.2|7048.3|7046.3|262
1628235300000|2021-08-06 07:35:00|7048.6|7046.8|7049.7|7047.9|7050.1|7048.3|7048.2|7046.4|268
1628235600000|2021-08-06 07:40:00|7049.6|7047.8|7050.3|7048.5|7051.9|7049.5|7049.2|7047.4|310
1628235900000|2021-08-06 07:45:00|7049.9|7048.1|7050.7|7048.9|7051.5|7049.7|7048.6|7046.8|246
1628236200000|2021-08-06 07:50:00|7050.8|7049|7049.7|7047.9|7053.5|7051.7|7049.7|7047.9|229
1628236500000|2021-08-06 07:55:00|7049.6|7047.8|7049.8|7048|7050.4|7048.6|7048|7046.2|309
1628236800000|2021-08-06 08:00:00|7049.9|7048.1|7048.8|7047|7050.7|7048.3|7047.2|7045.4|330
1628237100000|2021-08-06 08:05:00|7048.7|7046.9|7049.8|7048|7050|7048.2|7048.3|7046.5|294
1628237400000|2021-08-06 08:10:00|7049.6|7047.8|7052.3|7050.5|7053|7051.2|7049.5|7047.7|211
1628237700000|2021-08-06 08:15:00|7052.4|7050.6|7053.7|7051.9|7053.7|7051.9|7051.5|7049.7|207
1628238000000|2021-08-06 08:20:00|7053.6|7051.8|7050.8|7049|7053.9|7052.1|7049.3|7047.5|266
1628238300000|2021-08-06 08:25:00|7050.7|7048.9|7049.6|7047.8|7050.7|7048.9|7049.2|7047.4|258
1628238600000|2021-08-06 08:30:00|7049.5|7047.7|7049.1|7047.3|7050.8|7048.9|7049.1|7047.3|259
1628238900000|2021-08-06 08:35:00|7049.2|7047.4|7049.1|7047.3|7050.8|7049|7048.7|7046.9|256
1628239200000|2021-08-06 08:40:00|7049.2|7047.4|7053.4|7051.6|7053.8|7052|7049.1|7047.3|229
1628239500000|2021-08-06 08:45:00|7053.5|7051.7|7051.6|7049.8|7053.5|7051.7|7050.5|7048.7|238
1628239800000|2021-08-06 08:50:00|7051.5|7049.7|7050.6|7048.8|7052.8|7051|7050.6|7048.8|147
1628240100000|2021-08-06 08:55:00|7050.7|7048.9|7052.8|7051|7053.3|7051.5|7050.5|7048.7|217
1628240400000|2021-08-06 09:00:00|7052.9|7051.1|7055.6|7053.8|7055.8|7054|7052.8|7051|221
1628240700000|2021-08-06 09:05:00|7055.5|7053.7|7054.8|7053|7056|7054.2|7054.5|7052.7|184
1628241000000|2021-08-06 09:10:00|7054.9|7053.1|7053.7|7051.9|7057|7055|7053.5|7051.7|227
1628241300000|2021-08-06 09:15:00|7053.8|7052|7052.6|7050.8|7055|7053.2|7052.6|7050.8|189
1628241600000|2021-08-06 09:20:00|7052.5|7050.7|7052.2|7050.4|7052.7|7050.9|7050.5|7048.7|213
1628241900000|2021-08-06 09:25:00|7052.1|7050.3|7053.7|7051.9|7053.9|7052.1|7051.6|7049.8|231
1628242200000|2021-08-06 09:30:00|7053.8|7052|7053.8|7052|7054.8|7052.7|7052.1|7050.3|210
1628242500000|2021-08-06 09:35:00|7054.4|7051.4|7052.5|7050.7|7054.4|7052.4|7052.5|7050.7|179
1628242800000|2021-08-06 09:40:00|7052.4|7050.6|7055.2|7053.4|7055.6|7053.8|7052.1|7050.3|197
1628243100000|2021-08-06 09:45:00|7055.3|7053.5|7052.8|7051|7055.3|7053.5|7052.5|7050.7|193
1628243400000|2021-08-06 09:50:00|7052.9|7051.1|7052.6|7050.8|7053.5|7051.7|7051.4|7049.6|214
1628243700000|2021-08-06 09:55:00|7052.7|7050.9|7052.5|7050.7|7053.7|7051.9|7051|7049.2|240
1628244000000|2021-08-06 10:00:00|7052.6|7050.8|7053.8|7052|7055.6|7053.8|7052.5|7050.7|235
1628244300000|2021-08-06 10:05:00|7053.9|7052.1|7053.7|7051.9|7053.9|7052.1|7052.6|7050.8|153
1628244600000|2021-08-06 10:10:00|7053.8|7052|7055.6|7053.8|7056.5|7054.7|7053.6|7051.8|200
1628244900000|2021-08-06 10:15:00|7055.5|7053.7|7052.4|7050.6|7055.6|7053.8|7051.4|7049.6|293
1628245200000|2021-08-06 10:20:00|7052.5|7050.7|7052.6|7050.8|7052.9|7051.1|7051.4|7049.6|221
1628245500000|2021-08-06 10:25:00|7052.5|7050.7|7052|7050.2|7052.7|7050.9|7051.7|7049.9|198
1628245800000|2021-08-06 10:30:00|7051.7|7049.9|7052|7050.2|7053.5|7051.7|7051.4|7049.6|217
1628246100000|2021-08-06 10:35:00|7052.1|7050.3|7050.3|7048.5|7053|7051.2|7050.2|7048.4|227
1628246400000|2021-08-06 10:40:00|7050.4|7048.6|7051.7|7049.9|7052|7050.2|7049.5|7047.7|188
1628246700000|2021-08-06 10:45:00|7051.6|7049.8|7054.2|7052.4|7054.2|7052.4|7051.6|7049.8|196
1628247000000|2021-08-06 10:50:00|7054.1|7052.3|7051.5|7049.7|7054.2|7052.4|7051|7049.2|200
1628247300000|2021-08-06 10:55:00|7051.6|7049.8|7051.7|7049.9|7052.8|7051|7050.6|7048.8|290
1628247600000|2021-08-06 11:00:00|7051.6|7049.8|7051.2|7049.4|7052.5|7050.7|7050.9|7049.1|199
1628247900000|2021-08-06 11:05:00|7051.1|7049.3|7053.6|7051.8|7053.8|7052|7050.6|7048.8|188
1628248200000|2021-08-06 11:10:00|7053.1|7051.3|7051.5|7049.7|7053.7|7051.9|7050.5|7048.7|195
1628248500000|2021-08-06 11:15:00|7051.6|7049.8|7053|7051.2|7053.7|7051.9|7051.6|7049.8|154
1628248800000|2021-08-06 11:20:00|7052.9|7051.1|7052|7050.2|7053.8|7052|7051.7|7049.9|176
1628249100000|2021-08-06 11:25:00|7052.1|7050.3|7051|7049.2|7052.6|7050.8|7050.4|7048.6|153
1628249400000|2021-08-06 11:30:00|7050.9|7049.1|7050.8|7049|7051.3|7049.5|7049.8|7048|122
1628249700000|2021-08-06 11:35:00|7050.9|7049.1|7053.5|7051.7|7054.5|7052.7|7050.4|7048.6|170
1628250000000|2021-08-06 11:40:00|7053.4|7051.6|7053.9|7052.1|7054.8|7053|7052.6|7050.8|179
1628250300000|2021-08-06 11:45:00|7054|7052.2|7054.9|7053.1|7054.9|7053.1|7052|7050.2|150
1628250600000|2021-08-06 11:50:00|7054.8|7053|7055.7|7053.9|7056.8|7055|7053.6|7051.8|217
1628250900000|2021-08-06 11:55:00|7055.8|7054|7055|7053.2|7056.1|7054.3|7054.4|7052.6|215
1628251200000|2021-08-06 12:00:00|7055.5|7053.7|7053.5|7051.7|7055.8|7054|7051.5|7049.7|270
1628251500000|2021-08-06 12:05:00|7053.6|7051.8|7055.2|7053.4|7056.1|7054.3|7053.4|7051.6|252
1628251800000|2021-08-06 12:10:00|7055.1|7053.3|7055.4|7053.6|7056.4|7054.6|7054.5|7052.7|229
1628252100000|2021-08-06 12:15:00|7055.5|7053.7|7055.5|7053.7|7056.7|7054.9|7054.4|7052.6|250
1628252400000|2021-08-06 12:20:00|7055|7053.2|7052.8|7051|7056.1|7054.3|7052.7|7050.7|387
1628252700000|2021-08-06 12:25:00|7052.9|7051.1|7057.6|7044.7|7060.3|7051.3|7050.9|7044.2|348
1628253000000|2021-08-06 12:30:00|7057.4|7045.2|7052.4|7049.4|7058.7|7053.4|7038.7|7032.7|968
1628253300000|2021-08-06 12:35:00|7052.1|7049.1|7057.2|7054.2|7064.6|7061.6|7048.5|7045.5|827
1628253600000|2021-08-06 12:40:00|7057.4|7054.4|7047.2|7045.4|7058.7|7055.7|7044.9|7042.3|777
1628253900000|2021-08-06 12:45:00|7047.3|7045.5|7040.1|7038.3|7054.4|7051.4|7039.9|7037.4|671
1628254200000|2021-08-06 12:50:00|7040.6|7037.6|7040.9|7039.1|7043|7041.2|7036|7034|705
1628254500000|2021-08-06 12:55:00|7040.8|7039|7042.2|7039.2|7046.3|7043.8|7039.2|7036.8|631
1628254800000|2021-08-06 13:00:00|7042.1|7039.1|7040.5|7038.7|7043.4|7040.6|7037.5|7035.4|734
1628255100000|2021-08-06 13:05:00|7041.3|7038.3|7042.6|7040.8|7042.7|7040.9|7037.9|7035.4|525
1628255400000|2021-08-06 13:10:00|7042.5|7040.7|7041.6|7039.8|7042.6|7040.8|7037.5|7035.7|430
1628255700000|2021-08-06 13:15:00|7041.5|7039.7|7041.7|7039.9|7043.2|7041.4|7039.6|7037.8|502
1628256000000|2021-08-06 13:20:00|7041.6|7039.8|7046.8|7045|7047.3|7045.5|7040.5|7038.7|462
1628256300000|2021-08-06 13:25:00|7046.9|7045.1|7045.6|7043.8|7047.8|7046|7044.8|7042.8|432
1628256600000|2021-08-06 13:30:00|7045.7|7043.9|7050.5|7048.7|7054.1|7051.1|7045.3|7042.8|540
1628256900000|2021-08-06 13:35:00|7050.4|7048.6|7044|7042.2|7050.5|7048.7|7042.3|7040.5|565
1628257200000|2021-08-06 13:40:00|7044.4|7042.6|7043.7|7041.9|7046.8|7045|7042.4|7040.6|496
1628257500000|2021-08-06 13:45:00|7043.6|7041.8|7029.4|7027.6|7043.6|7041.8|7028.5|7026.4|554
1628257800000|2021-08-06 13:50:00|7029.3|7027.5|7030.9|7029.1|7031|7029.2|7024.9|7022.6|559
1628258100000|2021-08-06 13:55:00|7030.8|7029|7030.4|7027.4|7032.1|7030|7028.1|7026|463
1628258400000|2021-08-06 14:00:00|7030.3|7027.3|7028.5|7026.7|7030.5|7027.5|7026.2|7024.4|491
1628258700000|2021-08-06 14:05:00|7028.6|7026.8|7029.2|7027.4|7030.5|7028.7|7026.7|7024.9|448
1628259000000|2021-08-06 14:10:00|7029.1|7027.3|7028.2|7026.4|7032.9|7031.1|7027.6|7025.8|396
1628259300000|2021-08-06 14:15:00|7028|7026.2|7024.6|7022.8|7028.7|7026.9|7024.3|7022.5|408
1628259600000|2021-08-06 14:20:00|7024.7|7022.9|7019.7|7017.9|7024.8|7023|7015.4|7013.6|451
1628259900000|2021-08-06 14:25:00|7020|7018.2|7019.9|7018.1|7021.6|7019.1|7017.4|7015|443
1628260200000|2021-08-06 14:30:00|7019.8|7018|7020.7|7018.9|7020.7|7018.9|7016.8|7015|364
1628260500000|2021-08-06 14:35:00|7020.6|7018.8|7015.8|7014|7020.6|7018.8|7015.5|7013.7|329
1628260800000|2021-08-06 14:40:00|7015.7|7013.9|7014.3|7012.5|7016.4|7014.6|7012.5|7010.7|341
1628261100000|2021-08-06 14:45:00|7014.2|7012.4|7007.8|7006|7015.5|7013.7|7007.7|7005.9|390
1628261400000|2021-08-06 14:50:00|7007.6|7005.8|7010.6|7008.8|7010.9|7009.1|7007.4|7005.6|394
1628261700000|2021-08-06 14:55:00|7010.7|7008.9|7013.3|7011.5|7013.4|7011.6|7006.5|7004.7|402
1628262000000|2021-08-06 15:00:00|7012.9|7011.1|7008.2|7006.4|7012.9|7011.1|7007.8|7005.8|397
1628262300000|2021-08-06 15:05:00|7008.1|7006.3|7010.4|7008.6|7012|7010.2|7006.7|7004.9|360
1628262600000|2021-08-06 15:10:00|7010.5|7008.7|7008.6|7006.8|7010.7|7008.9|7007.5|7005.7|380
1628262900000|2021-08-06 15:15:00|7008.7|7006.9|7003.8|7002|7008.7|7006.9|7002.5|7000.7|310
1628263200000|2021-08-06 15:20:00|7003.7|7001.9|7009.9|7008.1|7011.3|7009.5|7003.7|7001.9|362
1628263500000|2021-08-06 15:25:00|7010|7008.2|7008.9|7007.1|7010.7|7008.9|7007.4|7005.6|356
1628263800000|2021-08-06 15:30:00|7009|7007.2|7012.5|7010.7|7012.6|7010.8|7008.6|7006.8|335
1628264100000|2021-08-06 15:35:00|7012.2|7010.4|7009.8|7008|7012.2|7010.4|7009.5|7007.7|403
1628264400000|2021-08-06 15:40:00|7009.7|7007.9|7011.5|7009.7|7012.9|7011.1|7009.7|7007.9|453
1628264700000|2021-08-06 15:45:00|7011.1|7009.3|7011.6|7009.8|7013.1|7011.3|7010.9|7009.1|363
1628265000000|2021-08-06 15:50:00|7011.8|7010|7010.7|7008.9|7013.1|7011.3|7008.6|7006.8|343
1628265300000|2021-08-06 15:55:00|7010.8|7009|7012.7|7010.9|7013|7011.2|7009.8|7008|242
1628265600000|2021-08-06 16:00:00|7012.8|7011|7013.6|7011.8|7013.8|7012|7011.9|7010.1|248
1628265900000|2021-08-06 16:05:00|7013.7|7011.9|7009.8|7008|7013.7|7011.9|7009.3|7007.5|221
1628266200000|2021-08-06 16:10:00|7009.9|7008.1|7009.3|7007.5|7011.9|7010.1|7008.8|7007|232
1628266500000|2021-08-06 16:15:00|7009.4|7007.6|7006.6|7004.8|7010.1|7008.3|7006.2|7004.4|258
1628266800000|2021-08-06 16:20:00|7006.7|7004.9|7007.9|7006.1|7009.6|7007.8|7006.7|7004.9|212
1628267100000|2021-08-06 16:25:00|7008|7006.2|7010|7008.2|7010.1|7008.3|7007.9|7006.1|204
1628267400000|2021-08-06 16:30:00|7009.9|7008.1|7011.6|7009.8|7011.7|7009.9|7008.8|7007|230
1628267700000|2021-08-06 16:35:00|7011.4|7009.6|7012.1|7010.3|7013|7011.2|7011.4|7009.6|178
1628268000000|2021-08-06 16:40:00|7011.9|7010.1|7012|7010.2|7012.4|7010.6|7011.7|7009.9|151
1628268300000|2021-08-06 16:45:00|7011.9|7010.1|7009.4|7007.6|7012.2|7010.4|7009.2|7007.4|215
1628268600000|2021-08-06 16:50:00|7009.3|7007.5|7009.6|7007.8|7009.9|7008.1|7008.7|7006.9|160
1628268900000|2021-08-06 16:55:00|7009.7|7007.9|7009.6|7007.8|7010.4|7008.6|7008.7|7006.9|239
1628269200000|2021-08-06 17:00:00|7009.7|7007.9|7009.9|7008.1|7010.7|7008.9|7009.5|7007.7|217
1628269500000|2021-08-06 17:05:00|7010|7008.2|7010.9|7009.1|7011.5|7009.7|7009.6|7007.8|194
1628269800000|2021-08-06 17:10:00|7011|7009.2|7012.8|7011|7013|7011.2|7010.7|7008.9|235
1628270100000|2021-08-06 17:15:00|7012.9|7011.1|7013.6|7011.8|7013.8|7012|7012.6|7010.8|216
1628270400000|2021-08-06 17:20:00|7013.7|7011.9|7013|7011.2|7014.5|7012.7|7012.8|7011|246
1628270700000|2021-08-06 17:25:00|7012.9|7011.1|7013.7|7011.9|7014.1|7012.3|7012.9|7011.1|254
1628271000000|2021-08-06 17:30:00|7013.6|7011.8|7013.7|7011.9|7014.1|7012.3|7012.8|7011|154
1628271300000|2021-08-06 17:35:00|7013.8|7012|7013.6|7011.8|7014.6|7012.8|7013.5|7011.7|142
1628271600000|2021-08-06 17:40:00|7013.7|7011.9|7014.6|7012.8|7014.7|7012.9|7013.6|7011.8|156
1628271900000|2021-08-06 17:45:00|7014.7|7012.9|7014.7|7012.9|7014.9|7013.1|7013.5|7011.7|153
1628272200000|2021-08-06 17:50:00|7014.8|7013|7013.7|7011.9|7014.9|7013.1|7013.7|7011.9|170
1628272500000|2021-08-06 17:55:00|7013.8|7012|7012.7|7010.9|7013.9|7012.1|7012.6|7010.8|207
1628272800000|2021-08-06 18:00:00|7012.8|7011|7015.6|7013.8|7015.8|7014|7012.7|7010.9|187
1628273100000|2021-08-06 18:05:00|7015.7|7013.9|7014.8|7013|7015.8|7014|7014.5|7012.7|208
1628273400000|2021-08-06 18:10:00|7014.9|7013.1|7013.6|7011.8|7015.7|7013.9|7013.6|7011.8|182
1628273700000|2021-08-06 18:15:00|7013.7|7011.9|7013.8|7012|7014.3|7012.5|7013.6|7011.8|153
1628274000000|2021-08-06 18:20:00|7013.7|7011.9|7011.9|7010.1|7013.7|7011.9|7011.6|7009.8|119
1628274300000|2021-08-06 18:25:00|7012|7010.2|7011.2|7009.4|7012.7|7010.9|7010.8|7009|140
1628274600000|2021-08-06 18:30:00|7011.3|7009.5|7012.7|7010.9|7012.9|7011.1|7011.1|7009.3|183
1628274900000|2021-08-06 18:35:00|7012|7010.2|7012.6|7010.8|7012.7|7010.9|7011|7009.2|145
1628275200000|2021-08-06 18:40:00|7012.5|7010.7|7012.9|7011.1|7012.9|7011.1|7011.8|7010|107
1628275500000|2021-08-06 18:45:00|7012.8|7011|7010.6|7008.8|7013|7011.2|7010.6|7008.8|193
1628275800000|2021-08-06 18:50:00|7010.7|7008.9|7011.1|7009.3|7012.1|7010.3|7010.1|7008.3|221
1628276100000|2021-08-06 18:55:00|7011.2|7009.4|7012|7010.2|7013.2|7011.4|7011.1|7009.3|204
1628276400000|2021-08-06 19:00:00|7011.8|7010|7012.9|7011.1|7013|7011.2|7011.8|7009.3|183
1628276700000|2021-08-06 19:05:00|7013|7011.2|7014.9|7013.1|7015|7013.2|7012.8|7011|114
1628277000000|2021-08-06 19:10:00|7014.8|7013|7014.8|7013|7015.1|7013.3|7014.7|7012.9|102
1628277300000|2021-08-06 19:15:00|7014.9|7013.1|7014.6|7012.8|7014.9|7013.1|7013.7|7011.9|160
1628277600000|2021-08-06 19:20:00|7014.7|7012.9|7015.6|7013.8|7015.7|7013.9|7014.5|7012.7|129
1628277900000|2021-08-06 19:25:00|7015.5|7013.7|7015.8|7014|7015.9|7014.1|7014.1|7012.3|135
1628278200000|2021-08-06 19:30:00|7015.7|7013.9|7015.7|7013.9|7015.8|7014|7014.8|7013|133
1628278500000|2021-08-06 19:35:00|7015.8|7014|7015.7|7013.9|7015.9|7014.1|7015.6|7013.8|110
1628278800000|2021-08-06 19:40:00|7015.8|7014|7013.8|7012|7015.8|7014|7013.7|7011.9|117
1628279100000|2021-08-06 19:45:00|7013.7|7011.9|7012.5|7010.7|7013.8|7012|7011.7|7009.9|108
1628279400000|2021-08-06 19:50:00|7012.4|7010.6|7012.7|7010.9|7012.9|7011.1|7011.4|7009.6|134
1628279700000|2021-08-06 19:55:00|7012.6|7010.8|7012.4|7009.4|7012.8|7011|7011.1|7009.2|160
1628280000000|2021-08-06 20:00:00|7012.3|7009.3|7012.6|7009.6|7012.6|7010|7011.4|7008.4|115
1628280300000|2021-08-06 20:05:00|7012.4|7009.4|7011.7|7008.7|7012.6|7009.6|7011.4|7008.4|84
1628280600000|2021-08-06 20:10:00|7011.6|7008.6|7012.4|7009.4|7013|7010|7011.4|7008.4|114
1628280900000|2021-08-06 20:15:00|7012.5|7009.5|7012.6|7009.6|7012.7|7009.7|7012.2|7009.2|94
1628281200000|2021-08-06 20:20:00|7012.5|7009.5|7013.3|7010.3|7013.6|7010.9|7012.3|7009.3|83
1628281500000|2021-08-06 20:25:00|7013.1|7010.1|7013.3|7010.3|7013.5|7011|7012.7|7010.1|93
1628281800000|2021-08-06 20:30:00|7013.2|7010.2|7013.3|7010.3|7013.4|7010.8|7012.2|7009.2|86
1628282100000|2021-08-06 20:35:00|7013.2|7010.2|7012.2|7009.2|7013.4|7010.4|7010.7|7008.3|85
1628282400000|2021-08-06 20:40:00|7012.1|7009.1|7013.4|7010.4|7013.6|7010.6|7011.8|7008.8|95
1628282700000|2021-08-06 20:45:00|7013.3|7010.3|7012.4|7009.4|7013.4|7010.4|7012.2|7009.2|114
1628283000000|2021-08-06 20:50:00|7012.3|7009.3|7013.4|7010.4|7013.5|7010.5|7011.3|7008.3|155
1628283300000|2021-08-06 20:55:00|7012.9|7009.9|7011.6|7008.6|7016.5|7009.9|7010.7|7004.5|196
1628452800000|2021-08-08 20:00:00|7021.3|7003.3|7021.3|7003.3|7021.3|7003.3|7021.3|7003.3|1
1628453100000|2021-08-08 20:05:00|7020.5|7003.4|7018|7000|7021.3|7003.4|7018|7000|3
1628453400000|2021-08-08 20:10:00|7015.4|7003.2|7013.5|7004.2|7018|7004.2|7013.5|7000|9
1628453700000|2021-08-08 20:15:00|7018|7000|7016.1|7000.6|7018|7000.6|7016.1|7000|2
1628454000000|2021-08-08 20:20:00|7018|7000|7018|7000|7018|7004.1|7012.1|7000|3
1628454300000|2021-08-08 20:25:00|7015.4|7003.2|7015.4|7003.2|7015.4|7006.2|7009.1|7003.2|5
1628454600000|2021-08-08 20:30:00|7012|7004|7015.4|7003.2|7018|7006.4|7009.2|7000|6
1628454900000|2021-08-08 20:35:00|7018|7000|7015.4|7003|7018|7003|7015.4|7000|2
1628455200000|2021-08-08 20:40:00|7018|7000|7016.1|7000.6|7018|7000.6|7016.1|7000|2
1628455500000|2021-08-08 20:45:00|7018|7000|7018|7000|7019.7|7002|7015.5|7000|4
1628455800000|2021-08-08 20:50:00|7017.1|6999.1|7018|7000|7018|7000|7017.1|6999.1|2
1628456100000|2021-08-08 20:55:00|7012.1|7004.1|7016.4|6999.9|7018|7004.1|7012.1|6999.9|4
1628456400000|2021-08-08 21:00:00|7017.9|6999.8|7015.4|7002.7|7017.9|7006.3|7009.1|6998.9|20
1628456700000|2021-08-08 21:05:00|7012.3|7002.8|7015.4|7003.1|7015.8|7004.1|7012.3|6999.9|41
1628457000000|2021-08-08 21:10:00|7015.5|7002.7|7015.3|7003.6|7018.7|7006.3|7014.6|6999.3|110
1628457300000|2021-08-08 21:15:00|7015.1|7006.6|7015.5|7002.5|7016.7|7007.4|7015|6999.8|79
1628457600000|2021-08-08 21:20:00|7015.6|7001.6|7015.4|7002.6|7015.6|7006.4|7015.2|7000.1|59
1628457900000|2021-08-08 21:25:00|7015.5|7001.9|7015|7000.3|7015.6|7007|7015|6999.9|32
1628458200000|2021-08-08 21:30:00|7015.5|7000.1|7024.6|7006.6|7026.9|7009.1|7011.2|6999.9|144
1628458500000|2021-08-08 21:35:00|7024.7|7006.7|7022.4|7004.4|7025|7007|7021.3|7003.3|180
1628458800000|2021-08-08 21:40:00|7019.8|7001.8|7019.9|7001.9|7021.7|7003.7|7019.6|7001.6|81
1628459100000|2021-08-08 21:45:00|7020.5|7002.5|7017.2|6999.2|7022.1|7004.1|7014|6999.1|64
1628459400000|2021-08-08 21:50:00|7017.5|7002.9|7016.7|7002.3|7017.9|7004.5|7015.9|6998.8|161
1628459700000|2021-08-08 21:55:00|7015.1|7002.4|7013.8|7002.1|7017.4|7003.9|7013.6|6998.2|171
1628460000000|2021-08-08 22:00:00|7014|7001.9|7005.9|7002.9|7018.6|7009|7005.1|6998.6|388
1628460300000|2021-08-08 22:05:00|7006.3|7003.3|7009.8|7006.8|7011.8|7008.8|7006|7003|309
1628460600000|2021-08-08 22:10:00|7009.9|7006.9|7009.3|7006.3|7010.9|7007.9|7009.1|7006.1|153
1628460900000|2021-08-08 22:15:00|7009.1|7006.1|7006.5|7003.5|7009.5|7006.5|7006.3|7003.3|144
1628461200000|2021-08-08 22:20:00|7006.4|7003.4|7006.3|7003.3|7008.7|7005.7|7004.3|7001.3|170
1628461500000|2021-08-08 22:25:00|7006.4|7003.4|7006.3|7003.3|7006.6|7003.6|7006.3|7003.3|95
1628461800000|2021-08-08 22:30:00|7006.4|7003.4|7006.6|7003.6|7007.5|7004.5|7006.3|7003.3|147
1628462100000|2021-08-08 22:35:00|7006.5|7003.5|7005.2|7002.2|7007.5|7004.5|7005.1|7002.1|135
1628462400000|2021-08-08 22:40:00|7005.3|7002.3|7006.9|7003.9|7007.5|7004.5|7004.9|7001.9|161
1628462700000|2021-08-08 22:45:00|7006.7|7003.7|7002.3|6999.3|7007.4|7004.4|7002.2|6999.2|280
1628463000000|2021-08-08 22:50:00|7002.2|6999.2|6996.4|6993.4|7002.6|6999.6|6994.7|6991.7|414
1628463300000|2021-08-08 22:55:00|6996.5|6993.5|6999.8|6996.8|7000|6997|6991.8|6988.8|461
1628463600000|2021-08-08 23:00:00|6999.7|6996.7|6994.7|6991.7|6999.9|6996.9|6993.3|6990.3|433
1628463900000|2021-08-08 23:05:00|6994.6|6991.6|6991.6|6988.6|6995.7|6992.7|6988.6|6984.8|396
1628464200000|2021-08-08 23:10:00|6991.7|6988.7|6986.4|6983.4|6992.5|6989.5|6986.3|6983.3|356
1628464500000|2021-08-08 23:15:00|6986.3|6983.3|6988.4|6985.4|6989.8|6986.8|6982.3|6979.1|345
1628464800000|2021-08-08 23:20:00|6988.3|6985.3|6990.4|6987.4|6990.8|6987.8|6986.4|6983.4|306
1628465100000|2021-08-08 23:25:00|6990.5|6987.5|6990.6|6987.6|6990.7|6988.4|6987.2|6985.1|355
1628465400000|2021-08-08 23:30:00|6990.7|6987.7|6991.1|6989.3|6993.8|6991.2|6989.8|6987|266
1628465700000|2021-08-08 23:35:00|6991|6989.2|6990.3|6987.3|6992.4|6990.2|6988.8|6986.3|228
1628466000000|2021-08-08 23:40:00|6989.8|6986.8|6994.6|6991.6|6994.7|6992.3|6989.6|6986.6|225
1628466300000|2021-08-08 23:45:00|6994.1|6992.3|6991.8|6990|6994.7|6992.4|6990.9|6989.1|217
1628466600000|2021-08-08 23:50:00|6991.7|6989.9|6991.9|6990.1|6993.2|6991.3|6990.9|6988.6|192
1628466900000|2021-08-08 23:55:00|6992|6990.2|6992.7|6989.7|6994.8|6992.4|6991.6|6989.2|230
1628467200000|2021-08-09 00:00:00|6992.6|6989.6|6989|6987.2|6994.4|6992.3|6987.8|6985.2|352
1628467500000|2021-08-09 00:05:00|6988.9|6987.1|6988.2|6986.4|6989.4|6987.2|6985.9|6984.1|322
1628467800000|2021-08-09 00:10:00|6989.5|6987.7|6989.3|6986.3|6991.4|6989.6|6988.6|6986.2|242
1628468100000|2021-08-09 00:15:00|6989.4|6986.4|6990.2|6988.4|6990.2|6988.4|6986.5|6984.7|367
1628468400000|2021-08-09 00:20:00|6990|6988.2|6993.8|6992|6994.2|6992.4|6989.8|6988|266
1628468700000|2021-08-09 00:25:00|6993.9|6992.1|6993.6|6991.8|6995|6993.2|6992.1|6990.3|207
1628469000000|2021-08-09 00:30:00|6994|6992.2|6994.6|6992.8|6995.7|6993.9|6993.8|6992|232
1628469300000|2021-08-09 00:35:00|6994.7|6992.9|6992.6|6990.8|6995.7|6993.9|6992|6990.2|289
1628469600000|2021-08-09 00:40:00|6992.5|6990.7|6995.1|6993.3|6996.2|6994.4|6992.4|6990.6|306
1628469900000|2021-08-09 00:45:00|6995|6993.2|6995.4|6993.6|6996.2|6994.4|6994|6992.2|202
1628470200000|2021-08-09 00:50:00|6995.3|6993.5|6996.1|6994.3|6997.1|6995.3|6995.2|6993.4|204
1628470500000|2021-08-09 00:55:00|6996.3|6994.5|6998.1|6996.3|6998.5|6996.7|6996.2|6994.4|238
1628470800000|2021-08-09 01:00:00|6998.4|6996.6|7003.8|7002|7004.3|7002.5|6998.4|6996.6|343
1628471100000|2021-08-09 01:05:00|7003.7|7001.9|7004|7002.2|7005.2|7003.4|7003.3|7001.5|276
1628471400000|2021-08-09 01:10:00|7004.1|7002.3|7006|7004.2|7007.7|7005.9|7004.1|7002.3|255
1628471700000|2021-08-09 01:15:00|7006.1|7004.3|7009.1|7007.3|7010|7008.2|7005.8|7004|209
1628472000000|2021-08-09 01:20:00|7009.2|7007.4|7012|7010.2|7013.4|7011.6|7008.3|7006.5|275
1628472300000|2021-08-09 01:25:00|7011.9|7010.1|7011.5|7008.5|7012|7010.2|7009.9|7007.9|220
1628472600000|2021-08-09 01:30:00|7011.4|7008.4|7009.2|7007.4|7011.5|7009.2|7007.9|7006.1|297
1628472900000|2021-08-09 01:35:00|7009|7007.2|7010.1|7007.1|7011.5|7009.7|7008.8|7007|348
1628473200000|2021-08-09 01:40:00|7009.4|7007.6|7012.9|7011.1|7013.1|7011.3|7009.1|7007.3|259
1628473500000|2021-08-09 01:45:00|7013|7011.2|7013.3|7011.5|7014.9|7013.1|7012.5|7010.7|207
1628473800000|2021-08-09 01:50:00|7013.4|7011.6|7011.8|7010|7015.4|7013.6|7011.5|7009.7|242
1628474100000|2021-08-09 01:55:00|7011.9|7010.1|7009.7|7007.9|7013.4|7011.6|7009.2|7007.4|258
1628474400000|2021-08-09 02:00:00|7009.6|7007.8|7012.3|7010.5|7013.6|7011.8|7009.2|7007.4|238
1628474700000|2021-08-09 02:05:00|7012.2|7010.4|7016.1|7014.3|7017.2|7015.4|7012.1|7010.3|256
1628475000000|2021-08-09 02:10:00|7016.3|7014.5|7018.5|7016.7|7018.6|7016.8|7016.1|7014.3|188
1628475300000|2021-08-09 02:15:00|7018.7|7016.9|7019.2|7017.4|7019.6|7017.8|7018.1|7016.3|154
1628475600000|2021-08-09 02:20:00|7019.1|7017.3|7017.8|7016|7019.2|7017.4|7017.3|7015.5|174
1628475900000|2021-08-09 02:25:00|7017.9|7016.1|7017.8|7016|7018.2|7016.4|7016.8|7015|174
1628476200000|2021-08-09 02:30:00|7017.9|7016.1|7019.1|7017.3|7019.1|7017.3|7016.8|7015|215
1628476500000|2021-08-09 02:35:00|7019|7017.2|7019.1|7017.3|7019.5|7017.7|7018.1|7016.3|176
1628476800000|2021-08-09 02:40:00|7019.2|7017.4|7018|7016.2|7019.3|7017.5|7017.2|7015.4|202
1628477100000|2021-08-09 02:45:00|7018.1|7016.3|7018.9|7017.1|7019.6|7017.8|7017.3|7015.5|233
1628477400000|2021-08-09 02:50:00|7019|7017.2|7018|7016.2|7019.1|7017.3|7016.9|7015.1|175
1628477700000|2021-08-09 02:55:00|7017.9|7016.1|7019.1|7017.3|7020|7018.2|7017.8|7016|215
1628478000000|2021-08-09 03:00:00|7019|7017.2|7020.2|7018.4|7020.5|7018.7|7018.9|7017.1|150
1628478300000|2021-08-09 03:05:00|7020.3|7018.5|7021.4|7019.6|7021.8|7020|7020|7018.2|126
1628478600000|2021-08-09 03:10:00|7021.3|7019.5|7021.9|7020.1|7022.3|7020.5|7021|7019.2|106
1628478900000|2021-08-09 03:15:00|7021.8|7020|7020.5|7018.7|7022|7020.2|7019.9|7018.1|175
1628479200000|2021-08-09 03:20:00|7020.4|7018.6|7021.1|7019.3|7021.1|7019.3|7019.9|7018.1|153
1628479500000|2021-08-09 03:25:00|7021|7019.2|7017.8|7016|7021.1|7019.3|7017.8|7016|163
1628479800000|2021-08-09 03:30:00|7017.9|7016.1|7020.8|7019|7020.8|7019|7017.3|7015.5|142
1628480100000|2021-08-09 03:35:00|7020.5|7018.7|7018|7016.2|7021.1|7019.3|7017.7|7015.9|177
1628480400000|2021-08-09 03:40:00|7017.9|7016.1|7017.8|7016|7018.3|7016.5|7016.2|7014.4|171
1628480700000|2021-08-09 03:45:00|7017.9|7016.1|7018.9|7017.1|7019|7017.2|7017.7|7015.9|112
1628481000000|2021-08-09 03:50:00|7018.8|7017|7019.3|7017.5|7019.9|7018.1|7018.5|7016.7|140
1628481300000|2021-08-09 03:55:00|7019.2|7017.4|7020.1|7018.3|7020.2|7018.4|7018.5|7016.7|105
1628481600000|2021-08-09 04:00:00|7020|7018.2|7019.9|7018.1|7020.1|7018.3|7019.3|7017.5|106
1628481900000|2021-08-09 04:05:00|7019.7|7017.9|7019|7017.2|7019.9|7018.1|7018.8|7017|85
1628482200000|2021-08-09 04:10:00|7019.1|7017.3|7019|7017.2|7020|7018.2|7018.8|7017|122
1628482500000|2021-08-09 04:15:00|7019.1|7017.3|7018.9|7017.1|7020.2|7018.4|7018.7|7016.9|102
1628482800000|2021-08-09 04:20:00|7018.8|7017|7019.4|7017.6|7019.6|7017.8|7017.8|7016|135
1628483100000|2021-08-09 04:25:00|7019.3|7017.5|7019.1|7017.3|7019.3|7017.5|7018|7016.2|85
1628483400000|2021-08-09 04:30:00|7019.5|7017.7|7019.9|7018.1|7020.1|7018.3|7018.7|7016.9|147
1628483700000|2021-08-09 04:35:00|7019.4|7017.6|7018.4|7016.6|7019.5|7017.7|7018.3|7016.5|126
1628484000000|2021-08-09 04:40:00|7018.3|7016.5|7019.1|7017.3|7019.3|7017.5|7018.2|7016.4|113
1628484300000|2021-08-09 04:45:00|7019|7017.2|7018.8|7017|7019.2|7017.4|7018.1|7016.3|72
1628484600000|2021-08-09 04:50:00|7018.7|7016.9|7017.4|7015.6|7018.7|7016.9|7017.2|7015.4|91
1628484900000|2021-08-09 04:55:00|7017.3|7015.5|7021.4|7019.6|7021.5|7019.7|7017.3|7015.5|127
1628485200000|2021-08-09 05:00:00|7021.3|7019.5|7019.9|7018.1|7021.3|7019.5|7019|7017.2|191
1628485500000|2021-08-09 05:05:00|7019.8|7018|7020.9|7019.1|7021.2|7019.4|7019.8|7018|138
1628485800000|2021-08-09 05:10:00|7021|7019.2|7021|7019.2|7022.1|7020.3|7020.8|7019|102
1628486100000|2021-08-09 05:15:00|7021.1|7019.3|7022.2|7020.4|7022.2|7020.4|7020.4|7018.6|136
1628486400000|2021-08-09 05:20:00|7022.1|7020.3|7023.2|7021.4|7024.3|7022.5|7021.6|7019.8|213
1628486700000|2021-08-09 05:25:00|7023.3|7021.5|7024.6|7022.8|7026|7024.2|7023.3|7021.5|208
1628487000000|2021-08-09 05:30:00|7024.8|7023|7021.6|7019.8|7024.8|7023|7021.6|7019.8|264
1628487300000|2021-08-09 05:35:00|7021.7|7019.9|7022.8|7021|7023.9|7022.1|7021.6|7019.8|213
1628487600000|2021-08-09 05:40:00|7022.9|7021.1|7022.6|7020.8|7024.2|7022.4|7021.9|7020.1|191
1628487900000|2021-08-09 05:45:00|7022.4|7020.6|7022.9|7021.1|7023.3|7021.5|7021.8|7020|175
1628488200000|2021-08-09 05:50:00|7022.8|7021|7022.9|7021.1|7023.2|7021.4|7022.2|7020.4|115
1628488500000|2021-08-09 05:55:00|7022.8|7021|7020.5|7018.7|7023.5|7021.7|7020.2|7018.4|229
1628488800000|2021-08-09 06:00:00|7020.6|7018.8|7021.1|7019.3|7021.7|7019.9|7019|7017.2|263
1628489100000|2021-08-09 06:05:00|7021|7019.2|7024|7022.2|7024.5|7022.7|7021|7019.2|297
1628489400000|2021-08-09 06:10:00|7024.1|7022.3|7019.2|7017.4|7025|7023.2|7019.1|7017.3|286
1628489700000|2021-08-09 06:15:00|7019.3|7017.5|7018.8|7017|7021.3|7019.5|7018.5|7016.7|281
1628490000000|2021-08-09 06:20:00|7018.7|7016.9|7017.8|7016|7020.9|7019.1|7016.1|7014.3|263
1628490300000|2021-08-09 06:25:00|7017.7|7015.9|7017.8|7016|7018.5|7016.7|7016.8|7015|310
1628490600000|2021-08-09 06:30:00|7017.4|7015.6|7017.2|7015.4|7018.1|7016.3|7016.4|7014.6|260
1628490900000|2021-08-09 06:35:00|7017.3|7015.5|7019|7017.2|7019.9|7018.1|7016.8|7015|207
1628491200000|2021-08-09 06:40:00|7018.8|7017|7016.1|7014.3|7019|7017.2|7015.6|7013.8|299
1628491500000|2021-08-09 06:45:00|7016|7014.2|7013.8|7012|7016.1|7014.3|7013.6|7011.8|276
1628491800000|2021-08-09 06:50:00|7013.9|7012.1|7013.3|7011.5|7015.7|7013.9|7012.5|7010.7|231
1628492100000|2021-08-09 06:55:00|7013.4|7011.6|7014.6|7012.8|7014.6|7012.8|7011.7|7009.9|313
1628492400000|2021-08-09 07:00:00|7014.7|7012.9|7020.2|7018.4|7024.6|7022.2|7014.3|7012.5|462
1628492700000|2021-08-09 07:05:00|7020.1|7018.3|7018.7|7016.9|7022|7020.2|7018.5|7016.1|393
1628493000000|2021-08-09 07:10:00|7018.8|7017|7017.7|7015.9|7021.2|7019.4|7016.8|7015|378
1628493300000|2021-08-09 07:15:00|7017.6|7015.8|7017|7015.2|7018|7016.2|7013|7011.2|452
1628493600000|2021-08-09 07:20:00|7016.9|7015.1|7016.9|7015.1|7018.9|7017.1|7015.9|7014.1|488
1628493900000|2021-08-09 07:25:00|7016.8|7015|7019.8|7018|7020.5|7018.7|7015|7013.2|463
1628494200000|2021-08-09 07:30:00|7019.7|7017.9|7020.6|7018.8|7022.4|7020.6|7018.3|7016.5|394
1628494500000|2021-08-09 07:35:00|7020.7|7018.9|7022.2|7020.4|7024.1|7022.3|7020.2|7018.4|384
1628494800000|2021-08-09 07:40:00|7022.9|7021.1|7022|7020.2|7023.3|7021.5|7021.7|7019.9|360
1628495100000|2021-08-09 07:45:00|7021.9|7020.1|7019|7017.2|7022.5|7020.7|7018.9|7017.1|332
1628495400000|2021-08-09 07:50:00|7019.1|7017.3|7015.3|7013.5|7019.6|7017.8|7014.9|7013.1|340
1628495700000|2021-08-09 07:55:00|7015.1|7013.3|7011.9|7010.1|7017.1|7015.3|7011.6|7009.8|361
1628496000000|2021-08-09 08:00:00|7011.8|7010|7009.7|7007.9|7012|7010.2|7008.6|7006.8|432
1628496300000|2021-08-09 08:05:00|7009.8|7008|7005.6|7003.8|7012.1|7010.3|7005|7003.2|402
1628496600000|2021-08-09 08:10:00|7005.5|7003.7|7005.1|7003.3|7006.6|7004.8|7002.6|7000.8|373
1628496900000|2021-08-09 08:15:00|7005.2|7003.4|7007.1|7005.3|7007.2|7005.4|7003.6|7001.8|335
1628497200000|2021-08-09 08:20:00|7007|7005.2|7009|7007.2|7009.1|7007.3|7006.1|7004.3|363
1628497500000|2021-08-09 08:25:00|7008.9|7007.1|7011.2|7009.4|7012.9|7011.1|7008.8|7007|322
1628497800000|2021-08-09 08:30:00|7011.1|7009.3|7011|7009.2|7011.2|7009.4|7007.3|7005.5|311
1628498100000|2021-08-09 08:35:00|7011.1|7009.3|7014.3|7012.5|7014.4|7012.6|7010.8|7009|254
1628498400000|2021-08-09 08:40:00|7014.2|7012.4|7011.1|7009.3|7014.5|7012.7|7009|7007.2|323
1628498700000|2021-08-09 08:45:00|7011.2|7009.4|7009.8|7008|7011.9|7010.1|7008.9|7007.1|257
1628499000000|2021-08-09 08:50:00|7009.9|7008.1|7010|7008.2|7010.5|7008.7|7008.8|7007|260
1628499300000|2021-08-09 08:55:00|7010.1|7008.3|7009.4|7007.6|7012|7010.2|7008.9|7007.1|306
1628499600000|2021-08-09 09:00:00|7009.2|7007.4|7008.1|7006.3|7009.2|7007.4|7006.6|7004.8|261
1628499900000|2021-08-09 09:05:00|7008.2|7006.4|7011|7009.2|7012|7010.2|7008.1|7006.3|303
1628500200000|2021-08-09 09:10:00|7011.1|7009.3|7006.8|7005|7011.7|7009.9|7006.7|7004.9|348
1628500500000|2021-08-09 09:15:00|7007|7005.2|7010.4|7008.6|7012|7010.2|7007|7005.2|296
1628500800000|2021-08-09 09:20:00|7010.5|7008.7|7010.9|7009.1|7011.9|7009.6|7007.6|7005.8|300
1628501100000|2021-08-09 09:25:00|7011|7009.2|7010.4|7008.6|7013|7011.2|7008.3|7006.5|341
1628501400000|2021-08-09 09:30:00|7010.3|7008.5|7008.7|7006.9|7011.2|7009.4|7007.1|7005.3|323
1628501700000|2021-08-09 09:35:00|7008.8|7007|7010|7008.2|7010.1|7008.3|7007.8|7006|295
1628502000000|2021-08-09 09:40:00|7010.1|7008.3|7009.5|7007.7|7010.9|7009.1|7007.4|7005.6|280
1628502300000|2021-08-09 09:45:00|7009.4|7007.6|7009.8|7008|7011|7009.2|7008.6|7006.8|278
1628502600000|2021-08-09 09:50:00|7009.9|7008.1|7015.9|7014.1|7015.9|7014.1|7009.1|7007.3|221
1628502900000|2021-08-09 09:55:00|7015.8|7014|7014.8|7013|7016|7014.2|7013.9|7012.1|203
1628503200000|2021-08-09 10:00:00|7014.9|7013.1|7015.1|7013.3|7016.9|7015.1|7014|7012.2|275
1628503500000|2021-08-09 10:05:00|7015|7013.2|7014.4|7012.6|7015.8|7014|7013.9|7012.1|215
1628503800000|2021-08-09 10:10:00|7014.5|7012.7|7013.8|7012|7015.1|7013.3|7012|7010.2|206
1628504100000|2021-08-09 10:15:00|7013.7|7011.9|7010.9|7009.1|7013.9|7012.1|7010.7|7008.9|228
1628504400000|2021-08-09 10:20:00|7011|7009.2|7010.6|7008.8|7013|7011.2|7010.6|7008.8|215
1628504700000|2021-08-09 10:25:00|7010.7|7008.9|7007.8|7006|7011.9|7010.1|7007.8|7006|222
1628505000000|2021-08-09 10:30:00|7008.1|7006.3|7009.9|7008.1|7010.1|7008.3|7007.9|7006.1|253
1628505300000|2021-08-09 10:35:00|7009.8|7008|7009.1|7007.3|7010.3|7008.5|7008.3|7006.5|172
1628505600000|2021-08-09 10:40:00|7009.2|7007.4|7011|7009.2|7011|7009.2|7009|7007.2|123
1628505900000|2021-08-09 10:45:00|7011.4|7009.6|7010.3|7008.5|7011.5|7009.7|7009.9|7008.1|173
1628506200000|2021-08-09 10:50:00|7010.4|7008.6|7012|7010.2|7014.4|7012.6|7010.4|7008.6|286
1628506500000|2021-08-09 10:55:00|7011.9|7010.1|7011.1|7009.3|7012.4|7010.6|7010.4|7008.6|228
1628506800000|2021-08-09 11:00:00|7011.3|7009.5|7013.3|7011.5|7013.8|7012|7010.8|7009|298
1628507100000|2021-08-09 11:05:00|7013.2|7011.4|7013.8|7012|7014.6|7012.8|7012.3|7010.5|221
1628507400000|2021-08-09 11:10:00|7013.3|7011.5|7017.1|7015.3|7017.4|7015.6|7013.2|7011.4|293
1628507700000|2021-08-09 11:15:00|7017|7015.2|7019.8|7018|7020.1|7018.3|7016.9|7015.1|227
1628508000000|2021-08-09 11:20:00|7019.9|7018.1|7021.8|7020|7024.1|7022.1|7019.9|7018.1|220
1628508300000|2021-08-09 11:25:00|7021.7|7019.9|7022.9|7021.1|7023.1|7021.3|7021|7019.2|231
1628508600000|2021-08-09 11:30:00|7023|7021.2|7020.4|7018.6|7023.2|7021.4|7020.4|7018.6|285
1628508900000|2021-08-09 11:35:00|7019.9|7018.1|7020.3|7018.5|7021.4|7019.6|7018.7|7016.9|302
1628509200000|2021-08-09 11:40:00|7020.2|7018.4|7020|7018.2|7021.3|7019.5|7018.9|7017.1|248
1628509500000|2021-08-09 11:45:00|7019.7|7017.9|7018.9|7017.1|7021|7019.2|7018.3|7016.5|307
1628509800000|2021-08-09 11:50:00|7019|7017.2|7019.2|7017.4|7020.1|7018.3|7017.7|7015.9|267
1628510100000|2021-08-09 11:55:00|7019.1|7017.3|7021.7|7019.9|7022.9|7021.1|7019.1|7017.3|291
1628510400000|2021-08-09 12:00:00|7021.6|7019.8|7018.9|7017.1|7021.9|7020.1|7018.8|7017|281
1628510700000|2021-08-09 12:05:00|7018.8|7017|7018.5|7016.7|7020.1|7018.3|7018.1|7016.3|274
1628511000000|2021-08-09 12:10:00|7018.4|7016.6|7017.2|7015.4|7019|7017.2|7017.2|7015.4|246
1628511300000|2021-08-09 12:15:00|7017.1|7015.3|7016.1|7014.3|7017.8|7016|7015.7|7013.9|266
1628511600000|2021-08-09 12:20:00|7016|7014.2|7016.9|7015.1|7019.6|7017.8|7015.3|7013.5|363
1628511900000|2021-08-09 12:25:00|7016.8|7015|7017.8|7016|7020.1|7018.3|7016.5|7014.7|309
1628512200000|2021-08-09 12:30:00|7017.9|7016.1|7019|7017.2|7020.6|7018.8|7017.8|7016|295
1628512500000|2021-08-09 12:35:00|7018.9|7017.1|7021.2|7019.4|7021.2|7019.4|7016.3|7014.5|320
1628512800000|2021-08-09 12:40:00|7021.1|7019.3|7023.6|7021.8|7023.6|7021.8|7021.1|7019.3|218
1628513100000|2021-08-09 12:45:00|7023.5|7021.7|7020.8|7019|7024.4|7022.6|7020.2|7018.4|271
1628513400000|2021-08-09 12:50:00|7020.7|7018.9|7020.7|7018.9|7022.7|7020.9|7019.8|7018|323
1628513700000|2021-08-09 12:55:00|7020.6|7018.8|7020.6|7018.8|7022.5|7020.6|7018.3|7016.5|385
1628514000000|2021-08-09 13:00:00|7020.7|7018.9|7021.8|7020|7025|7023.2|7020.7|7018.9|413
1628514300000|2021-08-09 13:05:00|7021.7|7019.9|7024.4|7021.4|7024.5|7022.2|7019|7017.2|407
1628514600000|2021-08-09 13:10:00|7023.7|7021.9|7024.6|7022.8|7025.5|7023.2|7022.3|7020.5|391
1628514900000|2021-08-09 13:15:00|7024.7|7022.9|7023.7|7021.9|7026|7024.2|7023.5|7021.7|332
1628515200000|2021-08-09 13:20:00|7023.6|7021.8|7023.8|7022|7024.7|7022.9|7022.7|7020.9|271
1628515500000|2021-08-09 13:25:00|7023.9|7022.1|7022.1|7020.3|7024.2|7022.4|7021.9|7020.1|254
1628515800000|2021-08-09 13:30:00|7022|7020.2|7019.6|7017.8|7023.2|7021.4|7018.5|7016.7|485
1628516100000|2021-08-09 13:35:00|7018.9|7017.1|7024.1|7022.3|7024.7|7022.9|7017.5|7015.7|512
1628516400000|2021-08-09 13:40:00|7023.9|7022.1|7023.1|7021.3|7023.9|7022.1|7019.1|7017.3|441
1628516700000|2021-08-09 13:45:00|7023.2|7021.4|7023.9|7022.1|7026.5|7024.7|7022.8|7021|468
1628517000000|2021-08-09 13:50:00|7024|7022.2|7022|7020.2|7027.2|7025.4|7021.9|7020.1|405
1628517300000|2021-08-09 13:55:00|7022.1|7020.3|7024.6|7022.8|7026.7|7024.9|7022|7020.2|416
1628517600000|2021-08-09 14:00:00|7024.9|7023.1|7017.7|7015.9|7025.8|7024|7015.9|7014.1|526
1628517900000|2021-08-09 14:05:00|7017.6|7015.8|7020.9|7019.1|7022.7|7020.9|7016.8|7015|410
1628518200000|2021-08-09 14:10:00|7021|7019.2|7016.6|7014.8|7021.9|7020.1|7015.4|7013.6|456
1628518500000|2021-08-09 14:15:00|7016.2|7014.4|7013.2|7011.4|7017.5|7015.7|7013.1|7011.3|350
1628518800000|2021-08-09 14:20:00|7013.4|7011.6|7014.9|7013.1|7015.4|7013.6|7011.7|7009.9|330
1628519100000|2021-08-09 14:25:00|7015|7013.2|7017.8|7016|7019.1|7017.3|7014.7|7012.9|356
1628519400000|2021-08-09 14:30:00|7017.7|7015.9|7016.2|7014.4|7017.8|7016|7014.3|7012.5|324
1628519700000|2021-08-09 14:35:00|7016.3|7014.5|7014.6|7012.8|7016.3|7014.5|7013.9|7012.1|342
1628520000000|2021-08-09 14:40:00|7014.7|7012.9|7010|7008.2|7014.8|7013|7009.1|7007.3|333
1628520300000|2021-08-09 14:45:00|7010.1|7008.3|7008.7|7006.9|7010.3|7008.5|7007.6|7005.8|316
1628520600000|2021-08-09 14:50:00|7008.6|7006.8|7003.9|7002.1|7008.7|7006.9|7003.6|7001.8|385
1628520900000|2021-08-09 14:55:00|7003.6|7001.8|7000.1|6998.3|7003.8|7002|6998|6996.2|401
1628521200000|2021-08-09 15:00:00|7000|6998.2|7002.1|7000.3|7002.9|7001.1|6998.3|6996.5|429
1628521500000|2021-08-09 15:05:00|7002.2|7000.4|7003.2|7001.4|7003.7|7001.9|7000.2|6998.4|320
1628521800000|2021-08-09 15:10:00|7003.3|7001.5|7007|7005.2|7007.1|7005.3|7002.4|7000.6|274
1628522100000|2021-08-09 15:15:00|7007.1|7005.3|7007|7005.2|7008.3|7006.5|7005.7|7003.9|231
1628522400000|2021-08-09 15:20:00|7007.1|7005.3|7003|7001.2|7007.2|7005.4|7002.8|7001|229
1628522700000|2021-08-09 15:25:00|7003.1|7001.3|7007.9|7006.1|7008.2|7006.4|7002.9|7001.1|254
1628523000000|2021-08-09 15:30:00|7008|7006.2|7004.7|7002.9|7008.5|7006.7|7003.9|7002.1|316
1628523300000|2021-08-09 15:35:00|7004.2|7002.4|7000.1|6998.3|7005.1|7003.3|6999.9|6998.1|245
1628523600000|2021-08-09 15:40:00|7000|6998.2|7002.2|7000.4|7002.7|7000.9|6999.6|6997.8|285
1628523900000|2021-08-09 15:45:00|7001.9|7000.1|7001.9|7000.1|7004|7002.2|7000.3|6998.5|254
1628524200000|2021-08-09 15:50:00|7002|7000.2|7002.6|7000.8|7002.9|7001.1|7000.8|6999|234
1628524500000|2021-08-09 15:55:00|7002.7|7000.9|7001|6999.2|7002.7|7000.9|7000.8|6998.6|240
1628524800000|2021-08-09 16:00:00|7000.9|6999.1|6997.8|6996|7001.2|6999.4|6997.4|6995.6|255
1628525100000|2021-08-09 16:05:00|6997.9|6996.1|7001.3|6999.5|7002.1|7000.3|6997.7|6995.9|258
1628525400000|2021-08-09 16:10:00|7001.2|6999.4|7001|6999.2|7002.1|7000.3|7000.3|6998.5|270
1628525700000|2021-08-09 16:15:00|7001.1|6999.3|7000.7|6998.9|7001.9|7000.1|7000.5|6998.7|240
1628526000000|2021-08-09 16:20:00|7000.6|6998.8|7000.1|6998.3|7000.7|6998.9|6998.6|6996.8|263
1628526300000|2021-08-09 16:25:00|7000.2|6998.4|7000.7|6998.9|7001.4|6999.6|6999.9|6998.1|245
1628526600000|2021-08-09 16:30:00|7000.8|6999|7000.2|6998.4|7001.1|6999.3|6999.2|6997.4|224
1628526900000|2021-08-09 16:35:00|7000.1|6998.3|6999.9|6998.1|7000.5|6998.7|6998.8|6997|165
1628527200000|2021-08-09 16:40:00|7000|6998.2|6997.4|6995.6|7000.1|6998.3|6997.1|6995.3|217
1628527500000|2021-08-09 16:45:00|6997.3|6995.5|6998.3|6996.5|6998.6|6996.8|6996.4|6994.6|216
1628527800000|2021-08-09 16:50:00|6998.4|6996.6|7000.1|6998.3|7000.1|6998.3|6998.3|6996.5|189
1628528100000|2021-08-09 16:55:00|7000.2|6998.4|7001.1|6999.3|7001.9|7000.1|6999.8|6998|194
1628528400000|2021-08-09 17:00:00|7001|6999.2|6999|6997.2|7001.8|7000|6998.7|6996.9|186
1628528700000|2021-08-09 17:05:00|6999.5|6997.7|7000.9|6999.1|7002.1|7000.3|6999.2|6997.4|202
1628529000000|2021-08-09 17:10:00|7001|6999.2|7002|7000.2|7002.3|7000.5|7000.4|6998.6|245
1628529300000|2021-08-09 17:15:00|7002.1|7000.3|6999.7|6997.9|7002.1|7000.3|6999.3|6997.5|228
1628529600000|2021-08-09 17:20:00|6999.6|6997.8|6999|6997.2|7000.4|6998.6|6999|6997.2|163
1628529900000|2021-08-09 17:25:00|6999.1|6997.3|6997.8|6996|7000|6998.2|6997.7|6995.9|166
1628530200000|2021-08-09 17:30:00|6997.9|6996.1|6996|6994.2|6997.9|6996.1|6995.1|6993.3|206
1628530500000|2021-08-09 17:35:00|6995.9|6994.1|6997|6995.2|6997.2|6995.4|6995.6|6993.8|132
1628530800000|2021-08-09 17:40:00|6996.9|6995.1|7000|6998.2|7000|6998.2|6996.2|6994.4|140
1628531100000|2021-08-09 17:45:00|6999.9|6998.1|6998.8|6997|7000.7|6998.9|6998.6|6996.8|147
1628531400000|2021-08-09 17:50:00|6998.9|6997.1|6998.8|6997|6999.9|6998.1|6998.7|6996.9|138
1628531700000|2021-08-09 17:55:00|6998.9|6997.1|6999|6997.2|6999.5|6997.7|6998|6996.2|141
1628532000000|2021-08-09 18:00:00|6999.1|6997.3|6999.1|6997.3|7000.7|6998.9|6998.3|6996.5|144
1628532300000|2021-08-09 18:05:00|6999.2|6997.4|6999.8|6998|7000.1|6998.3|6998.7|6996.9|160
1628532600000|2021-08-09 18:10:00|6999.7|6997.9|7000.9|6999.1|7001.2|6999.4|6998.4|6996.6|170
1628532900000|2021-08-09 18:15:00|7001|6999.2|7001.2|6999.4|7001.2|6999.4|7000.4|6998.6|140
1628533200000|2021-08-09 18:20:00|7001.1|6999.3|7000|6998.2|7001.2|6999.4|6999.9|6998.1|128
1628533500000|2021-08-09 18:25:00|6999.9|6998.1|7001.8|7000|7002.6|7000.8|6999.9|6998.1|145
1628533800000|2021-08-09 18:30:00|7001.7|6999.9|7003.1|7001.3|7004.3|7002.5|7001.7|6999.9|244
1628534100000|2021-08-09 18:35:00|7003|7001.2|7001.9|7000.1|7003.6|7001.8|7001.8|7000|200
1628534400000|2021-08-09 18:40:00|7002|7000.2|7000.1|6998.3|7002|7000.2|6999.9|6998.1|182
1628534700000|2021-08-09 18:45:00|7000|6998.2|7000.1|6998.3|7001.1|6999.3|6999|6997.2|156
1628535000000|2021-08-09 18:50:00|7000.2|6998.4|6999|6997.2|7000.5|6998.7|6998.8|6997|139
1628535300000|2021-08-09 18:55:00|6998.9|6997.1|6999.2|6994.2|6999.3|6997.5|6995.4|6992.7|231
1628535600000|2021-08-09 19:00:00|6999.3|6993.9|6996.1|6994.3|7000.6|6995.5|6995.4|6992|283
1628535900000|2021-08-09 19:05:00|6996.2|6994.4|6995.2|6993.4|6996.4|6994.6|6995.1|6993.3|164
1628536200000|2021-08-09 19:10:00|6995.3|6993.5|6995.3|6993.5|6995.4|6993.6|6995|6993.2|115
1628536500000|2021-08-09 19:15:00|6995.2|6993.4|6994.3|6992.5|6995.3|6993.5|6994.3|6992.5|82
1628536800000|2021-08-09 19:20:00|6994.4|6992.6|6995.3|6993.5|6995.3|6993.5|6994.3|6992.5|101
1628537100000|2021-08-09 19:25:00|6995.2|6993.4|6995.3|6993.5|6996.3|6994.5|6995.1|6993.3|167
1628537400000|2021-08-09 19:30:00|6995.2|6993.4|6995.2|6993.4|6996.1|6994.3|6995.1|6993.3|129
1628537700000|2021-08-09 19:35:00|6995.1|6993.3|6995.3|6993.5|6995.9|6994.1|6995.1|6993.3|105
1628538000000|2021-08-09 19:40:00|6995.2|6993.4|6994.4|6992.6|6995.3|6993.5|6994.3|6992.5|131
1628538300000|2021-08-09 19:45:00|6993.9|6992.1|6994.2|6992.4|6994.3|6992.5|6993.3|6991.5|125
1628538600000|2021-08-09 19:50:00|6994.1|6992.3|6993|6991.2|6994.7|6992.9|6993|6991.2|142
1628538900000|2021-08-09 19:55:00|6993.1|6991.3|6992.2|6990.4|6994.6|6992.5|6992.2|6990.4|267
1628539200000|2021-08-09 20:00:00|6992.3|6990.5|6993.5|6991.7|6994|6992.2|6992.3|6990.5|160
1628539500000|2021-08-09 20:05:00|6993.4|6991.6|6992.9|6991.1|6993.9|6992.1|6992.8|6991|108
1628539800000|2021-08-09 20:10:00|6993|6991.2|6992.1|6990.3|6993.1|6991.3|6992|6990.2|137
1628540100000|2021-08-09 20:15:00|6992.2|6990.4|6992.1|6990.3|6992.9|6990.8|6991.8|6989.9|83
1628540400000|2021-08-09 20:20:00|6992|6990.2|6991.9|6990.1|6992.1|6990.3|6991.8|6990|49
1628540700000|2021-08-09 20:25:00|6992|6990.2|6990.1|6988.3|6992|6990.2|6989.5|6987.7|83
1628541000000|2021-08-09 20:30:00|6990.2|6988.4|6995|6993.2|6995.1|6993.3|6989.8|6987.5|272
1628541300000|2021-08-09 20:35:00|6995.2|6993.4|6994.2|6992.4|6995.8|6993.5|6994|6991.6|200
1628541600000|2021-08-09 20:40:00|6994.1|6992.3|6994.8|6991.8|6995|6992.6|6993.9|6991.7|82
1628541900000|2021-08-09 20:45:00|6994.7|6991.7|6992.7|6989.7|6994.9|6992.4|6992.6|6989.6|190
1628542200000|2021-08-09 20:50:00|6992.6|6989.6|6992.4|6989.4|6993.2|6990.2|6990.9|6988.3|198
1628542500000|2021-08-09 20:55:00|6992.5|6989.5|6994.1|6991.1|6994.2|6991.1|6991|6988|254
1628542800000|2021-08-09 21:00:00|6994.2|6991.2|6997.4|6990.5|6997.4|6991.4|6994.2|6989.8|36
1628543100000|2021-08-09 21:05:00|6999.9|6991|6995.2|6989.8|6999.9|6991.3|6993.9|6989.3|89
1628543400000|2021-08-09 21:10:00|6995.5|6989.5|6994.4|6990.4|6996.6|6990.6|6993|6989.2|147
1628543700000|2021-08-09 21:15:00|6994.3|6990.3|6994.3|6990.1|6995|6990.6|6993.9|6989.7|126
1628544000000|2021-08-09 21:20:00|6994.4|6989.9|6994.6|6989.8|6995|6990.6|6993.9|6989.7|153
1628544300000|2021-08-09 21:25:00|6994.2|6989.9|6994.8|6990.4|6995.5|6990.6|6993.9|6989.8|114
1628544600000|2021-08-09 21:30:00|6994.9|6990.3|6998.4|6990.5|6999.2|6991.9|6994|6989|216
1628544900000|2021-08-09 21:35:00|6997.9|6990.3|6999.2|6990|6999.2|6992.7|6996.9|6989.8|151
1628545200000|2021-08-09 21:40:00|6999.4|6989.6|6998|6989.9|6999.9|6990.6|6996.6|6989.6|178
1628545500000|2021-08-09 21:45:00|6998.3|6989.8|6999.4|6989.8|7001|6990.8|6996.4|6989.3|203
1628545800000|2021-08-09 21:50:00|6999.5|6989.7|6998.8|6989.2|7001.5|6990.8|6996.8|6989|239
1628546100000|2021-08-09 21:55:00|6999.6|6989.3|6993.8|6989|6999.9|6990.6|6993.5|6988.7|317
1628546400000|2021-08-09 22:00:00|6993.7|6989.1|6992.5|6989.5|6996.8|6991.7|6991.7|6988.7|347
1628546700000|2021-08-09 22:05:00|6992.1|6989.1|6989.5|6986.5|6992.6|6989.6|6989.5|6986.5|150
1628547000000|2021-08-09 22:10:00|6989.6|6986.6|6991.4|6988.4|6991.7|6988.7|6989.3|6986.3|102
1628547300000|2021-08-09 22:15:00|6991.3|6988.3|6991.3|6988.3|6991.6|6988.6|6990.5|6987.5|123
1628547600000|2021-08-09 22:20:00|6991.2|6988.2|6994.6|6991.6|6994.9|6991.9|6991.2|6988.2|129
1628547900000|2021-08-09 22:25:00|6994.7|6991.7|6994.9|6991.9|6995.1|6992.1|6992.9|6989.9|121
1628548200000|2021-08-09 22:30:00|6995.1|6992.1|6994.9|6991.9|6995.2|6992.7|6994.3|6991.7|118
1628548500000|2021-08-09 22:35:00|6995|6992|6994.5|6991.5|6995.1|6992.1|6993.8|6990.8|97
1628548800000|2021-08-09 22:40:00|6994.4|6991.4|6993.9|6990.9|6994.6|6991.6|6993.8|6990.8|76
1628549100000|2021-08-09 22:45:00|6993.8|6990.8|6995.9|6992.9|6996|6993.5|6993.8|6990.8|72
1628549400000|2021-08-09 22:50:00|6995.3|6993.5|6996.2|6993.2|6996.5|6993.5|6995.2|6992.8|81
1628549700000|2021-08-09 22:55:00|6996.3|6993.3|6995.8|6992.8|6996.4|6993.4|6995.6|6992.6|85
1628550000000|2021-08-09 23:00:00|6995.1|6993.3|6994.6|6991.6|6995.8|6993.5|6993.8|6991.5|70
1628550300000|2021-08-09 23:05:00|6993.9|6992.1|6993.3|6991.5|6994|6992.2|6993.1|6990.3|83
1628550600000|2021-08-09 23:10:00|6993.4|6991.6|6993.3|6990.3|6993.9|6991.6|6992.6|6990.2|112
1628550900000|2021-08-09 23:15:00|6993.2|6990.2|6993.4|6990.4|6994.4|6991.5|6992.7|6990|109
1628551200000|2021-08-09 23:20:00|6993.5|6990.5|6994.5|6991.5|6994.6|6991.6|6993|6990.3|99
1628551500000|2021-08-09 23:25:00|6994.6|6991.6|6994.4|6991.4|6994.6|6991.6|6994.3|6991.3|72
1628551800000|2021-08-09 23:30:00|6994.5|6991.5|6993.4|6990.4|6995.6|6993.5|6992.7|6990.2|161
1628552100000|2021-08-09 23:35:00|6993.3|6990.3|6993.1|6991.3|6994.3|6991.7|6992.2|6990|147
1628552400000|2021-08-09 23:40:00|6993.2|6991.4|6993.3|6990.3|6993.8|6992|6992.2|6990|96
1628552700000|2021-08-09 23:45:00|6993.2|6990.2|6993.1|6991.3|6994.3|6991.6|6992.2|6990.2|104
1628553000000|2021-08-09 23:50:00|6993|6991.2|6992.2|6989.2|6993|6991.2|6991.5|6989.1|95
1628553300000|2021-08-09 23:55:00|6991.6|6989.8|6992.5|6990.7|6993.5|6991.5|6991.5|6989.1|154
1628553600000|2021-08-10 00:00:00|6992.4|6990.6|6990.9|6989.1|6994.7|6992.9|6990.3|6988.5|242
1628553900000|2021-08-10 00:05:00|6990.8|6989|6991.1|6989.3|6991.9|6990.1|6989.8|6987.5|193
1628554200000|2021-08-10 00:10:00|6991.2|6989.4|6990.1|6988.3|6992.1|6990.3|6989.8|6988|166
1628554500000|2021-08-10 00:15:00|6990|6988.2|6992.2|6990.4|6992.4|6990.6|6988.9|6987.1|159
1628554800000|2021-08-10 00:20:00|6992.3|6990.5|6991.6|6989.8|6993.2|6991.4|6991.5|6989.7|101
1628555100000|2021-08-10 00:25:00|6991.5|6989.7|6991.4|6989.6|6991.7|6989.9|6990.8|6989|102
1628555400000|2021-08-10 00:30:00|6991.3|6989.5|6990.1|6988.3|6991.3|6989.5|6990|6988.2|126
1628555700000|2021-08-10 00:35:00|6990.2|6988.4|6992.3|6990.5|6992.3|6990.5|6989.5|6987.7|126
1628556000000|2021-08-10 00:40:00|6992.2|6990.4|6992.5|6990.7|6993.2|6991.4|6991.9|6990.1|125
1628556300000|2021-08-10 00:45:00|6992.6|6990.8|6993.1|6991.3|6995.2|6993.4|6992.1|6990.3|161
1628556600000|2021-08-10 00:50:00|6993|6991.2|6994.1|6992.3|6996.1|6993.7|6989.9|6988.1|232
1628556900000|2021-08-10 00:55:00|6995.7|6992.7|6994.7|6992.9|6995.7|6993.4|6992.3|6990.5|120
1628557200000|2021-08-10 01:00:00|6994.8|6993|6993.6|6991.8|6996.3|6994.5|6992|6990.2|261
1628557500000|2021-08-10 01:05:00|6993.7|6991.9|6993.2|6991.4|6994.4|6992.6|6992.9|6991.1|195
1628557800000|2021-08-10 01:10:00|6993.1|6991.3|6994|6992.2|6994.4|6992.5|6993|6991.2|199
1628558100000|2021-08-10 01:15:00|6993.9|6992.1|6993.3|6991.5|6994.4|6992.6|6991.9|6990.1|232
1628558400000|2021-08-10 01:20:00|6993.2|6991.4|6990.9|6989.1|6994.2|6992.2|6990.8|6989|240
1628558700000|2021-08-10 01:25:00|6990.1|6988.3|6985.8|6984|6990.5|6988.7|6985.8|6983.3|237
1628559000000|2021-08-10 01:30:00|6986.4|6983.4|6984.9|6983.1|6987.4|6985.6|6984.8|6983|267
1628559300000|2021-08-10 01:35:00|6984.8|6983|6982|6980.2|6985.1|6983.3|6981.9|6980.1|243
1628559600000|2021-08-10 01:40:00|6981.9|6980.1|6978|6976.2|6982.9|6981.1|6977.5|6975.1|255
1628559900000|2021-08-10 01:45:00|6978.2|6976.4|6976.9|6975.1|6978.5|6976.4|6975.4|6973.6|265
1628560200000|2021-08-10 01:50:00|6976.8|6975|6976.1|6974.3|6977.2|6975.4|6973.8|6972|292
1628560500000|2021-08-10 01:55:00|6976|6974.2|6973.1|6971.3|6976.1|6974.3|6970.7|6968.9|280
1628560800000|2021-08-10 02:00:00|6972.9|6971.1|6973.3|6971.5|6973.7|6971.9|6971.7|6969.9|273
1628561100000|2021-08-10 02:05:00|6973.2|6971.4|6977.1|6975.3|6977.2|6975.4|6973.2|6971.4|251
1628561400000|2021-08-10 02:10:00|6976.5|6974.7|6976|6974.2|6976.7|6974.9|6975.2|6973.4|176
1628561700000|2021-08-10 02:15:00|6976.1|6974.3|6971.9|6970.1|6977|6975.2|6971.6|6969.8|215
1628562000000|2021-08-10 02:20:00|6971.8|6970|6972.9|6971.1|6973.1|6971.3|6969.7|6967.9|261
1628562300000|2021-08-10 02:25:00|6973|6971.2|6976|6974.2|6976.5|6974.7|6972.8|6971|161
1628562600000|2021-08-10 02:30:00|6975.9|6974.1|6976.1|6974.3|6976.7|6974.9|6975.5|6973.7|212
1628562900000|2021-08-10 02:35:00|6976|6974.2|6972.6|6970.8|6976.7|6974.9|6972|6970.2|285
1628563200000|2021-08-10 02:40:00|6972.5|6970.7|6973.1|6971.3|6974|6972.2|6971.9|6970.1|201
1628563500000|2021-08-10 02:45:00|6973.5|6971.7|6973.9|6972.1|6974.7|6972.9|6971.8|6970|185
1628563800000|2021-08-10 02:50:00|6974|6972.2|6976.3|6974.5|6976.6|6974.8|6973.9|6972.1|180
1628564100000|2021-08-10 02:55:00|6976.2|6974.4|6975.7|6973.9|6976.5|6974.7|6975.1|6973.3|196
1628564400000|2021-08-10 03:00:00|6975.8|6974|6975.1|6973.3|6975.8|6974|6974.3|6972.5|193
1628564700000|2021-08-10 03:05:00|6975.2|6973.4|6974.8|6973|6977|6975.2|6974.5|6972.7|238
1628565000000|2021-08-10 03:10:00|6974.9|6973.1|6975.5|6973.7|6975.7|6973.9|6974.8|6973|178
1628565300000|2021-08-10 03:15:00|6975.4|6973.6|6977.5|6975.7|6977.8|6976|6974.7|6972.9|190
1628565600000|2021-08-10 03:20:00|6977.4|6975.6|6978|6976.2|6979.4|6977.6|6977|6975.2|197
1628565900000|2021-08-10 03:25:00|6977.9|6976.1|6979.1|6977.3|6979.2|6977.4|6977.7|6975.9|189
1628566200000|2021-08-10 03:30:00|6979|6977.2|6978.4|6976.6|6980.6|6978.8|6977.8|6976|176
1628566500000|2021-08-10 03:35:00|6978.3|6976.5|6977.9|6976.1|6978.9|6977.1|6977.7|6975.9|176
1628566800000|2021-08-10 03:40:00|6977.8|6976|6978.3|6976.5|6978.7|6976.9|6977.7|6975.9|185
1628567100000|2021-08-10 03:45:00|6978.2|6976.4|6976.8|6975|6978.5|6976.7|6976.7|6974.9|177
1628567400000|2021-08-10 03:50:00|6976.7|6974.9|6977.9|6976.1|6978.3|6976.5|6976.4|6974.6|218
1628567700000|2021-08-10 03:55:00|6978|6976.2|6977.9|6976.1|6978.2|6976.4|6977.3|6975.5|116
1628568000000|2021-08-10 04:00:00|6977.8|6976|6976.9|6975.1|6978.1|6976.3|6975.6|6973.2|216
1628568300000|2021-08-10 04:05:00|6977|6975.2|6976.8|6975|6978|6976.2|6975.8|6974|112
1628568600000|2021-08-10 04:10:00|6976.9|6975.1|6976.4|6974.6|6977.1|6975.3|6975.5|6973.7|107
1628568900000|2021-08-10 04:15:00|6976.3|6974.5|6976.6|6974.8|6977.1|6975.3|6975.9|6974.1|133
1628569200000|2021-08-10 04:20:00|6976.4|6974.6|6976.4|6974.6|6976.7|6974.9|6975.9|6974.1|143
1628569500000|2021-08-10 04:25:00|6976.3|6974.5|6976.3|6974.5|6976.9|6975.1|6975.1|6973.3|161
1628569800000|2021-08-10 04:30:00|6976.4|6974.6|6973.5|6971.7|6976.5|6974.7|6972.7|6970.9|206
1628570100000|2021-08-10 04:35:00|6973.4|6971.6|6974.2|6972.4|6974.2|6972.4|6972.7|6970.9|155
1628570400000|2021-08-10 04:40:00|6974.1|6972.3|6972.8|6971|6974.7|6972.9|6972.1|6970.3|181
1628570700000|2021-08-10 04:45:00|6972.7|6970.9|6971.8|6970|6973.1|6971.3|6971.7|6969.9|149
1628571000000|2021-08-10 04:50:00|6971.7|6969.9|6972.9|6971.1|6973|6971.2|6971.6|6969.8|144
1628571300000|2021-08-10 04:55:00|6972.8|6971|6971.9|6970.1|6973|6971.2|6970.9|6969.1|138
1628571600000|2021-08-10 05:00:00|6971.8|6970|6975|6973.2|6975.2|6973.4|6971.8|6970|191
1628571900000|2021-08-10 05:05:00|6974.9|6973.1|6973.8|6972|6975.4|6973.6|6973.7|6971.9|133
1628572200000|2021-08-10 05:10:00|6973.6|6971.8|6973.1|6971.3|6973.7|6971.9|6972.8|6971|113
1628572500000|2021-08-10 05:15:00|6973.2|6971.4|6973.3|6971.5|6973.7|6971.9|6972.4|6970.6|128
1628572800000|2021-08-10 05:20:00|6973.2|6971.4|6973.2|6971.4|6973.7|6971.9|6972.7|6970.9|134
1628573100000|2021-08-10 05:25:00|6973.3|6971.5|6975.4|6973.6|6975.8|6974|6973.3|6971.5|179
1628573400000|2021-08-10 05:30:00|6975.3|6973.5|6976.4|6974.6|6977.5|6975.7|6975.3|6973.5|181
1628573700000|2021-08-10 05:35:00|6976.5|6974.7|6977.3|6975.5|6978.1|6976.3|6976.4|6974.6|181
1628574000000|2021-08-10 05:40:00|6977.1|6975.3|6979.8|6978|6980|6978.2|6977|6975.2|250
1628574300000|2021-08-10 05:45:00|6979.7|6977.9|6978.4|6976.6|6979.9|6978.1|6977|6975.2|236
1628574600000|2021-08-10 05:50:00|6978.5|6976.7|6979.4|6977.6|6979.8|6978|6977.5|6975.7|212
1628574900000|2021-08-10 05:55:00|6979.5|6977.7|6978.7|6976.9|6980.9|6979.1|6978.7|6976.9|214
1628575200000|2021-08-10 06:00:00|6978.9|6977.1|6978.1|6976.3|6979.4|6977.6|6975|6972.5|310
1628575500000|2021-08-10 06:05:00|6978|6976.2|6976.4|6974.6|6978.9|6977.1|6975.8|6974|310
1628575800000|2021-08-10 06:10:00|6976.3|6974.5|6975.5|6973.7|6977.6|6975.8|6975.3|6973.5|232
1628576100000|2021-08-10 06:15:00|6975.4|6973.6|6976.1|6974.3|6977|6975.2|6973.9|6972.1|289
1628576400000|2021-08-10 06:20:00|6976|6974.2|6979.1|6977.3|6979.2|6977.4|6975.7|6973.9|243
1628576700000|2021-08-10 06:25:00|6979|6977.2|6980.6|6978.8|6981|6979.2|6977.9|6976.1|236
1628577000000|2021-08-10 06:30:00|6980.5|6978.7|6983.7|6981.9|6985.2|6983.4|6979.9|6978.1|298
1628577300000|2021-08-10 06:35:00|6983.6|6981.8|6984|6982.2|6985.1|6983.3|6982.9|6981.1|234
1628577600000|2021-08-10 06:40:00|6984.1|6982.3|6982.8|6981|6984.3|6982.5|6982.3|6980.5|222
1628577900000|2021-08-10 06:45:00|6982.9|6981.1|6983.1|6981.3|6985.8|6984|6981.9|6980.1|303
1628578200000|2021-08-10 06:50:00|6983|6981.2|6983.3|6981.5|6984.9|6983.1|6982.5|6980.7|259
1628578500000|2021-08-10 06:55:00|6983.2|6981.4|6980.4|6978.6|6983.7|6981.9|6979.9|6978.1|322
1628578800000|2021-08-10 07:00:00|6980.5|6978.7|6981.8|6980|6982.1|6980.3|6976|6974.2|402
1628579100000|2021-08-10 07:05:00|6982|6980.2|6985.4|6983.6|6986|6984.2|6980.7|6978.9|361
1628579400000|2021-08-10 07:10:00|6985.7|6983.9|6984.2|6982.4|6987.4|6985.6|6983.6|6981.8|353
1628579700000|2021-08-10 07:15:00|6984.1|6982.3|6985.7|6983.9|6986.7|6984.9|6982.1|6980.3|285
1628580000000|2021-08-10 07:20:00|6985.8|6984|6987.8|6986|6988.9|6987.1|6985.7|6983.9|341
1628580300000|2021-08-10 07:25:00|6987.7|6985.9|6985.3|6983.5|6987.9|6986.1|6985.2|6983.4|261
1628580600000|2021-08-10 07:30:00|6985.5|6983.7|6985.5|6983.7|6987.5|6985.7|6984.5|6982.7|303
1628580900000|2021-08-10 07:35:00|6985.6|6983.8|6984.9|6983.1|6985.6|6983.8|6982.7|6980.9|286
1628581200000|2021-08-10 07:40:00|6985|6983.2|6982.5|6980.7|6985|6983.2|6981.2|6979.4|313
1628581500000|2021-08-10 07:45:00|6982.4|6980.6|6980.7|6978.9|6982.7|6980.9|6980.2|6978.4|284
1628581800000|2021-08-10 07:50:00|6980.8|6979|6982.9|6981.1|6983.4|6981.6|6980.5|6978.7|243
1628582100000|2021-08-10 07:55:00|6983|6981.2|6983.5|6981.7|6985.4|6983.6|6982.8|6981|293
1628582400000|2021-08-10 08:00:00|6983.4|6981.6|6981.7|6979.9|6984.9|6983.1|6981|6979.2|284
1628582700000|2021-08-10 08:05:00|6981.8|6980|6984|6982.2|6984.8|6983|6981|6979.2|265
1628583000000|2021-08-10 08:10:00|6983.9|6982.1|6983.6|6981.8|6985.3|6983.5|6981.9|6980.1|283
1628583300000|2021-08-10 08:15:00|6983.7|6981.9|6986.7|6984.9|6986.8|6985|6983|6981.2|227
1628583600000|2021-08-10 08:20:00|6986.8|6985|6985.8|6984|6987.1|6985.3|6984.4|6982.6|224
1628583900000|2021-08-10 08:25:00|6985.9|6984.1|6984.7|6982.9|6987|6985.2|6984.7|6982.9|248
1628584200000|2021-08-10 08:30:00|6984.6|6982.8|6983|6981.2|6987|6985.2|6982.1|6980.3|292
1628584500000|2021-08-10 08:35:00|6982.9|6981.1|6984.4|6982.6|6985|6983.2|6982.2|6980.4|314
1628584800000|2021-08-10 08:40:00|6984.5|6982.7|6990.6|6988.8|6991|6989.2|6984.4|6982.6|408
1628585100000|2021-08-10 08:45:00|6990.5|6988.7|6988.5|6986.7|6990.6|6988.8|6988.4|6986.6|218
1628585400000|2021-08-10 08:50:00|6988.6|6986.8|6988|6986.2|6991.1|6989.3|6987.4|6985.6|310
1628585700000|2021-08-10 08:55:00|6988.1|6986.3|6988.8|6987|6989.9|6988.1|6988|6986.2|246
1628586000000|2021-08-10 09:00:00|6988.6|6986.8|6988.1|6986.3|6988.7|6986.9|6983.7|6981.9|366
1628586300000|2021-08-10 09:05:00|6988|6986.2|6988|6986.2|6989.2|6987.4|6987.6|6985.8|285
1628586600000|2021-08-10 09:10:00|6988.1|6986.3|6987.6|6985.8|6990.1|6988.3|6986.6|6984.8|322
1628586900000|2021-08-10 09:15:00|6987.7|6985.9|6985.8|6984|6987.9|6986.1|6984.7|6982.9|282
1628587200000|2021-08-10 09:20:00|6985.9|6984.1|6985.9|6984.1|6986.4|6984.6|6982.8|6981|261
1628587500000|2021-08-10 09:25:00|6986.1|6984.3|6984|6982.2|6986.5|6984.7|6982.4|6980.6|228
1628587800000|2021-08-10 09:30:00|6984.2|6982.4|6985|6983.2|6985.8|6984|6983.9|6982.1|208
1628588100000|2021-08-10 09:35:00|6985.3|6983.5|6985.1|6983.3|6985.4|6983.6|6983.6|6981.8|210
1628588400000|2021-08-10 09:40:00|6985|6983.2|6984.8|6983|6986|6984.2|6984|6982.2|199
1628588700000|2021-08-10 09:45:00|6984.7|6982.9|6983.7|6981.9|6984.7|6982.9|6983.1|6981.3|243
1628589000000|2021-08-10 09:50:00|6983.8|6982|6986.2|6984.4|6986.6|6984.8|6983.7|6981.9|200
1628589300000|2021-08-10 09:55:00|6986.9|6985.1|6986.3|6984.5|6987.1|6985.3|6984.8|6983|216
1628589600000|2021-08-10 10:00:00|6986.4|6984.6|6985.7|6983.9|6986.6|6984.8|6984.9|6983.1|241
1628589900000|2021-08-10 10:05:00|6985.8|6984|6984.2|6982.4|6986.6|6984.8|6983.8|6982|180
1628590200000|2021-08-10 10:10:00|6984.3|6982.5|6983.4|6981.6|6985.8|6984|6983.4|6981.6|200
1628590500000|2021-08-10 10:15:00|6983.3|6981.5|6985.7|6983.9|6986|6984.2|6982.8|6981|247
1628590800000|2021-08-10 10:20:00|6985.8|6984|6988|6986.2|6988|6986.2|6985.1|6983.3|201
1628591100000|2021-08-10 10:25:00|6987.9|6986.1|6987.9|6986.1|6988.5|6986.7|6986.5|6984.7|156
1628591400000|2021-08-10 10:30:00|6988|6986.2|6993.4|6991.6|6993.7|6991.9|6988|6986.2|227
1628591700000|2021-08-10 10:35:00|6993.5|6991.7|6994.3|6992.5|6995.2|6993.4|6993.3|6991.5|192
1628592000000|2021-08-10 10:40:00|6994.1|6992.3|6991.8|6990|6994.5|6992.7|6990.1|6988.3|266
1628592300000|2021-08-10 10:45:00|6991.7|6989.9|6994.7|6992.9|6995.8|6994|6990.5|6988.7|233
1628592600000|2021-08-10 10:50:00|6994.6|6992.8|6995.2|6993.4|6995.8|6994|6993.5|6991.7|238
1628592900000|2021-08-10 10:55:00|6995.1|6993.3|6994.7|6992.9|6995.7|6993.9|6993.4|6991.6|277
1628593200000|2021-08-10 11:00:00|6995.1|6993.3|6994.9|6993.1|6995.2|6993.4|6992.6|6990.8|257
1628593500000|2021-08-10 11:05:00|6995|6993.2|6993.9|6992.1|6995.1|6993.3|6993.5|6991.7|203
1628593800000|2021-08-10 11:10:00|6994|6992.2|6995.8|6994|6996.6|6994.5|6993.8|6992|205
1628594100000|2021-08-10 11:15:00|6995.7|6993.9|6997.7|6995.9|6998.6|6996.8|6995|6993.2|220
1628594400000|2021-08-10 11:20:00|6997.8|6996|6998.3|6996.5|6998.8|6997|6996.6|6994.8|201
1628594700000|2021-08-10 11:25:00|6998.4|6996.6|6998.9|6997.1|7000.5|6998.7|6998|6996.2|234
1628595000000|2021-08-10 11:30:00|6998.7|6996.9|6998.1|6996.3|7000|6998.2|6997.6|6995.8|237
1628595300000|2021-08-10 11:35:00|6998|6996.2|6996.4|6994.6|6998.1|6996.3|6996.4|6994.6|223
1628595600000|2021-08-10 11:40:00|6996.5|6994.7|6993.5|6991.7|6998.2|6996.4|6993.4|6991.6|269
1628595900000|2021-08-10 11:45:00|6993.4|6991.6|6994.7|6992.9|6995|6993.2|6993|6991.2|190
1628596200000|2021-08-10 11:50:00|6994.8|6993|6999.1|6997.3|6999.3|6997.5|6994.5|6992.7|198
1628596500000|2021-08-10 11:55:00|6999.2|6997.4|7000.8|6999|7000.8|6999|6998.5|6996.7|278
1628596800000|2021-08-10 12:00:00|7000.9|6999.1|6998|6996.2|7001.1|6999.3|6997|6995.2|258
1628597100000|2021-08-10 12:05:00|6998.1|6996.3|6995.6|6993.8|6998.8|6997|6995.6|6993.8|260
1628597400000|2021-08-10 12:10:00|6995.8|6994|6995.8|6994|6996.7|6994.9|6993.8|6992|298
1628597700000|2021-08-10 12:15:00|6995.7|6993.9|6990.7|6988.9|6996.5|6994.7|6990.2|6988.4|269
1628598000000|2021-08-10 12:20:00|6990.8|6989|6990.6|6988.8|6992.3|6990.5|6990|6988.2|348
1628598300000|2021-08-10 12:25:00|6990.5|6988.7|6990.9|6989.1|6992|6990.2|6990|6988.2|307
1628598600000|2021-08-10 12:30:00|6991|6989.2|6992.6|6990.8|6993.7|6991.9|6990.7|6988.5|280
1628598900000|2021-08-10 12:35:00|6992.7|6990.9|6994.6|6992.8|6996.4|6994.6|6991.2|6989.4|343
1628599200000|2021-08-10 12:40:00|6994.7|6992.9|6991|6989.2|6994.7|6992.9|6991|6989.2|240
1628599500000|2021-08-10 12:45:00|6991.1|6989.3|6991|6989.2|6993.3|6991.5|6990.2|6988.4|281
1628599800000|2021-08-10 12:50:00|6990.9|6989.1|6991.4|6989.6|6991.9|6990.1|6990|6988.2|304
1628600100000|2021-08-10 12:55:00|6991.3|6989.5|6992.8|6991|6995|6993.2|6991.3|6989.5|285
1628600400000|2021-08-10 13:00:00|6992.9|6991.1|6995.9|6994.1|6996.8|6995|6992.8|6991|354
1628600700000|2021-08-10 13:05:00|6995.8|6994|6990.5|6988.7|6995.9|6994.1|6990.4|6988.6|310
1628601000000|2021-08-10 13:10:00|6990.7|6988.9|6994.7|6992.9|6995.4|6993.6|6990.1|6988.3|321
1628601300000|2021-08-10 13:15:00|6994.6|6992.8|6993.6|6991.8|6995.8|6994|6993.4|6991.6|245
1628601600000|2021-08-10 13:20:00|6993.5|6991.7|6991.7|6989.9|6994.4|6992.6|6991.2|6989.4|239
1628601900000|2021-08-10 13:25:00|6991.8|6990|6989.7|6987.9|6992.1|6990.3|6989.4|6987.6|265
1628602200000|2021-08-10 13:30:00|6989.8|6988|6992.6|6990.8|6993.6|6991.8|6989.4|6987.6|371
1628602500000|2021-08-10 13:35:00|6992.7|6990.9|6991|6989.2|6993.4|6991.6|6990.2|6988.4|371
1628602800000|2021-08-10 13:40:00|6990.9|6989.1|6993.8|6992|6993.9|6992.1|6990.2|6988.4|287
1628603100000|2021-08-10 13:45:00|6993.9|6992.1|6992.3|6990.5|6993.9|6992.1|6990|6988.2|370
1628603400000|2021-08-10 13:50:00|6992.2|6990.4|6991.5|6989.7|6994.3|6992.5|6990.8|6989|357
1628603700000|2021-08-10 13:55:00|6991.8|6990|6992.6|6990.8|6994.3|6992.5|6991|6989.2|370
1628604000000|2021-08-10 14:00:00|6992.7|6990.9|6992.7|6990.9|6997.9|6996.1|6991.9|6990.1|415
1628604300000|2021-08-10 14:05:00|6992.2|6990.4|6995.8|6994|6996.9|6995.1|6989.8|6988|399
1628604600000|2021-08-10 14:10:00|6995.7|6993.9|6994|6992.2|6998.6|6996.8|6993.6|6991.8|488
1628604900000|2021-08-10 14:15:00|6993.9|6992.1|6997.7|6995.9|6999.9|6998.1|6993.9|6992.1|456
1628605200000|2021-08-10 14:20:00|6997.9|6996.1|7010|7008.2|7010.6|7008.8|6997.9|6996.1|452
1628605500000|2021-08-10 14:25:00|7010.3|7008.5|7003.8|7002|7012|7010.2|7003.2|7001.4|423
1628605800000|2021-08-10 14:30:00|7004.3|7002.5|7006.7|7004.9|7009|7007.2|7003.9|7002.1|500
1628606100000|2021-08-10 14:35:00|7006.9|7005.1|7007|7005.2|7008.4|7006.6|7005.8|7004|394
1628606400000|2021-08-10 14:40:00|7006.9|7005.1|7007.1|7005.3|7007.9|7006.1|7004.8|7003|430
1628606700000|2021-08-10 14:45:00|7007|7005.2|7006|7004.2|7008.2|7006.4|7003.9|7002.1|405
1628607000000|2021-08-10 14:50:00|7005.9|7004.1|7005.9|7004.1|7008.9|7007.1|7004.5|7002.7|381
1628607300000|2021-08-10 14:55:00|7005.8|7004|7006|7004.2|7007.3|7005.5|7001.6|6999.8|452
1628607600000|2021-08-10 15:00:00|7005.6|7003.8|7004.4|7002.6|7006.5|7004.7|7001.8|7000|446
1628607900000|2021-08-10 15:05:00|7004.5|7002.7|7002.7|7000.9|7006.3|7004.5|7001.6|6999.8|383
1628608200000|2021-08-10 15:10:00|7002.6|7000.8|7001.7|6999.9|7003.9|7002.1|6999.5|6997.7|339
1628608500000|2021-08-10 15:15:00|7001.9|7000.1|7003.8|7002|7004.6|7002.8|7001.3|6999.5|271
1628608800000|2021-08-10 15:20:00|7003.7|7001.9|7006.9|7005.1|7006.9|7005.1|7003.7|7001.9|248
1628609100000|2021-08-10 15:25:00|7006.8|7005|7003.5|7001.7|7006.9|7005.1|7003|7001.2|288
1628609400000|2021-08-10 15:30:00|7003.6|7001.8|7000.8|6999|7004.2|7002.4|7000.6|6998.8|377
1628609700000|2021-08-10 15:35:00|7000.6|6998.8|7003.1|7001.3|7003.6|7001.8|7000.6|6998.8|310
1628610000000|2021-08-10 15:40:00|7003.2|7001.4|7005.7|7003.9|7006|7004.2|7001.1|6999.3|313
1628610300000|2021-08-10 15:45:00|7005.6|7003.8|7005.4|7003.6|7006.3|7004.5|7004.4|7002.6|255
1628610600000|2021-08-10 15:50:00|7005.5|7003.7|7006.5|7004.7|7008.1|7006.3|7005|7003.2|283
1628610900000|2021-08-10 15:55:00|7006.6|7004.8|7004.6|7002.8|7007|7005.2|7003.4|7001.6|235
1628611200000|2021-08-10 16:00:00|7004.7|7002.9|7000.8|6999|7004.7|7002.9|7000.7|6998.9|290
1628611500000|2021-08-10 16:05:00|7000.9|6999.1|7000.5|6998.7|7001.6|6999.8|7000.4|6998.4|198
1628611800000|2021-08-10 16:10:00|7000.4|6998.6|7001.5|6999.7|7001.6|6999.8|6998.7|6996.9|200
1628612100000|2021-08-10 16:15:00|7001.7|6999.9|7002.4|7000.6|7003.6|7001.8|7000.6|6998.8|228
1628612400000|2021-08-10 16:20:00|7002.6|7000.8|7005.1|7003.3|7005.3|7003.5|7002.2|7000.4|232
1628612700000|2021-08-10 16:25:00|7005.2|7003.4|7004.9|7003.1|7007.5|7005.7|7004.9|7003.1|220
1628613000000|2021-08-10 16:30:00|7005|7003.2|7004.7|7002.9|7005.1|7003.3|7003.4|7001.6|227
1628613300000|2021-08-10 16:35:00|7004.6|7002.8|7003.6|7001.8|7005|7003.2|7003.4|7001.6|184
1628613600000|2021-08-10 16:40:00|7003.5|7001.7|7003.7|7001.9|7004.6|7002.8|7002.8|7001|150
1628613900000|2021-08-10 16:45:00|7003.8|7002|7004.6|7002.8|7005.6|7003.8|7003.7|7001.9|202
1628614200000|2021-08-10 16:50:00|7004.7|7002.9|7004.6|7002.8|7005.3|7003.5|7004.4|7002.6|177
1628614500000|2021-08-10 16:55:00|7004.5|7002.7|7004|7002.2|7004.8|7003|7002.9|7001.1|151
1628614800000|2021-08-10 17:00:00|7003.9|7002.1|7004|7002.2|7004.6|7002.8|7002.2|7000.4|260
1628615100000|2021-08-10 17:05:00|7004.3|7002.5|7005.3|7003.5|7005.3|7003.5|7003.3|7001.5|195
1628615400000|2021-08-10 17:10:00|7005.2|7003.4|7005|7003.2|7006.2|7004.4|7004.1|7002.3|248
1628615700000|2021-08-10 17:15:00|7005.2|7003.4|7005|7003.2|7005.8|7004|7004.3|7002.5|221
1628616000000|2021-08-10 17:20:00|7004.9|7003.1|7005|7003.2|7005.5|7003.7|7003.8|7002|175
1628616300000|2021-08-10 17:25:00|7004.8|7003|7004.9|7003.1|7006.5|7004.7|7004.5|7002.7|208
1628616600000|2021-08-10 17:30:00|7005.2|7003.4|7005.4|7003.6|7006|7004.2|7004.3|7002.5|176
1628616900000|2021-08-10 17:35:00|7005.3|7003.5|7004.5|7002.7|7005.5|7003.7|7004.4|7002.6|175
1628617200000|2021-08-10 17:40:00|7004.6|7002.8|7005.7|7003.9|7006.3|7004.5|7004.5|7002.7|149
1628617500000|2021-08-10 17:45:00|7005.6|7003.8|7004.6|7002.8|7006.1|7004.3|7004.3|7002.5|206
1628617800000|2021-08-10 17:50:00|7004.5|7002.7|7005|7003.2|7005.7|7003.9|7003.7|7001.9|192
1628618100000|2021-08-10 17:55:00|7004.9|7003.1|7005.5|7003.7|7005.5|7003.7|7004.4|7002.6|189
1628618400000|2021-08-10 18:00:00|7005.4|7003.6|7005.4|7003.6|7006.6|7004.8|7004.8|7003|193
1628618700000|2021-08-10 18:05:00|7005.5|7003.7|7005.4|7003.6|7005.5|7003.7|7004.4|7002.6|169
1628619000000|2021-08-10 18:10:00|7005.5|7003.7|7004.4|7002.6|7005.5|7003.7|7003.5|7001.7|124
1628619300000|2021-08-10 18:15:00|7004.5|7002.7|7004.7|7002.9|7005.1|7003.3|7003.7|7001.9|165
1628619600000|2021-08-10 18:20:00|7004.6|7002.8|7005.5|7003.7|7005.6|7003.8|7004.3|7002.5|146
1628619900000|2021-08-10 18:25:00|7005.4|7003.6|7006.6|7004.8|7006.8|7005|7005.3|7003.5|164
1628620200000|2021-08-10 18:30:00|7006.7|7004.9|7008.6|7006.8|7008.6|7006.8|7006.5|7004.7|187
1628620500000|2021-08-10 18:35:00|7008.5|7006.7|7006.5|7004.7|7008.8|7007|7006.4|7004.6|188
1628620800000|2021-08-10 18:40:00|7006.6|7004.8|7007.5|7005.7|7008.2|7006.4|7006.6|7004.8|165
1628621100000|2021-08-10 18:45:00|7007.6|7005.8|7007.6|7005.8|7008.5|7006.7|7006.7|7004.9|180
1628621400000|2021-08-10 18:50:00|7007.5|7005.7|7007.5|7005.7|7008|7006.2|7006.7|7004.9|151
1628621700000|2021-08-10 18:55:00|7007.4|7005.6|7010.2|7005.7|7011.8|7009.1|7007.3|7005.5|204
1628622000000|2021-08-10 19:00:00|7015.4|7004.3|7010.2|7008.4|7015.4|7009.5|7009.4|7004.2|264
1628622300000|2021-08-10 19:05:00|7010.1|7008.3|7010.1|7008.3|7010.8|7009|7010|7008.2|109
1628622600000|2021-08-10 19:10:00|7010.2|7008.4|7009.1|7007.3|7010.2|7008.4|7008.1|7006.3|180
1628622900000|2021-08-10 19:15:00|7009.2|7007.4|7008.3|7006.5|7009.4|7007.6|7008.1|7006.3|117
1628623200000|2021-08-10 19:20:00|7008.4|7006.6|7009.1|7007.3|7009.4|7007.6|7008.3|7006.5|108
1628623500000|2021-08-10 19:25:00|7009.3|7007.5|7007.4|7005.6|7009.3|7007.5|7007.3|7005.5|99
1628623800000|2021-08-10 19:30:00|7007.5|7005.7|7007.5|7005.7|7008.1|7006.3|7007.1|7005.3|109
1628624100000|2021-08-10 19:35:00|7007.4|7005.6|7007.3|7005.5|7008|7005.7|7006.7|7004.9|107
1628624400000|2021-08-10 19:40:00|7007.4|7005.6|7007.3|7005.5|7008|7006.2|7007.3|7005.5|54
1628624700000|2021-08-10 19:45:00|7007.4|7005.6|7007.4|7005.6|7008|7005.7|7006.3|7004.5|103
1628625000000|2021-08-10 19:50:00|7007.3|7005.5|7007.3|7005.5|7008|7005.6|7006.3|7004.4|180
1628625300000|2021-08-10 19:55:00|7007.4|7005.6|7007.4|7005.6|7007.5|7005.7|7006.8|7005|123
1628625600000|2021-08-10 20:00:00|7007.3|7005.5|7007.3|7005.5|7007.5|7005.7|7006.9|7005.1|73
1628625900000|2021-08-10 20:05:00|7007.4|7005.6|7007.1|7005.3|7008.1|7005.6|7006.7|7004.9|84
1628626200000|2021-08-10 20:10:00|7007.2|7005.4|7007.1|7005.3|7007.3|7005.5|7006.1|7004.3|86
1628626500000|2021-08-10 20:15:00|7007.2|7005.4|7007.2|7005.4|7007.9|7005.6|7007|7004.8|69
1628626800000|2021-08-10 20:20:00|7007.1|7005.3|7007.1|7005.3|7007.4|7005.6|7006.2|7003.9|90
1628627100000|2021-08-10 20:25:00|7007|7005.2|7007.9|7004.9|7007.9|7005.8|7007|7004.9|81
1628627400000|2021-08-10 20:30:00|7007.7|7004.7|7008.7|7006.9|7009.3|7006.9|7007.6|7004.7|115
1628627700000|2021-08-10 20:35:00|7008.6|7006.8|7009.3|7007.5|7009.9|7007.6|7008.1|7005.8|91
1628628000000|2021-08-10 20:40:00|7009.4|7007.6|7009.4|7007.6|7010.4|7008|7009.2|7006.9|76
1628628300000|2021-08-10 20:45:00|7009.5|7007.7|7010.9|7007.9|7011.1|7008.8|7009.3|7006.9|120
1628628600000|2021-08-10 20:50:00|7010.8|7007.8|7009.9|7006.9|7011|7008|7009.8|7006.8|123
1628628900000|2021-08-10 20:55:00|7010|7007|7016.4|7003.7|7016.6|7007.5|7009.8|7003.6|367
1628629200000|2021-08-10 21:00:00|7016.8|7003.8|7013.5|7001.9|7017|7007|7013.4|7000.7|43
1628629500000|2021-08-10 21:05:00|7012.8|7002|7013.2|7001.8|7013.8|7002.4|7011.7|7000|105
1628629800000|2021-08-10 21:10:00|7013.3|7000.6|7012.8|7000.8|7014|7002.1|7011.7|6999.7|180
1628630100000|2021-08-10 21:15:00|7013.2|7001|7013.6|7000.9|7013.8|7001.9|7011.4|6999.6|132
1628630400000|2021-08-10 21:20:00|7013.4|7001.3|7012|7000.6|7014.1|7003.5|7011.6|6999.9|145
1628630700000|2021-08-10 21:25:00|7011.9|7000.9|7013.3|7002.4|7014|7002.7|7011.5|7000|146
1628631000000|2021-08-10 21:30:00|7012.3|7002.1|7010.4|7000.5|7013.6|7003.5|7009.1|7000|220
1628631300000|2021-08-10 21:35:00|7009.6|7000.9|7010.8|7000.4|7013.5|7003.3|7009.4|6999.5|286
1628631600000|2021-08-10 21:40:00|7011.2|7001.3|7013.2|7004.6|7013.7|7005.4|7010.8|7000.1|160
1628631900000|2021-08-10 21:45:00|7013.3|7004|7013.2|7004.2|7014.2|7005.3|7011.9|7003.2|155
1628632200000|2021-08-10 21:50:00|7013.5|7004.1|7011.3|7004.3|7013.6|7005.1|7010.7|7003.3|157
1628632500000|2021-08-10 21:55:00|7011.8|7004.9|7012.2|7004.1|7014|7005|7010.7|7003.6|132
1628632800000|2021-08-10 22:00:00|7011.9|7004.2|7010.1|7006.1|7012.8|7007.5|7009.8|7004|343
1628633100000|2021-08-10 22:05:00|7010.4|7006.2|7010.1|7006.4|7011.2|7007|7009.6|7005|269
1628633400000|2021-08-10 22:10:00|7010.2|7006.5|7009|7006|7010.5|7007|7008.7|7005.1|309
1628633700000|2021-08-10 22:15:00|7009.1|7006.1|7009|7006|7010.4|7006.3|7008.5|7004.8|236
1628634000000|2021-08-10 22:20:00|7009.1|7006.1|7009.2|7006.2|7009.9|7006.9|7008.9|7005.7|106
1628634300000|2021-08-10 22:25:00|7009.3|7006.3|7011.7|7008.7|7011.7|7009|7009.2|7006.2|123
1628634600000|2021-08-10 22:30:00|7011.6|7008.6|7011.1|7008.1|7011.9|7008.9|7010.7|7007.7|113
1628634900000|2021-08-10 22:35:00|7011|7008|7010.9|7007.9|7011.1|7008.8|7010.5|7007.7|98
1628635200000|2021-08-10 22:40:00|7011|7008|7011|7008|7011.6|7008.6|7010.2|7007.2|124
1628635500000|2021-08-10 22:45:00|7011.1|7008.1|7012.3|7009.3|7013.2|7010.2|7011.1|7008.1|124
1628635800000|2021-08-10 22:50:00|7012.2|7009.2|7014.1|7011.1|7015.5|7012.5|7012.1|7009.1|111
1628636100000|2021-08-10 22:55:00|7014|7011|7013.8|7010.8|7014.3|7011.6|7013.4|7010.6|69
1628636400000|2021-08-10 23:00:00|7014.1|7011.1|7012.5|7009.5|7014.6|7012.7|7011.5|7009.1|98
1628636700000|2021-08-10 23:05:00|7012.8|7009.8|7011.3|7008.3|7013.1|7010.7|7011.3|7008.3|89
1628637000000|2021-08-10 23:10:00|7011.4|7008.4|7010.4|7008.6|7011.4|7008.7|7010.4|7008|44
1628637300000|2021-08-10 23:15:00|7010.3|7008.5|7011.3|7008.3|7011.6|7009.2|7010.3|7008|94
1628637600000|2021-08-10 23:20:00|7011.2|7008.2|7009.5|7007.7|7011.4|7008.8|7009.5|7007.4|106
1628637900000|2021-08-10 23:25:00|7009.6|7007.8|7010.5|7008.7|7010.6|7008.7|7009.5|7007.1|103
1628638200000|2021-08-10 23:30:00|7010.4|7008.6|7010.1|7008.3|7011.1|7008.6|7009.9|7007.3|82
1628638500000|2021-08-10 23:35:00|7010|7008.2|7010.3|7008.5|7010.8|7008.6|7009.5|7007.4|55
1628638800000|2021-08-10 23:40:00|7010.2|7008.4|7010|7008.2|7011.4|7009.6|7009.9|7007.6|77
1628639100000|2021-08-10 23:45:00|7009.9|7008.1|7008.6|7006.8|7010.5|7008.5|7008.4|7006|127
1628639400000|2021-08-10 23:50:00|7008.7|7006.9|7009.6|7007.8|7010.3|7008|7008.4|7006.2|118
1628639700000|2021-08-10 23:55:00|7009.5|7007.7|7006.4|7004.6|7010|7007.8|7006.3|7004.5|111
1628640000000|2021-08-11 00:00:00|7006.3|7004.5|7009.2|7007.4|7010.1|7007.7|7005.8|7002.8|202
1628640300000|2021-08-11 00:05:00|7009|7007.2|7007.7|7005.9|7009.7|7007.9|7007.4|7005.5|194
1628640600000|2021-08-11 00:10:00|7007.6|7005.8|7005.5|7003.7|7008.5|7006.7|7005.3|7003.5|165
1628640900000|2021-08-11 00:15:00|7005.4|7003.6|7005.2|7002.2|7005.7|7003.9|7004.3|7002.1|158
1628641200000|2021-08-11 00:20:00|7005.3|7002.3|7004.3|7002.5|7006.4|7004|7004.3|7002.2|122
1628641500000|2021-08-11 00:25:00|7004.4|7002.6|7005.2|7002.2|7005.3|7003|7004.2|7002.1|108
1628641800000|2021-08-11 00:30:00|7005.5|7003.7|7003.4|7001.6|7006.4|7004.2|7003.4|7001.6|117
1628642100000|2021-08-11 00:35:00|7003.5|7001.7|7002.9|7001.1|7003.6|7001.8|7002.4|7000.6|118
1628642400000|2021-08-11 00:40:00|7003.2|7001.4|7003.8|7002|7004.9|7003.1|7002.6|7000.8|167
1628642700000|2021-08-11 00:45:00|7003.7|7001.9|7002.9|7001.1|7004.7|7002.9|7001.8|7000|167
1628643000000|2021-08-11 00:50:00|7002.8|7001|7003.4|7001.6|7005|7003.2|7002.8|7001|145
1628643300000|2021-08-11 00:55:00|7003.3|7001.5|7002.1|7000.3|7003.8|7002|7002.1|7000.3|181
1628643600000|2021-08-11 01:00:00|7002.3|7000.5|6997.4|6995.6|7002.3|7000.5|6997.3|6995.5|267
1628643900000|2021-08-11 01:05:00|6997.3|6995.5|6999.5|6997.7|6999.7|6997.9|6997.1|6995.3|160
1628644200000|2021-08-11 01:10:00|6999.4|6997.6|6999.5|6997.7|7001.3|6999.5|6999.2|6996.7|197
1628644500000|2021-08-11 01:15:00|6999.4|6997.6|6999.9|6998.1|7000.7|6998.9|6998.6|6996.8|195
1628644800000|2021-08-11 01:20:00|7000|6998.2|7000.2|6998.4|7001.3|6999.5|6999.9|6998.1|150
1628645100000|2021-08-11 01:25:00|7000.4|6998.6|7000.6|6998.8|7001.4|6999.6|7000.2|6998.4|158
1628645400000|2021-08-11 01:30:00|7000.5|6998.7|7006.4|7004.6|7006.6|7004.8|7000.5|6998.7|263
1628645700000|2021-08-11 01:35:00|7006.5|7004.7|7004.4|7002.6|7007.1|7005.3|7004.4|7002.6|272
1628646000000|2021-08-11 01:40:00|7004.5|7002.7|7005|7003.2|7005.6|7003.8|7004.2|7002.4|307
1628646300000|2021-08-11 01:45:00|7004.9|7003.1|7002.6|7000.8|7005.4|7003.6|7002.4|7000.6|256
1628646600000|2021-08-11 01:50:00|7002.5|7000.7|7006.5|7004.7|7006.5|7004.7|7002.5|7000.7|190
1628646900000|2021-08-11 01:55:00|7006.6|7004.8|7007.1|7005.3|7007.4|7005.6|7005.3|7003.5|248
1628647200000|2021-08-11 02:00:00|7007.2|7005.4|7007.4|7005.6|7008|7006.2|7006.4|7004.6|219
1628647500000|2021-08-11 02:05:00|7007.5|7005.7|7007.5|7005.7|7008.6|7006.8|7006.4|7004.6|155
1628647800000|2021-08-11 02:10:00|7007.6|7005.8|7008.4|7006.6|7008.6|7006.8|7006.5|7004.7|235
1628648100000|2021-08-11 02:15:00|7008.5|7006.7|7010.5|7008.7|7010.6|7008.8|7008|7006.2|147
1628648400000|2021-08-11 02:20:00|7010.6|7008.8|7009.9|7008.1|7011.5|7009.7|7009.5|7007.7|208
1628648700000|2021-08-11 02:25:00|7010|7008.2|7009.4|7007.6|7011.4|7009.6|7009.3|7007.5|166
1628649000000|2021-08-11 02:30:00|7009.3|7007.5|7010.5|7008.7|7010.6|7008.8|7009.2|7007.4|181
1628649300000|2021-08-11 02:35:00|7010.4|7008.6|7010.3|7008.5|7011.4|7009.6|7009.7|7007.9|139
1628649600000|2021-08-11 02:40:00|7010.2|7008.4|7010.3|7008.5|7010.6|7008.8|7009.3|7007.5|161
1628649900000|2021-08-11 02:45:00|7010.1|7008.3|7008.8|7007|7010.5|7008.7|7008.3|7006.5|190
1628650200000|2021-08-11 02:50:00|7008.9|7007.1|7010.4|7008.6|7010.5|7008.7|7008.4|7006.6|131
1628650500000|2021-08-11 02:55:00|7010.5|7008.7|7011.5|7009.7|7011.6|7009.8|7010.2|7008.4|178
1628650800000|2021-08-11 03:00:00|7011.4|7009.6|7011.5|7009.7|7012.5|7010.7|7011.1|7009.3|241
1628651100000|2021-08-11 03:05:00|7011.4|7009.6|7011.5|7009.7|7012.4|7010.6|7010.6|7008.8|128
1628651400000|2021-08-11 03:10:00|7011.6|7009.8|7010.8|7009|7011.6|7009.8|7009.9|7008.1|193
1628651700000|2021-08-11 03:15:00|7010.9|7009.1|7009.5|7007.7|7010.9|7009.1|7009.2|7007.4|174
1628652000000|2021-08-11 03:20:00|7009.4|7007.6|7008.4|7006.6|7009.6|7007.8|7007.4|7005.6|203
1628652300000|2021-08-11 03:25:00|7008.3|7006.5|7007|7005.2|7008.6|7006.8|7006.7|7004.9|196
1628652600000|2021-08-11 03:30:00|7007.1|7005.3|7008.5|7006.7|7008.6|7006.8|7007|7005.2|130
1628652900000|2021-08-11 03:35:00|7008.4|7006.6|7007.5|7005.7|7008.5|7006.7|7007.3|7005.5|96
1628653200000|2021-08-11 03:40:00|7007.4|7005.6|7007|7005.2|7007.8|7006|7006.4|7004.6|153
1628653500000|2021-08-11 03:45:00|7006.9|7005.1|7004.4|7002.6|7006.9|7005.1|7004.3|7002.5|118
1628653800000|2021-08-11 03:50:00|7004.3|7002.5|7003.4|7001.6|7004.6|7002.8|7002.4|7000.6|132
1628654100000|2021-08-11 03:55:00|7003.1|7001.3|7004.6|7002.8|7004.6|7002.8|7003.1|7001.3|115
1628654400000|2021-08-11 04:00:00|7004.5|7002.7|7005.5|7003.7|7005.5|7003.7|7004.3|7002.5|90
1628654700000|2021-08-11 04:05:00|7005.4|7003.6|7005.4|7003.6|7005.6|7003.8|7004.4|7002.6|91
1628655000000|2021-08-11 04:10:00|7005.5|7003.7|7006|7004.2|7006.2|7004.4|7004.7|7002.9|142
1628655300000|2021-08-11 04:15:00|7006.1|7004.3|7005|7003.2|7006.5|7004.7|7004.4|7002.6|91
1628655600000|2021-08-11 04:20:00|7004.9|7003.1|7005.4|7003.6|7005.6|7003.8|7004.4|7002.6|101
1628655900000|2021-08-11 04:25:00|7005.2|7003.4|7006.3|7004.5|7007.2|7005.4|7005.1|7003.3|158
1628656200000|2021-08-11 04:30:00|7006.2|7004.4|7004.7|7002.9|7006.6|7004.8|7004.6|7002.8|142
1628656500000|2021-08-11 04:35:00|7004.6|7002.8|7005.7|7003.9|7005.8|7004|7004.5|7002.7|155
1628656800000|2021-08-11 04:40:00|7005.8|7004|7005.5|7003.7|7006.8|7005|7005.4|7003.6|124
1628657100000|2021-08-11 04:45:00|7005.2|7003.4|7005.2|7003.4|7005.4|7003.6|7004.4|7002.6|122
1628657400000|2021-08-11 04:50:00|7005.3|7003.5|7005.4|7003.6|7005.7|7003.9|7004.9|7003.1|96
1628657700000|2021-08-11 04:55:00|7005.3|7003.5|7005.6|7003.8|7005.6|7003.8|7004.2|7002.4|98
1628658000000|2021-08-11 05:00:00|7005.5|7003.7|7005|7003.2|7005.7|7003.9|7004.4|7002.6|107
1628658300000|2021-08-11 05:05:00|7005.1|7003.3|7004.5|7002.7|7005.6|7003.8|7004.3|7002.5|109
1628658600000|2021-08-11 05:10:00|7004.4|7002.6|7005.6|7003.8|7005.8|7004|7004.2|7002.4|181
1628658900000|2021-08-11 05:15:00|7005.7|7003.9|7005.5|7003.7|7005.9|7004.1|7005.5|7003.7|141
1628659200000|2021-08-11 05:20:00|7005.6|7003.8|7006.5|7004.7|7006.7|7004.9|7005.4|7003.6|146
1628659500000|2021-08-11 05:25:00|7006.4|7004.6|7007.5|7005.7|7007.6|7005.8|7005.3|7003.5|161
1628659800000|2021-08-11 05:30:00|7007.4|7005.6|7008.3|7006.5|7008.6|7006.8|7007.3|7005.5|164
1628660100000|2021-08-11 05:35:00|7008.4|7006.6|7006.7|7004.9|7008.7|7006.9|7006.6|7004.8|148
1628660400000|2021-08-11 05:40:00|7006.5|7004.7|7006.6|7004.8|7007.6|7005.8|7006.1|7004.3|146
1628660700000|2021-08-11 05:45:00|7006.7|7004.9|7006.4|7004.6|7006.8|7005|7005.8|7004|127
1628661000000|2021-08-11 05:50:00|7006.5|7004.7|7004.3|7002.5|7006.7|7004.9|7004.2|7002.4|183
1628661300000|2021-08-11 05:55:00|7004.2|7002.4|7004.4|7002.6|7004.7|7002.9|7003|7001.2|176
1628661600000|2021-08-11 06:00:00|7004.5|7002.7|7001.4|6999.6|7005.7|7003.9|7001.4|6999.6|251
1628661900000|2021-08-11 06:05:00|7001.3|6999.5|7003.2|7001.4|7004.3|7001.9|6999.5|6997.1|328
1628662200000|2021-08-11 06:10:00|7003.1|7001.3|7002.4|7000.6|7004.7|7002.9|7001.5|6999.7|286
1628662500000|2021-08-11 06:15:00|7002.3|7000.5|7004.6|7002.8|7005.6|7003.8|7001.8|7000|302
1628662800000|2021-08-11 06:20:00|7004.7|7002.9|7001.6|6999.8|7005.6|7003.8|7001.5|6999.7|277
1628663100000|2021-08-11 06:25:00|7001.7|6999.9|7001.4|6999.6|7003.8|7002|7001.3|6999.5|210
1628663400000|2021-08-11 06:30:00|7001|6999.2|6998.3|6996.5|7001|6999.2|6997.7|6995.9|270
1628663700000|2021-08-11 06:35:00|6998.4|6996.6|6998.3|6996.5|6999.2|6997.4|6996.4|6994.6|266
1628664000000|2021-08-11 06:40:00|6998.4|6996.6|6997.5|6995.7|6998.5|6996.7|6996.6|6994.8|205
1628664300000|2021-08-11 06:45:00|6997.6|6995.8|6998.3|6996.5|7000.4|6998.6|6997.4|6995.6|198
1628664600000|2021-08-11 06:50:00|6998.4|6996.6|7001.5|6999.7|7002.7|7000.9|6998.4|6996.6|246
1628664900000|2021-08-11 06:55:00|7001.4|6999.6|7000.5|6998.7|7001.7|6999.9|6999.4|6997.6|192
1628665200000|2021-08-11 07:00:00|7000.6|6998.8|7003.7|7001.9|7003.9|7002.1|7000.2|6998.4|318
1628665500000|2021-08-11 07:05:00|7003.6|7001.8|7004.7|7002.9|7007|7005.2|7003.5|7001.7|337
1628665800000|2021-08-11 07:10:00|7004.6|7002.8|7002.4|7000.6|7004.8|7003|7002.2|7000.4|288
1628666100000|2021-08-11 07:15:00|7002.3|7000.5|7000.3|6998.5|7003|7001.2|7000.2|6998.4|276
1628666400000|2021-08-11 07:20:00|7000.2|6998.4|6997.2|6995.4|7000.9|6999.1|6996.6|6994.8|287
1628666700000|2021-08-11 07:25:00|6997.1|6995.3|6998.6|6996.8|6998.7|6996.9|6993.5|6991.7|337
1628667000000|2021-08-11 07:30:00|6998.5|6996.7|6998.8|6997|7000.1|6998.2|6995.4|6993.6|413
1628667300000|2021-08-11 07:35:00|6998.7|6996.9|6997.6|6995.8|7000.1|6998.3|6996.5|6994.7|316
1628667600000|2021-08-11 07:40:00|6997.7|6995.9|6996.3|6994.5|6997.7|6995.9|6992.3|6990.5|343
1628667900000|2021-08-11 07:45:00|6996.2|6994.4|6996.8|6995|6997.9|6996.1|6994.7|6992.9|341
1628668200000|2021-08-11 07:50:00|6996.9|6995.1|6998.1|6996.3|6999.1|6997.3|6996|6994.2|314
1628668500000|2021-08-11 07:55:00|6998.2|6996.4|6998.8|6997|6999.5|6997.7|6996|6994.2|319
1628668800000|2021-08-11 08:00:00|6998.9|6997.1|6999.9|6998.1|7000|6998.2|6996.7|6994.9|292
1628669100000|2021-08-11 08:05:00|6999.8|6998|7000.5|6998.7|7001|6999.2|6999.3|6997.5|200
1628669400000|2021-08-11 08:10:00|7000.6|6998.8|7003|7001.2|7003.2|7001.4|7000.1|6998.3|193
1628669700000|2021-08-11 08:15:00|7002.9|7001.1|7000.6|6998.8|7003|7001.2|6999.5|6997.7|254
1628670000000|2021-08-11 08:20:00|7000.5|6998.7|7000.3|6998.5|7001.5|6999.7|6998.2|6996.4|235
1628670300000|2021-08-11 08:25:00|7000.2|6998.4|7000.9|6999.1|7001.5|6999.7|6999.9|6998.1|225
1628670600000|2021-08-11 08:30:00|7000.8|6999|7001.8|7000|7001.9|7000.1|6999.2|6997.4|250
1628670900000|2021-08-11 08:35:00|7001.7|6999.9|6999.8|6998|7002.9|7001.1|6999.8|6998|227
1628671200000|2021-08-11 08:40:00|6999.9|6998.1|6998.4|6996.6|7000.7|6998.7|6998.3|6996.5|319
1628671500000|2021-08-11 08:45:00|6998.3|6996.5|6999.8|6998|6999.8|6998|6997.5|6995|254
1628671800000|2021-08-11 08:50:00|6999.7|6997.9|7000.6|6998.8|7000.9|6999.1|6998.9|6997.1|255
1628672100000|2021-08-11 08:55:00|7000.7|6998.9|6999.2|6997.4|7002.1|7000.3|6998.8|6997|292
1628672400000|2021-08-11 09:00:00|6999.1|6997.3|7001.9|7000.1|7002|7000.2|6999|6997.2|260
1628672700000|2021-08-11 09:05:00|7001.8|7000|7000.8|6999|7002.9|7001.1|7000.6|6998.8|217
1628673000000|2021-08-11 09:10:00|7000.7|6998.9|7001.7|6999.9|7001.9|7000.1|6998.8|6997|209
1628673300000|2021-08-11 09:15:00|7001.6|6999.8|6998.7|6996.9|7001.9|7000.1|6998|6996.2|287
1628673600000|2021-08-11 09:20:00|6998.6|6996.8|6998.4|6996.6|6999.8|6998|6997.8|6996|211
1628673900000|2021-08-11 09:25:00|6998.5|6996.7|6999.8|6998|7001.3|6999.5|6998.4|6996.6|180
1628674200000|2021-08-11 09:30:00|6999.7|6997.9|7002.7|7000.9|7002.8|7001|6999.7|6997.9|123
1628674500000|2021-08-11 09:35:00|7002.8|7001|7001.1|6999.3|7003.3|7001.5|7000.7|6998.9|181
1628674800000|2021-08-11 09:40:00|7001|6999.2|7001.8|7000|7002|7000.2|7000.9|6999.1|120
1628675100000|2021-08-11 09:45:00|7001.9|7000.1|6999.7|6997.9|7001.9|7000.1|6999.5|6997.7|142
1628675400000|2021-08-11 09:50:00|6999.6|6997.8|7000.3|6998.5|7000.3|6998.5|6998.2|6996.4|192
1628675700000|2021-08-11 09:55:00|7000.2|6998.4|7002.8|7001|7003.4|7001.6|7000.2|6998.4|185
1628676000000|2021-08-11 10:00:00|7002.9|7001.1|7003.2|7001.4|7003.9|7002.1|7001.7|6999.9|190
1628676300000|2021-08-11 10:05:00|7003.1|7001.3|7004|7002.2|7004.4|7002.6|7002.7|7000.9|188
1628676600000|2021-08-11 10:10:00|7003.9|7002.1|7001.7|6999.9|7004.4|7002.6|7000|6998.2|205
1628676900000|2021-08-11 10:15:00|7001.6|6999.8|7000.2|6998.4|7002.1|7000.3|6999.4|6997.6|241
1628677200000|2021-08-11 10:20:00|7000.3|6998.5|7003.4|7001.6|7004.2|7002.4|6998.8|6997|227
1628677500000|2021-08-11 10:25:00|7003.5|7001.7|7002.7|7000.9|7004.7|7002.9|7002.6|7000.8|232
1628677800000|2021-08-11 10:30:00|7002.4|7000.6|7003.4|7001.6|7004|7002.2|7002.3|7000.5|189
1628678100000|2021-08-11 10:35:00|7003.3|7001.5|7006.4|7004.6|7006.5|7004.7|7002.9|7000.8|175
1628678400000|2021-08-11 10:40:00|7006.5|7004.7|7005.2|7003.4|7006.5|7004.7|7004.1|7002.3|224
1628678700000|2021-08-11 10:45:00|7005.1|7003.3|7005.8|7004|7006|7004.2|7004.4|7002.6|127
1628679000000|2021-08-11 10:50:00|7005.9|7004.1|7006.7|7004.9|7006.9|7005.1|7005.6|7003.8|121
1628679300000|2021-08-11 10:55:00|7006.8|7005|7007.5|7005.7|7008.7|7006.9|7006.7|7004.9|168
1628679600000|2021-08-11 11:00:00|7007.6|7005.8|7004.5|7002.7|7007.6|7005.8|7004.5|7002.7|221
1628679900000|2021-08-11 11:05:00|7004.4|7002.6|7004.8|7003|7005.9|7004.1|7004.1|7002.3|184
1628680200000|2021-08-11 11:10:00|7004.7|7002.9|7007.6|7005.8|7007.7|7005.9|7004.7|7002.9|168
1628680500000|2021-08-11 11:15:00|7007.5|7005.7|7007.2|7005.4|7009.6|7007.8|7006.7|7004.9|195
1628680800000|2021-08-11 11:20:00|7007.3|7005.5|7007.9|7006.1|7008.1|7006.3|7005.8|7004|204
1628681100000|2021-08-11 11:25:00|7007.8|7006|7006.7|7004.9|7009|7007.2|7006.7|7004.9|147
1628681400000|2021-08-11 11:30:00|7006.8|7005|7006.8|7005|7007|7005.2|7005.2|7003.4|170
1628681700000|2021-08-11 11:35:00|7006.9|7005.1|7009.7|7007.9|7010.4|7008.6|7006.8|7005|187
1628682000000|2021-08-11 11:40:00|7009.6|7007.8|7009.3|7007.5|7010.3|7008.5|7008.6|7006.8|155
1628682300000|2021-08-11 11:45:00|7009.4|7007.6|7010.3|7008.5|7010.7|7008.9|7008.8|7007|170
1628682600000|2021-08-11 11:50:00|7010.1|7008.3|7010.1|7008.3|7011|7009.2|7009.7|7007.9|144
1628682900000|2021-08-11 11:55:00|7010.3|7008.5|7010.1|7008.3|7011.1|7009.3|7009.2|7007.4|239
1628683200000|2021-08-11 12:00:00|7010|7008.2|7016.6|7013.6|7016.7|7014.2|7008.6|7006.8|310
1628683500000|2021-08-11 12:05:00|7016.5|7013.5|7014.4|7012.6|7016.5|7013.5|7012.1|7010.3|231
1628683800000|2021-08-11 12:10:00|7014.3|7012.5|7015.3|7013.5|7015.6|7013.8|7012.7|7010.9|332
1628684100000|2021-08-11 12:15:00|7015.4|7013.6|7013|7011.2|7015.7|7013.9|7012.9|7011.1|299
1628684400000|2021-08-11 12:20:00|7013.4|7011.6|7011.9|7010.1|7013.5|7011.7|7010.1|7008.3|341
1628684700000|2021-08-11 12:25:00|7012|7010.2|7012|7002.8|7013.9|7011.5|7010.3|6999.1|310
1628685000000|2021-08-11 12:30:00|7010.9|7002.4|7037.8|7034.8|7038|7035|7010.8|7002.4|829
1628685300000|2021-08-11 12:35:00|7038.6|7035.6|7041.5|7039.7|7045.3|7042.6|7037.6|7035|830
1628685600000|2021-08-11 12:40:00|7041.7|7039.9|7051.5|7049.7|7054.8|7053|7041.4|7039.6|744
1628685900000|2021-08-11 12:45:00|7051.4|7049.6|7049.5|7047.7|7055.5|7053.2|7048|7046.2|712
1628686200000|2021-08-11 12:50:00|7049.8|7048|7043.4|7041.6|7050.4|7048.6|7040.1|7038.3|602
1628686500000|2021-08-11 12:55:00|7043.8|7042|7049.6|7047.8|7051.8|7050|7042.8|7041|498
1628686800000|2021-08-11 13:00:00|7049.5|7047.7|7046.5|7044.7|7051.3|7049.5|7045.8|7044|518
1628687100000|2021-08-11 13:05:00|7046.4|7044.6|7042.6|7040.8|7046.6|7044.8|7039.5|7037.7|600
1628687400000|2021-08-11 13:10:00|7042.4|7040.6|7047.8|7046|7048.8|7047|7040.4|7038.6|515
1628687700000|2021-08-11 13:15:00|7048|7046.2|7048.4|7046.6|7049.4|7047.6|7045.4|7043.6|564
1628688000000|2021-08-11 13:20:00|7048.3|7046.5|7050.5|7048.7|7051.7|7049.9|7048.1|7046.3|483
1628688300000|2021-08-11 13:25:00|7050.4|7048.6|7052.5|7050.7|7054|7052.2|7050.2|7048.4|455
1628688600000|2021-08-11 13:30:00|7052.6|7050.8|7051.1|7049.3|7057.4|7055.6|7049.5|7047.7|583
1628688900000|2021-08-11 13:35:00|7050.9|7049.1|7053.1|7051.3|7055.8|7054|7047.9|7046.1|573
1628689200000|2021-08-11 13:40:00|7053.4|7051.6|7051.9|7050.1|7054.9|7053.1|7049.3|7047.5|556
1628689500000|2021-08-11 13:45:00|7052|7050.2|7048.4|7046.6|7053.6|7051.8|7047.8|7046|593
1628689800000|2021-08-11 13:50:00|7048.5|7046.7|7046.9|7045.1|7050|7048.2|7045.4|7043.6|550
1628690100000|2021-08-11 13:55:00|7046.8|7045|7045|7043.2|7047.6|7045.8|7044.9|7043.1|456
1628690400000|2021-08-11 14:00:00|7044.6|7042.8|7042.8|7041|7046.4|7044.6|7042.4|7040.6|440
1628690700000|2021-08-11 14:05:00|7042.7|7040.9|7042.7|7040.9|7044.7|7042.9|7039.6|7037.8|421
1628691000000|2021-08-11 14:10:00|7042.8|7041|7042.2|7040.4|7043.7|7041.9|7039.8|7038|346
1628691300000|2021-08-11 14:15:00|7042.4|7040.6|7041.8|7040|7045|7043.2|7041.7|7039.9|383
1628691600000|2021-08-11 14:20:00|7041.9|7040.1|7044.4|7042.6|7044.7|7042.9|7040.7|7038.9|353
1628691900000|2021-08-11 14:25:00|7044.3|7042.5|7045.6|7043.8|7047.5|7045.7|7044.3|7042.5|379
1628692200000|2021-08-11 14:30:00|7045.7|7043.9|7044.7|7042.9|7047|7045.2|7043.7|7041.9|400
1628692500000|2021-08-11 14:35:00|7044.6|7042.8|7046.3|7044.5|7047.7|7045.9|7043.1|7041.3|382
1628692800000|2021-08-11 14:40:00|7046.4|7044.6|7050.1|7048.3|7050.3|7048.5|7046.3|7044.5|352
1628693100000|2021-08-11 14:45:00|7049.8|7048|7053.6|7051.8|7053.8|7052|7049.3|7047.5|381
1628693400000|2021-08-11 14:50:00|7053.7|7051.9|7053.5|7051.7|7054.8|7053|7052.5|7050.7|363
1628693700000|2021-08-11 14:55:00|7053.6|7051.8|7052.5|7050.7|7054|7052.2|7051|7049.2|372
1628694000000|2021-08-11 15:00:00|7052.7|7050.9|7052.3|7050.5|7053.1|7051.3|7049.5|7047.7|377
1628694300000|2021-08-11 15:05:00|7052.1|7050.3|7051.3|7049.5|7053.6|7051.8|7051.3|7049.5|227
1628694600000|2021-08-11 15:10:00|7051.4|7049.6|7052.6|7050.8|7053.2|7051.4|7051.3|7049.5|250
1628694900000|2021-08-11 15:15:00|7052.5|7050.7|7046.2|7044.4|7052.5|7050.7|7045.4|7043.6|282
1628695200000|2021-08-11 15:20:00|7046.3|7044.5|7049.3|7047.5|7049.6|7047.8|7045.8|7044|317
1628695500000|2021-08-11 15:25:00|7049.4|7047.6|7051.3|7049.5|7051.5|7049.7|7048.3|7046.5|232
1628695800000|2021-08-11 15:30:00|7051.2|7049.4|7049.8|7048|7051.2|7049.4|7048.5|7046.7|312
1628696100000|2021-08-11 15:35:00|7049.7|7047.9|7048.3|7046.5|7050.2|7048.4|7047.8|7046|257
1628696400000|2021-08-11 15:40:00|7048.5|7046.7|7047.1|7045.3|7048.8|7047|7045.4|7043.6|269
1628696700000|2021-08-11 15:45:00|7047|7045.2|7047.3|7045.5|7048.8|7047|7046.6|7044.8|265
1628697000000|2021-08-11 15:50:00|7047.4|7045.6|7047.8|7046|7048.6|7046.8|7046.7|7044.9|224
1628697300000|2021-08-11 15:55:00|7047.9|7046.1|7046.9|7045.1|7048.5|7046.7|7046.1|7044.3|209
1628697600000|2021-08-11 16:00:00|7046.8|7045|7047.7|7045.9|7048.8|7047|7046.4|7044.6|294
1628697900000|2021-08-11 16:05:00|7047.8|7046|7047.6|7045.8|7048.9|7047.1|7047.4|7045.6|195
1628698200000|2021-08-11 16:10:00|7047.7|7045.9|7047.7|7045.9|7048.8|7047|7047.4|7045.6|168
1628698500000|2021-08-11 16:15:00|7047.8|7046|7048.7|7046.9|7049.7|7047.9|7047.4|7045.6|206
1628698800000|2021-08-11 16:20:00|7048.8|7047|7048.6|7046.8|7049.8|7048|7048.5|7046.7|154
1628699100000|2021-08-11 16:25:00|7048.8|7047|7049.6|7047.8|7049.8|7048|7048.5|7046.7|155
1628699400000|2021-08-11 16:30:00|7049.5|7047.7|7052.9|7051.1|7052.9|7051.1|7048.6|7046.8|197
1628699700000|2021-08-11 16:35:00|7053|7051.2|7052.7|7050.9|7053|7051.2|7051.4|7049.6|235
1628700000000|2021-08-11 16:40:00|7052.8|7051|7053.6|7051.8|7053.9|7052.1|7052.6|7050.8|212
1628700300000|2021-08-11 16:45:00|7053.5|7051.7|7055.8|7054|7055.8|7054|7052.6|7050.8|194
1628700600000|2021-08-11 16:50:00|7055.7|7053.9|7054.7|7052.9|7055.8|7054|7052.8|7051|202
1628700900000|2021-08-11 16:55:00|7054.8|7053|7055.7|7053.9|7056.8|7055|7053.6|7051.8|305
1628701200000|2021-08-11 17:00:00|7055.6|7053.8|7058.5|7056.7|7061.3|7059.5|7054.1|7052.3|421
1628701500000|2021-08-11 17:05:00|7058.6|7056.8|7059.8|7058|7060.5|7058.7|7057.1|7055.3|425
1628701800000|2021-08-11 17:10:00|7059.7|7057.9|7057.4|7055.6|7062.9|7061.1|7056.3|7054.5|420
1628702100000|2021-08-11 17:15:00|7057.5|7055.7|7055.6|7053.8|7057.6|7055.8|7053.1|7051.3|335
1628702400000|2021-08-11 17:20:00|7055.7|7053.9|7056.6|7054.8|7057.9|7056.1|7054.6|7052.8|311
1628702700000|2021-08-11 17:25:00|7056.5|7054.7|7057.6|7055.8|7058.8|7057|7055.8|7054|244
1628703000000|2021-08-11 17:30:00|7057.7|7055.9|7058.7|7056.9|7059.6|7057.8|7057.3|7055.5|306
1628703300000|2021-08-11 17:35:00|7058.8|7057|7055.8|7054|7058.8|7057|7055.6|7053.8|253
1628703600000|2021-08-11 17:40:00|7055.7|7053.9|7054.8|7053|7056.5|7054.7|7053.2|7051.4|225
1628703900000|2021-08-11 17:45:00|7054.7|7052.9|7055.4|7053.6|7055.7|7053.9|7054.6|7052.8|206
1628704200000|2021-08-11 17:50:00|7055.5|7053.7|7052.3|7050.5|7055.6|7053.8|7051.8|7050|253
1628704500000|2021-08-11 17:55:00|7052.4|7050.6|7051.7|7049.9|7052.9|7051.1|7050.5|7048.7|214
1628704800000|2021-08-11 18:00:00|7051.8|7050|7050.5|7048.7|7051.9|7050.1|7049.3|7047.5|261
1628705100000|2021-08-11 18:05:00|7050.6|7048.8|7051.5|7049.7|7051.8|7050|7050.5|7048.7|238
1628705400000|2021-08-11 18:10:00|7051.6|7049.8|7049.7|7047.9|7051.6|7049.8|7049.5|7047.7|221
1628705700000|2021-08-11 18:15:00|7049.6|7047.8|7047.9|7046.1|7050.5|7048.7|7047.7|7045.9|194
1628706000000|2021-08-11 18:20:00|7047.8|7046|7047.7|7045.9|7048.5|7046.7|7046.8|7045|166
1628706300000|2021-08-11 18:25:00|7047.8|7046|7047.7|7045.9|7048.7|7046.9|7047.5|7045.7|145
1628706600000|2021-08-11 18:30:00|7047.8|7046|7048.5|7046.7|7048.8|7047|7047.6|7045.8|205
1628706900000|2021-08-11 18:35:00|7048.6|7046.8|7047.7|7045.9|7048.9|7047.1|7047.1|7045.3|213
1628707200000|2021-08-11 18:40:00|7047.8|7046|7047.6|7045.8|7049.6|7047.8|7047.2|7045.4|208
1628707500000|2021-08-11 18:45:00|7047.7|7045.9|7046.5|7044.7|7047.8|7046|7046.4|7044.6|214
1628707800000|2021-08-11 18:50:00|7046.6|7044.8|7044.7|7042.9|7046.8|7045|7043.9|7042.1|235
1628708100000|2021-08-11 18:55:00|7044.6|7042.8|7048.6|7037.1|7048.8|7043|7041.2|7035.4|265
1628708400000|2021-08-11 19:00:00|7047.4|7034.4|7043.7|7041.9|7049.3|7042.1|7042.4|7033.8|209
1628708700000|2021-08-11 19:05:00|7043.8|7042|7044.9|7043.1|7045|7043.2|7043.6|7041.8|128
1628709000000|2021-08-11 19:10:00|7044.8|7043|7043.5|7041.7|7045.7|7043.9|7042.5|7040.7|162
1628709300000|2021-08-11 19:15:00|7043.7|7041.9|7042.9|7041.1|7043.7|7041.9|7042.8|7041|100
1628709600000|2021-08-11 19:20:00|7043.5|7041.7|7043.7|7041.9|7043.8|7042|7042.6|7040.8|130
1628709900000|2021-08-11 19:25:00|7043.8|7042|7045.2|7043.4|7045.2|7043.4|7043.4|7041.6|144
1628710200000|2021-08-11 19:30:00|7045.1|7043.3|7044.7|7042.9|7045.1|7043.3|7043.7|7041.9|191
1628710500000|2021-08-11 19:35:00|7044.6|7042.8|7043.3|7041.5|7044.8|7043|7043.2|7041.4|158
1628710800000|2021-08-11 19:40:00|7043.4|7041.6|7044.1|7042.3|7044.5|7042.7|7043.3|7041.5|194
1628711100000|2021-08-11 19:45:00|7044|7042.2|7044.7|7042.9|7046.1|7044.3|7044|7042.2|126
1628711400000|2021-08-11 19:50:00|7044.6|7042.8|7044.8|7043|7044.8|7043|7044.5|7042.7|155
1628711700000|2021-08-11 19:55:00|7044.7|7042.9|7046.9|7045.1|7047.1|7045.3|7044.6|7042.8|236
1628712000000|2021-08-11 20:00:00|7046.8|7045|7044.6|7042.8|7046.8|7045|7043.7|7041.8|168
1628712300000|2021-08-11 20:05:00|7044.5|7042.7|7043.7|7041.9|7045.2|7042.8|7042.6|7040.8|86
1628712600000|2021-08-11 20:10:00|7043.8|7042|7044.7|7042.9|7045.3|7042.9|7043.4|7041.6|81
1628712900000|2021-08-11 20:15:00|7044.5|7042.7|7043.7|7041.9|7045.1|7042.8|7043.7|7041.9|58
1628713200000|2021-08-11 20:20:00|7043.8|7042|7042.7|7040.9|7044.1|7042|7042.6|7040.5|58
1628713500000|2021-08-11 20:25:00|7042.6|7040.8|7043.5|7041.7|7044.2|7041.7|7041.7|7039.2|85
1628713800000|2021-08-11 20:30:00|7043.4|7041.6|7043.7|7041.9|7044.6|7042.1|7043.4|7041.2|100
1628714100000|2021-08-11 20:35:00|7043.8|7042|7041.5|7039.7|7043.8|7042|7041.5|7039.7|93
1628714400000|2021-08-11 20:40:00|7041.4|7039.6|7041.7|7039.9|7042.6|7040.1|7041.3|7039.1|89
1628714700000|2021-08-11 20:45:00|7041.6|7039.8|7042.2|7039.2|7042.4|7040.2|7041.6|7039|86
1628715000000|2021-08-11 20:50:00|7042.1|7039.1|7042.2|7039.2|7042.4|7039.4|7039.8|7037.5|227
1628715300000|2021-08-11 20:55:00|7042.3|7039.3|7047.4|7035.5|7049.6|7040|7041.6|7032.2|342
1628715600000|2021-08-11 21:00:00|7046.1|7035|7047.5|7037|7050.7|7037.7|7045.6|7034.7|22
1628715900000|2021-08-11 21:05:00|7049.2|7037.1|7049.3|7036.3|7051.6|7038.6|7047.8|7034.8|72
1628716200000|2021-08-11 21:10:00|7050|7037|7049.6|7036.6|7051.2|7038.2|7049.1|7036.1|92
1628716500000|2021-08-11 21:15:00|7049.5|7036.5|7049|7036|7050.6|7037.6|7048.9|7035.9|66
1628716800000|2021-08-11 21:20:00|7050.1|7037.1|7050.1|7037.1|7050.5|7037.5|7048.9|7035.9|49
1628717100000|2021-08-11 21:25:00|7050.2|7037.2|7049|7037.8|7051.4|7039.4|7047.8|7036.3|149
1628717400000|2021-08-11 21:30:00|7048.6|7038.3|7047.7|7037.9|7049.4|7040.8|7046.9|7036.4|246
1628717700000|2021-08-11 21:35:00|7047.9|7038|7047.2|7039|7048.2|7039.4|7046.7|7037.6|144
1628718000000|2021-08-11 21:40:00|7047.7|7039.4|7047.8|7034.8|7048.7|7039.4|7043.7|7030.7|164
1628718300000|2021-08-11 21:45:00|7047.9|7034.9|7047.4|7036.7|7049.4|7038.6|7043.6|7030.6|281
1628718600000|2021-08-11 21:50:00|7047.5|7036.6|7047.8|7037.8|7049.1|7038.3|7045.3|7035.7|295
1628718900000|2021-08-11 21:55:00|7047.5|7037.7|7045|7037.9|7049.3|7038.1|7044.9|7036.3|214
1628719200000|2021-08-11 22:00:00|7044.9|7037.8|7043.1|7038.6|7046.6|7039.4|7042|7033.6|361
1628719500000|2021-08-11 22:05:00|7042.6|7039|7043.7|7040.7|7044.5|7041.2|7042.5|7038.6|155
1628719800000|2021-08-11 22:10:00|7043.6|7040.6|7044|7041|7044.2|7041.1|7043.5|7040.5|79
1628720100000|2021-08-11 22:15:00|7043.9|7040.9|7044.3|7041.3|7044.6|7041.6|7043.1|7040.1|118
1628720400000|2021-08-11 22:20:00|7044.4|7041.4|7045.1|7042.1|7045.3|7042.3|7044.4|7041.4|105
1628720700000|2021-08-11 22:25:00|7045.2|7042.2|7045.1|7042.1|7045.3|7043.3|7043.6|7040.6|170
1628721000000|2021-08-11 22:30:00|7045.2|7042.2|7043.8|7040.8|7045.2|7042.2|7043.1|7040.1|121
1628721300000|2021-08-11 22:35:00|7043.7|7040.7|7042.2|7039.2|7044.3|7041.3|7041.9|7038.9|159
1628721600000|2021-08-11 22:40:00|7042.1|7039.1|7043.5|7040.5|7043.7|7040.7|7042.1|7039.1|67
1628721900000|2021-08-11 22:45:00|7043.4|7040.4|7044.3|7041.3|7044.3|7041.3|7043.3|7040.3|70
1628722200000|2021-08-11 22:50:00|7044.2|7041.2|7043.8|7040.8|7044.3|7041.3|7043.2|7040.2|85
1628722500000|2021-08-11 22:55:00|7043.9|7040.9|7044.4|7041.4|7045.1|7042.1|7043.3|7040.3|96
1628722800000|2021-08-11 23:00:00|7044.5|7041.5|7044.3|7041.3|7044.8|7041.8|7043.9|7040.9|92
1628723100000|2021-08-11 23:05:00|7044.4|7041.4|7044.3|7041.3|7044.5|7041.5|7044.2|7041.2|70
1628723400000|2021-08-11 23:10:00|7044.4|7041.4|7044.3|7041.3|7044.4|7041.4|7043.1|7040.1|100
1628723700000|2021-08-11 23:15:00|7044.4|7041.4|7045.3|7042.3|7045.5|7042.9|7043.7|7041.2|76
1628724000000|2021-08-11 23:20:00|7045.4|7042.4|7046.2|7043.2|7046.2|7043.2|7045.1|7042.1|68
1628724300000|2021-08-11 23:25:00|7046.1|7043.1|7046.1|7043.1|7046.2|7043.8|7045.4|7042.8|90
1628724600000|2021-08-11 23:30:00|7046.2|7043.2|7044.9|7043.1|7046.2|7043.2|7044.2|7041.8|100
1628724900000|2021-08-11 23:35:00|7044.8|7043|7044.8|7043|7046|7044|7044.7|7042.2|77
1628725200000|2021-08-11 23:40:00|7044.7|7042.9|7043.3|7041.5|7044.9|7043.1|7042.8|7040.8|89
1628725500000|2021-08-11 23:45:00|7043.4|7041.6|7042.8|7041|7044.1|7041.7|7042.6|7040.4|106
1628725800000|2021-08-11 23:50:00|7042.7|7040.9|7040.3|7038.5|7043.4|7041|7040.1|7038.3|106
1628726100000|2021-08-11 23:55:00|7040.4|7038.6|7041.8|7040|7041.9|7040.1|7040.3|7038.5|116
1628726400000|2021-08-12 00:00:00|7041.7|7039.9|7043.9|7042.1|7043.9|7042.1|7041|7039.2|230
1628726700000|2021-08-12 00:05:00|7043.8|7042|7046|7044.2|7046.9|7045.1|7043.8|7042|153
1628727000000|2021-08-12 00:10:00|7045.9|7044.1|7046.8|7045|7047.7|7045.9|7045.9|7044.1|181
1628727300000|2021-08-12 00:15:00|7047.3|7045.5|7047.9|7046.1|7048.2|7046.4|7046.6|7044.8|153
1628727600000|2021-08-12 00:20:00|7048|7046.2|7045.8|7044|7048.2|7046.4|7045.6|7043.8|116
1628727900000|2021-08-12 00:25:00|7045.7|7043.9|7044.8|7043|7046.1|7044.3|7044|7042.2|140
1628728200000|2021-08-12 00:30:00|7044.5|7042.7|7046.5|7044.7|7046.6|7044.8|7043.9|7042.1|156
1628728500000|2021-08-12 00:35:00|7045.9|7044.1|7043.2|7041.4|7046.1|7044.2|7042.7|7040.9|141
1628728800000|2021-08-12 00:40:00|7043.1|7041.3|7041.6|7039.8|7043.4|7041.6|7041.5|7039.7|95
1628729100000|2021-08-12 00:45:00|7041.5|7039.7|7038.9|7037.1|7041.7|7039.9|7038.6|7036.8|192
1628729400000|2021-08-12 00:50:00|7039|7037.2|7041.2|7039.4|7041.7|7039.9|7038.8|7037|174
1628729700000|2021-08-12 00:55:00|7041.1|7039.3|7039.8|7038|7042.4|7040.6|7039.8|7037.3|156
1628730000000|2021-08-12 01:00:00|7039.9|7038.1|7040.7|7038.9|7042|7040.2|7039.5|7037.4|212
1628730300000|2021-08-12 01:05:00|7040.8|7039|7038.4|7036.6|7041.5|7039.7|7037.5|7035.7|261
1628730600000|2021-08-12 01:10:00|7038.5|7036.7|7037.7|7035.9|7039|7037.2|7037|7035.2|212
1628730900000|2021-08-12 01:15:00|7037.6|7035.8|7036|7034.2|7037.8|7036|7035.5|7033.7|237
1628731200000|2021-08-12 01:20:00|7036.1|7034.3|7038.2|7036.4|7038.3|7036.5|7035.5|7033.7|202
1628731500000|2021-08-12 01:25:00|7038.1|7036.3|7037.8|7036|7038.9|7037.1|7037.3|7035.5|215
1628731800000|2021-08-12 01:30:00|7037.7|7035.9|7037.9|7036.1|7038.5|7036.7|7037.2|7035.4|214
1628732100000|2021-08-12 01:35:00|7038|7036.2|7037.4|7035.6|7039.3|7037.5|7037.3|7035.5|256
1628732400000|2021-08-12 01:40:00|7037.3|7035.5|7035.4|7033.6|7037.7|7035.9|7033.8|7032|282
1628732700000|2021-08-12 01:45:00|7035.5|7033.7|7035.5|7033.7|7036|7034.2|7034.7|7032.9|140
1628733000000|2021-08-12 01:50:00|7035.4|7033.6|7034.3|7032.5|7037.6|7035.8|7034.1|7032.3|263
1628733300000|2021-08-12 01:55:00|7034.4|7032.6|7034.7|7032.9|7035.6|7033.8|7034.1|7032.3|199
1628733600000|2021-08-12 02:00:00|7034.6|7032.8|7034.7|7032.9|7035.9|7034.1|7034.2|7032.4|219
1628733900000|2021-08-12 02:05:00|7034.6|7032.8|7034.8|7033|7035|7033.2|7034|7032.2|185
1628734200000|2021-08-12 02:10:00|7034.7|7032.9|7033.9|7032.1|7034.9|7033.1|7033.7|7031.9|150
1628734500000|2021-08-12 02:15:00|7033.8|7032|7034|7032.2|7034.6|7032.8|7033.7|7031.9|154
1628734800000|2021-08-12 02:20:00|7034.4|7032.6|7035.4|7033.6|7035.9|7034.1|7034.3|7032.5|194
1628735100000|2021-08-12 02:25:00|7035.5|7033.7|7036.7|7034.9|7036.8|7035|7035.3|7033.5|180
1628735400000|2021-08-12 02:30:00|7036.6|7034.8|7040.8|7039|7040.9|7039.1|7036.6|7034.8|209
1628735700000|2021-08-12 02:35:00|7040.7|7038.9|7041.5|7039.7|7041.7|7039.9|7039.6|7037.8|193
1628736000000|2021-08-12 02:40:00|7041.4|7039.6|7041.2|7039.4|7041.8|7040|7040.7|7038.9|203
1628736300000|2021-08-12 02:45:00|7041.3|7039.5|7042.3|7040.5|7042.7|7040.9|7040.7|7038.9|153
1628736600000|2021-08-12 02:50:00|7042.2|7040.4|7041.7|7039.9|7043|7041.2|7041.5|7039.7|147
1628736900000|2021-08-12 02:55:00|7041.6|7039.8|7040.8|7039|7042.2|7040.4|7040.5|7037.9|145
1628737200000|2021-08-12 03:00:00|7040.7|7038.9|7044.5|7042.7|7047.4|7044.4|7040.7|7038.2|267
1628737500000|2021-08-12 03:05:00|7044.6|7042.8|7039.7|7037.9|7044.7|7042.9|7038.4|7036.6|232
1628737800000|2021-08-12 03:10:00|7039.6|7037.8|7037.6|7035.8|7039.9|7038.1|7036.4|7034.6|197
1628738100000|2021-08-12 03:15:00|7037.5|7035.7|7036.7|7034.9|7037.5|7035.7|7035.7|7033.9|148
1628738400000|2021-08-12 03:20:00|7036.6|7034.8|7036.5|7034.7|7037|7035.2|7036.1|7034.3|127
1628738700000|2021-08-12 03:25:00|7036.4|7034.6|7036.8|7035|7037.3|7035.5|7035.6|7033.8|158
1628739000000|2021-08-12 03:30:00|7036.7|7034.9|7037.8|7036|7038.6|7036.8|7036.6|7034.8|149
1628739300000|2021-08-12 03:35:00|7037.7|7035.9|7038.6|7036.8|7039.4|7037.6|7037.2|7035.4|128
1628739600000|2021-08-12 03:40:00|7038.5|7036.7|7039.5|7037.7|7040.4|7038.6|7038|7036.2|143
1628739900000|2021-08-12 03:45:00|7039.1|7037.3|7039.6|7037.8|7039.7|7037.9|7038.8|7037|122
1628740200000|2021-08-12 03:50:00|7039.7|7037.9|7039.8|7038|7040.7|7038.9|7039.6|7037.8|83
1628740500000|2021-08-12 03:55:00|7039.9|7038.1|7041.5|7039.7|7041.6|7039.8|7039.6|7037.8|149
1628740800000|2021-08-12 04:00:00|7041.2|7039.4|7038.8|7037|7041.6|7039.8|7038.6|7036.8|151
1628741100000|2021-08-12 04:05:00|7038.7|7036.9|7039.2|7037.4|7039.6|7037.8|7038|7036.2|164
1628741400000|2021-08-12 04:10:00|7039.1|7037.3|7039.7|7037.9|7040.2|7038.4|7039.1|7037.3|127
1628741700000|2021-08-12 04:15:00|7039.8|7038|7040|7038.2|7040.1|7038.3|7039.4|7037.6|148
1628742000000|2021-08-12 04:20:00|7040.1|7038.3|7039.8|7038|7040.5|7038.7|7039.6|7037.8|115
1628742300000|2021-08-12 04:25:00|7039.7|7037.9|7040.4|7038.6|7040.9|7039.1|7039.1|7037.3|153
1628742600000|2021-08-12 04:30:00|7040.3|7038.5|7038.6|7036.8|7040.4|7038.6|7038.5|7036.7|127
1628742900000|2021-08-12 04:35:00|7038.5|7036.7|7038.6|7036.8|7038.9|7037.1|7037.7|7035.9|120
1628743200000|2021-08-12 04:40:00|7038.8|7037|7035.6|7033.8|7038.8|7037|7035.6|7033.8|148
1628743500000|2021-08-12 04:45:00|7035.5|7033.7|7035.6|7033.8|7036.7|7034.9|7035.4|7033.6|164
1628743800000|2021-08-12 04:50:00|7035.5|7033.7|7034.6|7032.8|7035.7|7033.9|7034.4|7032.6|104
1628744100000|2021-08-12 04:55:00|7034.5|7032.7|7031.8|7030|7034.6|7032.8|7031.7|7029.9|130
1628744400000|2021-08-12 05:00:00|7031.9|7030.1|7031.7|7029.9|7032|7030.2|7030.6|7028.8|138
1628744700000|2021-08-12 05:05:00|7031.8|7030|7034|7032.2|7034.1|7032.3|7031.7|7029.9|107
1628745000000|2021-08-12 05:10:00|7033.9|7032.1|7034.9|7033.1|7035.1|7033.3|7033.2|7031.4|133
1628745300000|2021-08-12 05:15:00|7035|7033.2|7034.8|7033|7035.2|7033.4|7034.2|7032.4|154
1628745600000|2021-08-12 05:20:00|7034.7|7032.9|7035|7033.2|7035.9|7034.1|7033.9|7032.1|188
1628745900000|2021-08-12 05:25:00|7034.9|7033.1|7034.8|7033|7036|7034.2|7034.2|7032.4|178
1628746200000|2021-08-12 05:30:00|7034.7|7032.9|7034.4|7032.6|7035.5|7033.7|7033.7|7031.9|266
1628746500000|2021-08-12 05:35:00|7034.3|7032.5|7033.8|7032|7035.2|7033.4|7033.4|7031.6|243
1628746800000|2021-08-12 05:40:00|7033.7|7031.9|7032.7|7030.9|7033.8|7032|7032.6|7030.8|204
1628747100000|2021-08-12 05:45:00|7032.6|7030.8|7032.7|7030.9|7033.1|7031.3|7032.1|7030.3|133
1628747400000|2021-08-12 05:50:00|7033|7031.2|7032.8|7031|7033.5|7031.7|7032.5|7030.7|149
1628747700000|2021-08-12 05:55:00|7032.9|7031.1|7034.8|7033|7036.7|7034.9|7032.7|7030.9|246
1628748000000|2021-08-12 06:00:00|7034.9|7033.1|7033.9|7032.1|7035.9|7034.1|7033.2|7031.4|259
1628748300000|2021-08-12 06:05:00|7034|7032.2|7034.8|7033|7034.9|7033.1|7032.7|7030.9|253
1628748600000|2021-08-12 06:10:00|7034.9|7033.1|7035.8|7034|7036|7034.2|7034.3|7032.5|222
1628748900000|2021-08-12 06:15:00|7035.7|7033.9|7031.9|7030.1|7036.1|7034.3|7031.7|7029.9|239
1628749200000|2021-08-12 06:20:00|7031.8|7030|7032.2|7030.4|7032.8|7031|7031|7029.2|217
1628749500000|2021-08-12 06:25:00|7032.1|7030.3|7030.8|7029|7033|7031.2|7030.6|7028.8|224
1628749800000|2021-08-12 06:30:00|7030.7|7028.9|7029|7027.2|7030.7|7028.9|7028.2|7026.4|269
1628750100000|2021-08-12 06:35:00|7029.1|7027.3|7024.4|7022.6|7030.3|7028.5|7024.3|7022.5|273
1628750400000|2021-08-12 06:40:00|7024|7022.2|7022.8|7021|7024.4|7022.6|7020.8|7019|273
1628750700000|2021-08-12 06:45:00|7022.9|7021.1|7022.7|7020.9|7023.9|7022.1|7021.8|7020|227
1628751000000|2021-08-12 06:50:00|7022.8|7021|7021.6|7019.8|7022.8|7021|7021.3|7019.5|212
1628751300000|2021-08-12 06:55:00|7021.7|7019.9|7021.5|7019.7|7023.7|7021.9|7021.2|7019.4|222
1628751600000|2021-08-12 07:00:00|7021.6|7019.8|7022.2|7020.4|7023|7021.2|7020.4|7018.6|336
1628751900000|2021-08-12 07:05:00|7022.1|7020.3|7022.7|7020.9|7023.8|7022|7020.9|7019.1|300
1628752200000|2021-08-12 07:10:00|7022.8|7021|7023.9|7022.1|7025.6|7023.8|7022.2|7020.4|342
1628752500000|2021-08-12 07:15:00|7024|7022.2|7025|7023.2|7025.2|7023.4|7021.7|7019.9|315
1628752800000|2021-08-12 07:20:00|7025.1|7023.3|7025.6|7023.8|7026.3|7024.5|7024.2|7022.4|310
1628753100000|2021-08-12 07:25:00|7025.1|7023.3|7026.3|7024.5|7026.3|7024.5|7024|7022.2|263
1628753400000|2021-08-12 07:30:00|7026.2|7024.4|7028.4|7026.6|7028.9|7027.1|7025.8|7024|254
1628753700000|2021-08-12 07:35:00|7028.5|7026.7|7032.1|7030.3|7032.5|7030.7|7028.4|7026.6|255
1628754000000|2021-08-12 07:40:00|7032|7030.2|7031.5|7029.7|7033.6|7031.8|7031.2|7029.4|214
1628754300000|2021-08-12 07:45:00|7031.6|7029.8|7030.3|7028.5|7031.6|7029.8|7029.5|7027.7|201
1628754600000|2021-08-12 07:50:00|7030.2|7028.4|7033.9|7032.1|7035.3|7033.5|7029.3|7027.5|261
1628754900000|2021-08-12 07:55:00|7033.8|7032|7036.5|7034.7|7037|7035.2|7033.4|7031.6|252
1628755200000|2021-08-12 08:00:00|7036.1|7034.3|7034.8|7033|7036.7|7034.9|7032.9|7031.1|245
1628755500000|2021-08-12 08:05:00|7034.9|7033.1|7032.9|7031.1|7036.6|7034.8|7031.9|7030.1|239
1628755800000|2021-08-12 08:10:00|7033|7031.2|7031.1|7029.3|7035|7033.2|7030.8|7029|260
1628756100000|2021-08-12 08:15:00|7031|7029.2|7032.9|7031.1|7033|7031.2|7030.7|7028.9|213
1628756400000|2021-08-12 08:20:00|7032.7|7030.9|7032.5|7030.7|7032.9|7031.1|7031.4|7029.6|186
1628756700000|2021-08-12 08:25:00|7032.4|7030.6|7032.9|7031.1|7033.1|7031.3|7031.1|7029.3|186
1628757000000|2021-08-12 08:30:00|7032.8|7031|7032.9|7031.1|7033.5|7031.7|7030.9|7029.1|200
1628757300000|2021-08-12 08:35:00|7032.8|7031|7037.9|7036.1|7038.1|7036.3|7031.2|7029.4|280
1628757600000|2021-08-12 08:40:00|7038|7036.2|7039.9|7038.1|7040|7038.2|7037|7035.2|202
1628757900000|2021-08-12 08:45:00|7039.8|7038|7038.4|7036.6|7041.7|7039.9|7038.3|7036.5|211
1628758200000|2021-08-12 08:50:00|7038.3|7036.5|7038.9|7037.1|7039.9|7038.1|7038|7036.2|125
1628758500000|2021-08-12 08:55:00|7039|7037.2|7038.2|7036.4|7039.9|7038.1|7037.7|7035.9|172
1628758800000|2021-08-12 09:00:00|7038.1|7036.3|7036.9|7035.1|7038.8|7037|7036.1|7034.3|192
1628759100000|2021-08-12 09:05:00|7036.8|7035|7036.6|7034.8|7037.4|7035.6|7036.1|7034.3|129
1628759400000|2021-08-12 09:10:00|7036.5|7034.7|7036.9|7035.1|7036.9|7035.1|7035.9|7034.1|129
1628759700000|2021-08-12 09:15:00|7036.8|7035|7036.9|7035.1|7037|7035.2|7035.4|7033.6|108
1628760000000|2021-08-12 09:20:00|7037.5|7035.7|7038.6|7036.8|7038.8|7037|7037.1|7035.3|178
1628760300000|2021-08-12 09:25:00|7038.5|7036.7|7037.7|7035.9|7039.1|7037.3|7036.8|7035|117
1628760600000|2021-08-12 09:30:00|7037.6|7035.8|7037.9|7036.1|7038.5|7036.7|7036.4|7034.6|145
1628760900000|2021-08-12 09:35:00|7038|7036.2|7037.4|7035.6|7038.3|7036.5|7037.2|7035.4|94
1628761200000|2021-08-12 09:40:00|7037.3|7035.5|7034.7|7032.9|7037.4|7035.6|7034.7|7032.9|173
1628761500000|2021-08-12 09:45:00|7034.4|7032.6|7033.9|7032.1|7034.8|7033|7033.4|7031.6|152
1628761800000|2021-08-12 09:50:00|7033.8|7032|7032.7|7030.9|7034.6|7032.8|7032.4|7030.6|136
1628762100000|2021-08-12 09:55:00|7032.6|7030.8|7034.7|7032.9|7034.7|7032.9|7031.9|7030.1|179
1628762400000|2021-08-12 10:00:00|7034.6|7032.8|7032.7|7030.9|7034.6|7032.8|7031.6|7029.8|135
1628762700000|2021-08-12 10:05:00|7032.8|7031|7033.4|7031.6|7034.5|7032.7|7032.4|7030.6|148
1628763000000|2021-08-12 10:10:00|7033.2|7031.4|7033.4|7031.6|7034|7032.2|7033|7031.2|193
1628763300000|2021-08-12 10:15:00|7033|7031.2|7031.9|7030.1|7033|7031.2|7031.6|7029.8|194
1628763600000|2021-08-12 10:20:00|7032|7030.2|7028|7026.2|7032.1|7030.3|7027.8|7026|251
1628763900000|2021-08-12 10:25:00|7027.9|7026.1|7028.1|7026.3|7028.8|7027|7027|7025.2|192
1628764200000|2021-08-12 10:30:00|7028|7026.2|7029.9|7028.1|7030.1|7028.3|7027.9|7026.1|166
1628764500000|2021-08-12 10:35:00|7029.8|7028|7029.3|7027.5|7031.1|7029.3|7028.7|7026.9|248
1628764800000|2021-08-12 10:40:00|7029.4|7027.6|7030.8|7029|7031.9|7030.1|7028.8|7027|221
1628765100000|2021-08-12 10:45:00|7030.9|7029.1|7028.9|7027.1|7031.1|7029.3|7028.4|7026.6|226
1628765400000|2021-08-12 10:50:00|7028.8|7027|7028.8|7027|7028.9|7027.1|7027.2|7025.4|253
1628765700000|2021-08-12 10:55:00|7028.9|7027.1|7027.1|7025.3|7029|7027.2|7026.7|7024.9|172
1628766000000|2021-08-12 11:00:00|7027|7025.2|7028.6|7026.8|7029.1|7027.3|7026|7024.2|294
1628766300000|2021-08-12 11:05:00|7028.5|7026.7|7025.7|7023.9|7028.8|7027|7024.4|7022.6|267
1628766600000|2021-08-12 11:10:00|7025.8|7024|7027.5|7025.7|7027.7|7025.9|7025.8|7024|208
1628766900000|2021-08-12 11:15:00|7027.4|7025.6|7029.4|7027.6|7029.5|7027.7|7027|7025.2|172
1628767200000|2021-08-12 11:20:00|7029.3|7027.5|7029.9|7028.1|7030|7028.2|7028.7|7026.9|151
1628767500000|2021-08-12 11:25:00|7030|7028.2|7029.8|7028|7030.7|7028.9|7029.5|7027.7|189
1628767800000|2021-08-12 11:30:00|7029.6|7027.8|7028.3|7026.5|7029.6|7027.8|7027.7|7025.9|192
1628768100000|2021-08-12 11:35:00|7028.4|7026.6|7028|7026.2|7029|7027.2|7027.3|7025.5|190
1628768400000|2021-08-12 11:40:00|7027.9|7026.1|7028.3|7026.5|7028.5|7026.7|7026.8|7025|211
1628768700000|2021-08-12 11:45:00|7028.4|7026.6|7027.9|7026.1|7028.7|7026.9|7026.3|7024.5|211
1628769000000|2021-08-12 11:50:00|7028|7026.2|7025.7|7023.9|7028.2|7026.4|7025.4|7023.6|177
1628769300000|2021-08-12 11:55:00|7025.8|7024|7026.8|7025|7027|7025.2|7025.4|7023.6|202
1628769600000|2021-08-12 12:00:00|7026.9|7025.1|7028.3|7026.5|7028.8|7027|7025.8|7024|255
1628769900000|2021-08-12 12:05:00|7028.5|7026.7|7023.6|7021.8|7028.5|7026.7|7023.6|7021.8|249
1628770200000|2021-08-12 12:10:00|7023.5|7021.7|7023.7|7021.9|7024.4|7022.6|7022.6|7020.8|251
1628770500000|2021-08-12 12:15:00|7023.8|7022|7024.2|7022.4|7024.9|7023.1|7023.1|7021.3|194
1628770800000|2021-08-12 12:20:00|7024.3|7022.5|7021.8|7020|7024.3|7022.5|7020.4|7018.6|375
1628771100000|2021-08-12 12:25:00|7021.9|7020.1|7023.9|7018.1|7024.7|7021.2|7018.5|7016.7|278
1628771400000|2021-08-12 12:30:00|7024.9|7017.7|7017.9|7016.1|7024.9|7018.2|7012.3|7009.3|517
1628771700000|2021-08-12 12:35:00|7017.8|7016|7019.5|7017.7|7020.7|7018.9|7017|7015.2|410
1628772000000|2021-08-12 12:40:00|7019.4|7017.6|7013.9|7012.1|7020.4|7018.6|7013.2|7011.4|442
1628772300000|2021-08-12 12:45:00|7013.8|7012|7015.4|7013.6|7016.5|7014.7|7013.1|7011.3|392
1628772600000|2021-08-12 12:50:00|7015.7|7013.9|7016.7|7014.9|7017.2|7015.4|7014.2|7012.4|405
1628772900000|2021-08-12 12:55:00|7016.4|7014.6|7018.5|7016.7|7019|7017.2|7015.9|7014.1|353
1628773200000|2021-08-12 13:00:00|7018.4|7016.6|7013.6|7011.8|7018.6|7016.8|7013.3|7011.5|385
1628773500000|2021-08-12 13:05:00|7013.7|7011.9|7015.1|7013.3|7015.5|7013.7|7013|7011.2|381
1628773800000|2021-08-12 13:10:00|7015|7013.2|7011.1|7009.3|7015.4|7013.6|7010.6|7008.8|353
1628774100000|2021-08-12 13:15:00|7011|7009.2|7010.5|7008.7|7012.9|7011.1|7009.9|7008.1|320
1628774400000|2021-08-12 13:20:00|7010.6|7008.8|7008.8|7007|7011.1|7009.3|7007.7|7005.9|327
1628774700000|2021-08-12 13:25:00|7008.9|7007.1|7009.6|7007.8|7010.3|7008.5|7008.5|7006.7|288
1628775000000|2021-08-12 13:30:00|7009.7|7007.9|7005.3|7003.5|7009.9|7008.1|7003.6|7001.8|495
1628775300000|2021-08-12 13:35:00|7005.5|7003.7|7002.9|7001.1|7006|7004.2|7001.2|6999.4|401
1628775600000|2021-08-12 13:40:00|7002.7|7000.9|7003.1|7001.3|7004|7002.2|7001.2|6999.4|326
1628775900000|2021-08-12 13:45:00|7003|7001.2|7004.6|7002.8|7006.3|7004.5|7001.6|6999.8|367
1628776200000|2021-08-12 13:50:00|7004.5|7002.7|7002.5|7000.7|7005.2|7003.4|7001.4|6999.6|401
1628776500000|2021-08-12 13:55:00|7002.4|7000.6|7005.7|7003.9|7006.5|7004.7|7002.2|7000.4|492
1628776800000|2021-08-12 14:00:00|7005.8|7004|7005.6|7003.8|7005.9|7004.1|7003.5|7001.7|369
1628777100000|2021-08-12 14:05:00|7005.7|7003.9|7004.2|7002.4|7005.7|7003.9|7003.1|7001.3|343
1628777400000|2021-08-12 14:10:00|7004.1|7002.3|7005|7003.2|7006|7004.2|7002.9|7001.1|333
1628777700000|2021-08-12 14:15:00|7004.9|7003.1|7003|7001.2|7005.7|7003.9|7002.9|7001.1|364
1628778000000|2021-08-12 14:20:00|7003.1|7001.3|7005.9|7004.1|7006.5|7004.7|7002.1|7000.3|311
1628778300000|2021-08-12 14:25:00|7006|7004.2|7004.1|7002.3|7006.4|7004.6|7003|7001.2|338
1628778600000|2021-08-12 14:30:00|7004|7002.2|7003.9|7002.1|7005.3|7003.5|7002.9|7001.1|341
1628778900000|2021-08-12 14:35:00|7004|7002.2|7002|7000.2|7004|7002.2|7001.8|7000|255
1628779200000|2021-08-12 14:40:00|7001.9|7000.1|7000.9|6999.1|7002.8|7001|7000.4|6998.6|253
1628779500000|2021-08-12 14:45:00|7000.8|6999|7001.1|6999.3|7001.8|7000|6999.9|6998.1|243
1628779800000|2021-08-12 14:50:00|7001|6999.2|6999.7|6997.9|7002.9|7001.1|6999.5|6997.7|269
1628780100000|2021-08-12 14:55:00|6999.6|6997.8|7001.5|6999.7|7003.1|7001.3|6998.5|6996.7|348
1628780400000|2021-08-12 15:00:00|7001.6|6999.8|7002.9|7001.1|7003.2|7001.4|7000.9|6999.1|281
1628780700000|2021-08-12 15:05:00|7002.8|7001|7003|7001.2|7003.6|7001.8|7002|7000.2|237
1628781000000|2021-08-12 15:10:00|7002.9|7001.1|7001|6999.2|7003|7001.2|7000.3|6998.5|173
1628781300000|2021-08-12 15:15:00|7000.9|6999.1|7004.4|7002.6|7004.6|7002.8|7000.4|6998.6|221
1628781600000|2021-08-12 15:20:00|7004.3|7002.5|7006.7|7004.9|7006.7|7004.9|7003.9|7002.1|228
1628781900000|2021-08-12 15:25:00|7006.6|7004.8|7008.2|7006.4|7009.2|7007.4|7006.4|7004.6|238
1628782200000|2021-08-12 15:30:00|7008.3|7006.5|7007.8|7006|7008.9|7007.1|7006.9|7005.1|288
1628782500000|2021-08-12 15:35:00|7007.7|7005.9|7009.2|7007.4|7009.5|7007.7|7007.7|7005.9|194
1628782800000|2021-08-12 15:40:00|7009.1|7007.3|7008.9|7007.1|7009.6|7007.8|7008.1|7006.3|233
1628783100000|2021-08-12 15:45:00|7008.8|7007|7008.1|7006.3|7008.9|7007.1|7007.2|7005.4|209
1628783400000|2021-08-12 15:50:00|7008.7|7006.9|7007.3|7005.5|7009|7007.2|7007.2|7005.4|207
1628783700000|2021-08-12 15:55:00|7007.4|7005.6|7007|7005.2|7008.7|7006.9|7006.6|7004.8|285
1628784000000|2021-08-12 16:00:00|7007.1|7005.3|7008.1|7006.3|7009.7|7007.9|7007|7005.2|249
1628784300000|2021-08-12 16:05:00|7008.5|7006.7|7008.8|7007|7009.7|7007.9|7008.5|7006.7|214
1628784600000|2021-08-12 16:10:00|7008.7|7006.9|7009.9|7008.1|7010.1|7008.3|7007.6|7005.8|269
1628784900000|2021-08-12 16:15:00|7009.8|7008|7009|7007.2|7010.1|7008.3|7008.9|7007.1|213
1628785200000|2021-08-12 16:20:00|7009.1|7007.3|7009.8|7008|7010.8|7009|7008.9|7007.1|228
1628785500000|2021-08-12 16:25:00|7009.9|7008.1|7009.9|7008.1|7010.5|7008.7|7009.6|7007.8|197
1628785800000|2021-08-12 16:30:00|7009.8|7008|7010|7008.2|7011.1|7009.3|7009.7|7007.9|243
1628786100000|2021-08-12 16:35:00|7009.9|7008.1|7010.7|7008.9|7011.1|7009.3|7009.7|7007.9|210
1628786400000|2021-08-12 16:40:00|7010.8|7009|7008.7|7006.9|7011.1|7009.3|7008.6|7006.8|204
1628786700000|2021-08-12 16:45:00|7008.8|7007|7009.5|7007.7|7010.1|7008.3|7008.7|7006.9|152
1628787000000|2021-08-12 16:50:00|7009.4|7007.6|7009.5|7007.7|7010.7|7008.9|7009.4|7007.6|208
1628787300000|2021-08-12 16:55:00|7009.4|7007.6|7007.9|7006.1|7010|7008.2|7007.7|7005.9|225
1628787600000|2021-08-12 17:00:00|7007.8|7006|7007.2|7005.4|7008.9|7007.1|7004.9|7003.1|310
1628787900000|2021-08-12 17:05:00|7007|7005.2|7006.2|7004.4|7007.7|7005.9|7005.6|7003.8|226
1628788200000|2021-08-12 17:10:00|7006.3|7004.5|7006.8|7005|7007|7005.2|7005.5|7003.7|234
1628788500000|2021-08-12 17:15:00|7006.7|7004.9|7005.1|7003.3|7006.9|7005.1|7004.8|7003|244
1628788800000|2021-08-12 17:20:00|7005.2|7003.4|7006.3|7004.5|7006.4|7004.6|7003.7|7001.9|225
1628789100000|2021-08-12 17:25:00|7006.4|7004.6|7005.8|7004|7006.8|7005|7004.7|7002.9|188
1628789400000|2021-08-12 17:30:00|7005.9|7004.1|7004.8|7003|7006.1|7004.3|7004.8|7003|232
1628789700000|2021-08-12 17:35:00|7004.7|7002.9|7006.4|7004.6|7006.7|7004.9|7004.7|7002.9|140
1628790000000|2021-08-12 17:40:00|7006.3|7004.5|7007.4|7005.6|7008.9|7007.1|7006.3|7004.5|217
1628790300000|2021-08-12 17:45:00|7007.3|7005.5|7008.3|7006.5|7008.7|7006.9|7006.8|7005|154
1628790600000|2021-08-12 17:50:00|7008.4|7006.6|7010.2|7008.4|7010.3|7008.5|7007.8|7006|215
1628790900000|2021-08-12 17:55:00|7010|7008.2|7007|7005.2|7010.2|7008.4|7007|7005.2|206
1628791200000|2021-08-12 18:00:00|7007.1|7005.3|7005.1|7003.3|7007.9|7006.1|7004.4|7002.6|247
1628791500000|2021-08-12 18:05:00|7005|7003.2|7004.8|7003|7006|7004.2|7003.8|7002|184
1628791800000|2021-08-12 18:10:00|7004.9|7003.1|7004|7002.2|7005.2|7003.4|7003.8|7002|160
1628792100000|2021-08-12 18:15:00|7003.9|7002.1|7002.9|7001.1|7004.1|7002.3|7002.8|7001|167
1628792400000|2021-08-12 18:20:00|7002.8|7001|7002.9|7001.1|7003.7|7001.9|7002.7|7000.9|139
1628792700000|2021-08-12 18:25:00|7003|7001.2|7001.8|7000|7003|7001.2|7001.6|6999.8|175
1628793000000|2021-08-12 18:30:00|7001.9|7000.1|7000.3|6998.5|7002.1|7000.3|6999.5|6997.7|210
1628793300000|2021-08-12 18:35:00|7000.4|6998.6|6998.7|6996.9|7000.4|6998.6|6998.6|6996.8|169
1628793600000|2021-08-12 18:40:00|6998.8|6997|6998.9|6997.1|6999.1|6997.3|6997.6|6995.8|202
1628793900000|2021-08-12 18:45:00|6998.8|6997|6996.8|6995|6998.9|6997.1|6996.7|6994.9|210
1628794200000|2021-08-12 18:50:00|6996.9|6995.1|6997.9|6996.1|6997.9|6996.1|6996.7|6994.9|167
1628794500000|2021-08-12 18:55:00|6998|6996.2|6998.3|6995.3|7000.6|6998.2|6997|6994.8|261
1628794800000|2021-08-12 19:00:00|6998.4|6995.4|6998.8|6997|7000.1|6997.9|6998.3|6995.3|184
1628795100000|2021-08-12 19:05:00|6998.9|6997.1|6998.9|6997.1|6999.1|6997.3|6998.6|6996.8|204
1628795400000|2021-08-12 19:10:00|6998.8|6997|7000.8|6999|7001|6999.2|6998.6|6996.8|416
1628795700000|2021-08-12 19:15:00|7001|6999.2|7000.8|6999|7001.9|7000.1|7000.7|6998.9|276
1628796000000|2021-08-12 19:20:00|7000.9|6999.1|7001|6999.2|7001.8|7000|7000.8|6999|232
1628796300000|2021-08-12 19:25:00|7000.9|6999.1|7000.8|6999|7001.7|6999.9|7000.7|6998.9|421
1628796600000|2021-08-12 19:30:00|7001|6999.2|7000.7|6998.9|7001.7|6999.9|7000.5|6998.7|440
1628796900000|2021-08-12 19:35:00|7000.9|6999.1|7001.6|6999.8|7002.1|7000.3|7000.6|6998.4|280
1628797200000|2021-08-12 19:40:00|7001.7|6999.9|6999.8|6998|7001.8|7000|6999.7|6997.9|101
1628797500000|2021-08-12 19:45:00|6999.9|6998.1|7000|6998.2|7000.2|6998.3|6998.6|6996.8|165
1628797800000|2021-08-12 19:50:00|6999.9|6998.1|6999.9|6998.1|7000.5|6998.7|6999.7|6997.9|162
1628798100000|2021-08-12 19:55:00|7000|6998.2|7000.9|6999.1|7001.5|6999.7|6999.8|6998|240
1628798400000|2021-08-12 20:00:00|7000.8|6999|7000.8|6999|7001|6999.2|7000.6|6998.8|125
1628798700000|2021-08-12 20:05:00|7000.9|6999.1|7000.9|6999.1|7001.4|6999.6|7000.7|6998.9|102
1628799000000|2021-08-12 20:10:00|7001|6999.2|7001.9|7000.1|7002|7000.2|7000.8|6999|102
1628799300000|2021-08-12 20:15:00|7001.8|7000|7001.9|7000.1|7002.1|7000.3|7001.7|6999.9|75
1628799600000|2021-08-12 20:20:00|7002|7000.2|7002|7000.2|7002.3|7000.5|7001.8|7000|65
1628799900000|2021-08-12 20:25:00|7001.9|7000.1|7002|7000.2|7002.2|7000.4|7001.8|7000|72
1628800200000|2021-08-12 20:30:00|7002.1|7000.3|7002.1|7000.3|7003.1|7000.7|7001.7|6999.5|106
1628800500000|2021-08-12 20:35:00|7002.2|7000.4|7002.9|7001.1|7003|7001.2|7001.8|6999.8|90
1628800800000|2021-08-12 20:40:00|7002.8|7001|7002.9|7001.1|7003|7001.2|7002.7|7000.9|42
1628801100000|2021-08-12 20:45:00|7002.8|7001|7002.2|6999.2|7003.4|7001|7001.7|6999.1|116
1628801400000|2021-08-12 20:50:00|7002.3|6999.3|7002.4|6999.4|7003.4|7000.4|7002.1|6999.1|162
1628801700000|2021-08-12 20:55:00|7002.6|6999.6|7004.4|6999.8|7004.5|7000.6|7002.6|6999.5|150
1628802000000|2021-08-12 21:00:00|7004.8|6999.5|7008.4|7000|7008.4|7001|7004.8|6999.1|29
1628802300000|2021-08-12 21:05:00|7010.3|6997.4|7009.6|6997.7|7010.3|7000.1|7008.3|6997.3|86
1628802600000|2021-08-12 21:10:00|7010.2|6997.9|7006.8|6997.6|7010.2|7000.1|7006.4|6996.6|114
1628802900000|2021-08-12 21:15:00|7006.9|6999.3|7007|6997.6|7008.6|6999.9|7006.7|6996.6|107
1628803200000|2021-08-12 21:20:00|7007.4|6999.1|7007|6998.2|7007.6|6999.6|7006|6996.5|127
1628803500000|2021-08-12 21:25:00|7007.1|6998.5|7006.2|6999.6|7020.3|7007.3|7005.4|6997.4|194
1628803800000|2021-08-12 21:30:00|7006.3|6999.5|7005.7|7000|7006.5|7000|7005.2|6999.1|133
1628804100000|2021-08-12 21:35:00|7005.8|7000.1|7005.4|7000.3|7006.3|7000.4|7005.2|6999.5|112
1628804400000|2021-08-12 21:40:00|7005.6|6999.6|7005.4|7000.3|7006.7|7000.9|7005.2|6999.4|111
1628804700000|2021-08-12 21:45:00|7005.7|7000.2|7006|7000.2|7006.4|7000.7|7005.3|6999.4|125
1628805000000|2021-08-12 21:50:00|7005.9|7000.1|7005.8|6999.9|7006.4|7001|7005.5|6999.5|115
1628805300000|2021-08-12 21:55:00|7006.2|7000.1|7007.3|6999.6|7017.9|7004.9|7005.8|6997.7|256
1628805600000|2021-08-12 22:00:00|7007.6|6999.7|7005.3|7001.9|7009.9|7002.5|7004.9|6999.1|418
1628805900000|2021-08-12 22:05:00|7005.4|7002.2|7005.5|7002.5|7005.9|7002.8|7005.2|7001.9|130
1628806200000|2021-08-12 22:10:00|7005.6|7002.6|7008.3|7002.1|7010.4|7003.7|7005.2|7001|224
1628806500000|2021-08-12 22:15:00|7008|7002.3|7005.9|7002.9|7012|7003.7|7005.6|6999.2|375
1628806800000|2021-08-12 22:20:00|7005.8|7002.8|7006|7003|7006.3|7003.3|7005.5|7002.5|85
1628807100000|2021-08-12 22:25:00|7006.1|7003.1|7006.7|7003.7|7007.1|7004.1|7005.6|7002.6|84
1628807400000|2021-08-12 22:30:00|7006.9|7003.9|7007.1|7004.1|7008|7005|7006.6|7003.6|125
1628807700000|2021-08-12 22:35:00|7007.2|7004.2|7007.4|7004.4|7007.9|7004.9|7007.2|7004.2|113
1628808000000|2021-08-12 22:40:00|7007.6|7004.6|7007.4|7004.4|7007.7|7004.7|7007|7004|91
1628808300000|2021-08-12 22:45:00|7007.3|7004.3|7008|7005|7008|7005|7007.3|7004.3|146
1628808600000|2021-08-12 22:50:00|7008.1|7005.1|7007|7004|7008.1|7005.1|7006.8|7003.8|130
1628808900000|2021-08-12 22:55:00|7006.9|7003.9|7006.4|7003.4|7007.7|7004.7|7005.5|7002.5|139
1628809200000|2021-08-12 23:00:00|7006.3|7003.3|7006.3|7003.3|7006.5|7003.5|7005.2|7002.2|100
1628809500000|2021-08-12 23:05:00|7006.4|7003.4|7006.7|7003.7|7006.8|7004.2|7004.9|7001.9|76
1628809800000|2021-08-12 23:10:00|7006.6|7003.6|7006|7004.2|7006.8|7004.3|7006|7003.6|47
1628810100000|2021-08-12 23:15:00|7006.6|7003.6|7006.3|7003.3|7006.7|7004.3|7006|7003.1|48
1628810400000|2021-08-12 23:20:00|7006.2|7003.2|7006|7004.2|7006.6|7004.3|7005.9|7003|46
1628810700000|2021-08-12 23:25:00|7006.1|7004.3|7007|7005.2|7007.1|7005.3|7006|7003.7|73
1628811000000|2021-08-12 23:30:00|7006.9|7005.1|7006.4|7004.6|7007.1|7005.2|7006|7003.9|78
1628811300000|2021-08-12 23:35:00|7006.5|7004.7|7006.2|7004.4|7007.5|7004.8|7005.9|7003.8|77
1628811600000|2021-08-12 23:40:00|7006.1|7004.3|7005.9|7004.1|7006.2|7004.4|7005.9|7004.1|59
1628811900000|2021-08-12 23:45:00|7006.1|7003.1|7005.9|7004.1|7006.5|7004.1|7005.4|7002.9|91
1628812200000|2021-08-12 23:50:00|7005.8|7004|7005.7|7003.9|7006.5|7004|7005.7|7002.8|68
1628812500000|2021-08-12 23:55:00|7005.6|7003.8|7004.9|7003.1|7006.3|7003.8|7004.6|7002.3|111
1628812800000|2021-08-13 00:00:00|7005.1|7003.3|7001.9|7000.1|7005.2|7003.4|7001.2|6999.4|160
1628813100000|2021-08-13 00:05:00|7001.8|7000|6999.8|6998|7002|7000.2|6998.5|6996.7|147
1628813400000|2021-08-13 00:10:00|6999.9|6998.1|6999.7|6997.9|7000.7|6998.9|6998.8|6997|179
1628813700000|2021-08-13 00:15:00|6999.8|6998|6998.9|6997.1|7000.9|6998.7|6998.7|6996.8|159
1628814000000|2021-08-13 00:20:00|6998.1|6996.3|6999.9|6998.1|7000.1|6998.2|6997.7|6995.9|128
1628814300000|2021-08-13 00:25:00|6999.8|6998|6999|6997.2|7000|6998.2|6998|6996.2|104
1628814600000|2021-08-13 00:30:00|6998.9|6997.1|7000.4|6998.6|7000.9|6999.1|6998.9|6997.1|118
1628814900000|2021-08-13 00:35:00|7000.5|6998.7|7000.3|6998.5|7000.8|6999|6999.8|6998|142
1628815200000|2021-08-13 00:40:00|7000.4|6998.6|7000.3|6998.5|7000.6|6998.8|6999.3|6997.5|220
1628815500000|2021-08-13 00:45:00|7000.4|6998.6|7000.9|6999.1|7001|6999.2|6999.3|6997.5|166
1628815800000|2021-08-13 00:50:00|7001|6999.2|6999.6|6996.6|7001.1|6999.3|6999.4|6996.6|139
1628816100000|2021-08-13 00:55:00|6999.4|6996.4|7001.3|6999.5|7001.6|6999.8|6999.1|6996.4|186
1628816400000|2021-08-13 01:00:00|7001.2|6999.4|6999.5|6997.7|7002.4|7000.6|6998.1|6996.3|194
1628816700000|2021-08-13 01:05:00|6999.4|6997.6|6996.6|6994.8|7000.4|6998.6|6996.5|6994.7|184
1628817000000|2021-08-13 01:10:00|6996.7|6994.9|6996.6|6994.8|6997.4|6995.6|6995.6|6993.8|195
1628817300000|2021-08-13 01:15:00|6996.4|6994.6|7000.2|6998.4|7000.4|6998.6|6996.3|6994.5|177
1628817600000|2021-08-13 01:20:00|7000.1|6998.3|7001|6999.2|7001|6999.2|6999.3|6997.5|124
1628817900000|2021-08-13 01:25:00|7000.9|6999.1|7003.1|7001.3|7003.2|7001.4|7000.8|6999|206
1628818200000|2021-08-13 01:30:00|7003.2|7001.4|7006|7004.2|7006.1|7004.3|7002.9|7001.1|272
1628818500000|2021-08-13 01:35:00|7006.1|7004.3|7004.8|7003|7006.3|7004.5|7003.8|7002|231
1628818800000|2021-08-13 01:40:00|7004.7|7002.9|7007.3|7005.5|7007.4|7005.6|7004.7|7002.9|189
1628819100000|2021-08-13 01:45:00|7007.8|7006|7007.8|7006|7008.2|7006.4|7006.2|7004.4|209
1628819400000|2021-08-13 01:50:00|7007.9|7006.1|7005.3|7003.5|7008.2|7006.4|7005.1|7003.3|161
1628819700000|2021-08-13 01:55:00|7005.4|7003.6|7007.6|7005.8|7007.9|7006.1|7004.2|7002.4|178
1628820000000|2021-08-13 02:00:00|7007.8|7006|7008.1|7006.3|7008.6|7006.8|7007.7|7005.9|126
1628820300000|2021-08-13 02:05:00|7008|7006.2|7006.9|7005.1|7008.6|7006.8|7006.7|7004.9|102
1628820600000|2021-08-13 02:10:00|7007|7005.2|7008.9|7007.1|7009|7007.2|7006.7|7004.9|115
1628820900000|2021-08-13 02:15:00|7008.8|7007|7008.7|7006.9|7010.3|7008.5|7007.9|7006.1|173
1628821200000|2021-08-13 02:20:00|7008.6|7006.8|7010.2|7008.4|7010.2|7008.4|7007.8|7006|135
1628821500000|2021-08-13 02:25:00|7010.1|7008.3|7008.3|7006.5|7010.3|7008.5|7008.2|7006.4|162
1628821800000|2021-08-13 02:30:00|7008.6|7006.8|7007.5|7005.7|7009|7007.1|7007.2|7005.4|176
1628822100000|2021-08-13 02:35:00|7007.6|7005.8|7008.8|7007|7009|7007.2|7007.5|7005.7|140
1628822400000|2021-08-13 02:40:00|7008.9|7007.1|7010.3|7008.5|7011.8|7010|7008.8|7007|186
1628822700000|2021-08-13 02:45:00|7010.4|7008.6|7009.3|7007.5|7011.8|7010|7008.8|7007|156
1628823000000|2021-08-13 02:50:00|7009.2|7007.4|7008.7|7006.9|7010.1|7008.3|7007.9|7006.1|206
1628823300000|2021-08-13 02:55:00|7008.6|7006.8|7007.5|7005.7|7008.8|7007|7007.1|7005.3|166
1628823600000|2021-08-13 03:00:00|7007.4|7005.6|7008.6|7006.8|7008.7|7006.9|7007.4|7005.6|267
1628823900000|2021-08-13 03:05:00|7008.7|7006.9|7009.6|7007.8|7010.1|7008.3|7007.7|7005.9|182
1628824200000|2021-08-13 03:10:00|7009.7|7007.9|7009|7007.2|7010.1|7008.3|7008.6|7006.8|150
1628824500000|2021-08-13 03:15:00|7009.1|7007.3|7008.1|7006.3|7009.8|7008|7008|7006.2|188
1628824800000|2021-08-13 03:20:00|7008|7006.2|7007.7|7005.9|7008.2|7006.4|7006.5|7004.7|131
1628825100000|2021-08-13 03:25:00|7007.8|7006|7006|7004.2|7007.9|7006.1|7005.9|7004.1|142
1628825400000|2021-08-13 03:30:00|7005.9|7004.1|7007.4|7005.6|7007.6|7005.8|7005.9|7004.1|166
1628825700000|2021-08-13 03:35:00|7007.6|7005.8|7007.9|7006.1|7008.9|7007.1|7007.3|7005.5|138
1628826000000|2021-08-13 03:40:00|7007.8|7006|7008.8|7007|7009.3|7007.5|7007.8|7006|163
1628826300000|2021-08-13 03:45:00|7008.9|7007.1|7009.1|7007.3|7010.4|7008.6|7008.5|7006.7|215
1628826600000|2021-08-13 03:50:00|7009.2|7007.4|7009.3|7007.5|7009.8|7008|7009|7007.2|117
1628826900000|2021-08-13 03:55:00|7009.2|7007.4|7008.8|7007|7009.3|7007.5|7008.2|7006.4|101
1628827200000|2021-08-13 04:00:00|7008.7|7006.9|7008.8|7007|7009|7007.2|7008.2|7006.4|124
1628827500000|2021-08-13 04:05:00|7008.9|7007.1|7007.8|7006|7009.2|7007.4|7007.8|7006|141
1628827800000|2021-08-13 04:10:00|7007.7|7005.9|7008.4|7006.6|7008.6|7006.8|7007.4|7005.6|137
1628828100000|2021-08-13 04:15:00|7008.5|7006.7|7008.4|7006.6|7009|7007.2|7008.2|7006.4|116
1628828400000|2021-08-13 04:20:00|7008.3|7006.5|7009|7007.2|7009.1|7007.3|7008.3|7006.5|104
1628828700000|2021-08-13 04:25:00|7009.1|7007.3|7008.5|7006.7|7009.1|7007.3|7008.4|7006.6|79
1628829000000|2021-08-13 04:30:00|7008.4|7006.6|7007.3|7005.5|7008.9|7007.1|7006.8|7005|147
1628829300000|2021-08-13 04:35:00|7007.2|7005.4|7007|7005.2|7007.8|7006|7006.8|7005|89
1628829600000|2021-08-13 04:40:00|7006.9|7005.1|7007|7005.2|7007.2|7005.4|7006.8|7005|64
1628829900000|2021-08-13 04:45:00|7006.9|7005.1|7006.7|7004.9|7007.1|7005.3|7006.4|7004.6|94
1628830200000|2021-08-13 04:50:00|7006.8|7005|7006.9|7005.1|7007|7005.2|7004.9|7003.1|195
1628830500000|2021-08-13 04:55:00|7007|7005.2|7006|7004.2|7007.2|7005.4|7005.7|7003.9|118
1628830800000|2021-08-13 05:00:00|7005.4|7003.6|7008.5|7006.7|7008.6|7006.8|7005.4|7003.6|191
1628831100000|2021-08-13 05:05:00|7008.6|7006.8|7008.2|7006.4|7008.6|7006.8|7007.2|7005.4|126
1628831400000|2021-08-13 05:10:00|7008.3|7006.5|7008.2|7006.4|7008.5|7006.7|7007.3|7005.5|170
1628831700000|2021-08-13 05:15:00|7008.4|7006.6|7008.4|7006.6|7010.1|7008.3|7007.8|7006|167
1628832000000|2021-08-13 05:20:00|7008.3|7006.5|7005.3|7003.5|7008.3|7006.5|7004.8|7003|151
1628832300000|2021-08-13 05:25:00|7005.2|7003.4|7003.8|7002|7006.1|7004.3|7003.5|7001.7|156
1628832600000|2021-08-13 05:30:00|7003.9|7002.1|7003.8|7002|7004.8|7003|7002.7|7000.9|162
1628832900000|2021-08-13 05:35:00|7003.7|7001.9|7003.9|7002.1|7004.1|7002.3|7003.2|7001.4|96
1628833200000|2021-08-13 05:40:00|7004|7002.2|7002|7000.2|7004|7002.2|7001.7|6999.9|107
1628833500000|2021-08-13 05:45:00|7001.9|7000.1|7002.7|7000.9|7002.7|7000.9|7001.2|6999.4|112
1628833800000|2021-08-13 05:50:00|7002.6|7000.8|7001.9|7000.1|7003.5|7001.7|7001.7|6999.9|195
1628834100000|2021-08-13 05:55:00|7002|7000.2|7002.4|7000.6|7003.1|7001.3|7001.9|7000.1|117
1628834400000|2021-08-13 06:00:00|7002.3|7000.5|7002.5|7000.7|7003.2|7001.4|7001.1|6999.3|148
1628834700000|2021-08-13 06:05:00|7002.4|7000.6|7001.9|7000.1|7003.4|7001.6|7001.4|6999.6|133
1628835000000|2021-08-13 06:10:00|7001.8|7000|7002.8|7001|7003.1|7001.3|7001.7|6999.9|157
1628835300000|2021-08-13 06:15:00|7002.9|7001.1|7002.9|7001.1|7003.9|7002.1|7001.7|6999.9|162
1628835600000|2021-08-13 06:20:00|7002.8|7001|7002.3|7000.5|7003.6|7001.8|7002.3|7000.5|234
1628835900000|2021-08-13 06:25:00|7002.4|7000.6|7002.7|7000.9|7003.2|7001.4|7001.7|6999.9|157
1628836200000|2021-08-13 06:30:00|7002.6|7000.8|7003.4|7001.6|7004|7002.2|7002.6|7000.8|171
1628836500000|2021-08-13 06:35:00|7003.5|7001.7|7003.9|7002.1|7004.1|7002.3|7002.3|7000.5|180
1628836800000|2021-08-13 06:40:00|7003.8|7002|7004|7002.2|7004.1|7002.3|7002.5|7000.7|135
1628837100000|2021-08-13 06:45:00|7003.9|7002.1|7004.5|7002.7|7005.5|7003.7|7003.8|7002|174
1628837400000|2021-08-13 06:50:00|7004.4|7002.6|7001.8|7000|7004.5|7002.7|7001.7|6999.9|218
1628837700000|2021-08-13 06:55:00|7001.9|7000.1|6999.7|6997.9|7002.5|7000.7|6999.2|6997.4|218
1628838000000|2021-08-13 07:00:00|6999.8|6998|7003|7001.2|7004.6|7002.8|6999.8|6998|319
1628838300000|2021-08-13 07:05:00|7003.1|7001.3|7004.8|7003|7007.7|7005.9|7003|7001.2|271
1628838600000|2021-08-13 07:10:00|7004.9|7003.1|7005.7|7003.9|7007.8|7006|7004.9|7003.1|247
1628838900000|2021-08-13 07:15:00|7005.8|7004|7004.9|7003.1|7005.9|7004.1|7003.6|7001.8|234
1628839200000|2021-08-13 07:20:00|7004.8|7003|7006.9|7005.1|7009.1|7007.3|7004.6|7002.8|264
1628839500000|2021-08-13 07:25:00|7007|7005.2|7006.8|7005|7008.7|7006.9|7006.7|7004.9|216
1628839800000|2021-08-13 07:30:00|7006.9|7005.1|7007.1|7005.3|7008|7006.2|7004|7002.2|240
1628840100000|2021-08-13 07:35:00|7007.2|7005.4|7008.4|7006.6|7009|7007.2|7006.6|7004.8|188
1628840400000|2021-08-13 07:40:00|7008.5|7006.7|7008.7|7006.9|7010.5|7008.7|7006.8|7005|252
1628840700000|2021-08-13 07:45:00|7008.8|7007|7008|7006.2|7010|7008.2|7007.7|7005.9|202
1628841000000|2021-08-13 07:50:00|7007.9|7006.1|7009.3|7007.5|7010.1|7008.3|7007.8|7006|195
1628841300000|2021-08-13 07:55:00|7009.2|7007.4|7008.9|7007.1|7010|7008.2|7008.2|7006.4|158
1628841600000|2021-08-13 08:00:00|7008.8|7007|7010.6|7008.8|7011|7009.2|7008.5|7006.7|170
1628841900000|2021-08-13 08:05:00|7010.5|7008.7|7009.4|7007.6|7010.6|7008.8|7008.9|7007.1|152
1628842200000|2021-08-13 08:10:00|7009.5|7007.7|7008.5|7006.7|7010.8|7009|7008.3|7006.5|162
1628842500000|2021-08-13 08:15:00|7008.4|7006.6|7009.1|7007.3|7009.4|7007.6|7007.5|7005.7|181
1628842800000|2021-08-13 08:20:00|7009|7007.2|7009.8|7008|7010|7008.2|7008.8|7007|154
1628843100000|2021-08-13 08:25:00|7009.9|7008.1|7007.7|7005.9|7010|7008.2|7007.7|7005.9|148
1628843400000|2021-08-13 08:30:00|7007.8|7006|7003.2|7001.4|7007.8|7006|7001.7|6999.9|276
1628843700000|2021-08-13 08:35:00|7003.1|7001.3|7003|7001.2|7004|7002.2|7002.7|7000.9|171
1628844000000|2021-08-13 08:40:00|7003.3|7001.5|7004.1|7002.3|7005|7003.2|7003.3|7001.5|172
1628844300000|2021-08-13 08:45:00|7004.2|7002.4|7006.1|7004.3|7006.8|7005|7004.2|7002.4|221
1628844600000|2021-08-13 08:50:00|7006.2|7004.4|7006.7|7004.9|7008.4|7006.6|7005.8|7004|196
1628844900000|2021-08-13 08:55:00|7006.8|7005|7008.3|7006.5|7008.6|7006.8|7006.4|7004.6|217
1628845200000|2021-08-13 09:00:00|7008.2|7006.4|7008.5|7006.7|7009.8|7008|7007.4|7005.6|226
1628845500000|2021-08-13 09:05:00|7008.4|7006.6|7009.9|7008.1|7010|7008.2|7007.6|7005.8|174
1628845800000|2021-08-13 09:10:00|7009.8|7008|7010|7008.2|7012|7010.2|7009.1|7007.3|219
1628846100000|2021-08-13 09:15:00|7009.9|7008.1|7009.9|7008.1|7010.9|7009.1|7008.8|7007|153
1628846400000|2021-08-13 09:20:00|7010|7008.2|7008.9|7007.1|7010.1|7008.3|7008.7|7006.9|107
1628846700000|2021-08-13 09:25:00|7008.8|7007|7007.5|7005.7|7009.1|7007.3|7007.3|7005.5|190
1628847000000|2021-08-13 09:30:00|7007.6|7005.8|7009|7007.2|7009.3|7007.5|7007.6|7005.8|151
1628847300000|2021-08-13 09:35:00|7008.9|7007.1|7009.8|7008|7010.4|7008.6|7008.8|7007|158
1628847600000|2021-08-13 09:40:00|7009.7|7007.9|7010.1|7008.3|7011.1|7009.3|7008.6|7006.8|200
1628847900000|2021-08-13 09:45:00|7010|7008.2|7009.9|7008.1|7010.9|7009.1|7009.1|7007.3|178
1628848200000|2021-08-13 09:50:00|7010|7008.2|7008.8|7007|7010.1|7008.3|7008.4|7006.6|150
1628848500000|2021-08-13 09:55:00|7008.7|7006.9|7007.4|7005.6|7008.8|7007|7006.1|7004.3|187
1628848800000|2021-08-13 10:00:00|7006.9|7005.1|7005.9|7004.1|7007|7005.2|7005.3|7003.5|168
1628849100000|2021-08-13 10:05:00|7006|7004.2|7005|7003.2|7006.1|7004.3|7004.7|7002.9|138
1628849400000|2021-08-13 10:10:00|7004.9|7003.1|7004.8|7003|7005|7003.2|7004.7|7002.9|138
1628849700000|2021-08-13 10:15:00|7004.7|7002.9|7007|7005.2|7007.1|7005.3|7003.8|7002|152
1628850000000|2021-08-13 10:20:00|7007.1|7005.3|7007.4|7005.6|7007.9|7006.1|7006.9|7005.1|122
1628850300000|2021-08-13 10:25:00|7007.3|7005.5|7006.8|7005|7008.1|7006.3|7006.3|7004.5|126
1628850600000|2021-08-13 10:30:00|7006.9|7005.1|7007.4|7005.6|7008|7006.2|7006.8|7005|159
1628850900000|2021-08-13 10:35:00|7007.3|7005.5|7007.7|7005.9|7008.8|7007|7006.9|7005.1|190
1628851200000|2021-08-13 10:40:00|7007.8|7006|7007.2|7005.4|7009.2|7007.4|7007.2|7005.4|128
1628851500000|2021-08-13 10:45:00|7007.1|7005.3|7007.9|7006.1|7008.5|7006.7|7006.8|7005|142
1628851800000|2021-08-13 10:50:00|7007.8|7006|7007|7005.2|7008.2|7006.4|7006.8|7005|102
1628852100000|2021-08-13 10:55:00|7007.1|7005.3|7006.9|7005.1|7007.7|7005.9|7006.2|7004.4|149
1628852400000|2021-08-13 11:00:00|7007|7005.2|7006.3|7004.5|7007.7|7005.9|7006|7004.2|182
1628852700000|2021-08-13 11:05:00|7006.4|7004.6|7002.8|7001|7006.7|7004.9|7002.6|7000.8|210
1628853000000|2021-08-13 11:10:00|7002.7|7000.9|7002.4|7000.6|7002.8|7001|7001.9|7000.1|152
1628853300000|2021-08-13 11:15:00|7002.5|7000.7|7002.5|7000.7|7002.7|7000.9|7000.5|6998.7|149
1628853600000|2021-08-13 11:20:00|7002.6|7000.8|7000.5|6998.7|7003.2|7001.4|7000.2|6998.4|177
1628853900000|2021-08-13 11:25:00|7000.6|6998.8|7001.9|7000.1|7002.4|7000.6|6999.9|6998.1|188
1628854200000|2021-08-13 11:30:00|7002|7000.2|7005.7|7003.9|7005.9|7004.1|7001.2|6999.4|244
1628854500000|2021-08-13 11:35:00|7005.8|7004|7006.8|7005|7007.1|7005.3|7004.7|7002.9|326
1628854800000|2021-08-13 11:40:00|7006.7|7004.9|7009|7007.2|7009.1|7007.3|7004.9|7003.1|330
1628855100000|2021-08-13 11:45:00|7008.9|7007.1|7007.8|7006|7009|7007.2|7006.9|7005.1|246
1628855400000|2021-08-13 11:50:00|7007.7|7005.9|7008.7|7006.9|7009.1|7007.3|7007.7|7005.9|185
1628855700000|2021-08-13 11:55:00|7008.9|7007.1|7009.1|7007.3|7010.1|7008.3|7008.5|7006.7|218
1628856000000|2021-08-13 12:00:00|7009.4|7007.6|7013.4|7011.6|7013.6|7011.8|7009.4|7007.6|251
1628856300000|2021-08-13 12:05:00|7013.5|7011.7|7014|7012.2|7014.5|7012.7|7012.3|7010.5|211
1628856600000|2021-08-13 12:10:00|7013.9|7012.1|7014|7012.2|7014.7|7012.9|7013|7011.2|229
1628856900000|2021-08-13 12:15:00|7013.9|7012.1|7012.6|7010.8|7015.1|7013.3|7012.5|7010.7|267
1628857200000|2021-08-13 12:20:00|7012.7|7010.9|7011.6|7009.8|7015.8|7014|7011.5|7009.7|314
1628857500000|2021-08-13 12:25:00|7011.5|7009.7|7012.2|7009.2|7012.3|7009.9|7010|7008.2|221
1628857800000|2021-08-13 12:30:00|7012.3|7009.3|7013.7|7011.9|7014.8|7013|7010.7|7008.9|275
1628858100000|2021-08-13 12:35:00|7013.8|7012|7015.9|7014.1|7017.3|7015.5|7013.6|7011.8|216
1628858400000|2021-08-13 12:40:00|7016|7014.2|7017.2|7015.4|7018.4|7016.6|7016|7014.2|212
1628858700000|2021-08-13 12:45:00|7017.3|7015.5|7018.1|7016.3|7018.4|7016.6|7017.3|7015.5|197
1628859000000|2021-08-13 12:50:00|7018|7016.2|7018|7016.2|7018.2|7016.4|7015.8|7014|197
1628859300000|2021-08-13 12:55:00|7018.2|7016.4|7018.6|7016.8|7018.7|7016.9|7016|7014.2|215
1628859600000|2021-08-13 13:00:00|7018.5|7016.7|7018.6|7016.8|7019.4|7017.6|7017.3|7015.5|348
1628859900000|2021-08-13 13:05:00|7018.7|7016.9|7017|7015.2|7021.2|7019.4|7016.8|7015|264
1628860200000|2021-08-13 13:10:00|7017.1|7015.3|7017.9|7016.1|7019.7|7017.9|7016.9|7015.1|256
1628860500000|2021-08-13 13:15:00|7017.8|7016|7020.9|7019.1|7021.9|7020.1|7017.8|7016|245
1628860800000|2021-08-13 13:20:00|7020.8|7019|7020.3|7018.5|7021.4|7019.6|7020.3|7018.5|191
1628861100000|2021-08-13 13:25:00|7020.2|7018.4|7019|7017.2|7021.5|7019.7|7018.9|7017.1|229
1628861400000|2021-08-13 13:30:00|7019.1|7017.3|7018.7|7016.9|7020.7|7018.9|7017.6|7015.8|427
1628861700000|2021-08-13 13:35:00|7018.8|7017|7017.8|7016|7020.3|7018.5|7017.5|7015.7|309
1628862000000|2021-08-13 13:40:00|7017.9|7016.1|7019.7|7017.9|7020.7|7018.9|7017.6|7015.8|294
1628862300000|2021-08-13 13:45:00|7019.6|7017.8|7020.3|7018.5|7020.4|7018.6|7018.7|7016.9|301
1628862600000|2021-08-13 13:50:00|7020.2|7018.4|7017.7|7015.9|7020.3|7018.5|7017.5|7015.7|322
1628862900000|2021-08-13 13:55:00|7017.5|7015.7|7016.8|7013.8|7019.2|7017.4|7016.7|7013.7|264
1628863200000|2021-08-13 14:00:00|7016.5|7013.5|7017|7015.2|7020.9|7019|7014.9|7013.1|486
1628863500000|2021-08-13 14:05:00|7016.9|7015.1|7027.6|7025.8|7027.6|7025.8|7016.9|7015.1|470
1628863800000|2021-08-13 14:10:00|7028.1|7026.3|7032.7|7030.9|7033.5|7031.2|7027.5|7025.7|449
1628864100000|2021-08-13 14:15:00|7032.8|7031|7034.7|7032.9|7037|7035.2|7032.6|7030.8|411
1628864400000|2021-08-13 14:20:00|7034.8|7033|7036.2|7034.4|7037.8|7036|7034.8|7033|440
1628864700000|2021-08-13 14:25:00|7036.1|7034.3|7029.8|7028|7036.5|7034.7|7029.5|7027.7|401
1628865000000|2021-08-13 14:30:00|7030.2|7028.4|7032.5|7030.7|7032.6|7030.8|7029.7|7027.9|344
1628865300000|2021-08-13 14:35:00|7032.4|7030.6|7034|7032.2|7035.3|7033.5|7031.8|7030|315
1628865600000|2021-08-13 14:40:00|7033.9|7032.1|7035.6|7033.8|7035.8|7034|7031.5|7029.7|353
1628865900000|2021-08-13 14:45:00|7035.8|7034|7037.9|7036.1|7038.5|7036.7|7035.8|7034|301
1628866200000|2021-08-13 14:50:00|7038|7036.2|7041.5|7039.7|7041.9|7040.1|7036.7|7034.9|290
1628866500000|2021-08-13 14:55:00|7041.6|7039.8|7040.3|7038.5|7042.6|7040.8|7039.5|7037.7|367
1628866800000|2021-08-13 15:00:00|7040.5|7038.7|7042.9|7041.1|7044.4|7042.6|7040|7038.2|374
1628867100000|2021-08-13 15:05:00|7043|7041.2|7043.7|7041.9|7044.6|7042.8|7042.3|7040.5|255
1628867400000|2021-08-13 15:10:00|7043.8|7042|7045.7|7043.9|7047.4|7045.6|7043.1|7041.3|293
1628867700000|2021-08-13 15:15:00|7045.8|7044|7046.3|7044.5|7046.7|7044.9|7045.6|7043.8|239
1628868000000|2021-08-13 15:20:00|7046.4|7044.6|7045.4|7043.6|7047.1|7045.3|7045.1|7043.3|330
1628868300000|2021-08-13 15:25:00|7045.3|7043.5|7043.4|7041.6|7045.5|7043.7|7042.5|7040.7|316
1628868600000|2021-08-13 15:30:00|7043.5|7041.7|7043.5|7041.7|7044|7042.2|7042.3|7040.5|314
1628868900000|2021-08-13 15:35:00|7043.4|7041.6|7042.2|7040.4|7043.9|7042.1|7042|7040.2|317
1628869200000|2021-08-13 15:40:00|7042.1|7040.3|7043|7041.2|7044.3|7042.5|7042.1|7040.3|288
1628869500000|2021-08-13 15:45:00|7042.9|7041.1|7042.5|7040.7|7043.6|7041.8|7041.4|7039.6|327
1628869800000|2021-08-13 15:50:00|7042.6|7040.8|7042.8|7041|7043.4|7041.6|7041.9|7040.1|336
1628870100000|2021-08-13 15:55:00|7042.9|7041.1|7044.5|7042.7|7044.6|7042.8|7042.6|7040.8|289
1628870400000|2021-08-13 16:00:00|7044.4|7042.6|7043.8|7042|7044.8|7043|7043.3|7041.5|238
1628870700000|2021-08-13 16:05:00|7043.7|7041.9|7043.9|7042.1|7045.6|7043.8|7043.1|7041.3|309
1628871000000|2021-08-13 16:10:00|7044.2|7042.4|7045.4|7043.6|7045.6|7043.8|7043.4|7041.6|278
1628871300000|2021-08-13 16:15:00|7045.5|7043.7|7044.7|7042.9|7046|7044.2|7044.6|7042.8|234
1628871600000|2021-08-13 16:20:00|7044.9|7043.1|7046.5|7044.7|7046.6|7044.8|7044.4|7042.6|265
1628871900000|2021-08-13 16:25:00|7047.1|7045.3|7047.5|7045.7|7047.8|7046|7046.7|7044.9|227
1628872200000|2021-08-13 16:30:00|7047.6|7045.8|7048.1|7046.3|7048.6|7046.8|7047.4|7045.6|244
1628872500000|2021-08-13 16:35:00|7048.2|7046.4|7045.8|7044|7048.5|7046.7|7045.7|7043.9|197
1628872800000|2021-08-13 16:40:00|7045.7|7043.9|7045.3|7043.5|7046.6|7044.8|7044.5|7042.7|204
1628873100000|2021-08-13 16:45:00|7045.4|7043.6|7043.4|7041.6|7045.5|7043.7|7043|7041.2|230
1628873400000|2021-08-13 16:50:00|7043.3|7041.5|7043.5|7041.7|7044.1|7042.3|7043.3|7041.5|139
1628873700000|2021-08-13 16:55:00|7043.4|7041.6|7043.3|7041.5|7044.8|7043|7043.2|7041.4|253
1628874000000|2021-08-13 17:00:00|7043.4|7041.6|7042.4|7040.6|7043.5|7041.7|7042.3|7040.5|186
1628874300000|2021-08-13 17:05:00|7042.5|7040.7|7041.9|7040.1|7042.5|7040.7|7041.5|7039.7|229
1628874600000|2021-08-13 17:10:00|7042|7040.2|7042.3|7040.5|7042.5|7040.7|7041.5|7039.7|129
1628874900000|2021-08-13 17:15:00|7042.2|7040.4|7043.6|7041.8|7044.1|7042.3|7042.2|7040.4|148
1628875200000|2021-08-13 17:20:00|7043.5|7041.7|7043.5|7041.7|7043.8|7042|7042.4|7040.6|156
1628875500000|2021-08-13 17:25:00|7043.6|7041.8|7044.4|7042.6|7045.2|7043.4|7043.4|7041.6|183
1628875800000|2021-08-13 17:30:00|7044.3|7042.5|7044.5|7042.7|7044.7|7042.9|7043.8|7042|179
1628876100000|2021-08-13 17:35:00|7044.6|7042.8|7044.8|7043|7045.4|7043.6|7044.4|7042.6|164
1628876400000|2021-08-13 17:40:00|7044.7|7042.9|7045.5|7043.7|7047.2|7045.4|7044.7|7042.9|237
1628876700000|2021-08-13 17:45:00|7045.4|7043.6|7044.8|7043|7046.6|7044.8|7044.8|7043|193
1628877000000|2021-08-13 17:50:00|7044.7|7042.9|7044.5|7042.7|7045.6|7043.8|7044.4|7042.6|186
1628877300000|2021-08-13 17:55:00|7044.6|7042.8|7043.6|7041.8|7044.6|7042.8|7042.5|7040.7|180
1628877600000|2021-08-13 18:00:00|7043.7|7041.9|7042.6|7040.8|7043.7|7041.9|7042.4|7040.6|177
1628877900000|2021-08-13 18:05:00|7042.5|7040.7|7043.8|7042|7043.8|7042|7042.5|7040.7|90
1628878200000|2021-08-13 18:10:00|7043.7|7041.9|7043.7|7041.9|7043.8|7042|7043.5|7041.7|120
1628878500000|2021-08-13 18:15:00|7043.8|7042|7042.8|7041|7043.8|7042|7042.6|7040.8|93
1628878800000|2021-08-13 18:20:00|7042.7|7040.9|7042.4|7040.6|7043.7|7041.9|7041.7|7039.9|144
1628879100000|2021-08-13 18:25:00|7042.5|7040.7|7042.3|7040.5|7042.6|7040.8|7041.5|7039.7|136
1628879400000|2021-08-13 18:30:00|7042.2|7040.4|7041.7|7039.9|7042.2|7040.4|7041.5|7039.7|143
1628879700000|2021-08-13 18:35:00|7041.8|7040|7042.3|7040.5|7043.2|7041.4|7041.5|7039.7|140
1628880000000|2021-08-13 18:40:00|7042.4|7040.6|7042.2|7040.4|7042.8|7041|7041.6|7039.8|212
1628880300000|2021-08-13 18:45:00|7042.1|7040.3|7042.7|7040.9|7043|7041.2|7041.4|7039.6|193
1628880600000|2021-08-13 18:50:00|7042.8|7041|7041.3|7039.5|7042.8|7041|7040.6|7038.8|153
1628880900000|2021-08-13 18:55:00|7041.4|7039.6|7045.6|7043.8|7045.9|7044.1|7040.9|7039.1|169
1628881200000|2021-08-13 19:00:00|7045.7|7043.9|7044.4|7042.6|7045.8|7044|7043.6|7041.8|208
1628881500000|2021-08-13 19:05:00|7044.5|7042.7|7044.7|7042.9|7045.4|7043.6|7044.4|7042.6|161
1628881800000|2021-08-13 19:10:00|7044.6|7042.8|7042.8|7041|7045.1|7043.3|7042.8|7041|170
1628882100000|2021-08-13 19:15:00|7042.9|7041.1|7042.6|7040.8|7043.4|7041.6|7042.4|7040.6|166
1628882400000|2021-08-13 19:20:00|7042.7|7040.9|7041.7|7039.9|7042.8|7041|7041.5|7039.7|172
1628882700000|2021-08-13 19:25:00|7041.6|7039.8|7041.8|7040|7041.8|7040|7041.3|7039.5|97
1628883000000|2021-08-13 19:30:00|7041.7|7039.9|7040.5|7038.7|7041.9|7040.1|7039.6|7037.5|138
1628883300000|2021-08-13 19:35:00|7040.6|7038.8|7041.3|7039.5|7041.5|7039.7|7040.5|7038.7|77
1628883600000|2021-08-13 19:40:00|7041.4|7039.6|7041.3|7039.5|7041.5|7039.7|7040.8|7039|125
1628883900000|2021-08-13 19:45:00|7041.4|7039.6|7042.4|7040.6|7043.4|7041.6|7041.4|7039.6|121
1628884200000|2021-08-13 19:50:00|7042.6|7040.8|7042.3|7040.5|7043.2|7041.4|7041.7|7039.9|150
1628884500000|2021-08-13 19:55:00|7042.4|7040.6|7044.4|7042.6|7044.7|7042.9|7041.9|7040.1|202
1628884800000|2021-08-13 20:00:00|7044.5|7042.7|7043|7040|7044.8|7042.7|7042.3|7039.8|99
1628885100000|2021-08-13 20:05:00|7042.9|7039.9|7043.2|7040.2|7043.2|7040.7|7041.9|7038.9|169
1628885400000|2021-08-13 20:10:00|7043.1|7040.1|7042.4|7039.4|7043.3|7040.3|7041.2|7038.8|147
1628885700000|2021-08-13 20:15:00|7042.2|7039.2|7042.2|7039.2|7042.5|7039.5|7041.8|7038.8|128
1628886000000|2021-08-13 20:20:00|7042.3|7039.3|7041.7|7038.7|7042.3|7039.8|7040.9|7038.5|128
1628886300000|2021-08-13 20:25:00|7041.6|7038.6|7040.1|7037.1|7041.8|7039.2|7040|7037|117
1628886600000|2021-08-13 20:30:00|7040.2|7037.2|7041.1|7038.1|7041.1|7038.1|7040|7037|72
1628886900000|2021-08-13 20:35:00|7041|7038|7037.4|7035.6|7041.1|7038.1|7037.4|7035.1|69
1628887200000|2021-08-13 20:40:00|7038|7035|7039|7036|7039.2|7036.2|7037.4|7035|76
1628887500000|2021-08-13 20:45:00|7039.1|7036.1|7039.1|7036.1|7039.4|7036.4|7038.8|7035.8|103
1628887800000|2021-08-13 20:50:00|7039|7036|7040.6|7037.6|7041.4|7038.4|7037.9|7034.9|150
1628888100000|2021-08-13 20:55:00|7040.5|7037.5|7049.4|7036.4|7050.1|7040|7040.5|7033.4|251
1629057600000|2021-08-15 20:00:00|7049.5|7034.5|7048.3|7037.9|7050|7038.4|7048.3|7034|14
1629057900000|2021-08-15 20:05:00|7048.6|7038.3|7050|7032.7|7050.9|7038.4|7048.2|7031.8|20
1629058200000|2021-08-15 20:10:00|7049.3|7033.4|7050|7032.7|7050.9|7040.6|7044.6|7031.9|5
1629058500000|2021-08-15 20:15:00|7050.9|7031.9|7049.3|7033.4|7050.9|7033.4|7049.3|7031.9|5
1629058800000|2021-08-15 20:20:00|7050|7032.7|7047.1|7043.1|7050.9|7043.1|7047.1|7031.9|9
1629059100000|2021-08-15 20:25:00|7050.1|7037.9|7049.9|7035.5|7050.1|7037.9|7049.9|7035.5|2
1629059400000|2021-08-15 20:30:00|7049.3|7036.1|7049.9|7035.5|7050.6|7036.1|7049.3|7034.8|6
1629059700000|2021-08-15 20:35:00|7050.6|7034.8|7049.9|7035.5|7050.6|7039.2|7049.3|7034.8|10
1629060000000|2021-08-15 20:40:00|7049.3|7036.1|7049.9|7035.5|7049.9|7043.1|7047.1|7035.5|4
1629060300000|2021-08-15 20:45:00|7050.6|7034.8|7049.9|7035.5|7050.6|7036.1|7049.3|7034.8|13
1629060600000|2021-08-15 20:50:00|7050.6|7034.8|7049.9|7035.5|7050.6|7036.1|7048.6|7034.8|10
1629060900000|2021-08-15 20:55:00|7050.6|7034.8|7049.9|7034.8|7050.6|7043.1|7047.1|7034.1|8
1629061200000|2021-08-15 21:00:00|7050.6|7035|7044.9|7040.9|7050.6|7043.1|7044.9|7034.8|12
1629061500000|2021-08-15 21:05:00|7045.6|7041.6|7044.8|7040.8|7049.6|7042|7044.8|7037.9|32
1629061800000|2021-08-15 21:10:00|7047.5|7038.3|7045|7041|7048.9|7041.5|7044.8|7038.1|38
1629062100000|2021-08-15 21:15:00|7048.8|7038.7|7044.8|7040.8|7048.8|7041.4|7044.8|7038.2|57
1629062400000|2021-08-15 21:20:00|7045|7041|7044.8|7040.8|7050.8|7041.8|7044.3|7028.3|159
1629062700000|2021-08-15 21:25:00|7044.7|7040.7|7044.9|7040.9|7050.6|7041.7|7044.4|7032|175
1629063000000|2021-08-15 21:30:00|7045.1|7041.1|7044.9|7040.9|7051.8|7041.5|7044.8|7034.6|101
1629063300000|2021-08-15 21:35:00|7047.9|7038.1|7049.7|7033.3|7052.8|7041.8|7042.8|7033.3|127
1629063600000|2021-08-15 21:40:00|7043.8|7039.8|7047.9|7038.3|7053.5|7041.5|7042|7034.1|128
1629063900000|2021-08-15 21:45:00|7044.9|7040.9|7044.8|7040.8|7048.8|7041.4|7044.4|7037.2|111
1629064200000|2021-08-15 21:50:00|7044.7|7040.7|7044.9|7040.9|7048|7041.5|7044.3|7037.6|57
1629064500000|2021-08-15 21:55:00|7044.8|7040.8|7044.8|7040.8|7047.1|7041|7044.3|7037.8|47
1629064800000|2021-08-15 22:00:00|7048.5|7039.5|7044.5|7040.5|7050.3|7042|7043.1|7036.6|277
1629065100000|2021-08-15 22:05:00|7044.8|7040.8|7043.3|7039.3|7046.1|7042.1|7043.2|7039.2|229
1629065400000|2021-08-15 22:10:00|7043.5|7039.5|7044.5|7039.6|7045.9|7040.7|7043.2|7039|251
1629065700000|2021-08-15 22:15:00|7044.4|7039.5|7045.1|7041.5|7046.9|7042.4|7043.1|7039|397
1629066000000|2021-08-15 22:20:00|7045|7041.6|7045.4|7041.3|7045.4|7042.2|7044.7|7040.7|184
1629066300000|2021-08-15 22:25:00|7045.2|7041.6|7043.8|7039.6|7045.4|7041.9|7043.5|7039.5|323
1629066600000|2021-08-15 22:30:00|7043.5|7039.9|7043.2|7039.7|7045|7040.1|7042.5|7039|403
1629066900000|2021-08-15 22:35:00|7043|7039.6|7042|7039|7045|7039.9|7041.6|7038.1|420
1629067200000|2021-08-15 22:40:00|7041.9|7038.9|7042.1|7039.1|7044.1|7040.2|7041.5|7038.5|179
1629067500000|2021-08-15 22:45:00|7042.2|7039.2|7042.7|7039.7|7043.1|7040.6|7042.1|7039.1|127
1629067800000|2021-08-15 22:50:00|7042.6|7039.6|7042.5|7039.5|7043.2|7040.8|7041.8|7039|112
1629068100000|2021-08-15 22:55:00|7042.4|7039.4|7044|7040.4|7044.8|7040.6|7041.2|7038.6|192
1629068400000|2021-08-15 23:00:00|7044.2|7040.5|7044.1|7041.1|7045|7042|7042|7039|384
1629068700000|2021-08-15 23:05:00|7044|7041|7045.4|7042.4|7045.9|7043.4|7042.9|7039.9|186
1629069000000|2021-08-15 23:10:00|7045.3|7042.3|7044.6|7041.6|7045.6|7043.2|7043.8|7041.6|92
1629069300000|2021-08-15 23:15:00|7044.5|7041.5|7043.5|7040.5|7044.5|7042.2|7042.9|7040.5|87
1629069600000|2021-08-15 23:20:00|7043.6|7040.6|7042.5|7040.7|7043.7|7041.2|7042|7040|72
1629069900000|2021-08-15 23:25:00|7042.4|7040.6|7042|7040.2|7042.8|7040.7|7041.6|7039|84
1629070200000|2021-08-15 23:30:00|7041.9|7040.1|7041|7039.2|7042.6|7040.2|7040.8|7038.7|87
1629070500000|2021-08-15 23:35:00|7041.1|7039.3|7041.2|7039.4|7041.2|7039.4|7040.9|7039.1|48
1629070800000|2021-08-15 23:40:00|7041.3|7039.5|7041.1|7039.3|7042.7|7040.3|7040.8|7038.6|135
1629071100000|2021-08-15 23:45:00|7041.2|7039.4|7039.6|7036.6|7042.1|7039.9|7039.4|7036.4|94
1629071400000|2021-08-15 23:50:00|7039.5|7036.5|7039.1|7037.3|7040.1|7037.7|7038.7|7036.5|90
1629071700000|2021-08-15 23:55:00|7039.2|7037.4|7039.7|7037.9|7040.8|7038.4|7038.8|7036.3|111
1629072000000|2021-08-16 00:00:00|7039.5|7037.7|7040.6|7038.8|7042.1|7040.3|7039.5|7037.7|244
1629072300000|2021-08-16 00:05:00|7040.3|7038.5|7037.5|7035.7|7040.3|7038.5|7037.1|7035.3|181
1629072600000|2021-08-16 00:10:00|7037.6|7035.8|7037.4|7035.6|7039.1|7037.3|7037.4|7035.6|159
1629072900000|2021-08-16 00:15:00|7037.3|7035.5|7036.8|7035|7038.2|7036.4|7035.6|7033.8|186
1629073200000|2021-08-16 00:20:00|7036.7|7034.9|7037|7035.2|7037.7|7035.9|7036.4|7034.6|145
1629073500000|2021-08-16 00:25:00|7036.9|7035.1|7037.1|7035.3|7037.5|7035.7|7036|7034.2|140
1629073800000|2021-08-16 00:30:00|7036.8|7035|7036.8|7035|7037.2|7035.4|7036.6|7034.8|132
1629074100000|2021-08-16 00:35:00|7036.7|7034.9|7036.3|7034.5|7036.9|7035.1|7036.1|7034.3|118
1629074400000|2021-08-16 00:40:00|7036.2|7034.4|7037.6|7035.8|7037.8|7036|7036.2|7034.4|107
1629074700000|2021-08-16 00:45:00|7037.7|7035.9|7037.3|7035.5|7037.8|7036|7036.5|7034.7|125
1629075000000|2021-08-16 00:50:00|7036.9|7035.1|7034.1|7032.3|7037.2|7035.4|7034.1|7031.9|268
1629075300000|2021-08-16 00:55:00|7033.8|7032|7035.2|7033.4|7035.2|7033.4|7033.7|7031.9|119
1629075600000|2021-08-16 01:00:00|7035.1|7033.3|7037.2|7035.4|7037.9|7036.1|7034.8|7033|141
1629075900000|2021-08-16 01:05:00|7037|7035.2|7038.9|7037.1|7039.3|7037.5|7036.4|7034.6|229
1629076200000|2021-08-16 01:10:00|7039.3|7037.5|7042.2|7040.4|7042.9|7041.1|7039.1|7037.3|155
1629076500000|2021-08-16 01:15:00|7042.3|7040.5|7041.2|7039.4|7042.8|7040.6|7041.2|7039.4|126
1629076800000|2021-08-16 01:20:00|7041.3|7039.5|7041.7|7039.9|7044.1|7042.3|7041.3|7039.5|213
1629077100000|2021-08-16 01:25:00|7041.8|7040|7043.4|7040.4|7043.6|7041.3|7041.3|7039.5|218
1629077400000|2021-08-16 01:30:00|7043.5|7040.5|7039.2|7037.4|7043.5|7041.4|7038.7|7036.9|311
1629077700000|2021-08-16 01:35:00|7039.3|7037.5|7039.4|7037.6|7040.8|7039|7039.3|7037.5|181
1629078000000|2021-08-16 01:40:00|7039.5|7037.7|7040.6|7038.8|7041.3|7039.5|7039.1|7037.3|189
1629078300000|2021-08-16 01:45:00|7040.5|7038.7|7039.8|7038|7040.5|7038.7|7039.6|7037.8|159
1629078600000|2021-08-16 01:50:00|7039.9|7038.1|7038.6|7036.8|7041.2|7039.4|7037.8|7036|215
1629078900000|2021-08-16 01:55:00|7038.5|7036.7|7038.6|7035.6|7039.9|7038.1|7037.7|7035.5|196
1629079200000|2021-08-16 02:00:00|7038.2|7035.2|7036.7|7034.9|7038.2|7035.9|7035.8|7034|308
1629079500000|2021-08-16 02:05:00|7036.8|7035|7037.1|7035.3|7037.9|7036.1|7036.3|7034.5|247
1629079800000|2021-08-16 02:10:00|7036.8|7035|7038.4|7036.6|7038.5|7036.7|7036.5|7034.7|154
1629080100000|2021-08-16 02:15:00|7038.3|7036.5|7038.4|7036.6|7038.7|7036.9|7037.3|7035.5|152
1629080400000|2021-08-16 02:20:00|7038.3|7036.5|7037|7035.2|7039.2|7037.4|7036.4|7034.6|176
1629080700000|2021-08-16 02:25:00|7037.2|7035.4|7036.1|7034.3|7037.6|7035.8|7036|7034.2|192
1629081000000|2021-08-16 02:30:00|7036|7034.2|7036.8|7035|7036.9|7035.1|7035.4|7033.6|198
1629081300000|2021-08-16 02:35:00|7036.7|7034.9|7037.2|7035.4|7037.7|7035.9|7036.6|7034.8|148
1629081600000|2021-08-16 02:40:00|7037.3|7035.5|7036.3|7034.5|7038|7036.2|7036.2|7034.4|161
1629081900000|2021-08-16 02:45:00|7036.2|7034.4|7037.3|7035.5|7037.6|7035.8|7036.1|7034.3|127
1629082200000|2021-08-16 02:50:00|7037.4|7035.6|7035.8|7034|7037.4|7035.6|7035.6|7033.8|161
1629082500000|2021-08-16 02:55:00|7035.9|7034.1|7033.2|7031.4|7036.2|7034.4|7033|7031.2|229
1629082800000|2021-08-16 03:00:00|7033.3|7031.5|7030.7|7028.9|7033.3|7031.5|7030.3|7028.5|182
1629083100000|2021-08-16 03:05:00|7030.8|7029|7029|7027.2|7030.8|7029|7028.4|7026.6|211
1629083400000|2021-08-16 03:10:00|7028.9|7027.1|7028.1|7026.3|7029.2|7027.4|7027.4|7025.6|175
1629083700000|2021-08-16 03:15:00|7028|7026.2|7026.4|7024.6|7028.2|7026.4|7025.9|7024.1|209
1629084000000|2021-08-16 03:20:00|7026.3|7024.5|7027.1|7025.3|7027.5|7025.7|7025.5|7023.7|124
1629084300000|2021-08-16 03:25:00|7027|7025.2|7026.8|7025|7027.3|7025.5|7026.3|7024.5|163
1629084600000|2021-08-16 03:30:00|7026.7|7024.9|7025.1|7023.3|7027|7025.2|7024.8|7023|140
1629084900000|2021-08-16 03:35:00|7025|7023.2|7025|7023.2|7025.6|7023.8|7023.7|7021.9|127
1629085200000|2021-08-16 03:40:00|7024.9|7023.1|7025.1|7023.3|7025.4|7023.6|7024.6|7022.8|114
1629085500000|2021-08-16 03:45:00|7025.2|7023.4|7025.6|7023.8|7027|7025.2|7024.8|7023|139
1629085800000|2021-08-16 03:50:00|7025.5|7023.7|7025|7023.2|7025.6|7023.8|7024.8|7023|76
1629086100000|2021-08-16 03:55:00|7024.9|7023.1|7025.3|7023.5|7025.3|7023.5|7024.5|7022.7|79
1629086400000|2021-08-16 04:00:00|7025.5|7023.7|7027.3|7025.5|7027.5|7025.7|7025.3|7023.5|128
1629086700000|2021-08-16 04:05:00|7027.4|7025.6|7025.9|7024.1|7027.5|7025.7|7025.9|7024.1|143
1629087000000|2021-08-16 04:10:00|7026|7024.2|7028.1|7026.3|7028.2|7026.4|7026|7024.2|148
1629087300000|2021-08-16 04:15:00|7028.2|7026.4|7028.7|7026.9|7028.9|7027.1|7027.7|7025.9|123
1629087600000|2021-08-16 04:20:00|7028.6|7026.8|7029.2|7027.4|7029.2|7027.4|7028.5|7026.7|84
1629087900000|2021-08-16 04:25:00|7029.1|7027.3|7029.8|7028|7030|7028.2|7029.1|7027.3|102
1629088200000|2021-08-16 04:30:00|7029.7|7027.9|7029.5|7027.7|7030.1|7028.3|7029.3|7027.5|118
1629088500000|2021-08-16 04:35:00|7029.4|7027.6|7028.6|7026.8|7030|7028.2|7028.1|7026.3|151
1629088800000|2021-08-16 04:40:00|7028.3|7026.5|7028.4|7026.6|7028.8|7027|7028.1|7026.3|120
1629089100000|2021-08-16 04:45:00|7028.3|7026.5|7028.4|7026.6|7028.8|7027|7028.1|7026.3|96
1629089400000|2021-08-16 04:50:00|7028.5|7026.7|7029.7|7027.9|7029.8|7028|7028.5|7026.7|116
1629089700000|2021-08-16 04:55:00|7029.8|7028|7029.6|7027.8|7030.5|7028.7|7029.5|7027.7|141
1629090000000|2021-08-16 05:00:00|7029.7|7027.9|7028.5|7026.7|7029.9|7028.1|7028.4|7026.6|124
1629090300000|2021-08-16 05:05:00|7028.4|7026.6|7026.8|7025|7028.7|7026.9|7026.7|7024.9|189
1629090600000|2021-08-16 05:10:00|7026.7|7024.9|7026.3|7024.5|7027.8|7026|7026|7024.2|165
1629090900000|2021-08-16 05:15:00|7026.4|7024.6|7025.9|7024.1|7026.9|7025.1|7025.7|7023.9|152
1629091200000|2021-08-16 05:20:00|7025.8|7024|7026.1|7024.3|7026.4|7024.6|7025.7|7023.9|107
1629091500000|2021-08-16 05:25:00|7026.2|7024.4|7025.7|7023.9|7026.6|7024.8|7025.6|7023.8|70
1629091800000|2021-08-16 05:30:00|7025.6|7023.8|7026.1|7024.3|7026.3|7024.5|7024.9|7023.1|156
1629092100000|2021-08-16 05:35:00|7026|7024.2|7025.4|7023.6|7026.1|7024.3|7025|7023.2|189
1629092400000|2021-08-16 05:40:00|7025.3|7023.5|7025.1|7023.3|7025.9|7024.1|7024.5|7022.7|155
1629092700000|2021-08-16 05:45:00|7024.9|7023.1|7025.2|7023.4|7025.2|7023.4|7024.4|7022.6|192
1629093000000|2021-08-16 05:50:00|7025.1|7023.3|7023.6|7021.8|7025.4|7023.6|7023.4|7021.6|205
1629093300000|2021-08-16 05:55:00|7023.7|7021.9|7025.8|7024|7026.2|7024.4|7022.9|7021.1|287
1629093600000|2021-08-16 06:00:00|7025.7|7023.9|7029.5|7027.7|7029.6|7027.8|7024.9|7023.1|327
1629093900000|2021-08-16 06:05:00|7029.6|7027.8|7028.5|7026.7|7030.4|7028.6|7028.2|7026.4|306
1629094200000|2021-08-16 06:10:00|7028.4|7026.6|7028|7026.2|7029|7027.2|7028|7026.2|286
1629094500000|2021-08-16 06:15:00|7027.9|7026.1|7028.6|7026.8|7028.8|7027|7027.7|7025.9|249
1629094800000|2021-08-16 06:20:00|7028.5|7026.7|7029.7|7027.9|7030|7028.2|7028.5|7026.7|168
1629095100000|2021-08-16 06:25:00|7029.6|7027.8|7032.6|7030.8|7033.1|7031.3|7029.6|7027.8|230
1629095400000|2021-08-16 06:30:00|7032.7|7030.9|7031.6|7029.8|7033.8|7032|7031.4|7029.6|245
1629095700000|2021-08-16 06:35:00|7031.5|7029.7|7029.4|7027.6|7031.6|7029.8|7029.3|7027.5|202
1629096000000|2021-08-16 06:40:00|7029.5|7027.7|7028.9|7027.1|7029.7|7027.9|7028.2|7026.4|189
1629096300000|2021-08-16 06:45:00|7028.8|7027|7028.1|7026.3|7029.7|7027.9|7027.5|7025.7|271
1629096600000|2021-08-16 06:50:00|7028.2|7026.4|7020.9|7019.1|7028.2|7026.4|7020.9|7019.1|297
1629096900000|2021-08-16 06:55:00|7021|7019.2|7022.5|7020.7|7023.3|7021.5|7020.5|7018.7|223
1629097200000|2021-08-16 07:00:00|7022.4|7020.6|7022.9|7021.1|7024.5|7022.7|7020.6|7018.8|340
1629097500000|2021-08-16 07:05:00|7023|7021.2|7023.6|7021.8|7023.7|7021.9|7020.8|7019|289
1629097800000|2021-08-16 07:10:00|7023.8|7022|7024.6|7022.8|7025.5|7023.7|7023.7|7021.9|287
1629098100000|2021-08-16 07:15:00|7024.5|7022.7|7030.4|7028.6|7030.8|7029|7024.5|7022.7|315
1629098400000|2021-08-16 07:20:00|7030.5|7028.7|7028.8|7027|7032.5|7030.7|7028.6|7026.8|328
1629098700000|2021-08-16 07:25:00|7029.2|7027.4|7030.3|7028.5|7030.3|7028.5|7028.5|7026.7|298
1629099000000|2021-08-16 07:30:00|7030.2|7028.4|7030.9|7029.1|7031.9|7030.1|7030.2|7028.4|281
1629099300000|2021-08-16 07:35:00|7030.8|7029|7029.6|7027.8|7032|7030.2|7029.5|7027.7|251
1629099600000|2021-08-16 07:40:00|7029.5|7027.7|7029.4|7027.6|7030.8|7029|7028.2|7026.4|216
1629099900000|2021-08-16 07:45:00|7029|7027.2|7027.2|7025.4|7029.8|7028|7026.6|7024.8|312
1629100200000|2021-08-16 07:50:00|7027.1|7025.3|7025.7|7023.9|7027.7|7025.9|7024.8|7023|232
1629100500000|2021-08-16 07:55:00|7025.8|7024|7025.8|7024|7025.8|7024|7024.2|7022.4|218
1629100800000|2021-08-16 08:00:00|7025.9|7024.1|7027.6|7025.8|7027.7|7025.9|7025.2|7023.4|215
1629101100000|2021-08-16 08:05:00|7027.8|7026|7030.1|7028.3|7030.3|7028.5|7027.4|7025.6|227
1629101400000|2021-08-16 08:10:00|7030|7028.2|7028.6|7026.8|7030.2|7028.4|7028.6|7026.8|216
1629101700000|2021-08-16 08:15:00|7028.7|7026.9|7028.3|7026.5|7030|7028.2|7028.3|7026.5|294
1629102000000|2021-08-16 08:20:00|7028.4|7026.6|7030|7028.2|7030.1|7028.3|7027.6|7025.8|276
1629102300000|2021-08-16 08:25:00|7029.9|7028.1|7031.3|7029.5|7032.3|7030.5|7029.1|7027.3|230
1629102600000|2021-08-16 08:30:00|7031.6|7029.8|7031.6|7029.8|7032.8|7031|7031.2|7029.4|229
1629102900000|2021-08-16 08:35:00|7031.5|7029.7|7031.8|7030|7033.3|7031.5|7031.3|7029.5|278
1629103200000|2021-08-16 08:40:00|7031.7|7029.9|7034.1|7032.3|7034.1|7032.3|7031.7|7029.9|243
1629103500000|2021-08-16 08:45:00|7034.2|7032.4|7037.3|7035.5|7037.3|7035.5|7033.6|7031.8|204
1629103800000|2021-08-16 08:50:00|7037.2|7035.4|7035.1|7033.3|7038.3|7036.5|7035.1|7033.3|249
1629104100000|2021-08-16 08:55:00|7035|7033.2|7034.5|7032.7|7035|7033.2|7033.5|7031.7|177
1629104400000|2021-08-16 09:00:00|7034.6|7032.8|7035.1|7033.3|7035.7|7033.9|7034.3|7032.5|202
1629104700000|2021-08-16 09:05:00|7035.3|7033.5|7031.5|7029.7|7035.3|7033.5|7031.5|7029.7|174
1629105000000|2021-08-16 09:10:00|7031.6|7029.8|7030.5|7028.7|7031.7|7029.9|7030.3|7028.5|156
1629105300000|2021-08-16 09:15:00|7030.4|7028.6|7028.9|7027.1|7031|7029.2|7028.9|7027.1|191
1629105600000|2021-08-16 09:20:00|7028.6|7026.8|7030|7028.2|7030.8|7029|7028.2|7026.4|222
1629105900000|2021-08-16 09:25:00|7029.9|7028.1|7028.5|7026.7|7030|7028.2|7028.3|7026.5|190
1629106200000|2021-08-16 09:30:00|7028.4|7026.6|7026.1|7024.3|7028.9|7027.1|7025.3|7023.5|259
1629106500000|2021-08-16 09:35:00|7026|7024.2|7024.7|7022.9|7026.7|7024.9|7024.2|7022.4|233
1629106800000|2021-08-16 09:40:00|7024.9|7023.1|7025.6|7023.8|7026.7|7024.9|7024.9|7023.1|184
1629107100000|2021-08-16 09:45:00|7025.7|7023.9|7030|7028.2|7030|7028.2|7025.7|7023.9|206
1629107400000|2021-08-16 09:50:00|7030.1|7028.3|7030.3|7028.5|7031.4|7029.6|7029.5|7027.7|203
1629107700000|2021-08-16 09:55:00|7030.2|7028.4|7031.4|7029.6|7032.5|7030.7|7030.2|7028.4|199
1629108000000|2021-08-16 10:00:00|7031.5|7029.7|7031|7029.2|7032.6|7030.8|7031|7029.2|174
1629108300000|2021-08-16 10:05:00|7031.1|7029.3|7031.8|7030|7033.1|7031.3|7030|7028.2|175
1629108600000|2021-08-16 10:10:00|7031.9|7030.1|7028.7|7026.9|7032.1|7030.3|7028.7|7026.9|235
1629108900000|2021-08-16 10:15:00|7028.8|7027|7028.6|7026.8|7030|7027.6|7027.9|7026.1|216
1629109200000|2021-08-16 10:20:00|7028.7|7026.9|7028.2|7026.4|7029.3|7027|7027.2|7025.1|233
1629109500000|2021-08-16 10:25:00|7028.3|7026.5|7029.3|7027.5|7030.3|7028.4|7028.3|7026.5|243
1629109800000|2021-08-16 10:30:00|7029.2|7027.4|7032.4|7030.6|7032.9|7031.1|7029.1|7027.1|217
1629110100000|2021-08-16 10:35:00|7032.5|7030.7|7030.1|7028.3|7032.8|7030.8|7029.1|7027.3|257
1629110400000|2021-08-16 10:40:00|7029.9|7028.1|7032.8|7031|7033.1|7031.3|7029.9|7028.1|227
1629110700000|2021-08-16 10:45:00|7032.9|7031.1|7032.5|7030.7|7033|7031.2|7032.2|7030.4|147
1629111000000|2021-08-16 10:50:00|7032.6|7030.8|7033.1|7031.3|7033.7|7031.9|7031.9|7030.1|195
1629111300000|2021-08-16 10:55:00|7033|7031.2|7032.4|7030.6|7034.7|7032.9|7031.9|7030.1|195
1629111600000|2021-08-16 11:00:00|7032.5|7030.7|7033.4|7031.6|7033.6|7031.8|7032.4|7030.6|239
1629111900000|2021-08-16 11:05:00|7033.3|7031.5|7032.5|7030.7|7033.9|7032.1|7032.3|7030.5|164
1629112200000|2021-08-16 11:10:00|7032.6|7030.8|7030.2|7028.4|7033.1|7031.3|7030.1|7028.3|123
1629112500000|2021-08-16 11:15:00|7030.1|7028.3|7027.5|7025.7|7030.6|7028.8|7027.4|7025.6|228
1629112800000|2021-08-16 11:20:00|7027.4|7025.6|7026.6|7024.8|7027.4|7025.6|7025.8|7024|204
1629113100000|2021-08-16 11:25:00|7026.7|7024.9|7029.6|7027.8|7029.7|7027.9|7026.1|7024.3|191
1629113400000|2021-08-16 11:30:00|7029.5|7027.7|7028.6|7026.8|7030.2|7028.4|7027.9|7026.1|249
1629113700000|2021-08-16 11:35:00|7028.7|7026.9|7029.2|7027.4|7029.4|7027.6|7028|7026.2|191
1629114000000|2021-08-16 11:40:00|7029.6|7027.8|7028.2|7026.4|7029.9|7028.1|7028.1|7026.3|142
1629114300000|2021-08-16 11:45:00|7028.3|7026.5|7026.2|7024.4|7028.3|7026.5|7024.1|7022.3|205
1629114600000|2021-08-16 11:50:00|7026.3|7024.5|7029|7027.2|7029.1|7027.3|7025.7|7023.9|197
1629114900000|2021-08-16 11:55:00|7028.9|7027.1|7029.2|7027.4|7029.7|7027.9|7028.1|7026.3|243
1629115200000|2021-08-16 12:00:00|7029.1|7027.3|7024.9|7023.1|7029.9|7028.1|7024.4|7022.6|397
1629115500000|2021-08-16 12:05:00|7025.1|7023.3|7025.7|7023.9|7026.4|7024.6|7023.5|7021.4|313
1629115800000|2021-08-16 12:10:00|7025.8|7024|7027.2|7025.4|7027.9|7026.1|7024.8|7023|216
1629116100000|2021-08-16 12:15:00|7027.1|7025.3|7024.5|7022.7|7027.2|7025.4|7023.6|7021.8|284
1629116400000|2021-08-16 12:20:00|7024.8|7023|7024|7022.2|7026.6|7024.8|7023.4|7021.6|300
1629116700000|2021-08-16 12:25:00|7023.9|7022.1|7020.5|7018.7|7024.5|7022.7|7019.7|7017.9|371
1629117000000|2021-08-16 12:30:00|7020.2|7018.4|7023.5|7021.7|7023.8|7022|7019.4|7017.6|401
1629117300000|2021-08-16 12:35:00|7023.6|7021.8|7023.6|7021.8|7024.3|7022.5|7021.3|7019.5|340
1629117600000|2021-08-16 12:40:00|7023.7|7021.9|7026.7|7024.9|7027.6|7025.8|7023.2|7021.4|296
1629117900000|2021-08-16 12:45:00|7026.8|7025|7026.5|7024.7|7027.4|7025.6|7025.3|7023.5|315
1629118200000|2021-08-16 12:50:00|7026.4|7024.6|7026.3|7024.5|7027.2|7025.4|7024.8|7023|358
1629118500000|2021-08-16 12:55:00|7026.5|7024.7|7026.6|7024.8|7027.6|7025.8|7025|7023.2|306
1629118800000|2021-08-16 13:00:00|7026.5|7024.7|7029.6|7027.8|7029.7|7027.9|7026.1|7024.3|375
1629119100000|2021-08-16 13:05:00|7029.5|7027.7|7033.4|7031.6|7033.5|7031.7|7028.3|7026.5|336
1629119400000|2021-08-16 13:10:00|7033.5|7031.7|7034.5|7032.7|7034.8|7033|7032.8|7031|300
1629119700000|2021-08-16 13:15:00|7034.6|7032.8|7036.5|7034.7|7037.1|7035.3|7034.3|7032.5|331
1629120000000|2021-08-16 13:20:00|7036.6|7034.8|7036.7|7034.9|7038.1|7036.3|7035.7|7033.9|265
1629120300000|2021-08-16 13:25:00|7036.8|7035|7033.1|7031.3|7037.7|7035.9|7032.3|7030.5|325
1629120600000|2021-08-16 13:30:00|7033.2|7031.4|7026.9|7025.1|7035.2|7032.8|7026.9|7025.1|423
1629120900000|2021-08-16 13:35:00|7026.5|7024.7|7030|7028.2|7030.2|7028.4|7025.1|7023.3|457
1629121200000|2021-08-16 13:40:00|7030.1|7028.3|7024.9|7023.1|7030.4|7028.6|7024.7|7022.9|427
1629121500000|2021-08-16 13:45:00|7025.2|7023.4|7021.3|7019.5|7025.7|7023.9|7021.2|7019.4|401
1629121800000|2021-08-16 13:50:00|7021.2|7019.4|7015.5|7013.7|7021.2|7019.4|7015.3|7013.5|413
1629122100000|2021-08-16 13:55:00|7015.3|7013.5|7018.4|7016.6|7018.4|7016.6|7012.8|7011|437
1629122400000|2021-08-16 14:00:00|7018.3|7016.5|7022.2|7020.4|7022.4|7020.6|7016.8|7015|508
1629122700000|2021-08-16 14:05:00|7022.1|7020.3|7024.5|7022.7|7026.9|7025.1|7021.1|7019.3|383
1629123000000|2021-08-16 14:10:00|7024.6|7022.8|7027.7|7025.9|7028.5|7026.7|7023.5|7021.7|470
1629123300000|2021-08-16 14:15:00|7027.5|7025.7|7022.9|7021.1|7028.5|7026.7|7022.8|7021|406
1629123600000|2021-08-16 14:20:00|7023|7021.2|7024.1|7022.3|7024.6|7022.8|7021.7|7019.9|422
1629123900000|2021-08-16 14:25:00|7024|7022.2|7021.6|7019.8|7025.6|7023.8|7021.4|7019.6|373
1629124200000|2021-08-16 14:30:00|7021.4|7019.6|7020.7|7018.9|7023.8|7022|7020|7018.2|487
1629124500000|2021-08-16 14:35:00|7020.6|7018.8|7024.2|7022.4|7024.7|7022.9|7019.8|7018|442
1629124800000|2021-08-16 14:40:00|7024.3|7022.5|7025.8|7024|7027|7025.2|7023.8|7022|391
1629125100000|2021-08-16 14:45:00|7025.9|7024.1|7026.4|7024.6|7027.5|7025.7|7023.9|7022.1|399
1629125400000|2021-08-16 14:50:00|7026.6|7024.8|7027.5|7025.7|7029.9|7028.1|7026.1|7024.3|369
1629125700000|2021-08-16 14:55:00|7027.4|7025.6|7026.4|7024.6|7027.8|7026|7025.6|7023.8|422
1629126000000|2021-08-16 15:00:00|7026.6|7024.8|7023.9|7022.1|7028|7026.2|7023.7|7021.9|373
1629126300000|2021-08-16 15:05:00|7023.8|7022|7024.6|7022.8|7025.5|7023.7|7023.3|7021.5|295
1629126600000|2021-08-16 15:10:00|7024.7|7022.9|7026.2|7024.4|7026.3|7024.5|7022.9|7021.1|246
1629126900000|2021-08-16 15:15:00|7026.1|7024.3|7027.4|7025.6|7030|7028.2|7026.1|7024.3|310
1629127200000|2021-08-16 15:20:00|7027.3|7025.5|7029|7027.2|7030|7028.2|7027.3|7025.5|240
1629127500000|2021-08-16 15:25:00|7028.9|7027.1|7024.8|7023|7030.1|7028.3|7024.6|7022.8|237
1629127800000|2021-08-16 15:30:00|7024.7|7022.9|7025.7|7023.9|7025.7|7023.9|7024.5|7022.7|306
1629128100000|2021-08-16 15:35:00|7025.8|7024|7025.7|7023.9|7027.5|7025.7|7024.9|7023.1|295
1629128400000|2021-08-16 15:40:00|7025.8|7024|7027.6|7025.8|7028.1|7026.3|7025.7|7023.9|210
1629128700000|2021-08-16 15:45:00|7027.9|7026.1|7025|7023.2|7027.9|7026.1|7024.8|7023|269
1629129000000|2021-08-16 15:50:00|7024.9|7023.1|7025.1|7023.3|7026|7024.2|7024.5|7022.7|273
1629129300000|2021-08-16 15:55:00|7025.2|7023.4|7024.6|7022.8|7026.1|7024.3|7024.6|7022.8|268
1629129600000|2021-08-16 16:00:00|7024.7|7022.9|7023.1|7021.3|7025.1|7023.3|7022.5|7020.7|248
1629129900000|2021-08-16 16:05:00|7023|7021.2|7022.3|7020.5|7023.2|7021.4|7021.7|7019.9|267
1629130200000|2021-08-16 16:10:00|7022.1|7020.3|7023.1|7021.3|7023.4|7021.6|7022|7020.2|196
1629130500000|2021-08-16 16:15:00|7023|7021.2|7023.6|7021.8|7024.4|7022.6|7023|7021.2|218
1629130800000|2021-08-16 16:20:00|7023.5|7021.7|7021.9|7020.1|7024|7022.2|7021.5|7019.7|203
1629131100000|2021-08-16 16:25:00|7021.8|7020|7021|7019.2|7021.9|7020.1|7020.5|7018.7|178
1629131400000|2021-08-16 16:30:00|7020.9|7019.1|7020|7018.2|7021.5|7019.7|7019.9|7018.1|212
1629131700000|2021-08-16 16:35:00|7020.1|7018.3|7019.5|7017.7|7020.6|7018.8|7019|7017.2|192
1629132000000|2021-08-16 16:40:00|7019.6|7017.8|7019.5|7017.7|7020.1|7018.3|7018.9|7017.1|147
1629132300000|2021-08-16 16:45:00|7019.4|7017.6|7020.5|7018.7|7020.6|7018.8|7018.9|7017.1|184
1629132600000|2021-08-16 16:50:00|7020.6|7018.8|7013.1|7011.3|7020.6|7018.8|7013|7011.2|222
1629132900000|2021-08-16 16:55:00|7013|7011.2|7014.2|7012.4|7014.7|7012.9|7012.7|7010.9|247
1629133200000|2021-08-16 17:00:00|7014.1|7012.3|7013.3|7011.5|7014.3|7012.5|7012.6|7010.8|218
1629133500000|2021-08-16 17:05:00|7013.2|7011.4|7012.6|7010.8|7013.5|7011.7|7012.1|7010.3|143
1629133800000|2021-08-16 17:10:00|7012.7|7010.9|7013.6|7011.8|7014|7012.2|7012.7|7010.9|165
1629134100000|2021-08-16 17:15:00|7013.5|7011.7|7013.1|7011.3|7013.5|7011.7|7011.9|7010.1|186
1629134400000|2021-08-16 17:20:00|7013.2|7011.4|7013.3|7011.5|7013.6|7011.8|7012.5|7010.7|173
1629134700000|2021-08-16 17:25:00|7013.4|7011.6|7014.7|7012.9|7014.7|7012.9|7013|7011.2|214
1629135000000|2021-08-16 17:30:00|7014.6|7012.8|7016.1|7014.3|7016.2|7014.4|7014.1|7012.3|192
1629135300000|2021-08-16 17:35:00|7016.2|7014.4|7016.2|7014.4|7016.8|7015|7016|7014.2|228
1629135600000|2021-08-16 17:40:00|7016.1|7014.3|7016|7014.2|7016.8|7015|7015.3|7013.5|214
1629135900000|2021-08-16 17:45:00|7016.1|7014.3|7017.2|7015.4|7017.3|7015.5|7015.7|7013.9|186
1629136200000|2021-08-16 17:50:00|7017.1|7015.3|7017.1|7015.3|7017.7|7015.9|7016.6|7014.8|141
1629136500000|2021-08-16 17:55:00|7017.2|7015.4|7017.7|7015.9|7017.8|7016|7017|7015.2|208
1629136800000|2021-08-16 18:00:00|7017.9|7016.1|7017.4|7015.6|7017.9|7016.1|7016.5|7014.7|164
1629137100000|2021-08-16 18:05:00|7017.3|7015.5|7017.1|7015.3|7018|7016.2|7016.3|7014.5|202
1629137400000|2021-08-16 18:10:00|7017.4|7015.6|7017.2|7015.4|7017.7|7015.9|7016.7|7014.9|169
1629137700000|2021-08-16 18:15:00|7017.1|7015.3|7017.3|7015.5|7017.6|7015.8|7016.4|7014.6|133
1629138000000|2021-08-16 18:20:00|7017.4|7015.6|7015.7|7013.9|7017.5|7015.7|7015.6|7013.8|185
1629138300000|2021-08-16 18:25:00|7015.8|7014|7014.5|7012.7|7015.8|7014|7014|7012.2|160
1629138600000|2021-08-16 18:30:00|7014.6|7012.8|7015.1|7013.3|7015.6|7013.8|7014.5|7012.7|130
1629138900000|2021-08-16 18:35:00|7015|7013.2|7015.1|7013.3|7015.5|7013.7|7014.5|7012.7|167
1629139200000|2021-08-16 18:40:00|7015|7013.2|7014.7|7012.9|7015.6|7013.8|7014.7|7012.9|125
1629139500000|2021-08-16 18:45:00|7014.8|7013|7015.6|7013.8|7016.1|7014.3|7014.5|7012.7|137
1629139800000|2021-08-16 18:50:00|7015.3|7013.5|7016.6|7014.8|7016.7|7014.9|7015|7013.2|134
1629140100000|2021-08-16 18:55:00|7016.5|7014.7|7031.4|7018.4|7031.4|7018.4|7016|7009.8|170
1629140400000|2021-08-16 19:00:00|7029.4|7016.4|7018.9|7017.1|7032|7019|7016.9|7014.2|304
1629140700000|2021-08-16 19:05:00|7018.8|7017|7019.2|7017.4|7019.7|7017.9|7018.8|7017|132
1629141000000|2021-08-16 19:10:00|7019.3|7017.5|7020.4|7018.6|7020.6|7018.8|7019.2|7017.4|198
1629141300000|2021-08-16 19:15:00|7020.3|7018.5|7019.7|7017.9|7020.4|7018.6|7019.6|7017.8|148
1629141600000|2021-08-16 19:20:00|7019.8|7018|7019.9|7018.1|7020.1|7018.3|7018.7|7016.9|141
1629141900000|2021-08-16 19:25:00|7019.8|7018|7020.7|7018.9|7020.8|7019|7019.3|7017.5|119
1629142200000|2021-08-16 19:30:00|7021|7019.2|7021.7|7019.9|7021.7|7019.9|7020.1|7018.3|182
1629142500000|2021-08-16 19:35:00|7021.8|7020|7020.7|7018.9|7022.1|7020.3|7020.7|7018.9|151
1629142800000|2021-08-16 19:40:00|7020.8|7019|7022.3|7020.5|7022.4|7020.6|7020.4|7018.6|167
1629143100000|2021-08-16 19:45:00|7022.2|7020.4|7023.2|7021.4|7023.6|7021.8|7022.2|7020.4|211
1629143400000|2021-08-16 19:50:00|7023.4|7021.6|7024.2|7022.4|7024.8|7023|7023.2|7021.4|202
1629143700000|2021-08-16 19:55:00|7024.1|7022.3|7024.2|7022.4|7024.3|7022.5|7023.2|7021.4|232
1629144000000|2021-08-16 20:00:00|7024.5|7022.7|7023.2|7021.4|7024.6|7022.8|7022.6|7020.8|164
1629144300000|2021-08-16 20:05:00|7023.1|7021.3|7022.1|7020.3|7023.2|7021.4|7021.6|7019.8|117
1629144600000|2021-08-16 20:10:00|7022.2|7020.4|7023.3|7021.5|7023.5|7021.7|7022.1|7020.3|111
1629144900000|2021-08-16 20:15:00|7023.2|7021.4|7023.3|7021.5|7023.8|7022|7023|7021.2|92
1629145200000|2021-08-16 20:20:00|7023.2|7021.4|7022.2|7020.4|7023.3|7021.5|7021.9|7020.1|107
1629145500000|2021-08-16 20:25:00|7022.3|7020.5|7022|7020.2|7022.4|7020.6|7021.8|7020|143
1629145800000|2021-08-16 20:30:00|7021.9|7020.1|7021.7|7019.9|7022.6|7020.4|7021.5|7019.5|119
1629146100000|2021-08-16 20:35:00|7021.6|7019.8|7021.3|7019.5|7021.8|7020|7021.2|7019.4|95
1629146400000|2021-08-16 20:40:00|7021.4|7019.6|7021|7019.2|7021.4|7019.6|7020.9|7019.1|72
1629146700000|2021-08-16 20:45:00|7021.1|7019.3|7021.4|7018.4|7021.6|7019.3|7020.4|7018.1|93
1629147000000|2021-08-16 20:50:00|7021.5|7018.5|7021|7018|7021.9|7019.5|7020.6|7017.7|127
1629147300000|2021-08-16 20:55:00|7020.5|7017.5|7022.8|7016.9|7023.2|7019.3|7020.4|7016|221
1629147600000|2021-08-16 21:00:00|7024.2|7016|7027.8|7014.8|7028|7016.1|7024|7013.7|38
1629147900000|2021-08-16 21:05:00|7028.3|7015.3|7029|7016.4|7029.5|7017.2|7026.8|7013.8|76
1629148200000|2021-08-16 21:10:00|7029.5|7016.5|7028.8|7015.8|7029.5|7016.7|7027.4|7014.4|121
1629148500000|2021-08-16 21:15:00|7028.6|7015.6|7028.6|7015.6|7029.4|7016.8|7027.1|7014.3|94
1629148800000|2021-08-16 21:20:00|7028.5|7015.5|7028.8|7015.8|7029.4|7016.4|7027|7014|111
1629149100000|2021-08-16 21:25:00|7028.9|7015.9|7028.7|7015.7|7029.4|7016.4|7027.6|7014.6|113
1629149400000|2021-08-16 21:30:00|7028.8|7015.8|7026.8|7015.4|7029.6|7017|7025.1|7013.1|212
1629149700000|2021-08-16 21:35:00|7027.1|7015.1|7025.5|7014.8|7028.6|7017.1|7024.1|7013.4|426
1629150000000|2021-08-16 21:40:00|7026.2|7014.9|7027.1|7016|7028.2|7017.2|7025.2|7013.6|283
1629150300000|2021-08-16 21:45:00|7027|7016.7|7027.1|7015.6|7027.4|7017.7|7025.8|7014.1|298
1629150600000|2021-08-16 21:50:00|7027|7015.9|7026.1|7017.2|7028|7017.2|7026|7014.4|281
1629150900000|2021-08-16 21:55:00|7026.6|7016|7029.2|7016.5|7034.6|7021.6|7025.1|7014.8|331
1629151200000|2021-08-16 22:00:00|7029.4|7016.2|7024.7|7021.7|7031.5|7021.7|7023.4|7015.4|386
1629151500000|2021-08-16 22:05:00|7024.5|7021.1|7024.4|7021.4|7024.9|7021.9|7024.3|7021|123
1629151800000|2021-08-16 22:10:00|7024.5|7021.3|7023.7|7020.7|7025|7022|7023.5|7020.5|134
1629152100000|2021-08-16 22:15:00|7023.8|7020.8|7025.8|7022.8|7026.5|7023.5|7023.6|7020.6|129
1629152400000|2021-08-16 22:20:00|7025.7|7022.7|7026.5|7023.5|7027|7024.4|7025.5|7022.5|82
1629152700000|2021-08-16 22:25:00|7026.6|7023.6|7025.7|7022.7|7026.8|7024.2|7024.7|7021.7|126
1629153000000|2021-08-16 22:30:00|7025.8|7022.8|7025.7|7023.9|7026.8|7023.9|7025.5|7022.5|78
1629153300000|2021-08-16 22:35:00|7025.6|7023.8|7026.5|7023.5|7026.7|7024.2|7025.4|7022.9|116
1629153600000|2021-08-16 22:40:00|7026.7|7023.7|7026.9|7025.1|7027.4|7025.6|7026.1|7023.7|136
1629153900000|2021-08-16 22:45:00|7027|7025.2|7027|7025.2|7028.6|7026.1|7027|7024.8|90
1629154200000|2021-08-16 22:50:00|7027.1|7025.3|7026.6|7024.8|7029.1|7026.6|7026.4|7024.1|140
1629154500000|2021-08-16 22:55:00|7026.7|7024.9|7026.7|7023.7|7027.3|7025|7025.6|7023.2|142
1629154800000|2021-08-16 23:00:00|7026.9|7023.9|7027.5|7025.7|7027.9|7026|7026.2|7023.9|118
1629155100000|2021-08-16 23:05:00|7027.4|7025.6|7026.6|7024.8|7028.1|7025.8|7026.2|7024.1|89
1629155400000|2021-08-16 23:10:00|7027.3|7024.3|7026.7|7024.9|7027.3|7025|7026.1|7024|96
1629155700000|2021-08-16 23:15:00|7026.8|7025|7026|7024.2|7027.6|7025.8|7025.7|7023.9|127
1629156000000|2021-08-16 23:20:00|7025.9|7024.1|7025.9|7024.1|7026|7024.2|7023.6|7021.6|141
1629156300000|2021-08-16 23:25:00|7026.7|7023.7|7028.3|7025.3|7028.4|7026.4|7025.7|7023.3|186
1629156600000|2021-08-16 23:30:00|7028.4|7025.4|7027.8|7026|7028.8|7026.6|7027.5|7025.2|108
1629156900000|2021-08-16 23:35:00|7027.7|7025.9|7028.2|7026.4|7029.5|7027.3|7027|7025|152
1629157200000|2021-08-16 23:40:00|7028.3|7026.5|7029.2|7027.4|7029.5|7027.7|7028|7026.2|118
1629157500000|2021-08-16 23:45:00|7029.1|7027.3|7029.2|7027.4|7029.7|7027.9|7029.1|7027.3|64
1629157800000|2021-08-16 23:50:00|7029.1|7027.3|7029.7|7027.9|7030.4|7028.6|7029.1|7027.3|100
1629158100000|2021-08-16 23:55:00|7029.8|7028|7028.7|7026.9|7029.8|7028|7028.5|7026.7|74
1629158400000|2021-08-17 00:00:00|7028.6|7026.8|7027.8|7026|7028.8|7027|7025.7|7023.9|230
1629158700000|2021-08-17 00:05:00|7027.7|7025.9|7028|7026.2|7028.1|7026.3|7024.9|7023.1|166
1629159000000|2021-08-17 00:10:00|7028.1|7026.3|7025|7023.2|7028.3|7026.5|7024.6|7022.8|151
1629159300000|2021-08-17 00:15:00|7025.1|7023.3|7028.7|7026.9|7028.8|7027|7024.7|7022.9|180
1629159600000|2021-08-17 00:20:00|7028.8|7027|7029.5|7027.7|7029.9|7028.1|7028.7|7026.9|141
1629159900000|2021-08-17 00:25:00|7029.6|7027.8|7027.2|7025.4|7029.6|7027.8|7026.4|7024.6|138
1629160200000|2021-08-17 00:30:00|7027.1|7025.3|7026.1|7024.3|7027.1|7025.3|7025.3|7023.5|148
1629160500000|2021-08-17 00:35:00|7026|7024.2|7027.6|7025.8|7027.6|7025.8|7026|7024.2|141
1629160800000|2021-08-17 00:40:00|7027.5|7025.7|7027|7025.2|7028.3|7026.5|7026.9|7025.1|127
1629161100000|2021-08-17 00:45:00|7026.9|7025.1|7025.5|7023.7|7027|7025.2|7024.6|7022.8|153
1629161400000|2021-08-17 00:50:00|7025.6|7023.8|7025.9|7024.1|7026.6|7024.8|7024.6|7022.8|169
1629161700000|2021-08-17 00:55:00|7025.8|7024|7025|7023.2|7026.2|7024.4|7024.7|7022.9|139
1629162000000|2021-08-17 01:00:00|7024.9|7023.1|7024.1|7022.3|7026.1|7024.3|7023.9|7022.1|261
1629162300000|2021-08-17 01:05:00|7024|7022.2|7023.3|7021.5|7024.5|7022.7|7022.4|7020.6|246
1629162600000|2021-08-17 01:10:00|7023.4|7021.6|7022.7|7020.9|7023.6|7021.8|7021.8|7020|195
1629162900000|2021-08-17 01:15:00|7022.6|7020.8|7023.3|7021.5|7023.5|7021.7|7022.4|7020.6|176
1629163200000|2021-08-17 01:20:00|7023.2|7021.4|7022.5|7020.7|7024|7022.2|7021.8|7020|255
1629163500000|2021-08-17 01:25:00|7022.4|7020.6|7023.4|7020.4|7023.7|7021.9|7022.4|7020|175
1629163800000|2021-08-17 01:30:00|7023.6|7020.6|7011.4|7008.4|7024.6|7022.1|7009.7|7006|583
1629164100000|2021-08-17 01:35:00|7011.5|7008.5|7012.6|7010.8|7014.3|7011.8|7009.7|7006.8|391
1629164400000|2021-08-17 01:40:00|7012.7|7010.9|7018.5|7016.7|7018.8|7016.7|7012|7009.9|380
1629164700000|2021-08-17 01:45:00|7018.6|7016.8|7016.8|7015|7019.1|7017|7015.9|7014.1|356
1629165000000|2021-08-17 01:50:00|7016.9|7015.1|7016.3|7014.5|7018.2|7016|7015.9|7014.1|263
1629165300000|2021-08-17 01:55:00|7016.4|7014.6|7015.5|7013.7|7017.3|7015.5|7015|7013.2|234
1629165600000|2021-08-17 02:00:00|7015.1|7013.3|7014.5|7012.7|7015.8|7014|7014.1|7012.3|199
1629165900000|2021-08-17 02:05:00|7014.4|7012.6|7015.5|7013.7|7016.8|7015|7013.7|7011.9|225
1629166200000|2021-08-17 02:10:00|7015.4|7013.6|7015.9|7014.1|7016|7014.2|7013.9|7012.1|211
1629166500000|2021-08-17 02:15:00|7016|7014.2|7015.2|7013.4|7016.3|7014.5|7014.7|7012.9|148
1629166800000|2021-08-17 02:20:00|7015.3|7013.5|7016.8|7015|7017.2|7015.4|7014.8|7013|173
1629167100000|2021-08-17 02:25:00|7016.9|7015.1|7017.1|7015.3|7017.1|7015.3|7015.9|7014.1|146
1629167400000|2021-08-17 02:30:00|7017.2|7015.4|6985.8|6982.8|7018.9|7017.1|6981.7|6978.7|466
1629167700000|2021-08-17 02:35:00|6986.2|6983.2|6996.3|6994.5|6996.4|6994.6|6981.7|6978.7|647
1629168000000|2021-08-17 02:40:00|6996.4|6994.6|6982.8|6981|6996.5|6994.7|6981|6979.2|502
1629168300000|2021-08-17 02:45:00|6982.9|6981.1|6986.9|6985.1|6988.6|6986.8|6981|6979.2|451
1629168600000|2021-08-17 02:50:00|6987.1|6985.3|6979.5|6976.5|6987.1|6985.3|6976.5|6973.5|407
1629168900000|2021-08-17 02:55:00|6979.4|6976.4|6974.2|6972.4|6980.2|6978.4|6970.6|6968.6|364
1629169200000|2021-08-17 03:00:00|6974.1|6972.3|6968.9|6967.1|6974.1|6972.3|6962.2|6960.1|458
1629169500000|2021-08-17 03:05:00|6968.8|6967|6969.3|6967.5|6973.3|6971.5|6968.2|6966.4|329
1629169800000|2021-08-17 03:10:00|6968.4|6966.6|6970.8|6969|6970.9|6969.1|6963.4|6961.6|373
1629170100000|2021-08-17 03:15:00|6970.9|6969.1|6971.2|6969.4|6971.5|6969.7|6968.5|6966.7|234
1629170400000|2021-08-17 03:20:00|6971.1|6969.3|6964.7|6962.9|6971.2|6969.4|6963.3|6960.7|320
1629170700000|2021-08-17 03:25:00|6965.1|6963.3|6957.1|6955.3|6966.5|6964.7|6956.5|6954.3|362
1629171000000|2021-08-17 03:30:00|6957.8|6954.8|6959|6957.2|6959.6|6957.8|6956.6|6954.5|270
1629171300000|2021-08-17 03:35:00|6958.9|6957.1|6956.6|6954.8|6959.2|6957.4|6953.3|6950.9|311
1629171600000|2021-08-17 03:40:00|6956.5|6954.7|6961.5|6959.7|6963.4|6961.6|6956.5|6954.7|343
1629171900000|2021-08-17 03:45:00|6961.6|6959.8|6962.1|6960.3|6962.5|6960.7|6961.2|6959.4|195
1629172200000|2021-08-17 03:50:00|6962|6960.2|6958.4|6956.6|6962.2|6960.4|6958.3|6956.5|305
1629172500000|2021-08-17 03:55:00|6958.5|6956.7|6959.5|6957.7|6960|6958.2|6957.8|6956|178
1629172800000|2021-08-17 04:00:00|6959.4|6957.6|6961.4|6959.6|6961.9|6960.1|6958.4|6956.6|198
1629173100000|2021-08-17 04:05:00|6961.5|6959.7|6959.9|6958.1|6961.6|6959.8|6959.8|6958|156
1629173400000|2021-08-17 04:10:00|6959.8|6958|6957.4|6955.6|6959.8|6958|6957|6955.2|204
1629173700000|2021-08-17 04:15:00|6957.2|6955.4|6957.2|6955.4|6959|6957.2|6956.5|6954.7|167
1629174000000|2021-08-17 04:20:00|6957|6955.2|6955.2|6953.4|6957.1|6955.3|6954.5|6952.7|146
1629174300000|2021-08-17 04:25:00|6955.3|6953.5|6953.5|6951.7|6955.8|6954|6952.5|6950.7|216
1629174600000|2021-08-17 04:30:00|6953.4|6951.6|6952|6950.2|6953.5|6951.7|6951.2|6949.4|212
1629174900000|2021-08-17 04:35:00|6951.9|6950.1|6949.7|6947.9|6952.8|6951|6947.4|6945.6|236
1629175200000|2021-08-17 04:40:00|6949.6|6947.8|6947.8|6946|6950.3|6948.5|6945.9|6944.1|193
1629175500000|2021-08-17 04:45:00|6947.9|6946.1|6954|6952.2|6954.1|6952.3|6947.8|6946|285
1629175800000|2021-08-17 04:50:00|6953.9|6952.1|6947.8|6946|6954|6952.2|6946.9|6945.1|240
1629176100000|2021-08-17 04:55:00|6947.9|6946.1|6945.9|6944.1|6947.9|6946.1|6945.4|6943.4|141
1629176400000|2021-08-17 05:00:00|6945.8|6944|6947|6945.2|6949.8|6947.5|6944.3|6942.5|286
1629176700000|2021-08-17 05:05:00|6947.1|6945.3|6946|6944.2|6947.7|6945.9|6945.2|6943.4|257
1629177000000|2021-08-17 05:10:00|6945.9|6944.1|6946.9|6945.1|6947.5|6945.7|6945.1|6943.3|224
1629177300000|2021-08-17 05:15:00|6947|6945.2|6946.8|6945|6948.4|6946.6|6946.6|6944.8|238
1629177600000|2021-08-17 05:20:00|6946.7|6944.9|6948.3|6946.5|6949.5|6947.7|6946.3|6944.5|238
1629177900000|2021-08-17 05:25:00|6948.4|6946.6|6952.9|6951.1|6955.5|6953.7|6947.8|6946|291
1629178200000|2021-08-17 05:30:00|6952.7|6950.9|6951.1|6949.3|6953.7|6951.9|6950.7|6948.9|193
1629178500000|2021-08-17 05:35:00|6951.2|6949.4|6956.3|6954.5|6956.8|6955|6950.3|6948.5|318
1629178800000|2021-08-17 05:40:00|6956.2|6954.4|6955.3|6953.5|6956.7|6954.9|6954.9|6953.1|204
1629179100000|2021-08-17 05:45:00|6955.4|6953.6|6954.6|6952.8|6955.4|6953.6|6951.1|6949.3|232
1629179400000|2021-08-17 05:50:00|6954.7|6952.9|6953.4|6951.6|6955.7|6953.4|6952.7|6950.9|289
1629179700000|2021-08-17 05:55:00|6953.5|6951.7|6951.6|6948.6|6954.4|6952.6|6951.5|6948.5|191
1629180000000|2021-08-17 06:00:00|6950.9|6947.9|6945.4|6943.6|6950.9|6948.5|6945.4|6943.6|300
1629180300000|2021-08-17 06:05:00|6945.3|6943.5|6946.9|6945.1|6948.4|6946.6|6944.9|6943.1|226
1629180600000|2021-08-17 06:10:00|6946.8|6945|6945.5|6943.7|6948.4|6946.6|6945|6942.8|297
1629180900000|2021-08-17 06:15:00|6945.6|6943.8|6948.3|6946.5|6950.3|6947.9|6945.4|6943.6|283
1629181200000|2021-08-17 06:20:00|6948.4|6946.6|6937.9|6936.1|6950.1|6948.3|6933.4|6930.4|568
1629181500000|2021-08-17 06:25:00|6937.6|6935.8|6933.9|6932.1|6938.3|6935.8|6931.4|6929.6|396
1629181800000|2021-08-17 06:30:00|6934|6932.2|6935.1|6933.3|6937|6935.2|6933.7|6931.9|363
1629182100000|2021-08-17 06:35:00|6935.3|6933.5|6935.6|6933.8|6938|6936.2|6934.6|6932.4|290
1629182400000|2021-08-17 06:40:00|6935.8|6934|6930.2|6928.4|6936.5|6934.7|6928.3|6926.5|369
1629182700000|2021-08-17 06:45:00|6930.4|6928.6|6926.1|6924.3|6931.5|6929.7|6925.1|6923.3|390
1629183000000|2021-08-17 06:50:00|6926.2|6924.4|6919|6917.2|6927.7|6925.9|6918.6|6916.3|474
1629183300000|2021-08-17 06:55:00|6919.1|6917.3|6915.4|6913.6|6920.6|6918.8|6913.9|6912.1|453
1629183600000|2021-08-17 07:00:00|6915.5|6913.7|6916.2|6914.4|6921.5|6919.7|6914.8|6913|534
1629183900000|2021-08-17 07:05:00|6916.3|6914.5|6913.6|6911.8|6917.4|6915.6|6910.2|6908.4|416
1629184200000|2021-08-17 07:10:00|6913.3|6911.5|6908.9|6907.1|6914.2|6912.4|6907.9|6906.1|494
1629184500000|2021-08-17 07:15:00|6909|6907.2|6914|6912.2|6914.5|6912.7|6908.2|6906.4|519
1629184800000|2021-08-17 07:20:00|6914.1|6912.3|6918.1|6916.3|6918.9|6917.1|6911.8|6910|534
1629185100000|2021-08-17 07:25:00|6917.9|6916.1|6924.3|6922.5|6924.7|6922.9|6917.2|6915.4|445
1629185400000|2021-08-17 07:30:00|6924.4|6922.6|6922.1|6920.3|6928.5|6925.9|6921.5|6919.7|451
1629185700000|2021-08-17 07:35:00|6922.2|6920.4|6918.5|6916.7|6922.2|6920.4|6918.2|6916.4|362
1629186000000|2021-08-17 07:40:00|6918.2|6916.4|6925.4|6923.6|6926.1|6924.3|6918.1|6916.3|402
1629186300000|2021-08-17 07:45:00|6925.5|6923.7|6922|6920.2|6925.5|6923.7|6922|6920.2|280
1629186600000|2021-08-17 07:50:00|6922.7|6920.9|6923.5|6921.7|6924.9|6923.1|6922.1|6920.3|365
1629186900000|2021-08-17 07:55:00|6923.4|6921.6|6923.4|6921.6|6926|6924.2|6920.7|6918.9|357
1629187200000|2021-08-17 08:00:00|6923.5|6921.7|6925.8|6924|6927.3|6925.5|6923.5|6921.7|381
1629187500000|2021-08-17 08:05:00|6926.3|6924.5|6927.3|6925.5|6927.7|6925.9|6926.3|6924.5|291
1629187800000|2021-08-17 08:10:00|6927.4|6925.6|6928.4|6926.6|6931|6928.9|6927.3|6925.5|323
1629188100000|2021-08-17 08:15:00|6928.3|6926.5|6930.3|6928.5|6931.6|6929.8|6927.9|6926.1|286
1629188400000|2021-08-17 08:20:00|6930.4|6928.6|6931.1|6929.3|6931.1|6929.3|6928.1|6926.3|306
1629188700000|2021-08-17 08:25:00|6931.2|6929.4|6932.6|6930.8|6934.1|6932.3|6931|6929.2|306
1629189000000|2021-08-17 08:30:00|6932.7|6930.9|6931.1|6929.3|6934.4|6932.6|6930.3|6928.5|283
1629189300000|2021-08-17 08:35:00|6931|6929.2|6931.1|6929.3|6932.9|6931.1|6930.2|6928.4|231
1629189600000|2021-08-17 08:40:00|6931.2|6929.4|6929.2|6927.4|6932.1|6930.3|6929.2|6927.4|240
1629189900000|2021-08-17 08:45:00|6929.3|6927.5|6928.5|6926.7|6930.4|6928.6|6928.5|6926.7|288
1629190200000|2021-08-17 08:50:00|6928.6|6926.8|6926.1|6924.3|6928.6|6926.8|6925.3|6923.5|245
1629190500000|2021-08-17 08:55:00|6926.2|6924.4|6930.5|6928.7|6930.6|6928.8|6925.3|6923.5|238
1629190800000|2021-08-17 09:00:00|6930.6|6928.8|6925.5|6923.7|6930.8|6929|6925.2|6923.4|295
1629191100000|2021-08-17 09:05:00|6925.4|6923.6|6926.2|6924.4|6928|6926.2|6925.1|6923.3|288
1629191400000|2021-08-17 09:10:00|6926.1|6924.3|6922.6|6920.8|6926.4|6924.6|6922.6|6920.8|222
1629191700000|2021-08-17 09:15:00|6922.7|6920.9|6922|6920.2|6924.6|6922.8|6920.8|6919|225
1629192000000|2021-08-17 09:20:00|6921.9|6920.1|6923.1|6921.3|6923.2|6921.4|6921.8|6920|240
1629192300000|2021-08-17 09:25:00|6923|6921.2|6926.8|6925|6927.7|6925.9|6923|6921.2|316
1629192600000|2021-08-17 09:30:00|6926.9|6925.1|6926.6|6924.8|6927.7|6925.9|6925.7|6923.9|286
1629192900000|2021-08-17 09:35:00|6926.7|6924.9|6924.8|6923|6926.8|6925|6923.7|6921.9|194
1629193200000|2021-08-17 09:40:00|6924.7|6922.9|6926.2|6924.4|6926.6|6924.8|6924|6922.2|207
1629193500000|2021-08-17 09:45:00|6926|6924.2|6926.8|6925|6926.9|6925.1|6925.1|6923.3|204
1629193800000|2021-08-17 09:50:00|6926.7|6924.9|6928.6|6926.8|6929.1|6927.3|6925.7|6923.9|221
1629194100000|2021-08-17 09:55:00|6928.5|6926.7|6928.2|6926.4|6928.8|6927|6926.9|6925.1|203
1629194400000|2021-08-17 10:00:00|6928.1|6926.3|6926.6|6924.8|6928.6|6926.8|6925.6|6923.8|220
1629194700000|2021-08-17 10:05:00|6926.7|6924.9|6926.7|6924.9|6929.8|6928|6925.4|6923.6|322
1629195000000|2021-08-17 10:10:00|6926.8|6925|6924.7|6922.9|6927.9|6926.1|6924.1|6922.3|287
1629195300000|2021-08-17 10:15:00|6924.6|6922.8|6919.1|6917.3|6924.8|6923|6918.9|6917.1|325
1629195600000|2021-08-17 10:20:00|6919|6917.2|6919.6|6917.8|6920.1|6918.3|6918.8|6917|236
1629195900000|2021-08-17 10:25:00|6919.7|6917.9|6915.2|6913.4|6919.8|6918|6914.2|6912.4|333
1629196200000|2021-08-17 10:30:00|6915.4|6913.6|6918|6916.2|6918.2|6916.4|6914.6|6912.8|257
1629196500000|2021-08-17 10:35:00|6918.1|6916.3|6918.2|6916.4|6918.8|6917|6916.5|6914.7|241
1629196800000|2021-08-17 10:40:00|6918.1|6916.3|6921.4|6919.6|6921.7|6919.9|6918|6916.2|237
1629197100000|2021-08-17 10:45:00|6921.3|6919.5|6927.5|6925.7|6927.5|6925.7|6921.3|6919.5|303
1629197400000|2021-08-17 10:50:00|6927.6|6925.8|6926.4|6924.6|6928|6926.2|6926.1|6924.3|186
1629197700000|2021-08-17 10:55:00|6926.3|6924.5|6927.6|6925.8|6928|6926.2|6926.1|6924.3|237
1629198000000|2021-08-17 11:00:00|6927.5|6925.7|6929.7|6927.9|6929.7|6927.9|6927.2|6925.4|274
1629198300000|2021-08-17 11:05:00|6929.6|6927.8|6925.9|6924.1|6929.6|6927.8|6925.8|6924|235
1629198600000|2021-08-17 11:10:00|6926|6924.2|6924.8|6923|6926.6|6924.8|6924.4|6922.6|210
1629198900000|2021-08-17 11:15:00|6924.9|6923.1|6922.8|6921|6925.5|6923.7|6922.7|6920.9|256
1629199200000|2021-08-17 11:20:00|6922.9|6921.1|6927.9|6926.1|6928|6926.2|6922.3|6920.5|277
1629199500000|2021-08-17 11:25:00|6928|6926.2|6931.1|6929.3|6931.1|6929.3|6927.3|6925.5|227
1629199800000|2021-08-17 11:30:00|6931|6929.2|6933.3|6931.5|6933.3|6931.5|6930.2|6928.4|255
1629200100000|2021-08-17 11:35:00|6933.4|6931.6|6932.6|6930.8|6934.2|6932.4|6931.9|6930.1|194
1629200400000|2021-08-17 11:40:00|6932.8|6931|6932.6|6930.8|6933.2|6931.4|6932.4|6930.6|178
1629200700000|2021-08-17 11:45:00|6932.5|6930.7|6930.6|6928.8|6932.6|6930.8|6928.3|6926.5|287
1629201000000|2021-08-17 11:50:00|6930.4|6928.6|6928.5|6926.7|6931|6929.2|6927.9|6926.1|355
1629201300000|2021-08-17 11:55:00|6928.7|6926.9|6929.8|6928|6931.7|6929.9|6928.1|6926.3|350
1629201600000|2021-08-17 12:00:00|6929.9|6928.1|6926.8|6925|6931|6929.2|6926.7|6924.9|302
1629201900000|2021-08-17 12:05:00|6926.9|6925.1|6927.9|6926.1|6928.1|6926.3|6926.1|6924.3|215
1629202200000|2021-08-17 12:10:00|6928|6926.2|6929.3|6927.5|6930.1|6928.3|6927.2|6925.4|187
1629202500000|2021-08-17 12:15:00|6929.2|6927.4|6928.5|6926.7|6930.8|6929|6928.3|6926.5|252
1629202800000|2021-08-17 12:20:00|6928.4|6926.6|6927.4|6925.6|6929.6|6927.8|6927.2|6925.4|244
1629203100000|2021-08-17 12:25:00|6927.5|6925.7|6928.8|6925.8|6929.1|6926.1|6925.2|6923.4|261
1629203400000|2021-08-17 12:30:00|6928.9|6925.9|6920.2|6917.2|6932.8|6929.8|6916.5|6913.8|665
1629203700000|2021-08-17 12:35:00|6920|6917|6925.5|6923.7|6925.9|6924|6916.4|6913.7|514
1629204000000|2021-08-17 12:40:00|6925.6|6923.8|6926.7|6924.9|6930.2|6928.4|6925.6|6923.8|511
1629204300000|2021-08-17 12:45:00|6926.6|6924.8|6921.5|6919.7|6927.5|6925.7|6921|6919.2|413
1629204600000|2021-08-17 12:50:00|6921.4|6919.6|6916.9|6915.1|6923|6921.2|6916|6914.2|318
1629204900000|2021-08-17 12:55:00|6916.8|6915|6916.9|6915.1|6919.5|6917.7|6916.1|6914.3|341
1629205200000|2021-08-17 13:00:00|6917|6915.2|6920|6918.2|6921.6|6919.3|6916.5|6914.7|436
1629205500000|2021-08-17 13:05:00|6919.9|6918.1|6911.4|6909.6|6920.1|6918.3|6909.9|6907.8|456
1629205800000|2021-08-17 13:10:00|6911.3|6909.5|6912.4|6909.4|6914.1|6912.3|6909|6906.9|416
1629206100000|2021-08-17 13:15:00|6912.3|6909.3|6909.2|6907.4|6912.4|6910.2|6905.4|6903.6|439
1629206400000|2021-08-17 13:20:00|6909|6907.2|6912.2|6910.4|6912.6|6910.8|6907.3|6905.5|369
1629206700000|2021-08-17 13:25:00|6912.1|6910.3|6909|6907.2|6912.7|6910.9|6908.3|6906.5|399
1629207000000|2021-08-17 13:30:00|6908.5|6906.7|6915.6|6913.8|6915.7|6913.9|6906|6904.2|530
1629207300000|2021-08-17 13:35:00|6916.1|6914.3|6917.5|6915.7|6918.3|6916.5|6913.4|6911.6|535
1629207600000|2021-08-17 13:40:00|6917.3|6915.5|6916.7|6914.9|6919.5|6917.7|6915.3|6913.5|481
1629207900000|2021-08-17 13:45:00|6916.9|6915.1|6914.3|6912.5|6918.1|6916.3|6912.2|6910.4|469
1629208200000|2021-08-17 13:50:00|6913.5|6911.7|6916.9|6915.1|6917.5|6915.7|6912.7|6910.9|498
1629208500000|2021-08-17 13:55:00|6916.8|6915|6918.1|6916.3|6918.5|6916.7|6914.5|6912.7|401
1629208800000|2021-08-17 14:00:00|6918|6916.2|6921.6|6919.8|6921.8|6920|6918|6916.2|383
1629209100000|2021-08-17 14:05:00|6921.7|6919.9|6921.1|6919.3|6923.4|6921.6|6921|6919.2|404
1629209400000|2021-08-17 14:10:00|6920.7|6918.9|6922.8|6921|6923.7|6921.9|6918.5|6916.7|381
1629209700000|2021-08-17 14:15:00|6922.5|6920.7|6917.3|6915.5|6922.5|6920.7|6916.7|6914.9|353
1629210000000|2021-08-17 14:20:00|6917.2|6915.4|6922.2|6920.4|6922.3|6920.5|6916.7|6914.9|376
1629210300000|2021-08-17 14:25:00|6922.4|6920.6|6923.8|6922|6925.5|6923.7|6921.6|6919.8|373
1629210600000|2021-08-17 14:30:00|6923.9|6922.1|6917|6915.2|6924.2|6922.4|6916.9|6915.1|423
1629210900000|2021-08-17 14:35:00|6917.1|6915.3|6916.9|6915.1|6918.5|6916.7|6916.1|6914.3|404
1629211200000|2021-08-17 14:40:00|6916.6|6914.8|6921.5|6919.7|6922.3|6920.5|6915.7|6913.9|445
1629211500000|2021-08-17 14:45:00|6921.3|6919.5|6923.5|6921.7|6924.5|6922.7|6920.1|6918.3|367
1629211800000|2021-08-17 14:50:00|6923.4|6921.6|6916.6|6914.8|6924.1|6922.3|6916.5|6914.7|338
1629212100000|2021-08-17 14:55:00|6916.7|6914.9|6919|6917.2|6920.2|6918.4|6914.1|6912.3|437
1629212400000|2021-08-17 15:00:00|6919.1|6917.3|6919.9|6918.1|6923.3|6921.5|6917|6915.2|468
1629212700000|2021-08-17 15:05:00|6920.1|6918.3|6917.6|6915.8|6920.2|6918.4|6916.7|6914.9|300
1629213000000|2021-08-17 15:10:00|6917.5|6915.7|6917.7|6915.9|6918.2|6916.4|6913.6|6911.8|380
1629213300000|2021-08-17 15:15:00|6917.9|6916.1|6919.5|6917.7|6920.1|6918.3|6915.8|6914|348
1629213600000|2021-08-17 15:20:00|6919.6|6917.8|6920.8|6919|6922.7|6920.9|6917.5|6915.7|339
1629213900000|2021-08-17 15:25:00|6921|6919.2|6920.8|6919|6922.2|6920.4|6918.9|6917.1|342
1629214200000|2021-08-17 15:30:00|6920.7|6918.9|6920.7|6918.9|6921.6|6919.8|6919.1|6917.3|483
1629214500000|2021-08-17 15:35:00|6920.8|6919|6916.3|6914.5|6921.2|6919.4|6915.4|6913.6|548
1629214800000|2021-08-17 15:40:00|6916.2|6914.4|6916.2|6914.4|6917.5|6915.7|6913.7|6911.9|528
1629215100000|2021-08-17 15:45:00|6916.3|6914.5|6915.7|6913.9|6917.5|6915.7|6914.1|6912.3|483
1629215400000|2021-08-17 15:50:00|6915.8|6914|6913.5|6911.7|6916.1|6914.3|6913.1|6911.3|334
1629215700000|2021-08-17 15:55:00|6913.3|6911.5|6911.9|6910.1|6913.3|6911.5|6911.2|6909.4|352
1629216000000|2021-08-17 16:00:00|6911.7|6909.9|6914.3|6912.5|6914.9|6913.1|6909.6|6907.8|311
1629216300000|2021-08-17 16:05:00|6914.2|6912.4|6915|6913.2|6916.5|6914.7|6914.2|6912.4|296
1629216600000|2021-08-17 16:10:00|6914.8|6913|6915.3|6913.5|6917.4|6915.6|6913.9|6912.1|276
1629216900000|2021-08-17 16:15:00|6915.2|6913.4|6910.7|6908.9|6915.2|6913.4|6910.5|6908.7|276
1629217200000|2021-08-17 16:20:00|6910.6|6908.8|6912|6910.2|6913|6911.2|6910.6|6908.8|292
1629217500000|2021-08-17 16:25:00|6911.6|6909.8|6913.6|6911.8|6914|6912.2|6911.5|6909.7|262
1629217800000|2021-08-17 16:30:00|6913.5|6911.7|6910.1|6908.3|6913.7|6911.9|6909.2|6907.4|316
1629218100000|2021-08-17 16:35:00|6910|6908.2|6908.5|6906.7|6910.4|6908.6|6908.4|6906.6|292
1629218400000|2021-08-17 16:40:00|6908.6|6906.8|6907.7|6905.9|6908.7|6906.9|6906.7|6904.9|268
1629218700000|2021-08-17 16:45:00|6907.6|6905.8|6905.7|6903.9|6908.2|6906.4|6904.3|6902.5|272
1629219000000|2021-08-17 16:50:00|6905.9|6904.1|6905.5|6903.7|6906|6904.2|6904.3|6902.5|317
1629219300000|2021-08-17 16:55:00|6905.2|6903.4|6901.5|6899.7|6905.4|6903.6|6901|6899.2|410
1629219600000|2021-08-17 17:00:00|6901.6|6899.8|6904.6|6902.8|6905.4|6903.6|6901.3|6899.5|378
1629219900000|2021-08-17 17:05:00|6904.7|6902.9|6906.8|6905|6907.5|6905.7|6903.8|6902|382
1629220200000|2021-08-17 17:10:00|6906.6|6904.8|6909|6907.2|6909.4|6907.6|6905.9|6904.1|281
1629220500000|2021-08-17 17:15:00|6908.6|6906.8|6906.8|6905|6908.9|6907.1|6906|6904.2|303
1629220800000|2021-08-17 17:20:00|6906.9|6905.1|6905.7|6903.9|6908.5|6906.7|6905.2|6903.4|332
1629221100000|2021-08-17 17:25:00|6905.8|6904|6908.9|6907.1|6908.9|6907.1|6905.8|6904|311
1629221400000|2021-08-17 17:30:00|6908.8|6907|6907.9|6906.1|6909.8|6908|6907.8|6906|193
1629221700000|2021-08-17 17:35:00|6907.8|6906|6907|6905.2|6909.2|6907.4|6906.7|6904.9|279
1629222000000|2021-08-17 17:40:00|6906.8|6905|6906.9|6905.1|6908.1|6906.3|6906.4|6904.6|263
1629222300000|2021-08-17 17:45:00|6907|6905.2|6905|6903.2|6907|6905.2|6904.5|6902.7|248
1629222600000|2021-08-17 17:50:00|6904.9|6903.1|6906.4|6904.6|6907.4|6905.6|6904.4|6902.6|296
1629222900000|2021-08-17 17:55:00|6906.3|6904.5|6910.9|6909.1|6911.2|6909.4|6906.2|6904.4|350
1629223200000|2021-08-17 18:00:00|6910.8|6909|6913.7|6911.9|6915.8|6914|6910.8|6909|326
1629223500000|2021-08-17 18:05:00|6913.5|6911.7|6910.9|6909.1|6913.9|6912.1|6910.7|6908.9|202
1629223800000|2021-08-17 18:10:00|6911.1|6909.3|6912.2|6910.4|6912.7|6910.9|6910.8|6909|240
1629224100000|2021-08-17 18:15:00|6912.7|6910.9|6913|6911.2|6915.1|6913.3|6912.5|6910.7|260
1629224400000|2021-08-17 18:20:00|6913.3|6911.5|6912.2|6910.4|6913.5|6911.7|6910.9|6909.1|288
1629224700000|2021-08-17 18:25:00|6912.1|6910.3|6910|6908.2|6912.2|6910.4|6909.4|6907.6|275
1629225000000|2021-08-17 18:30:00|6910.2|6908.4|6909.5|6907.7|6910.7|6908.9|6908.8|6907|298
1629225300000|2021-08-17 18:35:00|6909.6|6907.8|6908.8|6907|6910.1|6908.3|6907.7|6905.9|277
1629225600000|2021-08-17 18:40:00|6908.9|6907.1|6911.6|6909.8|6911.7|6909.9|6908.5|6906.7|247
1629225900000|2021-08-17 18:45:00|6911.5|6909.7|6911.8|6910|6914.1|6912.3|6910.8|6909|288
1629226200000|2021-08-17 18:50:00|6911.7|6909.9|6906.5|6904.7|6913.1|6911.3|6906.5|6904.7|368
1629226500000|2021-08-17 18:55:00|6906.6|6904.8|6905.5|6902.5|6907|6905|6904.2|6902.2|384
1629226800000|2021-08-17 19:00:00|6905|6902|6905.7|6903.9|6906|6904.2|6902.8|6901|259
1629227100000|2021-08-17 19:05:00|6905.8|6904|6906.2|6904.4|6906.9|6904.7|6905.2|6903.3|253
1629227400000|2021-08-17 19:10:00|6906.3|6904.5|6906.8|6905|6907.1|6905.3|6905.4|6903.4|182
1629227700000|2021-08-17 19:15:00|6906.7|6904.9|6907.7|6905.9|6908.5|6906.7|6906.3|6904.5|226
1629228000000|2021-08-17 19:20:00|6907.8|6906|6906.7|6904.9|6908.5|6906.5|6906.3|6904.3|248
1629228300000|2021-08-17 19:25:00|6906.6|6904.8|6908.2|6906.4|6908.3|6906.5|6906.1|6904.3|188
1629228600000|2021-08-17 19:30:00|6908.3|6906.5|6907.8|6906|6908.5|6906.7|6906.7|6904.7|221
1629228900000|2021-08-17 19:35:00|6907.7|6905.9|6910|6908.2|6910.3|6908.5|6907.7|6905.9|204
1629229200000|2021-08-17 19:40:00|6909.9|6908.1|6910.9|6909.1|6911.1|6909.3|6909.2|6907.4|147
1629229500000|2021-08-17 19:45:00|6911|6909.2|6912.7|6910.9|6913|6911.2|6910.9|6909.1|209
1629229800000|2021-08-17 19:50:00|6913|6911.2|6914|6912.2|6915.6|6913.8|6913|6911.2|288
1629230100000|2021-08-17 19:55:00|6914.1|6912.3|6915.9|6914.1|6916.4|6914.3|6914|6911.8|228
1629230400000|2021-08-17 20:00:00|6915.7|6913.9|6915.9|6914.1|6916.6|6914.5|6915.6|6913.4|191
1629230700000|2021-08-17 20:05:00|6915.8|6914|6915.8|6914|6916|6914.2|6915.7|6913.9|113
1629231000000|2021-08-17 20:10:00|6915.9|6914.1|6917|6915.2|6917.1|6915.3|6915.6|6913.2|122
1629231300000|2021-08-17 20:15:00|6916.9|6915.1|6916.9|6915.1|6917.2|6915.4|6916.8|6915|73
1629231600000|2021-08-17 20:20:00|6917|6915.2|6918.6|6916.8|6918.7|6916.9|6916.7|6914.9|70
1629231900000|2021-08-17 20:25:00|6918.5|6916.7|6919|6916|6920.8|6918.5|6918.5|6916|147
1629232200000|2021-08-17 20:30:00|6918|6916.2|6920.5|6918.7|6920.5|6918.7|6916.8|6914.4|203
1629232500000|2021-08-17 20:35:00|6920.3|6918.5|6915.5|6912.5|6920.6|6918.8|6914.6|6912.4|265
1629232800000|2021-08-17 20:40:00|6915.6|6912.6|6916|6913|6916.1|6913.4|6913.4|6911.4|206
1629233100000|2021-08-17 20:45:00|6916.1|6913.1|6919.8|6916.8|6921.2|6918.5|6916|6913|202
1629233400000|2021-08-17 20:50:00|6919.9|6916.9|6919.9|6916.9|6920.3|6917.9|6919.1|6916.1|187
1629233700000|2021-08-17 20:55:00|6919.8|6916.8|6921.7|6917|6923.3|6920.3|6919.8|6916.8|307
1629234000000|2021-08-17 21:00:00|6921.5|6916.3|6921|6915.6|6922|6916.3|6921|6915.6|25
1629234300000|2021-08-17 21:05:00|6920.8|6914.7|6920.6|6915.2|6922.6|6916.2|6920.6|6914.7|91
1629234600000|2021-08-17 21:10:00|6921.6|6915.1|6920.9|6915.6|6922.2|6915.8|6920.5|6914.8|135
1629234900000|2021-08-17 21:15:00|6920.5|6915.5|6920.1|6915.8|6922.3|6915.8|6920|6914.8|107
1629235200000|2021-08-17 21:20:00|6920|6915.5|6920.4|6915.8|6921.8|6916.1|6920|6915|108
1629235500000|2021-08-17 21:25:00|6920.5|6916|6920.6|6915.5|6921.9|6916.3|6918.7|6914.6|125
1629235800000|2021-08-17 21:30:00|6919.6|6915.3|6920|6915.4|6921.6|6916.2|6918.3|6915.1|172
1629236100000|2021-08-17 21:35:00|6920.1|6915.5|6920|6915.6|6920.9|6916.3|6918.5|6915|155
1629236400000|2021-08-17 21:40:00|6920.7|6915.8|6921.8|6915.2|6921.8|6916.5|6918.1|6914.7|192
1629236700000|2021-08-17 21:45:00|6921.2|6915.3|6922.8|6915.7|6923.3|6916.2|6920.7|6914.9|190
1629237000000|2021-08-17 21:50:00|6923|6915.9|6923.6|6915.9|6924.1|6917.1|6921.4|6915.2|250
1629237300000|2021-08-17 21:55:00|6923.7|6916.3|6927.7|6915.7|6929.1|6916.5|6923.1|6914.9|201
1629237600000|2021-08-17 22:00:00|6926.9|6915.3|6919.3|6916.3|6926.9|6917.4|6919|6915.3|424
1629237900000|2021-08-17 22:05:00|6919.4|6915.9|6923|6920|6923.7|6920.7|6919.1|6915.9|198
1629238200000|2021-08-17 22:10:00|6922.7|6919.7|6921.6|6918.6|6923.3|6920.3|6921|6918|151
1629238500000|2021-08-17 22:15:00|6921.5|6918.5|6922|6919|6922.9|6919.9|6921.5|6918.5|107
1629238800000|2021-08-17 22:20:00|6922.1|6919.1|6920.6|6917.6|6922.2|6919.2|6920.4|6917.4|107
1629239100000|2021-08-17 22:25:00|6920.7|6917.7|6922.2|6919.2|6922.3|6919.3|6920|6917|112
1629239400000|2021-08-17 22:30:00|6922.1|6919.1|6923.5|6920.5|6925|6922|6922.1|6919.1|169
1629239700000|2021-08-17 22:35:00|6923.6|6920.6|6923.8|6922|6924.7|6922.4|6923.2|6920.5|137
1629240000000|2021-08-17 22:40:00|6923.9|6922.1|6925.1|6922.1|6926|6923.5|6923.7|6921.3|171
1629240300000|2021-08-17 22:45:00|6925|6922|6926.6|6923.6|6926.8|6924.4|6923.2|6920.8|186
1629240600000|2021-08-17 22:50:00|6926.2|6924.4|6927.5|6924.5|6928.1|6925.1|6925.9|6923.7|146
1629240900000|2021-08-17 22:55:00|6927.6|6924.6|6926|6923|6927.7|6924.7|6925.1|6922.8|153
1629241200000|2021-08-17 23:00:00|6925.8|6924|6926|6924.2|6928.2|6926.3|6925|6923.2|172
1629241500000|2021-08-17 23:05:00|6926.1|6924.3|6926.5|6924.7|6926.7|6924.9|6925.4|6923.5|95
1629241800000|2021-08-17 23:10:00|6926.6|6924.8|6928.5|6926.7|6928.5|6926.7|6926.1|6924.3|131
1629242100000|2021-08-17 23:15:00|6928.1|6926.3|6928.3|6926.5|6928.6|6926.8|6928|6926.2|125
1629242400000|2021-08-17 23:20:00|6928.4|6926.6|6927.3|6925.5|6928.6|6926.8|6927.2|6925.4|115
1629242700000|2021-08-17 23:25:00|6927.2|6925.4|6931.3|6929.5|6931.4|6929.6|6926.2|6924.4|148
1629243000000|2021-08-17 23:30:00|6931.4|6929.6|6930.6|6928.8|6931.9|6930.1|6929.1|6927.3|171
1629243300000|2021-08-17 23:35:00|6930.5|6928.7|6929.6|6927.8|6930.8|6929|6929.4|6927.6|86
1629243600000|2021-08-17 23:40:00|6929.5|6927.7|6930.2|6928.4|6930.6|6928.8|6929.3|6927.5|89
1629243900000|2021-08-17 23:45:00|6930.1|6928.3|6929|6927.2|6930.2|6928.4|6929|6927.2|97
1629244200000|2021-08-17 23:50:00|6929.1|6927.3|6929.7|6927.9|6929.9|6928.1|6929|6927.2|112
1629244500000|2021-08-17 23:55:00|6929.8|6928|6928|6926.2|6929.8|6928|6927.4|6925.6|213
1629244800000|2021-08-18 00:00:00|6927.9|6926.1|6926.2|6924.4|6928.4|6926.6|6925|6923.2|343
1629245100000|2021-08-18 00:05:00|6926.3|6924.5|6927.3|6925.5|6927.9|6926.1|6924.7|6922.9|222
1629245400000|2021-08-18 00:10:00|6927.2|6925.4|6923.7|6921.9|6927.5|6925.7|6923.6|6921.8|250
1629245700000|2021-08-18 00:15:00|6923.6|6921.8|6921.8|6920|6923.6|6921.8|6919.2|6917.4|251
1629246000000|2021-08-18 00:20:00|6921.9|6920.1|6919.9|6918.1|6922|6920.2|6918.4|6916.6|222
1629246300000|2021-08-18 00:25:00|6919.8|6918|6922.2|6920.4|6922.5|6920.7|6919.7|6917.9|204
1629246600000|2021-08-18 00:30:00|6922.1|6920.3|6920.1|6918.3|6922.9|6921.1|6919.5|6917.7|172
1629246900000|2021-08-18 00:35:00|6920|6918.2|6918.9|6917.1|6920.4|6918.6|6918.5|6916.7|152
1629247200000|2021-08-18 00:40:00|6918.8|6917|6917.6|6915.8|6919|6917.2|6917.4|6915.6|187
1629247500000|2021-08-18 00:45:00|6917.7|6915.9|6918.6|6916.8|6919.6|6917.8|6917.4|6915.6|189
1629247800000|2021-08-18 00:50:00|6918.5|6916.7|6915.9|6914.1|6919.1|6917.3|6915.5|6913.7|227
1629248100000|2021-08-18 00:55:00|6916|6914.2|6919.3|6917.5|6919.4|6917.6|6915.3|6913.5|205
1629248400000|2021-08-18 01:00:00|6919|6917.2|6926.2|6924.4|6926.2|6924.4|6919|6917.2|337
1629248700000|2021-08-18 01:05:00|6926|6924.2|6925.8|6924|6928.4|6926.6|6925.8|6924|267
1629249000000|2021-08-18 01:10:00|6925.7|6923.9|6930.1|6927.1|6935.5|6932.5|6924.9|6922.7|400
1629249300000|2021-08-18 01:15:00|6930|6927|6929.9|6928.1|6934|6931.9|6929.8|6927|309
1629249600000|2021-08-18 01:20:00|6929.8|6928|6932.9|6929.9|6933.7|6931.7|6929.7|6927.3|221
1629249900000|2021-08-18 01:25:00|6933|6930|6936.3|6933.3|6938.1|6936.3|6931.9|6930|331
1629250200000|2021-08-18 01:30:00|6936.2|6933.2|6936.8|6935|6938.8|6937|6933.1|6930.5|316
1629250500000|2021-08-18 01:35:00|6936.4|6934.6|6934.9|6933.1|6937.4|6935.6|6932.8|6931|237
1629250800000|2021-08-18 01:40:00|6935|6933.2|6933.3|6931.5|6936.1|6934.3|6932.5|6930.7|298
1629251100000|2021-08-18 01:45:00|6933.2|6931.4|6938.5|6936.7|6939.1|6936.9|6933.2|6931.4|239
1629251400000|2021-08-18 01:50:00|6938.6|6936.8|6940.4|6938.6|6943|6941.2|6938.2|6936.4|333
1629251700000|2021-08-18 01:55:00|6940.3|6938.5|6947.9|6941.1|6950.2|6941.8|6930.6|6927.6|507
1629252000000|2021-08-18 02:00:00|6948.1|6941|6882|6879|6948.1|6941.5|6870.8|6867.5|968
1629252300000|2021-08-18 02:05:00|6882.1|6879.1|6906.8|6903.8|6909.8|6906.8|6880.2|6877.2|805
1629252600000|2021-08-18 02:10:00|6906.5|6903.5|6914.8|6913|6921.1|6918.1|6903.6|6900.6|694
1629252900000|2021-08-18 02:15:00|6915.4|6912.4|6914.6|6911.6|6920.3|6917.3|6911|6908.6|433
1629253200000|2021-08-18 02:20:00|6913.3|6911.5|6918|6915|6918.1|6915.1|6912.2|6909.9|351
1629253500000|2021-08-18 02:25:00|6918.1|6915.1|6927.3|6925.5|6932.3|6929.3|6917.4|6915|483
1629253800000|2021-08-18 02:30:00|6927.2|6925.4|6926.8|6925|6930.5|6927.8|6922.1|6920.3|376
1629254100000|2021-08-18 02:35:00|6927|6925.2|6922.8|6919.8|6927.7|6925.7|6920.9|6918.5|341
1629254400000|2021-08-18 02:40:00|6922.7|6919.7|6924.7|6921.7|6927.2|6924.6|6921.9|6919.4|230
1629254700000|2021-08-18 02:45:00|6924.6|6921.6|6921.8|6920|6925.8|6923.5|6920.5|6918.5|317
1629255000000|2021-08-18 02:50:00|6921.7|6919.9|6921.9|6920.1|6924.1|6921.6|6917.7|6915.3|275
1629255300000|2021-08-18 02:55:00|6921.8|6920|6923.2|6920.2|6925.5|6923.7|6920.5|6918.4|299
1629255600000|2021-08-18 03:00:00|6923.3|6920.3|6935.6|6933.8|6937.5|6935.3|6922|6919.8|407
1629255900000|2021-08-18 03:05:00|6936|6933|6940|6938.2|6940.4|6938.2|6932.4|6930.6|322
1629256200000|2021-08-18 03:10:00|6940.1|6938.3|6941.2|6938.2|6952.9|6949.9|6939.6|6936.8|536
1629256500000|2021-08-18 03:15:00|6941.1|6938.1|6942|6940.2|6946.1|6943.7|6938.9|6936.3|253
1629256800000|2021-08-18 03:20:00|6941.9|6940.1|6938.2|6936.4|6942.4|6940.2|6937.7|6935.9|213
1629257100000|2021-08-18 03:25:00|6938.3|6936.5|6937.9|6936.1|6939.6|6937.6|6936.9|6934.7|251
1629257400000|2021-08-18 03:30:00|6937.8|6936|6943.7|6941.9|6944.2|6942.2|6937.8|6936|216
1629257700000|2021-08-18 03:35:00|6943.8|6942|6947.7|6945.9|6948|6946.2|6943.2|6941.4|223
1629258000000|2021-08-18 03:40:00|6947.6|6945.8|6944.5|6942.7|6952.3|6949.6|6943.6|6941.8|286
1629258300000|2021-08-18 03:45:00|6944.4|6942.6|6943|6941.2|6944.6|6942.8|6941|6939.2|232
1629258600000|2021-08-18 03:50:00|6943.1|6941.3|6944|6942.2|6944.2|6942.4|6942.3|6940.5|151
1629258900000|2021-08-18 03:55:00|6943.9|6942.1|6935.8|6934|6944.4|6942.6|6934.3|6931.8|311
1629259200000|2021-08-18 04:00:00|6935.7|6933.9|6939.6|6937.8|6940.7|6938.5|6935.5|6933.7|189
1629259500000|2021-08-18 04:05:00|6939.7|6937.9|6940.1|6938.3|6940.4|6938.6|6938|6936.2|160
1629259800000|2021-08-18 04:10:00|6940.2|6938.4|6937.6|6935.8|6940.8|6938.7|6937.4|6935.1|149
1629260100000|2021-08-18 04:15:00|6937.7|6935.9|6938|6936.2|6940.8|6938.7|6936.6|6934.5|246
1629260400000|2021-08-18 04:20:00|6937.9|6936.1|6935.5|6933.7|6938.1|6936.3|6934.9|6932.6|187
1629260700000|2021-08-18 04:25:00|6935.6|6933.8|6937.3|6935.5|6937.3|6935.5|6934.2|6932.4|206
1629261000000|2021-08-18 04:30:00|6937.2|6935.4|6933.7|6931.9|6939.3|6937.5|6933.6|6931.8|200
1629261300000|2021-08-18 04:35:00|6933.8|6932|6933.6|6931.8|6934.9|6933.1|6932.3|6930.5|195
1629261600000|2021-08-18 04:40:00|6933.7|6931.9|6932.3|6930.5|6935|6933.2|6932.3|6930.5|176
1629261900000|2021-08-18 04:45:00|6932.2|6930.4|6933|6931.2|6933.7|6931.9|6931.2|6929.4|149
1629262200000|2021-08-18 04:50:00|6933.1|6931.3|6933.6|6931.8|6934.4|6932.6|6933|6931.2|96
1629262500000|2021-08-18 04:55:00|6933.5|6931.7|6936.2|6934.4|6937.2|6935.4|6933.5|6931.7|164
1629262800000|2021-08-18 05:00:00|6936.1|6934.3|6935.5|6933.7|6937.2|6935.4|6934.1|6931.7|156
1629263100000|2021-08-18 05:05:00|6935.6|6933.8|6936|6934.2|6937.5|6935.7|6935.1|6933.3|156
1629263400000|2021-08-18 05:10:00|6936.1|6934.3|6936.6|6934.8|6936.6|6934.8|6935.8|6934|119
1629263700000|2021-08-18 05:15:00|6936.5|6934.7|6932.8|6931|6936.5|6934.7|6932.5|6930.7|151
1629264000000|2021-08-18 05:20:00|6932.7|6930.9|6933.2|6931.4|6934.4|6932.6|6932.5|6930.7|145
1629264300000|2021-08-18 05:25:00|6933.1|6931.3|6933.2|6931.4|6933.7|6931.9|6932.7|6930.9|109
1629264600000|2021-08-18 05:30:00|6933.6|6931.8|6932.1|6930.3|6933.7|6931.9|6930.6|6928.8|182
1629264900000|2021-08-18 05:35:00|6932.2|6930.4|6932|6930.2|6932.3|6930.5|6931.3|6929.5|115
1629265200000|2021-08-18 05:40:00|6931.9|6930.1|6929.8|6928|6931.9|6930.1|6929.7|6927.9|130
1629265500000|2021-08-18 05:45:00|6929.6|6927.8|6927.1|6925.3|6929.6|6927.8|6925.6|6923.8|202
1629265800000|2021-08-18 05:50:00|6927|6925.2|6924|6922.2|6927.9|6926.1|6922.4|6920.6|271
1629266100000|2021-08-18 05:55:00|6923.9|6922.1|6923.3|6921.5|6924.1|6922.1|6917.5|6915.7|285
1629266400000|2021-08-18 06:00:00|6923.1|6921.3|6924.7|6922.9|6928.2|6925.8|6922.1|6920.3|336
1629266700000|2021-08-18 06:05:00|6924.8|6923|6923.6|6921.8|6926.5|6924.7|6923.2|6921.4|234
1629267000000|2021-08-18 06:10:00|6923.9|6922.1|6924.1|6922.3|6926.8|6925|6922.8|6921|309
1629267300000|2021-08-18 06:15:00|6924.2|6922.4|6928.2|6926.4|6928.4|6926.6|6924.1|6922.3|231
1629267600000|2021-08-18 06:20:00|6928.1|6926.3|6927.8|6926|6928.7|6926.9|6926.2|6924.4|182
1629267900000|2021-08-18 06:25:00|6927.7|6925.9|6927.2|6925.4|6928.4|6926.6|6926.4|6924.6|202
1629268200000|2021-08-18 06:30:00|6927.1|6925.3|6929.1|6927.3|6929.7|6927.9|6926.5|6924.7|188
1629268500000|2021-08-18 06:35:00|6929|6927.2|6931.2|6929.4|6931.4|6929.6|6928.2|6926.4|266
1629268800000|2021-08-18 06:40:00|6931.1|6929.3|6933.2|6931.4|6933.5|6931.7|6931.1|6929.3|259
1629269100000|2021-08-18 06:45:00|6933.1|6931.3|6932.2|6930.4|6933.3|6931.5|6931.2|6929.4|205
1629269400000|2021-08-18 06:50:00|6932.3|6930.5|6932.1|6930.3|6934.4|6932.6|6931.8|6930|204
1629269700000|2021-08-18 06:55:00|6932|6930.2|6926.3|6924.5|6932|6930.2|6926.1|6924.3|238
1629270000000|2021-08-18 07:00:00|6926.1|6924.3|6925.4|6923.6|6930.2|6928.4|6925.3|6923.5|295
1629270300000|2021-08-18 07:05:00|6925.3|6923.5|6923.7|6921.9|6925.5|6923.7|6923.6|6921.8|243
1629270600000|2021-08-18 07:10:00|6923.8|6922|6925.7|6923.9|6926.6|6924.8|6923|6921.2|278
1629270900000|2021-08-18 07:15:00|6925.6|6923.8|6924.6|6922.8|6925.8|6924|6922|6920.2|280
1629271200000|2021-08-18 07:20:00|6924.7|6922.9|6925.1|6923.3|6925.6|6923.8|6923.4|6921.6|244
1629271500000|2021-08-18 07:25:00|6925.2|6923.4|6926.9|6925.1|6928.3|6926.5|6923.8|6922|228
1629271800000|2021-08-18 07:30:00|6927|6925.2|6926.4|6924.6|6927.5|6925.7|6925.5|6923.7|253
1629272100000|2021-08-18 07:35:00|6926.3|6924.5|6926.5|6924.7|6927|6925.2|6923.5|6921.7|287
1629272400000|2021-08-18 07:40:00|6926.6|6924.8|6924.6|6922.8|6926.8|6925|6922.6|6920.8|272
1629272700000|2021-08-18 07:45:00|6924.7|6922.9|6922.7|6920.9|6924.9|6923.1|6922.3|6920.5|204
1629273000000|2021-08-18 07:50:00|6922.8|6921|6915.4|6913.6|6923.3|6921.5|6915.4|6913.6|233
1629273300000|2021-08-18 07:55:00|6915.5|6913.7|6918.9|6917.1|6919.5|6917.7|6914|6912.2|323
1629273600000|2021-08-18 08:00:00|6918.8|6917|6922.8|6921|6922.8|6921|6918.2|6916.4|355
1629273900000|2021-08-18 08:05:00|6922.9|6921.1|6922.1|6920.3|6925.1|6923.3|6921.5|6919.7|279
1629274200000|2021-08-18 08:10:00|6922|6920.2|6921.7|6919.9|6924.2|6922.4|6920.7|6918.9|233
1629274500000|2021-08-18 08:15:00|6921.6|6919.8|6920.3|6918.5|6922.2|6920.4|6919|6917.2|261
1629274800000|2021-08-18 08:20:00|6920.4|6918.6|6922.5|6920.7|6924.6|6922.8|6920.3|6918.5|266
1629275100000|2021-08-18 08:25:00|6922.2|6920.4|6923.7|6921.9|6926.1|6924.3|6921|6919.2|235
1629275400000|2021-08-18 08:30:00|6923.6|6921.8|6921.1|6919.3|6923.6|6921.8|6919.1|6917.3|250
1629275700000|2021-08-18 08:35:00|6921.3|6919.5|6920.6|6918.8|6921.8|6920|6919.6|6917.8|195
1629276000000|2021-08-18 08:40:00|6920.8|6919|6916.5|6914.7|6921.2|6919.4|6915.2|6913.4|250
1629276300000|2021-08-18 08:45:00|6916.3|6914.5|6914.5|6912.7|6916.4|6914.5|6912.5|6910.7|310
1629276600000|2021-08-18 08:50:00|6914.4|6912.6|6916.6|6914.8|6916.6|6914.8|6913.1|6911.3|251
1629276900000|2021-08-18 08:55:00|6916.5|6914.7|6916|6914.2|6917.4|6915.6|6915.3|6913.5|250
1629277200000|2021-08-18 09:00:00|6915.6|6913.8|6913.5|6911.7|6915.8|6914|6913.3|6911.5|262
1629277500000|2021-08-18 09:05:00|6913.6|6911.8|6911.6|6909.8|6913.6|6911.8|6910.6|6908.8|233
1629277800000|2021-08-18 09:10:00|6911.5|6909.7|6910.8|6909|6911.6|6909.8|6909.7|6907.9|257
1629278100000|2021-08-18 09:15:00|6910.7|6908.9|6908.9|6907.1|6910.8|6909|6908.3|6906.5|224
1629278400000|2021-08-18 09:20:00|6909|6907.2|6909.1|6907.3|6910.3|6908.5|6908.9|6907.1|222
1629278700000|2021-08-18 09:25:00|6909.2|6907.4|6910.5|6908.7|6910.7|6908.9|6908.3|6906.5|209
1629279000000|2021-08-18 09:30:00|6909.9|6908.1|6907.8|6906|6909.9|6908.1|6907.3|6905.5|232
1629279300000|2021-08-18 09:35:00|6907.7|6905.9|6906.9|6905.1|6908.1|6906|6906|6904.2|249
1629279600000|2021-08-18 09:40:00|6906.8|6905|6905.1|6903.3|6906.9|6905.1|6904.2|6902.4|185
1629279900000|2021-08-18 09:45:00|6905.2|6903.4|6896.6|6894.8|6905.7|6903.9|6896.3|6893.3|309
1629280200000|2021-08-18 09:50:00|6896.5|6894.7|6893.1|6891.3|6898.4|6896.6|6892.2|6890.4|302
1629280500000|2021-08-18 09:55:00|6893.2|6891.4|6893.7|6891.9|6894.5|6892.7|6892.2|6890.4|248
1629280800000|2021-08-18 10:00:00|6893.8|6892|6892.9|6891.1|6894.4|6892.6|6892.7|6890.9|271
1629281100000|2021-08-18 10:05:00|6893|6891.2|6888.2|6886.4|6893|6891.2|6888.1|6886.3|268
1629281400000|2021-08-18 10:10:00|6888.4|6886.6|6891.5|6889.7|6891.7|6889.9|6887.6|6885.8|214
1629281700000|2021-08-18 10:15:00|6891.6|6889.8|6887.4|6885.6|6892.5|6890.7|6887.4|6885.6|287
1629282000000|2021-08-18 10:20:00|6887.5|6885.7|6887.7|6885.9|6887.8|6886|6884.7|6882.9|256
1629282300000|2021-08-18 10:25:00|6887.6|6885.8|6890.1|6888.3|6891|6889.2|6886.7|6884.9|279
1629282600000|2021-08-18 10:30:00|6890.2|6888.4|6892.2|6890.4|6892.5|6890.7|6889|6887.2|203
1629282900000|2021-08-18 10:35:00|6892.1|6890.3|6896.4|6894.6|6896.5|6894.7|6890.3|6888.5|257
1629283200000|2021-08-18 10:40:00|6896.5|6894.7|6894.5|6892.7|6896.8|6895|6894.4|6892.6|274
1629283500000|2021-08-18 10:45:00|6894.4|6892.6|6893.9|6892.1|6895.2|6893.4|6892.5|6890.7|231
1629283800000|2021-08-18 10:50:00|6893.8|6892|6890.9|6889.1|6893.9|6892.1|6889.2|6887.4|295
1629284100000|2021-08-18 10:55:00|6890.8|6889|6891.8|6890|6893.5|6891.7|6888.9|6887.1|313
1629284400000|2021-08-18 11:00:00|6891.6|6889.8|6895.1|6893.3|6895.2|6893.4|6887.6|6885.8|286
1629284700000|2021-08-18 11:05:00|6895.2|6893.4|6895|6893.2|6895.8|6894|6893.5|6891.7|205
1629285000000|2021-08-18 11:10:00|6894.7|6892.9|6894.3|6892.5|6895.2|6893.4|6892.6|6890.8|248
1629285300000|2021-08-18 11:15:00|6894.4|6892.6|6897|6895.2|6897.1|6895.3|6892.6|6890.8|234
1629285600000|2021-08-18 11:20:00|6896.9|6895.1|6897|6895.2|6897.7|6895.9|6895|6893.2|198
1629285900000|2021-08-18 11:25:00|6897.1|6895.3|6898.2|6896.4|6898.2|6896.4|6895.9|6894.1|202
1629286200000|2021-08-18 11:30:00|6898.3|6896.5|6894.1|6892.3|6898.3|6896.5|6893.8|6892|210
1629286500000|2021-08-18 11:35:00|6894|6892.2|6895.5|6893.7|6895.7|6893.9|6893.9|6892.1|189
1629286800000|2021-08-18 11:40:00|6895.4|6893.6|6898.7|6896.9|6899|6897.2|6894.6|6892.8|183
1629287100000|2021-08-18 11:45:00|6898.6|6896.8|6899.5|6897.7|6901.3|6899.5|6897.7|6895.9|242
1629287400000|2021-08-18 11:50:00|6899.6|6897.8|6902.1|6900.3|6903.8|6902|6899.5|6897.7|269
1629287700000|2021-08-18 11:55:00|6902.5|6900.7|6908.2|6906.4|6910.1|6908.3|6902.5|6900.7|325
1629288000000|2021-08-18 12:00:00|6908.1|6906.3|6909.5|6907.7|6910.9|6909.1|6907|6905.2|347
1629288300000|2021-08-18 12:05:00|6909.4|6907.6|6906.6|6904.8|6911.5|6909.7|6905.9|6904.1|351
1629288600000|2021-08-18 12:10:00|6906.8|6905|6905.4|6903.6|6908.4|6906.6|6905|6903.2|285
1629288900000|2021-08-18 12:15:00|6905.3|6903.5|6905.6|6903.8|6908.2|6906.4|6904.5|6902.7|277
1629289200000|2021-08-18 12:20:00|6905.3|6903.5|6910.2|6908.4|6910.2|6908.4|6905.2|6903.4|294
1629289500000|2021-08-18 12:25:00|6910.1|6908.3|6910.3|6907.3|6910.7|6908.6|6908|6906.2|269
1629289800000|2021-08-18 12:30:00|6910.2|6907.2|6904.4|6902.6|6911.8|6910|6904.4|6902.6|374
1629290100000|2021-08-18 12:35:00|6904.6|6902.8|6904|6902.2|6906.4|6904.6|6903.5|6901.7|294
1629290400000|2021-08-18 12:40:00|6904.1|6902.3|6905.2|6903.4|6906.2|6904.4|6901.4|6899.6|252
1629290700000|2021-08-18 12:45:00|6905.1|6903.3|6897.7|6895.9|6906.3|6904.5|6897.5|6895.7|311
1629291000000|2021-08-18 12:50:00|6897.1|6895.3|6892.3|6890.5|6897.1|6895.3|6892|6890.2|365
1629291300000|2021-08-18 12:55:00|6892.7|6890.9|6894.1|6892.3|6895.1|6893.3|6892.7|6890.9|343
1629291600000|2021-08-18 13:00:00|6894.2|6892.4|6893.8|6892|6896.1|6894.3|6892.2|6890.4|398
1629291900000|2021-08-18 13:05:00|6893.7|6891.9|6892.1|6890.3|6893.8|6892|6890.7|6888.9|358
1629292200000|2021-08-18 13:10:00|6891.8|6890|6885|6883.2|6892.5|6890.7|6885|6883.2|334
1629292500000|2021-08-18 13:15:00|6885.1|6883.3|6885.6|6883.8|6886.7|6884.9|6883|6881.2|408
1629292800000|2021-08-18 13:20:00|6885.7|6883.9|6884.3|6882.5|6885.9|6884.1|6880.7|6878.9|366
1629293100000|2021-08-18 13:25:00|6884.4|6882.6|6880.7|6878.9|6884.5|6882.7|6878|6876.2|374
1629293400000|2021-08-18 13:30:00|6880.8|6879|6882.2|6880.4|6885.7|6883.9|6879.8|6878|517
1629293700000|2021-08-18 13:35:00|6882.1|6880.3|6881.7|6879.9|6884.9|6883.1|6881.2|6879.4|488
1629294000000|2021-08-18 13:40:00|6881.6|6879.8|6884.5|6882.7|6884.9|6883.1|6881.2|6879.4|456
1629294300000|2021-08-18 13:45:00|6884.2|6882.4|6887.1|6885.3|6887.9|6886.1|6882.1|6880.1|452
1629294600000|2021-08-18 13:50:00|6887.2|6885.4|6893|6891.2|6893|6891.2|6885.8|6884|401
1629294900000|2021-08-18 13:55:00|6892.9|6891.1|6897.6|6895.8|6900|6898.2|6892.1|6890.3|452
1629295200000|2021-08-18 14:00:00|6897.3|6895.5|6893|6891.2|6897.3|6895.5|6892.2|6890.4|442
1629295500000|2021-08-18 14:05:00|6892.9|6891.1|6889.6|6887.8|6894.2|6892.4|6889.5|6887.7|390
1629295800000|2021-08-18 14:10:00|6889.3|6887.5|6887.8|6886|6891.1|6889|6886.5|6884.7|406
1629296100000|2021-08-18 14:15:00|6887.7|6885.9|6885.6|6883.8|6888.2|6886.4|6883.4|6881.6|388
1629296400000|2021-08-18 14:20:00|6885.2|6883.4|6885.6|6883.8|6885.8|6884|6883.6|6881.8|321
1629296700000|2021-08-18 14:25:00|6885.3|6883.5|6880.9|6879.1|6885.4|6883.6|6879.6|6877.8|339
1629297000000|2021-08-18 14:30:00|6881.4|6879.6|6882.3|6880.5|6885|6883.2|6880.8|6879|408
1629297300000|2021-08-18 14:35:00|6882.2|6880.4|6881.5|6879.7|6883.1|6881.3|6881.1|6879.3|345
1629297600000|2021-08-18 14:40:00|6881.4|6879.6|6879.4|6877.6|6882.5|6880.7|6877.1|6875.3|365
1629297900000|2021-08-18 14:45:00|6879.3|6877.5|6881.3|6879.5|6883.9|6882.1|6878.3|6876.5|366
1629298200000|2021-08-18 14:50:00|6881.6|6879.8|6879.6|6877.8|6881.7|6879.9|6878|6876.2|381
1629298500000|2021-08-18 14:55:00|6879.8|6878|6885.7|6883.9|6888.1|6886.3|6879.1|6877.3|519
1629298800000|2021-08-18 15:00:00|6885.6|6883.8|6890|6888.2|6890.1|6888.3|6884.6|6882.8|427
1629299100000|2021-08-18 15:05:00|6890.1|6888.3|6888.4|6886.6|6892.5|6890.7|6885.1|6883.3|337
1629299400000|2021-08-18 15:10:00|6888.8|6887|6883.6|6881.8|6888.9|6887.1|6882.6|6880.8|323
1629299700000|2021-08-18 15:15:00|6883.7|6881.9|6888.1|6886.3|6888.5|6886.7|6882.2|6880.4|368
1629300000000|2021-08-18 15:20:00|6888|6886.2|6887.3|6885.5|6889.2|6887.4|6885.8|6884|286
1629300300000|2021-08-18 15:25:00|6887.2|6885.4|6892.3|6889.3|6892.7|6890.9|6883.9|6881.5|397
1629300600000|2021-08-18 15:30:00|6892.2|6890.4|6886.2|6884.4|6893.1|6891.3|6885.4|6883.6|418
1629300900000|2021-08-18 15:35:00|6886.1|6884.3|6886.5|6884.7|6887.4|6885.6|6883.8|6882|337
1629301200000|2021-08-18 15:40:00|6886.3|6884.5|6885.5|6883.7|6889.2|6887.4|6884|6882.2|342
1629301500000|2021-08-18 15:45:00|6885.6|6883.8|6888|6886.2|6890.7|6888.9|6884.9|6883.1|381
1629301800000|2021-08-18 15:50:00|6888.1|6886.3|6890.1|6888.3|6890.6|6888.8|6887.5|6885.7|290
1629302100000|2021-08-18 15:55:00|6890.3|6888.5|6889.9|6888.1|6892.2|6890.4|6889.7|6887.9|296
1629302400000|2021-08-18 16:00:00|6890|6888.2|6890.8|6889|6892.7|6890.9|6889.8|6888|303
1629302700000|2021-08-18 16:05:00|6890.7|6888.9|6890.1|6888.3|6892.8|6891|6890|6888.2|246
1629303000000|2021-08-18 16:10:00|6890|6888.2|6889.7|6887.9|6891|6889.2|6889.1|6887.3|241
1629303300000|2021-08-18 16:15:00|6889.9|6888.1|6888.7|6886.9|6890.2|6888.4|6888.2|6886.4|245
1629303600000|2021-08-18 16:20:00|6888.8|6887|6887.5|6885.7|6889.2|6887.4|6887.1|6885.3|271
1629303900000|2021-08-18 16:25:00|6887.6|6885.8|6887.3|6885.5|6887.9|6886.1|6886.1|6884.3|303
1629304200000|2021-08-18 16:30:00|6887.4|6885.6|6887.8|6886|6889.6|6887.8|6887.1|6885.3|298
1629304500000|2021-08-18 16:35:00|6887.6|6885.8|6887.8|6886|6888.7|6886.9|6886.6|6884.8|270
1629304800000|2021-08-18 16:40:00|6887.7|6885.9|6887.1|6885.3|6887.8|6886|6886.9|6885.1|194
1629305100000|2021-08-18 16:45:00|6887.2|6885.4|6888.2|6886.4|6889.1|6887.3|6886.6|6884.8|220
1629305400000|2021-08-18 16:50:00|6888.1|6886.3|6887.6|6885.8|6888.2|6886.4|6886.7|6884.9|199
1629305700000|2021-08-18 16:55:00|6887.7|6885.9|6888.2|6886.4|6888.8|6887|6885.7|6883.9|268
1629306000000|2021-08-18 17:00:00|6888.3|6886.5|6889.9|6888.1|6890.1|6888.3|6886.2|6884.4|348
1629306300000|2021-08-18 17:05:00|6890.1|6888.3|6894.1|6892.3|6894.2|6892.4|6890.1|6888.3|226
1629306600000|2021-08-18 17:10:00|6894|6892.2|6892.5|6890.7|6894.4|6892.6|6892.5|6890.7|274
1629306900000|2021-08-18 17:15:00|6892.6|6890.8|6894.1|6892.3|6894.4|6892.6|6892.5|6890.7|252
1629307200000|2021-08-18 17:20:00|6894|6892.2|6894|6892.2|6894.7|6892.9|6893.3|6891.5|251
1629307500000|2021-08-18 17:25:00|6893.9|6892.1|6891.6|6889.8|6894.3|6892.5|6891.4|6889.6|277
1629307800000|2021-08-18 17:30:00|6891.7|6889.9|6891.1|6889.3|6892.2|6890.4|6889.7|6887.9|275
1629308100000|2021-08-18 17:35:00|6891|6889.2|6889.6|6887.8|6891.1|6889.3|6889.6|6887.8|250
1629308400000|2021-08-18 17:40:00|6889.7|6887.9|6889.8|6888|6890.3|6888.5|6889.5|6887.7|205
1629308700000|2021-08-18 17:45:00|6889.6|6887.8|6888.5|6886.7|6889.8|6888|6887.9|6886.1|203
1629309000000|2021-08-18 17:50:00|6888.4|6886.6|6887.5|6885.7|6888.5|6886.7|6887.4|6885.6|191
1629309300000|2021-08-18 17:55:00|6887.6|6885.8|6888.1|6885.6|6888.7|6885.9|6884.7|6882.1|324
1629309600000|2021-08-18 18:00:00|6887.9|6885.4|6909|6906|6915.6|6912.6|6886.6|6883.6|879
1629309900000|2021-08-18 18:05:00|6909.9|6906.9|6904.9|6901.9|6911.5|6908.5|6897.4|6894.4|895
1629310200000|2021-08-18 18:10:00|6905.2|6902.2|6900.2|6897.2|6908.1|6905.3|6894.4|6891.4|826
1629310500000|2021-08-18 18:15:00|6900|6897|6897.2|6895.4|6900.8|6897.8|6891.3|6889.2|601
1629310800000|2021-08-18 18:20:00|6897.1|6895.3|6900|6898.2|6901|6899.2|6893.1|6891.3|582
1629311100000|2021-08-18 18:25:00|6900.4|6898.6|6905|6903.2|6905.4|6903.6|6899.6|6897.8|509
1629311400000|2021-08-18 18:30:00|6905.1|6903.3|6907.2|6905.4|6909.7|6907.9|6904.6|6902.8|504
1629311700000|2021-08-18 18:35:00|6907.3|6905.5|6901.6|6899.8|6908.2|6906.4|6901.5|6899.7|461
1629312000000|2021-08-18 18:40:00|6901.5|6899.7|6898.6|6896.8|6902.8|6901|6897.7|6895.9|485
1629312300000|2021-08-18 18:45:00|6898.8|6897|6898.3|6896.5|6899|6897.2|6894.1|6892.3|444
1629312600000|2021-08-18 18:50:00|6898.7|6896.9|6895.9|6894.1|6899|6897.2|6895.7|6893.9|399
1629312900000|2021-08-18 18:55:00|6895.6|6893.8|6906.8|6893.8|6906.8|6894.6|6891.7|6885.2|389
1629313200000|2021-08-18 19:00:00|6907.1|6894.1|6892.8|6891|6910.5|6897.5|6891.4|6887.4|471
1629313500000|2021-08-18 19:05:00|6892.9|6891.1|6892.7|6890.9|6895|6893.2|6892.3|6889.9|391
1629313800000|2021-08-18 19:10:00|6892.8|6891|6893.1|6891.3|6893.3|6891.5|6891.6|6889.8|272
1629314100000|2021-08-18 19:15:00|6893.2|6891.4|6896.1|6894.3|6896.2|6894.4|6892.6|6890.8|253
1629314400000|2021-08-18 19:20:00|6896.4|6894.6|6891.7|6889.9|6896.4|6894.6|6891.6|6889.8|343
1629314700000|2021-08-18 19:25:00|6891.6|6889.8|6892.2|6890.4|6894.4|6892.6|6891.6|6889.8|288
1629315000000|2021-08-18 19:30:00|6891.8|6890|6886.5|6884.7|6891.8|6890|6886.3|6884.5|344
1629315300000|2021-08-18 19:35:00|6886.4|6884.6|6886|6884.2|6887.1|6885.3|6884.6|6882.8|253
1629315600000|2021-08-18 19:40:00|6886.1|6884.3|6887.1|6885.3|6888.9|6887.1|6885.8|6884|294
1629315900000|2021-08-18 19:45:00|6887.2|6885.4|6883.7|6881.9|6888.1|6886.3|6882|6880.2|303
1629316200000|2021-08-18 19:50:00|6883.4|6881.6|6885|6883.2|6885.9|6884.1|6881.8|6880|408
1629316500000|2021-08-18 19:55:00|6885.2|6883.4|6885.7|6883.9|6886.2|6884.4|6882.9|6881.1|352
1629316800000|2021-08-18 20:00:00|6885.6|6883.8|6883.6|6881.8|6887.6|6885.8|6883.1|6881.3|280
1629317100000|2021-08-18 20:05:00|6883.5|6881.7|6882|6880.2|6883.9|6882.1|6882|6880.2|211
1629317400000|2021-08-18 20:10:00|6881.8|6880|6883.8|6882|6884.8|6882.4|6881.5|6879.7|191
1629317700000|2021-08-18 20:15:00|6883.1|6881.3|6881.4|6879.6|6883.1|6881.3|6881.2|6879|133
1629318000000|2021-08-18 20:20:00|6881.6|6878.6|6881.2|6879.4|6881.6|6879.6|6879.2|6877.4|211
1629318300000|2021-08-18 20:25:00|6881.1|6879.3|6883.3|6881.5|6883.9|6882.1|6881.1|6879.3|178
1629318600000|2021-08-18 20:30:00|6883.4|6881.6|6881.6|6878.6|6884.4|6882.4|6880.8|6878.5|160
1629318900000|2021-08-18 20:35:00|6881|6879.2|6883.2|6881.4|6883.8|6882|6880.5|6878.5|200
1629319200000|2021-08-18 20:40:00|6883.1|6881.3|6883|6881.2|6884.5|6882.7|6882.5|6880.7|214
1629319500000|2021-08-18 20:45:00|6882.9|6881.1|6881.3|6878.3|6883.6|6881.1|6880.9|6877.9|233
1629319800000|2021-08-18 20:50:00|6881.4|6878.4|6882.8|6879.8|6883.3|6880.3|6881.3|6878.3|158
1629320100000|2021-08-18 20:55:00|6882.7|6879.7|6890.2|6877.2|6892.2|6879.8|6880|6874.6|238
1629320400000|2021-08-18 21:00:00|6890.5|6877.5|6892.7|6879.7|6895.5|6882.5|6888.4|6875.8|38
1629320700000|2021-08-18 21:05:00|6891.6|6878.6|6890.9|6877.9|6893.7|6880.7|6886.6|6873.6|120
1629321000000|2021-08-18 21:10:00|6890.7|6877.7|6889.8|6876.8|6890.7|6877.7|6888.5|6875.5|145
1629321300000|2021-08-18 21:15:00|6889.6|6876.6|6890.6|6877.6|6891.2|6878.2|6888.1|6875.1|116
1629321600000|2021-08-18 21:20:00|6890.7|6877.7|6889.8|6878.9|6892.2|6879.5|6888.8|6876.5|172
1629321900000|2021-08-18 21:25:00|6890.1|6879|6889|6881.4|6892|6881.4|6887.8|6879|153
1629322200000|2021-08-18 21:30:00|6889.4|6881.3|6885.4|6881.5|6892.3|6882|6884.3|6880.1|241
1629322500000|2021-08-18 21:35:00|6885.1|6881.6|6886.5|6880.7|6888.3|6882|6885.1|6880.4|167
1629322800000|2021-08-18 21:40:00|6886.4|6880.8|6887.2|6878.7|6888|6881.7|6884.6|6878.7|156
1629323100000|2021-08-18 21:45:00|6885.9|6879|6884.6|6879.6|6886.3|6881.1|6884|6878.9|139
1629323400000|2021-08-18 21:50:00|6884.4|6879.5|6884.5|6879.9|6885.1|6880.1|6884|6878.6|126
1629323700000|2021-08-18 21:55:00|6884.4|6880|6886.7|6875.9|6899.4|6886.4|6883.6|6875|383
1629324000000|2021-08-18 22:00:00|6884.6|6876.2|6884.2|6881.1|6888.1|6881.5|6883.6|6875.8|410
1629324300000|2021-08-18 22:05:00|6884.1|6881|6885.2|6882.2|6885.9|6882.9|6884|6880.4|149
1629324600000|2021-08-18 22:10:00|6885.4|6882.4|6884.6|6881.6|6885.9|6882.8|6883.1|6880.1|177
1629324900000|2021-08-18 22:15:00|6884.7|6881.7|6885.2|6882.2|6885.7|6882.7|6883.3|6880.3|177
1629325200000|2021-08-18 22:20:00|6885.3|6882.3|6885.9|6882.9|6887|6884|6884.9|6882.1|150
1629325500000|2021-08-18 22:25:00|6885.8|6882.8|6887.8|6884.8|6888|6885|6885.3|6882.8|141
1629325800000|2021-08-18 22:30:00|6887.7|6884.7|6889.1|6886.1|6890.4|6887.4|6884.7|6882.2|220
1629326100000|2021-08-18 22:35:00|6888.9|6885.9|6886.1|6883.1|6890.3|6887.9|6885.4|6882.4|180
1629326400000|2021-08-18 22:40:00|6886.2|6883.2|6882.1|6879.1|6886.5|6883.7|6882.1|6879.1|175
1629326700000|2021-08-18 22:45:00|6882|6879|6883.4|6880.4|6883.4|6880.9|6880.8|6878.5|145
1629327000000|2021-08-18 22:50:00|6883.3|6880.3|6882.8|6879.8|6884.1|6881.7|6882.6|6879.7|202
1629327300000|2021-08-18 22:55:00|6882.9|6879.9|6884.8|6881.8|6885.3|6882.7|6882.8|6879.8|131
1629327600000|2021-08-18 23:00:00|6884.3|6882.5|6883.4|6881.6|6885.1|6882.7|6883|6881.2|162
1629327900000|2021-08-18 23:05:00|6883.5|6881.7|6885.4|6883.6|6885.5|6883.7|6883.4|6881.5|118
1629328200000|2021-08-18 23:10:00|6885.5|6883.7|6884.1|6882.3|6885.8|6884|6883.7|6881.8|105
1629328500000|2021-08-18 23:15:00|6884|6882.2|6883.3|6881.5|6884.6|6882.8|6882.4|6880.6|183
1629328800000|2021-08-18 23:20:00|6883.1|6881.3|6883.3|6881.5|6884.2|6882.4|6882.4|6880.6|151
1629329100000|2021-08-18 23:25:00|6883.2|6881.4|6883.5|6881.7|6884.7|6882.9|6882.2|6880.4|145
1629329400000|2021-08-18 23:30:00|6883.4|6881.6|6885.3|6883.5|6885.6|6883.6|6883.1|6881.3|149
1629329700000|2021-08-18 23:35:00|6885.4|6883.6|6884.8|6883|6885.5|6883.6|6884.1|6882.3|137
1629330000000|2021-08-18 23:40:00|6884.9|6883.1|6883.7|6881.9|6885.3|6883.5|6882.8|6881|133
1629330300000|2021-08-18 23:45:00|6883.6|6881.8|6882.5|6880.7|6883.8|6882|6880.9|6879.1|190
1629330600000|2021-08-18 23:50:00|6882.6|6880.8|6879.6|6877.8|6883.4|6881.6|6878.9|6877.1|157
1629330900000|2021-08-18 23:55:00|6879.5|6877.7|6874.7|6872.9|6880.8|6879|6874.6|6872.8|207
1629331200000|2021-08-19 00:00:00|6874.8|6873|6875|6873.2|6875.6|6873.5|6871.1|6869.3|274
1629331500000|2021-08-19 00:05:00|6874.9|6873.1|6873.8|6872|6875.3|6873.5|6871.8|6870|204
1629331800000|2021-08-19 00:10:00|6873.9|6872.1|6867.7|6865.9|6873.9|6872.1|6864.8|6862.2|391
1629332100000|2021-08-19 00:15:00|6867.6|6865.8|6867.3|6865.5|6871.3|6869.5|6866.8|6865|263
1629332400000|2021-08-19 00:20:00|6867.4|6865.6|6864.6|6862.8|6867.5|6865.7|6864.3|6862.5|318
1629332700000|2021-08-19 00:25:00|6864.7|6862.9|6862.5|6860.7|6864.7|6862.9|6861.1|6859.3|381
1629333000000|2021-08-19 00:30:00|6862.4|6860.6|6861.3|6859.5|6862.4|6860.6|6860.9|6858.9|258
1629333300000|2021-08-19 00:35:00|6861.4|6859.6|6858.6|6856.8|6862.5|6860.7|6858.2|6856.4|243
1629333600000|2021-08-19 00:40:00|6858.5|6856.7|6861.3|6859.5|6865.7|6863.2|6858.5|6856.7|296
1629333900000|2021-08-19 00:45:00|6861.4|6859.6|6862.9|6861.1|6863.7|6861.9|6859.9|6858|248
1629334200000|2021-08-19 00:50:00|6863.1|6861.3|6851.9|6850.1|6863.2|6861.4|6851.2|6848.9|400
1629334500000|2021-08-19 00:55:00|6852.1|6850.3|6850|6848.2|6853.2|6851.1|6848.6|6846.8|371
1629334800000|2021-08-19 01:00:00|6850.4|6848.6|6855.2|6853.4|6855.2|6853.4|6849.8|6847.5|326
1629335100000|2021-08-19 01:05:00|6855.1|6853.3|6858.9|6857.1|6862.5|6860.4|6855.1|6853.3|379
1629335400000|2021-08-19 01:10:00|6858.8|6857|6863.1|6861.3|6867.9|6865.4|6856.6|6854.8|410
1629335700000|2021-08-19 01:15:00|6863.9|6862.1|6868|6866.2|6871.6|6869.8|6863.9|6862.1|315
1629336000000|2021-08-19 01:20:00|6868.1|6866.3|6868|6866.2|6868.7|6866.9|6865.7|6863.4|233
1629336300000|2021-08-19 01:25:00|6867.9|6866.1|6870.1|6867.1|6870.2|6868.3|6867.4|6864.6|248
1629336600000|2021-08-19 01:30:00|6870.2|6867.2|6867.6|6865.8|6874.5|6870.7|6866.1|6864.3|463
1629336900000|2021-08-19 01:35:00|6867.7|6865.9|6865.7|6863.9|6868.5|6866.7|6864.7|6862.9|226
1629337200000|2021-08-19 01:40:00|6865.6|6863.8|6862|6860.2|6865.6|6863.8|6860.6|6858.8|296
1629337500000|2021-08-19 01:45:00|6861.9|6860.1|6856.8|6855|6862|6860.2|6856.4|6854.1|269
1629337800000|2021-08-19 01:50:00|6856.9|6855.1|6857|6855.2|6858.9|6857.1|6856.1|6853.7|286
1629338100000|2021-08-19 01:55:00|6856.7|6854.9|6852|6850.2|6858.3|6856.5|6851|6849.2|344
1629338400000|2021-08-19 02:00:00|6851.8|6850|6860|6858.2|6860.3|6858.5|6851.3|6849.5|348
1629338700000|2021-08-19 02:05:00|6859.9|6858.1|6859.6|6857.8|6861.8|6860|6859.1|6857.3|263
1629339000000|2021-08-19 02:10:00|6859.8|6858|6859.1|6857.3|6860.5|6858.7|6856.9|6855.1|268
1629339300000|2021-08-19 02:15:00|6859.2|6857.4|6855.3|6853.5|6859.9|6858.1|6854.8|6853|286
1629339600000|2021-08-19 02:20:00|6855.2|6853.4|6854.8|6853|6855.2|6853.4|6851.6|6849.8|286
1629339900000|2021-08-19 02:25:00|6854.9|6853.1|6851.3|6849.5|6855.4|6853.6|6849.8|6848|289
1629340200000|2021-08-19 02:30:00|6851.4|6849.6|6857.8|6856|6858.1|6856.3|6849.6|6847.8|296
1629340500000|2021-08-19 02:35:00|6857.9|6856.1|6857.4|6855.6|6858.2|6856.4|6854.5|6852.7|258
1629340800000|2021-08-19 02:40:00|6857|6855.2|6857.8|6856|6859.4|6857.6|6856.7|6854.9|210
1629341100000|2021-08-19 02:45:00|6857.7|6855.9|6857.4|6855.6|6859.3|6857.5|6856.7|6854.9|219
1629341400000|2021-08-19 02:50:00|6857.3|6855.5|6858.3|6856.5|6859.7|6857.9|6856.6|6854.8|196
1629341700000|2021-08-19 02:55:00|6858.2|6856.4|6855.1|6853.3|6858.4|6856.6|6853.7|6851.5|240
1629342000000|2021-08-19 03:00:00|6855|6853.2|6855|6853.2|6856.6|6854.8|6854.5|6852.7|262
1629342300000|2021-08-19 03:05:00|6854.9|6853.1|6854.3|6852.5|6857.4|6855.6|6853.8|6852|250
1629342600000|2021-08-19 03:10:00|6854.2|6852.4|6854|6852.2|6854.4|6852.6|6846.9|6844.5|383
1629342900000|2021-08-19 03:15:00|6854.1|6852.3|6850.2|6848.4|6854.1|6852.3|6848.8|6847|299
1629343200000|2021-08-19 03:20:00|6850.6|6848.8|6851.3|6849.5|6854.1|6852.3|6850.2|6848.4|271
1629343500000|2021-08-19 03:25:00|6851.9|6848.9|6851.5|6849.7|6851.9|6849.8|6849.9|6848.1|185
1629343800000|2021-08-19 03:30:00|6851.8|6850|6851|6849.2|6853.4|6851.6|6850.5|6848.7|198
1629344100000|2021-08-19 03:35:00|6850.9|6849.1|6850.3|6848.5|6851.7|6849.9|6849.5|6847.7|191
1629344400000|2021-08-19 03:40:00|6850.2|6848.4|6848.7|6846.9|6850.3|6848.5|6848.4|6846.6|207
1629344700000|2021-08-19 03:45:00|6848.6|6846.8|6850.2|6848.4|6850.5|6848.7|6848.3|6846.5|201
1629345000000|2021-08-19 03:50:00|6850.1|6848.3|6853.3|6851.5|6853.3|6851.5|6849.6|6847.8|186
1629345300000|2021-08-19 03:55:00|6853.4|6851.6|6854.4|6852.6|6854.4|6852.6|6852.8|6851|215
1629345600000|2021-08-19 04:00:00|6854.3|6852.5|6857|6855.2|6857.1|6855.3|6853.9|6852.1|204
1629345900000|2021-08-19 04:05:00|6857.1|6855.3|6854.5|6852.7|6857.1|6855.3|6853.9|6852.1|124
1629346200000|2021-08-19 04:10:00|6854.4|6852.6|6856.9|6855.1|6858.3|6856.5|6854.4|6852.6|150
1629346500000|2021-08-19 04:15:00|6857|6855.2|6855.3|6853.5|6857.1|6855.3|6854.5|6852.7|171
1629346800000|2021-08-19 04:20:00|6855.4|6853.6|6854.5|6852.7|6856.7|6854.9|6854.5|6852.7|175
1629347100000|2021-08-19 04:25:00|6854.4|6852.6|6852|6850.2|6855.3|6853.5|6852|6850.2|159
1629347400000|2021-08-19 04:30:00|6852.1|6850.3|6853.6|6851.8|6854.4|6852.6|6851.9|6850.1|196
1629347700000|2021-08-19 04:35:00|6853.5|6851.7|6850.6|6848.8|6853.7|6851.9|6849.6|6847.8|175
1629348000000|2021-08-19 04:40:00|6850.5|6848.7|6851.6|6849.8|6851.7|6849.9|6849|6846.9|194
1629348300000|2021-08-19 04:45:00|6851.7|6849.9|6849.7|6847.9|6853|6851.2|6849.5|6847.7|152
1629348600000|2021-08-19 04:50:00|6849.6|6847.8|6851.6|6849.8|6852.6|6850.8|6849.6|6847.8|161
1629348900000|2021-08-19 04:55:00|6851.7|6849.9|6851.2|6849.4|6852|6850.2|6849.6|6847.8|203
1629349200000|2021-08-19 05:00:00|6851|6849.2|6850.5|6848.7|6852.3|6850.5|6848.4|6846.6|349
1629349500000|2021-08-19 05:05:00|6850.6|6848.8|6850.7|6848.9|6851.7|6849.9|6849.7|6847.9|233
1629349800000|2021-08-19 05:10:00|6850.5|6848.7|6851.1|6849.3|6851.7|6849.9|6850.4|6848.6|168
1629350100000|2021-08-19 05:15:00|6851.3|6849.5|6847.6|6845.8|6852|6850.2|6846.6|6844.6|218
1629350400000|2021-08-19 05:20:00|6847.7|6845.9|6847.3|6845.5|6849.3|6847.5|6847.3|6845.5|201
1629350700000|2021-08-19 05:25:00|6847.4|6845.6|6845.1|6843.3|6847.4|6845.6|6844.8|6843|205
1629351000000|2021-08-19 05:30:00|6845|6843.2|6847.2|6845.4|6848.1|6846.3|6844.8|6843|282
1629351300000|2021-08-19 05:35:00|6847.1|6845.3|6849.2|6847.4|6851.6|6849.8|6847|6845.2|295
1629351600000|2021-08-19 05:40:00|6849|6847.2|6844.8|6843|6849|6847.2|6842.3|6840.5|306
1629351900000|2021-08-19 05:45:00|6844.6|6842.8|6845.6|6843.8|6846.2|6844.4|6843.5|6841.7|260
1629352200000|2021-08-19 05:50:00|6845.5|6843.7|6841.1|6838.1|6849.2|6847.4|6841|6838|326
1629352500000|2021-08-19 05:55:00|6841.2|6838.2|6842.9|6839.9|6844.1|6842.3|6838.9|6836.4|450
1629352800000|2021-08-19 06:00:00|6843.2|6840.2|6839.4|6837.6|6844.5|6842.6|6839.2|6837.4|432
1629353100000|2021-08-19 06:05:00|6839.2|6837.4|6836.7|6834.9|6841.4|6839.6|6836.7|6834.3|480
1629353400000|2021-08-19 06:10:00|6836.8|6835|6840.8|6839|6842.8|6840.4|6835.2|6832.8|449
1629353700000|2021-08-19 06:15:00|6840.7|6838.9|6843.3|6841.5|6844.7|6842.9|6839.2|6837.4|319
1629354000000|2021-08-19 06:20:00|6843.4|6841.6|6845.1|6843.3|6846.6|6844.4|6840.1|6837.9|388
1629354300000|2021-08-19 06:25:00|6845.2|6843.4|6839|6837.2|6846|6844.2|6837.3|6835.1|476
1629354600000|2021-08-19 06:30:00|6839.1|6837.3|6844.6|6842.8|6845.3|6843.5|6838.4|6836.6|418
1629354900000|2021-08-19 06:35:00|6844.5|6842.7|6844.2|6842.4|6845|6843.2|6841.2|6839.4|358
1629355200000|2021-08-19 06:40:00|6844.1|6842.3|6842.6|6840.8|6844.2|6842.4|6841|6839.2|344
1629355500000|2021-08-19 06:45:00|6842.5|6840.7|6841.9|6840.1|6843.6|6841.8|6840|6838.2|334
1629355800000|2021-08-19 06:50:00|6842|6840.2|6838|6836.2|6844|6842.2|6838|6836.2|343
1629356100000|2021-08-19 06:55:00|6837.9|6836.1|6841.1|6839.3|6841.6|6839.8|6837.4|6835.6|406
1629356400000|2021-08-19 07:00:00|6841.2|6839.4|6837.6|6835.8|6842.6|6840.8|6836.9|6835.1|507
1629356700000|2021-08-19 07:05:00|6837.5|6835.7|6842.6|6840.8|6842.7|6840.9|6835.6|6833.8|459
1629357000000|2021-08-19 07:10:00|6842.7|6840.9|6845|6843.2|6846.8|6845|6841.2|6839.4|522
1629357300000|2021-08-19 07:15:00|6845.8|6844|6848.3|6846.5|6848.3|6846.5|6841.4|6839.2|481
1629357600000|2021-08-19 07:20:00|6848.2|6846.4|6844.9|6843.1|6850.3|6848.5|6842.8|6841|461
1629357900000|2021-08-19 07:25:00|6844.8|6843|6843.3|6841.5|6844.9|6843.1|6837.5|6835.7|464
1629358200000|2021-08-19 07:30:00|6843.2|6841.4|6837.8|6836|6843.2|6841.4|6836.9|6835.1|454
1629358500000|2021-08-19 07:35:00|6837.9|6836.1|6837.4|6835.6|6839.3|6837.5|6835.4|6833.6|366
1629358800000|2021-08-19 07:40:00|6837.5|6835.7|6835.8|6834|6837.5|6835.7|6831.6|6829.8|468
1629359100000|2021-08-19 07:45:00|6836.1|6834.3|6839.1|6837.3|6841.2|6839.4|6835.1|6833.3|389
1629359400000|2021-08-19 07:50:00|6839.2|6837.4|6838.8|6837|6840.7|6838.9|6835.2|6833.4|410
1629359700000|2021-08-19 07:55:00|6838.7|6836.9|6837.9|6836.1|6838.7|6836.9|6835.2|6833.4|353
1629360000000|2021-08-19 08:00:00|6837.8|6836|6830.7|6828.9|6837.9|6836.1|6827.8|6826|404
1629360300000|2021-08-19 08:05:00|6830.8|6829|6831|6829.2|6833.9|6831.7|6826.8|6825|425
1629360600000|2021-08-19 08:10:00|6831.1|6829.3|6826.2|6824.4|6833.8|6832|6826.1|6824.3|375
1629360900000|2021-08-19 08:15:00|6826.3|6824.5|6823.4|6821.6|6828.4|6826.6|6823.1|6821.3|372
1629361200000|2021-08-19 08:20:00|6823.3|6821.5|6822.5|6820.7|6823.6|6821.8|6821.1|6819.3|357
1629361500000|2021-08-19 08:25:00|6822.2|6820.4|6827.4|6825.6|6827.9|6826.1|6821.2|6819.4|425
1629361800000|2021-08-19 08:30:00|6827.5|6825.7|6828.2|6826.4|6829.5|6827.7|6824.4|6822.6|435
1629362100000|2021-08-19 08:35:00|6828.3|6826.5|6826.7|6824.9|6829|6827.2|6823.5|6821.7|449
1629362400000|2021-08-19 08:40:00|6826.8|6825|6824|6822.2|6828.1|6826.3|6819.1|6816.8|505
1629362700000|2021-08-19 08:45:00|6824.1|6822.3|6822|6820.2|6824.7|6822.9|6820.5|6818.7|390
1629363000000|2021-08-19 08:50:00|6822.1|6820.3|6821.5|6819.7|6822.6|6820.8|6818.8|6817|395
1629363300000|2021-08-19 08:55:00|6821.4|6819.6|6821.7|6819.9|6823.3|6821.5|6819.4|6817.6|385
1629363600000|2021-08-19 09:00:00|6821.6|6819.8|6814.4|6812.6|6821.9|6820.1|6814.4|6812.6|419
1629363900000|2021-08-19 09:05:00|6814.5|6812.7|6814.4|6812.6|6815.1|6813.3|6809.9|6808.1|479
1629364200000|2021-08-19 09:10:00|6814.3|6812.5|6814.4|6812.6|6815.1|6813.3|6812.6|6810.8|444
1629364500000|2021-08-19 09:15:00|6814.3|6812.5|6815.1|6813.3|6815.6|6813.8|6811|6809.2|402
1629364800000|2021-08-19 09:20:00|6815.2|6813.4|6815|6813.2|6818.4|6816.6|6813.7|6811.9|385
1629365100000|2021-08-19 09:25:00|6815.1|6813.3|6815.1|6813.3|6815.9|6814.1|6813.9|6812.1|364
1629365400000|2021-08-19 09:30:00|6815.3|6813.5|6822.4|6820.6|6822.4|6820.6|6815.3|6813.5|354
1629365700000|2021-08-19 09:35:00|6822.3|6820.5|6824|6822.2|6824.5|6822.7|6820.9|6819.1|463
1629366000000|2021-08-19 09:40:00|6823.9|6822.1|6825.9|6824.1|6827.5|6825.7|6822.8|6821|351
1629366300000|2021-08-19 09:45:00|6825.8|6824|6824.4|6822.6|6827.9|6826|6824.2|6822.4|341
1629366600000|2021-08-19 09:50:00|6824.5|6822.7|6827.6|6825.8|6829.1|6827.3|6823.5|6821.7|335
1629366900000|2021-08-19 09:55:00|6827.7|6825.9|6829.8|6828|6831.1|6829.3|6827.5|6825.7|392
1629367200000|2021-08-19 10:00:00|6830.1|6828.3|6824.5|6822.7|6831|6829.2|6824.4|6822.6|337
1629367500000|2021-08-19 10:05:00|6824.4|6822.6|6827.3|6825.5|6830|6828.2|6824.3|6822.5|357
1629367800000|2021-08-19 10:10:00|6827.4|6825.6|6825.8|6824|6829.3|6827.5|6825.5|6823.7|308
1629368100000|2021-08-19 10:15:00|6826.2|6824.4|6826.3|6824.5|6828.3|6826.5|6825.2|6823.4|363
1629368400000|2021-08-19 10:20:00|6826.4|6824.6|6829.1|6827.3|6829.3|6827.5|6825.5|6823.7|381
1629368700000|2021-08-19 10:25:00|6829.2|6827.4|6826.7|6824.9|6830.4|6828.1|6825.3|6823.5|369
1629369000000|2021-08-19 10:30:00|6826.9|6825.1|6829.5|6827.7|6829.6|6827.8|6825.6|6823.8|332
1629369300000|2021-08-19 10:35:00|6829.6|6827.8|6832.8|6831|6833.2|6831.4|6829.6|6827.8|321
1629369600000|2021-08-19 10:40:00|6832.7|6830.9|6829.8|6828|6832.9|6831.1|6829.6|6827.8|277
1629369900000|2021-08-19 10:45:00|6829.9|6828.1|6830.6|6828.8|6832.6|6830.8|6829.6|6827.8|306
1629370200000|2021-08-19 10:50:00|6830.7|6828.9|6836.3|6834.5|6836.8|6835|6830.2|6828.4|287
1629370500000|2021-08-19 10:55:00|6836.2|6834.4|6838.7|6836.9|6839.4|6837.6|6836.2|6834.4|275
1629370800000|2021-08-19 11:00:00|6838.6|6836.8|6838.9|6837.1|6840.2|6838.4|6836.1|6834.3|310
1629371100000|2021-08-19 11:05:00|6838.8|6837|6837.8|6836|6839.9|6838.1|6837.3|6835.5|278
1629371400000|2021-08-19 11:10:00|6837.7|6835.9|6834.4|6832.6|6838|6836.2|6833.5|6831.7|288
1629371700000|2021-08-19 11:15:00|6834.5|6832.7|6832.1|6830.3|6835.2|6833.4|6831.5|6829.7|324
1629372000000|2021-08-19 11:20:00|6832.2|6830.4|6830.6|6828.8|6832.6|6830.8|6828.7|6826.9|328
1629372300000|2021-08-19 11:25:00|6830.5|6828.7|6832.5|6830.7|6832.5|6830.7|6830.3|6828.5|282
1629372600000|2021-08-19 11:30:00|6832.4|6830.6|6833|6831.2|6833.8|6832|6829.9|6828.1|365
1629372900000|2021-08-19 11:35:00|6833.1|6831.3|6835.7|6833.9|6836.6|6834.8|6833|6831.2|372
1629373200000|2021-08-19 11:40:00|6835.5|6833.7|6837.8|6836|6838.7|6836.9|6834.3|6832.5|281
1629373500000|2021-08-19 11:45:00|6837.9|6836.1|6840.1|6838.3|6840.6|6838.8|6837.8|6836|316
1629373800000|2021-08-19 11:50:00|6840.2|6838.4|6840.8|6839|6841.3|6839.5|6838.5|6836.7|261
1629374100000|2021-08-19 11:55:00|6840.6|6838.8|6839.6|6837.8|6842.8|6841|6839.6|6837.8|320
1629374400000|2021-08-19 12:00:00|6839.7|6837.9|6838|6836.2|6840.6|6838.8|6834.9|6833.1|390
1629374700000|2021-08-19 12:05:00|6838.1|6836.3|6845.9|6844.1|6846.7|6844.9|6838.1|6836.3|378
1629375000000|2021-08-19 12:10:00|6846|6844.2|6840.5|6838.7|6846|6844.2|6840.1|6838.3|339
1629375300000|2021-08-19 12:15:00|6840.7|6838.9|6840.1|6838.3|6842.8|6841|6838.9|6837.1|287
1629375600000|2021-08-19 12:20:00|6840|6838.2|6839.2|6837.4|6842.3|6840.5|6837.7|6835.9|361
1629375900000|2021-08-19 12:25:00|6839.3|6837.5|6840|6837|6841.3|6839.5|6837.7|6835.9|264
1629376200000|2021-08-19 12:30:00|6840.1|6837.1|6841.7|6839.9|6842.9|6841.1|6838.7|6835.7|384
1629376500000|2021-08-19 12:35:00|6841.6|6839.8|6844.2|6842.4|6844.8|6843|6840.9|6839.1|355
1629376800000|2021-08-19 12:40:00|6844.1|6842.3|6841.7|6839.9|6844.2|6842.4|6839.3|6837.5|419
1629377100000|2021-08-19 12:45:00|6841.6|6839.8|6837.5|6835.7|6842|6840.2|6837.1|6835.3|319
1629377400000|2021-08-19 12:50:00|6837.6|6835.8|6835|6833.2|6837.6|6835.8|6834|6832.2|357
1629377700000|2021-08-19 12:55:00|6834.9|6833.1|6836.7|6834.9|6837.5|6835.7|6834.4|6832.6|367
1629378000000|2021-08-19 13:00:00|6836.5|6834.7|6835|6833.2|6838.7|6836.9|6832.9|6830.5|412
1629378300000|2021-08-19 13:05:00|6834.9|6833.1|6839.6|6837.8|6842.1|6840.3|6833.5|6831.7|385
1629378600000|2021-08-19 13:10:00|6839.9|6838.1|6841.8|6840|6843.6|6841.8|6839.7|6837.9|366
1629378900000|2021-08-19 13:15:00|6841.7|6839.9|6838.6|6836.8|6841.7|6839.9|6836.7|6834.9|367
1629379200000|2021-08-19 13:20:00|6838.4|6836.6|6836.2|6834.4|6838.6|6836.8|6833|6831.2|407
1629379500000|2021-08-19 13:25:00|6836.1|6834.3|6834.9|6833.1|6837.3|6835.5|6833.3|6831.5|330
1629379800000|2021-08-19 13:30:00|6835|6833.2|6840.9|6839.1|6842.7|6840.9|6834.5|6832.7|473
1629380100000|2021-08-19 13:35:00|6840.6|6838.8|6839.2|6837.4|6840.8|6839|6834.8|6833|554
1629380400000|2021-08-19 13:40:00|6839.1|6837.3|6839|6837.2|6839.8|6838|6834.6|6832.8|503
1629380700000|2021-08-19 13:45:00|6838.9|6837.1|6838.7|6836.9|6844.7|6842.7|6835.7|6833.9|585
1629381000000|2021-08-19 13:50:00|6838.6|6836.8|6842.6|6840.8|6843.2|6841.4|6838|6836.2|541
1629381300000|2021-08-19 13:55:00|6842.7|6840.9|6847.9|6844.9|6849.1|6846.6|6839.6|6837.8|505
1629381600000|2021-08-19 14:00:00|6847.8|6844.8|6849.3|6847.5|6850.4|6848.6|6840.7|6838.1|650
1629381900000|2021-08-19 14:05:00|6849.2|6847.4|6846.6|6844.8|6849.2|6847.4|6844.1|6842.3|581
1629382200000|2021-08-19 14:10:00|6847|6845.2|6850.1|6848.3|6850.7|6848.9|6846.8|6845|517
1629382500000|2021-08-19 14:15:00|6850.2|6848.4|6852.5|6850.7|6856.4|6854.6|6849.3|6847.5|533
1629382800000|2021-08-19 14:20:00|6852.1|6850.3|6852.5|6850.7|6855.8|6854|6851.5|6849.7|473
1629383100000|2021-08-19 14:25:00|6852.4|6850.6|6851.5|6849.7|6853.3|6851.5|6849.9|6848.1|417
1629383400000|2021-08-19 14:30:00|6851.3|6849.5|6844.3|6842.5|6852.3|6850.5|6842.5|6840.7|531
1629383700000|2021-08-19 14:35:00|6844.2|6842.4|6843.5|6841.7|6845.1|6843.3|6840.4|6838.6|545
1629384000000|2021-08-19 14:40:00|6843.3|6841.5|6840.2|6838.4|6844|6842.2|6839.6|6837.8|492
1629384300000|2021-08-19 14:45:00|6840.7|6838.9|6835.6|6833.8|6840.7|6838.9|6835.2|6833.4|486
1629384600000|2021-08-19 14:50:00|6835.7|6833.9|6833.8|6832|6837.1|6835.3|6832.9|6831.1|556
1629384900000|2021-08-19 14:55:00|6833.7|6831.9|6838.7|6836.9|6840|6838.2|6833.3|6831.5|521
1629385200000|2021-08-19 15:00:00|6838.6|6836.8|6844.4|6842.6|6845.2|6843.4|6837.2|6835.4|547
1629385500000|2021-08-19 15:05:00|6844.3|6842.5|6840.1|6838.3|6845.6|6843.8|6839.6|6837.8|455
1629385800000|2021-08-19 15:10:00|6840.3|6838.5|6842.8|6841|6842.9|6841.1|6838.3|6836.5|405
1629386100000|2021-08-19 15:15:00|6842.9|6841.1|6846.7|6844.9|6848.5|6846.7|6841|6839.2|425
1629386400000|2021-08-19 15:20:00|6846.6|6844.8|6847.7|6845.9|6849.6|6847.8|6846.1|6844.3|393
1629386700000|2021-08-19 15:25:00|6847.6|6845.8|6845.8|6844|6848.9|6847.1|6844.1|6842.3|376
1629387000000|2021-08-19 15:30:00|6845.7|6843.9|6846.2|6844.4|6847.9|6846.1|6844.8|6843|477
1629387300000|2021-08-19 15:35:00|6846.3|6844.5|6848.5|6846.7|6850.1|6848.3|6843.3|6841.5|459
1629387600000|2021-08-19 15:40:00|6848.6|6846.8|6853.8|6852|6853.9|6852.1|6848.2|6846.4|403
1629387900000|2021-08-19 15:45:00|6853.6|6851.8|6857.4|6855.6|6858.1|6856.3|6853.3|6851.5|453
1629388200000|2021-08-19 15:50:00|6857.6|6855.8|6856.4|6854.6|6860.8|6859|6856.4|6854.6|441
1629388500000|2021-08-19 15:55:00|6856.5|6854.7|6851.9|6850.1|6856.9|6855.1|6851.4|6849.6|524
1629388800000|2021-08-19 16:00:00|6851.8|6850|6849.2|6847.4|6853.4|6851.6|6848.9|6847.1|492
1629389100000|2021-08-19 16:05:00|6849.1|6847.3|6842.9|6841.1|6849.9|6848.1|6842.9|6841.1|444
1629389400000|2021-08-19 16:10:00|6843.1|6841.3|6842.9|6841.1|6844.7|6842.9|6841.8|6840|419
1629389700000|2021-08-19 16:15:00|6843|6841.2|6843.1|6841.3|6843.8|6842|6840.4|6838.6|348
1629390000000|2021-08-19 16:20:00|6843|6841.2|6840.2|6838.4|6845|6843.2|6840.1|6838.3|375
1629390300000|2021-08-19 16:25:00|6840.5|6838.7|6839.7|6837.9|6841.5|6839.7|6839.2|6837.4|378
1629390600000|2021-08-19 16:30:00|6839.6|6837.8|6840.4|6838.6|6841.1|6839.3|6838.7|6836.9|377
1629390900000|2021-08-19 16:35:00|6840.3|6838.5|6844.3|6842.5|6844.5|6842.7|6839.4|6837.6|361
1629391200000|2021-08-19 16:40:00|6844.4|6842.6|6843.7|6841.9|6845.2|6843.4|6843|6841.2|307
1629391500000|2021-08-19 16:45:00|6843.6|6841.8|6842.1|6840.3|6843.7|6841.9|6840.1|6838.3|323
1629391800000|2021-08-19 16:50:00|6842|6840.2|6841.8|6840|6843.3|6841.5|6841.2|6839.4|304
1629392100000|2021-08-19 16:55:00|6841.9|6840.1|6841.5|6839.7|6842.2|6840.4|6839.9|6838.1|327
1629392400000|2021-08-19 17:00:00|6841.6|6839.8|6838|6836.2|6841.7|6839.9|6837.9|6836.1|280
1629392700000|2021-08-19 17:05:00|6837.9|6836.1|6836|6834.2|6838.5|6836.7|6835.4|6833.6|389
1629393000000|2021-08-19 17:10:00|6835.8|6834|6835.6|6833.8|6837.6|6835.8|6834.6|6832.8|380
1629393300000|2021-08-19 17:15:00|6835.5|6833.7|6834.4|6832.6|6835.6|6833.8|6833.9|6832.1|315
1629393600000|2021-08-19 17:20:00|6834.3|6832.5|6836.7|6834.9|6837.1|6835.3|6834.3|6832.5|287
1629393900000|2021-08-19 17:25:00|6836.8|6835|6835.5|6833.7|6837.6|6835.8|6834.5|6832.7|331
1629394200000|2021-08-19 17:30:00|6835|6833.2|6834.5|6832.7|6836.1|6834|6833.7|6831.4|363
1629394500000|2021-08-19 17:35:00|6834.6|6832.8|6834.6|6832.8|6834.7|6832.9|6833.5|6831.3|289
1629394800000|2021-08-19 17:40:00|6834.5|6832.7|6834.7|6832.9|6836.1|6834.3|6833.7|6831.5|350
1629395100000|2021-08-19 17:45:00|6834.8|6833|6833.6|6831.8|6834.9|6833.1|6832.5|6830.7|287
1629395400000|2021-08-19 17:50:00|6833.5|6831.7|6831.5|6829.7|6833.7|6831.9|6831.4|6829.4|356
1629395700000|2021-08-19 17:55:00|6831.6|6829.8|6828.5|6826.7|6832|6830.2|6828.4|6826.4|306
1629396000000|2021-08-19 18:00:00|6828.4|6826.6|6828.5|6825.5|6831.6|6829.1|6826.8|6825|365
1629396300000|2021-08-19 18:05:00|6828.4|6825.4|6828.7|6826.9|6829|6827.2|6826.7|6824.9|369
1629396600000|2021-08-19 18:10:00|6828.8|6827|6828.7|6826.9|6829.8|6828|6827.9|6826.1|371
1629396900000|2021-08-19 18:15:00|6828.6|6826.8|6829.2|6827.4|6829.5|6827.4|6827.6|6825.8|367
1629397200000|2021-08-19 18:20:00|6829.1|6827.3|6829.9|6826.9|6830|6827.8|6827.9|6826.1|308
1629397500000|2021-08-19 18:25:00|6830|6827|6826.4|6824.6|6830|6828.2|6825.7|6823.9|379
1629397800000|2021-08-19 18:30:00|6826.1|6824.3|6832.5|6829.5|6832.7|6829.7|6823.2|6820.9|534
1629398100000|2021-08-19 18:35:00|6831.6|6829.8|6830.6|6828.8|6832.4|6830.3|6829.7|6827.4|516
1629398400000|2021-08-19 18:40:00|6830.5|6828.7|6829.8|6828|6830.9|6828.8|6828.8|6826.4|467
1629398700000|2021-08-19 18:45:00|6829.7|6827.9|6830.6|6828.8|6831.4|6829.6|6828.3|6826.5|403
1629399000000|2021-08-19 18:50:00|6830.5|6828.7|6830.9|6829.1|6831.9|6830.1|6827.3|6825.5|555
1629399300000|2021-08-19 18:55:00|6830.8|6829|6840.7|6827.7|6843.7|6830.7|6829.8|6822.4|451
1629399600000|2021-08-19 19:00:00|6843.7|6830.7|6831|6829.2|6847.7|6834.7|6829.9|6824.6|405
1629399900000|2021-08-19 19:05:00|6831.1|6829.3|6832.4|6829.4|6832.5|6830.5|6830.6|6828.1|310
1629400200000|2021-08-19 19:10:00|6831.8|6830|6826.9|6825.1|6833|6830.7|6826.2|6823.9|322
1629400500000|2021-08-19 19:15:00|6827|6825.2|6829.9|6826.9|6830.4|6827.9|6826.5|6824.4|342
1629400800000|2021-08-19 19:20:00|6829.4|6827.6|6831.5|6829.7|6831.6|6829.8|6828.4|6826.2|292
1629401100000|2021-08-19 19:25:00|6831.4|6829.6|6831.7|6829.9|6832.5|6830.4|6830.3|6828|261
1629401400000|2021-08-19 19:30:00|6831.9|6830.1|6831.2|6829.4|6832.7|6830.5|6829.8|6827.4|295
1629401700000|2021-08-19 19:35:00|6831.1|6829.3|6830.7|6828.9|6831.7|6829.9|6829.4|6827|311
1629402000000|2021-08-19 19:40:00|6830.6|6828.8|6831.8|6828.8|6831.9|6829.9|6827.3|6825.4|339
1629402300000|2021-08-19 19:45:00|6831|6829.2|6832|6830.2|6832.9|6830.7|6829.9|6827.8|258
1629402600000|2021-08-19 19:50:00|6831.6|6829.8|6828.7|6826.9|6833.5|6831|6827.8|6825.6|510
1629402900000|2021-08-19 19:55:00|6828.6|6826.8|6828.1|6826.3|6828.9|6826.8|6825.5|6823.3|441
1629403200000|2021-08-19 20:00:00|6828|6826.2|6827.6|6825.8|6828.6|6826.4|6826.3|6824.5|292
1629403500000|2021-08-19 20:05:00|6827.7|6825.9|6828.6|6826.8|6828.8|6827|6827.4|6825.6|167
1629403800000|2021-08-19 20:10:00|6828.7|6826.9|6830.6|6828.8|6830.9|6829.1|6828.6|6826.8|195
1629404100000|2021-08-19 20:15:00|6830.7|6828.9|6830.5|6827.5|6831.3|6829|6829.4|6827.3|171
1629404400000|2021-08-19 20:20:00|6829.6|6827.8|6829|6826|6830|6827.8|6827.9|6825.5|109
1629404700000|2021-08-19 20:25:00|6829.1|6826.1|6829.2|6827.4|6830.1|6827.6|6827.4|6825.6|93
1629405000000|2021-08-19 20:30:00|6829.1|6827.3|6826.4|6824.6|6830|6827.5|6826.4|6824.3|120
1629405300000|2021-08-19 20:35:00|6826.5|6824.7|6827.5|6825.7|6828.4|6826.4|6826.5|6824.7|118
1629405600000|2021-08-19 20:40:00|6827.6|6825.8|6826.3|6823.3|6828.4|6826.3|6826.1|6823.3|83
1629405900000|2021-08-19 20:45:00|6826.5|6823.5|6826.3|6823.3|6827.1|6824.2|6825.9|6823.1|124
1629406200000|2021-08-19 20:50:00|6826.4|6823.4|6827.5|6824.5|6827.9|6824.9|6826.3|6823.3|95
1629406500000|2021-08-19 20:55:00|6827.6|6824.6|6836.2|6823.2|6840.1|6827.1|6826.1|6821.2|428
1629406800000|2021-08-19 21:00:00|6837.4|6824.4|6834.3|6821.3|6841.3|6828.3|6834.3|6821.3|12
1629407100000|2021-08-19 21:05:00|6841.6|6828.6|6841.6|6828.6|6841.6|6828.6|6841.6|6828.6|1
1629408600000|2021-08-19 21:30:00|6844.4|6831.4|6843.7|6830.7|6849.8|6836.8|6838.8|6825.8|110
1629408900000|2021-08-19 21:35:00|6843.2|6830.2|6844.6|6831.6|6847.4|6834.4|6842.2|6829.2|40
1629409200000|2021-08-19 21:40:00|6844.4|6831.4|6836.2|6828.1|6850.3|6837.3|6833.3|6820.3|163
1629409500000|2021-08-19 21:45:00|6837.4|6828.3|6834.8|6829|6841.6|6830|6833.5|6823.9|489
1629409800000|2021-08-19 21:50:00|6834.5|6829.3|6835.4|6826.4|6836.8|6830.2|6832.6|6824.3|319
1629410100000|2021-08-19 21:55:00|6835.8|6826.8|6836.6|6826.6|6839.2|6828.6|6835.1|6824.9|458
1629410400000|2021-08-19 22:00:00|6836.7|6826.5|6827.7|6824.6|6836.7|6827|6827.6|6822|517
1629410700000|2021-08-19 22:05:00|6827.8|6824.8|6823.2|6820.2|6828.1|6825.1|6823|6819.5|200
1629411000000|2021-08-19 22:10:00|6823|6820|6821.8|6818.8|6826.7|6823.7|6821.5|6818.3|190
1629411300000|2021-08-19 22:15:00|6821.9|6818.9|6822.8|6819.8|6822.8|6819.8|6819.2|6816.4|189
1629411600000|2021-08-19 22:20:00|6822.4|6819.4|6834.1|6831.1|6834.7|6831.7|6822.4|6819.4|289
1629411900000|2021-08-19 22:25:00|6834.3|6831.3|6831.7|6828.7|6836.5|6833.5|6831.4|6828.4|256
1629412200000|2021-08-19 22:30:00|6831.6|6828.6|6831.6|6828.6|6832.7|6829.7|6830.1|6827.1|169
1629412500000|2021-08-19 22:35:00|6831.7|6828.7|6832.9|6829.9|6835.1|6832.1|6830.9|6827.9|219
1629412800000|2021-08-19 22:40:00|6833.3|6830.3|6831.7|6828.7|6834|6831.2|6831.7|6828.7|147
1629413100000|2021-08-19 22:45:00|6831.6|6828.6|6829.4|6826.4|6831.6|6828.6|6828.6|6826.2|143
1629413400000|2021-08-19 22:50:00|6829.3|6826.3|6828.4|6825.4|6830.2|6827.2|6828.4|6825.4|102
1629413700000|2021-08-19 22:55:00|6828.3|6825.3|6828.3|6825.3|6828.8|6825.8|6828.2|6825.2|105
1629414000000|2021-08-19 23:00:00|6828.4|6825.4|6827.2|6824.2|6828.7|6826.2|6825.7|6822.7|168
1629414300000|2021-08-19 23:05:00|6826.6|6824.8|6826.3|6824.5|6828|6825.5|6825.7|6823.3|142
1629414600000|2021-08-19 23:10:00|6826.2|6824.4|6824.9|6821.9|6826.9|6824.5|6822.7|6820.9|134
1629414900000|2021-08-19 23:15:00|6824.2|6822.4|6822.7|6820.9|6826|6823.7|6820.7|6818.2|181
1629415200000|2021-08-19 23:20:00|6823.3|6820.3|6823.7|6821.9|6824.4|6822|6822.5|6820.2|127
1629415500000|2021-08-19 23:25:00|6823.9|6822.1|6823.9|6820.9|6825.4|6823|6823.7|6820.8|118
1629415800000|2021-08-19 23:30:00|6824|6821|6821.4|6818.4|6824.7|6822.2|6820.8|6818.4|140
1629416100000|2021-08-19 23:35:00|6821.5|6818.5|6821.5|6819.7|6823.1|6821.3|6820.8|6818.5|142
1629416400000|2021-08-19 23:40:00|6821.6|6819.8|6817.8|6816|6822|6819.8|6817.6|6814.9|158
1629416700000|2021-08-19 23:45:00|6817.9|6816.1|6817.3|6815.5|6818.9|6816.6|6817.3|6814.9|184
1629417000000|2021-08-19 23:50:00|6817.2|6815.4|6817.8|6816|6818.9|6816.7|6816.1|6814.3|162
1629417300000|2021-08-19 23:55:00|6817.7|6815.9|6820.2|6818.4|6820.7|6818.5|6817.2|6815.3|122
1629417600000|2021-08-20 00:00:00|6820.4|6818.6|6828.5|6826.7|6828.6|6826.8|6820.4|6818.3|306
1629417900000|2021-08-20 00:05:00|6828.6|6826.8|6833.8|6830.8|6837.4|6834.4|6828|6826.1|355
1629418200000|2021-08-20 00:10:00|6833.9|6830.9|6829.7|6827.9|6834.7|6832.2|6828.1|6825.5|372
1629418500000|2021-08-20 00:15:00|6829.8|6828|6824.8|6823|6831.6|6829.2|6823.5|6821.1|280
1629418800000|2021-08-20 00:20:00|6824.7|6822.9|6830.4|6827.4|6830.8|6828.4|6824.2|6821.8|310
1629419100000|2021-08-20 00:25:00|6830.5|6827.5|6832.5|6829.5|6832.5|6830|6829.1|6827|166
1629419400000|2021-08-20 00:30:00|6831.7|6829.9|6831.4|6828.4|6835.5|6833.5|6831.3|6828.3|242
1629419700000|2021-08-20 00:35:00|6831.5|6828.5|6831.6|6829.8|6832.1|6829.9|6830.2|6827.9|153
1629420000000|2021-08-20 00:40:00|6832.1|6830.3|6828.2|6826.4|6832.1|6830.3|6827.9|6825.7|205
1629420300000|2021-08-20 00:45:00|6828.3|6826.5|6837.3|6834.3|6838.1|6835.7|6828.2|6826.4|256
1629420600000|2021-08-20 00:50:00|6837.4|6834.4|6835|6832|6837.5|6835.3|6834|6831.4|268
1629420900000|2021-08-20 00:55:00|6835.1|6832.1|6835.3|6832.3|6835.9|6833.1|6832.5|6830|255
1629421200000|2021-08-20 01:00:00|6834.4|6832.6|6831.4|6829.6|6835.3|6832.6|6829.8|6827.5|289
1629421500000|2021-08-20 01:05:00|6831.5|6829.7|6827.9|6824.9|6833.5|6831.1|6827.8|6824.8|273
1629421800000|2021-08-20 01:10:00|6827.7|6824.7|6826.5|6823.5|6830.1|6827.8|6825.8|6823.5|239
1629422100000|2021-08-20 01:15:00|6826.6|6823.6|6828.2|6826.4|6830.2|6827.8|6826.2|6823.6|285
1629422400000|2021-08-20 01:20:00|6828.9|6825.9|6827.1|6824.1|6829.1|6826.8|6826.1|6824|261
1629422700000|2021-08-20 01:25:00|6827|6824|6830.7|6827.7|6831.3|6829.2|6827|6824|270
1629423000000|2021-08-20 01:30:00|6830.8|6827.8|6823.9|6820.9|6830.9|6828.3|6822.4|6819.8|382
1629423300000|2021-08-20 01:35:00|6823.3|6821.5|6816.4|6813.4|6825.1|6822.7|6815.4|6812.6|464
1629423600000|2021-08-20 01:40:00|6816.5|6813.5|6815.7|6813.9|6820.6|6818.2|6815.6|6813.4|363
1629423900000|2021-08-20 01:45:00|6815.2|6813.4|6811.2|6809.4|6817.1|6814.9|6809.2|6806.9|493
1629424200000|2021-08-20 01:50:00|6811.3|6809.5|6813.5|6810.5|6814.7|6812.6|6811|6808.6|383
1629424500000|2021-08-20 01:55:00|6813.6|6810.6|6815.3|6813.5|6818.6|6815.8|6812.6|6810.1|399
1629424800000|2021-08-20 02:00:00|6815.9|6812.9|6819.6|6816.6|6821.1|6818.7|6815.1|6812.7|339
1629425100000|2021-08-20 02:05:00|6819.5|6816.5|6817.1|6815.3|6820.9|6818.6|6817.1|6814.7|331
1629425400000|2021-08-20 02:10:00|6817.2|6815.4|6820.1|6818.3|6823.2|6820.8|6817.1|6815.2|355
1629425700000|2021-08-20 02:15:00|6820.6|6818.8|6823.5|6820.5|6826.1|6823.5|6820.6|6818.4|321
1629426000000|2021-08-20 02:20:00|6823.4|6820.4|6820.4|6818.6|6823.4|6820.5|6819.8|6817.1|226
1629426300000|2021-08-20 02:25:00|6821.1|6818.1|6824.4|6821.4|6824.5|6822.1|6820|6817.5|217
1629426600000|2021-08-20 02:30:00|6824.3|6821.3|6823.2|6820.2|6825.2|6822.8|6822.5|6820.1|224
1629426900000|2021-08-20 02:35:00|6823.1|6820.1|6821.6|6818.6|6824.1|6821.7|6821.2|6818.6|167
1629427200000|2021-08-20 02:40:00|6821.5|6818.5|6818.8|6817|6821.7|6819.5|6818.7|6816.9|188
1629427500000|2021-08-20 02:45:00|6818.7|6816.9|6821.5|6819.7|6821.6|6819.8|6817.9|6816.1|253
1629427800000|2021-08-20 02:50:00|6821.1|6819.3|6824.5|6821.5|6824.6|6822.1|6821|6819|192
1629428100000|2021-08-20 02:55:00|6824.6|6821.6|6824.6|6821.6|6825.7|6823.5|6822.9|6820.4|242
1629428400000|2021-08-20 03:00:00|6824.7|6821.7|6826.6|6823.6|6827|6824|6822.6|6820.3|221
1629428700000|2021-08-20 03:05:00|6826.5|6823.5|6831.8|6828.8|6832.5|6829.5|6826.4|6823.4|246
1629429000000|2021-08-20 03:10:00|6832.2|6829.2|6833.9|6830.9|6837.3|6834.3|6832.2|6829.2|304
1629429300000|2021-08-20 03:15:00|6833.8|6830.8|6832.9|6829.9|6837.6|6834.7|6832.8|6829.8|245
1629429600000|2021-08-20 03:20:00|6832.8|6829.8|6832.6|6830.8|6834.5|6832.2|6832.1|6829.1|185
1629429900000|2021-08-20 03:25:00|6833.2|6830.2|6835.8|6834|6838.2|6835.6|6832.6|6830.2|207
1629430200000|2021-08-20 03:30:00|6835.7|6833.9|6836.9|6835.1|6838.6|6836.1|6835.6|6833|261
1629430500000|2021-08-20 03:35:00|6836.8|6835|6834.4|6831.4|6837.5|6835|6834.3|6831.3|236
1629430800000|2021-08-20 03:40:00|6834.5|6831.5|6833.8|6832|6835|6832.5|6833.2|6830.7|248
1629431100000|2021-08-20 03:45:00|6833.9|6832.1|6834.8|6831.8|6834.8|6832.7|6832.9|6830.8|179
1629431400000|2021-08-20 03:50:00|6834.7|6831.7|6834.3|6832.5|6834.9|6832.6|6833.7|6831.4|154
1629431700000|2021-08-20 03:55:00|6834.4|6832.6|6838.7|6836.9|6839.6|6837.2|6834.4|6832.1|243
1629432000000|2021-08-20 04:00:00|6839.4|6836.4|6841|6839.2|6841.6|6839.3|6836.7|6834.4|178
1629432300000|2021-08-20 04:05:00|6840.9|6839.1|6841.4|6839.6|6842|6840|6839.7|6837.3|139
1629432600000|2021-08-20 04:10:00|6841.3|6839.5|6841|6838|6841.6|6839.6|6839.6|6837.5|182
1629432900000|2021-08-20 04:15:00|6841.1|6838.1|6840.7|6838.9|6841.4|6839|6839.3|6836.9|161
1629433200000|2021-08-20 04:20:00|6840.8|6839|6839.6|6837.8|6841.4|6839.4|6839.5|6837.2|123
1629433500000|2021-08-20 04:25:00|6839.8|6838|6837.6|6835.8|6840.5|6838.2|6837.3|6835.5|154
1629433800000|2021-08-20 04:30:00|6837.7|6835.9|6837.7|6835.9|6840|6837.6|6836.8|6834.7|167
1629434100000|2021-08-20 04:35:00|6837.6|6835.8|6836.3|6833.3|6838.4|6836.1|6835.7|6833.3|159
1629434400000|2021-08-20 04:40:00|6835.3|6833.5|6834.7|6832.9|6835.9|6833.7|6834.5|6832.3|111
1629434700000|2021-08-20 04:45:00|6834.8|6833|6835.1|6833.3|6836|6833.7|6834.6|6832.3|131
1629435000000|2021-08-20 04:50:00|6835.2|6833.4|6836.1|6834.3|6836.6|6834.3|6834.4|6831.7|130
1629435300000|2021-08-20 04:55:00|6836|6834.2|6835|6833.2|6836.5|6834.5|6834.7|6832.3|88
1629435600000|2021-08-20 05:00:00|6835.5|6832.5|6832.8|6829.8|6835.8|6833.4|6831.5|6829.2|273
1629435900000|2021-08-20 05:05:00|6832.7|6829.7|6831.4|6829.6|6834.1|6831.6|6830.1|6827.9|329
1629436200000|2021-08-20 05:10:00|6832|6829|6829.3|6826.3|6833.5|6831|6829|6826.1|293
1629436500000|2021-08-20 05:15:00|6828.9|6827.1|6825.2|6823.4|6829.9|6827.7|6824.6|6821.9|422
1629436800000|2021-08-20 05:20:00|6825.3|6823.5|6826.4|6824.6|6827.5|6825.2|6823.6|6821.3|337
1629437100000|2021-08-20 05:25:00|6826.3|6824.5|6825.9|6822.9|6827|6824.6|6824.3|6822.4|304
1629437400000|2021-08-20 05:30:00|6825.6|6823.8|6828.9|6825.9|6830|6827.7|6825.6|6823.4|296
1629437700000|2021-08-20 05:35:00|6828.3|6826.5|6831.5|6828.5|6831.5|6828.7|6827.3|6824.7|255
1629438000000|2021-08-20 05:40:00|6831.4|6828.4|6828.3|6826.5|6831.8|6829.9|6827.2|6824.9|300
1629438300000|2021-08-20 05:45:00|6828.4|6826.6|6830.9|6829.1|6832.1|6829.4|6828.3|6825.8|307
1629438600000|2021-08-20 05:50:00|6831|6829.2|6833.2|6830.2|6834.9|6832.5|6831|6828.9|325
1629438900000|2021-08-20 05:55:00|6833.3|6830.3|6835.1|6832.1|6836.1|6833.7|6832.9|6830.3|289
1629439200000|2021-08-20 06:00:00|6834.5|6831.5|6835.2|6832.2|6836.1|6833.2|6829.1|6826.7|433
1629439500000|2021-08-20 06:05:00|6835.4|6832.4|6833.5|6830.5|6835.5|6833.3|6830.8|6827.9|448
1629439800000|2021-08-20 06:10:00|6833.7|6830.7|6835.3|6832.3|6835.9|6833.5|6829.8|6827.3|348
1629440100000|2021-08-20 06:15:00|6835.1|6832.1|6831.2|6829.4|6835.9|6832.9|6829.9|6827.4|324
1629440400000|2021-08-20 06:20:00|6831.3|6829.5|6827.7|6825.9|6831.8|6829.5|6827.4|6824.8|279
1629440700000|2021-08-20 06:25:00|6827.6|6825.8|6829.8|6828|6830.4|6828|6827.2|6824.8|253
1629441000000|2021-08-20 06:30:00|6830.4|6827.4|6822.3|6819.3|6830.4|6827.4|6821.1|6818.7|402
1629441300000|2021-08-20 06:35:00|6821.7|6819.9|6823.3|6820.3|6825.7|6823.1|6821.3|6818.8|356
1629441600000|2021-08-20 06:40:00|6823.2|6820.2|6822.7|6819.7|6825.3|6822.9|6820.3|6817.9|291
1629441900000|2021-08-20 06:45:00|6822.1|6820.3|6816.3|6813.3|6822.6|6820.3|6814.7|6811.9|440
1629442200000|2021-08-20 06:50:00|6816.8|6813.8|6825.9|6822.9|6826.7|6824|6816.1|6813.6|323
1629442500000|2021-08-20 06:55:00|6826|6823|6822.4|6819.4|6827.5|6824.8|6822.2|6819.4|371
1629442800000|2021-08-20 07:00:00|6822.2|6819.2|6820.3|6817.3|6822.2|6819.9|6816.7|6814.3|441
1629443100000|2021-08-20 07:05:00|6820.4|6817.4|6821.7|6818.7|6823.2|6820.4|6815.4|6813.4|402
1629443400000|2021-08-20 07:10:00|6821.8|6818.8|6822.4|6819.4|6823.8|6821.3|6816.9|6814.4|496
1629443700000|2021-08-20 07:15:00|6822.5|6819.5|6821.6|6818.6|6825.9|6823.7|6820.9|6818.5|454
1629444000000|2021-08-20 07:20:00|6821.7|6818.7|6812.9|6811.1|6821.8|6819.3|6812.9|6810.7|439
1629444300000|2021-08-20 07:25:00|6812.5|6810.7|6808.6|6805.6|6813.7|6811.4|6806.6|6804|518
1629444600000|2021-08-20 07:30:00|6808.7|6805.7|6812.9|6809.9|6816.2|6813.4|6808.4|6805.7|506
1629444900000|2021-08-20 07:35:00|6813|6810|6813.2|6811.4|6814.1|6811.7|6810|6807.4|463
1629445200000|2021-08-20 07:40:00|6813.9|6810.9|6811.9|6810.1|6814.9|6812.5|6808.5|6805.9|470
1629445500000|2021-08-20 07:45:00|6812.1|6809.1|6814.1|6812.3|6814.2|6812.4|6807.8|6805.4|372
1629445800000|2021-08-20 07:50:00|6814|6812.2|6814.4|6812.6|6818.7|6815.9|6813.3|6810.9|456
1629446100000|2021-08-20 07:55:00|6814.5|6812.7|6818.5|6815.5|6819|6816.2|6812.5|6810.2|386
1629446400000|2021-08-20 08:00:00|6817.9|6816.1|6824.5|6821.5|6827|6824|6817.9|6815.3|413
1629446700000|2021-08-20 08:05:00|6824.6|6821.6|6822.2|6820.4|6825.7|6823.3|6820.9|6818.1|331
1629447000000|2021-08-20 08:10:00|6822.1|6820.3|6822.5|6819.5|6825|6822.7|6820.8|6818.2|304
1629447300000|2021-08-20 08:15:00|6821.9|6820.1|6822.8|6821|6824.5|6822.3|6821.8|6819.4|263
1629447600000|2021-08-20 08:20:00|6822.7|6820.9|6817.5|6815.7|6822.9|6821.1|6816.7|6814.3|343
1629447900000|2021-08-20 08:25:00|6817.3|6815.5|6821.3|6818.3|6822|6819.1|6817.3|6814.9|307
1629448200000|2021-08-20 08:30:00|6821.6|6818.6|6817.9|6814.9|6821.7|6819.2|6817.3|6814.4|245
1629448500000|2021-08-20 08:35:00|6817.8|6814.8|6818.3|6815.3|6819.2|6816.7|6814.5|6811.9|379
1629448800000|2021-08-20 08:40:00|6818.4|6815.4|6821.3|6818.3|6822.1|6819.7|6815.7|6813.3|332
1629449100000|2021-08-20 08:45:00|6820.4|6818.6|6820.5|6817.5|6821.5|6819.4|6818.4|6815.9|271
1629449400000|2021-08-20 08:50:00|6820.4|6817.4|6821.8|6820|6823.1|6820.5|6819.4|6816.9|294
1629449700000|2021-08-20 08:55:00|6821.7|6819.9|6822.8|6821|6826|6823.7|6821.7|6819.5|266
1629450000000|2021-08-20 09:00:00|6822.4|6820.6|6821.3|6819.5|6823.5|6821.6|6819.5|6817.3|303
1629450300000|2021-08-20 09:05:00|6821.2|6819.4|6818.7|6816.9|6822|6820.1|6817.4|6815.6|302
1629450600000|2021-08-20 09:10:00|6818.8|6817|6813|6810|6819.4|6817.6|6810.3|6808.4|369
1629450900000|2021-08-20 09:15:00|6812.9|6809.9|6816.4|6814.6|6819.3|6817|6811.4|6808.9|350
1629451200000|2021-08-20 09:20:00|6816.3|6814.5|6814.6|6811.6|6817.6|6815.1|6813.3|6810.8|292
1629451500000|2021-08-20 09:25:00|6814.5|6811.5|6815.1|6813.3|6816.1|6814.3|6813.8|6811.5|260
1629451800000|2021-08-20 09:30:00|6815|6813.2|6820.5|6818.7|6820.5|6818.7|6814.3|6811.8|254
1629452100000|2021-08-20 09:35:00|6821.1|6818.1|6818.9|6817.1|6822.4|6820.1|6817.5|6815.7|241
1629452400000|2021-08-20 09:40:00|6819|6817.2|6817.9|6816.1|6819.5|6817.2|6816.3|6814.5|241
1629452700000|2021-08-20 09:45:00|6817.8|6816|6819|6817.2|6820.5|6817.9|6817.3|6815.4|264
1629453000000|2021-08-20 09:50:00|6819.5|6817.7|6816.4|6814.6|6820.6|6818.4|6816.1|6814.2|253
1629453300000|2021-08-20 09:55:00|6816.3|6814.5|6816.9|6815.1|6817|6815.2|6813.5|6811.4|237
1629453600000|2021-08-20 10:00:00|6816.8|6815|6819.1|6817.3|6820.1|6817.8|6815.2|6812.9|241
1629453900000|2021-08-20 10:05:00|6819.2|6817.4|6814.5|6812.7|6819.9|6817.5|6811.7|6809.3|344
1629454200000|2021-08-20 10:10:00|6814.6|6812.8|6811.5|6809.7|6815.3|6813.1|6809.8|6807.5|416
1629454500000|2021-08-20 10:15:00|6811.6|6809.8|6814.8|6811.8|6815|6812.4|6810.9|6808.6|348
1629454800000|2021-08-20 10:20:00|6814.9|6811.9|6816.2|6814.4|6817|6814.9|6814.1|6811.7|269
1629455100000|2021-08-20 10:25:00|6816.3|6814.5|6819.9|6816.9|6820.5|6818.1|6816|6813.7|278
1629455400000|2021-08-20 10:30:00|6819.8|6816.8|6816.9|6815.1|6820.5|6818.3|6816.6|6814.8|274
1629455700000|2021-08-20 10:35:00|6817|6815.2|6819.4|6817.6|6819.5|6817.6|6815.3|6813.5|269
1629456000000|2021-08-20 10:40:00|6819.5|6817.7|6820.1|6818.3|6821.5|6818.9|6818.3|6816.5|212
1629456300000|2021-08-20 10:45:00|6820.2|6818.4|6819.9|6818.1|6821.5|6819.4|6819.2|6817.4|170
1629456600000|2021-08-20 10:50:00|6819.8|6818|6817|6815.2|6820.5|6818.1|6816.9|6814.9|150
1629456900000|2021-08-20 10:55:00|6817.1|6815.3|6820.3|6817.3|6820.7|6818.3|6817|6814.9|206
1629457200000|2021-08-20 11:00:00|6819.7|6817.9|6816.1|6814.3|6820.5|6818.3|6815.7|6812.9|273
1629457500000|2021-08-20 11:05:00|6816|6814.2|6815.9|6814.1|6818.8|6816.3|6815.7|6813.3|231
1629457800000|2021-08-20 11:10:00|6815.8|6814|6817.9|6816.1|6818.6|6816.3|6815.1|6813.3|226
1629458100000|2021-08-20 11:15:00|6818|6816.2|6820.2|6818.4|6821.2|6819.3|6817.5|6815|219
1629458400000|2021-08-20 11:20:00|6820.4|6818.6|6824.1|6822.3|6825.1|6823.2|6820.3|6818.1|209
1629458700000|2021-08-20 11:25:00|6824|6822.2|6825.7|6823.9|6826.7|6824.4|6823.8|6822|193
1629459000000|2021-08-20 11:30:00|6825.6|6823.8|6824|6822.2|6826.8|6824.9|6823.9|6821.6|246
1629459300000|2021-08-20 11:35:00|6824.2|6822.4|6823.7|6821.9|6824.9|6822.8|6822.3|6820.2|247
1629459600000|2021-08-20 11:40:00|6823.8|6822|6822.8|6821|6826.1|6824.2|6822.7|6820.4|261
1629459900000|2021-08-20 11:45:00|6822.9|6821.1|6823.6|6821.8|6824.5|6822.1|6821.8|6819.9|204
1629460200000|2021-08-20 11:50:00|6823.4|6821.6|6825.3|6823.5|6825.9|6824.1|6822.8|6820.5|226
1629460500000|2021-08-20 11:55:00|6825.4|6823.6|6823.6|6821.8|6827.2|6824.8|6823.5|6821.3|281
1629460800000|2021-08-20 12:00:00|6823.5|6821.7|6824.8|6823|6825.6|6823.5|6822|6820.1|309
1629461100000|2021-08-20 12:05:00|6825|6823.2|6823.6|6821.8|6825.3|6823.5|6823|6821|299
1629461400000|2021-08-20 12:10:00|6823.5|6821.7|6822.9|6821.1|6824.4|6822.5|6822.1|6819.5|250
1629461700000|2021-08-20 12:15:00|6823|6821.2|6822.1|6820.3|6824.1|6821.8|6820.4|6818.1|260
1629462000000|2021-08-20 12:20:00|6821.4|6819.6|6823.6|6821.8|6824.5|6822.7|6819.5|6817.2|332
1629462300000|2021-08-20 12:25:00|6823.5|6821.7|6822.3|6820.5|6823.6|6821.8|6821.1|6818.8|260
1629462600000|2021-08-20 12:30:00|6821.9|6820.1|6820.5|6818.7|6823.1|6820.7|6819.4|6817.5|311
1629462900000|2021-08-20 12:35:00|6820.4|6818.6|6822.2|6820.4|6823.6|6821.2|6820.4|6818.6|298
1629463200000|2021-08-20 12:40:00|6821.8|6820|6823.1|6821.3|6823.8|6822|6821.2|6819.4|281
1629463500000|2021-08-20 12:45:00|6823|6821.2|6823.5|6821.7|6824.6|6822.5|6821.2|6819.4|227
1629463800000|2021-08-20 12:50:00|6823.6|6821.8|6819.6|6816.6|6825.2|6822.8|6819|6816.6|262
1629464100000|2021-08-20 12:55:00|6819|6817.2|6819.5|6817.7|6821.1|6818.8|6816.7|6814.6|339
1629464400000|2021-08-20 13:00:00|6818.9|6817.1|6817.2|6814.2|6820|6817.9|6814.7|6812.6|353
1629464700000|2021-08-20 13:05:00|6817.3|6814.3|6828.1|6826.3|6828.3|6826.3|6816.6|6814.3|475
1629465000000|2021-08-20 13:10:00|6828.9|6825.9|6825.1|6822.1|6829.1|6826.3|6823.3|6821|370
1629465300000|2021-08-20 13:15:00|6825|6822|6829.3|6826.3|6831.8|6829.3|6822.1|6819.7|438
1629465600000|2021-08-20 13:20:00|6829.4|6826.4|6830.5|6828.7|6831.2|6828.8|6827|6825.2|376
1629465900000|2021-08-20 13:25:00|6830.6|6828.8|6829.6|6827.8|6832.7|6830.5|6827.8|6825.5|347
1629466200000|2021-08-20 13:30:00|6829.5|6827.7|6829.9|6826.9|6830.2|6827.7|6825|6822.5|616
1629466500000|2021-08-20 13:35:00|6830|6827|6832.7|6830.9|6834.5|6832.3|6829.8|6826.8|463
1629466800000|2021-08-20 13:40:00|6833.2|6831.4|6836.1|6833.1|6836.1|6833.3|6830.3|6828.1|505
1629467100000|2021-08-20 13:45:00|6835|6833.2|6833.6|6830.6|6837.7|6835.3|6832.5|6830.2|515
1629467400000|2021-08-20 13:50:00|6833|6831.2|6836.4|6834.6|6838.5|6836.3|6832.1|6829.7|526
1629467700000|2021-08-20 13:55:00|6836.3|6834.5|6840.2|6838.4|6841.4|6839.1|6836.3|6834.5|530
1629468000000|2021-08-20 14:00:00|6840.3|6838.5|6841|6839.2|6841.6|6839.2|6837.6|6835.3|494
1629468300000|2021-08-20 14:05:00|6841.1|6839.3|6840.7|6837.7|6844|6841.8|6837.8|6835.7|499
1629468600000|2021-08-20 14:10:00|6840.1|6838.3|6835.5|6833.7|6840.6|6838.4|6834.1|6832.1|434
1629468900000|2021-08-20 14:15:00|6835.6|6833.8|6841.1|6838.1|6842.3|6839.8|6834.4|6832.4|473
1629469200000|2021-08-20 14:20:00|6841|6838|6833.6|6831.8|6841.8|6839.2|6831.3|6829.5|453
1629469500000|2021-08-20 14:25:00|6833.5|6831.7|6828.5|6825.5|6833.7|6831.8|6827.2|6825.4|410
1629469800000|2021-08-20 14:30:00|6828.6|6825.6|6830.4|6828.6|6830.7|6828.9|6826.4|6824|461
1629470100000|2021-08-20 14:35:00|6830.5|6828.7|6826.4|6824.6|6830.5|6828.7|6824.6|6822.8|409
1629470400000|2021-08-20 14:40:00|6826.5|6824.7|6824|6822.2|6826.6|6824.8|6821.9|6819.7|377
1629470700000|2021-08-20 14:45:00|6824.1|6822.3|6820.3|6818.5|6824.5|6822.7|6819.7|6817.5|357
1629471000000|2021-08-20 14:50:00|6819.9|6818.1|6821.6|6819.8|6822.1|6819.9|6817.9|6815.6|355
1629471300000|2021-08-20 14:55:00|6821.7|6819.9|6825.9|6822.9|6827.6|6825.8|6821.7|6819.4|431
1629471600000|2021-08-20 15:00:00|6825.3|6823.5|6828.1|6826.3|6828.7|6826.5|6822|6820.2|457
1629471900000|2021-08-20 15:05:00|6828.2|6826.4|6833.9|6832.1|6835.7|6833.3|6828|6826.2|385
1629472200000|2021-08-20 15:10:00|6834|6832.2|6831.3|6829.5|6835.6|6833.5|6831.3|6829.5|337
1629472500000|2021-08-20 15:15:00|6831.4|6829.6|6831.8|6830|6833.2|6831.1|6830.8|6828.5|286
1629472800000|2021-08-20 15:20:00|6831.9|6830.1|6833.9|6832.1|6834.2|6832.4|6831.8|6830|270
1629473100000|2021-08-20 15:25:00|6834|6832.2|6833.5|6831.7|6836.1|6833.7|6833.3|6831.1|305
1629473400000|2021-08-20 15:30:00|6833.6|6831.8|6830.3|6828.5|6833.6|6831.8|6829.9|6828.1|278
1629473700000|2021-08-20 15:35:00|6830.2|6828.4|6826.3|6824.5|6831|6829.2|6824.3|6822|342
1629474000000|2021-08-20 15:40:00|6826.2|6824.4|6826.4|6824.6|6828|6826.2|6825|6823.2|326
1629474300000|2021-08-20 15:45:00|6826.6|6824.8|6825.9|6824.1|6827.2|6825.4|6824.6|6822.6|311
1629474600000|2021-08-20 15:50:00|6826|6824.2|6828.9|6827.1|6829.5|6827.7|6825.7|6823.9|358
1629474900000|2021-08-20 15:55:00|6828.8|6827|6831.1|6829.3|6831.6|6829.4|6827.3|6825.4|338
1629475200000|2021-08-20 16:00:00|6830.5|6828.7|6836|6833|6836.8|6834|6829.9|6828.1|358
1629475500000|2021-08-20 16:05:00|6835.9|6834.1|6830.9|6829.1|6837.2|6834.6|6830.4|6828.6|365
1629475800000|2021-08-20 16:10:00|6830.8|6829|6829.8|6828|6831.3|6829.5|6828.3|6826.3|304
1629476100000|2021-08-20 16:15:00|6829.9|6828.1|6830.1|6828.3|6831.8|6830|6828.8|6826.4|340
1629476400000|2021-08-20 16:20:00|6830|6828.2|6831.3|6829.5|6831.5|6829.7|6829.5|6827.3|255
1629476700000|2021-08-20 16:25:00|6831.4|6829.6|6830.8|6829|6832.4|6830|6829.7|6827.3|326
1629477000000|2021-08-20 16:30:00|6830.7|6828.9|6830.6|6828.8|6832|6829.9|6829.6|6827.8|218
1629477300000|2021-08-20 16:35:00|6830.5|6828.7|6829.8|6828|6832|6830.2|6829.8|6827.9|203
1629477600000|2021-08-20 16:40:00|6829.9|6828.1|6834.6|6832.8|6836.2|6833.9|6829.2|6827.4|272
1629477900000|2021-08-20 16:45:00|6834.5|6832.7|6838.2|6836.4|6839.5|6837|6833.9|6831.6|313
1629478200000|2021-08-20 16:50:00|6838.1|6836.3|6838.9|6837.1|6840.2|6837.8|6837.7|6835|272
1629478500000|2021-08-20 16:55:00|6838.8|6837|6837.4|6835.6|6839.1|6837.3|6837.1|6835.3|262
1629478800000|2021-08-20 17:00:00|6837.5|6835.7|6837|6835.2|6839.7|6837.7|6836.8|6835|243
1629479100000|2021-08-20 17:05:00|6837.1|6835.3|6836.5|6834.7|6837.7|6835.9|6836.2|6834.4|214
1629479400000|2021-08-20 17:10:00|6836.6|6834.8|6835.6|6833.8|6836.8|6835|6835|6833.2|170
1629479700000|2021-08-20 17:15:00|6835.4|6833.6|6833.6|6831.8|6835.7|6833.9|6833.2|6831.4|258
1629480000000|2021-08-20 17:20:00|6833.7|6831.9|6832.4|6830.6|6834.3|6832.5|6832.2|6830.4|175
1629480300000|2021-08-20 17:25:00|6832.3|6830.5|6831.5|6829.7|6834.1|6832.2|6831|6829.2|209
1629480600000|2021-08-20 17:30:00|6831.6|6829.8|6831|6829.2|6832.8|6831|6830.3|6828.5|235
1629480900000|2021-08-20 17:35:00|6830.9|6829.1|6831|6828|6831.4|6829.6|6829.6|6827.8|230
1629481200000|2021-08-20 17:40:00|6830.3|6828.5|6829.9|6828.1|6831.4|6829.6|6829.7|6827.9|194
1629481500000|2021-08-20 17:45:00|6829.8|6828|6828.9|6827.1|6829.9|6828.1|6828.4|6826.6|137
1629481800000|2021-08-20 17:50:00|6829.1|6827.3|6828|6826.2|6829.7|6827.9|6827.6|6825.8|206
1629482100000|2021-08-20 17:55:00|6827.9|6826.1|6828.4|6826.6|6828.6|6826.8|6827.3|6825.5|187
1629482400000|2021-08-20 18:00:00|6828.5|6826.7|6828|6826.2|6830.1|6827.9|6827.4|6825.6|240
1629482700000|2021-08-20 18:05:00|6827.9|6826.1|6828.1|6826.3|6828.7|6826.9|6827.7|6825.5|144
1629483000000|2021-08-20 18:10:00|6828.2|6826.4|6829.7|6827.9|6829.8|6828|6828|6826|210
1629483300000|2021-08-20 18:15:00|6829.6|6827.8|6828.7|6826.9|6830.7|6828.9|6828.1|6826.3|214
1629483600000|2021-08-20 18:20:00|6828.8|6827|6827.8|6826|6830.7|6828.5|6827.6|6825.6|227
1629483900000|2021-08-20 18:25:00|6828.1|6826.3|6828.3|6826.5|6829.4|6827.6|6828|6826.1|238
1629484200000|2021-08-20 18:30:00|6828.6|6826.8|6830.1|6828.3|6830.3|6828.5|6828.6|6826.8|212
1629484500000|2021-08-20 18:35:00|6830|6828.2|6832|6830.2|6832.6|6830.8|6829.6|6827.8|197
1629484800000|2021-08-20 18:40:00|6831.9|6830.1|6832.9|6831.1|6833.3|6831.5|6831.4|6829.6|209
1629485100000|2021-08-20 18:45:00|6833|6831.2|6834.2|6832.4|6834.2|6832.4|6832.8|6831|146
1629485400000|2021-08-20 18:50:00|6834.1|6832.3|6836.7|6834.9|6837|6835.2|6834.1|6832.3|172
1629485700000|2021-08-20 18:55:00|6836.8|6835|6839|6836|6839.2|6837.4|6836.6|6834.8|234
1629486000000|2021-08-20 19:00:00|6838.6|6836.8|6839.1|6837.3|6840|6837.6|6837.7|6835.5|183
1629486300000|2021-08-20 19:05:00|6839.2|6837.4|6838.6|6836.8|6839.2|6837.4|6837.5|6835.5|133
1629486600000|2021-08-20 19:10:00|6838.7|6836.9|6839.2|6837.4|6840.1|6837.6|6837.7|6835.9|119
1629486900000|2021-08-20 19:15:00|6839.1|6837.3|6840.1|6838.3|6841.5|6839.2|6839.1|6837|154
1629487200000|2021-08-20 19:20:00|6840.2|6838.4|6839|6837.2|6840.6|6838.7|6838.8|6836.6|156
1629487500000|2021-08-20 19:25:00|6838.9|6837.1|6839.6|6837.8|6840.7|6838.3|6837.8|6835.5|164
1629487800000|2021-08-20 19:30:00|6839.7|6837.9|6840|6838.2|6840|6838.2|6838.4|6836|139
1629488100000|2021-08-20 19:35:00|6839.9|6838.1|6838.3|6836.5|6841|6838.6|6838.1|6835.7|154
1629488400000|2021-08-20 19:40:00|6838.4|6836.6|6838.4|6836.6|6839.1|6836.9|6836.9|6834.7|140
1629488700000|2021-08-20 19:45:00|6838.3|6836.5|6837|6835.2|6838.3|6836.5|6836.3|6834.4|246
1629489000000|2021-08-20 19:50:00|6837.5|6835.7|6837.9|6836.1|6839.3|6837|6837.1|6834.8|253
1629489300000|2021-08-20 19:55:00|6837.7|6835.9|6840|6838.2|6841.1|6839|6837.5|6835.7|333
1629489600000|2021-08-20 20:00:00|6839.7|6837.9|6837.9|6836.1|6840.7|6838.5|6837.8|6835.5|186
1629489900000|2021-08-20 20:05:00|6837.8|6836|6837.2|6835.4|6840.1|6838|6837|6834.7|180
1629490200000|2021-08-20 20:10:00|6837.9|6834.9|6837.3|6835.5|6838.6|6836.3|6836.9|6834.6|236
1629490500000|2021-08-20 20:15:00|6837.2|6835.4|6837.4|6834.4|6838.1|6835.7|6836.3|6834.1|207
1629490800000|2021-08-20 20:20:00|6837.3|6834.3|6836.6|6834.8|6837.7|6835.6|6835.8|6833.5|306
1629491100000|2021-08-20 20:25:00|6836.7|6834.9|6835.5|6832.5|6837.4|6835.3|6834.6|6832.1|187
1629491400000|2021-08-20 20:30:00|6835.3|6832.3|6835.2|6832.2|6835.6|6833.1|6834.1|6831.7|185
1629491700000|2021-08-20 20:35:00|6835.1|6832.1|6835.5|6832.5|6836.1|6833.5|6834.3|6831.9|160
1629492000000|2021-08-20 20:40:00|6835.4|6832.4|6838.3|6835.3|6838.6|6835.6|6834.8|6832.1|177
1629492300000|2021-08-20 20:45:00|6838.7|6835.7|6839.4|6836.4|6839.7|6836.7|6837.8|6834.8|195
1629492600000|2021-08-20 20:50:00|6839.2|6836.2|6839.1|6836.1|6840.7|6837.7|6838.2|6835|222
1629492900000|2021-08-20 20:55:00|6839.2|6836.2|6842.1|6830|6844.1|6836.2|6835.6|6824.9|542
1629662400000|2021-08-22 20:00:00|6825.8|6807|6825.8|6815|6825.8|6815|6822.8|6803.8|11
1629662700000|2021-08-22 20:05:00|6823.5|6807|6825.8|6815|6825.8|6815|6823.5|6804.5|5
1629663000000|2021-08-22 20:10:00|6824.1|6805.1|6826.1|6810.8|6826.1|6810.8|6822|6803.8|8
1629663300000|2021-08-22 20:15:00|6820.8|6810.9|6822.6|6818.6|6831.6|6818.7|6820.5|6806.5|13
1629663600000|2021-08-22 20:20:00|6822.4|6818.4|6822.4|6818.4|6831.8|6818.4|6822.4|6812.5|4
1629663900000|2021-08-22 20:25:00|6831.5|6812.5|6831.3|6812.3|6831.8|6812.8|6831.2|6812.2|8
1629664200000|2021-08-22 20:30:00|6831.5|6812.5|6826.2|6822.2|6833.6|6822.3|6825|6812.1|36
1629664500000|2021-08-22 20:35:00|6826.3|6822.3|6825.8|6815.1|6830|6822.3|6825.5|6811.5|6
1629664800000|2021-08-22 20:40:00|6825.7|6806.7|6822.6|6818.6|6829.2|6818.6|6822.6|6806.7|10
1629665100000|2021-08-22 20:45:00|6827.7|6808.7|6825.4|6821.4|6830.9|6821.5|6825.3|6808.7|17
1629665400000|2021-08-22 20:50:00|6826.2|6822.2|6825.8|6821.8|6826.2|6822.2|6825.8|6821.8|2
1629665700000|2021-08-22 20:55:00|6829.9|6810.9|6825.3|6821.3|6830.8|6821.8|6825|6810.9|24
1629666000000|2021-08-22 21:00:00|6828.5|6817.5|6826.1|6822.1|6829|6822.9|6825.4|6815.5|70
1629666300000|2021-08-22 21:05:00|6826|6822|6840.9|6824.7|6845.6|6827.3|6825.5|6818|112
1629666600000|2021-08-22 21:10:00|6840.5|6821.5|6840.9|6830.1|6845.5|6831.6|6835.6|6820|120
1629666900000|2021-08-22 21:15:00|6840|6826|6835.1|6831.1|6843.5|6831.7|6835.1|6825.7|58
1629667200000|2021-08-22 21:20:00|6835.3|6831.3|6834.3|6830.3|6839.4|6831.7|6834|6828.4|51
1629667500000|2021-08-22 21:25:00|6834.2|6830.2|6835.1|6831.1|6840|6831.1|6834.2|6824.9|39
1629667800000|2021-08-22 21:30:00|6837.5|6825.2|6838.4|6829|6841|6831.7|6835.1|6825.2|103
1629668100000|2021-08-22 21:35:00|6838.3|6828.9|6834.6|6830.6|6839.1|6831.7|6834.4|6827.3|79
1629668400000|2021-08-22 21:40:00|6834.5|6830.5|6835|6831|6838.3|6831.5|6834.4|6827.6|49
1629668700000|2021-08-22 21:45:00|6834.8|6830.8|6834.6|6830.6|6837.7|6831.5|6834.5|6827.3|41
1629669000000|2021-08-22 21:50:00|6834.5|6830.5|6836.3|6832.3|6846.4|6836.3|6834.5|6826.4|112
1629669300000|2021-08-22 21:55:00|6835.9|6831.9|6839.2|6831.9|6844.1|6834.1|6834.5|6826.3|170
1629669600000|2021-08-22 22:00:00|6839.6|6831.8|6835.9|6830.6|6841.8|6834.1|6835.1|6829.2|458
1629669900000|2021-08-22 22:05:00|6835.8|6830.8|6835.2|6829.6|6838.2|6832.3|6833.7|6828.5|344
1629670200000|2021-08-22 22:10:00|6835.1|6830|6837|6832.6|6841.2|6835.6|6834.3|6827.6|411
1629670500000|2021-08-22 22:15:00|6836.9|6832.1|6833.2|6829.3|6837.1|6832.2|6832.9|6828.7|309
1629670800000|2021-08-22 22:20:00|6833.8|6829.6|6832.5|6829.5|6834.9|6830.4|6831.8|6826.6|281
1629671100000|2021-08-22 22:25:00|6833|6829.1|6832.7|6829.2|6835.9|6831.8|6832|6827.8|170
1629671400000|2021-08-22 22:30:00|6832.4|6829.4|6831.7|6828.7|6834.8|6830.7|6831.1|6827.8|308
1629671700000|2021-08-22 22:35:00|6831.9|6828.9|6830|6827|6832.7|6829.3|6829.6|6826.1|175
1629672000000|2021-08-22 22:40:00|6830.2|6827.2|6831.4|6828.4|6832|6829|6829.6|6826.6|185
1629672300000|2021-08-22 22:45:00|6831.6|6828.6|6832.3|6829.3|6833.4|6830.4|6831.2|6828.2|227
1629672600000|2021-08-22 22:50:00|6832.6|6829.6|6832.5|6829.5|6832.8|6829.9|6830.8|6827.8|214
1629672900000|2021-08-22 22:55:00|6832.4|6829.4|6832|6829|6832.7|6830.1|6830.7|6828.2|171
1629673200000|2021-08-22 23:00:00|6831.4|6829.6|6831.3|6828.3|6832.3|6829.7|6830.1|6827.7|238
1629673500000|2021-08-22 23:05:00|6831.4|6828.4|6834|6831|6834.7|6832.1|6831.3|6828.3|173
1629673800000|2021-08-22 23:10:00|6833.9|6830.9|6831.6|6829.8|6834|6831.7|6831.5|6829.1|169
1629674100000|2021-08-22 23:15:00|6832.2|6829.2|6832.4|6829.4|6832.7|6830.2|6831.5|6829|145
1629674400000|2021-08-22 23:20:00|6831.8|6830|6833.5|6830.5|6834.8|6832.3|6831.5|6828.9|140
1629674700000|2021-08-22 23:25:00|6833.8|6830.8|6834.6|6831.6|6835.2|6832.6|6833.1|6830.7|124
1629675000000|2021-08-22 23:30:00|6834.7|6831.7|6833.8|6830.8|6834.7|6832|6832.2|6829.8|135
1629675300000|2021-08-22 23:35:00|6833.9|6830.9|6833|6830|6834.6|6832.2|6832.8|6830|172
1629675600000|2021-08-22 23:40:00|6833.1|6830.1|6829.5|6826.5|6833.2|6830.3|6828.2|6825.8|173
1629675900000|2021-08-22 23:45:00|6829.6|6826.6|6829.9|6826.9|6830.4|6827.7|6828.8|6826.4|136
1629676200000|2021-08-22 23:50:00|6830|6827|6828.8|6825.8|6830.2|6827.6|6828.2|6825.2|132
1629676500000|2021-08-22 23:55:00|6828.9|6825.9|6831.4|6828.4|6831.8|6829.1|6828.8|6825.8|173
1629676800000|2021-08-23 00:00:00|6830.9|6829.1|6833.1|6830.1|6837.4|6834.9|6830.5|6828.6|395
1629677100000|2021-08-23 00:05:00|6833.2|6830.2|6834.5|6832.7|6837.7|6835.7|6832|6829.8|350
1629677400000|2021-08-23 00:10:00|6834.4|6832.6|6834.3|6831.3|6837.2|6834.8|6833|6830.7|238
1629677700000|2021-08-23 00:15:00|6834.5|6831.5|6834.7|6832.9|6836|6833.6|6834|6831.5|222
1629678000000|2021-08-23 00:20:00|6834.8|6833|6835.3|6833.5|6836.9|6834.6|6834.7|6832.9|169
1629678300000|2021-08-23 00:25:00|6835.4|6833.6|6838.3|6836.5|6838.7|6836.5|6835.1|6833.3|226
1629678600000|2021-08-23 00:30:00|6837.9|6836.1|6833.9|6832.1|6838.4|6836.2|6833.7|6831.3|259
1629678900000|2021-08-23 00:35:00|6833.8|6832|6837.6|6834.6|6838.1|6835.7|6833|6831|303
1629679200000|2021-08-23 00:40:00|6837|6835.2|6842.7|6839.7|6842.7|6840.3|6836.2|6834.1|330
1629679500000|2021-08-23 00:45:00|6842.6|6839.6|6844.2|6842.4|6846.4|6844.5|6841.6|6839.3|301
1629679800000|2021-08-23 00:50:00|6844.8|6841.8|6841.3|6838.3|6845.4|6843.3|6839.3|6837.1|339
1629680100000|2021-08-23 00:55:00|6840.8|6839|6838.3|6836.5|6841.3|6839.2|6837.6|6835.8|266
1629680400000|2021-08-23 01:00:00|6838.2|6836.4|6839|6837.2|6841.1|6838.9|6837.4|6835.6|326
1629680700000|2021-08-23 01:05:00|6839.1|6837.3|6841.6|6839.8|6844.8|6842.5|6838.5|6836.4|338
1629681000000|2021-08-23 01:10:00|6841.5|6839.7|6840.8|6837.8|6843.4|6841.3|6838.9|6836.6|287
1629681300000|2021-08-23 01:15:00|6840.7|6837.7|6838.2|6836.4|6841|6838.4|6836.2|6833.8|384
1629681600000|2021-08-23 01:20:00|6838.3|6836.5|6841.1|6839.3|6842.1|6839.8|6837.9|6835.9|325
1629681900000|2021-08-23 01:25:00|6841.2|6839.4|6836.6|6833.6|6842.6|6840.3|6834.8|6832.3|353
1629682200000|2021-08-23 01:30:00|6836.2|6833.2|6837.3|6834.3|6839.5|6836.8|6831.2|6828.2|467
1629682500000|2021-08-23 01:35:00|6837.2|6834.2|6838.1|6835.1|6839.5|6837.2|6836.2|6833.8|368
1629682800000|2021-08-23 01:40:00|6838|6835|6843.6|6840.6|6844.9|6842|6837.2|6834.8|392
1629683100000|2021-08-23 01:45:00|6843.5|6840.5|6849|6846|6849|6846|6842.9|6840.5|384
1629683400000|2021-08-23 01:50:00|6848.4|6846.6|6850.8|6849|6852.4|6849.9|6847.3|6844.4|433
1629683700000|2021-08-23 01:55:00|6850.9|6849.1|6846.5|6843.5|6850.9|6849.1|6845.9|6843.4|344
1629684000000|2021-08-23 02:00:00|6845.8|6844|6845.7|6842.7|6846.8|6844.7|6844.2|6841.3|348
1629684300000|2021-08-23 02:05:00|6845.6|6842.6|6846|6844.2|6847.2|6845.3|6844.9|6842.5|270
1629684600000|2021-08-23 02:10:00|6845.8|6844|6844.9|6841.9|6847.2|6845.4|6843.7|6841.4|237
1629684900000|2021-08-23 02:15:00|6843.5|6841.7|6842.9|6839.9|6845.7|6843.6|6842.4|6839.5|212
1629685200000|2021-08-23 02:20:00|6843|6840|6839|6837.2|6843.3|6841|6838.7|6836.4|225
1629685500000|2021-08-23 02:25:00|6838.9|6837.1|6847.5|6844.5|6847.8|6845.3|6838.9|6836.9|286
1629685800000|2021-08-23 02:30:00|6846.4|6844.6|6847.8|6846|6848.7|6846.6|6845.6|6843.5|253
1629686100000|2021-08-23 02:35:00|6847.7|6845.9|6853.1|6851.3|6854.1|6851.5|6847.6|6845.5|274
1629686400000|2021-08-23 02:40:00|6853.2|6851.4|6854.1|6852.3|6856.1|6853.7|6851.9|6849.6|265
1629686700000|2021-08-23 02:45:00|6854|6852.2|6853.9|6852.1|6855.8|6853.5|6853.6|6851.8|190
1629687000000|2021-08-23 02:50:00|6853.8|6852|6850.7|6847.7|6856|6854.2|6849.9|6847.6|234
1629687300000|2021-08-23 02:55:00|6850.6|6847.6|6853.6|6851.8|6854.5|6852.1|6850.1|6847.6|227
1629687600000|2021-08-23 03:00:00|6853.4|6851.6|6851.6|6848.6|6854|6851.8|6850.7|6848.5|237
1629687900000|2021-08-23 03:05:00|6851.7|6848.7|6854.5|6851.5|6854.8|6852.3|6851|6848.7|240
1629688200000|2021-08-23 03:10:00|6854.4|6851.4|6852.8|6849.8|6854.4|6852.3|6851.6|6849.6|230
1629688500000|2021-08-23 03:15:00|6852.5|6850.7|6854.3|6851.3|6854.5|6852|6851.6|6849.2|207
1629688800000|2021-08-23 03:20:00|6854.4|6851.4|6853.7|6851.9|6857.7|6854.9|6853.1|6850.8|281
1629689100000|2021-08-23 03:25:00|6853.6|6851.8|6852.7|6850.9|6854.4|6852.4|6852.3|6850|188
1629689400000|2021-08-23 03:30:00|6852.3|6850.5|6852.1|6849.1|6853.3|6851.1|6851.3|6849|224
1629689700000|2021-08-23 03:35:00|6852|6849|6852.4|6850.6|6853.5|6851.2|6851.4|6849|224
1629690000000|2021-08-23 03:40:00|6852.5|6850.7|6848.9|6847.1|6852.5|6850.7|6848.3|6846.5|210
1629690300000|2021-08-23 03:45:00|6849.5|6846.5|6848.9|6847.1|6849.7|6847.7|6848.4|6846.3|223
1629690600000|2021-08-23 03:50:00|6849|6847.2|6849.4|6847.6|6850.8|6849|6848.8|6847|185
1629690900000|2021-08-23 03:55:00|6849.5|6847.7|6844.8|6843|6849.5|6847.7|6843.6|6841.6|218
1629691200000|2021-08-23 04:00:00|6844.7|6842.9|6846.2|6844.4|6846.2|6844.4|6843.6|6841.8|144
1629691500000|2021-08-23 04:05:00|6846.3|6844.5|6844.1|6842.3|6847.7|6845.9|6843.9|6841.6|208
1629691800000|2021-08-23 04:10:00|6843.9|6842.1|6843|6841.2|6844.1|6842.3|6841.3|6839.1|268
1629692100000|2021-08-23 04:15:00|6843.1|6841.3|6841.9|6840.1|6844|6841.7|6841.3|6838.9|209
1629692400000|2021-08-23 04:20:00|6842.2|6840.4|6838.9|6837.1|6842.7|6840.6|6838.1|6836.3|245
1629692700000|2021-08-23 04:25:00|6838.8|6837|6840.6|6837.6|6840.9|6838.4|6837.4|6835.1|230
1629693000000|2021-08-23 04:30:00|6840.5|6837.5|6839.9|6838.1|6841.3|6839|6838.8|6836.6|211
1629693300000|2021-08-23 04:35:00|6839.8|6838|6839.9|6838.1|6843.2|6840.6|6839.5|6837.5|147
1629693600000|2021-08-23 04:40:00|6840|6838.2|6839.9|6838.1|6841.2|6838.9|6839.4|6837.5|115
1629693900000|2021-08-23 04:45:00|6840|6838.2|6840.6|6838.8|6841.2|6838.9|6838.4|6836.2|139
1629694200000|2021-08-23 04:50:00|6840.5|6838.7|6842.5|6840.7|6842.9|6840.8|6840|6837.8|156
1629694500000|2021-08-23 04:55:00|6842.6|6840.8|6841.7|6839.9|6843.7|6841.7|6841.5|6839.2|135
1629694800000|2021-08-23 05:00:00|6841.6|6839.8|6841.1|6839.3|6843.5|6841.2|6840.9|6839.1|201
1629695100000|2021-08-23 05:05:00|6841|6839.2|6845.2|6843.4|6845.8|6843.4|6840.1|6837.6|215
1629695400000|2021-08-23 05:10:00|6845.1|6843.3|6846|6844.2|6847.7|6845.1|6845|6842.8|272
1629695700000|2021-08-23 05:15:00|6845.9|6844.1|6845.8|6844|6847.1|6844.8|6845.5|6843.4|209
1629696000000|2021-08-23 05:20:00|6846.4|6843.4|6845.5|6843.7|6846.8|6844.5|6845|6842.8|140
1629696300000|2021-08-23 05:25:00|6845.6|6843.8|6845.4|6843.6|6845.6|6843.8|6844.1|6842.2|156
1629696600000|2021-08-23 05:30:00|6845.2|6843.4|6846.2|6844.4|6847.6|6845.3|6844.9|6843.1|201
1629696900000|2021-08-23 05:35:00|6846.3|6844.5|6847.8|6846|6848.3|6846.3|6846|6844.2|141
1629697200000|2021-08-23 05:40:00|6847.9|6846.1|6847.3|6844.3|6848.2|6846.4|6846.5|6844.2|157
1629697500000|2021-08-23 05:45:00|6847.2|6844.2|6847|6845.2|6847.6|6845.8|6845.5|6843.7|197
1629697800000|2021-08-23 05:50:00|6847.2|6845.4|6847.1|6845.3|6848.7|6846.5|6846.9|6845.1|164
1629698100000|2021-08-23 05:55:00|6847|6845.2|6843.9|6840.9|6847.1|6845.3|6842.5|6840.6|258
1629698400000|2021-08-23 06:00:00|6843.6|6840.6|6845.9|6844.1|6847.2|6844.9|6842.6|6840.4|440
1629698700000|2021-08-23 06:05:00|6846|6844.2|6844.2|6841.2|6847.8|6845.7|6843.2|6840.7|335
1629699000000|2021-08-23 06:10:00|6844.3|6841.3|6845.1|6843.3|6846.8|6844|6842.9|6840.8|302
1629699300000|2021-08-23 06:15:00|6845|6843.2|6845.7|6843.9|6848.2|6845.7|6843.7|6841.3|357
1629699600000|2021-08-23 06:20:00|6845.8|6844|6847|6845.2|6847.8|6845.3|6845.3|6842.8|284
1629699900000|2021-08-23 06:25:00|6847.1|6845.3|6845|6842|6847.7|6845.3|6844.1|6841.5|319
1629700200000|2021-08-23 06:30:00|6844.3|6842.5|6845.7|6842.7|6846.7|6844.1|6843.4|6841.1|297
1629700500000|2021-08-23 06:35:00|6845.1|6843.3|6840.5|6838.7|6845.7|6843.5|6839.1|6836.6|374
1629700800000|2021-08-23 06:40:00|6840.4|6838.6|6841.6|6838.6|6844.8|6842.5|6840.4|6838|353
1629701100000|2021-08-23 06:45:00|6841|6839.2|6840.8|6839|6842.2|6840|6839.6|6837.2|330
1629701400000|2021-08-23 06:50:00|6840.9|6839.1|6844.3|6842.5|6845.6|6843.5|6840.6|6838.7|294
1629701700000|2021-08-23 06:55:00|6844.4|6842.6|6849.7|6846.7|6850.1|6847.7|6844.2|6842|351
1629702000000|2021-08-23 07:00:00|6849.8|6846.8|6844.4|6841.4|6849.8|6846.9|6843.5|6841.3|461
1629702300000|2021-08-23 07:05:00|6843.8|6842|6839.3|6836.3|6844.6|6842.2|6837|6834.6|510
1629702600000|2021-08-23 07:10:00|6839.4|6836.4|6838|6835|6841.4|6838.8|6837.9|6834.9|451
1629702900000|2021-08-23 07:15:00|6838.1|6835.1|6836.4|6834.6|6841.6|6839.2|6835.5|6833.4|469
1629703200000|2021-08-23 07:20:00|6836.3|6834.5|6835.5|6833.7|6838|6835.7|6833.8|6831.6|407
1629703500000|2021-08-23 07:25:00|6836.2|6833.2|6835.6|6832.6|6836.2|6834.1|6833.7|6831.6|259
1629703800000|2021-08-23 07:30:00|6834.8|6831.8|6838.3|6836.5|6838.9|6836.6|6832.5|6830.2|447
1629704100000|2021-08-23 07:35:00|6838.8|6835.8|6841|6839.2|6842.2|6840.4|6837.3|6835|511
1629704400000|2021-08-23 07:40:00|6840.9|6839.1|6840.5|6838.7|6845|6842.4|6839.3|6836.6|477
1629704700000|2021-08-23 07:45:00|6840.6|6838.8|6845.1|6843.3|6845.2|6843.4|6839.7|6837.3|429
1629705000000|2021-08-23 07:50:00|6845.2|6843.4|6846.3|6844.5|6846.9|6844.7|6843.9|6842.1|293
1629705300000|2021-08-23 07:55:00|6846.2|6844.4|6845.2|6842.2|6847.4|6845.2|6843.8|6841.6|339
1629705600000|2021-08-23 08:00:00|6845|6843.2|6846.9|6845.1|6849.4|6847.1|6844.5|6842.2|378
1629705900000|2021-08-23 08:05:00|6846.8|6845|6846.9|6845.1|6848.3|6846.5|6845.8|6843.6|364
1629706200000|2021-08-23 08:10:00|6846.8|6845|6846.9|6845.1|6849.7|6847.3|6846.1|6843.7|408
1629706500000|2021-08-23 08:15:00|6846.8|6845|6850.5|6848.7|6850.5|6848.7|6845.7|6843.3|382
1629706800000|2021-08-23 08:20:00|6850.9|6849.1|6850.7|6847.7|6853.3|6851.2|6848.7|6846.4|510
1629707100000|2021-08-23 08:25:00|6850.8|6847.8|6846.1|6844.3|6850.8|6848.6|6844.4|6842.6|434
1629707400000|2021-08-23 08:30:00|6845.9|6844.1|6852.2|6849.2|6852.7|6850.3|6844.7|6842.2|446
1629707700000|2021-08-23 08:35:00|6852.3|6849.3|6848.1|6845.1|6852.7|6850.4|6845.8|6843.7|440
1629708000000|2021-08-23 08:40:00|6848|6845|6853.3|6850.3|6853.4|6851.3|6847.4|6845|399
1629708300000|2021-08-23 08:45:00|6853.2|6850.2|6853.3|6851.5|6855.9|6853.5|6851.6|6849.1|403
1629708600000|2021-08-23 08:50:00|6853.2|6851.4|6853.3|6850.3|6854.8|6852.4|6851.5|6849.4|441
1629708900000|2021-08-23 08:55:00|6852.2|6850.4|6855.4|6852.4|6855.8|6853.6|6852|6849.8|423
1629709200000|2021-08-23 09:00:00|6855.3|6852.3|6854.1|6852.3|6858.2|6855.2|6853.1|6850.6|321
1629709500000|2021-08-23 09:05:00|6854.2|6852.4|6852.5|6850.7|6855.8|6853.4|6852.2|6850.4|353
1629709800000|2021-08-23 09:10:00|6852.6|6850.8|6858.9|6857.1|6860|6857.8|6852.4|6850.6|352
1629710100000|2021-08-23 09:15:00|6859.2|6857.4|6861.5|6859.7|6862.6|6860.3|6858.8|6856.5|274
1629710400000|2021-08-23 09:20:00|6861.4|6859.6|6861.8|6860|6863.4|6861.1|6861.4|6859.1|271
1629710700000|2021-08-23 09:25:00|6861.7|6859.9|6860.8|6857.8|6863|6860.7|6859.4|6857.6|337
1629711000000|2021-08-23 09:30:00|6860.3|6858.5|6860.3|6858.5|6862.3|6860.3|6859.4|6857.3|363
1629711300000|2021-08-23 09:35:00|6860.5|6858.7|6859.3|6857.5|6861.1|6859.1|6857.8|6855.7|316
1629711600000|2021-08-23 09:40:00|6859.4|6857.6|6862.3|6860.5|6862.8|6860.9|6859|6856.8|263
1629711900000|2021-08-23 09:45:00|6862.4|6860.6|6862.5|6860.7|6863.3|6861.2|6861.3|6859.1|321
1629712200000|2021-08-23 09:50:00|6862.9|6859.9|6862.5|6860.7|6863|6861.2|6861.5|6859.2|166
1629712500000|2021-08-23 09:55:00|6862.4|6860.6|6859.5|6857.7|6862.8|6861|6859.4|6857|246
1629712800000|2021-08-23 10:00:00|6859.4|6857.6|6860.5|6858.7|6861.2|6858.9|6859.3|6857.2|274
1629713100000|2021-08-23 10:05:00|6860.4|6858.6|6856.6|6854.8|6860.5|6858.7|6856.4|6854.6|230
1629713400000|2021-08-23 10:10:00|6856.7|6854.9|6857.7|6855.9|6858.7|6856.3|6856.6|6854.4|221
1629713700000|2021-08-23 10:15:00|6857.6|6855.8|6856.1|6854.3|6858.7|6856.3|6854.8|6852.6|238
1629714000000|2021-08-23 10:20:00|6856.2|6854.4|6856|6854.2|6856.8|6854.8|6855.4|6853.3|217
1629714300000|2021-08-23 10:25:00|6855.9|6854.1|6857.1|6855.3|6857.8|6855.8|6855.5|6853.7|228
1629714600000|2021-08-23 10:30:00|6857.2|6855.4|6858.6|6856.8|6859.2|6857.2|6856.9|6854.6|259
1629714900000|2021-08-23 10:35:00|6858.8|6857|6860.6|6858.8|6861.2|6858.8|6858.6|6856.3|232
1629715200000|2021-08-23 10:40:00|6860.4|6858.6|6859.9|6858.1|6860.9|6858.7|6859.6|6857.6|150
1629715500000|2021-08-23 10:45:00|6860|6858.2|6861.9|6860.1|6862.6|6860.2|6859.9|6857.7|228
1629715800000|2021-08-23 10:50:00|6861.8|6860|6861.9|6860.1|6862.9|6860.7|6861.3|6859.2|165
1629716100000|2021-08-23 10:55:00|6862|6860.2|6863.5|6861.7|6864.3|6862.5|6861.3|6859.5|294
1629716400000|2021-08-23 11:00:00|6863.4|6861.6|6863.3|6861.5|6864|6862|6862.7|6860.5|212
1629716700000|2021-08-23 11:05:00|6863.4|6861.6|6863.5|6861.7|6864|6861.7|6862.4|6860.6|124
1629717000000|2021-08-23 11:10:00|6863.4|6861.6|6862.4|6860.6|6863.5|6861.7|6862.1|6859.9|172
1629717300000|2021-08-23 11:15:00|6862.7|6860.9|6863.5|6861.7|6865.4|6863.6|6862.7|6860.9|193
1629717600000|2021-08-23 11:20:00|6863.4|6861.6|6863.1|6861.3|6864.4|6862.6|6862.7|6860.9|170
1629717900000|2021-08-23 11:25:00|6862.9|6861.1|6866.2|6864.4|6866.2|6864.4|6862.5|6860.2|209
1629718200000|2021-08-23 11:30:00|6866.1|6864.3|6869.9|6868.1|6870.5|6868.4|6865.9|6864.1|330
1629718500000|2021-08-23 11:35:00|6869.8|6868|6872|6870.2|6873.9|6872|6869.3|6867.5|228
1629718800000|2021-08-23 11:40:00|6872.3|6870.5|6872.9|6869.9|6873.5|6871.7|6871.5|6869.7|244
1629719100000|2021-08-23 11:45:00|6872.8|6869.8|6873.3|6870.3|6873.4|6871.1|6871.6|6869.7|184
1629719400000|2021-08-23 11:50:00|6873.4|6870.4|6869.7|6867.9|6873.4|6871.3|6868.8|6866.4|239
1629719700000|2021-08-23 11:55:00|6869.4|6867.6|6869.3|6867.5|6870.9|6868.5|6868.7|6866.3|253
1629720000000|2021-08-23 12:00:00|6869.7|6867.9|6869|6867.2|6870.7|6868.3|6866.8|6864.7|302
1629720300000|2021-08-23 12:05:00|6869.1|6867.3|6868.9|6867.1|6871|6869.2|6868.4|6866.3|236
1629720600000|2021-08-23 12:10:00|6869|6867.2|6868.2|6866.4|6869.9|6867.7|6867.4|6865.3|212
1629720900000|2021-08-23 12:15:00|6868.3|6866.5|6868.4|6866.6|6870.8|6868.5|6867.6|6865.3|241
1629721200000|2021-08-23 12:20:00|6868.3|6866.5|6869.9|6868.1|6870.5|6868.2|6867.7|6865.3|221
1629721500000|2021-08-23 12:25:00|6869.8|6868|6870.5|6867.5|6870.9|6868.8|6869.5|6867.4|197
1629721800000|2021-08-23 12:30:00|6869.9|6868.1|6875.7|6873.9|6875.7|6873.9|6869.8|6867.5|312
1629722100000|2021-08-23 12:35:00|6875.9|6874.1|6874.5|6872.7|6877.5|6875.2|6873.8|6871.9|264
1629722400000|2021-08-23 12:40:00|6874.6|6872.8|6872.5|6870.7|6875.5|6873.2|6872.5|6870.7|316
1629722700000|2021-08-23 12:45:00|6872.7|6870.9|6872.4|6870.6|6873.1|6871.3|6870.4|6868.6|231
1629723000000|2021-08-23 12:50:00|6872.5|6870.7|6874.5|6872.7|6875.1|6873.3|6872.5|6870.7|256
1629723300000|2021-08-23 12:55:00|6874.6|6872.8|6874.5|6872.7|6876|6873.9|6874.3|6872|264
1629723600000|2021-08-23 13:00:00|6874.3|6872.5|6870.9|6867.9|6876|6873.3|6869.7|6867.9|415
1629723900000|2021-08-23 13:05:00|6870.8|6867.8|6870.3|6868.5|6874.5|6871.9|6870.1|6867.8|334
1629724200000|2021-08-23 13:10:00|6870.2|6868.4|6868.4|6866.6|6870.8|6868.5|6868.1|6865.7|307
1629724500000|2021-08-23 13:15:00|6868.3|6866.5|6869.7|6867.9|6870.6|6868.4|6868.2|6866.1|285
1629724800000|2021-08-23 13:20:00|6869.6|6867.8|6869.7|6867.9|6870.8|6868.6|6868.3|6865.8|330
1629725100000|2021-08-23 13:25:00|6870.3|6867.3|6871.7|6868.7|6872.7|6870.2|6867|6864.6|433
1629725400000|2021-08-23 13:30:00|6871.4|6868.4|6877|6875.2|6880.9|6878.5|6870.9|6868.4|587
1629725700000|2021-08-23 13:35:00|6877.1|6875.3|6878.5|6875.5|6880.3|6878|6876.8|6875|477
1629726000000|2021-08-23 13:40:00|6878.1|6876.3|6874.4|6871.4|6880.1|6877.8|6873.9|6871|363
1629726300000|2021-08-23 13:45:00|6875.3|6872.3|6872.5|6870.7|6879.3|6876.3|6872.4|6870.6|470
1629726600000|2021-08-23 13:50:00|6872.6|6870.8|6874.8|6873|6875.9|6874.1|6871.8|6870|394
1629726900000|2021-08-23 13:55:00|6874.9|6873.1|6874.9|6871.9|6879.9|6878.1|6874.2|6871.7|383
1629727200000|2021-08-23 14:00:00|6874.8|6871.8|6869|6867.2|6874.9|6871.9|6868.7|6866.9|404
1629727500000|2021-08-23 14:05:00|6869.2|6867.4|6869.8|6868|6870.2|6868.4|6867.9|6866.1|348
1629727800000|2021-08-23 14:10:00|6870.2|6868.4|6873.3|6871.5|6874.3|6872.4|6870.2|6868.4|371
1629728100000|2021-08-23 14:15:00|6872.9|6871.1|6869|6867.2|6876.3|6874.4|6868.6|6866.8|421
1629728400000|2021-08-23 14:20:00|6869.3|6867.5|6874|6872.2|6874.1|6872.3|6868.8|6867|321
1629728700000|2021-08-23 14:25:00|6873.9|6872.1|6871.8|6870|6875.7|6873.9|6871.6|6869.8|267
1629729000000|2021-08-23 14:30:00|6871.9|6870.1|6876.9|6875.1|6877.7|6875.9|6871.9|6869.6|388
1629729300000|2021-08-23 14:35:00|6876.8|6875|6875.5|6873.7|6877.7|6875.9|6875.2|6873.4|274
1629729600000|2021-08-23 14:40:00|6875.4|6873.6|6876.6|6874.8|6877.5|6875.4|6872.4|6870.6|345
1629729900000|2021-08-23 14:45:00|6876.7|6874.9|6876|6874.2|6878.5|6876.7|6874.6|6872.8|347
1629730200000|2021-08-23 14:50:00|6875.9|6874.1|6877.5|6875.7|6879.5|6877.4|6875.3|6873.5|376
1629730500000|2021-08-23 14:55:00|6877.9|6876.1|6881.6|6878.6|6882.7|6880.9|6877.3|6875.5|488
1629730800000|2021-08-23 15:00:00|6881.9|6878.9|6883.5|6881.7|6884.1|6881.8|6879.5|6877.7|433
1629731100000|2021-08-23 15:05:00|6884.1|6881.1|6885.8|6884|6889.6|6887|6883.6|6881.1|339
1629731400000|2021-08-23 15:10:00|6885.9|6884.1|6884.7|6882.9|6887.9|6885.5|6884.6|6882.3|258
1629731700000|2021-08-23 15:15:00|6884.6|6882.8|6884.2|6882.4|6888.1|6885.8|6883.8|6881.4|262
1629732000000|2021-08-23 15:20:00|6884.1|6882.3|6886.2|6884.4|6887.1|6885.3|6883.9|6882.1|307
1629732300000|2021-08-23 15:25:00|6885.9|6884.1|6885.9|6882.9|6888.8|6887|6885|6882.7|336
1629732600000|2021-08-23 15:30:00|6885.7|6883.9|6885.1|6883.3|6887|6884.8|6882.9|6880.8|300
1629732900000|2021-08-23 15:35:00|6885.2|6883.4|6889.6|6887.8|6890.5|6888.7|6885.1|6883.3|285
1629733200000|2021-08-23 15:40:00|6889.7|6887.9|6891.2|6889.4|6892.1|6890.3|6889.7|6887.9|274
1629733500000|2021-08-23 15:45:00|6891.4|6889.6|6891.2|6889.4|6892.7|6890.9|6889.5|6887.7|256
1629733800000|2021-08-23 15:50:00|6891.3|6889.5|6893.6|6891.8|6894.4|6892|6891.1|6889.3|215
1629734100000|2021-08-23 15:55:00|6893.5|6891.7|6892.7|6890.9|6894.8|6893|6892.2|6890.2|281
1629734400000|2021-08-23 16:00:00|6892.8|6891|6892.7|6890.9|6894.5|6892.7|6891.7|6889.9|443
1629734700000|2021-08-23 16:05:00|6892.8|6891|6896.9|6893.9|6897.3|6895.1|6892.2|6890.4|301
1629735000000|2021-08-23 16:10:00|6897|6894|6896.9|6893.9|6897.9|6895.5|6895.5|6893.7|256
1629735300000|2021-08-23 16:15:00|6896.8|6893.8|6897.5|6895.7|6897.6|6895.8|6896.3|6893.8|204
1629735600000|2021-08-23 16:20:00|6897.6|6895.8|6894.7|6892.9|6897.6|6895.8|6893.9|6892.1|252
1629735900000|2021-08-23 16:25:00|6894.8|6893|6894|6892.2|6895.4|6893.6|6893.7|6891.9|228
1629736200000|2021-08-23 16:30:00|6893.9|6892.1|6894.5|6892.7|6895.2|6893.4|6893.9|6892.1|242
1629736500000|2021-08-23 16:35:00|6894.4|6892.6|6893.5|6891.7|6894.7|6892.9|6893.4|6891.6|181
1629736800000|2021-08-23 16:40:00|6893.6|6891.8|6894.2|6892.4|6895.8|6894|6893.6|6891.8|180
1629737100000|2021-08-23 16:45:00|6894.1|6892.3|6893.1|6891.3|6894.4|6892.6|6892.8|6891|187
1629737400000|2021-08-23 16:50:00|6893.2|6891.4|6894.6|6892.8|6895.6|6893.8|6892.8|6891|297
1629737700000|2021-08-23 16:55:00|6894.7|6892.9|6896.8|6895|6896.9|6895.1|6894.2|6892.4|253
1629738000000|2021-08-23 17:00:00|6896.7|6894.9|6897.2|6895.4|6898.3|6896.4|6896.5|6894.7|206
1629738300000|2021-08-23 17:05:00|6897.1|6895.3|6899.1|6897.3|6899.7|6897.8|6897|6895.2|218
1629738600000|2021-08-23 17:10:00|6899.2|6897.4|6896.9|6895.1|6899.7|6897.5|6896.5|6894.6|226
1629738900000|2021-08-23 17:15:00|6897|6895.2|6897.7|6895.9|6897.8|6896|6896.5|6894.7|206
1629739200000|2021-08-23 17:20:00|6897.6|6895.8|6897.8|6896|6898.7|6896.9|6896.8|6895|195
1629739500000|2021-08-23 17:25:00|6897.7|6895.9|6897.6|6895.8|6898.2|6896.4|6897|6895.2|170
1629739800000|2021-08-23 17:30:00|6897.5|6895.7|6897|6895.2|6897.6|6895.8|6896.4|6894.6|177
1629740100000|2021-08-23 17:35:00|6896.9|6895.1|6896.6|6894.8|6897.2|6895.4|6896.3|6894.5|174
1629740400000|2021-08-23 17:40:00|6896.5|6894.7|6898|6896.2|6898.9|6897.1|6896.5|6894.7|173
1629740700000|2021-08-23 17:45:00|6898.1|6896.3|6897.2|6895.4|6898.9|6897.1|6897.1|6894.6|214
1629741000000|2021-08-23 17:50:00|6897.3|6895.5|6897.9|6896.1|6898.5|6896.2|6896.7|6894.9|201
1629741300000|2021-08-23 17:55:00|6898|6896.2|6897.5|6895.7|6898.2|6896.3|6897.2|6895.2|176
1629741600000|2021-08-23 18:00:00|6897.4|6895.6|6898|6896.2|6898.2|6896.3|6896.8|6895|183
1629741900000|2021-08-23 18:05:00|6897.9|6896.1|6898|6896.2|6899|6897.2|6897.9|6896.1|170
1629742200000|2021-08-23 18:10:00|6898.1|6896.3|6898.2|6896.4|6898.9|6896.7|6897.8|6895.9|143
1629742500000|2021-08-23 18:15:00|6898.1|6896.3|6898.1|6896.3|6898.2|6896.4|6897.5|6895.7|141
1629742800000|2021-08-23 18:20:00|6898|6896.2|6898.2|6896.4|6898.9|6897.1|6897.1|6895.3|175
1629743100000|2021-08-23 18:25:00|6898.3|6896.5|6897.6|6895.8|6899|6897.2|6897.5|6895.7|211
1629743400000|2021-08-23 18:30:00|6897.7|6895.9|6899.5|6897.7|6899.7|6897.9|6897.6|6895.8|195
1629743700000|2021-08-23 18:35:00|6899.4|6897.6|6902.6|6900.8|6902.7|6900.9|6899|6897.2|202
1629744000000|2021-08-23 18:40:00|6902.7|6900.9|6905.3|6903.5|6905.4|6903.6|6902.3|6900.5|292
1629744300000|2021-08-23 18:45:00|6905.4|6903.6|6904.1|6902.3|6905.4|6903.6|6904|6902.2|178
1629744600000|2021-08-23 18:50:00|6904|6902.2|6902.6|6900.8|6904.5|6902.7|6902|6900.2|203
1629744900000|2021-08-23 18:55:00|6902.5|6900.7|6897.8|6884.8|6904.8|6902.1|6897.8|6884.8|237
1629745200000|2021-08-23 19:00:00|6893.8|6880.8|6900.1|6898.3|6906.8|6900.4|6891.3|6878.3|328
1629745500000|2021-08-23 19:05:00|6900.2|6898.4|6898.6|6896.8|6900.2|6898.4|6898.5|6896.7|119
1629745800000|2021-08-23 19:10:00|6898.5|6896.7|6897.8|6896|6899.4|6897|6897.7|6895.8|126
1629746100000|2021-08-23 19:15:00|6897.5|6895.7|6897.6|6895.8|6898.9|6896.6|6896.6|6894.4|170
1629746400000|2021-08-23 19:20:00|6897.7|6895.9|6898.1|6896.3|6898.9|6897|6896.9|6894.8|211
1629746700000|2021-08-23 19:25:00|6898.2|6896.4|6899.3|6897.5|6900|6897.7|6897.7|6895.6|129
1629747000000|2021-08-23 19:30:00|6899.2|6897.4|6899.3|6897.5|6900.3|6897.9|6898.5|6896.2|167
1629747300000|2021-08-23 19:35:00|6899.4|6897.6|6897.5|6895.7|6899.9|6898.1|6897.4|6895.4|116
1629747600000|2021-08-23 19:40:00|6897.6|6895.8|6895.1|6893.3|6897.9|6896|6894.3|6892.3|209
1629747900000|2021-08-23 19:45:00|6895|6893.2|6896.1|6894.3|6896.5|6894.7|6893.9|6891.9|146
1629748200000|2021-08-23 19:50:00|6896|6894.2|6897.1|6895.3|6898|6896.2|6896|6893.9|265
1629748500000|2021-08-23 19:55:00|6897.2|6895.4|6896.1|6894.3|6897.9|6895.7|6895.2|6892.9|231
1629748800000|2021-08-23 20:00:00|6896|6894.2|6896.9|6895.1|6899.4|6896.9|6895.1|6893.3|201
1629749100000|2021-08-23 20:05:00|6896.8|6895|6895.7|6893.9|6897.2|6895.3|6895.4|6893.2|139
1629749400000|2021-08-23 20:10:00|6895.6|6893.8|6895.3|6892.3|6895.7|6893.9|6894.3|6892.2|123
1629749700000|2021-08-23 20:15:00|6895.2|6892.2|6893.6|6891.8|6895.3|6892.9|6893.5|6891.2|116
1629750000000|2021-08-23 20:20:00|6893.7|6891.9|6894.5|6892.7|6895.1|6893|6893.7|6891.7|101
1629750300000|2021-08-23 20:25:00|6894.4|6892.6|6893.3|6890.3|6895.8|6893.4|6892.9|6890.1|138
1629750600000|2021-08-23 20:30:00|6893.2|6890.2|6893.9|6890.9|6893.9|6891.6|6892.7|6890.2|102
1629750900000|2021-08-23 20:35:00|6893.8|6890.8|6892.9|6891.1|6893.9|6891.2|6892.5|6890.1|108
1629751200000|2021-08-23 20:40:00|6892.8|6891|6892.7|6889.7|6893.4|6891.1|6891.5|6889.1|112
1629751500000|2021-08-23 20:45:00|6892|6890.2|6892.2|6889.2|6894|6891.5|6891.9|6889|162
1629751800000|2021-08-23 20:50:00|6892.1|6889.1|6891.9|6888.9|6892.7|6889.7|6891|6888.6|199
1629752100000|2021-08-23 20:55:00|6891.6|6888.6|6895.3|6887.1|6902.6|6891.1|6891.2|6881.6|346
1629752400000|2021-08-23 21:00:00|6895.5|6887.2|6896.1|6887.2|6896.5|6887.2|6895.3|6885.9|43
1629752700000|2021-08-23 21:05:00|6895.4|6886|6897|6887.7|6897.9|6888.2|6894.6|6885.4|73
1629753000000|2021-08-23 21:10:00|6896.9|6887.9|6898.2|6885.9|6898.8|6887.9|6894.6|6885.5|81
1629753300000|2021-08-23 21:15:00|6898.1|6885.1|6896|6887.3|6899.1|6888.1|6894.6|6885.1|119
1629753600000|2021-08-23 21:20:00|6897.5|6887.5|6896|6887.3|6900.7|6887.9|6895.6|6886.7|148
1629753900000|2021-08-23 21:25:00|6897.1|6887|6897.7|6887|6900.1|6887.7|6894.6|6886.7|137
1629754200000|2021-08-23 21:30:00|6897.6|6887.1|6895.3|6887.2|6898.1|6887.9|6894.1|6886.4|211
1629754500000|2021-08-23 21:35:00|6895.4|6887.1|6894.5|6882.2|6895.7|6887.3|6893.2|6881.7|335
1629754800000|2021-08-23 21:40:00|6893.7|6882.5|6890.7|6884.8|6895|6885.3|6890.6|6881.5|236
1629755100000|2021-08-23 21:45:00|6890.9|6884.9|6891|6885.6|6892.1|6886|6890.5|6883.7|261
1629755400000|2021-08-23 21:50:00|6890.8|6885.4|6891.8|6887.2|6893|6887.2|6890.3|6884.6|141
1629755700000|2021-08-23 21:55:00|6891.4|6885.1|6892|6884.9|6892.7|6886.9|6891|6884|190
1629756000000|2021-08-23 22:00:00|6891.9|6884.5|6894.5|6891.5|6898.9|6891.8|6890.8|6884.3|456
1629756300000|2021-08-23 22:05:00|6894.6|6891.6|6894.8|6891.8|6895|6892|6894.4|6891.4|116
1629756600000|2021-08-23 22:10:00|6894.7|6891.7|6897.4|6894.4|6897.4|6894.4|6893.6|6890.6|212
1629756900000|2021-08-23 22:15:00|6897.5|6894.5|6898|6895|6898.7|6895.7|6896.9|6893.9|142
1629757200000|2021-08-23 22:20:00|6898.1|6895.1|6898|6895|6898.8|6895.8|6897.5|6894.7|99
1629757500000|2021-08-23 22:25:00|6897.7|6894.7|6896.4|6893.4|6898.2|6895.2|6896|6893|125
1629757800000|2021-08-23 22:30:00|6896.5|6893.5|6897.8|6894.8|6897.8|6894.8|6896.4|6893.4|104
1629758100000|2021-08-23 22:35:00|6897.7|6894.7|6896.4|6893.4|6897.8|6894.8|6896.3|6893.3|77
1629758400000|2021-08-23 22:40:00|6896.3|6893.3|6895.9|6892.9|6896.7|6893.8|6895.6|6892.8|139
1629758700000|2021-08-23 22:45:00|6895.8|6892.8|6891.4|6888.4|6896.5|6893.5|6891.3|6888.3|200
1629759000000|2021-08-23 22:50:00|6891.5|6888.5|6894.3|6891.3|6894.6|6891.6|6890.8|6888.5|144
1629759300000|2021-08-23 22:55:00|6894.4|6891.4|6895.9|6892.9|6896.5|6893.8|6893.5|6890.7|159
1629759600000|2021-08-23 23:00:00|6896|6893|6897.2|6895.4|6898.2|6895.7|6895.5|6893|143
1629759900000|2021-08-23 23:05:00|6897.1|6895.3|6898.3|6895.3|6898.6|6896.1|6896.7|6894.3|96
1629760200000|2021-08-23 23:10:00|6897.8|6894.8|6898.6|6895.6|6898.6|6895.6|6896.5|6893.7|119
1629760500000|2021-08-23 23:15:00|6898|6896.2|6899.3|6896.3|6899.4|6897.3|6898|6895.3|104
1629760800000|2021-08-23 23:20:00|6899.4|6896.4|6897.7|6894.7|6899.4|6897|6896.5|6894|128
1629761100000|2021-08-23 23:25:00|6897.6|6894.6|6897.8|6894.8|6899|6896.5|6896.9|6894.6|117
1629761400000|2021-08-23 23:30:00|6898|6895|6897.3|6894.3|6898.7|6896.2|6896.3|6894|178
1629761700000|2021-08-23 23:35:00|6897.4|6894.4|6895.4|6893.6|6897.7|6895.4|6895.1|6892.9|132
1629762000000|2021-08-23 23:40:00|6895.3|6893.5|6897.4|6894.4|6897.5|6895.1|6894.7|6892.4|103
1629762300000|2021-08-23 23:45:00|6896.8|6895|6895.6|6893.8|6897.5|6895.1|6894.7|6892.4|148
1629762600000|2021-08-23 23:50:00|6895.5|6893.7|6895.3|6892.3|6897.5|6895.1|6894|6892|173
1629762900000|2021-08-23 23:55:00|6895.2|6892.2|6894|6892.2|6895.5|6893.2|6893.4|6891|175
1629763200000|2021-08-24 00:00:00|6893.5|6891.7|6896.1|6894.3|6897.5|6895.3|6892.6|6890.3|266
1629763500000|2021-08-24 00:05:00|6896.2|6894.4|6893.9|6892.1|6896.2|6894.4|6893.4|6891.2|214
1629763800000|2021-08-24 00:10:00|6894|6892.2|6891.4|6889.6|6894.5|6892.2|6890.3|6888.4|278
1629764100000|2021-08-24 00:15:00|6891.8|6890|6890.1|6888.3|6892.2|6890|6888.5|6886.3|195
1629764400000|2021-08-24 00:20:00|6890.2|6888.4|6889.8|6886.8|6891|6888.7|6889.3|6886.8|183
1629764700000|2021-08-24 00:25:00|6889.9|6886.9|6885.9|6884.1|6890.7|6888.2|6884.9|6882.5|313
1629765000000|2021-08-24 00:30:00|6885.8|6884|6887.8|6884.8|6888.6|6886.8|6885.8|6884|185
1629765300000|2021-08-24 00:35:00|6887.9|6884.9|6887.6|6885.8|6889.3|6886.9|6887.2|6884.8|161
1629765600000|2021-08-24 00:40:00|6887.5|6885.7|6884.5|6882.7|6888.3|6886|6884.4|6882.2|182
1629765900000|2021-08-24 00:45:00|6884.4|6882.6|6885.8|6884|6886.8|6884.8|6884.4|6882|174
1629766200000|2021-08-24 00:50:00|6885.7|6883.9|6886.2|6883.2|6886.4|6884.5|6883.6|6881.3|197
1629766500000|2021-08-24 00:55:00|6885.8|6882.8|6882.5|6880.7|6886.9|6884.4|6882.2|6879.8|275
1629766800000|2021-08-24 01:00:00|6882.6|6880.8|6884|6881|6887.2|6884.8|6882.5|6879.8|251
1629767100000|2021-08-24 01:05:00|6884.1|6881.1|6882.2|6879.2|6884.8|6882.3|6880.3|6877.6|192
1629767400000|2021-08-24 01:10:00|6882.1|6879.1|6884.2|6881.2|6884.5|6881.5|6881.3|6879|136
1629767700000|2021-08-24 01:15:00|6884.4|6881.4|6883.4|6881.6|6886.1|6883.6|6883.3|6881.2|235
1629768000000|2021-08-24 01:20:00|6884|6881|6888.3|6885.3|6888.3|6885.8|6883.5|6881|254
1629768300000|2021-08-24 01:25:00|6888.4|6885.4|6891.5|6888.5|6891.8|6889.6|6887.7|6885.4|226
1629768600000|2021-08-24 01:30:00|6890.9|6889.1|6892|6890.2|6892.8|6890.6|6890.3|6887.9|259
1629768900000|2021-08-24 01:35:00|6891.9|6890.1|6894.1|6892.3|6895.6|6893.3|6891.2|6888.9|300
1629769200000|2021-08-24 01:40:00|6894.2|6892.4|6897.3|6894.3|6897.3|6895.2|6894.1|6891.9|166
1629769500000|2021-08-24 01:45:00|6897.4|6894.4|6895|6893.2|6897.8|6895.6|6894.4|6892.2|225
1629769800000|2021-08-24 01:50:00|6894.9|6893.1|6894.5|6892.7|6897.8|6895.4|6894.2|6891.8|253
1629770100000|2021-08-24 01:55:00|6894.6|6892.8|6891.1|6888.1|6894.9|6892.9|6890.8|6887.9|282
1629770400000|2021-08-24 02:00:00|6891.2|6888.2|6889.2|6887.4|6891.8|6889.7|6889.2|6887.1|236
1629770700000|2021-08-24 02:05:00|6889.1|6887.3|6891.7|6889.9|6892.3|6890.1|6888.6|6886.3|210
1629771000000|2021-08-24 02:10:00|6892|6890.2|6893.6|6891.8|6894.4|6891.9|6890.5|6888.1|196
1629771300000|2021-08-24 02:15:00|6893.8|6892|6895|6893.2|6895.8|6893.7|6893.7|6891.7|153
1629771600000|2021-08-24 02:20:00|6895.1|6893.3|6894.2|6891.2|6896.7|6894.5|6892.5|6890.1|166
1629771900000|2021-08-24 02:25:00|6894.3|6891.3|6894.6|6891.6|6894.8|6892.6|6892.4|6890.5|179
1629772200000|2021-08-24 02:30:00|6894.3|6892.5|6892.7|6890.9|6895.1|6892.9|6891.7|6889.4|227
1629772500000|2021-08-24 02:35:00|6892.8|6891|6892.5|6890.7|6893|6891.2|6891.8|6890|207
1629772800000|2021-08-24 02:40:00|6892.4|6890.6|6896.6|6894.8|6897.4|6895|6892.3|6890.5|167
1629773100000|2021-08-24 02:45:00|6896.7|6894.9|6896.6|6894.8|6898.1|6895.7|6895.9|6893.7|247
1629773400000|2021-08-24 02:50:00|6896.5|6894.7|6899|6897.2|6899.8|6898|6896|6894.1|233
1629773700000|2021-08-24 02:55:00|6898.9|6897.1|6897.9|6896.1|6900|6897.7|6897.4|6895.5|196
1629774000000|2021-08-24 03:00:00|6898|6896.2|6896.6|6894.8|6898.8|6896.4|6896.6|6894.2|176
1629774300000|2021-08-24 03:05:00|6896.5|6894.7|6895.3|6893.5|6897.2|6895|6895.2|6893.4|163
1629774600000|2021-08-24 03:10:00|6895.4|6893.6|6901.2|6898.2|6901.2|6898.9|6895.3|6893.5|172
1629774900000|2021-08-24 03:15:00|6900.6|6898.8|6899.7|6897.9|6901.5|6899.1|6898.8|6896.6|165
1629775200000|2021-08-24 03:20:00|6899.6|6897.8|6897.5|6895.7|6899.9|6897.8|6897.4|6895.5|129
1629775500000|2021-08-24 03:25:00|6897.4|6895.6|6897.6|6895.8|6898.1|6896|6897.3|6895|107
1629775800000|2021-08-24 03:30:00|6897.7|6895.9|6897.3|6895.5|6898.8|6896.4|6896.1|6893.7|133
1629776100000|2021-08-24 03:35:00|6897.1|6895.3|6896|6894.2|6897.3|6895.4|6895.7|6893.5|111
1629776400000|2021-08-24 03:40:00|6896.2|6894.4|6894.1|6892.3|6896.4|6894.6|6893.8|6891.4|166
1629776700000|2021-08-24 03:45:00|6894|6892.2|6894.6|6892.8|6895.8|6893.3|6893.8|6891.7|119
1629777000000|2021-08-24 03:50:00|6895.2|6892.2|6896.2|6894.4|6896.7|6894.6|6894.2|6892.1|167
1629777300000|2021-08-24 03:55:00|6896.1|6894.3|6895.8|6894|6896.9|6894.4|6895.5|6893|167
1629777600000|2021-08-24 04:00:00|6895.7|6893.9|6896.7|6894.9|6897.8|6895.6|6895.5|6893.7|93
1629777900000|2021-08-24 04:05:00|6896.8|6895|6897.9|6896.1|6898.3|6896.3|6894.9|6893.1|132
1629778200000|2021-08-24 04:10:00|6897.8|6896|6897.2|6895.4|6897.9|6896.1|6896.6|6894.8|92
1629778500000|2021-08-24 04:15:00|6897.1|6895.3|6899.1|6897.3|6899.4|6897.5|6897.1|6895.3|122
1629778800000|2021-08-24 04:20:00|6899.2|6897.4|6898.2|6896.4|6899.7|6897.7|6898.2|6896.4|76
1629779100000|2021-08-24 04:25:00|6898.3|6896.5|6896.7|6894.9|6898.8|6897|6896.6|6894.1|96
1629779400000|2021-08-24 04:30:00|6896.8|6895|6899.3|6897.5|6899.8|6897.6|6896.5|6894.7|126
1629779700000|2021-08-24 04:35:00|6899.7|6897.9|6900.3|6898.5|6900.9|6899.1|6899.6|6897.8|109
1629780000000|2021-08-24 04:40:00|6900.4|6898.6|6898.8|6897|6900.5|6898.7|6898.8|6897|72
1629780300000|2021-08-24 04:45:00|6898.9|6897.1|6899.6|6897.8|6899.7|6897.9|6898.7|6896.4|111
1629780600000|2021-08-24 04:50:00|6899.7|6897.9|6901.4|6899.6|6901.5|6899.7|6899.5|6897.3|119
1629780900000|2021-08-24 04:55:00|6901.3|6899.5|6902.2|6900.4|6903.3|6901|6901.3|6899.5|91
1629781200000|2021-08-24 05:00:00|6902.3|6900.5|6904.3|6902.5|6905.1|6903.3|6901.8|6900|184
1629781500000|2021-08-24 05:05:00|6904.4|6902.6|6909.4|6907.6|6910.3|6908|6904.3|6902.5|259
1629781800000|2021-08-24 05:10:00|6909.3|6907.5|6907.7|6905.9|6909.9|6907.5|6906.4|6904.3|257
1629782100000|2021-08-24 05:15:00|6907.6|6905.8|6907.8|6906|6908.8|6906.8|6906.7|6904.9|182
1629782400000|2021-08-24 05:20:00|6907.7|6905.9|6907.7|6905.9|6909.2|6907.4|6907.1|6905.3|172
1629782700000|2021-08-24 05:25:00|6907.8|6906|6909.2|6907.4|6909.6|6907.5|6907.1|6905.3|164
1629783000000|2021-08-24 05:30:00|6909.3|6907.5|6908.2|6906.4|6909.8|6908|6907.8|6905.4|157
1629783300000|2021-08-24 05:35:00|6908.1|6906.3|6912.7|6909.7|6916.2|6914|6908.1|6906.2|295
1629783600000|2021-08-24 05:40:00|6912.4|6909.4|6917.2|6915.4|6918|6915.5|6912.4|6909.4|313
1629783900000|2021-08-24 05:45:00|6917.1|6915.3|6918.7|6916.9|6922.7|6920.3|6915.9|6914.1|343
1629784200000|2021-08-24 05:50:00|6918.8|6917|6917.3|6915.5|6919.1|6917.2|6915.6|6913.4|232
1629784500000|2021-08-24 05:55:00|6917.1|6915.3|6917.6|6914.6|6918.6|6916.3|6915.1|6913.2|268
1629784800000|2021-08-24 06:00:00|6917.5|6914.5|6917.3|6915.5|6919.4|6917.3|6915|6912.6|348
1629785100000|2021-08-24 06:05:00|6917.2|6915.4|6918|6915|6919.8|6917.4|6916.5|6914.3|251
1629785400000|2021-08-24 06:10:00|6918.1|6915.1|6916.8|6915|6919.1|6916.7|6916.4|6914.1|210
1629785700000|2021-08-24 06:15:00|6916.9|6915.1|6919.8|6916.8|6919.8|6917.4|6916.3|6914.2|219
1629786000000|2021-08-24 06:20:00|6919.7|6916.7|6920.4|6917.4|6923.2|6920.8|6919.7|6916.7|264
1629786300000|2021-08-24 06:25:00|6920.5|6917.5|6919.6|6916.6|6921.2|6918.8|6917.9|6915.3|239
1629786600000|2021-08-24 06:30:00|6919.5|6916.5|6922.2|6919.2|6922.3|6919.8|6918.2|6916|282
1629786900000|2021-08-24 06:35:00|6922.3|6919.3|6918.9|6917.1|6924.3|6922|6918.6|6916.2|325
1629787200000|2021-08-24 06:40:00|6919|6917.2|6915.5|6913.7|6920.7|6918.2|6914.9|6912.6|313
1629787500000|2021-08-24 06:45:00|6915.1|6913.3|6932.3|6929.3|6932.3|6929.3|6912.7|6910.7|341
1629787800000|2021-08-24 06:50:00|6932.7|6929.7|6936.8|6933.8|6944.9|6941.9|6926.7|6923.7|625
1629788100000|2021-08-24 06:55:00|6936.2|6934.4|6932.7|6929.7|6937.5|6934.5|6925.4|6922.4|482
1629788400000|2021-08-24 07:00:00|6932.5|6929.5|6935.2|6932.2|6935.8|6933.3|6928.3|6926.1|478
1629788700000|2021-08-24 07:05:00|6935.4|6932.4|6932.2|6929.2|6935.4|6932.8|6928.6|6926.2|396
1629789000000|2021-08-24 07:10:00|6932.1|6929.1|6934.3|6931.3|6936.1|6933.7|6931.8|6929|482
1629789300000|2021-08-24 07:15:00|6934.2|6931.2|6937.6|6934.6|6937.9|6935.6|6932.5|6930.7|444
1629789600000|2021-08-24 07:20:00|6937.5|6934.5|6939.3|6936.3|6942.1|6939.2|6937.1|6934.4|469
1629789900000|2021-08-24 07:25:00|6939.2|6936.2|6938.4|6936.6|6940.9|6938.5|6937.3|6934.8|409
1629790200000|2021-08-24 07:30:00|6938.3|6936.5|6935.6|6932.6|6939.9|6937.6|6934.3|6931.9|353
1629790500000|2021-08-24 07:35:00|6935.7|6932.7|6933.7|6930.7|6935.8|6933.4|6931.8|6929.5|358
1629790800000|2021-08-24 07:40:00|6933.5|6930.5|6935.3|6933.5|6937.3|6935.1|6932.8|6930.4|410
1629791100000|2021-08-24 07:45:00|6935.4|6933.6|6937.7|6935.9|6938.2|6935.9|6934|6931.7|366
1629791400000|2021-08-24 07:50:00|6937.8|6936|6934.9|6933.1|6938.1|6936|6934|6932.1|394
1629791700000|2021-08-24 07:55:00|6935|6933.2|6934.6|6931.6|6936.4|6933.9|6932.4|6930|389
1629792000000|2021-08-24 08:00:00|6934.7|6931.7|6934|6931|6935.8|6933.1|6932.3|6930.2|320
1629792300000|2021-08-24 08:05:00|6933.9|6930.9|6934.9|6933.1|6939|6936.7|6933.3|6930.9|475
1629792600000|2021-08-24 08:10:00|6935|6933.2|6936.4|6934.6|6938.1|6935.8|6933.9|6932.1|314
1629792900000|2021-08-24 08:15:00|6936.3|6934.5|6933.4|6931.6|6936.7|6934.9|6932.8|6930.3|339
1629793200000|2021-08-24 08:20:00|6933.5|6931.7|6935.2|6933.4|6936.6|6934.5|6933|6931|385
1629793500000|2021-08-24 08:25:00|6935.3|6933.5|6936.5|6934.7|6937.2|6935|6934.2|6932.1|281
1629793800000|2021-08-24 08:30:00|6936.4|6934.6|6932|6930.2|6937.7|6935.3|6931.1|6929|380
1629794100000|2021-08-24 08:35:00|6931.9|6930.1|6933.6|6931.8|6935.7|6933.5|6931.8|6930|445
1629794400000|2021-08-24 08:40:00|6933.7|6931.9|6936.3|6934.5|6937.7|6935.3|6932.7|6930.7|406
1629794700000|2021-08-24 08:45:00|6936.2|6934.4|6939.1|6937.3|6939.8|6937.3|6935.6|6933.6|406
1629795000000|2021-08-24 08:50:00|6938.6|6936.8|6936.8|6933.8|6939.3|6937.3|6935.1|6932.7|400
1629795300000|2021-08-24 08:55:00|6936.7|6933.7|6936.3|6934.5|6937.9|6935.4|6934.6|6932.2|339
1629795600000|2021-08-24 09:00:00|6936.1|6934.3|6933.1|6931.3|6936.8|6934.5|6932.4|6929.8|403
1629795900000|2021-08-24 09:05:00|6933.3|6931.5|6931.2|6929.4|6934.4|6932.2|6931|6929|301
1629796200000|2021-08-24 09:10:00|6931.4|6929.6|6934.7|6932.9|6935.4|6933.1|6931.1|6929.3|300
1629796500000|2021-08-24 09:15:00|6934.9|6933.1|6941.8|6938.8|6942.2|6940|6934.2|6932|388
1629796800000|2021-08-24 09:20:00|6941.9|6938.9|6942.6|6939.6|6945.9|6943.5|6941.2|6938.8|396
1629797100000|2021-08-24 09:25:00|6942.7|6939.7|6940.6|6937.6|6944.9|6942|6939.7|6937.5|372
1629797400000|2021-08-24 09:30:00|6940.5|6937.5|6940.7|6937.7|6941.7|6939.3|6939.2|6936.7|259
1629797700000|2021-08-24 09:35:00|6940.6|6937.6|6937.3|6935.5|6940.8|6938.3|6937.3|6935.2|305
1629798000000|2021-08-24 09:40:00|6937.2|6935.4|6936.7|6933.7|6937.3|6935.5|6933|6930.5|343
1629798300000|2021-08-24 09:45:00|6936.8|6933.8|6935.3|6933.5|6938.3|6936.2|6935.3|6933.5|277
1629798600000|2021-08-24 09:50:00|6935.1|6933.3|6936.6|6933.6|6937.2|6934.9|6935.1|6933|235
1629798900000|2021-08-24 09:55:00|6935.9|6934.1|6935.5|6933.7|6936.3|6934.5|6934.1|6931.7|219
1629799200000|2021-08-24 10:00:00|6935.4|6933.6|6938.1|6936.3|6939.7|6937.3|6935.3|6933.1|333
1629799500000|2021-08-24 10:05:00|6938.2|6936.4|6940.1|6938.3|6941.3|6938.7|6937.4|6935.2|369
1629799800000|2021-08-24 10:10:00|6940.2|6938.4|6939.1|6937.3|6941.2|6939.2|6937.8|6935.6|360
1629800100000|2021-08-24 10:15:00|6939|6937.2|6941.6|6938.6|6941.8|6939.4|6937.8|6935.6|298
1629800400000|2021-08-24 10:20:00|6940.7|6938.9|6941.7|6939.9|6943.6|6941.8|6939.3|6937.1|340
1629800700000|2021-08-24 10:25:00|6942.2|6939.2|6944.3|6942.5|6944.8|6943|6941.3|6938.9|329
1629801000000|2021-08-24 10:30:00|6944.2|6942.4|6946.8|6945|6947.2|6945.1|6942.7|6940.5|347
1629801300000|2021-08-24 10:35:00|6946.7|6944.9|6943.3|6941.5|6947.3|6945.1|6943.1|6941|352
1629801600000|2021-08-24 10:40:00|6943.4|6941.6|6944.7|6942.9|6947|6944.9|6943.3|6941|298
1629801900000|2021-08-24 10:45:00|6944.6|6942.8|6945.9|6944.1|6947.3|6945|6944.4|6942.6|235
1629802200000|2021-08-24 10:50:00|6945.8|6944|6948.2|6946.4|6948.9|6946.6|6945.8|6944|292
1629802500000|2021-08-24 10:55:00|6948.3|6946.5|6947|6945.2|6949.8|6947.9|6946.4|6944.2|329
1629802800000|2021-08-24 11:00:00|6946.9|6945.1|6948.1|6946.3|6948.9|6946.6|6946.2|6944.4|247
1629803100000|2021-08-24 11:05:00|6949.2|6947.4|6947.4|6945.6|6950.7|6948.3|6947.3|6945|265
1629803400000|2021-08-24 11:10:00|6947.7|6945.9|6949.6|6946.6|6950.7|6948.8|6947.6|6945.3|291
1629803700000|2021-08-24 11:15:00|6949.7|6946.7|6949.6|6946.6|6949.7|6947.3|6947.8|6945.5|287
1629804000000|2021-08-24 11:20:00|6949.5|6946.5|6946.8|6945|6949.7|6947.6|6946.6|6944.3|260
1629804300000|2021-08-24 11:25:00|6946.7|6944.9|6947.3|6945.5|6948.6|6946.4|6946.6|6944.2|319
1629804600000|2021-08-24 11:30:00|6948.1|6946.3|6946.6|6944.8|6948.2|6946.4|6945.9|6944|289
1629804900000|2021-08-24 11:35:00|6947.2|6944.2|6947.2|6945.4|6950.1|6947.6|6946.7|6944.2|267
1629805200000|2021-08-24 11:40:00|6947.1|6945.3|6949.7|6946.7|6950.8|6948.3|6946.3|6944|283
1629805500000|2021-08-24 11:45:00|6949.6|6946.6|6948.8|6947|6950.7|6948.6|6948.5|6946.1|253
1629805800000|2021-08-24 11:50:00|6948.7|6946.9|6948.2|6945.2|6950.6|6948.3|6947.5|6945.1|278
1629806100000|2021-08-24 11:55:00|6948.1|6945.1|6947.4|6944.4|6950.4|6948.1|6946.6|6944.2|358
1629806400000|2021-08-24 12:00:00|6946.8|6945|6948.4|6946.6|6949.2|6947.2|6946.7|6944.6|299
1629806700000|2021-08-24 12:05:00|6948.3|6946.5|6950.2|6948.4|6952.2|6950.1|6948.3|6946.5|309
1629807000000|2021-08-24 12:10:00|6950.1|6948.3|6950|6948.2|6950.7|6948.3|6947.7|6945.4|318
1629807300000|2021-08-24 12:15:00|6950.1|6948.3|6950.7|6948.9|6954.7|6952.6|6950|6948|372
1629807600000|2021-08-24 12:20:00|6950.8|6949|6948.9|6947.1|6951.6|6949.5|6946.6|6944.7|415
1629807900000|2021-08-24 12:25:00|6949|6947.2|6947.4|6944.4|6951.2|6949.4|6946.6|6944.4|437
1629808200000|2021-08-24 12:30:00|6947.3|6944.3|6948.2|6946.4|6948.4|6946.6|6944.7|6942.3|321
1629808500000|2021-08-24 12:35:00|6948.1|6946.3|6950.6|6947.6|6951.1|6948.5|6947.2|6944.9|443
1629808800000|2021-08-24 12:40:00|6950.1|6948.3|6948.2|6945.2|6954.2|6951.6|6947.4|6945|454
1629809100000|2021-08-24 12:45:00|6948.3|6945.3|6945|6943.2|6948.3|6945.9|6944.1|6941.8|451
1629809400000|2021-08-24 12:50:00|6944.9|6943.1|6947.5|6944.5|6949|6946.6|6944.5|6942.6|404
1629809700000|2021-08-24 12:55:00|6947.4|6944.4|6943.5|6941.7|6949.3|6946.9|6943.5|6941.3|467
1629810000000|2021-08-24 13:00:00|6943.6|6941.8|6945.4|6942.4|6946.3|6943.9|6942.4|6940.3|433
1629810300000|2021-08-24 13:05:00|6945.3|6942.3|6946.6|6944.8|6949.2|6946.9|6944.6|6942|439
1629810600000|2021-08-24 13:10:00|6946.5|6944.7|6943.4|6941.6|6946.6|6944.7|6941.6|6939.8|440
1629810900000|2021-08-24 13:15:00|6943|6941.2|6946.3|6944.5|6948|6945.5|6942.2|6940.2|357
1629811200000|2021-08-24 13:20:00|6946.2|6944.4|6947.9|6946.1|6950.3|6948.5|6945.5|6943.1|347
1629811500000|2021-08-24 13:25:00|6948|6946.2|6945.7|6942.7|6948.8|6947|6942.7|6940.9|412
1629811800000|2021-08-24 13:30:00|6945.2|6943.4|6935.4|6932.4|6948.5|6946.7|6935.2|6932.2|634
1629812100000|2021-08-24 13:35:00|6935.3|6932.3|6942.2|6940.4|6942.8|6940.6|6934.3|6931.8|531
1629812400000|2021-08-24 13:40:00|6942.3|6940.5|6938.5|6936.7|6942.7|6940.9|6936.1|6933.7|467
1629812700000|2021-08-24 13:45:00|6938.4|6936.6|6945.8|6944|6946.5|6944.2|6938.4|6936.3|551
1629813000000|2021-08-24 13:50:00|6946.2|6944.4|6945.6|6943.8|6950.2|6947.4|6945.6|6943.3|602
1629813300000|2021-08-24 13:55:00|6945.7|6943.9|6945|6942|6946.6|6944.2|6944.4|6942|420
1629813600000|2021-08-24 14:00:00|6945.2|6942.2|6946.5|6944.7|6951.6|6949.1|6944.4|6941.7|487
1629813900000|2021-08-24 14:05:00|6946.3|6944.5|6946.6|6944.8|6947.7|6945.9|6945.2|6943.1|411
1629814200000|2021-08-24 14:10:00|6946.7|6944.9|6947.6|6945.8|6949.9|6947.6|6946|6943.7|557
1629814500000|2021-08-24 14:15:00|6947.9|6946.1|6952.8|6951|6953.5|6951.2|6947.7|6945.5|581
1629814800000|2021-08-24 14:20:00|6952.9|6951.1|6951.7|6949.9|6954.7|6952.5|6951.4|6949.1|491
1629815100000|2021-08-24 14:25:00|6951.6|6949.8|6959.7|6957.9|6960.8|6958.5|6951.4|6949|485
1629815400000|2021-08-24 14:30:00|6959.8|6958|6962.1|6960.3|6963|6960.5|6958.5|6956.7|400
1629815700000|2021-08-24 14:35:00|6962.2|6960.4|6965.3|6962.3|6967.5|6965|6962.1|6959.7|499
1629816000000|2021-08-24 14:40:00|6964.7|6962.9|6965.2|6963.4|6966.8|6964.4|6963.2|6960.8|450
1629816300000|2021-08-24 14:45:00|6965.9|6962.9|6963.8|6960.8|6966.5|6964.4|6961.2|6958.8|361
1629816600000|2021-08-24 14:50:00|6963.7|6960.7|6962.7|6960.9|6965.2|6962.8|6960.8|6957.9|368
1629816900000|2021-08-24 14:55:00|6962.6|6960.8|6960.7|6958.9|6963.7|6961|6958.2|6956.2|436
1629817200000|2021-08-24 15:00:00|6961|6959.2|6958.6|6956.8|6963.1|6960.8|6958.2|6955.9|406
1629817500000|2021-08-24 15:05:00|6958.7|6956.9|6957.4|6955.6|6959.2|6957.4|6957.1|6954.9|280
1629817800000|2021-08-24 15:10:00|6957.3|6955.5|6957.8|6956|6958.9|6956.8|6956.7|6954.9|232
1629818100000|2021-08-24 15:15:00|6957.7|6955.9|6955.6|6953.8|6958.5|6956.3|6955.5|6953.7|244
1629818400000|2021-08-24 15:20:00|6955.7|6953.9|6953.5|6951.7|6956.5|6954.6|6953.4|6950.9|298
1629818700000|2021-08-24 15:25:00|6953.4|6951.6|6949.6|6947.8|6953.7|6951.9|6949.2|6947.4|307
1629819000000|2021-08-24 15:30:00|6949.7|6947.9|6948.5|6946.7|6951.2|6948.9|6948.4|6946.3|331
1629819300000|2021-08-24 15:35:00|6948.4|6946.6|6946.2|6944.4|6950|6947.9|6945.8|6944|302
1629819600000|2021-08-24 15:40:00|6946.1|6944.3|6947.9|6946.1|6948.6|6946.8|6945.6|6943.8|274
1629819900000|2021-08-24 15:45:00|6948|6946.2|6947.4|6945.6|6949.2|6947|6946.6|6944.8|311
1629820200000|2021-08-24 15:50:00|6947.3|6945.5|6945.8|6944|6948.6|6946.4|6945.6|6943.4|260
1629820500000|2021-08-24 15:55:00|6945.9|6944.1|6947|6945.2|6947.9|6945.8|6944.2|6941.9|273
1629820800000|2021-08-24 16:00:00|6947.7|6944.7|6945.9|6944.1|6948|6945.4|6945|6943|282
1629821100000|2021-08-24 16:05:00|6945.4|6943.6|6946|6944.2|6946.6|6944.8|6943.6|6941.8|282
1629821400000|2021-08-24 16:10:00|6946.1|6944.3|6948.1|6946.3|6948.3|6946.5|6945.8|6944|192
1629821700000|2021-08-24 16:15:00|6948.2|6946.4|6947.9|6946.1|6949.1|6947|6947.1|6945.3|219
1629822000000|2021-08-24 16:20:00|6947.5|6945.7|6946.1|6943.1|6947.6|6945.8|6944.3|6942.5|204
1629822300000|2021-08-24 16:25:00|6945.4|6943.6|6944.9|6943.1|6946.1|6944.2|6944.6|6942.5|182
1629822600000|2021-08-24 16:30:00|6945|6943.2|6945.6|6943.8|6946.4|6944.2|6943.5|6941.7|240
1629822900000|2021-08-24 16:35:00|6945.9|6944.1|6945.7|6943.9|6946.4|6944.4|6944.6|6942.8|237
1629823200000|2021-08-24 16:40:00|6945.8|6944|6947.5|6945.7|6947.7|6945.9|6945.6|6943.8|223
1629823500000|2021-08-24 16:45:00|6947.4|6945.6|6945.7|6943.9|6948.1|6945.9|6945.6|6943.8|221
1629823800000|2021-08-24 16:50:00|6945.8|6944|6946.4|6944.6|6946.7|6944.9|6945.1|6943.3|171
1629824100000|2021-08-24 16:55:00|6946.3|6944.5|6947.5|6944.5|6947.5|6945.6|6946.2|6944.3|218
1629824400000|2021-08-24 17:00:00|6947.1|6945.3|6947.8|6946|6948.5|6946.2|6946.7|6944.3|180
1629824700000|2021-08-24 17:05:00|6947.9|6946.1|6946|6944.2|6948.3|6946.5|6944.8|6942.5|225
1629825000000|2021-08-24 17:10:00|6945.9|6944.1|6944.8|6943|6946.5|6944.2|6944.5|6942.7|171
1629825300000|2021-08-24 17:15:00|6945|6943.2|6946.4|6944.6|6946.4|6944.6|6944.7|6942.9|125
1629825600000|2021-08-24 17:20:00|6946.3|6944.5|6944.6|6942.8|6946.4|6944.6|6944.4|6942.6|228
1629825900000|2021-08-24 17:25:00|6944.7|6942.9|6945.8|6944|6946.1|6944.3|6944.4|6942.6|194
1629826200000|2021-08-24 17:30:00|6945.9|6944.1|6944.6|6942.8|6946.4|6944.6|6944.5|6942.7|151
1629826500000|2021-08-24 17:35:00|6944.5|6942.7|6945.9|6944.1|6946.2|6944.4|6944.5|6942.7|155
1629826800000|2021-08-24 17:40:00|6945.8|6944|6945.2|6943.4|6946.4|6944.6|6945.1|6943.3|159
1629827100000|2021-08-24 17:45:00|6944.9|6943.1|6944.8|6943|6945.4|6943.6|6944.4|6942.6|141
1629827400000|2021-08-24 17:50:00|6945.1|6943.3|6945.9|6944.1|6945.9|6944.1|6944.3|6942.5|198
1629827700000|2021-08-24 17:55:00|6946|6944.2|6945.9|6944.1|6946.6|6944.4|6944.9|6943.1|153
1629828000000|2021-08-24 18:00:00|6945.8|6944|6945.2|6943.4|6945.9|6944.1|6944.6|6942.8|173
1629828300000|2021-08-24 18:05:00|6945.1|6943.3|6946.5|6944.7|6947.1|6945.3|6945.1|6943.3|210
1629828600000|2021-08-24 18:10:00|6946.4|6944.6|6947.5|6945.7|6948.1|6945.8|6946.3|6944.5|214
1629828900000|2021-08-24 18:15:00|6947.9|6946.1|6946.6|6944.8|6948.2|6946.1|6945.5|6943.7|206
1629829200000|2021-08-24 18:20:00|6946.7|6944.9|6947.2|6945.4|6948.3|6945.9|6946.4|6944|196
1629829500000|2021-08-24 18:25:00|6947.3|6945.5|6946.9|6945.1|6948.5|6946.2|6946.7|6944.4|153
1629829800000|2021-08-24 18:30:00|6947|6945.2|6947.2|6945.4|6947.7|6945.9|6946.9|6944.4|144
1629830100000|2021-08-24 18:35:00|6947.3|6945.5|6946.9|6945.1|6948.2|6946|6946.3|6944.5|195
1629830400000|2021-08-24 18:40:00|6947.4|6944.4|6946.1|6944.3|6947.5|6945.4|6945.8|6944|205
1629830700000|2021-08-24 18:45:00|6946|6944.2|6945.2|6943.4|6946.1|6944.3|6944.6|6942.5|172
1629831000000|2021-08-24 18:50:00|6945.1|6943.3|6945.9|6944.1|6947|6944.7|6945.1|6943|147
1629831300000|2021-08-24 18:55:00|6946|6944.2|6949.1|6946.1|6949.1|6946.4|6945.1|6942.8|257
1629831600000|2021-08-24 19:00:00|6949.6|6945.5|6947.6|6945.8|6951.9|6946.9|6945.2|6940.5|351
1629831900000|2021-08-24 19:05:00|6947.5|6945.7|6946.8|6945|6948|6945.7|6946.4|6944.5|179
1629832200000|2021-08-24 19:10:00|6946.9|6945.1|6947.3|6945.5|6947.9|6945.6|6946.5|6944.7|134
1629832500000|2021-08-24 19:15:00|6947.4|6945.6|6948.9|6947.1|6949.9|6947.7|6947.4|6945.6|150
1629832800000|2021-08-24 19:20:00|6948.8|6947|6950|6947|6950.1|6947.7|6948.2|6945.8|145
1629833100000|2021-08-24 19:25:00|6949.9|6946.9|6948.8|6947|6950.1|6948.1|6948.6|6946.3|149
1629833400000|2021-08-24 19:30:00|6949.4|6946.4|6947.5|6945.7|6949.4|6947.4|6947.3|6944.9|160
1629833700000|2021-08-24 19:35:00|6947.6|6945.8|6949.4|6946.4|6949.5|6947.1|6947|6944.7|176
1629834000000|2021-08-24 19:40:00|6949.3|6946.3|6948.5|6946.7|6949.5|6947.1|6948|6945.7|153
1629834300000|2021-08-24 19:45:00|6948.6|6946.8|6949|6947.2|6950.2|6948.1|6948|6945.6|142
1629834600000|2021-08-24 19:50:00|6948.7|6946.9|6948.1|6946.3|6949.6|6947.2|6948|6945.7|223
1629834900000|2021-08-24 19:55:00|6948.2|6946.4|6949.2|6947.4|6950|6947.6|6947.4|6945.3|203
1629835200000|2021-08-24 20:00:00|6949.3|6947.5|6949.2|6947.4|6950.4|6948.3|6949|6946.7|167
1629835500000|2021-08-24 20:05:00|6949.3|6947.5|6950|6948.2|6950.8|6948.5|6949.2|6946.8|126
1629835800000|2021-08-24 20:10:00|6950.1|6948.3|6949.6|6947.8|6950.8|6948.8|6949.4|6947.2|124
1629836100000|2021-08-24 20:15:00|6950.1|6947.1|6949.4|6947.6|6950.2|6947.8|6948.9|6946.8|93
1629836400000|2021-08-24 20:20:00|6949.5|6947.7|6949.7|6947.9|6950.5|6948.3|6949.3|6947.2|64
1629836700000|2021-08-24 20:25:00|6949.6|6947.8|6949.7|6947.9|6950.7|6948.5|6949.4|6947|94
1629837000000|2021-08-24 20:30:00|6949.6|6947.8|6950.6|6948.8|6951.3|6948.8|6948.2|6945.8|110
1629837300000|2021-08-24 20:35:00|6950.7|6948.9|6950.4|6947.4|6951.4|6949|6950.3|6947.3|71
1629837600000|2021-08-24 20:40:00|6950.3|6947.3|6951.7|6949.9|6951.8|6949.9|6949.5|6947.2|85
1629837900000|2021-08-24 20:45:00|6952.3|6949.3|6952.1|6949.1|6952.5|6949.6|6951.3|6948.8|145
1629838200000|2021-08-24 20:50:00|6952.2|6949.2|6954.3|6951.3|6954.3|6951.3|6952.1|6949.1|120
1629838500000|2021-08-24 20:55:00|6954|6951|6959.5|6948.8|6961.4|6953.5|6953.9|6946.4|262
1629838800000|2021-08-24 21:00:00|6960.8|6948.5|6958.9|6945.9|6960.8|6948.8|6957.8|6944.8|29
1629839100000|2021-08-24 21:05:00|6957.1|6944.1|6959.3|6948.8|6961.1|6950.2|6955.9|6942.9|167
1629839400000|2021-08-24 21:10:00|6959.4|6948.5|6958.8|6949.1|6960.8|6950|6957.9|6947.7|211
1629839700000|2021-08-24 21:15:00|6958.7|6948.6|6958.8|6949.3|6958.9|6950.4|6957.7|6948.3|152
1629840000000|2021-08-24 21:20:00|6958.7|6949|6958.7|6949.5|6959.4|6950.4|6957.5|6948.2|145
1629840300000|2021-08-24 21:25:00|6958.6|6949.9|6958.6|6949.7|6960.7|6950.5|6957.2|6948.5|155
1629840600000|2021-08-24 21:30:00|6958.7|6949.4|6958.3|6950|6959.4|6950.7|6957.3|6948.4|266
1629840900000|2021-08-24 21:35:00|6958.5|6950.2|6957.1|6950.5|6958.9|6951.3|6957.1|6949|199
1629841200000|2021-08-24 21:40:00|6957|6950.6|6956.6|6949.9|6958|6951.2|6955.7|6949.3|153
1629841500000|2021-08-24 21:45:00|6956.5|6949.8|6955.5|6948.1|6957.9|6950.5|6955.4|6947.8|194
1629841800000|2021-08-24 21:50:00|6955.6|6948.2|6955.6|6947.3|6957.5|6948.7|6954.3|6946.3|263
1629842100000|2021-08-24 21:55:00|6955.4|6947.5|6954.1|6946.4|6956.3|6948|6954|6945.9|320
1629842400000|2021-08-24 22:00:00|6954.3|6946.3|6952.8|6949.8|6956.2|6950.2|6952.2|6946.3|351
1629842700000|2021-08-24 22:05:00|6952.7|6949.7|6952.4|6949.4|6953.3|6949.8|6952.3|6949.2|112
1629843000000|2021-08-24 22:10:00|6952.8|6949.6|6953.6|6950.6|6953.8|6950.8|6952.1|6949.1|108
1629843300000|2021-08-24 22:15:00|6953.7|6950.7|6952.9|6949.9|6953.7|6950.7|6952.6|6949.6|82
1629843600000|2021-08-24 22:20:00|6952.8|6949.8|6951.6|6948.6|6953|6950|6950.6|6947.6|136
1629843900000|2021-08-24 22:25:00|6951.5|6948.5|6951.2|6948.2|6952.4|6949.4|6950.6|6947.6|166
1629844200000|2021-08-24 22:30:00|6950.8|6947.8|6951.7|6948.7|6952.4|6949.4|6950.8|6947.8|133
1629844500000|2021-08-24 22:35:00|6951.8|6948.8|6951.1|6948.1|6952.3|6949.3|6951|6948|138
1629844800000|2021-08-24 22:40:00|6951|6948|6950.3|6947.3|6951.2|6948.5|6949.1|6946.2|164
1629845100000|2021-08-24 22:45:00|6950.2|6947.2|6949.3|6946.3|6950.5|6947.5|6949.1|6946.1|108
1629845400000|2021-08-24 22:50:00|6949.4|6946.4|6947.5|6944.5|6949.4|6946.4|6946.4|6943.4|99
1629845700000|2021-08-24 22:55:00|6947.4|6944.4|6947.4|6944.4|6948.2|6945.6|6946.8|6943.8|86
1629846000000|2021-08-24 23:00:00|6947|6944|6947.9|6944.9|6948.3|6945.3|6946.1|6943.7|109
1629846300000|2021-08-24 23:05:00|6947.3|6945.5|6945.2|6942.2|6947.9|6945.5|6944.4|6941.9|140
1629846600000|2021-08-24 23:10:00|6945.3|6942.3|6946.3|6944.5|6948.7|6946.3|6944.3|6941.7|150
1629846900000|2021-08-24 23:15:00|6946.4|6944.6|6943.7|6940.7|6946.4|6944.6|6942.9|6940.6|147
1629847200000|2021-08-24 23:20:00|6943|6941.2|6939.7|6936.7|6943.7|6941.3|6938.8|6936.2|203
1629847500000|2021-08-24 23:25:00|6939.8|6936.8|6938.9|6937.1|6941|6938.6|6938.5|6936.4|141
1629847800000|2021-08-24 23:30:00|6939|6937.2|6937.4|6935.6|6940.8|6938.4|6936.9|6934.6|153
1629848100000|2021-08-24 23:35:00|6937.5|6935.7|6939.1|6937.3|6939.9|6937.6|6935.5|6933.7|169
1629848400000|2021-08-24 23:40:00|6939.2|6937.4|6940.3|6938.5|6941.6|6938.8|6937.2|6934.9|193
1629848700000|2021-08-24 23:45:00|6940.2|6938.4|6937.6|6935.8|6940.5|6938.7|6937.5|6935.3|164
1629849000000|2021-08-24 23:50:00|6938.6|6936.8|6940.3|6937.3|6941.3|6939|6938.5|6936.7|124
1629849300000|2021-08-24 23:55:00|6940.4|6937.4|6938.7|6935.7|6940.8|6938.4|6937.7|6935.3|198
1629849600000|2021-08-25 00:00:00|6938.1|6936.3|6948.2|6946.4|6948.8|6947|6938.1|6936.3|305
1629849900000|2021-08-25 00:05:00|6948.3|6946.5|6957.1|6954.1|6957.1|6954.1|6948.2|6946.3|353
1629850200000|2021-08-25 00:10:00|6956.9|6953.9|6954.2|6951.2|6958.4|6955.4|6949.6|6947.3|333
1629850500000|2021-08-25 00:15:00|6954.3|6951.3|6955.1|6953.3|6957.2|6954.9|6953.1|6950.7|301
1629850800000|2021-08-25 00:20:00|6955.2|6953.4|6953.7|6951.9|6957.2|6954.9|6953.7|6951.6|224
1629851100000|2021-08-25 00:25:00|6953.8|6952|6953.3|6951.5|6955.5|6952.8|6951.1|6948.8|267
1629851400000|2021-08-25 00:30:00|6953.4|6951.6|6948.5|6946.7|6953.4|6951.6|6946.7|6944.4|286
1629851700000|2021-08-25 00:35:00|6948.6|6946.8|6947.5|6945.7|6949.7|6947.4|6946.6|6944.4|209
1629852000000|2021-08-25 00:40:00|6947.6|6945.8|6944.4|6942.6|6947.6|6945.8|6943.7|6941.3|289
1629852300000|2021-08-25 00:45:00|6944.8|6943|6942.9|6939.9|6947.3|6945.5|6942.9|6939.9|244
1629852600000|2021-08-25 00:50:00|6942.8|6939.8|6942.9|6939.9|6946.8|6944.4|6941.4|6938.4|324
1629852900000|2021-08-25 00:55:00|6942.7|6939.7|6939.6|6937.8|6944.1|6942|6938.9|6936.4|310
1629853200000|2021-08-25 01:00:00|6939.5|6937.7|6934.7|6932.9|6940.4|6938.3|6933|6930.7|338
1629853500000|2021-08-25 01:05:00|6934.8|6933|6932|6930.2|6938.9|6936.3|6931.1|6928.3|368
1629853800000|2021-08-25 01:10:00|6932.6|6929.6|6936.5|6934.7|6940.9|6938.5|6931.8|6929.4|343
1629854100000|2021-08-25 01:15:00|6936.6|6934.8|6939.3|6937.5|6940.3|6937.9|6936.5|6934.1|247
1629854400000|2021-08-25 01:20:00|6939.4|6937.6|6938.6|6936.8|6941.4|6938.9|6938.3|6936|217
1629854700000|2021-08-25 01:25:00|6938.8|6937|6938.9|6935.9|6941|6939.1|6937.9|6935.6|289
1629855000000|2021-08-25 01:30:00|6938.8|6935.8|6941.1|6939.3|6942.1|6939.9|6937.1|6934.9|346
1629855300000|2021-08-25 01:35:00|6940.4|6938.6|6938|6935|6940.5|6938.6|6934.5|6932.3|326
1629855600000|2021-08-25 01:40:00|6938.1|6935.1|6938.6|6936.8|6939.8|6938|6935.5|6933.4|263
1629855900000|2021-08-25 01:45:00|6938.5|6936.7|6938.1|6936.3|6940.1|6937.9|6936|6933.6|293
1629856200000|2021-08-25 01:50:00|6938.2|6936.4|6939.1|6937.3|6939.3|6937.5|6934.5|6932|341
1629856500000|2021-08-25 01:55:00|6939.5|6937.7|6936.1|6934.3|6941.7|6939.9|6935.1|6932.6|317
1629856800000|2021-08-25 02:00:00|6936.2|6934.4|6937.9|6936.1|6938|6936.2|6934.2|6932|290
1629857100000|2021-08-25 02:05:00|6938|6936.2|6938.7|6936.9|6939.9|6937.6|6936.6|6934.5|294
1629857400000|2021-08-25 02:10:00|6938.8|6937|6937.4|6935.6|6939.6|6937.6|6936.7|6934.5|304
1629857700000|2021-08-25 02:15:00|6937.3|6935.5|6936.2|6934.4|6938.6|6936.6|6936.1|6934.2|261
1629858000000|2021-08-25 02:20:00|6936.1|6934.3|6934.1|6931.1|6937.6|6935.3|6931.5|6929.1|348
1629858300000|2021-08-25 02:25:00|6934|6931|6934.3|6932.5|6938.8|6936.1|6933.8|6931|313
1629858600000|2021-08-25 02:30:00|6934.2|6932.4|6936.6|6934.8|6937.5|6935.4|6934.2|6932.4|280
1629858900000|2021-08-25 02:35:00|6936.5|6934.7|6939.3|6937.5|6941.1|6938.9|6935.9|6933.9|289
1629859200000|2021-08-25 02:40:00|6939.2|6937.4|6940.2|6938.4|6941.3|6939|6938.1|6936.1|333
1629859500000|2021-08-25 02:45:00|6940.3|6938.5|6942.9|6941.1|6943.6|6941.5|6939.7|6937.5|277
1629859800000|2021-08-25 02:50:00|6942.8|6941|6943.1|6941.3|6943.6|6941.6|6940.3|6938.1|247
1629860100000|2021-08-25 02:55:00|6943|6941.2|6944.5|6942.7|6945.2|6943.4|6942.6|6940.4|205
1629860400000|2021-08-25 03:00:00|6944.1|6942.3|6940.1|6938.3|6944.1|6942.3|6939|6937|326
1629860700000|2021-08-25 03:05:00|6940.2|6938.4|6940.7|6938.9|6941.2|6939.1|6939|6937.2|206
1629861000000|2021-08-25 03:10:00|6940.8|6939|6942.1|6940.3|6943.2|6941|6940.7|6938.9|203
1629861300000|2021-08-25 03:15:00|6941.7|6939.9|6942.1|6940.3|6943.8|6941.4|6941|6939.2|182
1629861600000|2021-08-25 03:20:00|6942.2|6940.4|6940.8|6939|6942.6|6940.5|6939.7|6937.3|153
1629861900000|2021-08-25 03:25:00|6941|6939.2|6941|6939.2|6941.7|6939.3|6939.3|6937.4|175
1629862200000|2021-08-25 03:30:00|6940.9|6939.1|6939.5|6936.5|6941.6|6939.3|6938.9|6936.5|144
1629862500000|2021-08-25 03:35:00|6939.4|6936.4|6940.8|6939|6941.1|6939.2|6938.7|6936.4|151
1629862800000|2021-08-25 03:40:00|6940.7|6938.9|6941.3|6939.5|6941.5|6939.6|6940.2|6937.8|138
1629863100000|2021-08-25 03:45:00|6941.2|6939.4|6942.8|6941|6943.4|6941|6940.2|6937.9|216
1629863400000|2021-08-25 03:50:00|6943.4|6940.4|6943.7|6941.9|6945.5|6943.3|6942.4|6939.9|253
1629863700000|2021-08-25 03:55:00|6943.6|6941.8|6940.3|6938.5|6944|6941.9|6939.7|6937.5|158
1629864000000|2021-08-25 04:00:00|6940.1|6938.3|6940.4|6938.6|6941.7|6939.3|6940.1|6938.1|165
1629864300000|2021-08-25 04:05:00|6940.7|6938.9|6941.7|6938.7|6942.7|6940.5|6940.5|6938|202
1629864600000|2021-08-25 04:10:00|6941.6|6938.6|6943.3|6941.5|6943.9|6941.7|6941|6938.6|148
1629864900000|2021-08-25 04:15:00|6943.2|6941.4|6944.1|6942.3|6945.7|6943.6|6943.2|6941.4|110
1629865200000|2021-08-25 04:20:00|6944.2|6942.4|6946|6943|6946.1|6943.5|6942.5|6940.5|141
1629865500000|2021-08-25 04:25:00|6946.1|6943.1|6945.8|6944|6947.3|6945.1|6944.2|6942.4|182
1629865800000|2021-08-25 04:30:00|6945.7|6943.9|6944.1|6941.1|6946.7|6944.9|6943.6|6941.1|210
1629866100000|2021-08-25 04:35:00|6944|6941|6945|6942|6945.2|6943.1|6943.3|6941|141
1629866400000|2021-08-25 04:40:00|6944.2|6942.4|6943.6|6941.8|6944.8|6942.6|6941.4|6939.6|188
1629866700000|2021-08-25 04:45:00|6944|6942.2|6943.2|6941.4|6945.1|6942.9|6941.8|6939.4|169
1629867000000|2021-08-25 04:50:00|6943.1|6941.3|6944.4|6941.4|6944.6|6942.1|6941.9|6939.5|127
1629867300000|2021-08-25 04:55:00|6944.5|6941.5|6945.7|6943.9|6946.2|6944|6944|6941.4|131
1629867600000|2021-08-25 05:00:00|6945.9|6944.1|6946.6|6943.6|6948.1|6945.9|6944.8|6942.3|236
1629867900000|2021-08-25 05:05:00|6946.7|6943.7|6946.4|6944.6|6948.1|6945.8|6945.5|6943.7|175
1629868200000|2021-08-25 05:10:00|6946.5|6944.7|6947.9|6944.9|6948|6945.9|6946.3|6943.9|122
1629868500000|2021-08-25 05:15:00|6948|6945|6947.2|6945.4|6948|6945.6|6946|6943.9|173
1629868800000|2021-08-25 05:20:00|6947.1|6945.3|6947.3|6945.5|6947.8|6945.5|6946.7|6944.4|128
1629869100000|2021-08-25 05:25:00|6947.4|6945.6|6946.1|6943.1|6948.1|6945.8|6945|6942.9|172
1629869400000|2021-08-25 05:30:00|6946|6943|6946.6|6944.8|6947.7|6945.5|6945.1|6943|176
1629869700000|2021-08-25 05:35:00|6946.1|6944.3|6946.7|6944.9|6947.6|6945.2|6945|6943.1|118
1629870000000|2021-08-25 05:40:00|6946.6|6944.8|6948.1|6946.3|6949.1|6946.9|6946.4|6944.4|148
1629870300000|2021-08-25 05:45:00|6948.2|6946.4|6946.8|6945|6949.1|6946.9|6946.7|6944.9|265
1629870600000|2021-08-25 05:50:00|6946.9|6945.1|6945.8|6944|6948|6945.4|6945.1|6942.8|181
1629870900000|2021-08-25 05:55:00|6945.9|6944.1|6945.9|6942.9|6946.4|6944.5|6943.9|6941.7|148
1629871200000|2021-08-25 06:00:00|6945.7|6942.7|6942.6|6940.8|6946|6943.6|6942.2|6940|270
1629871500000|2021-08-25 06:05:00|6942.5|6940.7|6942.1|6940.3|6944.4|6942|6941.6|6939.8|280
1629871800000|2021-08-25 06:10:00|6942|6940.2|6941.7|6939.9|6943.2|6941.4|6941.5|6939.3|277
1629872100000|2021-08-25 06:15:00|6941.8|6940|6943.4|6940.4|6943.8|6941.3|6940.3|6938.4|268
1629872400000|2021-08-25 06:20:00|6942.9|6941.1|6943|6941.2|6944.9|6942.7|6942.3|6940.3|284
1629872700000|2021-08-25 06:25:00|6942.9|6941.1|6944.4|6941.4|6945|6942.7|6942.3|6939.9|291
1629873000000|2021-08-25 06:30:00|6943.7|6941.9|6942.9|6941.1|6945.5|6942.9|6942|6940.2|304
1629873300000|2021-08-25 06:35:00|6942.7|6940.9|6942.6|6939.6|6944.2|6941.9|6941.1|6939|290
1629873600000|2021-08-25 06:40:00|6942.7|6939.7|6941.9|6940.1|6942.9|6940.8|6939.9|6937.4|252
1629873900000|2021-08-25 06:45:00|6941.8|6940|6942.1|6940.3|6944.1|6941.4|6940.9|6938.5|232
1629874200000|2021-08-25 06:50:00|6942.2|6940.4|6942.2|6940.4|6944|6942.2|6941.9|6939.4|222
1629874500000|2021-08-25 06:55:00|6942.1|6940.3|6938|6936.2|6943|6940.5|6937.9|6935.7|369
1629874800000|2021-08-25 07:00:00|6938.1|6936.3|6943.6|6941.8|6945.6|6943.5|6938|6935.9|444
1629875100000|2021-08-25 07:05:00|6943.5|6941.7|6946|6943|6947|6944.5|6942.9|6940.5|433
1629875400000|2021-08-25 07:10:00|6945.9|6942.9|6946.2|6944.4|6948|6945.6|6944.1|6942|376
1629875700000|2021-08-25 07:15:00|6946.3|6944.5|6945.5|6942.5|6947.6|6945.5|6944.8|6942.4|304
1629876000000|2021-08-25 07:20:00|6945.4|6942.4|6945.5|6943.7|6948|6945.8|6944.4|6942.4|331
1629876300000|2021-08-25 07:25:00|6945.4|6943.6|6947.3|6944.3|6947.6|6945.7|6945.2|6943.4|255
1629876600000|2021-08-25 07:30:00|6946.1|6944.2|6945.3|6943.5|6948|6945.7|6944.2|6942.4|311
1629876900000|2021-08-25 07:35:00|6945.2|6943.4|6949.2|6946.2|6949.2|6946.9|6945.1|6943.1|255
1629877200000|2021-08-25 07:40:00|6948.5|6946.7|6948.6|6946.8|6950|6947.9|6947.6|6945.8|246
1629877500000|2021-08-25 07:45:00|6948.8|6947|6949.1|6947.3|6951|6948.9|6948.8|6946.6|310
1629877800000|2021-08-25 07:50:00|6949.2|6947.4|6949.1|6947.3|6950.6|6948.8|6948.9|6947|214
1629878100000|2021-08-25 07:55:00|6949.2|6947.4|6947.6|6945.8|6950.1|6948.3|6947.4|6945.6|222
1629878400000|2021-08-25 08:00:00|6947.5|6945.7|6945.9|6942.9|6947.7|6945.9|6943.9|6941.8|316
1629878700000|2021-08-25 08:05:00|6945.3|6943.5|6945.4|6942.4|6946.4|6944.6|6942.7|6940.9|237
1629879000000|2021-08-25 08:10:00|6945.5|6942.5|6951.5|6948.5|6952|6949.4|6944.1|6942.3|342
1629879300000|2021-08-25 08:15:00|6951.1|6949.3|6950.7|6948.9|6953.1|6951|6950.5|6948.7|385
1629879600000|2021-08-25 08:20:00|6950.8|6949|6950.6|6948.8|6954.2|6952.4|6950.2|6948.4|365
1629879900000|2021-08-25 08:25:00|6950.5|6948.7|6953.1|6951.3|6953.7|6951.3|6950.4|6948|404
1629880200000|2021-08-25 08:30:00|6953|6951.2|6951|6949.2|6954.2|6952|6950.9|6948.9|373
1629880500000|2021-08-25 08:35:00|6951.7|6948.7|6955.4|6953.6|6957.7|6955.4|6950|6947.6|473
1629880800000|2021-08-25 08:40:00|6955.2|6953.4|6958.5|6956.7|6959.9|6957.5|6954.1|6951.9|419
1629881100000|2021-08-25 08:45:00|6958.6|6956.8|6958.1|6956.3|6960.5|6958.4|6955.7|6953.2|359
1629881400000|2021-08-25 08:50:00|6958.2|6956.4|6957.5|6954.5|6960.5|6958.1|6957.1|6954.5|359
1629881700000|2021-08-25 08:55:00|6957.6|6954.6|6957.6|6955.8|6959.6|6957.3|6956|6953.5|368
1629882000000|2021-08-25 09:00:00|6957.7|6955.9|6960.6|6957.6|6960.8|6958.5|6956.5|6953.7|295
1629882300000|2021-08-25 09:05:00|6960.5|6957.5|6959.6|6956.6|6961.6|6959.6|6958.4|6956.3|226
1629882600000|2021-08-25 09:10:00|6959.5|6956.5|6960.4|6958.6|6961.5|6959.3|6958.7|6956.5|265
1629882900000|2021-08-25 09:15:00|6960.3|6958.5|6961.4|6959.6|6962.7|6960.9|6958.7|6956.9|229
1629883200000|2021-08-25 09:20:00|6961.3|6959.5|6962.4|6960.6|6963.2|6961.2|6961.2|6958.8|297
1629883500000|2021-08-25 09:25:00|6962.3|6960.5|6959.3|6956.3|6963.2|6961.1|6958.5|6955.9|308
1629883800000|2021-08-25 09:30:00|6959.2|6956.2|6960.6|6958.8|6962.5|6960.3|6957.7|6955.4|243
1629884100000|2021-08-25 09:35:00|6960.7|6958.9|6961.3|6959.5|6961.5|6959.7|6959.1|6957.3|249
1629884400000|2021-08-25 09:40:00|6961.4|6959.6|6960.1|6958.3|6961.6|6959.8|6959.9|6958|203
1629884700000|2021-08-25 09:45:00|6960|6958.2|6959|6956|6960.4|6958.6|6958.1|6955.9|151
1629885000000|2021-08-25 09:50:00|6958.9|6955.9|6959.2|6957.4|6960|6958.2|6958|6955.6|166
1629885300000|2021-08-25 09:55:00|6959.1|6957.3|6958.9|6955.9|6959.5|6957.6|6957.6|6955.3|200
1629885600000|2021-08-25 10:00:00|6959|6956|6960.3|6958.5|6960.8|6959|6958.2|6956|198
1629885900000|2021-08-25 10:05:00|6960.4|6958.6|6963.8|6962|6964.6|6962.8|6960.3|6958.5|208
1629886200000|2021-08-25 10:10:00|6963.9|6962.1|6967.2|6965.4|6968.1|6965.8|6963.8|6962|164
1629886500000|2021-08-25 10:15:00|6967.1|6965.3|6966.4|6963.4|6967.5|6965.4|6963.2|6960.7|269
1629886800000|2021-08-25 10:20:00|6966.5|6963.5|6966.4|6963.4|6966.9|6965|6963.7|6961.4|295
1629887100000|2021-08-25 10:25:00|6966.5|6963.5|6963.3|6961.5|6966.5|6963.9|6962.9|6960.4|166
1629887400000|2021-08-25 10:30:00|6963.2|6961.4|6960.9|6959.1|6963.5|6961.4|6960.7|6958.3|224
1629887700000|2021-08-25 10:35:00|6961|6959.2|6959.8|6958|6962.9|6960.5|6958.6|6956.4|196
1629888000000|2021-08-25 10:40:00|6959.7|6957.9|6954.1|6952.3|6960.4|6958.4|6954|6951.9|301
1629888300000|2021-08-25 10:45:00|6954.5|6952.7|6955.1|6953.3|6956.2|6953.8|6954.1|6952.3|233
1629888600000|2021-08-25 10:50:00|6955|6953.2|6955.8|6954|6956.8|6955|6954|6951.6|292
1629888900000|2021-08-25 10:55:00|6955.9|6954.1|6957.9|6954.9|6958.3|6955.8|6955.4|6953.3|268
1629889200000|2021-08-25 11:00:00|6957.4|6955.6|6955.4|6953.6|6957.4|6955.6|6954.9|6952.6|244
1629889500000|2021-08-25 11:05:00|6955.1|6953.3|6951.1|6949.3|6956.1|6954.1|6950.4|6948.6|315
1629889800000|2021-08-25 11:10:00|6951|6949.2|6949.9|6948.1|6952|6950.2|6949.5|6947.6|273
1629890100000|2021-08-25 11:15:00|6950.1|6948.3|6947.5|6945.7|6950.2|6948.3|6947.4|6945.1|324
1629890400000|2021-08-25 11:20:00|6947.6|6945.8|6945.8|6944|6947.9|6946.1|6945.2|6943.3|263
1629890700000|2021-08-25 11:25:00|6945.7|6943.9|6948|6945|6948|6945.6|6943.6|6941.8|253
1629891000000|2021-08-25 11:30:00|6947.4|6945.6|6945.6|6943.8|6947.5|6945.7|6943.1|6940.9|259
1629891300000|2021-08-25 11:35:00|6945.5|6943.7|6949.1|6947.3|6949.6|6947.4|6945.5|6943.6|306
1629891600000|2021-08-25 11:40:00|6949|6947.2|6949.4|6947.6|6950.1|6947.7|6946.9|6944.5|282
1629891900000|2021-08-25 11:45:00|6948.9|6947.1|6946.6|6943.6|6949.6|6947.2|6945.5|6943|190
1629892200000|2021-08-25 11:50:00|6946.7|6943.7|6946.3|6943.3|6948.7|6946.3|6945.6|6942.9|212
1629892500000|2021-08-25 11:55:00|6946.4|6943.4|6948.9|6947.1|6949.4|6947.2|6945.4|6943.3|278
1629892800000|2021-08-25 12:00:00|6948.8|6947|6946.2|6944.4|6950|6948|6945.4|6942.9|348
1629893100000|2021-08-25 12:05:00|6946.3|6944.5|6944.2|6942.4|6947.9|6946.1|6943.6|6941.8|364
1629893400000|2021-08-25 12:10:00|6944.1|6942.3|6945.7|6943.9|6946.6|6944.5|6944|6942.2|264
1629893700000|2021-08-25 12:15:00|6945.8|6944|6946.9|6945.1|6947|6945.2|6945.4|6943|185
1629894000000|2021-08-25 12:20:00|6946.8|6945|6948.4|6946.6|6950.1|6948.3|6946.6|6944.8|279
1629894300000|2021-08-25 12:25:00|6948.3|6946.5|6947.9|6944.9|6949.3|6947|6947.5|6944.8|203
1629894600000|2021-08-25 12:30:00|6947.8|6944.8|6949.1|6947.3|6951|6948.4|6946.8|6944.4|343
1629894900000|2021-08-25 12:35:00|6949.2|6947.4|6944.7|6942.9|6950.4|6948.1|6943.7|6941.3|354
1629895200000|2021-08-25 12:40:00|6944.9|6943.1|6946.8|6945|6947.5|6945.3|6943.1|6940.8|416
1629895500000|2021-08-25 12:45:00|6946.9|6945.1|6946.9|6943.9|6950.1|6947.7|6946.2|6943.7|317
1629895800000|2021-08-25 12:50:00|6946.8|6943.8|6946|6944.2|6948.7|6946.4|6944.7|6942.3|288
1629896100000|2021-08-25 12:55:00|6946.9|6943.9|6944.1|6942.3|6948|6945.8|6943.8|6941.7|285
1629896400000|2021-08-25 13:00:00|6943.7|6941.9|6944.1|6942.3|6946.5|6944.4|6942.4|6940|318
1629896700000|2021-08-25 13:05:00|6944.2|6942.4|6951.3|6949.5|6951.9|6949.6|6944.1|6941.9|324
1629897000000|2021-08-25 13:10:00|6951.2|6949.4|6948.8|6947|6953|6950.9|6948.8|6946.8|354
1629897300000|2021-08-25 13:15:00|6948.9|6947.1|6948.6|6945.6|6950|6947.6|6946.5|6944.4|361
1629897600000|2021-08-25 13:20:00|6948.5|6945.5|6947.2|6945.4|6950.1|6948|6947.1|6944.7|346
1629897900000|2021-08-25 13:25:00|6947.1|6945.3|6948.3|6946.5|6949.9|6947.6|6946.6|6944.5|252
1629898200000|2021-08-25 13:30:00|6948.1|6946.3|6943.8|6940.8|6949.4|6947|6941.4|6939.5|509
1629898500000|2021-08-25 13:35:00|6943.9|6940.9|6943.2|6941.4|6946|6943.7|6942.4|6939.9|389
1629898800000|2021-08-25 13:40:00|6943.4|6941.6|6947.2|6945.4|6948.4|6945.9|6941.4|6939.4|531
1629899100000|2021-08-25 13:45:00|6947.1|6945.3|6946.5|6944.7|6948.5|6946.4|6944.6|6942.3|468
1629899400000|2021-08-25 13:50:00|6946.7|6944.9|6950|6947|6950.1|6947.9|6944.2|6941.8|434
1629899700000|2021-08-25 13:55:00|6949.9|6946.9|6951.4|6949.6|6953.5|6951.7|6948.8|6946.8|511
1629900000000|2021-08-25 14:00:00|6951.3|6949.5|6953.6|6951.8|6955.4|6953.4|6950.6|6948.3|476
1629900300000|2021-08-25 14:05:00|6953.4|6951.6|6950.9|6947.9|6954.8|6952.5|6949.5|6947.4|477
1629900600000|2021-08-25 14:10:00|6950.3|6948.5|6954.4|6952.6|6954.6|6952.6|6949.7|6947.9|490
1629900900000|2021-08-25 14:15:00|6954.3|6952.5|6956.3|6954.5|6958.9|6956.6|6954.3|6952.4|441
1629901200000|2021-08-25 14:20:00|6956.4|6954.6|6954.7|6952.9|6956.7|6954.9|6952.6|6950.4|409
1629901500000|2021-08-25 14:25:00|6954.6|6952.8|6951.4|6949.6|6954.8|6953|6951.2|6948.9|441
1629901800000|2021-08-25 14:30:00|6952|6949|6952.7|6950.9|6955.3|6953|6950.5|6948.7|427
1629902100000|2021-08-25 14:35:00|6952.8|6951|6958.4|6955.4|6958.4|6956.5|6950.5|6948.3|521
1629902400000|2021-08-25 14:40:00|6957.8|6956|6956|6954.2|6958.5|6956.3|6954.7|6952.3|396
1629902700000|2021-08-25 14:45:00|6956.1|6954.3|6959.6|6957.8|6960.5|6958.1|6954.2|6951.8|530
1629903000000|2021-08-25 14:50:00|6959.7|6957.9|6959.8|6958|6961.4|6959.6|6959|6956.3|433
1629903300000|2021-08-25 14:55:00|6959.7|6957.9|6957.2|6955.4|6962.6|6960.8|6957|6955.2|485
1629903600000|2021-08-25 15:00:00|6957.3|6955.5|6958.3|6956.5|6962.7|6960.6|6956.9|6955.1|480
1629903900000|2021-08-25 15:05:00|6958.2|6956.4|6959.3|6957.5|6960.5|6958.3|6957.8|6955.8|314
1629904200000|2021-08-25 15:10:00|6959.4|6957.6|6958.1|6955.1|6959.8|6958|6957.2|6954.8|370
1629904500000|2021-08-25 15:15:00|6958.2|6955.2|6956|6954.2|6958.7|6956.9|6955.6|6953.8|269
1629904800000|2021-08-25 15:20:00|6956.1|6954.3|6958.6|6956.8|6958.7|6956.9|6955.9|6953.9|265
1629905100000|2021-08-25 15:25:00|6958.7|6956.9|6957.5|6955.7|6959.5|6957.7|6957.1|6954.7|272
1629905400000|2021-08-25 15:30:00|6957.4|6955.6|6962.2|6960.4|6962.3|6960.5|6956.5|6954.4|316
1629905700000|2021-08-25 15:35:00|6962.3|6960.5|6960.6|6958.8|6962.7|6960.9|6960.2|6957.9|326
1629906000000|2021-08-25 15:40:00|6960.5|6958.7|6960.9|6957.9|6962.1|6960.3|6959.3|6957.4|360
1629906300000|2021-08-25 15:45:00|6960.8|6957.8|6962.3|6960.5|6963.3|6961.5|6959.6|6957.8|271
1629906600000|2021-08-25 15:50:00|6962.2|6960.4|6964.3|6962.5|6965.6|6963.8|6962|6960.2|275
1629906900000|2021-08-25 15:55:00|6964.2|6962.4|6964.2|6962.4|6965.3|6963.5|6963|6960.9|319
1629907200000|2021-08-25 16:00:00|6964.7|6961.7|6965.3|6963.5|6965.5|6963.6|6963.5|6961.3|280
1629907500000|2021-08-25 16:05:00|6965.4|6963.6|6966.2|6964.4|6966.7|6964.9|6965.1|6963.3|260
1629907800000|2021-08-25 16:10:00|6966.1|6964.3|6966|6964.2|6967|6965|6965.2|6963|288
1629908100000|2021-08-25 16:15:00|6965.9|6964.1|6965.6|6963.8|6966.9|6965|6965.2|6962.8|190
1629908400000|2021-08-25 16:20:00|6965.7|6963.9|6966.4|6963.4|6966.7|6964.9|6965.4|6963.3|211
1629908700000|2021-08-25 16:25:00|6966.3|6963.3|6965|6963.2|6966.5|6964.3|6964.7|6962.3|150
1629909000000|2021-08-25 16:30:00|6965.1|6963.3|6966.2|6964.4|6966.5|6964.7|6964.4|6962.4|186
1629909300000|2021-08-25 16:35:00|6966.3|6964.5|6965.8|6964|6966.8|6964.9|6964.9|6962.9|225
1629909600000|2021-08-25 16:40:00|6965.9|6964.1|6966|6964.2|6966.7|6964.9|6965.5|6963.7|193
1629909900000|2021-08-25 16:45:00|6966.1|6964.3|6964.8|6963|6966.2|6964.4|6964.2|6962.4|222
1629910200000|2021-08-25 16:50:00|6965.2|6963.4|6964|6962.2|6965.8|6963.8|6963.9|6961.8|199
1629910500000|2021-08-25 16:55:00|6963.9|6962.1|6963.3|6961.5|6965.1|6963.3|6963.1|6960.8|202
1629910800000|2021-08-25 17:00:00|6963.2|6961.4|6963.1|6961.3|6964.9|6962.6|6963|6960.8|187
1629911100000|2021-08-25 17:05:00|6963.2|6961.4|6961.6|6959.8|6964.2|6962.4|6961|6959|207
1629911400000|2021-08-25 17:10:00|6961.5|6959.7|6961.7|6959.9|6963.5|6961.3|6960.7|6958.4|236
1629911700000|2021-08-25 17:15:00|6961.8|6960|6962.3|6959.3|6962.6|6960.3|6960.9|6958.9|179
1629912000000|2021-08-25 17:20:00|6962.4|6959.4|6961.6|6959.8|6962.4|6960.6|6960.4|6958.6|251
1629912300000|2021-08-25 17:25:00|6961.4|6959.6|6963.5|6961.7|6964.1|6962.2|6961.4|6959.6|215
1629912600000|2021-08-25 17:30:00|6963.6|6961.8|6964.9|6963.1|6965.3|6963.2|6962.8|6961|218
1629912900000|2021-08-25 17:35:00|6964.8|6963|6964.1|6962.3|6965.2|6963.4|6964|6962.2|188
1629913200000|2021-08-25 17:40:00|6964.2|6962.4|6966.4|6964.6|6966.6|6964.8|6963.9|6962.1|214
1629913500000|2021-08-25 17:45:00|6966.5|6964.7|6964.8|6963|6966.5|6964.7|6964.4|6962.6|179
1629913800000|2021-08-25 17:50:00|6964.9|6963.1|6965.8|6964|6965.9|6964.1|6964.6|6962.8|130
1629914100000|2021-08-25 17:55:00|6965.7|6963.9|6965.1|6963.3|6966|6964.2|6964.8|6963|126
1629914400000|2021-08-25 18:00:00|6965.2|6963.4|6965.5|6963.7|6966.7|6964.9|6965.1|6963.3|169
1629914700000|2021-08-25 18:05:00|6965.6|6963.8|6967.6|6965.8|6967.8|6966|6965.5|6963.7|189
1629915000000|2021-08-25 18:10:00|6967.5|6965.7|6976.7|6974.9|6978.8|6975.9|6967.2|6965.4|443
1629915300000|2021-08-25 18:15:00|6977|6974|6979.9|6976.9|6980|6977.7|6973.3|6971.5|342
1629915600000|2021-08-25 18:20:00|6980.1|6977.1|6978.9|6977.1|6980.9|6978.8|6978.7|6976.3|238
1629915900000|2021-08-25 18:25:00|6979|6977.2|6979.9|6978.1|6980.6|6978.4|6978|6976.2|264
1629916200000|2021-08-25 18:30:00|6980|6978.2|6977.7|6975.9|6980.8|6978.7|6977.7|6975.3|254
1629916500000|2021-08-25 18:35:00|6977.8|6976|6977.8|6976|6978.6|6976.8|6976.9|6975.1|217
1629916800000|2021-08-25 18:40:00|6977.9|6976.1|6978.8|6977|6979.5|6977.2|6977.4|6975.6|219
1629917100000|2021-08-25 18:45:00|6978.7|6976.9|6977.1|6975.3|6978.8|6977|6976.9|6974.6|272
1629917400000|2021-08-25 18:50:00|6977|6975.2|6977|6975.2|6978.6|6976.8|6976.6|6974.2|255
1629917700000|2021-08-25 18:55:00|6977.1|6975.3|6979.3|6966.3|6983.3|6978.2|6972.1|6959.1|258
1629918000000|2021-08-25 19:00:00|6976.3|6963.3|6978.5|6976.7|6984.1|6976.8|6976.2|6963.2|328
1629918300000|2021-08-25 19:05:00|6978.3|6976.5|6978.5|6976.7|6979.6|6977.2|6977.5|6975.2|199
1629918600000|2021-08-25 19:10:00|6978.6|6976.8|6978.3|6975.3|6979.5|6977.2|6977.7|6975.3|140
1629918900000|2021-08-25 19:15:00|6978.4|6975.4|6979.7|6977.9|6980.7|6978.3|6977.3|6975.1|193
1629919200000|2021-08-25 19:20:00|6979.6|6977.8|6983.2|6981.4|6984.1|6981.9|6979.6|6977.8|164
1629919500000|2021-08-25 19:25:00|6983.1|6981.3|6981.3|6979.5|6984.1|6982.3|6981.3|6979|173
1629919800000|2021-08-25 19:30:00|6981.4|6979.6|6979.5|6977.7|6983.5|6981.2|6979.1|6976.9|236
1629920100000|2021-08-25 19:35:00|6979.6|6977.8|6978.1|6976.3|6980.5|6978.3|6978|6975.8|159
1629920400000|2021-08-25 19:40:00|6979|6976|6978|6976.2|6979.5|6977.4|6977.7|6975.2|185
1629920700000|2021-08-25 19:45:00|6978.2|6976.4|6979.3|6977.5|6980|6977.6|6977.7|6975.3|180
1629921000000|2021-08-25 19:50:00|6979.6|6977.8|6981.2|6979.4|6981.3|6979.5|6977.5|6975.3|284
1629921300000|2021-08-25 19:55:00|6981.6|6979.8|6980.9|6979.1|6982.7|6980.6|6980.4|6978.4|305
1629921600000|2021-08-25 20:00:00|6980.8|6979|6981.2|6979.4|6982|6979.7|6980.5|6978.7|221
1629921900000|2021-08-25 20:05:00|6981.3|6979.5|6979.6|6977.8|6982.2|6980.4|6979.5|6977.7|198
1629922200000|2021-08-25 20:10:00|6979.7|6977.9|6977.7|6975.9|6980.4|6978|6977.7|6975.9|185
1629922500000|2021-08-25 20:15:00|6977.8|6976|6975.8|6974|6978.4|6976.6|6975.4|6973.2|155
1629922800000|2021-08-25 20:20:00|6975.7|6973.9|6973.6|6971.8|6976.3|6974.3|6973.3|6971|166
1629923100000|2021-08-25 20:25:00|6973.5|6971.7|6975.5|6973.7|6976.8|6974.6|6973.4|6971.3|144
1629923400000|2021-08-25 20:30:00|6975.7|6973.9|6976.9|6973.9|6977.5|6975.1|6974.8|6972.3|193
1629923700000|2021-08-25 20:35:00|6976.8|6973.8|6976.2|6973.2|6977|6974.5|6975.1|6972.7|123
1629924000000|2021-08-25 20:40:00|6975.6|6973.8|6976.5|6974.7|6977.2|6974.8|6975.5|6973|113
1629924300000|2021-08-25 20:45:00|6976.3|6974.5|6977.5|6974.5|6977.8|6974.8|6976|6973.1|175
1629924600000|2021-08-25 20:50:00|6977.6|6974.6|6976.6|6973.6|6978.1|6975.6|6976.5|6973.5|154
1629924900000|2021-08-25 20:55:00|6976.5|6973.5|6976.2|6970.9|6978.4|6974.6|6975.4|6970.1|259
1629925200000|2021-08-25 21:00:00|6975.9|6970.6|6976.3|6970.4|6976.6|6970.9|6975.8|6970.1|56
1629925500000|2021-08-25 21:05:00|6976.5|6969.7|6977|6969.5|6978.4|6971.1|6975.2|6968.8|128
1629925800000|2021-08-25 21:10:00|6977.4|6969.3|6977.7|6970|6979.1|6970.6|6976.1|6968.8|248
1629926100000|2021-08-25 21:15:00|6977.8|6969.8|6978.4|6969.5|6979.7|6970.8|6974.2|6968.5|190
1629926400000|2021-08-25 21:20:00|6978.1|6969.9|6977.5|6970.9|6979.8|6973.1|6976.1|6969.6|205
1629926700000|2021-08-25 21:25:00|6977.2|6970.7|6976.1|6970.1|6977.7|6971|6975.5|6969.4|147
1629927000000|2021-08-25 21:30:00|6976|6970|6976.2|6970.1|6976.9|6970.8|6975.3|6969.3|168
1629927300000|2021-08-25 21:35:00|6975.7|6970.4|6975.9|6970.5|6976.1|6970.7|6975.3|6969.5|178
1629927600000|2021-08-25 21:40:00|6975.8|6970.3|6980.2|6968.7|6982.5|6970.7|6975.5|6968.1|200
1629927900000|2021-08-25 21:45:00|6980.3|6969.3|6978.8|6970.7|6982.8|6971.3|6976.9|6968.7|368
1629928200000|2021-08-25 21:50:00|6978.9|6970.6|6979.9|6970.4|6981.3|6970.8|6978.5|6969.6|255
1629928500000|2021-08-25 21:55:00|6979.8|6970.3|6980.9|6970.4|6981.2|6970.8|6978.6|6969.9|158
1629928800000|2021-08-25 22:00:00|6980.7|6969.8|6972.9|6969.9|6982.4|6974|6972.9|6969.8|370
1629929100000|2021-08-25 22:05:00|6973|6970|6975.1|6972.1|6975.2|6972.2|6972.8|6969.8|163
1629929400000|2021-08-25 22:10:00|6975|6972|6975.6|6972.6|6976.3|6973.3|6974.1|6971.1|121
1629929700000|2021-08-25 22:15:00|6975.7|6972.7|6975.6|6972.6|6975.9|6972.9|6975.2|6972.2|82
1629930000000|2021-08-25 22:20:00|6975.7|6972.7|6975.1|6972.1|6975.7|6972.7|6974.5|6971.7|88
1629930300000|2021-08-25 22:25:00|6975.2|6972.2|6973.5|6970.5|6975.2|6972.2|6972.9|6970.2|99
1629930600000|2021-08-25 22:30:00|6973.4|6970.4|6971.3|6968.3|6973.4|6970.4|6971.3|6968.3|151
1629930900000|2021-08-25 22:35:00|6971.2|6968.2|6972.6|6969.6|6973.5|6970.5|6970.2|6967.2|147
1629931200000|2021-08-25 22:40:00|6972.5|6969.5|6974.3|6971.3|6974.4|6971.4|6972.4|6969.4|119
1629931500000|2021-08-25 22:45:00|6974.5|6971.5|6974.3|6971.3|6974.5|6971.7|6972.6|6970.1|99
1629931800000|2021-08-25 22:50:00|6974.2|6971.2|6971.1|6968.1|6974.6|6971.6|6971|6968.1|181
1629932100000|2021-08-25 22:55:00|6971.3|6968.3|6968.6|6965.6|6971.3|6968.3|6968.3|6965.4|186
1629932400000|2021-08-25 23:00:00|6968.7|6965.7|6973.9|6970.9|6974.1|6971.1|6968.1|6965.7|167
1629932700000|2021-08-25 23:05:00|6973.8|6970.8|6973.4|6970.4|6973.9|6971.5|6971.7|6969.3|83
1629933000000|2021-08-25 23:10:00|6973.3|6970.3|6971.2|6969.4|6973.5|6971|6971|6968.7|74
1629933300000|2021-08-25 23:15:00|6971.1|6969.3|6972.3|6969.3|6972.3|6969.4|6970.3|6967.9|83
1629933600000|2021-08-25 23:20:00|6972.2|6969.2|6972.6|6970.8|6973.3|6971|6971.6|6969.1|82
1629933900000|2021-08-25 23:25:00|6972.7|6970.9|6973.7|6970.7|6973.9|6971.4|6971.4|6969.2|107
1629934200000|2021-08-25 23:30:00|6973.8|6970.8|6975.6|6972.6|6975.6|6973|6973.1|6970.7|80
1629934500000|2021-08-25 23:35:00|6974.9|6973.1|6974.7|6971.7|6976.5|6974.7|6973.5|6971.1|174
1629934800000|2021-08-25 23:40:00|6973.4|6971.6|6973.1|6971.3|6975|6972.6|6972.9|6970.5|158
1629935100000|2021-08-25 23:45:00|6973.2|6971.4|6973.1|6971.3|6974.2|6971.8|6972.2|6969.8|120
1629935400000|2021-08-25 23:50:00|6973|6971.2|6974.3|6971.3|6974.7|6972.2|6973|6970.6|88
1629935700000|2021-08-25 23:55:00|6974.4|6971.4|6973.4|6970.4|6976.7|6974.5|6972.7|6970.2|181
1629936000000|2021-08-26 00:00:00|6973.3|6970.3|6974.1|6971.1|6974.2|6972.4|6971.6|6969.1|214
1629936300000|2021-08-26 00:05:00|6974.2|6971.2|6973.3|6971.5|6975.8|6973.1|6972.7|6970.5|179
1629936600000|2021-08-26 00:10:00|6973.9|6970.9|6969.7|6967.9|6974|6971.5|6969.5|6967.3|228
1629936900000|2021-08-26 00:15:00|6969.6|6967.8|6969|6966|6969.7|6967.9|6966.6|6964|239
1629937200000|2021-08-26 00:20:00|6968.6|6965.6|6967.3|6964.3|6969.6|6967.1|6966.4|6964.1|252
1629937500000|2021-08-26 00:25:00|6967.5|6964.5|6969.5|6966.5|6969.5|6967.3|6965.6|6963.1|205
1629937800000|2021-08-26 00:30:00|6969.4|6966.4|6970.2|6967.2|6970.5|6968.1|6966.6|6964.1|241
1629938100000|2021-08-26 00:35:00|6970.3|6967.3|6968.5|6966.7|6970.9|6969.1|6968.5|6966.1|175
1629938400000|2021-08-26 00:40:00|6968.4|6966.6|6968.8|6965.8|6969.1|6966.7|6966.5|6964.5|150
1629938700000|2021-08-26 00:45:00|6968.7|6965.7|6969.9|6968.1|6970.8|6968.5|6968.1|6965.6|198
1629939000000|2021-08-26 00:50:00|6969.8|6968|6966.9|6963.9|6971.7|6969.2|6966|6963|247
1629939300000|2021-08-26 00:55:00|6967.1|6964.1|6967.2|6965.4|6968.7|6966.1|6965.2|6963.2|261
1629939600000|2021-08-26 01:00:00|6967.1|6965.3|6968.2|6965.2|6969|6967.2|6966.7|6964.1|237
1629939900000|2021-08-26 01:05:00|6967.5|6965.7|6964.2|6961.2|6968.7|6966.5|6963.5|6961|291
1629940200000|2021-08-26 01:10:00|6964.3|6961.3|6965.1|6963.3|6965.8|6963.7|6962.9|6960.8|226
1629940500000|2021-08-26 01:15:00|6965|6963.2|6971.1|6968.1|6971.3|6968.5|6963.6|6961.1|310
1629940800000|2021-08-26 01:20:00|6971.2|6968.2|6968.7|6966.9|6971.7|6969.6|6967.8|6965.6|259
1629941100000|2021-08-26 01:25:00|6968.9|6967.1|6967.8|6964.8|6969.2|6967.4|6966.5|6964|245
1629941400000|2021-08-26 01:30:00|6967.7|6964.7|6966.1|6964.3|6968.7|6966.4|6964.7|6962.4|259
1629941700000|2021-08-26 01:35:00|6966|6964.2|6965.6|6963.8|6966.8|6964.6|6964.3|6962.1|262
1629942000000|2021-08-26 01:40:00|6965.7|6963.9|6965.6|6962.6|6967|6964.6|6964.6|6962.4|195
1629942300000|2021-08-26 01:45:00|6965.5|6962.5|6968|6966.2|6969.2|6966.8|6964.6|6962.4|246
1629942600000|2021-08-26 01:50:00|6967.9|6966.1|6967.6|6965.8|6970.6|6968.1|6965.9|6963.5|336
1629942900000|2021-08-26 01:55:00|6967.7|6965.9|6967.1|6964.1|6967.7|6965.9|6964.7|6962.6|273
1629943200000|2021-08-26 02:00:00|6966.5|6964.7|6963.9|6962.1|6967.8|6965.4|6963.4|6961.2|276
1629943500000|2021-08-26 02:05:00|6963.8|6962|6963.2|6960.2|6964.7|6962.2|6962.1|6959.9|242
1629943800000|2021-08-26 02:10:00|6962.7|6960.9|6963.7|6961.9|6964.7|6962.3|6962.5|6960.2|251
1629944100000|2021-08-26 02:15:00|6963.8|6962|6961.1|6959.3|6963.8|6962|6958.2|6956|285
1629944400000|2021-08-26 02:20:00|6961.2|6959.4|6960.5|6958.7|6962.3|6959.9|6959.8|6957.7|179
1629944700000|2021-08-26 02:25:00|6960.9|6959.1|6961.3|6959.5|6963.2|6960.8|6960.5|6958.2|200
1629945000000|2021-08-26 02:30:00|6961.5|6959.7|6962|6960.2|6962.7|6960.5|6960|6957.6|187
1629945300000|2021-08-26 02:35:00|6961.6|6959.8|6963|6961.2|6963.1|6961.3|6961.1|6959.3|173
1629945600000|2021-08-26 02:40:00|6963.1|6961.3|6963.1|6961.3|6963.5|6961.6|6960.6|6958.1|167
1629945900000|2021-08-26 02:45:00|6963|6961.2|6962.7|6960.9|6964.5|6962.3|6962.2|6960.2|211
1629946200000|2021-08-26 02:50:00|6963.3|6961.5|6963.6|6961.8|6963.8|6961.8|6962.1|6959.7|142
1629946500000|2021-08-26 02:55:00|6963.7|6961.9|6965.8|6964|6965.9|6964.1|6963.5|6961.2|193
1629946800000|2021-08-26 03:00:00|6965.9|6964.1|6965.1|6963.3|6967.2|6965.4|6964.2|6961.9|121
1629947100000|2021-08-26 03:05:00|6965.2|6963.4|6965.1|6963.3|6965.3|6963.4|6963.2|6960.8|167
1629947400000|2021-08-26 03:10:00|6965.2|6963.4|6961.6|6959.8|6965.2|6963.4|6961.6|6959.5|174
1629947700000|2021-08-26 03:15:00|6961.7|6959.9|6962.1|6960.3|6963.1|6960.8|6960.3|6957.7|193
1629948000000|2021-08-26 03:20:00|6962|6960.2|6962.1|6960.3|6962.8|6960.4|6960.9|6958.8|105
1629948300000|2021-08-26 03:25:00|6962.8|6959.8|6961|6959.2|6962.8|6960.9|6960.7|6958.2|165
1629948600000|2021-08-26 03:30:00|6961.2|6959.4|6960.2|6958.4|6961.8|6960|6959.6|6957.2|142
1629948900000|2021-08-26 03:35:00|6960.1|6958.3|6961.7|6958.7|6961.8|6959.6|6959.4|6957.1|192
1629949200000|2021-08-26 03:40:00|6961.6|6958.6|6962.2|6960.4|6963.5|6961.3|6960.1|6957.7|194
1629949500000|2021-08-26 03:45:00|6961.3|6959.5|6961.7|6959.9|6962.3|6960|6960.6|6958.7|145
1629949800000|2021-08-26 03:50:00|6961.8|6960|6961.3|6959.5|6962.3|6960|6961|6958.7|131
1629950100000|2021-08-26 03:55:00|6961.4|6959.6|6962.2|6960.4|6962.8|6961|6960.3|6958.5|140
1629950400000|2021-08-26 04:00:00|6962.1|6960.3|6962.2|6960.4|6963.3|6961.4|6962|6959.6|161
1629950700000|2021-08-26 04:05:00|6962.1|6960.3|6964.4|6962.6|6964.6|6962.6|6961.5|6959.3|192
1629951000000|2021-08-26 04:10:00|6964.3|6962.5|6965.3|6963.5|6965.3|6963.5|6963.6|6961.3|165
1629951300000|2021-08-26 04:15:00|6965.2|6963.4|6965.4|6963.6|6965.8|6963.7|6964.5|6962.3|162
1629951600000|2021-08-26 04:20:00|6965.5|6963.7|6965.7|6963.9|6966.3|6964.2|6965.4|6963.1|104
1629951900000|2021-08-26 04:25:00|6965.8|6964|6966.7|6964.9|6967|6965.2|6965.7|6963.9|111
1629952200000|2021-08-26 04:30:00|6966.6|6964.8|6966.7|6964.9|6968|6965.6|6966.4|6964.6|104
1629952500000|2021-08-26 04:35:00|6966.8|6965|6966.6|6964.8|6966.9|6965.1|6965.4|6963.5|125
1629952800000|2021-08-26 04:40:00|6966.5|6964.7|6967.5|6964.5|6968.4|6966.3|6966.5|6964.3|141
1629953100000|2021-08-26 04:45:00|6966.8|6965|6966.2|6964.4|6967.7|6965.4|6965.4|6963.6|123
1629953400000|2021-08-26 04:50:00|6966.1|6964.3|6966.2|6964.4|6966.8|6964.4|6965.3|6963.1|105
1629953700000|2021-08-26 04:55:00|6966.3|6964.5|6965.2|6963.4|6966.6|6964.8|6964.3|6962.5|145
1629954000000|2021-08-26 05:00:00|6964.8|6963|6963.3|6961.5|6965.8|6963.4|6963.3|6961.4|171
1629954300000|2021-08-26 05:05:00|6963.4|6961.6|6963.8|6962|6964.3|6962|6962.7|6960.4|148
1629954600000|2021-08-26 05:10:00|6963.7|6961.9|6963.9|6962.1|6965.2|6962.9|6963.4|6961.3|197
1629954900000|2021-08-26 05:15:00|6964|6962.2|6964.5|6962.7|6965.3|6962.9|6964|6961.6|157
1629955200000|2021-08-26 05:20:00|6964.6|6962.8|6965.8|6964|6966.9|6964.5|6964.6|6962.2|175
1629955500000|2021-08-26 05:25:00|6965.9|6964.1|6966.5|6963.5|6966.7|6964.4|6964.2|6961.8|203
1629955800000|2021-08-26 05:30:00|6966.6|6963.6|6965.8|6962.8|6967|6964.9|6964.8|6962.3|185
1629956100000|2021-08-26 05:35:00|6965.3|6963.5|6967.7|6965.9|6968.2|6966.1|6964.9|6962.8|171
1629956400000|2021-08-26 05:40:00|6967.8|6966|6967.7|6965.9|6969.8|6967.4|6967.3|6964.8|231
1629956700000|2021-08-26 05:45:00|6967.8|6966|6969.5|6967.7|6970.4|6968|6967.4|6965.3|253
1629957000000|2021-08-26 05:50:00|6969.4|6967.6|6969.5|6967.7|6970.4|6968.1|6968.4|6966.1|163
1629957300000|2021-08-26 05:55:00|6969.6|6967.8|6969.1|6966.1|6970.5|6968.7|6968.1|6966|167
1629957600000|2021-08-26 06:00:00|6968.8|6967|6966.7|6964.9|6970|6967.7|6966.5|6964.6|238
1629957900000|2021-08-26 06:05:00|6966.6|6964.8|6964.7|6962.9|6967|6965.2|6963.3|6961.2|260
1629958200000|2021-08-26 06:10:00|6964.8|6963|6963.2|6961.4|6966.3|6964.3|6962.7|6960.4|305
1629958500000|2021-08-26 06:15:00|6963.1|6961.3|6963.5|6961.7|6966.2|6963.8|6961.6|6959.1|269
1629958800000|2021-08-26 06:20:00|6963.6|6961.8|6960.7|6958.9|6963.7|6961.8|6960.2|6958.4|301
1629959100000|2021-08-26 06:25:00|6960.6|6958.8|6960.7|6957.7|6961.8|6959.5|6959.2|6957.3|332
1629959400000|2021-08-26 06:30:00|6960.4|6958.6|6957.9|6956.1|6960.6|6958.6|6957.3|6955.5|356
1629959700000|2021-08-26 06:35:00|6957.8|6956|6955.5|6953.7|6959.1|6957.3|6955|6952.7|311
1629960000000|2021-08-26 06:40:00|6955.6|6953.8|6954.7|6951.7|6956.5|6954.2|6953.7|6951.6|282
1629960300000|2021-08-26 06:45:00|6954.4|6952.6|6953.7|6951.9|6955.9|6953.6|6953.6|6951.2|255
1629960600000|2021-08-26 06:50:00|6953.6|6951.8|6953.6|6951.8|6955.5|6953.2|6952.8|6950.4|326
1629960900000|2021-08-26 06:55:00|6953.7|6951.9|6954.5|6952.7|6955.2|6952.8|6951.7|6949.4|263
1629961200000|2021-08-26 07:00:00|6954.3|6952.5|6958.9|6955.9|6960.4|6958.1|6954.3|6952.5|433
1629961500000|2021-08-26 07:05:00|6959|6956|6956.6|6954.8|6961.6|6959.8|6955.5|6953.4|383
1629961800000|2021-08-26 07:10:00|6956.2|6954.4|6955.7|6953.9|6958.2|6955.9|6953.5|6951.4|382
1629962100000|2021-08-26 07:15:00|6955.9|6954.1|6957.3|6955.5|6959.4|6957.4|6955.7|6953.8|306
1629962400000|2021-08-26 07:20:00|6957.2|6955.4|6956.2|6954.4|6958.3|6956.5|6953.7|6951.7|286
1629962700000|2021-08-26 07:25:00|6956.3|6954.5|6961.8|6960|6961.9|6960.1|6956.1|6953.7|338
1629963000000|2021-08-26 07:30:00|6962|6960.2|6959.8|6958|6964.5|6962.7|6959.1|6956.7|396
1629963300000|2021-08-26 07:35:00|6959.7|6957.9|6964|6962.2|6969.1|6966.6|6959.5|6957.6|449
1629963600000|2021-08-26 07:40:00|6963.9|6962.1|6960|6958.2|6965.3|6963.5|6959.2|6957.4|324
1629963900000|2021-08-26 07:45:00|6960.2|6958.4|6957|6955.2|6960.9|6959|6956.3|6953.9|375
1629964200000|2021-08-26 07:50:00|6957.1|6955.3|6955.7|6953.9|6957.7|6955.3|6954|6952.1|337
1629964500000|2021-08-26 07:55:00|6955.8|6954|6962.9|6961.1|6963.4|6961.6|6955.8|6954|264
1629964800000|2021-08-26 08:00:00|6962.8|6961|6957.8|6956|6963|6961.2|6957.2|6954.8|275
1629965100000|2021-08-26 08:05:00|6957.7|6955.9|6955.1|6953.3|6959.5|6957|6954.9|6952.6|265
1629965400000|2021-08-26 08:10:00|6954.9|6953.1|6956.1|6954.3|6958.2|6955.6|6954.9|6952.7|302
1629965700000|2021-08-26 08:15:00|6956.2|6954.4|6955.2|6952.2|6959.3|6956.4|6954.7|6952.2|234
1629966000000|2021-08-26 08:20:00|6955.3|6952.3|6954.5|6952.7|6958.2|6955.5|6954|6952.2|237
1629966300000|2021-08-26 08:25:00|6954.6|6952.8|6950.4|6948.6|6956.2|6953.8|6950.4|6948.6|332
1629966600000|2021-08-26 08:30:00|6950.5|6948.7|6951.6|6949.8|6953.6|6951.8|6950.5|6948.7|267
1629966900000|2021-08-26 08:35:00|6951.4|6949.6|6950.7|6948.9|6954.2|6951.9|6949.4|6947|287
1629967200000|2021-08-26 08:40:00|6950.6|6948.8|6953.2|6951.4|6953.9|6951.7|6948.9|6946.5|306
1629967500000|2021-08-26 08:45:00|6953.3|6951.5|6952.1|6950.3|6956.8|6954.5|6951.9|6949.7|262
1629967800000|2021-08-26 08:50:00|6952.2|6950.4|6952.7|6949.7|6952.8|6950.4|6949.2|6946.8|252
1629968100000|2021-08-26 08:55:00|6952|6950.2|6951.8|6950|6953.8|6951|6950.6|6948.3|232
1629968400000|2021-08-26 09:00:00|6952.2|6950.4|6953|6950|6955.3|6953|6951.5|6949.7|350
1629968700000|2021-08-26 09:05:00|6952.1|6950.3|6951.6|6949.8|6953.8|6951.4|6950.6|6948.3|240
1629969000000|2021-08-26 09:10:00|6951.5|6949.7|6950.8|6947.8|6953.3|6951.5|6950|6947.7|226
1629969300000|2021-08-26 09:15:00|6950.7|6947.7|6949.9|6948.1|6950.8|6948.4|6948.4|6946.2|271
1629969600000|2021-08-26 09:20:00|6949.8|6948|6949.5|6947.7|6950.6|6948.8|6948.1|6945.8|197
1629969900000|2021-08-26 09:25:00|6949.6|6947.8|6951.7|6949.9|6953.4|6951.4|6949.4|6947.6|190
1629970200000|2021-08-26 09:30:00|6951.6|6949.8|6952.7|6950.9|6954.6|6952.3|6950.8|6948.9|191
1629970500000|2021-08-26 09:35:00|6952.8|6951|6953.6|6951.8|6954.8|6952.9|6952|6949.6|228
1629970800000|2021-08-26 09:40:00|6953.5|6951.7|6953.5|6950.5|6954.8|6952.4|6951|6948.6|187
1629971100000|2021-08-26 09:45:00|6953.4|6950.4|6955.2|6953.4|6956.2|6953.9|6953|6950.4|258
1629971400000|2021-08-26 09:50:00|6955.1|6953.3|6955.9|6954.1|6956.4|6954.1|6954.6|6952.3|190
1629971700000|2021-08-26 09:55:00|6956.1|6954.3|6957.4|6955.6|6958.1|6956.2|6955.8|6953.8|244
1629972000000|2021-08-26 10:00:00|6957.5|6955.7|6958.8|6957|6960.7|6958.9|6957.4|6955.1|336
1629972300000|2021-08-26 10:05:00|6958.5|6956.7|6958.3|6956.5|6959.4|6957.1|6956.2|6954.2|223
1629972600000|2021-08-26 10:10:00|6958.2|6956.4|6959.3|6957.5|6959.9|6957.6|6957.7|6955.8|237
1629972900000|2021-08-26 10:15:00|6959.2|6957.4|6957.2|6955.4|6960|6957.6|6957.1|6955.3|205
1629973200000|2021-08-26 10:20:00|6957.1|6955.3|6957.1|6955.3|6958|6955.7|6955.2|6953.3|272
1629973500000|2021-08-26 10:25:00|6957|6955.2|6958.2|6956.4|6958.7|6956.9|6956.7|6954.8|234
1629973800000|2021-08-26 10:30:00|6958.3|6956.5|6957.4|6955.6|6959.6|6957.5|6956.8|6954.6|270
1629974100000|2021-08-26 10:35:00|6957.3|6955.5|6960.2|6958.4|6960.3|6958.5|6957.1|6954.9|261
1629974400000|2021-08-26 10:40:00|6960.1|6958.3|6960.5|6958.7|6961.1|6958.9|6959.3|6957.2|158
1629974700000|2021-08-26 10:45:00|6960.6|6958.8|6962.1|6960.3|6962.4|6960.5|6960.4|6958|183
1629975000000|2021-08-26 10:50:00|6962|6960.2|6963.4|6961.6|6964.2|6961.9|6962|6959.9|203
1629975300000|2021-08-26 10:55:00|6963.3|6961.5|6963.2|6961.4|6965|6962.7|6963.2|6960.9|225
1629975600000|2021-08-26 11:00:00|6963.1|6961.3|6964|6962.2|6964.1|6962.3|6961.7|6959.9|200
1629975900000|2021-08-26 11:05:00|6964.1|6962.3|6964.4|6962.6|6965.6|6963.8|6963.7|6961.9|179
1629976200000|2021-08-26 11:10:00|6964.5|6962.7|6964.3|6962.5|6965.1|6963.3|6964.3|6962.5|126
1629976500000|2021-08-26 11:15:00|6963.7|6961.9|6966.5|6964.7|6967|6965.2|6963.6|6961.8|189
1629976800000|2021-08-26 11:20:00|6966.6|6964.8|6967.9|6966.1|6968.7|6966.9|6966.3|6964.3|246
1629977100000|2021-08-26 11:25:00|6968|6966.2|6965.4|6963.6|6969.6|6967.8|6965.4|6963.1|212
1629977400000|2021-08-26 11:30:00|6965.3|6963.5|6964.6|6962.8|6966.4|6964|6962.7|6960.5|257
1629977700000|2021-08-26 11:35:00|6964.5|6962.7|6968.2|6966.4|6968.6|6966.8|6963.6|6961.6|338
1629978000000|2021-08-26 11:40:00|6968.3|6966.5|6970.2|6968.4|6971.7|6969.2|6967.7|6965.9|209
1629978300000|2021-08-26 11:45:00|6970.1|6968.3|6973|6971.2|6973.1|6971.3|6970.1|6968.3|263
1629978600000|2021-08-26 11:50:00|6972.9|6971.1|6973.5|6971.7|6974.6|6972.8|6972.7|6970.3|170
1629978900000|2021-08-26 11:55:00|6973.6|6971.8|6971.1|6969.3|6974|6972.2|6969.9|6968.1|299
1629979200000|2021-08-26 12:00:00|6971.3|6969.5|6969.4|6967.6|6973|6970.8|6969.4|6967.6|308
1629979500000|2021-08-26 12:05:00|6969.5|6967.7|6971|6969.2|6972.5|6970.3|6968.6|6966.8|290
1629979800000|2021-08-26 12:10:00|6971.1|6969.3|6970.6|6968.8|6972|6969.6|6968.6|6966.3|293
1629980100000|2021-08-26 12:15:00|6970.5|6968.7|6972.3|6970.5|6973|6971.2|6970.4|6968.6|238
1629980400000|2021-08-26 12:20:00|6972.4|6970.6|6976.5|6974.7|6977.2|6974.9|6971.8|6969.3|264
1629980700000|2021-08-26 12:25:00|6976.4|6974.6|6975.3|6968.7|6976.5|6974.7|6974.1|6963.8|285
1629981000000|2021-08-26 12:30:00|6974.9|6969.1|6976.5|6974.7|6978.2|6975.9|6974.3|6969.1|453
1629981300000|2021-08-26 12:35:00|6976.4|6974.6|6965.4|6962.4|6977|6974.6|6963.7|6960.7|630
1629981600000|2021-08-26 12:40:00|6965.5|6962.5|6966.7|6963.7|6969|6966.6|6961.8|6959.1|525
1629981900000|2021-08-26 12:45:00|6966.2|6964.4|6970.5|6968.7|6971.2|6968.9|6965.6|6963.4|446
1629982200000|2021-08-26 12:50:00|6970.4|6968.6|6968.2|6965.2|6973.3|6971|6966.9|6964.3|453
1629982500000|2021-08-26 12:55:00|6967.8|6966|6965.8|6964|6969|6966.8|6964|6961.7|446
1629982800000|2021-08-26 13:00:00|6965.5|6963.7|6968.5|6965.5|6970.6|6968.3|6965.4|6962.9|471
1629983100000|2021-08-26 13:05:00|6968.1|6966.3|6963|6961.2|6969.4|6966.9|6961.3|6958.9|482
1629983400000|2021-08-26 13:10:00|6963.1|6961.3|6967.9|6964.9|6968.4|6966|6961.6|6959.7|420
1629983700000|2021-08-26 13:15:00|6967.2|6965.4|6968.9|6965.9|6970|6967.4|6964.9|6962.6|428
1629984000000|2021-08-26 13:20:00|6968.8|6965.8|6967.8|6964.8|6969.5|6967|6965.6|6963.1|432
1629984300000|2021-08-26 13:25:00|6967.4|6965.6|6970.4|6967.4|6971.3|6968.9|6966.5|6964.1|436
1629984600000|2021-08-26 13:30:00|6970.3|6967.3|6966.1|6963.1|6970.3|6967.5|6963.3|6960.9|565
1629984900000|2021-08-26 13:35:00|6966.2|6963.2|6961.4|6959.6|6966.2|6963.7|6961.2|6958.8|508
1629985200000|2021-08-26 13:40:00|6961.5|6959.7|6965.6|6963.8|6966.3|6963.9|6961|6958.7|555
1629985500000|2021-08-26 13:45:00|6965.7|6963.9|6963.2|6961.4|6967.7|6965.2|6962.6|6960.5|487
1629985800000|2021-08-26 13:50:00|6963.3|6961.5|6963.8|6962|6965.4|6963.2|6962.4|6960.2|422
1629986100000|2021-08-26 13:55:00|6963.9|6962.1|6962.6|6960.8|6965.6|6963.2|6961.8|6960|535
1629986400000|2021-08-26 14:00:00|6962.8|6959.8|6961.6|6959.8|6964.3|6961.9|6960.3|6957.8|484
1629986700000|2021-08-26 14:05:00|6961.5|6959.7|6963.7|6960.7|6966.4|6964|6961.3|6958.9|475
1629987000000|2021-08-26 14:10:00|6963.5|6960.5|6970.4|6967.4|6971.7|6969.5|6962.5|6960.1|472
1629987300000|2021-08-26 14:15:00|6970.3|6967.3|6966.3|6964.5|6971.2|6968.9|6966|6963.8|479
1629987600000|2021-08-26 14:20:00|6966.9|6963.9|6968.5|6965.5|6969.2|6967.1|6965.7|6963.4|394
1629987900000|2021-08-26 14:25:00|6967.8|6966|6964.8|6961.8|6968.5|6966.6|6960.7|6958.5|663
1629988200000|2021-08-26 14:30:00|6964.9|6961.9|6963.3|6960.3|6968.2|6966.4|6960.9|6958.4|600
1629988500000|2021-08-26 14:35:00|6962.6|6960.8|6960.2|6957.2|6965.8|6963.5|6959.5|6957.1|604
1629988800000|2021-08-26 14:40:00|6959.5|6957.7|6957.1|6955.3|6963|6960.8|6955.8|6953.4|549
1629989100000|2021-08-26 14:45:00|6957.2|6955.4|6955.1|6953.3|6959.5|6957.5|6952.4|6950.3|577
1629989400000|2021-08-26 14:50:00|6955.2|6953.4|6956.5|6954.7|6958.9|6957.1|6954.3|6951.9|563
1629989700000|2021-08-26 14:55:00|6956.9|6953.9|6957.3|6955.5|6960.4|6958.4|6955|6952.6|552
1629990000000|2021-08-26 15:00:00|6957.4|6955.6|6955.6|6953.8|6957.7|6955.6|6952.6|6950.7|512
1629990300000|2021-08-26 15:05:00|6955.7|6953.9|6961|6959.2|6961.8|6959.4|6955.3|6952.9|506
1629990600000|2021-08-26 15:10:00|6961.1|6959.3|6960.3|6958.5|6962.1|6960.1|6958.9|6956.6|460
1629990900000|2021-08-26 15:15:00|6960.4|6958.6|6961.7|6959.9|6963.6|6961.8|6959.6|6957.4|359
1629991200000|2021-08-26 15:20:00|6961.8|6960|6962.3|6960.5|6963|6960.9|6960.4|6958.6|369
1629991500000|2021-08-26 15:25:00|6962.4|6960.6|6962.6|6960.8|6965.5|6963.4|6961.6|6959.8|397
1629991800000|2021-08-26 15:30:00|6963|6961.2|6961|6959.2|6963.9|6961.8|6960.5|6958.7|387
1629992100000|2021-08-26 15:35:00|6961.1|6959.3|6963.5|6961.7|6964|6961.9|6960|6958.2|364
1629992400000|2021-08-26 15:40:00|6963.6|6961.8|6959.4|6957.6|6964.6|6962.8|6959.3|6957.5|429
1629992700000|2021-08-26 15:45:00|6959.8|6958|6958.6|6956.8|6961.6|6959.8|6958|6955.8|415
1629993000000|2021-08-26 15:50:00|6958.7|6956.9|6959|6957.2|6960|6958.1|6958|6955.9|292
1629993300000|2021-08-26 15:55:00|6959.1|6957.3|6957.6|6955.8|6959.6|6957.6|6956.6|6954.8|359
1629993600000|2021-08-26 16:00:00|6957.7|6955.9|6958.1|6956.3|6958.5|6956.5|6956|6954.2|288
1629993900000|2021-08-26 16:05:00|6958.3|6956.5|6956.7|6954.9|6958.5|6956.7|6956.3|6954.5|281
1629994200000|2021-08-26 16:10:00|6956.8|6955|6956.2|6954.4|6957.6|6955.8|6955.5|6953.7|240
1629994500000|2021-08-26 16:15:00|6956.3|6954.5|6952.7|6950.9|6956.7|6954.9|6952.5|6950.5|260
1629994800000|2021-08-26 16:20:00|6952.6|6950.8|6953.1|6951.3|6954.5|6952.7|6952.6|6950.5|286
1629995100000|2021-08-26 16:25:00|6953.2|6951.4|6954.7|6952.9|6954.9|6953.1|6952.6|6950.6|285
1629995400000|2021-08-26 16:30:00|6954.8|6953|6956.2|6954.4|6956.7|6954.5|6954.5|6952.7|298
1629995700000|2021-08-26 16:35:00|6956.4|6954.6|6955.7|6953.9|6957.2|6955.3|6955.6|6953.8|253
1629996000000|2021-08-26 16:40:00|6955.8|6954|6957.3|6954.3|6957.3|6955.5|6954.5|6952|270
1629996300000|2021-08-26 16:45:00|6956.6|6954.8|6956|6954.2|6957.2|6954.9|6955|6952.9|286
1629996600000|2021-08-26 16:50:00|6956.1|6954.3|6954.8|6951.8|6956.1|6954.3|6953.5|6951.5|328
1629996900000|2021-08-26 16:55:00|6954.7|6951.7|6953.5|6950.5|6955.3|6953.1|6952.7|6950.5|315
1629997200000|2021-08-26 17:00:00|6953.1|6951.3|6951.5|6948.5|6953.6|6951.5|6949|6946.7|377
1629997500000|2021-08-26 17:05:00|6951|6949.2|6955.7|6952.7|6956.1|6953.7|6950.6|6948.8|340
1629997800000|2021-08-26 17:10:00|6955.6|6952.6|6954.2|6951.2|6956.1|6953.7|6953.2|6951.1|239
1629998100000|2021-08-26 17:15:00|6953.6|6951.8|6950.7|6948.9|6954.8|6952.4|6950.7|6948.9|276
1629998400000|2021-08-26 17:20:00|6951.1|6948.1|6949|6946|6951.6|6949.2|6947.7|6945.3|292
1629998700000|2021-08-26 17:25:00|6948.2|6946.4|6950.7|6948.9|6951.2|6949.1|6947.4|6945|328
1629999000000|2021-08-26 17:30:00|6950.6|6948.8|6949.1|6947.3|6951.2|6949.2|6949|6947|266
1629999300000|2021-08-26 17:35:00|6949.5|6946.5|6947.7|6945.9|6949.9|6948.1|6947.1|6945.3|223
1629999600000|2021-08-26 17:40:00|6947.6|6945.8|6949|6947.2|6949.7|6947.8|6947.5|6945.7|275
1629999900000|2021-08-26 17:45:00|6949.1|6947.3|6949.5|6947.7|6949.8|6948|6948.7|6946.7|270
1630000200000|2021-08-26 17:50:00|6949.4|6947.6|6948.3|6946.5|6949.7|6947.9|6948|6945.9|266
1630000500000|2021-08-26 17:55:00|6948.2|6946.4|6948.6|6946.8|6949.2|6947.4|6947.1|6945.1|246
1630000800000|2021-08-26 18:00:00|6948.7|6946.9|6947.5|6945.7|6949.8|6947.5|6947.1|6945.1|309
1630001100000|2021-08-26 18:05:00|6947.6|6945.8|6945.8|6944|6949.2|6946.7|6945.4|6943.2|275
1630001400000|2021-08-26 18:10:00|6945.9|6944.1|6945|6943.2|6947.7|6945.1|6944.7|6942.5|309
1630001700000|2021-08-26 18:15:00|6944.9|6943.1|6945.8|6944|6947.7|6945.4|6944.9|6943.1|214
1630002000000|2021-08-26 18:20:00|6945.9|6944.1|6946.2|6944.4|6948.2|6946|6945.8|6943.6|246
1630002300000|2021-08-26 18:25:00|6946.3|6944.5|6946.4|6944.6|6947.2|6945.1|6945.4|6943.6|260
1630002600000|2021-08-26 18:30:00|6946.3|6944.5|6945.5|6943.7|6947.1|6945.2|6944.8|6943|275
1630002900000|2021-08-26 18:35:00|6945.6|6943.8|6947|6945.2|6947.2|6945.3|6945.1|6943.1|248
1630003200000|2021-08-26 18:40:00|6947.1|6945.3|6946.6|6944.8|6948.9|6947.1|6946.3|6944.5|293
1630003500000|2021-08-26 18:45:00|6946.5|6944.7|6945.2|6943.4|6947.8|6946|6944.6|6942.5|257
1630003800000|2021-08-26 18:50:00|6945.3|6943.5|6946.1|6943.1|6946.8|6944.5|6944.6|6942.5|246
1630004100000|2021-08-26 18:55:00|6946.2|6943.2|6946.2|6943.2|6946.7|6944.5|6944.7|6942.4|217
1630004400000|2021-08-26 19:00:00|6946.3|6942.6|6945.6|6943.8|6947.6|6944.8|6944.7|6942.5|304
1630004700000|2021-08-26 19:05:00|6945.5|6943.7|6943.7|6941.9|6946.2|6943.9|6941.9|6939.6|258
1630005000000|2021-08-26 19:10:00|6943.8|6942|6945.3|6943.5|6945.4|6943.6|6942.2|6940.4|277
1630005300000|2021-08-26 19:15:00|6945.2|6943.4|6948.1|6946.3|6949|6946.8|6944.5|6942.1|290
1630005600000|2021-08-26 19:20:00|6948.2|6946.4|6948.1|6945.1|6948.4|6946.6|6946.6|6944.5|265
1630005900000|2021-08-26 19:25:00|6947.7|6945.9|6947.1|6945.3|6948.2|6946|6946.5|6944.1|244
1630006200000|2021-08-26 19:30:00|6947.2|6945.4|6949.1|6947.3|6949.1|6947.3|6947.1|6945|197
1630006500000|2021-08-26 19:35:00|6949|6947.2|6947.7|6945.9|6950.2|6948|6947.5|6945.1|232
1630006800000|2021-08-26 19:40:00|6947.8|6946|6948.4|6946.6|6949.7|6947.6|6947.6|6945.8|298
1630007100000|2021-08-26 19:45:00|6949|6946|6949.1|6947.3|6950.1|6948.3|6947.1|6945|257
1630007400000|2021-08-26 19:50:00|6949.2|6947.4|6949.6|6947.8|6950.7|6948.6|6949|6946.7|216
1630007700000|2021-08-26 19:55:00|6949.5|6947.7|6950.8|6949|6951.5|6949.3|6948.7|6946.6|238
1630008000000|2021-08-26 20:00:00|6950.3|6948.5|6951.8|6950|6951.8|6950|6948.5|6945.9|181
1630008300000|2021-08-26 20:05:00|6951.7|6949.9|6950.7|6948.9|6951.9|6950.1|6950.5|6948.7|101
1630008600000|2021-08-26 20:10:00|6950.8|6949|6951|6948|6951.4|6949|6950.4|6947.9|99
1630008900000|2021-08-26 20:15:00|6951.1|6948.1|6950.5|6948.7|6951.2|6949.1|6950.5|6948.1|62
1630009200000|2021-08-26 20:20:00|6950.6|6948.8|6951.6|6949.8|6952.2|6949.9|6949.9|6947.5|99
1630009500000|2021-08-26 20:25:00|6951.5|6949.7|6949.8|6946.8|6952.1|6949.7|6949.1|6946.8|96
1630009800000|2021-08-26 20:30:00|6949.7|6946.7|6948.7|6946.9|6949.7|6947.5|6948.5|6946.2|104
1630010100000|2021-08-26 20:35:00|6948.6|6946.8|6947.8|6944.8|6948.7|6946.9|6946.9|6944.4|121
1630010400000|2021-08-26 20:40:00|6947.3|6945.5|6946.4|6944.6|6947.9|6945.5|6946.2|6943.8|130
1630010700000|2021-08-26 20:45:00|6946.3|6944.5|6947.8|6944.8|6948.5|6945.5|6946.3|6943.9|149
1630011000000|2021-08-26 20:50:00|6947.9|6944.9|6947.1|6944.1|6947.9|6944.9|6946.7|6943.7|107
1630011300000|2021-08-26 20:55:00|6947.2|6944.2|6952.4|6942|6952.4|6944.5|6946.1|6939.2|428
1630011600000|2021-08-26 21:00:00|6953.4|6941.3|6953.8|6942.4|6954.8|6942.6|6951.7|6938.7|51
1630011900000|2021-08-26 21:05:00|6954.3|6942.2|6954.4|6942.9|6955.4|6943|6952.4|6941.5|102
1630012200000|2021-08-26 21:10:00|6954.1|6943|6956.2|6943.2|6956.5|6943.5|6953.5|6941.7|128
1630012500000|2021-08-26 21:15:00|6956.5|6943.5|6956|6943|6956.7|6943.7|6954.4|6942|86
1630012800000|2021-08-26 21:20:00|6956.1|6943.1|6956.3|6943.3|6956.6|6943.6|6953.4|6942.4|74
1630013100000|2021-08-26 21:25:00|6956.4|6943.4|6956.3|6943.3|6956.6|6943.6|6953.4|6941.8|82
1630013400000|2021-08-26 21:30:00|6956.2|6943.2|6955.8|6942.8|6957.8|6944.8|6951.2|6941.9|187
1630013700000|2021-08-26 21:35:00|6955.7|6942.7|6956.2|6943.2|6956.2|6943.8|6954.2|6942|249
1630014000000|2021-08-26 21:40:00|6955.9|6942.9|6955.2|6942.9|6956.3|6944.5|6953.9|6941.9|160
1630014300000|2021-08-26 21:45:00|6955.3|6943.6|6954|6942.1|6955.9|6943.6|6952.8|6941.5|201
1630014600000|2021-08-26 21:50:00|6953.6|6941.4|6955.2|6942.8|6955.7|6943.4|6953.2|6941.4|127
1630014900000|2021-08-26 21:55:00|6955.7|6942.7|6954.2|6941.2|6958.3|6945.3|6952.8|6941.2|192
1630015200000|2021-08-26 22:00:00|6954.8|6943.2|6951.6|6947.1|6956.1|6947.2|6950.6|6942.7|549
1630015500000|2021-08-26 22:05:00|6951.7|6946.8|6951.4|6947|6952.8|6948|6950.8|6946.1|313
1630015800000|2021-08-26 22:10:00|6952.1|6947.1|6952.6|6948.6|6953.9|6949.1|6951.3|6947|335
1630016100000|2021-08-26 22:15:00|6952.3|6948.5|6952.1|6949.1|6952.4|6949.1|6950.4|6947.2|138
1630016400000|2021-08-26 22:20:00|6952|6949|6952|6949|6953.1|6950.1|6952|6949|120
1630016700000|2021-08-26 22:25:00|6952.1|6949.1|6951.9|6948.9|6952.3|6949.3|6951.2|6948.2|83
1630017000000|2021-08-26 22:30:00|6951.5|6949.7|6953|6950|6953.2|6950.2|6951.5|6949.7|58
1630017300000|2021-08-26 22:35:00|6953.1|6950.1|6953|6950|6953.2|6950.2|6952.8|6949.8|64
1630017600000|2021-08-26 22:40:00|6952.9|6949.9|6953|6950|6953.2|6950.2|6952.9|6949.9|50
1630017900000|2021-08-26 22:45:00|6953.1|6950.1|6954.4|6951.4|6954.6|6952|6952.9|6949.9|150
1630018200000|2021-08-26 22:50:00|6954.3|6951.3|6952.7|6949.7|6954.4|6951.9|6952.2|6949.5|130
1630018500000|2021-08-26 22:55:00|6952.8|6949.8|6952.4|6949.4|6953.1|6950.8|6951.5|6948.5|108
1630018800000|2021-08-26 23:00:00|6952.3|6949.3|6953.4|6950.4|6953.7|6951.1|6951.4|6948.7|163
1630019100000|2021-08-26 23:05:00|6953.3|6950.3|6951.9|6948.9|6953.3|6950.3|6951.4|6948.4|110
1630019400000|2021-08-26 23:10:00|6952|6949|6950.3|6947.3|6952.1|6949.5|6949.8|6947.3|105
1630019700000|2021-08-26 23:15:00|6950.4|6947.4|6950.4|6947.4|6950.8|6948.3|6949.3|6947|111
1630020000000|2021-08-26 23:20:00|6950.5|6947.5|6951|6948|6951|6948.4|6949.7|6947.3|71
1630020300000|2021-08-26 23:25:00|6950.9|6947.9|6951.4|6948.4|6951.6|6948.6|6950.9|6947.9|65
1630020600000|2021-08-26 23:30:00|6951.5|6948.5|6951.4|6948.4|6952.5|6949.8|6950.4|6947.9|96
1630020900000|2021-08-26 23:35:00|6951.3|6948.3|6950.4|6948.6|6952.4|6950.1|6950.3|6948|163
1630021200000|2021-08-26 23:40:00|6949.8|6948|6949.1|6947.3|6950.4|6948.3|6949|6946.7|112
1630021500000|2021-08-26 23:45:00|6949.2|6947.4|6948|6946.2|6949.4|6947.5|6947.5|6945.3|134
1630021800000|2021-08-26 23:50:00|6948.9|6945.9|6947.4|6944.4|6949.3|6947|6947|6944.4|142
1630022100000|2021-08-26 23:55:00|6947.5|6944.5|6945.9|6942.9|6947.9|6945.5|6945.3|6942.9|120
1630022400000|2021-08-27 00:00:00|6946|6943|6943.3|6941.5|6946.1|6943.6|6940.2|6937.5|324
1630022700000|2021-08-27 00:05:00|6943.4|6941.6|6942.4|6940.6|6945.9|6943.7|6940.2|6937.7|274
1630023000000|2021-08-27 00:10:00|6942.5|6940.7|6940.3|6938.5|6944.1|6941.6|6937.7|6935.5|291
1630023300000|2021-08-27 00:15:00|6940.4|6938.6|6939.7|6937.9|6942.6|6939.8|6938.9|6936.2|285
1630023600000|2021-08-27 00:20:00|6939.6|6937.8|6939.3|6937.5|6942.1|6939.6|6938.1|6935.8|276
1630023900000|2021-08-27 00:25:00|6939.4|6937.6|6938.1|6935.1|6939.4|6937.6|6934.1|6931.4|290
1630024200000|2021-08-27 00:30:00|6937.6|6935.8|6938.1|6936.3|6938.3|6936.5|6936.1|6934.3|196
1630024500000|2021-08-27 00:35:00|6938.2|6936.4|6937.5|6935.7|6939.6|6937.2|6937.1|6935.3|191
1630024800000|2021-08-27 00:40:00|6937.4|6935.6|6937.9|6936.1|6938.6|6936.4|6935.7|6933.9|179
1630025100000|2021-08-27 00:45:00|6938.5|6935.5|6937.7|6935.9|6938.5|6936.6|6937.3|6935.3|130
1630025400000|2021-08-27 00:50:00|6937.9|6936.1|6940.4|6938.6|6943.9|6942.1|6937.9|6936.1|268
1630025700000|2021-08-27 00:55:00|6940.1|6938.3|6943.1|6940.1|6943.6|6941.7|6940|6937.5|225
1630026000000|2021-08-27 01:00:00|6943.2|6940.2|6942|6940.2|6945.8|6943.5|6941.8|6939.6|277
1630026300000|2021-08-27 01:05:00|6942.1|6940.3|6942.1|6940.3|6944.1|6941.6|6941.1|6939.3|206
1630026600000|2021-08-27 01:10:00|6942.2|6940.4|6941.2|6939.4|6943.3|6941.5|6941.2|6938.9|182
1630026900000|2021-08-27 01:15:00|6941.3|6939.5|6944.9|6943.1|6945.5|6943.1|6940.4|6938|243
1630027200000|2021-08-27 01:20:00|6944.8|6943|6942.2|6940.4|6946.9|6944.7|6941.9|6939.8|268
1630027500000|2021-08-27 01:25:00|6942.3|6940.5|6943.5|6940.5|6946.8|6944.3|6942.3|6940.4|228
1630027800000|2021-08-27 01:30:00|6943.2|6940.2|6943.3|6941.5|6944.4|6942|6941.7|6939.9|270
1630028100000|2021-08-27 01:35:00|6943.1|6941.3|6944.5|6942.7|6944.6|6942.8|6943|6941.1|248
1630028400000|2021-08-27 01:40:00|6944.9|6943.1|6943.3|6941.5|6945.8|6943.4|6943.1|6940.8|266
1630028700000|2021-08-27 01:45:00|6943.4|6941.6|6943.4|6941.6|6944.1|6942.1|6942.9|6940.8|232
1630029000000|2021-08-27 01:50:00|6943.3|6941.5|6941.9|6940.1|6944.1|6942.1|6941.9|6939.9|198
1630029300000|2021-08-27 01:55:00|6942|6940.2|6940.5|6938.7|6942.2|6940.3|6940.1|6938.2|238
1630029600000|2021-08-27 02:00:00|6940.6|6938.8|6944.7|6942.9|6945.6|6943.8|6940.6|6938.8|245
1630029900000|2021-08-27 02:05:00|6944.8|6943|6946.9|6943.9|6947.8|6945.5|6944.7|6942.3|263
1630030200000|2021-08-27 02:10:00|6946.8|6943.8|6946.9|6943.9|6950|6947.3|6945.3|6943|280
1630030500000|2021-08-27 02:15:00|6946.8|6943.8|6943.3|6941.5|6946.8|6943.9|6942.7|6940.1|221
1630030800000|2021-08-27 02:20:00|6943.4|6941.6|6943.2|6941.4|6944.8|6942.7|6942.6|6940.8|231
1630031100000|2021-08-27 02:25:00|6943.1|6941.3|6945.7|6943.9|6946.4|6944|6942.9|6940.5|182
1630031400000|2021-08-27 02:30:00|6946.2|6944.4|6947.9|6946.1|6948.7|6946.3|6944.7|6942.7|287
1630031700000|2021-08-27 02:35:00|6948|6946.2|6946.3|6944.5|6948.4|6946.4|6945.5|6943.2|234
1630032000000|2021-08-27 02:40:00|6946.4|6944.6|6946.8|6945|6948|6945.7|6946.1|6943.8|187
1630032300000|2021-08-27 02:45:00|6946.7|6944.9|6944.5|6942.7|6947.4|6945.3|6944.4|6942.2|176
1630032600000|2021-08-27 02:50:00|6944.4|6942.6|6942.1|6940.3|6945.4|6943.2|6941.5|6939.7|267
1630032900000|2021-08-27 02:55:00|6941.9|6940.1|6940.1|6938.3|6942|6940.2|6939.6|6937.8|229
1630033200000|2021-08-27 03:00:00|6940.2|6938.4|6941.9|6940.1|6942.4|6940.6|6939.2|6937.4|236
1630033500000|2021-08-27 03:05:00|6942|6940.2|6941|6939.2|6942.6|6940.3|6940.3|6938.1|169
1630033800000|2021-08-27 03:10:00|6940.9|6939.1|6940.4|6938.6|6942.5|6940.2|6940.3|6937.9|158
1630034100000|2021-08-27 03:15:00|6940.3|6938.5|6937.1|6935.3|6941.4|6938.7|6937|6934.7|221
1630034400000|2021-08-27 03:20:00|6937|6935.2|6936.4|6934.6|6938.5|6936.1|6935.7|6933.7|239
1630034700000|2021-08-27 03:25:00|6936.3|6934.5|6938.6|6936.8|6940.1|6937.5|6936.2|6933.9|172
1630035000000|2021-08-27 03:30:00|6938.4|6936.6|6940.6|6938.8|6940.7|6938.9|6937.7|6935.4|147
1630035300000|2021-08-27 03:35:00|6940.5|6938.7|6939.6|6937.8|6942|6940.1|6939.2|6937.4|179
1630035600000|2021-08-27 03:40:00|6939.5|6937.7|6939.5|6937.7|6940.4|6938.6|6936.9|6934.5|179
1630035900000|2021-08-27 03:45:00|6939.4|6937.6|6940.5|6938.7|6941.2|6938.9|6939.4|6937.4|122
1630036200000|2021-08-27 03:50:00|6940.4|6938.6|6941.9|6940.1|6942.1|6940.1|6940|6937.5|132
1630036500000|2021-08-27 03:55:00|6942|6940.2|6939.8|6938|6942|6940.2|6939.4|6937.4|105
1630036800000|2021-08-27 04:00:00|6939.9|6938.1|6940.4|6938.6|6940.5|6938.7|6939.3|6937.5|133
1630037100000|2021-08-27 04:05:00|6940.6|6938.8|6940.3|6938.5|6941.1|6939.1|6940.2|6937.9|80
1630037400000|2021-08-27 04:10:00|6940.2|6938.4|6941.3|6939.5|6942.6|6940.1|6939.6|6937.8|131
1630037700000|2021-08-27 04:15:00|6941.4|6939.6|6939.9|6938.1|6942.5|6940.7|6938.6|6935.6|162
1630038000000|2021-08-27 04:20:00|6940|6938.2|6942|6940.2|6944.7|6942.3|6938.7|6936.9|278
1630038300000|2021-08-27 04:25:00|6942.8|6939.8|6941.9|6938.9|6943.5|6941.7|6940.7|6938|338
1630038600000|2021-08-27 04:30:00|6940.9|6939.1|6942.3|6940.5|6943.1|6940.6|6940.6|6938.4|135
1630038900000|2021-08-27 04:35:00|6942.4|6940.6|6943.4|6941.6|6944.6|6942.2|6941.3|6939|132
1630039200000|2021-08-27 04:40:00|6943.5|6941.7|6942.9|6941.1|6944.3|6941.8|6942.5|6940.4|88
1630039500000|2021-08-27 04:45:00|6942.7|6940.9|6946|6944.2|6946.6|6944.3|6942.7|6940.9|150
1630039800000|2021-08-27 04:50:00|6945.9|6944.1|6944.4|6942.6|6947|6944.6|6944.4|6942|132
1630040100000|2021-08-27 04:55:00|6944.5|6942.7|6946.1|6944.3|6946.6|6944.3|6944.2|6942|125
1630040400000|2021-08-27 05:00:00|6946|6944.2|6945.5|6942.5|6947|6944.4|6944.3|6941.9|178
1630040700000|2021-08-27 05:05:00|6945.6|6942.6|6943.3|6941.5|6945.6|6943.2|6942.9|6940.5|180
1630041000000|2021-08-27 05:10:00|6943.4|6941.6|6943.6|6940.6|6945|6942.7|6943|6940.5|157
1630041300000|2021-08-27 05:15:00|6943|6941.2|6944.1|6941.1|6944.2|6941.3|6942.5|6939.9|118
1630041600000|2021-08-27 05:20:00|6944.2|6941.2|6946.6|6943.6|6946.6|6944.3|6943.2|6940.9|160
1630041900000|2021-08-27 05:25:00|6946.2|6944.4|6946.5|6944.7|6947.1|6944.9|6945.4|6943.5|136
1630042200000|2021-08-27 05:30:00|6946.4|6944.6|6947.6|6945.8|6948.6|6946.7|6946.1|6944.3|191
1630042500000|2021-08-27 05:35:00|6947.5|6945.7|6947.2|6944.2|6947.7|6945.8|6945.8|6943.5|224
1630042800000|2021-08-27 05:40:00|6946.5|6944.7|6948.7|6945.7|6948.7|6945.7|6946.5|6944|124
1630043100000|2021-08-27 05:45:00|6948.6|6945.6|6948.1|6946.3|6949.2|6946.4|6947.5|6945|175
1630043400000|2021-08-27 05:50:00|6948|6946.2|6946|6944.2|6948.8|6946.7|6946|6944.2|154
1630043700000|2021-08-27 05:55:00|6945.9|6944.1|6947.9|6944.9|6948.3|6945.9|6945.8|6943.9|190
1630044000000|2021-08-27 06:00:00|6948.4|6945.4|6947.7|6945.9|6949|6946.9|6945.8|6943|257
1630044300000|2021-08-27 06:05:00|6947.4|6945.6|6946.3|6944.5|6948.1|6946|6945.8|6943.5|230
1630044600000|2021-08-27 06:10:00|6947|6944|6949.4|6947.6|6950.2|6947.8|6946.4|6943.9|204
1630044900000|2021-08-27 06:15:00|6949.5|6947.7|6950.1|6947.1|6952|6949.6|6949.3|6946.5|263
1630045200000|2021-08-27 06:20:00|6949.4|6947.6|6949.3|6947.5|6950.6|6948.5|6946.9|6944.5|248
1630045500000|2021-08-27 06:25:00|6949.1|6947.3|6951.1|6949.3|6952.6|6950.5|6948.5|6946.5|267
1630045800000|2021-08-27 06:30:00|6950.6|6948.8|6952.3|6950.5|6954.2|6952.4|6949.8|6947.1|254
1630046100000|2021-08-27 06:35:00|6952.2|6950.4|6952.4|6950.6|6954.9|6952.5|6951.4|6949|267
1630046400000|2021-08-27 06:40:00|6952.5|6950.7|6952.5|6949.5|6954|6951.4|6951.4|6949|241
1630046700000|2021-08-27 06:45:00|6952.6|6949.6|6954.9|6953.1|6957.2|6954.7|6952.2|6949.6|309
1630047000000|2021-08-27 06:50:00|6955|6953.2|6957.2|6954.2|6958.4|6956|6954.1|6951.6|320
1630047300000|2021-08-27 06:55:00|6957.1|6954.1|6953.5|6950.5|6957.3|6954.9|6952.7|6949.7|224
1630047600000|2021-08-27 07:00:00|6953.3|6950.3|6952.9|6951.1|6954.8|6952.6|6950.3|6947.9|366
1630047900000|2021-08-27 07:05:00|6952.8|6951|6953.3|6951.5|6955|6952.5|6952.1|6949.8|347
1630048200000|2021-08-27 07:10:00|6953.2|6951.4|6951.5|6949.7|6953.9|6952|6951|6948.7|358
1630048500000|2021-08-27 07:15:00|6951.4|6949.6|6951.9|6950.1|6953.9|6951.5|6951.1|6948.9|298
1630048800000|2021-08-27 07:20:00|6951.8|6950|6952.2|6950.4|6953.4|6951|6951.6|6949.4|233
1630049100000|2021-08-27 07:25:00|6952.3|6950.5|6951.1|6949.3|6952.7|6950.9|6949.7|6947.9|266
1630049400000|2021-08-27 07:30:00|6951|6949.2|6954.2|6952.4|6954.4|6952.6|6950.9|6948.7|324
1630049700000|2021-08-27 07:35:00|6954.3|6952.5|6953.7|6951.9|6956.1|6954|6953.6|6951.8|234
1630050000000|2021-08-27 07:40:00|6953.8|6952|6952.3|6950.5|6954|6952|6950.4|6948.6|278
1630050300000|2021-08-27 07:45:00|6952.4|6950.6|6952.3|6950.5|6953.4|6951.2|6951.7|6949.9|204
1630050600000|2021-08-27 07:50:00|6952.4|6950.6|6955.5|6952.5|6955.6|6953|6951.1|6949|226
1630050900000|2021-08-27 07:55:00|6955.4|6952.4|6954.3|6952.5|6956.1|6954|6954.3|6952|195
1630051200000|2021-08-27 08:00:00|6954.6|6952.8|6953.5|6951.7|6955.5|6953.7|6953.1|6950.7|254
1630051500000|2021-08-27 08:05:00|6953.3|6951.5|6951.1|6949.3|6953.5|6951.6|6950.7|6948.1|260
1630051800000|2021-08-27 08:10:00|6951|6949.2|6949.7|6947.9|6951.7|6949.4|6948.2|6945.8|276
1630052100000|2021-08-27 08:15:00|6950.1|6947.1|6951.5|6949.7|6952.7|6950.3|6949.6|6947.1|225
1630052400000|2021-08-27 08:20:00|6951.4|6949.6|6952.4|6950.6|6955|6952.6|6949.7|6947.9|271
1630052700000|2021-08-27 08:25:00|6952.3|6950.5|6951.4|6949.6|6953.3|6951.5|6950.4|6948.1|286
1630053000000|2021-08-27 08:30:00|6951.3|6949.5|6951.1|6949.3|6952.2|6950.4|6950.4|6948.6|261
1630053300000|2021-08-27 08:35:00|6951|6949.2|6951.4|6948.4|6952.7|6950.9|6950.4|6948|235
1630053600000|2021-08-27 08:40:00|6951.2|6949.4|6954|6951|6954.8|6952.2|6950.6|6948.5|224
1630053900000|2021-08-27 08:45:00|6953.9|6950.9|6955.5|6953.7|6955.9|6953.8|6952.7|6950.6|212
1630054200000|2021-08-27 08:50:00|6956.6|6953.6|6955.6|6953.8|6957.1|6954.9|6955|6952.6|211
1630054500000|2021-08-27 08:55:00|6955.5|6953.7|6955.9|6954.1|6956.7|6954.9|6955.3|6953|152
1630054800000|2021-08-27 09:00:00|6955.7|6953.9|6951.6|6949.8|6956.6|6954.4|6951.6|6949.8|253
1630055100000|2021-08-27 09:05:00|6951.5|6949.7|6952.2|6950.4|6953.4|6951|6950.3|6948.5|246
1630055400000|2021-08-27 09:10:00|6952.1|6950.3|6952.2|6950.4|6952.9|6950.6|6951.1|6948.8|157
1630055700000|2021-08-27 09:15:00|6952.3|6950.5|6949.7|6947.9|6952.3|6950.5|6948.8|6946.5|257
1630056000000|2021-08-27 09:20:00|6949.8|6948|6950.3|6948.5|6951.5|6949.1|6949.6|6947.5|209
1630056300000|2021-08-27 09:25:00|6950.4|6948.6|6953.3|6951.5|6954.1|6951.7|6950.3|6948|188
1630056600000|2021-08-27 09:30:00|6953.4|6951.6|6954.4|6952.6|6956.5|6954.1|6953.3|6951.5|212
1630056900000|2021-08-27 09:35:00|6954.5|6952.7|6955|6953.2|6955.7|6953.2|6953.7|6951.5|176
1630057200000|2021-08-27 09:40:00|6954.9|6953.1|6955.7|6953.9|6957.5|6955|6954.9|6952.5|201
1630057500000|2021-08-27 09:45:00|6955.6|6953.8|6956.8|6955|6958.5|6956.1|6955|6952.8|162
1630057800000|2021-08-27 09:50:00|6956.9|6955.1|6956.1|6954.3|6958|6955.6|6955.5|6953.4|224
1630058100000|2021-08-27 09:55:00|6956|6954.2|6958.5|6955.5|6958.5|6956|6955.3|6952.9|197
1630058400000|2021-08-27 10:00:00|6958.6|6955.6|6959.1|6956.1|6959.5|6957.1|6957.3|6954.3|301
1630058700000|2021-08-27 10:05:00|6959.2|6956.2|6958.9|6957.1|6960.1|6957.8|6958|6955.5|259
1630059000000|2021-08-27 10:10:00|6959|6957.2|6956.4|6954.6|6959.3|6957.5|6956.3|6954.5|225
1630059300000|2021-08-27 10:15:00|6956.3|6954.5|6956.2|6954.4|6957.2|6955.1|6955.3|6953|175
1630059600000|2021-08-27 10:20:00|6956.1|6954.3|6955.9|6954.1|6957.5|6955.1|6955.2|6953.1|199
1630059900000|2021-08-27 10:25:00|6956|6954.2|6955|6953.2|6956.6|6954.2|6953.6|6951.6|173
1630060200000|2021-08-27 10:30:00|6954.9|6953.1|6949.7|6947.9|6955.5|6953.7|6949.7|6947.9|232
1630060500000|2021-08-27 10:35:00|6949.8|6948|6952.3|6950.5|6952.9|6951|6949.7|6947.9|179
1630060800000|2021-08-27 10:40:00|6952.2|6950.4|6952.4|6950.6|6953.4|6951.4|6951.2|6949.4|191
1630061100000|2021-08-27 10:45:00|6952.3|6950.5|6951.4|6949.6|6953.1|6950.7|6950.4|6948.6|177
1630061400000|2021-08-27 10:50:00|6951.3|6949.5|6950.7|6948.9|6951.9|6950.1|6950.1|6948.2|226
1630061700000|2021-08-27 10:55:00|6950.6|6948.8|6950.4|6947.4|6952.4|6950|6949|6946.6|249
1630062000000|2021-08-27 11:00:00|6950.5|6947.5|6949.9|6948.1|6951.1|6948.8|6949|6946.8|242
1630062300000|2021-08-27 11:05:00|6950.5|6947.5|6949|6947.2|6950.5|6947.7|6948.2|6946|133
1630062600000|2021-08-27 11:10:00|6948.9|6947.1|6948.8|6947|6950.1|6948.1|6948.3|6946.5|192
1630062900000|2021-08-27 11:15:00|6948.9|6947.1|6949.3|6947.5|6950.5|6948.7|6948.3|6946|229
1630063200000|2021-08-27 11:20:00|6949.4|6947.6|6951.5|6949.7|6952.8|6950.6|6949|6947|192
1630063500000|2021-08-27 11:25:00|6951.4|6949.6|6951.9|6948.9|6952|6949.7|6950.4|6948.4|255
1630063800000|2021-08-27 11:30:00|6951.8|6948.8|6954.7|6952.9|6955|6953|6951.1|6948.8|218
1630064100000|2021-08-27 11:35:00|6954.2|6952.4|6956.7|6954.9|6957.5|6955.2|6954.1|6952.3|238
1630064400000|2021-08-27 11:40:00|6956.8|6955|6955.9|6954.1|6957.6|6955.3|6955.6|6953.3|192
1630064700000|2021-08-27 11:45:00|6955.8|6954|6952.7|6950.9|6956.4|6954.1|6952.7|6950.3|250
1630065000000|2021-08-27 11:50:00|6952.8|6951|6950.7|6947.7|6952.8|6951|6948.6|6946.2|270
1630065300000|2021-08-27 11:55:00|6950.8|6947.8|6951.6|6948.6|6952.9|6950|6949.7|6947.3|264
1630065600000|2021-08-27 12:00:00|6951.5|6948.5|6952|6949|6952.4|6950|6949.2|6947.1|326
1630065900000|2021-08-27 12:05:00|6951.9|6948.9|6949.8|6948|6952|6949.3|6949.2|6946.9|257
1630066200000|2021-08-27 12:10:00|6949.9|6948.1|6948.8|6947|6952.1|6949.8|6948.8|6946.7|279
1630066500000|2021-08-27 12:15:00|6948.9|6947.1|6951.5|6948.5|6952.4|6950|6948.8|6946.4|279
1630066800000|2021-08-27 12:20:00|6951.3|6948.3|6951.3|6949.5|6953.4|6951|6950.5|6948.1|248
1630067100000|2021-08-27 12:25:00|6951.1|6949.3|6953.1|6949.2|6955.8|6949.7|6947.9|6945.5|252
1630067400000|2021-08-27 12:30:00|6952.9|6949|6953.8|6952|6957.7|6952.3|6950.8|6946.3|410
1630067700000|2021-08-27 12:35:00|6953.7|6951.9|6956.2|6954.4|6956.6|6954.4|6952|6949.7|318
1630068000000|2021-08-27 12:40:00|6956.3|6954.5|6957.9|6956.1|6959.1|6956.7|6954.6|6952.7|229
1630068300000|2021-08-27 12:45:00|6957.8|6956|6956.4|6953.4|6959|6956.5|6952.6|6950.6|319
1630068600000|2021-08-27 12:50:00|6956.5|6953.5|6958.1|6955.1|6958.4|6956|6955.7|6953.5|294
1630068900000|2021-08-27 12:55:00|6958.2|6955.2|6954.6|6952.8|6959.4|6957.6|6954.5|6952.3|283
1630069200000|2021-08-27 13:00:00|6954.9|6953.1|6949.6|6947.8|6956.6|6954.2|6949.5|6947.4|312
1630069500000|2021-08-27 13:05:00|6949.9|6948.1|6945|6942|6950.6|6948.1|6944.2|6941.8|497
1630069800000|2021-08-27 13:10:00|6944.7|6941.7|6941|6938|6944.8|6942.2|6938.9|6936.5|532
1630070100000|2021-08-27 13:15:00|6940.9|6937.9|6938.2|6936.4|6941.2|6938.8|6936.8|6934.4|510
1630070400000|2021-08-27 13:20:00|6938.1|6936.3|6940.3|6938.5|6940.8|6938.6|6935.5|6933.3|379
1630070700000|2021-08-27 13:25:00|6940.1|6938.3|6941|6939.2|6942.3|6940.5|6938.7|6936.5|366
1630071000000|2021-08-27 13:30:00|6941.2|6939.4|6939.6|6937.8|6942.2|6940.4|6938.2|6935.9|517
1630071300000|2021-08-27 13:35:00|6939.5|6937.7|6940.6|6938.8|6944|6942.1|6939|6937.2|453
1630071600000|2021-08-27 13:40:00|6940.5|6938.7|6940.7|6938.9|6942|6940.1|6937.5|6935.2|519
1630071900000|2021-08-27 13:45:00|6940.6|6938.8|6950.5|6948.7|6953.4|6950.4|6940.6|6938.8|542
1630072200000|2021-08-27 13:50:00|6951.1|6948.1|6957.4|6955.6|6959.3|6956.3|6950.8|6948.1|730
1630072500000|2021-08-27 13:55:00|6957.2|6955.4|6956.7|6953.5|6960.4|6957.8|6955.5|6953.2|583
1630072800000|2021-08-27 14:00:00|6955.9|6953.7|6976.5|6973.5|6989.4|6986.4|6943.3|6936.2|897
1630073100000|2021-08-27 14:05:00|6976.4|6973.4|6986.3|6983.3|6989.1|6986.1|6976.4|6973.4|875
1630073400000|2021-08-27 14:10:00|6986.4|6983.4|6995.7|6992.7|6997.6|6995.2|6985.3|6982.3|807
1630073700000|2021-08-27 14:15:00|6995.8|6992.8|7000.7|6997.7|7006|7003|6995.5|6992.7|825
1630074000000|2021-08-27 14:20:00|7000.4|6997.4|6990.8|6987.8|7002.6|6999.8|6989.9|6986.9|827
1630074300000|2021-08-27 14:25:00|6990.5|6987.5|6992.7|6989.7|6992.7|6990|6985.3|6982.9|645
1630074600000|2021-08-27 14:30:00|6992.2|6990.4|6995|6992|6996.9|6994.2|6992.2|6989.9|522
1630074900000|2021-08-27 14:35:00|6994.9|6991.9|7005.2|7002.2|7005.4|7002.9|6993.7|6991.5|621
1630075200000|2021-08-27 14:40:00|7005.3|7002.3|7005.6|7002.6|7007.5|7004.8|7002.5|7000.1|607
1630075500000|2021-08-27 14:45:00|7005|7003.2|7004|7001|7008.1|7005.7|7002.1|6999.8|612
1630075800000|2021-08-27 14:50:00|7003.5|7000.5|7006.3|7004.5|7007.2|7004.7|6999.5|6997.3|606
1630076100000|2021-08-27 14:55:00|7006.9|7003.9|7003.1|7001.3|7006.9|7004.2|6997.7|6995.4|695
1630076400000|2021-08-27 15:00:00|7003|7001.2|7004.6|7001.6|7010|7007.5|7003|7000.9|674
1630076700000|2021-08-27 15:05:00|7004.5|7001.5|7004.2|7002.4|7005.9|7003.4|7002|6999.3|461
1630077000000|2021-08-27 15:10:00|7004.1|7002.3|7006.8|7005|7007.6|7005.4|7003|7001.1|369
1630077300000|2021-08-27 15:15:00|7007.3|7004.3|7007.8|7006|7009|7006.6|7004.3|7001.9|423
1630077600000|2021-08-27 15:20:00|7007.9|7006.1|7004.3|7002.5|7008.7|7006.2|7004|7001.5|352
1630077900000|2021-08-27 15:25:00|7004.6|7002.8|6999.4|6997.6|7005.5|7003.2|6999.4|6997.6|382
1630078200000|2021-08-27 15:30:00|6998.9|6997.1|7005.2|7003.4|7006|7003.9|6998.7|6996.9|378
1630078500000|2021-08-27 15:35:00|7005.3|7003.5|7003.1|7001.3|7005.8|7003.9|7001.6|6998.8|400
1630078800000|2021-08-27 15:40:00|7003|7001.2|7006.3|7003.3|7007|7004.6|7002.5|6999.9|388
1630079100000|2021-08-27 15:45:00|7005.6|7003.8|7009.1|7007.3|7009.9|7008|7005.4|7003.2|419
1630079400000|2021-08-27 15:50:00|7009.2|7007.4|7009.8|7008|7010.7|7008.9|7007.4|7005.4|339
1630079700000|2021-08-27 15:55:00|7009.7|7007.9|7011.8|7010|7012.5|7010.6|7007.8|7005.7|347
1630080000000|2021-08-27 16:00:00|7011.4|7009.6|7011.5|7009.7|7014|7011.6|7010.6|7008.3|343
1630080300000|2021-08-27 16:05:00|7011.4|7009.6|7014.7|7012.9|7014.8|7013|7011.4|7009.5|329
1630080600000|2021-08-27 16:10:00|7014.6|7012.8|7012.2|7010.4|7014.8|7012.8|7012.2|7010.4|257
1630080900000|2021-08-27 16:15:00|7012.1|7010.3|7012.6|7010.8|7013.6|7011.3|7011.3|7008.9|253
1630081200000|2021-08-27 16:20:00|7012.5|7010.7|7014|7012.2|7014.6|7012.5|7012.3|7010.5|251
1630081500000|2021-08-27 16:25:00|7013.9|7012.1|7014.7|7012.9|7015.6|7013.7|7013.5|7011.2|219
1630081800000|2021-08-27 16:30:00|7014.4|7012.6|7017|7014|7017.6|7015.7|7014.4|7012|277
1630082100000|2021-08-27 16:35:00|7016.9|7013.9|7015.8|7014|7017|7014.5|7013.7|7011.9|282
1630082400000|2021-08-27 16:40:00|7015.7|7013.9|7016.7|7014.9|7017.6|7015.8|7015.7|7013.9|250
1630082700000|2021-08-27 16:45:00|7016.6|7014.8|7018.2|7016.4|7018.7|7016.9|7016.1|7014.3|262
1630083000000|2021-08-27 16:50:00|7018.3|7016.5|7017.4|7015.6|7018.8|7017|7015.6|7013.8|278
1630083300000|2021-08-27 16:55:00|7017.5|7015.7|7019.6|7016.6|7020.2|7017.8|7017.2|7015.4|281
1630083600000|2021-08-27 17:00:00|7019.5|7016.5|7017.6|7015.8|7020.1|7017.9|7017.4|7015|236
1630083900000|2021-08-27 17:05:00|7017.5|7015.7|7016.2|7014.4|7018|7016.2|7016.1|7014.3|283
1630084200000|2021-08-27 17:10:00|7016.1|7014.3|7014|7011|7016.1|7014.3|7013.4|7011|229
1630084500000|2021-08-27 17:15:00|7013.6|7011.8|7015.4|7013.6|7015.7|7013.6|7013.6|7011.5|235
1630084800000|2021-08-27 17:20:00|7015.3|7013.5|7016.5|7014.7|7017|7015.1|7014.7|7012.4|231
1630085100000|2021-08-27 17:25:00|7016.4|7014.6|7016.2|7014.4|7017.1|7014.7|7015.7|7013.9|183
1630085400000|2021-08-27 17:30:00|7016.1|7014.3|7018.7|7016.9|7018.8|7017|7015.9|7013.5|225
1630085700000|2021-08-27 17:35:00|7018.3|7016.5|7018.8|7017|7019.3|7017.5|7018.1|7016.3|203
1630086000000|2021-08-27 17:40:00|7018.7|7016.9|7019.3|7017.5|7019.8|7018|7018|7016|149
1630086300000|2021-08-27 17:45:00|7019.6|7017.8|7017.9|7016.1|7020|7017.9|7017.9|7016.1|150
1630086600000|2021-08-27 17:50:00|7018.1|7016.3|7014.7|7012.9|7018.1|7016.3|7014.6|7012.4|190
1630086900000|2021-08-27 17:55:00|7014.8|7013|7014.7|7012.9|7015.5|7013.7|7014.3|7012|164
1630087200000|2021-08-27 18:00:00|7014.4|7012.6|7012.1|7010.3|7014.6|7012.8|7012|7010.2|178
1630087500000|2021-08-27 18:05:00|7012.2|7010.4|7011.8|7010|7012.7|7010.9|7011.7|7009.5|196
1630087800000|2021-08-27 18:10:00|7011.6|7009.8|7012.2|7010.4|7012.2|7010.4|7011.2|7009.4|147
1630088100000|2021-08-27 18:15:00|7012.1|7010.3|7012.4|7010.6|7013|7010.9|7011.6|7009.8|199
1630088400000|2021-08-27 18:20:00|7012.5|7010.7|7012.8|7011|7014.1|7012.3|7012.5|7010.5|151
1630088700000|2021-08-27 18:25:00|7012.9|7011.1|7014.4|7012.6|7015|7012.6|7012.6|7010.4|177
1630089000000|2021-08-27 18:30:00|7014.3|7012.5|7014.8|7013|7015.4|7013.4|7013.6|7011.8|189
1630089300000|2021-08-27 18:35:00|7014.7|7012.9|7014.3|7012.5|7015.8|7014|7014.2|7012.4|157
1630089600000|2021-08-27 18:40:00|7014.2|7012.4|7015.8|7014|7016.2|7014.4|7013.5|7011.3|180
1630089900000|2021-08-27 18:45:00|7015.6|7013.8|7015.1|7013.3|7015.9|7014.1|7014|7012.2|185
1630090200000|2021-08-27 18:50:00|7015.6|7013.8|7013.1|7011.3|7016.7|7014.5|7013|7011.2|281
1630090500000|2021-08-27 18:55:00|7013.2|7011.4|7013.3|7011.5|7014.1|7012.3|7012.5|7010.7|239
1630090800000|2021-08-27 19:00:00|7013.2|7011.4|7010.7|7008.9|7013.5|7011.4|7010.6|7008.8|192
1630091100000|2021-08-27 19:05:00|7010.6|7008.8|7010.8|7009|7011.4|7009.4|7009.6|7007.8|128
1630091400000|2021-08-27 19:10:00|7010.9|7009.1|7011.5|7009.7|7012.5|7010.3|7010.8|7008.4|200
1630091700000|2021-08-27 19:15:00|7011.6|7009.8|7012.2|7010.4|7012.5|7010.7|7010.9|7008.8|208
1630092000000|2021-08-27 19:20:00|7012|7010.2|7013.5|7010.5|7014.5|7012.4|7011.9|7009.9|193
1630092300000|2021-08-27 19:25:00|7013.4|7010.4|7012.5|7010.7|7013.6|7011.3|7011.8|7009.3|188
1630092600000|2021-08-27 19:30:00|7012.4|7010.6|7011.9|7010.1|7013.9|7011.5|7011|7008.7|196
1630092900000|2021-08-27 19:35:00|7012.1|7010.3|7010.6|7008.8|7014|7011.6|7010.4|7008.6|174
1630093200000|2021-08-27 19:40:00|7010.7|7008.9|7012|7010.2|7012.7|7010.3|7010.4|7008|127
1630093500000|2021-08-27 19:45:00|7012.2|7010.4|7011.1|7009.3|7014.1|7011.6|7010.7|7008.6|177
1630093800000|2021-08-27 19:50:00|7011.5|7009.7|7012.8|7009.8|7015|7013.1|7010.5|7008.3|250
1630094100000|2021-08-27 19:55:00|7012|7010.2|7015.9|7012.9|7015.9|7013.4|7011.2|7008.8|233
1630094400000|2021-08-27 20:00:00|7015.6|7012.6|7016.6|7013.6|7016.7|7014.3|7013.5|7011.2|189
1630094700000|2021-08-27 20:05:00|7016.5|7013.5|7018.1|7016.3|7018.8|7016.3|7016|7013.5|162
1630095000000|2021-08-27 20:10:00|7018.2|7015.2|7019.9|7016.9|7020.1|7017.1|7017.4|7015|270
1630095300000|2021-08-27 20:15:00|7020|7017|7018.1|7016.3|7020.3|7017.8|7018|7015.7|108
1630095600000|2021-08-27 20:20:00|7018|7016.2|7019.1|7017.3|7020.1|7017.8|7016.3|7013.8|195
1630095900000|2021-08-27 20:25:00|7019.2|7017.4|7018.2|7015.2|7020|7017.6|7017.5|7014.9|171
1630096200000|2021-08-27 20:30:00|7018.1|7015.1|7017.7|7014.7|7018.6|7015.6|7017.3|7014.3|260
1630096500000|2021-08-27 20:35:00|7017.6|7014.6|7016.2|7013.2|7017.7|7015.2|7015.9|7012.9|132
1630096800000|2021-08-27 20:40:00|7016.1|7013.1|7016.6|7013.6|7017.1|7014.5|7015.9|7012.9|187
1630097100000|2021-08-27 20:45:00|7016.5|7013.5|7017.6|7014.6|7017.8|7014.8|7016.1|7013.1|143
1630097400000|2021-08-27 20:50:00|7017.7|7014.7|7013.3|7010.3|7018.1|7015.1|7012.6|7009.6|248
1630097700000|2021-08-27 20:55:00|7013.1|7010.1|7018.4|7008|7021|7012.8|7012.1|7004.4|174
1630267200000|2021-08-29 20:00:00|7002.8|6992.4|7000|6992.8|7002.8|6995.9|6998.3|6991|10
1630267500000|2021-08-29 20:05:00|7001.7|6993.5|7001.9|6993.5|7003.1|6993.9|7001.7|6991.4|17
1630267800000|2021-08-29 20:10:00|7002.1|6993|7002|6995|7002.3|6995|7001.7|6992.4|5
1630268100000|2021-08-29 20:15:00|7002.3|6991.4|7002.1|6995.1|7002.3|6995.1|7002|6991.4|9
1630268400000|2021-08-29 20:20:00|7002.3|6993.8|7003.3|6995.3|7003.3|6995.3|7002.1|6993.6|9
1630268700000|2021-08-29 20:25:00|7002.2|6995.1|7002.3|6991.9|7003.3|6995.3|7002.1|6991.4|15
1630269000000|2021-08-29 20:30:00|7003.3|6995.3|7002.2|6995.2|7003.7|6995.3|7002|6988.9|7
1630269300000|2021-08-29 20:35:00|7003.1|6994.9|7002.2|6995.2|7003.3|6995.3|7001.8|6988.9|15
1630269600000|2021-08-29 20:40:00|7003.1|6989.3|7002.2|6995.2|7003.1|6995.2|7000.8|6989.3|23
1630269900000|2021-08-29 20:45:00|7002.3|6992.5|7004.2|6995.8|7005.7|6995.9|7001.9|6989.1|26
1630270200000|2021-08-29 20:50:00|7004.4|6995.9|7002.2|6995.2|7004.4|6995.9|7001.9|6992.9|7
1630270500000|2021-08-29 20:55:00|7002.8|6989.7|7002.2|6995.1|7005.7|6995.2|6997.8|6988.6|25
1630270800000|2021-08-29 21:00:00|7002.7|6994.9|7007.5|6998.3|7013.9|6999.6|6998.6|6989.8|81
1630271100000|2021-08-29 21:05:00|7007.4|6998.2|7006|6995.9|7012.5|6998.3|7005.7|6993.8|68
1630271400000|2021-08-29 21:10:00|7005.8|6995.5|7008.5|6998.9|7009.9|6999.5|7005.8|6994.5|138
1630271700000|2021-08-29 21:15:00|7008.4|6999.1|7008.7|6998|7010.4|6999.5|7007.1|6992.3|163
1630272000000|2021-08-29 21:20:00|7008.4|6997.7|7008.9|6997.4|7011.2|6999.6|7007.5|6995.5|129
1630272300000|2021-08-29 21:25:00|7008.2|6995.7|7008.3|6996.8|7010.3|6998|7007.5|6993.8|92
1630272600000|2021-08-29 21:30:00|7008.1|6996.6|7013.2|6996.6|7021.2|7002.9|7007.8|6992.3|188
1630272900000|2021-08-29 21:35:00|7012|6995.2|7013.5|6998.1|7017.3|6999.6|7010.7|6992.7|116
1630273200000|2021-08-29 21:40:00|7013.3|6998.5|7013.6|6997.1|7016.7|6999.8|7012.6|6996.2|89
1630273500000|2021-08-29 21:45:00|7013.8|6996.9|7014.9|6998|7019.5|7001|7012.6|6994.7|174
1630273800000|2021-08-29 21:50:00|7014.2|6997.1|7014.8|6999.5|7015.9|6999.8|7013.1|6996.8|69
1630274100000|2021-08-29 21:55:00|7015.8|7000|7013.8|7005.5|7017|7008.6|7012.2|6996.8|133
1630274400000|2021-08-29 22:00:00|7013.7|7005.4|7011.4|7007.5|7015.8|7008.7|7008.4|7000.8|535
1630274700000|2021-08-29 22:05:00|7011.3|7007.2|7012.4|7004.6|7014.1|7007.7|7009.7|7002|552
1630275000000|2021-08-29 22:10:00|7011.5|7006|7012.9|7008.1|7017.1|7009.3|7010.3|7002.9|431
1630275300000|2021-08-29 22:15:00|7012.4|7008.3|7010.5|7006.5|7013.7|7008.5|7009.6|7005|353
1630275600000|2021-08-29 22:20:00|7010.7|7006.4|7010.7|7007|7011.3|7007.2|7009.4|7005.5|320
1630275900000|2021-08-29 22:25:00|7010.6|7006.9|7010.6|7007.5|7011.9|7008.1|7010.2|7006.9|238
1630276200000|2021-08-29 22:30:00|7010.8|7007.1|7006.9|7003.9|7011|7007.4|7006.9|7003.9|223
1630276500000|2021-08-29 22:35:00|7006.3|7003.2|7006.9|7003.9|7008.4|7005.1|7005.5|7001.1|326
1630276800000|2021-08-29 22:40:00|7007|7004|7006.6|7003.6|7007.5|7004|7006.2|7003.2|213
1630277100000|2021-08-29 22:45:00|7006.7|7003.7|7008.2|7005.2|7008.5|7005.5|7006.5|7003.5|156
1630277400000|2021-08-29 22:50:00|7008.3|7005.3|7008.3|7005.3|7009|7005.7|7007.9|7004.9|141
1630277700000|2021-08-29 22:55:00|7008.7|7005.4|7010.8|7007.8|7012.3|7008.1|7008.1|7005.1|190
1630278000000|2021-08-29 23:00:00|7010.7|7007.7|7007.4|7004.4|7011|7008|7006.8|7002.3|230
1630278300000|2021-08-29 23:05:00|7007.3|7004.3|7010.9|7007.9|7011.4|7008.2|7006.7|7003.6|253
1630278600000|2021-08-29 23:10:00|7011|7008|7010|7007|7011.3|7008.3|7009.4|7006.4|211
1630278900000|2021-08-29 23:15:00|7009.9|7006.9|7010.1|7007.1|7011.5|7008.5|7009.6|7006.6|192
1630279200000|2021-08-29 23:20:00|7010.2|7007.2|7013|7010|7014.1|7010.8|7010|7007|210
1630279500000|2021-08-29 23:25:00|7013.1|7010.1|7012.8|7009.8|7013.1|7010.1|7012.5|7009.5|126
1630279800000|2021-08-29 23:30:00|7012.6|7009.6|7012.9|7009.9|7013.2|7010.2|7012.5|7009.5|147
1630280100000|2021-08-29 23:35:00|7012.8|7009.8|7013.4|7010.4|7013.6|7010.6|7012.4|7009.4|235
1630280400000|2021-08-29 23:40:00|7013.5|7010.5|7014.4|7011.4|7016.5|7013.5|7012.7|7009.7|204
1630280700000|2021-08-29 23:45:00|7014.5|7011.5|7014.6|7011.6|7016|7013|7013.4|7010.4|319
1630281000000|2021-08-29 23:50:00|7014.7|7011.7|7012.1|7009.1|7015|7012|7011.8|7008.8|154
1630281300000|2021-08-29 23:55:00|7012|7009|7013.3|7010.3|7013.9|7010.9|7010.7|7007.7|164
1630281600000|2021-08-30 00:00:00|7013.1|7010.1|7009.2|7006.2|7015.5|7012.5|7008.9|7006.1|304
1630281900000|2021-08-30 00:05:00|7009.1|7006.1|7007|7004|7010.7|7007.7|7006.6|7003.6|215
1630282200000|2021-08-30 00:10:00|7007.1|7004.1|7008|7005|7008.3|7005.9|7005.6|7003|163
1630282500000|2021-08-30 00:15:00|7007.2|7005.4|7010|7008.2|7011.1|7008.3|7005.9|7003.4|200
1630282800000|2021-08-30 00:20:00|7010.6|7008.8|7012.2|7009.2|7013.5|7011.1|7010.4|7007.9|190
1630283100000|2021-08-30 00:25:00|7012.5|7009.5|7011|7009.2|7016.3|7013.8|7009.8|7007.4|193
1630283400000|2021-08-30 00:30:00|7010.9|7009.1|7010.1|7007.1|7013.5|7011.1|7008.9|7006.9|201
1630283700000|2021-08-30 00:35:00|7009.4|7007.6|7010|7008.2|7011.9|7009.4|7009.4|7007.4|174
1630284000000|2021-08-30 00:40:00|7009.9|7008.1|7010|7007|7011.4|7009|7008.5|7006.4|230
1630284300000|2021-08-30 00:45:00|7010.1|7007.1|7009.5|7006.5|7010.9|7008.3|7007.7|7005.3|302
1630284600000|2021-08-30 00:50:00|7008.9|7007.1|7007.8|7004.8|7011|7008.9|7007.6|7004.6|228
1630284900000|2021-08-30 00:55:00|7007.6|7004.6|7007.7|7005.9|7009.5|7007.6|7006.2|7004|223
1630285200000|2021-08-30 01:00:00|7007.8|7006|7006.8|7003.8|7009.9|7007.8|7006.1|7003.7|282
1630285500000|2021-08-30 01:05:00|7006.7|7003.7|7006.6|7004.8|7007.9|7005.4|7004.9|7003.1|187
1630285800000|2021-08-30 01:10:00|7006.7|7004.9|7007.7|7005.9|7009.4|7007.4|7006.3|7003.9|217
1630286100000|2021-08-30 01:15:00|7007.9|7006.1|7010.1|7008.3|7011.6|7009.2|7005.8|7003.3|229
1630286400000|2021-08-30 01:20:00|7010|7008.2|7011.9|7010.1|7013.8|7010.8|7009.6|7007.8|215
1630286700000|2021-08-30 01:25:00|7012|7010.2|7015.6|7012.6|7015.6|7013|7011.8|7010|199
1630287000000|2021-08-30 01:30:00|7014.6|7012.8|7013.6|7011.8|7015.6|7013.3|7013|7010.9|228
1630287300000|2021-08-30 01:35:00|7013.8|7012|7007.7|7005.9|7014.1|7012|7007.7|7005.2|257
1630287600000|2021-08-30 01:40:00|7007.8|7006|7005.3|7003.5|7008.4|7006.3|7005.3|7002.9|295
1630287900000|2021-08-30 01:45:00|7005.2|7003.4|7006.5|7004.7|7007.4|7005|7004.8|7003|183
1630288200000|2021-08-30 01:50:00|7006.6|7004.8|7004.9|7003.1|7008.2|7006|7004.8|7003|252
1630288500000|2021-08-30 01:55:00|7005|7003.2|7004.7|7002.9|7006.2|7004.4|7004.4|7002.6|269
1630288800000|2021-08-30 02:00:00|7005.1|7003.3|7005.8|7004|7006.7|7004.4|7003.6|7001.8|272
1630289100000|2021-08-30 02:05:00|7005.9|7004.1|7005.2|7003.4|7006.9|7005|7004.1|7002.3|225
1630289400000|2021-08-30 02:10:00|7005.3|7003.5|7007.9|7004.9|7008|7005.3|7005.2|7003|217
1630289700000|2021-08-30 02:15:00|7007.3|7005.5|7009.7|7007.9|7010.5|7008|7007|7004.8|267
1630290000000|2021-08-30 02:20:00|7009.6|7007.8|7006.7|7004.9|7010.3|7007.9|7006.5|7004.3|240
1630290300000|2021-08-30 02:25:00|7006.8|7005|7006.1|7004.3|7007.2|7005|7005.5|7002.8|193
1630290600000|2021-08-30 02:30:00|7006|7004.2|7006.8|7005|7007.8|7005.5|7006|7003.8|152
1630290900000|2021-08-30 02:35:00|7006.7|7004.9|7007.9|7006.1|7009|7006.5|7006.6|7004.8|164
1630291200000|2021-08-30 02:40:00|7008|7006.2|7006.7|7004.9|7008.1|7006.3|7006.3|7004.4|126
1630291500000|2021-08-30 02:45:00|7006.8|7005|7006.6|7004.8|7008.5|7006.4|7006.4|7004.6|155
1630291800000|2021-08-30 02:50:00|7006.5|7004.7|7004.1|7002.3|7007.2|7005.4|7003.8|7002|226
1630292100000|2021-08-30 02:55:00|7004|7002.2|6997.8|6994.8|7004.1|7002.3|6997.3|6994.8|286
1630292400000|2021-08-30 03:00:00|6997.9|6994.9|6996.6|6993.6|6998.5|6995.9|6994.3|6991.8|390
1630292700000|2021-08-30 03:05:00|6996.4|6994.6|6997.9|6996.1|6998.9|6996.3|6996.4|6994.6|192
1630293000000|2021-08-30 03:10:00|6998|6996.2|7000.5|6998.7|7001|6998.7|6998|6995.6|159
1630293300000|2021-08-30 03:15:00|7000.6|6998.8|7001|6999.2|7002.2|6999.9|7000.4|6998|146
1630293600000|2021-08-30 03:20:00|7000.9|6999.1|7003.3|7001.5|7003.4|7001.5|6999.9|6997.5|219
1630293900000|2021-08-30 03:25:00|7003.2|7001.4|7004.9|7003.1|7005|7003.2|7002.9|7001.1|158
1630294200000|2021-08-30 03:30:00|7004.8|7003|7003.8|7000.8|7005.7|7003.2|7002.7|7000.5|197
1630294500000|2021-08-30 03:35:00|7003.9|7000.9|7001.8|7000|7004.1|7001.6|7001.8|6999.4|151
1630294800000|2021-08-30 03:40:00|7001.9|7000.1|7001.3|6999.5|7002|7000.2|7000.6|6998.2|156
1630295100000|2021-08-30 03:45:00|7001.4|6999.6|7002.8|7001|7003|7001|7001|6998.9|149
1630295400000|2021-08-30 03:50:00|7002.7|7000.9|7000.9|6999.1|7003.9|7001.6|7000.3|6997.9|142
1630295700000|2021-08-30 03:55:00|7001|6999.2|7000.5|6997.5|7001|6999.2|6999.4|6997.1|134
1630296000000|2021-08-30 04:00:00|7000.6|6997.6|6998.8|6997|7000.9|6998.4|6998.7|6996.8|123
1630296300000|2021-08-30 04:05:00|6999.3|6997.5|7001.8|7000|7002.5|7000.2|6999|6996.9|100
1630296600000|2021-08-30 04:10:00|7001.9|7000.1|7004.5|7001.5|7004.5|7001.7|7001.4|6999.2|133
1630296900000|2021-08-30 04:15:00|7003.9|7002.1|7005.4|7003.6|7006|7003.8|7003.5|7001.3|134
1630297200000|2021-08-30 04:20:00|7005.5|7003.7|7004.4|7001.4|7005.5|7003.7|7003.7|7001.4|92
1630297500000|2021-08-30 04:25:00|7003.7|7001.9|7005.8|7004|7006.4|7004.1|7003.5|7001.7|132
1630297800000|2021-08-30 04:30:00|7005.7|7003.9|7005.1|7003.3|7006.7|7004.9|7005.1|7002.9|92
1630298100000|2021-08-30 04:35:00|7005|7003.2|7004.7|7002.9|7005.2|7003.4|7004.2|7002|85
1630298400000|2021-08-30 04:40:00|7004.8|7003|7003.8|7002|7004.9|7003.1|7003.3|7000.9|95
1630298700000|2021-08-30 04:45:00|7003.7|7001.9|7004|7002.2|7005.1|7002.7|7003.6|7001.5|95
1630299000000|2021-08-30 04:50:00|7003.9|7002.1|7002.2|7000.4|7004.5|7002.1|7001.7|6999.9|94
1630299300000|2021-08-30 04:55:00|7002.3|7000.5|7000.3|6998.5|7002.4|7000.5|6999.7|6997.4|121
1630299600000|2021-08-30 05:00:00|7000.4|6998.6|7000.8|6999|7001.9|6999.9|6999.6|6997.4|161
1630299900000|2021-08-30 05:05:00|7001.4|6998.4|6999.3|6997.5|7001.5|6999.6|6998.3|6995.9|171
1630300200000|2021-08-30 05:10:00|6999.2|6997.4|6998|6995|7000|6997.6|6996.9|6994.5|185
1630300500000|2021-08-30 05:15:00|6998.4|6995.4|6998|6996.2|6999|6996.9|6997.5|6995.3|148
1630300800000|2021-08-30 05:20:00|6998.2|6996.4|6998|6996.2|6999.5|6997.2|6997.3|6994.9|167
1630301100000|2021-08-30 05:25:00|6998.1|6996.3|6997.7|6995.9|6999.4|6997.4|6996.8|6994.5|206
1630301400000|2021-08-30 05:30:00|6997.9|6996.1|6999.9|6998.1|7000.2|6998.2|6997.8|6996|154
1630301700000|2021-08-30 05:35:00|6999.8|6998|7000.4|6998.6|7001|6998.6|6998.4|6996.6|173
1630302000000|2021-08-30 05:40:00|7000.3|6998.5|6999|6997.2|7000.5|6998.7|6998.9|6997.1|158
1630302300000|2021-08-30 05:45:00|6998.9|6997.1|6996.3|6994.5|6999|6997.2|6996.1|6994.3|164
1630302600000|2021-08-30 05:50:00|6996.2|6994.4|6995.6|6993.8|6997.1|6995.2|6995.3|6992.9|159
1630302900000|2021-08-30 05:55:00|6995.7|6993.9|6996.2|6993.2|6996.9|6995|6995.3|6993|217
1630303200000|2021-08-30 06:00:00|6996.6|6993.6|6996|6994.2|6997.1|6995.3|6995.7|6993.6|181
1630303500000|2021-08-30 06:05:00|6996.1|6994.3|6997.6|6995.8|6999.7|6997.4|6995.8|6993.9|263
1630303800000|2021-08-30 06:10:00|6997.7|6995.9|6995|6993.2|6998.5|6996.6|6993.7|6991.3|190
1630304100000|2021-08-30 06:15:00|6995.1|6993.3|6998.4|6996.6|6999.6|6997.2|6995.1|6992.9|191
1630304400000|2021-08-30 06:20:00|6998.5|6996.7|6997.5|6995.7|7000.3|6997.9|6997.4|6994.5|230
1630304700000|2021-08-30 06:25:00|6997.6|6995.8|6996.4|6993.4|6998.3|6996|6995.9|6993.4|217
1630305000000|2021-08-30 06:30:00|6996.8|6993.8|6993|6991.2|6997.9|6995.5|6993|6991.2|163
1630305300000|2021-08-30 06:35:00|6993.1|6991.3|6989.7|6987.9|6993.2|6991.4|6989.1|6987.2|253
1630305600000|2021-08-30 06:40:00|6989.8|6988|6991.3|6989.5|6993.3|6990.7|6987.7|6985.3|367
1630305900000|2021-08-30 06:45:00|6991.4|6989.6|6992.8|6991|6993.4|6991|6988.8|6986.5|282
1630306200000|2021-08-30 06:50:00|6992.6|6990.8|6994.2|6992.4|6994.4|6992.6|6992.4|6990.6|144
1630306500000|2021-08-30 06:55:00|6994.3|6992.5|6995.3|6993.5|6996.8|6994.3|6993.7|6991.4|225
1630306800000|2021-08-30 07:00:00|6995.4|6993.6|6998.2|6996.4|6999|6997|6995.4|6992.8|315
1630307100000|2021-08-30 07:05:00|6998.4|6996.6|6997.7|6995.9|7000|6998.2|6996.4|6994.6|267
1630307400000|2021-08-30 07:10:00|6997.6|6995.8|6996.9|6993.9|6998.4|6996|6994.3|6992.1|287
1630307700000|2021-08-30 07:15:00|6997|6994|6996.7|6994.9|6999.5|6997.3|6996.1|6993.8|316
1630308000000|2021-08-30 07:20:00|6996.8|6995|6996.2|6994.4|6997.2|6995.1|6995.3|6993.1|262
1630308300000|2021-08-30 07:25:00|6996.3|6994.5|6995.8|6994|6998.4|6996.2|6995.2|6993.2|311
1630308600000|2021-08-30 07:30:00|6996|6994.2|6998.8|6995.8|6999|6996.7|6994.8|6992.5|269
1630308900000|2021-08-30 07:35:00|6998.9|6995.9|6997.3|6995.5|6999.6|6997.2|6997|6995.2|297
1630309200000|2021-08-30 07:40:00|6997.2|6995.4|6995.4|6993.6|6998.2|6995.8|6994.8|6992.4|297
1630309500000|2021-08-30 07:45:00|6995.5|6993.7|6997.1|6995.3|6998.5|6996.3|6995.4|6993.6|315
1630309800000|2021-08-30 07:50:00|6997.2|6995.4|6997.9|6996.1|6998.6|6996.2|6996.3|6994.4|234
1630310100000|2021-08-30 07:55:00|6997.8|6996|7000.9|6999.1|7002|6999.6|6997.5|6995.2|274
1630310400000|2021-08-30 08:00:00|7000.8|6999|6997.5|6995.7|7000.8|6999|6996.7|6994.3|287
1630310700000|2021-08-30 08:05:00|6997.6|6995.8|6996.8|6993.8|6997.8|6995.9|6994.8|6992.5|213
1630311000000|2021-08-30 08:10:00|6997|6994|6998|6995|6998.2|6995.3|6994.8|6992.4|264
1630311300000|2021-08-30 08:15:00|6998.1|6995.1|7003.7|7001.9|7004.3|7002|6996.9|6994.5|338
1630311600000|2021-08-30 08:20:00|7004.3|7001.3|7004.8|7001.8|7007.4|7004.4|7003.1|7001.2|353
1630311900000|2021-08-30 08:25:00|7004|7002.2|7006.1|7003.1|7006.3|7003.9|7003.5|7000.5|281
1630312200000|2021-08-30 08:30:00|7006|7003|7007.1|7004.1|7008.9|7006.5|7004.3|7001.7|371
1630312500000|2021-08-30 08:35:00|7006.3|7004.5|7008|7005|7008.9|7006.5|7006.1|7003.8|366
1630312800000|2021-08-30 08:40:00|7007.7|7004.7|7003|7000|7008.2|7005.6|7002.8|7000|320
1630313100000|2021-08-30 08:45:00|7003.1|7000.1|7002.7|6999.7|7005.2|7002.4|7000.9|6998.2|300
1630313400000|2021-08-30 08:50:00|7002.6|6999.6|7003.6|7000.6|7004|7001.3|7001.9|6999.1|291
1630313700000|2021-08-30 08:55:00|7003.7|7000.7|7003.5|7000.5|7004.7|7001.9|7002.7|7000.2|200
1630314000000|2021-08-30 09:00:00|7003.6|7000.6|7000.4|6997.4|7004.5|7001.8|6999.8|6997.2|202
1630314300000|2021-08-30 09:05:00|7000.5|6997.5|7002.5|6999.5|7003.2|7000.8|6999.4|6997|214
1630314600000|2021-08-30 09:10:00|7002.4|6999.4|7001.9|6998.9|7003.5|7000.8|7000.8|6997.8|199
1630314900000|2021-08-30 09:15:00|7001.3|6999.5|7000.9|6997.9|7002.2|6999.8|6999|6996.4|254
1630315200000|2021-08-30 09:20:00|7000.7|6997.7|6999.7|6996.7|7001.6|6999.3|6998.4|6996|226
1630315500000|2021-08-30 09:25:00|6999.8|6996.8|6999.3|6996.3|7000.9|6998.5|6999.2|6996.2|223
1630315800000|2021-08-30 09:30:00|6999.2|6996.2|6997.3|6994.3|6999.6|6997|6996.2|6993.7|245
1630316100000|2021-08-30 09:35:00|6997.2|6994.2|6994.9|6993.1|6997.7|6995.3|6994.6|6992.2|258
1630316400000|2021-08-30 09:40:00|6995|6993.2|6992.3|6990.5|6995.7|6993.4|6992.3|6990.1|236
1630316700000|2021-08-30 09:45:00|6992.4|6990.6|6992.7|6989.7|6993.8|6991.7|6992.2|6989.5|213
1630317000000|2021-08-30 09:50:00|6992.8|6989.8|6991.4|6989.6|6993|6990.6|6990.9|6988.6|200
1630317300000|2021-08-30 09:55:00|6991.5|6989.7|6996.6|6993.6|6996.7|6994|6991.4|6989.1|238
1630317600000|2021-08-30 10:00:00|6996.5|6993.5|6997.6|6995.8|6998.5|6995.9|6995.9|6993.4|228
1630317900000|2021-08-30 10:05:00|6997.7|6995.9|6996.9|6993.9|6999.4|6996.7|6996|6993.3|200
1630318200000|2021-08-30 10:10:00|6996.8|6993.8|6997.5|6995.7|6999.5|6997.2|6996.6|6993.8|193
1630318500000|2021-08-30 10:15:00|6997.4|6995.6|7001|6998|7001|6998.6|6997.1|6994.7|188
1630318800000|2021-08-30 10:20:00|7000.7|6998.9|7002.4|6999.4|7004|7001.4|7000.7|6998.4|265
1630319100000|2021-08-30 10:25:00|7001.8|7000|7000.7|6998.9|7002.5|7000.2|7000.2|6998.3|245
1630319400000|2021-08-30 10:30:00|7000.8|6999|7001.1|6999.3|7003.4|7001|6999.5|6997.2|308
1630319700000|2021-08-30 10:35:00|7001.2|6999.4|7003.6|7001.8|7004.5|7002.1|7001.1|6998.9|231
1630320000000|2021-08-30 10:40:00|7003.7|7001.9|7003|7000|7004.7|7002.3|7002.1|6999.8|195
1630320300000|2021-08-30 10:45:00|7002.9|6999.9|7001|6999.2|7003|7000.7|7000.6|6998.8|192
1630320600000|2021-08-30 10:50:00|7000.9|6999.1|7000.1|6998.3|7001.9|6999.4|6999.9|6997.5|178
1630320900000|2021-08-30 10:55:00|7000.2|6998.4|7002.9|6999.9|7003|7000.6|6999.3|6996.9|269
1630321200000|2021-08-30 11:00:00|7002.2|7000.4|7001|6998|7004.1|7001.6|7000.3|6998|234
1630321500000|2021-08-30 11:05:00|7001.1|6998.1|7003.6|7001.8|7004.1|7001.9|7000.4|6998.1|194
1630321800000|2021-08-30 11:10:00|7003.5|7001.7|7003.6|7001.8|7004.3|7002.1|7001.8|6999.4|166
1630322100000|2021-08-30 11:15:00|7003.5|7001.7|7001.5|6998.5|7004|7001.7|7000|6998|168
1630322400000|2021-08-30 11:20:00|7001.4|6998.4|7000.9|6999.1|7002.6|7000.5|6999.7|6997.8|269
1630322700000|2021-08-30 11:25:00|7000.8|6999|7002.3|7000.5|7002.3|7000.5|7000.8|6999|174
1630323000000|2021-08-30 11:30:00|7002.9|6999.9|7002|7000.2|7002.9|7000.5|7000.7|6998.9|169
1630323300000|2021-08-30 11:35:00|7002.1|7000.3|7003.2|7001.4|7003.8|7001.5|7000.9|6999.1|284
1630323600000|2021-08-30 11:40:00|7003.3|7001.5|7002.8|7001|7003.9|7002.1|7002.1|7000.3|245
1630323900000|2021-08-30 11:45:00|7002.7|7000.9|7003.8|7002|7005.8|7003.4|7002.7|7000.9|205
1630324200000|2021-08-30 11:50:00|7003.9|7002.1|7005|7003.2|7005.9|7003.8|7003|7000.8|239
1630324500000|2021-08-30 11:55:00|7005.1|7003.3|7006.3|7004.5|7007.2|7005|7003.7|7001.4|277
1630324800000|2021-08-30 12:00:00|7006.2|7004.4|7007|7005.2|7008.3|7006.5|7005.8|7003.7|236
1630325100000|2021-08-30 12:05:00|7006.3|7004.5|7006.9|7003.9|7007.6|7005.7|7005.7|7003.8|249
1630325400000|2021-08-30 12:10:00|7006.3|7004.5|7006.6|7004.8|7008.5|7006.2|7004|7001.7|294
1630325700000|2021-08-30 12:15:00|7006.5|7004.7|7005.3|7003.5|7007.6|7005.7|7004.8|7002.4|263
1630326000000|2021-08-30 12:20:00|7005.5|7003.7|7007|7005.2|7007.2|7005.4|7003.4|7001.3|263
1630326300000|2021-08-30 12:25:00|7006.9|7005.1|7007.7|7005.9|7009.7|7007.8|7006.4|7004|309
1630326600000|2021-08-30 12:30:00|7007.8|7006|7006.5|7004.7|7008.4|7006|7005.2|7003.4|295
1630326900000|2021-08-30 12:35:00|7006.6|7004.8|7009|7007.2|7009|7007.2|7005.9|7004.1|239
1630327200000|2021-08-30 12:40:00|7008.9|7007.1|7007.6|7005.8|7009.3|7007.5|7007|7004.9|225
1630327500000|2021-08-30 12:45:00|7007.3|7005.5|7004.9|7003.1|7007.5|7005.7|7004.8|7002.5|215
1630327800000|2021-08-30 12:50:00|7005|7003.2|7004.1|7002.3|7006.2|7004.4|7002.5|7000.7|289
1630328100000|2021-08-30 12:55:00|7004|7002.2|6999.6|6997.8|7005.1|7002.8|6998.8|6996.5|390
1630328400000|2021-08-30 13:00:00|6999.7|6997.9|7001.9|7000.1|7002|7000.2|6997.8|6996|405
1630328700000|2021-08-30 13:05:00|7002|7000.2|7003.1|7001.3|7003.1|7001.3|6999.2|6997.4|332
1630329000000|2021-08-30 13:10:00|7003.2|7001.4|7003.8|7002|7004.2|7002.4|7001.5|6999.3|295
1630329300000|2021-08-30 13:15:00|7003.7|7001.9|7002.5|7000.7|7006.6|7004.3|7002.5|7000.7|347
1630329600000|2021-08-30 13:20:00|7002.7|7000.9|7005.1|7003.3|7006.8|7004.4|7002.4|7000.2|260
1630329900000|2021-08-30 13:25:00|7005.6|7003.8|7007|7005.2|7008.8|7006.4|7005|7002.8|335
1630330200000|2021-08-30 13:30:00|7007.1|7005.3|7002.2|6999.2|7007.2|7005.4|7000.2|6997.7|413
1630330500000|2021-08-30 13:35:00|7002.3|6999.3|6996.7|6994.9|7002.3|7000.4|6996.4|6994.3|402
1630330800000|2021-08-30 13:40:00|6997|6995.2|6998.2|6996.4|6998.5|6996.7|6995.6|6993.8|319
1630331100000|2021-08-30 13:45:00|6998.3|6996.5|6998.5|6996.7|7000.7|6998.9|6997.6|6995.3|366
1630331400000|2021-08-30 13:50:00|6998.6|6996.8|6998.2|6996.4|7000.4|6998|6996.8|6994.8|399
1630331700000|2021-08-30 13:55:00|6998.3|6996.5|6997.8|6994.8|7000.8|6998.5|6996.8|6994.8|307
1630332000000|2021-08-30 14:00:00|6997.6|6994.6|7000|6998.2|7002|6999.8|6995.6|6993.3|451
1630332300000|2021-08-30 14:05:00|7000.2|6998.4|6999|6997.2|7001.7|6999.9|6998.3|6995.9|361
1630332600000|2021-08-30 14:10:00|6998.9|6997.1|6996.2|6994.4|6999.9|6998.1|6995.5|6993.3|410
1630332900000|2021-08-30 14:15:00|6996.1|6994.3|6996|6994.2|6996.3|6994.5|6993|6991.2|377
1630333200000|2021-08-30 14:20:00|6996.1|6994.3|6995.2|6993.4|6996.3|6994.5|6994.6|6992.1|358
1630333500000|2021-08-30 14:25:00|6995.3|6993.5|6995.6|6993.8|6997.5|6995.7|6995.2|6993.3|328
1630333800000|2021-08-30 14:30:00|6995.5|6993.7|6995|6993.2|6996.3|6994.5|6993.4|6991.6|328
1630334100000|2021-08-30 14:35:00|6995.1|6993.3|7001.4|6998.4|7001.5|6999|6995|6993.2|296
1630334400000|2021-08-30 14:40:00|7001.5|6998.5|7002.3|7000.5|7003.4|7001|6999.7|6997.4|250
1630334700000|2021-08-30 14:45:00|7002.2|7000.4|7006.1|7004.3|7006.8|7005|7001.5|6999.2|355
1630335000000|2021-08-30 14:50:00|7006.2|7004.4|7005.9|7002.9|7007.9|7005.6|7004.4|7002.2|349
1630335300000|2021-08-30 14:55:00|7005.5|7003.7|7008.9|7007.1|7009.5|7007.7|7003.4|7001.3|421
1630335600000|2021-08-30 15:00:00|7008.6|7006.8|7007.1|7005.3|7009.7|7007.9|7006.8|7004.4|405
1630335900000|2021-08-30 15:05:00|7007.2|7005.4|7008.7|7006.9|7010.9|7009.1|7006.8|7005|319
1630336200000|2021-08-30 15:10:00|7008.6|7006.8|7009.4|7007.6|7010.9|7008.4|7007.6|7005.4|282
1630336500000|2021-08-30 15:15:00|7009.3|7007.5|7007.5|7005.7|7010.9|7009.1|7007.2|7004.8|263
1630336800000|2021-08-30 15:20:00|7007.6|7005.8|7007.5|7005.7|7008.7|7006.5|7006.9|7004.9|194
1630337100000|2021-08-30 15:25:00|7007.6|7005.8|7005.6|7003.8|7008.9|7007|7005.3|7002.9|211
1630337400000|2021-08-30 15:30:00|7005.5|7003.7|7005.7|7003.9|7007|7005|7005.1|7003.3|247
1630337700000|2021-08-30 15:35:00|7005.6|7003.8|7004|7002.2|7005.9|7004.1|7003.6|7001.3|249
1630338000000|2021-08-30 15:40:00|7003.9|7002.1|7002.2|7000.4|7004.1|7002.3|7000.3|6998.5|272
1630338300000|2021-08-30 15:45:00|7002.9|6999.9|7000|6998.2|7003|7000.8|6999.2|6997.3|239
1630338600000|2021-08-30 15:50:00|6999.9|6998.1|7000.1|6998.3|7001.1|6999.3|6999.4|6997.6|199
1630338900000|2021-08-30 15:55:00|7000.2|6998.4|7002.1|7000.3|7003|7000.8|7000.1|6997.8|183
1630339200000|2021-08-30 16:00:00|7002.2|7000.4|7006.1|7004.3|7006.3|7004.3|7000.5|6998.4|238
1630339500000|2021-08-30 16:05:00|7006|7004.2|7003.7|7001.9|7006.1|7004.3|7002.3|7000.4|209
1630339800000|2021-08-30 16:10:00|7003.8|7002|7003|7001.2|7004.6|7002.8|7001.9|7000.1|191
1630340100000|2021-08-30 16:15:00|7002.9|7001.1|7002.2|7000.4|7003.4|7001.6|7002|7000.2|170
1630340400000|2021-08-30 16:20:00|7002.1|7000.3|7001.3|6999.5|7003.3|7001.5|7001.3|6999.5|123
1630340700000|2021-08-30 16:25:00|7001.2|6999.4|7001.3|6999.5|7001.4|6999.6|7000.7|6998.9|215
1630341000000|2021-08-30 16:30:00|7001.2|6999.4|7001.3|6999.5|7001.4|6999.6|7000.6|6998.8|197
1630341300000|2021-08-30 16:35:00|7001.2|6999.4|7001.1|6999.3|7001.4|6999.6|7000.1|6998.3|169
1630341600000|2021-08-30 16:40:00|7001|6999.2|7000.9|6999.1|7001.3|6999.4|7000.5|6998.3|185
1630341900000|2021-08-30 16:45:00|7000.7|6998.9|6999.6|6997.8|7001.2|6999.4|6999.6|6997.8|214
1630342200000|2021-08-30 16:50:00|6999.5|6997.7|7000.2|6998.4|7000.4|6998.6|6999|6997.2|235
1630342500000|2021-08-30 16:55:00|7000.1|6998.3|7000.4|6998.6|7000.5|6998.7|6999.1|6997.3|205
1630342800000|2021-08-30 17:00:00|7000.5|6998.7|6999.4|6997.6|7001.2|6999.4|6999.3|6997.5|224
1630343100000|2021-08-30 17:05:00|6999.3|6997.5|7000.1|6998.3|7000.3|6998.5|6999|6997.2|204
1630343400000|2021-08-30 17:10:00|7000|6998.2|7001.1|6999.3|7001.7|6999.9|7000|6998.2|161
1630343700000|2021-08-30 17:15:00|7001.2|6999.4|7000|6998.2|7001.4|6999.6|6999.7|6997.4|245
1630344000000|2021-08-30 17:20:00|6999.9|6998.1|7001.2|6999.4|7001.8|6999.7|6999.9|6998.1|193
1630344300000|2021-08-30 17:25:00|7001.1|6999.3|7003.5|7001.7|7004.1|7002|7001.1|6999.3|99
1630344600000|2021-08-30 17:30:00|7003.6|7001.8|7003.9|7002.1|7004.1|7002.3|7002.6|7000.8|148
1630344900000|2021-08-30 17:35:00|7004|7002.2|7004|7002.2|7005.1|7002.7|7002.9|7001|161
1630345200000|2021-08-30 17:40:00|7003.9|7002.1|7003.8|7002|7004.5|7002.3|7003.5|7001.3|154
1630345500000|2021-08-30 17:45:00|7003.9|7002.1|7003.4|7001.6|7004.1|7002.3|7002.8|7000.4|118
1630345800000|2021-08-30 17:50:00|7003.3|7001.5|7004.2|7002.4|7004.2|7002.4|7002.5|7000.7|109
1630346100000|2021-08-30 17:55:00|7004.1|7002.3|7003|7001.2|7004.3|7002.5|7003|7001.2|116
1630346400000|2021-08-30 18:00:00|7003.1|7001.3|7003.6|7001.8|7004.6|7002.3|7002.7|7000.9|180
1630346700000|2021-08-30 18:05:00|7003.5|7001.7|7004.9|7003.1|7005.2|7003.4|7003.5|7001.6|156
1630347000000|2021-08-30 18:10:00|7005|7003.2|7005|7003.2|7005.6|7003.4|7004|7002.2|143
1630347300000|2021-08-30 18:15:00|7005.1|7003.3|7004.5|7002.7|7005.4|7003.6|7004|7002.2|154
1630347600000|2021-08-30 18:20:00|7004.4|7002.6|7004.3|7002.5|7005.5|7003.7|7004.1|7002.3|161
1630347900000|2021-08-30 18:25:00|7004.4|7002.6|7004.1|7002.3|7004.7|7002.9|7004|7002.2|114
1630348200000|2021-08-30 18:30:00|7004|7002.2|7003.8|7002|7004.4|7002.6|7002.5|7000.7|133
1630348500000|2021-08-30 18:35:00|7003.9|7002.1|7005.5|7003.7|7006.5|7004.2|7003.7|7001.9|171
1630348800000|2021-08-30 18:40:00|7005.4|7003.6|7005.2|7003.4|7006|7004.2|7005.1|7003.3|144
1630349100000|2021-08-30 18:45:00|7005.3|7003.5|7006.9|7005.1|7007|7005.2|7005.2|7003.4|161
1630349400000|2021-08-30 18:50:00|7006.8|7005|7007.1|7005.3|7007.6|7005.8|7006.8|7005|171
1630349700000|2021-08-30 18:55:00|7007.2|7005.4|7009|7004.5|7009|7006.7|7005.5|7003.2|205
1630350000000|2021-08-30 19:00:00|7010.1|6999.1|7004.2|7002.4|7013.4|7005.8|7004.1|6993.3|335
1630350300000|2021-08-30 19:05:00|7004.1|7002.3|7003.7|7001.9|7004.1|7002.3|7003|7000.8|137
1630350600000|2021-08-30 19:10:00|7003.6|7001.8|7003.2|7001.4|7004.3|7001.9|7002.8|7000.4|124
1630350900000|2021-08-30 19:15:00|7003.1|7001.3|7002.7|7000.9|7003.7|7001.5|7002.6|7000.3|84
1630351200000|2021-08-30 19:20:00|7002.6|7000.8|7002.6|7000.8|7003.1|7001.3|7002|6999.9|122
1630351500000|2021-08-30 19:25:00|7002.7|7000.9|7005.2|7002.2|7005.2|7003.1|7002.3|6999.9|267
1630351800000|2021-08-30 19:30:00|7004.6|7002.8|7006.2|7004.4|7008|7005.4|7004.5|7002|221
1630352100000|2021-08-30 19:35:00|7006.1|7004.3|7003.9|7002.1|7006.6|7004.4|7003.9|7001.5|132
1630352400000|2021-08-30 19:40:00|7004|7002.2|7000.8|6999|7004.6|7002.4|6999.9|6997.7|188
1630352700000|2021-08-30 19:45:00|7000.9|6999.1|7002|7000.2|7002.8|7000.4|7000.1|6997.7|195
1630353000000|2021-08-30 19:50:00|7001.9|7000.1|7002.5|7000.7|7003.4|7001.2|7001.3|6999.1|155
1630353300000|2021-08-30 19:55:00|7002.6|7000.8|7002.4|7000.6|7002.8|7000.8|7001|6998.6|213
1630353600000|2021-08-30 20:00:00|7002.3|7000.5|7001.9|7000.1|7002.5|7000.5|7001|6998.7|167
1630353900000|2021-08-30 20:05:00|7002|7000.2|7002.4|7000.6|7003|7000.7|7001.4|6999.2|102
1630354200000|2021-08-30 20:10:00|7002.3|7000.5|7001.7|6999.9|7002.6|7000.6|7000.9|6998.8|111
1630354500000|2021-08-30 20:15:00|7001.8|7000|7001.8|7000|7003.5|7001|7001.2|6998.9|101
1630354800000|2021-08-30 20:20:00|7001.9|7000.1|7001|6999.2|7002|7000.2|7000.7|6998.8|48
1630355100000|2021-08-30 20:25:00|7000.9|6999.1|7001|6999.2|7001.8|6999.4|6999.5|6997.7|116
1630355400000|2021-08-30 20:30:00|7001.1|6999.3|7000.4|6998.6|7001.5|6999.3|7000|6997.8|108
1630355700000|2021-08-30 20:35:00|7001|6998|7000.1|6998.3|7001.1|6998.9|6999.9|6997.8|85
1630356000000|2021-08-30 20:40:00|7000.2|6998.4|7000.2|6998.4|7001|6998.5|6999.5|6997.2|94
1630356300000|2021-08-30 20:45:00|7000.8|6997.8|7000.4|6997.4|7001|6998|6999.4|6997.1|97
1630356600000|2021-08-30 20:50:00|7000.3|6997.3|7000.4|6997.4|7001|6998.3|7000|6997|137
1630356900000|2021-08-30 20:55:00|7000.3|6997.3|7002.7|6997|7005.8|6998.5|6999.6|6995.5|215
1630357200000|2021-08-30 21:00:00|7003.1|6997.1|7001.5|6988.5|7006.8|6997.1|7001.5|6988.5|41
1630357500000|2021-08-30 21:05:00|7001.4|6988.4|7002.8|6993.9|7004.7|6994.3|7000.6|6987.6|77
1630357800000|2021-08-30 21:10:00|7002.9|6993.8|7002.8|6994.1|7004.1|6996|7002|6992.2|172
1630358100000|2021-08-30 21:15:00|7002.7|6994.2|7002.1|6996.4|7003.8|6996.4|7001.1|6992.5|87
1630358400000|2021-08-30 21:20:00|7002.7|6995.1|7001.1|6993.6|7002.9|6995.6|7000.8|6993|124
1630358700000|2021-08-30 21:25:00|7001.2|6993.9|7001.3|6994.6|7001.6|6995.4|6999.9|6993.7|126
1630359000000|2021-08-30 21:30:00|7001.2|6994.3|7001.3|6994.9|7001.7|6995.1|6999.9|6994.1|223
1630359300000|2021-08-30 21:35:00|7001.5|6994.7|7001.6|6995.2|7002.3|6995.6|7000.7|6994.2|103
1630359600000|2021-08-30 21:40:00|7001.5|6994.9|7001.4|6995.2|7001.9|6995.7|7000.9|6994.4|126
1630359900000|2021-08-30 21:45:00|7001.1|6994.7|7001.1|6995.3|7001.9|6995.5|7001|6994.2|131
1630360200000|2021-08-30 21:50:00|7001.2|6994.8|7000.7|6993.6|7001.7|6995.2|7000|6992.3|139
1630360500000|2021-08-30 21:55:00|7000.4|6993.2|7000.7|6994.2|7001.3|6995.6|6999.5|6992.2|219
1630360800000|2021-08-30 22:00:00|7000.6|6993.3|7000.1|6997.1|7001.8|6998.2|6999.5|6993.3|280
1630361100000|2021-08-30 22:05:00|7001|6997|6999.9|6996.8|7001|6997.5|6999.7|6996.6|106
1630361400000|2021-08-30 22:10:00|6999.8|6996.9|6999.8|6996.8|7000.1|6997.1|6999.6|6996.6|80
1630361700000|2021-08-30 22:15:00|6999.7|6996.7|6999.9|6996.9|7000.1|6997.1|6999.6|6996.6|95
1630362000000|2021-08-30 22:20:00|7000|6997|7000.6|6997.6|7000.9|6997.9|6999.8|6996.8|108
1630362300000|2021-08-30 22:25:00|7000.7|6997.7|7000.8|6997.8|7000.9|6997.9|7000.5|6997.5|70
1630362600000|2021-08-30 22:30:00|7000.9|6997.9|7000.8|6997.8|7001|6998|7000.6|6997.6|65
1630362900000|2021-08-30 22:35:00|7000.7|6997.7|6999.8|6996.8|7000.8|6997.8|6999.7|6996.7|73
1630363200000|2021-08-30 22:40:00|6999.9|6996.9|7000.3|6997.3|7000.6|6997.6|6999.8|6996.8|100
1630363500000|2021-08-30 22:45:00|7000.2|6997.2|7000.8|6997.8|7001|6998|7000.1|6997.1|100
1630363800000|2021-08-30 22:50:00|7000.9|6997.9|7000.8|6997.8|7000.9|6997.9|7000.5|6997.5|78
1630364100000|2021-08-30 22:55:00|7000.6|6997.6|7000.8|6997.8|7001.1|6998.1|7000.5|6997.5|94
1630364400000|2021-08-30 23:00:00|7000.9|6997.9|7002.3|6999.3|7002.4|6999.9|7000.9|6997.9|71
1630364700000|2021-08-30 23:05:00|7002.4|6999.4|7001.4|6999.6|7002.7|7000.3|7001.4|6999.1|74
1630365000000|2021-08-30 23:10:00|7001.5|6999.7|6999.9|6998.1|7002.3|6999.8|6999.9|6997.8|94
1630365300000|2021-08-30 23:15:00|7000.5|6997.5|6999.1|6997.3|7000.6|6998.3|6998.8|6996.6|90
1630365600000|2021-08-30 23:20:00|6999.2|6997.4|6999.2|6996.2|6999.9|6997.5|6998.4|6996.1|75
1630365900000|2021-08-30 23:25:00|6999.3|6996.3|6999.9|6996.9|7000|6997.2|6998.4|6996.1|53
1630366200000|2021-08-30 23:30:00|6999.8|6996.8|6999.9|6996.9|7000|6997.6|6999.3|6996.8|28
1630366500000|2021-08-30 23:35:00|6999.6|6996.6|6999.3|6997.5|7000.1|6997.7|6998.9|6996.6|55
1630366800000|2021-08-30 23:40:00|6999.5|6997.7|6999.4|6996.4|7000.1|6997.8|6998.7|6996.3|92
1630367100000|2021-08-30 23:45:00|6999.5|6996.5|6999.3|6997.5|7000.1|6997.7|6997.7|6995.9|126
1630367400000|2021-08-30 23:50:00|6999.4|6997.6|6999.9|6996.9|7000|6997.8|6998.7|6996.3|64
1630367700000|2021-08-30 23:55:00|6999.8|6996.8|6998.3|6996.5|7000.1|6997.8|6997.6|6995.3|137
1630368000000|2021-08-31 00:00:00|6998.2|6996.4|6998.8|6997|7002.2|7000|6997.3|6995.2|228
1630368300000|2021-08-31 00:05:00|6998.6|6996.8|7005.2|7003.4|7005.7|7003.7|6998.4|6996.1|243
1630368600000|2021-08-31 00:10:00|7005.1|7003.3|7012.2|7010.4|7015|7012|7005.1|7003.2|489
1630368900000|2021-08-31 00:15:00|7012.3|7010.5|7033.2|7030.2|7056.2|7051|7011|7008.3|556
1630369200000|2021-08-31 00:20:00|7033.8|7030.8|7023.4|7020.4|7034|7031|7022.4|7019.4|597
1630369500000|2021-08-31 00:25:00|7023.3|7020.3|7025.9|7022.9|7034.2|7031.2|7021.7|7018.7|478
1630369800000|2021-08-31 00:30:00|7026|7023|7022.9|7019.9|7026|7023|7019.2|7016.2|373
1630370100000|2021-08-31 00:35:00|7022.8|7019.8|7024.8|7021.8|7026.6|7023.6|7020.7|7017.7|305
1630370400000|2021-08-31 00:40:00|7024.9|7021.9|7021.3|7018.3|7025.4|7022.4|7020.2|7017.6|254
1630370700000|2021-08-31 00:45:00|7021.2|7018.2|7024.9|7023.1|7025.6|7023.2|7019.8|7017.3|276
1630371000000|2021-08-31 00:50:00|7025|7023.2|7021.2|7018.2|7027.4|7024.4|7020.7|7017.7|374
1630371300000|2021-08-31 00:55:00|7020.5|7017.5|7024.4|7021.4|7026|7023.5|7020.3|7017.3|295
1630371600000|2021-08-31 01:00:00|7024.5|7021.5|7024|7021|7025.3|7022.3|7017.2|7014.2|398
1630371900000|2021-08-31 01:05:00|7023.8|7020.8|7020.8|7017.8|7024.1|7021.1|7017.7|7014.7|343
1630372200000|2021-08-31 01:10:00|7020.7|7017.7|7022.4|7019.4|7022.4|7019.4|7018.9|7016.2|284
1630372500000|2021-08-31 01:15:00|7022.3|7019.3|7022.3|7019.3|7025.2|7022.2|7019.5|7017.1|275
1630372800000|2021-08-31 01:20:00|7022.4|7019.4|7024.6|7022.8|7026.2|7023.8|7022.3|7019.3|241
1630373100000|2021-08-31 01:25:00|7025.3|7022.3|7028.4|7025.4|7029.4|7026.8|7023.8|7021.3|287
1630373400000|2021-08-31 01:30:00|7028.5|7025.5|7032.8|7029.8|7033.2|7030.2|7026.3|7023.3|368
1630373700000|2021-08-31 01:35:00|7032.9|7029.9|7030.5|7027.5|7034.9|7031.9|7030.2|7027.5|301
1630374000000|2021-08-31 01:40:00|7030.6|7027.6|7028.2|7025.2|7030.9|7028.4|7027.1|7025.1|265
1630374300000|2021-08-31 01:45:00|7028.3|7025.3|7029.2|7027.4|7029.8|7027.4|7027.1|7024.8|205
1630374600000|2021-08-31 01:50:00|7029.3|7027.5|7027.1|7025.3|7029.9|7027.5|7027|7024.9|195
1630374900000|2021-08-31 01:55:00|7027.2|7025.4|7027.2|7024.2|7027.4|7025.5|7024.4|7022.6|225
1630375200000|2021-08-31 02:00:00|7026.5|7024.7|7023.1|7021.3|7028.2|7025.8|7023.1|7020.8|248
1630375500000|2021-08-31 02:05:00|7023.2|7021.4|7024.2|7022.4|7025.1|7022.8|7021.4|7019|311
1630375800000|2021-08-31 02:10:00|7024.1|7022.3|7025|7023.2|7026.1|7023.7|7023.4|7021.4|276
1630376100000|2021-08-31 02:15:00|7024.9|7023.1|7020.5|7018.7|7025|7023.2|7020.1|7018|252
1630376400000|2021-08-31 02:20:00|7020.7|7018.9|7022.7|7020.9|7023.5|7021.3|7020.7|7018.2|205
1630376700000|2021-08-31 02:25:00|7022.4|7020.6|7026.4|7024.6|7027|7024.6|7022.2|7020.1|222
1630377000000|2021-08-31 02:30:00|7027.5|7024.5|7025.3|7023.5|7027.6|7025.3|7024.6|7022.4|181
1630377300000|2021-08-31 02:35:00|7025.4|7023.6|7025.8|7024|7026.1|7024.1|7024.5|7022.7|120
1630377600000|2021-08-31 02:40:00|7025.7|7023.9|7028.1|7025.1|7028.1|7025.7|7025|7023.2|126
1630377900000|2021-08-31 02:45:00|7027.1|7025.3|7026.6|7023.6|7029|7026.7|7026|7023.6|193
1630378200000|2021-08-31 02:50:00|7026.7|7023.7|7025.4|7023.6|7027|7024.6|7025.3|7022.9|184
1630378500000|2021-08-31 02:55:00|7025.5|7023.7|7026.9|7023.9|7027.5|7025.1|7023.7|7021.3|221
1630378800000|2021-08-31 03:00:00|7026.4|7024.6|7026.9|7023.9|7027|7024.7|7023.9|7021.8|239
1630379100000|2021-08-31 03:05:00|7026.8|7023.8|7029|7027.2|7029.9|7027.3|7026.2|7023.8|212
1630379400000|2021-08-31 03:10:00|7029.7|7026.7|7029|7027.2|7031.1|7028.5|7028.9|7026.5|241
1630379700000|2021-08-31 03:15:00|7029.1|7027.3|7029.7|7027.9|7031.1|7028.9|7029|7026.7|275
1630380000000|2021-08-31 03:20:00|7029.5|7027.7|7030.5|7028.7|7031.2|7029.2|7028.9|7026.8|227
1630380300000|2021-08-31 03:25:00|7030.4|7028.6|7031.7|7029.9|7032.9|7030.7|7029.8|7028|171
1630380600000|2021-08-31 03:30:00|7032.3|7029.3|7032.5|7029.5|7032.5|7030.3|7029.7|7027.4|204
1630380900000|2021-08-31 03:35:00|7031.8|7030|7033.9|7032.1|7034.6|7032.7|7031.7|7029.8|199
1630381200000|2021-08-31 03:40:00|7034|7032.2|7033.6|7030.6|7034.6|7032.4|7032.4|7029.9|219
1630381500000|2021-08-31 03:45:00|7033.1|7031.3|7035|7033.2|7035.8|7033.6|7033|7030.7|170
1630381800000|2021-08-31 03:50:00|7035.1|7033.3|7038.8|7035.8|7038.9|7036.4|7034.1|7031.7|264
1630382100000|2021-08-31 03:55:00|7038.9|7035.9|7037.3|7035.5|7039|7036.7|7037.1|7034.9|212
1630382400000|2021-08-31 04:00:00|7037.2|7035.4|7034.1|7032.3|7037.8|7035.6|7034|7031.7|231
1630382700000|2021-08-31 04:05:00|7034.8|7031.8|7035.8|7032.8|7035.8|7033.3|7033.7|7031.3|172
1630383000000|2021-08-31 04:10:00|7035.9|7032.9|7035.9|7034.1|7037.6|7035.1|7035|7032.5|255
1630383300000|2021-08-31 04:15:00|7035.8|7034|7037.4|7035.6|7038.3|7036.5|7035.6|7033.2|214
1630383600000|2021-08-31 04:20:00|7037.5|7035.7|7035.2|7033.4|7038|7035.7|7034.1|7031.8|219
1630383900000|2021-08-31 04:25:00|7035.1|7033.3|7036.5|7034.7|7037.4|7034.9|7034.7|7032.4|214
1630384200000|2021-08-31 04:30:00|7036.6|7034.8|7034.8|7033|7037.2|7034.9|7034.4|7032.1|154
1630384500000|2021-08-31 04:35:00|7034.7|7032.9|7034.2|7032.4|7035.8|7033.4|7033.9|7031.7|154
1630384800000|2021-08-31 04:40:00|7034.1|7032.3|7036.9|7035.1|7037|7035.2|7034.1|7032.3|127
1630385100000|2021-08-31 04:45:00|7037.2|7035.4|7037.4|7034.4|7037.5|7035.5|7035.5|7033.5|127
1630385400000|2021-08-31 04:50:00|7036.8|7035|7034.6|7032.8|7037.5|7035.3|7034.4|7032.6|118
1630385700000|2021-08-31 04:55:00|7035.2|7032.2|7036.7|7033.7|7036.9|7034.4|7034.3|7031.9|160
1630386000000|2021-08-31 05:00:00|7036.1|7034.3|7038.9|7035.9|7039.5|7036.7|7036.1|7034.2|248
1630386300000|2021-08-31 05:05:00|7039|7036|7039.3|7036.3|7039.8|7037.4|7038.2|7035.8|201
1630386600000|2021-08-31 05:10:00|7039.4|7036.4|7041.3|7039.5|7042.6|7040.3|7038.7|7036.4|247
1630386900000|2021-08-31 05:15:00|7041.4|7039.6|7045.8|7042.8|7045.8|7043.6|7041.3|7039.1|303
1630387200000|2021-08-31 05:20:00|7045|7043.2|7044.2|7042.4|7045.5|7043.7|7043.3|7041.3|188
1630387500000|2021-08-31 05:25:00|7044.1|7042.3|7045.3|7043.5|7046.2|7044.4|7043.1|7040.7|268
1630387800000|2021-08-31 05:30:00|7045|7043.2|7048.4|7046.6|7048.4|7046.6|7044.5|7042.2|286
1630388100000|2021-08-31 05:35:00|7048.3|7046.5|7050.1|7048.3|7052.8|7050.2|7048.3|7046.2|299
1630388400000|2021-08-31 05:40:00|7050|7048.2|7052.4|7049.4|7055|7052|7049.7|7047.9|454
1630388700000|2021-08-31 05:45:00|7052|7050.2|7056.5|7054.7|7057.1|7054.9|7051.5|7049.4|413
1630389000000|2021-08-31 05:50:00|7056.6|7054.8|7054.7|7052.9|7056.6|7054.8|7053.3|7051.5|375
1630389300000|2021-08-31 05:55:00|7054.8|7053|7061.1|7058.1|7061.6|7058.6|7053.4|7051.5|473
1630389600000|2021-08-31 06:00:00|7061.3|7058.3|7057.6|7055.8|7061.3|7058.3|7056.1|7053.8|439
1630389900000|2021-08-31 06:05:00|7058.2|7055.2|7057.6|7055.8|7061.8|7059.2|7056.8|7055|308
1630390200000|2021-08-31 06:10:00|7057.7|7055.9|7060.6|7058.8|7064.6|7061.7|7057.6|7055.8|379
1630390500000|2021-08-31 06:15:00|7060.7|7058.9|7060.6|7058.8|7061.4|7059.4|7059.7|7057.6|309
1630390800000|2021-08-31 06:20:00|7060.7|7058.9|7058.1|7056.3|7062.3|7060.3|7058|7055.7|276
1630391100000|2021-08-31 06:25:00|7058|7056.2|7060.8|7059|7061|7059.2|7057.5|7055.7|190
1630391400000|2021-08-31 06:30:00|7060.7|7058.9|7062.1|7060.3|7064.3|7062.5|7059.8|7058|238
1630391700000|2021-08-31 06:35:00|7062|7060.2|7062.7|7060.9|7063.7|7061.9|7060.5|7058.7|203
1630392000000|2021-08-31 06:40:00|7062.6|7060.8|7058.7|7056.9|7062.8|7061|7058.3|7056.1|213
1630392300000|2021-08-31 06:45:00|7058.6|7056.8|7060|7058.2|7060.9|7058.7|7057.5|7055.4|212
1630392600000|2021-08-31 06:50:00|7059.9|7058.1|7059.5|7057.7|7061.6|7059.4|7058.6|7056.8|195
1630392900000|2021-08-31 06:55:00|7059.6|7057.8|7057|7055.2|7060.8|7058.5|7056|7054.2|298
1630393200000|2021-08-31 07:00:00|7057.1|7055.3|7063|7060|7063|7060.6|7057.1|7055.3|361
1630393500000|2021-08-31 07:05:00|7063.1|7060.1|7065.7|7063.9|7065.7|7063.9|7062.4|7060.1|348
1630393800000|2021-08-31 07:10:00|7065.6|7063.8|7064.1|7062.3|7065.8|7064|7062|7059.7|310
1630394100000|2021-08-31 07:15:00|7064.2|7062.4|7063.6|7061.8|7065.5|7063.7|7063.1|7061.2|302
1630394400000|2021-08-31 07:20:00|7063.7|7061.9|7061.3|7059.5|7064.4|7062.5|7061.3|7059|261
1630394700000|2021-08-31 07:25:00|7061.2|7059.4|7061.6|7059.8|7063.6|7061.8|7060.9|7058.8|303
1630395000000|2021-08-31 07:30:00|7061.5|7059.7|7062|7060.2|7062.8|7061|7060.8|7058.7|336
1630395300000|2021-08-31 07:35:00|7061.9|7060.1|7064.5|7062.7|7067.4|7065|7061.9|7060.1|293
1630395600000|2021-08-31 07:40:00|7064.4|7062.6|7060.9|7059.1|7068|7065.9|7060.5|7058.7|354
1630395900000|2021-08-31 07:45:00|7060.8|7059|7060.5|7058.7|7062.9|7061|7058.7|7056.7|346
1630396200000|2021-08-31 07:50:00|7060.7|7058.9|7057.9|7056.1|7061.2|7059.4|7057.2|7055.1|300
1630396500000|2021-08-31 07:55:00|7058|7056.2|7059|7057.2|7061.2|7059.4|7056.6|7054.3|389
1630396800000|2021-08-31 08:00:00|7059.1|7057.3|7059.2|7056.2|7060.2|7058.4|7056.7|7054.9|346
1630397100000|2021-08-31 08:05:00|7059.1|7056.1|7058.5|7056.7|7061.8|7060|7057.3|7055.3|410
1630397400000|2021-08-31 08:10:00|7058.4|7056.6|7057.2|7055.4|7058.7|7056.7|7056.1|7053.9|283
1630397700000|2021-08-31 08:15:00|7057.3|7055.5|7056.6|7054.8|7057.8|7055.8|7055.9|7053.3|290
1630398000000|2021-08-31 08:20:00|7056.7|7054.9|7055.3|7053.5|7057.7|7055.5|7053.9|7051.5|245
1630398300000|2021-08-31 08:25:00|7055.5|7053.7|7054.7|7052.9|7056.7|7054.3|7054.3|7052.1|240
1630398600000|2021-08-31 08:30:00|7054.2|7052.4|7054.4|7052.6|7055.6|7053.6|7053.9|7051.6|288
1630398900000|2021-08-31 08:35:00|7054.3|7052.5|7059.1|7056.1|7059.1|7056.7|7053.1|7051.3|338
1630399200000|2021-08-31 08:40:00|7059.2|7056.2|7061.2|7059.4|7061.9|7059.4|7058.2|7055.7|327
1630399500000|2021-08-31 08:45:00|7061.3|7059.5|7059|7057.2|7062.1|7059.7|7059|7056.7|343
1630399800000|2021-08-31 08:50:00|7058.9|7057.1|7054.6|7052.8|7059.4|7057.3|7054.6|7052.3|312
1630400100000|2021-08-31 08:55:00|7054.7|7052.9|7054.7|7052.9|7056.5|7054.3|7054.3|7052.2|279
1630400400000|2021-08-31 09:00:00|7054.6|7052.8|7057.1|7055.3|7058.2|7055.8|7054.1|7051.7|355
1630400700000|2021-08-31 09:05:00|7057.2|7055.4|7058.1|7056.3|7059.6|7057.8|7056.6|7054.8|260
1630401000000|2021-08-31 09:10:00|7058.2|7056.4|7057.5|7055.7|7058.8|7056.9|7056.5|7054.2|306
1630401300000|2021-08-31 09:15:00|7057.6|7055.8|7057.6|7055.8|7058.7|7056.4|7057.1|7054.7|207
1630401600000|2021-08-31 09:20:00|7057.5|7055.7|7057.4|7055.6|7060|7058|7057|7054.5|367
1630401900000|2021-08-31 09:25:00|7057.2|7055.4|7057.5|7055.7|7058.6|7056.8|7056.6|7054.5|247
1630402200000|2021-08-31 09:30:00|7057.4|7055.6|7056|7054.2|7058.4|7056.5|7055|7052.9|295
1630402500000|2021-08-31 09:35:00|7056.1|7054.3|7055.5|7053.7|7056.9|7055|7054|7051.8|328
1630402800000|2021-08-31 09:40:00|7056.3|7054.5|7056.2|7054.4|7056.9|7054.7|7054.3|7052.2|320
1630403100000|2021-08-31 09:45:00|7056.1|7054.3|7057|7055.2|7058|7055.4|7055.3|7053.4|272
1630403400000|2021-08-31 09:50:00|7057.1|7055.3|7059|7057.2|7059.8|7057.7|7056.3|7054.1|314
1630403700000|2021-08-31 09:55:00|7059.1|7057.3|7059.3|7057.5|7061.4|7058.8|7058.6|7056.4|287
1630404000000|2021-08-31 10:00:00|7059.1|7057.3|7063.3|7061.5|7063.3|7061.5|7058.7|7056.9|327
1630404300000|2021-08-31 10:05:00|7063.2|7061.4|7064.1|7062.3|7065|7063.1|7061.9|7060.1|317
1630404600000|2021-08-31 10:10:00|7064|7062.2|7064.9|7063.1|7066|7064.2|7062.8|7060.5|245
1630404900000|2021-08-31 10:15:00|7065|7063.2|7065.7|7063.9|7066.5|7064.7|7063.3|7061.5|300
1630405200000|2021-08-31 10:20:00|7065.8|7064|7067.3|7065.5|7067.9|7066.1|7065.2|7063.4|285
1630405500000|2021-08-31 10:25:00|7067.4|7065.6|7069.1|7067.3|7069.8|7068|7066.1|7063.9|306
1630405800000|2021-08-31 10:30:00|7069|7067.2|7066|7064.2|7069.6|7067.8|7065.5|7063.7|278
1630406100000|2021-08-31 10:35:00|7066.1|7064.3|7065.4|7063.6|7067.5|7065.3|7064.2|7062.4|313
1630406400000|2021-08-31 10:40:00|7065.5|7063.7|7064.2|7062.4|7065.5|7063.7|7063.4|7061.4|242
1630406700000|2021-08-31 10:45:00|7064.3|7062.5|7062.3|7060.5|7065.1|7063.3|7061.3|7058.9|449
1630407000000|2021-08-31 10:50:00|7062.5|7060.7|7062.9|7061.1|7063|7061.2|7060.5|7058.7|412
1630407300000|2021-08-31 10:55:00|7062.8|7061|7061.9|7060.1|7062.8|7061|7059.8|7058|356
1630407600000|2021-08-31 11:00:00|7061.8|7060|7061.4|7059.6|7062.9|7060.5|7059.5|7057.7|293
1630407900000|2021-08-31 11:05:00|7061.5|7059.7|7063.4|7061.6|7064|7061.7|7059.6|7057.8|289
1630408200000|2021-08-31 11:10:00|7063.5|7061.7|7063|7061.2|7064.3|7062.3|7062.5|7060.2|265
1630408500000|2021-08-31 11:15:00|7063.1|7061.3|7065.4|7063.6|7065.9|7064.1|7063|7061.2|264
1630408800000|2021-08-31 11:20:00|7065.3|7063.5|7064.3|7062.5|7066.6|7064.8|7063.6|7061.8|305
1630409100000|2021-08-31 11:25:00|7064.2|7062.4|7064.5|7062.7|7064.8|7063|7062.5|7060.7|291
1630409400000|2021-08-31 11:30:00|7064.4|7062.6|7063.4|7060.4|7065.8|7063.7|7062.7|7060.3|323
1630409700000|2021-08-31 11:35:00|7062.8|7061|7063.3|7061.5|7065.5|7063.3|7062.8|7060.4|239
1630410000000|2021-08-31 11:40:00|7063.4|7061.6|7064.3|7062.5|7065.1|7062.7|7062.3|7059.9|302
1630410300000|2021-08-31 11:45:00|7064.9|7061.9|7066.2|7063.2|7067.9|7065.5|7063.4|7061.4|408
1630410600000|2021-08-31 11:50:00|7066.3|7063.3|7065.4|7062.4|7067.4|7064.8|7064.1|7061.9|417
1630410900000|2021-08-31 11:55:00|7065.3|7063.5|7065.7|7063.9|7066.8|7064.4|7064.2|7062.1|314
1630411200000|2021-08-31 12:00:00|7065.8|7064|7062.9|7061.1|7066.1|7064.3|7062|7060.2|414
1630411500000|2021-08-31 12:05:00|7063|7061.2|7063.8|7062|7065|7062.6|7061.8|7059.8|365
1630411800000|2021-08-31 12:10:00|7063.9|7062.1|7061.5|7059.7|7065.9|7063.5|7060.6|7058.4|351
1630412100000|2021-08-31 12:15:00|7061.6|7059.8|7060.8|7059|7062.6|7060.8|7059.8|7057.9|330
1630412400000|2021-08-31 12:20:00|7060.9|7059.1|7058.8|7057|7061.6|7059.8|7057.7|7055.3|411
1630412700000|2021-08-31 12:25:00|7058.9|7057.1|7057.3|7055.5|7060|7058|7057.2|7054.9|379
1630413000000|2021-08-31 12:30:00|7057.2|7055.4|7058.6|7056.8|7059.5|7057.2|7054|7051.9|511
1630413300000|2021-08-31 12:35:00|7058.5|7056.7|7056.1|7054.3|7061.2|7059.3|7055.6|7053.8|425
1630413600000|2021-08-31 12:40:00|7056|7054.2|7056.2|7054.4|7058.6|7056.4|7054.4|7052.6|357
1630413900000|2021-08-31 12:45:00|7056.5|7054.7|7057.1|7055.3|7057.5|7055.7|7054.5|7052.7|332
1630414200000|2021-08-31 12:50:00|7057|7055.2|7056.3|7054.5|7057.5|7055.7|7054.3|7052.5|361
1630414500000|2021-08-31 12:55:00|7056.4|7054.6|7059.1|7056.1|7060.1|7057.9|7056.1|7054.3|312
1630414800000|2021-08-31 13:00:00|7059.2|7056.2|7049.6|7047.8|7060.9|7058.4|7049.6|7047.8|425
1630415100000|2021-08-31 13:05:00|7049.8|7048|7045.9|7044.1|7049.8|7048|7044.8|7042.5|535
1630415400000|2021-08-31 13:10:00|7045.8|7044|7047|7045.2|7049.6|7047.2|7044.4|7042.4|482
1630415700000|2021-08-31 13:15:00|7046.9|7045.1|7047.4|7045.6|7048.1|7045.8|7044.5|7042.7|360
1630416000000|2021-08-31 13:20:00|7047.3|7045.5|7054|7051|7054.2|7052|7047.3|7044.9|377
1630416300000|2021-08-31 13:25:00|7053.4|7051.6|7053|7051.2|7055.5|7053.2|7051.3|7048.7|394
1630416600000|2021-08-31 13:30:00|7053.6|7050.6|7054|7051|7055.3|7052.9|7050.9|7048.9|571
1630416900000|2021-08-31 13:35:00|7053.9|7050.9|7055.4|7053.6|7057.8|7055.4|7053.2|7050.9|531
1630417200000|2021-08-31 13:40:00|7055.5|7053.7|7053.2|7050.2|7057.9|7054.9|7052.9|7049.9|431
1630417500000|2021-08-31 13:45:00|7052.9|7049.9|7050.1|7048.3|7053.9|7051.4|7048.8|7047|500
1630417800000|2021-08-31 13:50:00|7050|7048.2|7047.9|7046.1|7053.1|7050.6|7047.9|7045.9|552
1630418100000|2021-08-31 13:55:00|7048|7046.2|7046|7043|7050.1|7048.3|7045.3|7042.8|463
1630418400000|2021-08-31 14:00:00|7045.9|7042.9|7049.4|7046.4|7051.1|7048.6|7045.9|7042.9|542
1630418700000|2021-08-31 14:05:00|7049.3|7046.3|7044.9|7043.1|7050.8|7048.3|7042.5|7040.4|575
1630419000000|2021-08-31 14:10:00|7045.5|7042.5|7048|7046.2|7048.9|7046.5|7044.6|7042.4|470
1630419300000|2021-08-31 14:15:00|7047.8|7046|7052.4|7049.4|7052.4|7050.6|7046.9|7044.5|538
1630419600000|2021-08-31 14:20:00|7052.3|7049.3|7047|7045.2|7052.3|7049.6|7045.2|7042.9|431
1630419900000|2021-08-31 14:25:00|7046.9|7045.1|7050.4|7048.6|7050.7|7048.7|7044.9|7042.9|435
1630420200000|2021-08-31 14:30:00|7050.5|7048.7|7055.1|7053.3|7055.7|7053.8|7048.6|7046.8|496
1630420500000|2021-08-31 14:35:00|7055|7053.2|7056.3|7054.5|7057.5|7055.4|7053.6|7051.3|536
1630420800000|2021-08-31 14:40:00|7056.4|7054.6|7059.7|7057.9|7060.5|7058.1|7056.4|7054.6|420
1630421100000|2021-08-31 14:45:00|7059.6|7057.8|7052.1|7049.1|7061.4|7059.1|7051|7048.1|537
1630421400000|2021-08-31 14:50:00|7051.9|7048.9|7046.8|7045|7052|7049.6|7042.9|7040.4|669
1630421700000|2021-08-31 14:55:00|7046.7|7044.9|7038.4|7036.6|7048.1|7045.2|7037.1|7034.9|735
1630422000000|2021-08-31 15:00:00|7038.6|7036.8|7037.7|7034.7|7045.9|7043.1|7037.4|7034.4|669
1630422300000|2021-08-31 15:05:00|7037.4|7034.4|7039.6|7036.6|7042.1|7039.8|7036.1|7033.7|594
1630422600000|2021-08-31 15:10:00|7039.4|7036.4|7036.6|7034.8|7040.1|7037.7|7035|7032.7|441
1630422900000|2021-08-31 15:15:00|7036.8|7035|7039.1|7037.3|7042.1|7039.9|7036.5|7034.7|436
1630423200000|2021-08-31 15:20:00|7039|7037.2|7039.1|7037.3|7040.6|7038.6|7035.8|7033.5|362
1630423500000|2021-08-31 15:25:00|7039.3|7037.5|7038.9|7037.1|7044.6|7042.1|7038.9|7036.5|410
1630423800000|2021-08-31 15:30:00|7039|7037.2|7042.3|7040.5|7042.4|7040.6|7038.7|7036.4|403
1630424100000|2021-08-31 15:35:00|7042.5|7040.7|7041.8|7038.8|7043.3|7041.5|7040.6|7038.7|460
1630424400000|2021-08-31 15:40:00|7041.1|7039.3|7045.1|7043.3|7045.1|7043.3|7040.5|7038.6|430
1630424700000|2021-08-31 15:45:00|7044.9|7043.1|7045.2|7043.4|7046.5|7044.7|7043.3|7041.4|393
1630425000000|2021-08-31 15:50:00|7045.1|7043.3|7043.1|7041.3|7045.7|7043.9|7042.7|7040.9|336
1630425300000|2021-08-31 15:55:00|7043|7041.2|7042.6|7040.8|7043.2|7041.4|7040.9|7039.1|363
1630425600000|2021-08-31 16:00:00|7042.1|7040.3|7045.6|7042.6|7045.7|7043.4|7040.6|7038.6|330
1630425900000|2021-08-31 16:05:00|7045.2|7043.4|7045.9|7042.9|7046.4|7044.6|7043.9|7042.1|313
1630426200000|2021-08-31 16:10:00|7046|7043|7044.6|7041.6|7046|7043.5|7042.6|7040.4|325
1630426500000|2021-08-31 16:15:00|7044.1|7042.3|7043.4|7040.4|7044.5|7042.4|7043|7040.4|219
1630426800000|2021-08-31 16:20:00|7043.3|7040.3|7046.5|7043.5|7046.6|7044.2|7041.9|7039.4|275
1630427100000|2021-08-31 16:25:00|7045.8|7044|7046.7|7044.9|7047.1|7044.9|7045.3|7042.9|243
1630427400000|2021-08-31 16:30:00|7046.6|7044.8|7045.6|7043.8|7046.7|7044.9|7044.6|7042.8|274
1630427700000|2021-08-31 16:35:00|7045.5|7043.7|7045.4|7042.4|7046.5|7044.2|7043.7|7041.4|300
1630428000000|2021-08-31 16:40:00|7044.7|7042.9|7045.5|7043.7|7046.1|7044.1|7044.7|7042.5|237
1630428300000|2021-08-31 16:45:00|7045.6|7043.8|7045.9|7044.1|7046.1|7044.2|7044.9|7042.9|259
1630428600000|2021-08-31 16:50:00|7045.8|7044|7046.1|7044.3|7046.9|7044.6|7045.2|7043.3|220
1630428900000|2021-08-31 16:55:00|7045.8|7044|7047|7045.2|7047.1|7045.3|7044.8|7043|277
1630429200000|2021-08-31 17:00:00|7046.9|7045.1|7047.4|7045.6|7047.7|7045.9|7045.3|7042.8|255
1630429500000|2021-08-31 17:05:00|7047.3|7045.5|7048.9|7047.1|7049.1|7047.3|7046.3|7044.5|212
1630429800000|2021-08-31 17:10:00|7048.5|7046.7|7048.5|7046.7|7049.8|7048|7048.2|7046.4|209
1630430100000|2021-08-31 17:15:00|7048.3|7046.5|7047|7045.2|7048.3|7046.5|7046.6|7044.6|298
1630430400000|2021-08-31 17:20:00|7046.9|7045.1|7046.5|7044.7|7047.5|7045.7|7045.2|7043.4|314
1630430700000|2021-08-31 17:25:00|7046.4|7044.6|7049|7046|7049.2|7047.2|7046.2|7044.4|339
1630431000000|2021-08-31 17:30:00|7048.4|7046.6|7049.8|7048|7050.7|7048.7|7047.9|7046|319
1630431300000|2021-08-31 17:35:00|7049.7|7047.9|7050.2|7048.4|7051.7|7049.4|7049.1|7047.3|241
1630431600000|2021-08-31 17:40:00|7050.3|7048.5|7050.4|7048.6|7051|7048.9|7049.1|7047.3|311
1630431900000|2021-08-31 17:45:00|7050.6|7048.8|7048.7|7046.9|7050.7|7048.9|7048.7|7046.9|248
1630432200000|2021-08-31 17:50:00|7048.9|7047.1|7049.5|7047.7|7050.6|7048.2|7048.6|7046.5|265
1630432500000|2021-08-31 17:55:00|7049.4|7047.6|7051.7|7049.9|7052.1|7050.1|7049|7046.6|226
1630432800000|2021-08-31 18:00:00|7051.8|7050|7050.1|7048.3|7052.6|7050.1|7050|7048|278
1630433100000|2021-08-31 18:05:00|7049.9|7048.1|7051|7049.2|7052.6|7050.2|7049.6|7047.8|223
1630433400000|2021-08-31 18:10:00|7050.9|7049.1|7052.5|7049.5|7052.6|7050.1|7050.1|7048.3|255
1630433700000|2021-08-31 18:15:00|7052.6|7049.6|7053.2|7051.4|7053.3|7051.5|7051.7|7049.5|190
1630434000000|2021-08-31 18:20:00|7053.6|7051.8|7055.2|7053.4|7055.2|7053.4|7053.6|7051.4|198
1630434300000|2021-08-31 18:25:00|7055.3|7053.5|7052.5|7050.7|7055.3|7053.5|7051.5|7049.4|235
1630434600000|2021-08-31 18:30:00|7052.3|7050.5|7054.1|7052.3|7054.5|7052.3|7052.3|7050.3|286
1630434900000|2021-08-31 18:35:00|7054|7052.2|7053.7|7051.9|7055.1|7053|7053.4|7051.4|293
1630435200000|2021-08-31 18:40:00|7053.8|7052|7053.4|7051.6|7055.1|7052.9|7053.1|7050.9|281
1630435500000|2021-08-31 18:45:00|7053.3|7051.5|7053.8|7050.8|7054|7051.6|7052.5|7050.4|263
1630435800000|2021-08-31 18:50:00|7053.9|7050.9|7055|7052|7055.1|7052.9|7053.6|7050.9|211
1630436100000|2021-08-31 18:55:00|7054.4|7052.6|7056.9|7053.9|7058.2|7055.8|7053.9|7051.9|371
1630436400000|2021-08-31 19:00:00|7055.8|7044|7053.7|7051.9|7057.8|7053.3|7052.6|7043.5|522
1630436700000|2021-08-31 19:05:00|7053.6|7051.8|7051.8|7050|7053.6|7051.8|7051.4|7049|402
1630437000000|2021-08-31 19:10:00|7051.9|7050.1|7050.3|7048.5|7052|7050.1|7049.8|7047.5|297
1630437300000|2021-08-31 19:15:00|7050.4|7048.6|7049.9|7048.1|7051|7048.9|7049.6|7047.4|261
1630437600000|2021-08-31 19:20:00|7049.8|7048|7050.6|7048.8|7051|7049.2|7048.6|7046.8|269
1630437900000|2021-08-31 19:25:00|7050.7|7048.9|7048|7046.2|7051.3|7049.4|7048|7045.9|384
1630438200000|2021-08-31 19:30:00|7048.1|7046.3|7047.6|7045.8|7049|7047.1|7046.4|7044.2|243
1630438500000|2021-08-31 19:35:00|7047.5|7045.7|7047.2|7045.4|7048|7045.7|7046.9|7044.8|258
1630438800000|2021-08-31 19:40:00|7047.3|7045.5|7047.7|7045.9|7048.5|7046.6|7047|7045.2|188
1630439100000|2021-08-31 19:45:00|7047.6|7045.8|7048|7046.2|7048.4|7046.6|7047.5|7045.7|120
1630439400000|2021-08-31 19:50:00|7047.7|7045.9|7047.1|7045.3|7047.8|7046|7047|7045.2|163
1630439700000|2021-08-31 19:55:00|7047|7045.2|7046.8|7045|7048|7045.9|7046.5|7044.3|257
1630440000000|2021-08-31 20:00:00|7046.7|7044.9|7049|7047.2|7049.6|7047.8|7046.6|7044.7|242
1630440300000|2021-08-31 20:05:00|7048.9|7047.1|7048|7046.2|7049.4|7047.6|7047.7|7045.3|150
1630440600000|2021-08-31 20:10:00|7048.1|7046.3|7047.6|7045.8|7048.9|7046.8|7047.3|7045.3|153
1630440900000|2021-08-31 20:15:00|7047.5|7045.7|7047.6|7045.8|7047.9|7045.8|7046.6|7044.3|112
1630441200000|2021-08-31 20:20:00|7047.7|7045.9|7047.4|7045.6|7048.4|7046.1|7046.9|7044.3|86
1630441500000|2021-08-31 20:25:00|7047.3|7045.5|7049.1|7047.3|7049.9|7047.7|7047.3|7045.3|88
1630441800000|2021-08-31 20:30:00|7049.2|7047.4|7048.3|7045.3|7049.4|7047.4|7048|7045.2|136
1630442100000|2021-08-31 20:35:00|7048.4|7045.4|7047.5|7045.7|7048.4|7046.1|7047.3|7045|75
1630442400000|2021-08-31 20:40:00|7047.6|7045.8|7047.5|7045.7|7048.7|7046.3|7047.4|7045|128
1630442700000|2021-08-31 20:45:00|7047.4|7045.6|7046.6|7043.6|7047.5|7045.7|7046.1|7043.4|118
1630443000000|2021-08-31 20:50:00|7046.4|7043.4|7049.3|7046.3|7049.4|7046.4|7046.2|7043.2|148
1630443300000|2021-08-31 20:55:00|7049.2|7046.2|7052.2|7040.3|7054.7|7047.6|7048.6|7040.2|505
1630443600000|2021-08-31 21:00:00|7053.8|7040.8|7051|7040.5|7054.7|7041.7|7050.3|7037.3|51
1630443900000|2021-08-31 21:05:00|7049.4|7037.4|7046.8|7039.7|7053|7040.8|7046.7|7037.4|134
1630444200000|2021-08-31 21:10:00|7049.6|7041.5|7049|7039.5|7050.7|7042.2|7046.6|7038|138
1630444500000|2021-08-31 21:15:00|7049.8|7039.1|7049|7039.9|7051.3|7041.8|7046.8|7038.8|127
1630444800000|2021-08-31 21:20:00|7048.8|7039.7|7048.4|7039.5|7051|7041.3|7047.7|7039.1|149
1630445100000|2021-08-31 21:25:00|7049.1|7039.4|7049.3|7041.6|7050.1|7041.6|7047.1|7038.8|184
1630445400000|2021-08-31 21:30:00|7049.5|7041.3|7050.4|7040.1|7050.7|7042.2|7047.4|7039|264
1630445700000|2021-08-31 21:35:00|7050.2|7040.4|7048.3|7042|7050.2|7043|7047.5|7038.1|220
1630446000000|2021-08-31 21:40:00|7048.4|7042.3|7048.4|7042.3|7049.4|7042.7|7047.7|7039.3|237
1630446300000|2021-08-31 21:45:00|7048.5|7042.2|7046.7|7041|7049.3|7043.5|7045.9|7038.9|247
1630446600000|2021-08-31 21:50:00|7046.6|7041.2|7048.3|7042.1|7048.7|7042.9|7046.1|7040.6|255
1630446900000|2021-08-31 21:55:00|7048.2|7041.6|7047.7|7042|7049|7044.1|7046.9|7039.9|263
1630447200000|2021-08-31 22:00:00|7048.4|7043.1|7050.8|7047|7052|7047.6|7048.4|7041.6|546
1630447500000|2021-08-31 22:05:00|7050.6|7047.3|7051|7048|7051.4|7048.3|7050.4|7046.9|152
1630447800000|2021-08-31 22:10:00|7050.9|7047.9|7051|7048|7051.4|7048.4|7050.6|7047.6|118
1630448100000|2021-08-31 22:15:00|7050.9|7047.9|7050.8|7047.8|7051.8|7048.8|7049.9|7046.9|115
1630448400000|2021-08-31 22:20:00|7050.7|7047.7|7050.2|7047.2|7051|7048|7049.5|7046.5|84
1630448700000|2021-08-31 22:25:00|7050.3|7047.3|7049.3|7046.3|7050.4|7047.4|7049.1|7046.1|108
1630449000000|2021-08-31 22:30:00|7049|7046|7048.9|7045.9|7049.5|7046.7|7048|7045|132
1630449300000|2021-08-31 22:35:00|7049|7046|7050.4|7047.4|7050.6|7047.6|7049|7046|94
1630449600000|2021-08-31 22:40:00|7050.3|7047.3|7049.4|7046.4|7050.5|7047.5|7048.8|7045.8|83
1630449900000|2021-08-31 22:45:00|7049.3|7046.3|7050.9|7047.9|7051.6|7048.3|7048.6|7045.6|128
1630450200000|2021-08-31 22:50:00|7050.8|7047.8|7051.2|7048.2|7051.2|7048.2|7050.4|7047.4|88
1630450500000|2021-08-31 22:55:00|7051|7048|7051.3|7048.3|7051.7|7049.1|7050.6|7047.7|85
1630450800000|2021-08-31 23:00:00|7051.2|7048.2|7049.9|7048.1|7051.3|7048.3|7048.8|7046.5|182
1630451100000|2021-08-31 23:05:00|7050|7048.2|7049.5|7047.7|7050.4|7048.2|7049.4|7047.1|123
1630451400000|2021-08-31 23:10:00|7049.4|7047.6|7049.6|7047.8|7050.4|7047.9|7048.6|7046.2|87
1630451700000|2021-08-31 23:15:00|7050.2|7047.2|7048.5|7046.7|7050.2|7047.8|7048.5|7046.2|62
1630452000000|2021-08-31 23:20:00|7048.6|7046.8|7049.3|7046.3|7049.3|7046.9|7048.5|7046.1|69
1630452300000|2021-08-31 23:25:00|7048.6|7046.8|7050.9|7047.9|7051.4|7048.9|7048.6|7046.3|117
1630452600000|2021-08-31 23:30:00|7050.4|7048.6|7051.6|7048.6|7052.1|7049.8|7050.3|7047.8|168
1630452900000|2021-08-31 23:35:00|7051.5|7048.5|7050.3|7047.3|7051.6|7048.9|7049.4|7047|123
1630453200000|2021-08-31 23:40:00|7049.6|7047.8|7048.9|7045.9|7050.4|7048|7048.6|7045.9|117
1630453500000|2021-08-31 23:45:00|7048.8|7045.8|7052.1|7050.3|7052.8|7050.4|7048.7|7045.7|131
1630453800000|2021-08-31 23:50:00|7052|7050.2|7053.3|7050.3|7053.4|7051|7051.7|7049.1|99
1630454100000|2021-08-31 23:55:00|7053.2|7050.2|7052.1|7050.3|7053.4|7051.1|7051.6|7049.2|187
1630454400000|2021-09-01 00:00:00|7052.2|7050.4|7051.8|7050|7053.9|7052|7050.4|7047.8|279
1630454700000|2021-09-01 00:05:00|7051.7|7049.9|7055.6|7053.8|7056.6|7054.5|7050.6|7048.8|216
1630455000000|2021-09-01 00:10:00|7055.7|7053.9|7056|7054.2|7056.9|7054.6|7054.6|7052.6|242
1630455300000|2021-09-01 00:15:00|7056.1|7054.3|7055.9|7054.1|7057.2|7054.7|7054.7|7052|259
1630455600000|2021-09-01 00:20:00|7056|7054.2|7053|7050|7056|7054.2|7052.5|7049.8|196
1630455900000|2021-09-01 00:25:00|7052.9|7049.9|7052.8|7049.8|7053.8|7051.5|7051.8|7049.5|191
1630456200000|2021-09-01 00:30:00|7052.9|7049.9|7051.8|7050|7053.6|7051.5|7051.8|7049.3|178
1630456500000|2021-09-01 00:35:00|7051.9|7050.1|7049.2|7047.4|7052.1|7050.3|7049.2|7046.8|180
1630456800000|2021-09-01 00:40:00|7049.1|7047.3|7047.6|7045.8|7051|7048.7|7047.6|7045.8|197
1630457100000|2021-09-01 00:45:00|7047.5|7045.7|7039.5|7037.7|7047.7|7045.9|7038.8|7036.4|374
1630457400000|2021-09-01 00:50:00|7039.6|7037.8|7038.9|7035.9|7042.4|7039.6|7035.5|7033.7|364
1630457700000|2021-09-01 00:55:00|7038.8|7035.8|7040.9|7039.1|7042.5|7040.3|7037.9|7035.5|279
1630458000000|2021-09-01 01:00:00|7040.8|7039|7041.7|7038.7|7042.4|7040.2|7039.5|7037.7|393
1630458300000|2021-09-01 01:05:00|7041.8|7038.8|7037.3|7035.5|7041.8|7039.2|7037.1|7035.3|252
1630458600000|2021-09-01 01:10:00|7037.2|7035.4|7037.5|7035.7|7041.5|7039.4|7037.2|7035.3|287
1630458900000|2021-09-01 01:15:00|7037.6|7035.8|7038.9|7035.9|7040.8|7038.3|7037.1|7034.6|277
1630459200000|2021-09-01 01:20:00|7039|7036|7037.9|7036.1|7040.7|7038.4|7037|7034.7|260
1630459500000|2021-09-01 01:25:00|7038|7036.2|7044|7037|7044.9|7038.6|7036.8|7031.4|339
1630459800000|2021-09-01 01:30:00|7042.5|7037.7|7040.4|7037.4|7045.9|7042.9|7039.9|7037.3|448
1630460100000|2021-09-01 01:35:00|7040.5|7037.5|7042.6|7039.6|7043|7040.5|7038.7|7036.4|313
1630460400000|2021-09-01 01:40:00|7042.5|7039.5|7042.4|7039.4|7045.2|7042.8|7041.2|7038.8|368
1630460700000|2021-09-01 01:45:00|7042.5|7039.5|7043.5|7040.5|7043.8|7041.6|7038.8|7035.8|338
1630461000000|2021-09-01 01:50:00|7043.6|7040.6|7044.9|7043.1|7045.1|7043.2|7042.6|7040.3|217
1630461300000|2021-09-01 01:55:00|7044.8|7043|7043.3|7041.5|7045.9|7043.9|7042.4|7040.4|238
1630461600000|2021-09-01 02:00:00|7043.2|7041.4|7045.3|7043.5|7045.9|7044.1|7043.2|7040.8|271
1630461900000|2021-09-01 02:05:00|7045.4|7043.6|7045.8|7044|7047.5|7045.1|7045.3|7043|290
1630462200000|2021-09-01 02:10:00|7045.9|7044.1|7040.9|7039.1|7046.7|7044.8|7040.7|7038.3|283
1630462500000|2021-09-01 02:15:00|7040.8|7039|7043.3|7041.5|7044.5|7042.3|7039.8|7037.8|279
1630462800000|2021-09-01 02:20:00|7043.2|7041.4|7041.6|7039.8|7043.9|7041.8|7041.6|7039.8|228
1630463100000|2021-09-01 02:25:00|7041.5|7039.7|7044.2|7042.4|7045.7|7043.7|7041.2|7038.7|287
1630463400000|2021-09-01 02:30:00|7044.3|7042.5|7044.4|7042.6|7045.5|7043.2|7043.2|7041.2|265
1630463700000|2021-09-01 02:35:00|7044.5|7042.7|7040.7|7038.9|7044.6|7042.8|7040.6|7038.8|239
1630464000000|2021-09-01 02:40:00|7040.6|7038.8|7042.8|7039.8|7043.3|7041|7040|7038.1|195
1630464300000|2021-09-01 02:45:00|7042.7|7039.7|7042.8|7039.8|7043.6|7041.2|7041.7|7039.2|186
1630464600000|2021-09-01 02:50:00|7042.9|7039.9|7043.5|7041.7|7045.5|7043.1|7042.8|7039.8|204
1630464900000|2021-09-01 02:55:00|7043.6|7041.8|7044.2|7042.4|7044.8|7042.5|7042.4|7040.6|197
1630465200000|2021-09-01 03:00:00|7044.1|7042.3|7044.3|7042.5|7046.2|7044.4|7044.1|7042.3|213
1630465500000|2021-09-01 03:05:00|7044.2|7042.4|7041.1|7039.3|7044.2|7042.4|7041|7039.2|221
1630465800000|2021-09-01 03:10:00|7041.2|7039.4|7040.6|7038.8|7042.6|7040.2|7039.8|7037.6|204
1630466100000|2021-09-01 03:15:00|7040.5|7038.7|7040.2|7038.4|7040.6|7038.8|7038.4|7036.4|246
1630466400000|2021-09-01 03:20:00|7040.3|7038.5|7040.6|7038.8|7042.3|7039.8|7040.2|7037.9|187
1630466700000|2021-09-01 03:25:00|7040.5|7038.7|7040.9|7039.1|7042.7|7040.6|7040|7038.2|211
1630467000000|2021-09-01 03:30:00|7040.8|7039|7044.6|7041.6|7045.5|7042.9|7039.9|7038.1|207
1630467300000|2021-09-01 03:35:00|7044.7|7041.7|7047.5|7044.5|7049.1|7046.9|7043|7040.3|291
1630467600000|2021-09-01 03:40:00|7046.9|7045.1|7047.4|7045.6|7048.3|7046.5|7046.1|7044.3|183
1630467900000|2021-09-01 03:45:00|7047.3|7045.5|7046.2|7044.4|7047.3|7045.5|7045.5|7043.7|180
1630468200000|2021-09-01 03:50:00|7046.9|7043.9|7046.1|7044.3|7048.5|7046.3|7046|7043.9|177
1630468500000|2021-09-01 03:55:00|7046.2|7044.4|7045.7|7043.9|7047.2|7044.8|7044.5|7042.3|148
1630468800000|2021-09-01 04:00:00|7045.6|7043.8|7046|7044.2|7046.9|7044.7|7045.1|7042.7|176
1630469100000|2021-09-01 04:05:00|7045.9|7044.1|7047.9|7046.1|7048.5|7046.2|7045.7|7043.3|162
1630469400000|2021-09-01 04:10:00|7047.8|7046|7046.7|7044.9|7049.1|7047.3|7046.6|7044.8|209
1630469700000|2021-09-01 04:15:00|7046.6|7044.8|7047.4|7045.6|7048.7|7046.2|7046.2|7044.4|161
1630470000000|2021-09-01 04:20:00|7047.5|7045.7|7049.3|7047.5|7050.3|7048.2|7046.9|7044.5|178
1630470300000|2021-09-01 04:25:00|7049.4|7047.6|7048.1|7046.3|7050|7047.8|7048.1|7046.3|177
1630470600000|2021-09-01 04:30:00|7048.2|7046.4|7045.7|7043.9|7048.5|7046.7|7045.4|7043.6|196
1630470900000|2021-09-01 04:35:00|7045.8|7044|7043.3|7040.3|7046|7044.2|7042.7|7040.2|157
1630471200000|2021-09-01 04:40:00|7043.5|7040.5|7043|7041.2|7043.7|7041.9|7042.3|7040.4|139
1630471500000|2021-09-01 04:45:00|7042.9|7041.1|7041.4|7039.6|7043.2|7041.4|7041|7039|157
1630471800000|2021-09-01 04:50:00|7041.3|7039.5|7039.7|7037.9|7041.5|7039.6|7039.6|7037.7|227
1630472100000|2021-09-01 04:55:00|7039.6|7037.8|7037.5|7035.7|7039.9|7037.8|7037.4|7035.2|209
1630472400000|2021-09-01 05:00:00|7037.4|7035.6|7039.2|7037.4|7041.5|7038.9|7037.4|7035.6|219
1630472700000|2021-09-01 05:05:00|7039.3|7037.5|7038.7|7036.9|7039.7|7037.5|7038.5|7036.3|175
1630473000000|2021-09-01 05:10:00|7038.8|7037|7038.3|7036.5|7039.4|7037|7036.5|7034.6|205
1630473300000|2021-09-01 05:15:00|7038.4|7036.6|7041.1|7038.1|7041.1|7038.7|7037.5|7035.2|190
1630473600000|2021-09-01 05:20:00|7040.5|7038.7|7041.3|7039.5|7042.4|7039.8|7039.8|7037.3|217
1630473900000|2021-09-01 05:25:00|7041.4|7039.6|7040|7037|7041.4|7039.6|7037.8|7035.5|167
1630474200000|2021-09-01 05:30:00|7040.1|7037.1|7040.4|7038.6|7041.9|7039.2|7038.6|7036.2|221
1630474500000|2021-09-01 05:35:00|7040.5|7038.7|7041.5|7039.7|7042.4|7040.1|7040.2|7037.8|239
1630474800000|2021-09-01 05:40:00|7041.4|7039.6|7045.4|7043.6|7045.4|7043.6|7041.1|7038.8|245
1630475100000|2021-09-01 05:45:00|7045.5|7043.7|7045.8|7044|7046.9|7044.6|7044.2|7042.1|277
1630475400000|2021-09-01 05:50:00|7045.7|7043.9|7043.5|7041.7|7047|7045.2|7043.4|7040.9|262
1630475700000|2021-09-01 05:55:00|7043.6|7041.8|7050.2|7047.2|7050.9|7049|7043.4|7041.6|381
1630476000000|2021-09-01 06:00:00|7050.3|7047.3|7053.5|7050.5|7055.8|7052.8|7047|7044.6|566
1630476300000|2021-09-01 06:05:00|7053.4|7050.4|7052.9|7049.9|7054.5|7051.9|7051.6|7048.6|343
1630476600000|2021-09-01 06:10:00|7052.7|7049.7|7049.9|7048.1|7053.3|7050.9|7049.6|7047.3|264
1630476900000|2021-09-01 06:15:00|7049.8|7048|7049.4|7047.6|7051.5|7049.1|7049.3|7047.2|257
1630477200000|2021-09-01 06:20:00|7049.3|7047.5|7050.8|7049|7052.1|7049.5|7047.7|7045.2|319
1630477500000|2021-09-01 06:25:00|7050.7|7048.9|7051.2|7049.4|7053.3|7050.9|7050.3|7047.8|254
1630477800000|2021-09-01 06:30:00|7051.3|7049.5|7052|7050.2|7055.2|7052.8|7050.8|7048.4|301
1630478100000|2021-09-01 06:35:00|7051.9|7050.1|7048.5|7046.7|7052.1|7050.2|7048.3|7046.4|340
1630478400000|2021-09-01 06:40:00|7048.7|7046.9|7048.8|7047|7050|7047.6|7047.1|7045|315
1630478700000|2021-09-01 06:45:00|7048.9|7047.1|7051.7|7049.9|7052.3|7050|7048.5|7046.3|293
1630479000000|2021-09-01 06:50:00|7051.8|7050|7052.5|7050.7|7053.8|7051.4|7050.9|7048.6|284
1630479300000|2021-09-01 06:55:00|7052.9|7051.1|7057.5|7054.5|7058.4|7055.8|7052.6|7050.2|399
1630479600000|2021-09-01 07:00:00|7056.9|7055.1|7059.8|7056.8|7060.1|7057.7|7056.7|7054.7|456
1630479900000|2021-09-01 07:05:00|7059.7|7056.7|7057.9|7054.9|7059.7|7057.1|7054.8|7052.3|385
1630480200000|2021-09-01 07:10:00|7058|7055|7056|7054.2|7058.7|7056.5|7055.3|7053.5|284
1630480500000|2021-09-01 07:15:00|7055.9|7054.1|7059.9|7058.1|7060.4|7058.4|7055.7|7053.8|325
1630480800000|2021-09-01 07:20:00|7060|7058.2|7059|7057.2|7061.3|7059.1|7058.3|7056.5|328
1630481100000|2021-09-01 07:25:00|7058.9|7057.1|7060.8|7057.8|7062.3|7060|7058.8|7056.3|300
1630481400000|2021-09-01 07:30:00|7060.9|7057.9|7058.8|7057|7061.9|7059.3|7058.6|7056.2|370
1630481700000|2021-09-01 07:35:00|7058.9|7057.1|7057|7055.2|7060.2|7058.4|7056.5|7054.4|363
1630482000000|2021-09-01 07:40:00|7057.1|7055.3|7059.4|7057.6|7060.4|7058.6|7056.7|7054.9|362
1630482300000|2021-09-01 07:45:00|7059.3|7057.5|7064.6|7061.6|7064.6|7062.5|7057.6|7055.8|349
1630482600000|2021-09-01 07:50:00|7063.6|7061.8|7064.9|7063.1|7068.7|7066.4|7063.6|7061.4|426
1630482900000|2021-09-01 07:55:00|7065.6|7062.6|7063|7060|7065.7|7063.8|7061.3|7059.1|418
1630483200000|2021-09-01 08:00:00|7063.1|7060.1|7060.2|7057.2|7063.2|7061.1|7059.4|7057.2|317
1630483500000|2021-09-01 08:05:00|7059.7|7057.9|7060.8|7059|7061.8|7059.3|7058.8|7056.8|325
1630483800000|2021-09-01 08:10:00|7060.7|7058.9|7059.7|7056.7|7061.8|7059.4|7059|7056.6|373
1630484100000|2021-09-01 08:15:00|7059.8|7056.8|7063.4|7060.4|7063.9|7060.9|7058.8|7056.6|348
1630484400000|2021-09-01 08:20:00|7063.6|7060.6|7063.4|7061.6|7065.3|7063.1|7062.5|7060.3|319
1630484700000|2021-09-01 08:25:00|7063.5|7061.7|7060.3|7057.3|7064|7061.7|7059.4|7056.9|257
1630485000000|2021-09-01 08:30:00|7060.2|7057.2|7058.5|7055.5|7060.6|7058.3|7056.8|7054.6|347
1630485300000|2021-09-01 08:35:00|7058.3|7056.5|7060.6|7058.8|7062.5|7060.1|7057.2|7054.8|300
1630485600000|2021-09-01 08:40:00|7060.7|7058.9|7061.8|7060|7063.1|7060.7|7059.8|7057.5|291
1630485900000|2021-09-01 08:45:00|7061.7|7059.9|7060.6|7058.8|7063|7060.5|7059.7|7057.4|227
1630486200000|2021-09-01 08:50:00|7060.5|7058.7|7060.9|7057.9|7061.9|7059.5|7058.6|7056.8|229
1630486500000|2021-09-01 08:55:00|7060.8|7057.8|7062.4|7059.4|7063.2|7060.5|7059.2|7056.8|239
1630486800000|2021-09-01 09:00:00|7061.6|7059.8|7059.6|7057.8|7063.5|7061.1|7058.6|7056.8|265
1630487100000|2021-09-01 09:05:00|7059.7|7057.9|7058.3|7056.5|7059.9|7058.1|7057|7055.2|245
1630487400000|2021-09-01 09:10:00|7058.2|7056.4|7055.3|7053.5|7059.3|7057.2|7055.1|7053.3|286
1630487700000|2021-09-01 09:15:00|7056.1|7053.1|7052.8|7051|7056.2|7054.4|7052|7049.9|403
1630488000000|2021-09-01 09:20:00|7052.7|7050.9|7051.7|7049.9|7053.8|7051.9|7050.6|7048.7|331
1630488300000|2021-09-01 09:25:00|7051.8|7050|7051.3|7049.5|7053.8|7051.4|7051|7048.7|270
1630488600000|2021-09-01 09:30:00|7051.4|7049.6|7053.3|7051.5|7054.7|7052.4|7050.2|7048.4|335
1630488900000|2021-09-01 09:35:00|7053.2|7051.4|7050.2|7048.4|7053.8|7051.4|7049.3|7047.5|322
1630489200000|2021-09-01 09:40:00|7050.1|7048.3|7047.9|7046.1|7051.2|7048.8|7047.8|7045.7|308
1630489500000|2021-09-01 09:45:00|7047.8|7046|7049.2|7047.4|7049.7|7047.4|7045.4|7043.3|301
1630489800000|2021-09-01 09:50:00|7049.3|7047.5|7049.6|7047.8|7050.9|7048.5|7047.3|7045.5|190
1630490100000|2021-09-01 09:55:00|7049.7|7047.9|7050.8|7049|7052.2|7050.4|7049.6|7047.8|213
1630490400000|2021-09-01 10:00:00|7050.7|7048.9|7053.2|7051.4|7054.4|7052.4|7050.5|7048.7|286
1630490700000|2021-09-01 10:05:00|7053.1|7051.3|7053.4|7051.6|7054.5|7052.4|7052.6|7050.7|231
1630491000000|2021-09-01 10:10:00|7053.7|7051.9|7051.1|7049.3|7055|7052.8|7050.2|7048.4|251
1630491300000|2021-09-01 10:15:00|7051.2|7049.4|7051.3|7048.3|7052.7|7050.4|7050.6|7048.2|227
1630491600000|2021-09-01 10:20:00|7051.4|7048.4|7049.8|7048|7051.9|7049.5|7049.6|7047.3|125
1630491900000|2021-09-01 10:25:00|7049.7|7047.9|7049.6|7047.8|7050.2|7047.9|7047.4|7045.6|211
1630492200000|2021-09-01 10:30:00|7049.7|7047.9|7051.3|7049.5|7052.3|7050|7048.2|7045.8|179
1630492500000|2021-09-01 10:35:00|7051.2|7049.4|7050.7|7048.9|7052.3|7050|7050.6|7048.3|189
1630492800000|2021-09-01 10:40:00|7050.6|7048.8|7050.7|7048.9|7052.8|7050.5|7050.5|7048.6|181
1630493100000|2021-09-01 10:45:00|7050.9|7049.1|7048|7046.2|7052.2|7050.4|7047.7|7045.9|248
1630493400000|2021-09-01 10:50:00|7048.1|7046.3|7046.7|7044.9|7048.6|7046.4|7044.4|7042.2|310
1630493700000|2021-09-01 10:55:00|7046.8|7045|7050.2|7047.2|7050.9|7048.5|7044.3|7042.2|306
1630494000000|2021-09-01 11:00:00|7050.3|7047.3|7048.9|7047.1|7050.3|7047.8|7046.7|7044.6|236
1630494300000|2021-09-01 11:05:00|7048.8|7047|7049.2|7047.4|7049.6|7047.4|7047.7|7045.9|255
1630494600000|2021-09-01 11:10:00|7049.1|7047.3|7050.3|7048.5|7050.8|7049|7048.2|7046.2|219
1630494900000|2021-09-01 11:15:00|7050.4|7048.6|7050.5|7048.7|7050.6|7048.8|7049.1|7047.3|196
1630495200000|2021-09-01 11:20:00|7050.7|7048.9|7048|7046.2|7051.2|7049.4|7047.7|7045.9|227
1630495500000|2021-09-01 11:25:00|7047.9|7046.1|7044.8|7043|7048.1|7046.3|7043.7|7041.9|238
1630495800000|2021-09-01 11:30:00|7044.9|7043.1|7045.9|7044.1|7046.6|7044.5|7044.2|7042.4|242
1630496100000|2021-09-01 11:35:00|7046.1|7044.3|7047.9|7046.1|7048.7|7046.6|7046.1|7044.3|273
1630496400000|2021-09-01 11:40:00|7048|7046.2|7047.8|7046|7050|7048.2|7047.5|7045.7|213
1630496700000|2021-09-01 11:45:00|7047.7|7045.9|7047.1|7045.3|7048.1|7046|7046.1|7044.3|198
1630497000000|2021-09-01 11:50:00|7047.2|7045.4|7047.4|7045.6|7048.2|7046.4|7046.3|7044.4|198
1630497300000|2021-09-01 11:55:00|7047.6|7045.8|7045.2|7043.4|7048.3|7046.1|7045.1|7043.3|249
1630497600000|2021-09-01 12:00:00|7045.3|7043.5|7046.5|7044.7|7047.9|7045.9|7045.3|7043.2|295
1630497900000|2021-09-01 12:05:00|7046.4|7044.6|7044.3|7042.5|7047.3|7045.4|7044.2|7042.1|244
1630498200000|2021-09-01 12:10:00|7044.2|7042.4|7045.5|7042.5|7045.8|7042.8|7043.3|7041.2|219
1630498500000|2021-09-01 12:15:00|7045.8|7042.8|7049.2|7047.4|7052.7|7049.7|7045.8|7042.8|646
1630498800000|2021-09-01 12:20:00|7049|7047.2|7047.4|7045.6|7051.3|7048.9|7045.9|7043.8|562
1630499100000|2021-09-01 12:25:00|7047.5|7045.7|7048.5|7045.5|7050.4|7048.4|7046.4|7044.5|446
1630499400000|2021-09-01 12:30:00|7048.6|7045.6|7050.8|7049|7054.4|7051.8|7047.9|7045.6|472
1630499700000|2021-09-01 12:35:00|7051.4|7048.4|7048.2|7046.4|7053.4|7051.4|7047.2|7044.7|527
1630500000000|2021-09-01 12:40:00|7047.9|7046.1|7054|7052.2|7054.9|7052.8|7047.9|7045.7|418
1630500300000|2021-09-01 12:45:00|7053.9|7052.1|7051|7049.2|7054.6|7052.8|7050.7|7048.9|386
1630500600000|2021-09-01 12:50:00|7050.9|7049.1|7052.7|7050.9|7054.6|7052.7|7050.9|7049|391
1630500900000|2021-09-01 12:55:00|7052.9|7051.1|7056.2|7054.4|7056.5|7054.4|7052.5|7050.7|421
1630501200000|2021-09-01 13:00:00|7056.4|7054.6|7056.1|7054.3|7057.9|7055.8|7054|7052|464
1630501500000|2021-09-01 13:05:00|7056|7054.2|7056.5|7054.7|7059|7057.2|7055.9|7054.1|392
1630501800000|2021-09-01 13:10:00|7056.4|7054.6|7054.5|7052.7|7056.9|7054.8|7053.6|7051.8|361
1630502100000|2021-09-01 13:15:00|7054.4|7052.6|7057.9|7056.1|7058.2|7056.4|7052.9|7051.1|328
1630502400000|2021-09-01 13:20:00|7057.8|7056|7062.6|7060.8|7063.6|7061.5|7057.3|7055.5|420
1630502700000|2021-09-01 13:25:00|7063.1|7060.1|7067.1|7065.3|7067.6|7065.8|7062.3|7060.1|424
1630503000000|2021-09-01 13:30:00|7067.2|7065.4|7064.6|7062.8|7067.6|7065.8|7063.6|7061.8|489
1630503300000|2021-09-01 13:35:00|7064.7|7062.9|7066|7064.2|7068.1|7066|7063.9|7062.1|463
1630503600000|2021-09-01 13:40:00|7066.1|7064.3|7064.4|7061.4|7067.2|7065.4|7063.2|7060.8|373
1630503900000|2021-09-01 13:45:00|7064.5|7061.5|7065.7|7063.9|7066.4|7064.5|7063.5|7061.1|483
1630504200000|2021-09-01 13:50:00|7065.4|7063.6|7067.8|7066|7068.7|7066.9|7063.3|7061.4|466
1630504500000|2021-09-01 13:55:00|7067.7|7065.9|7065.5|7062.5|7069.2|7066.9|7064.4|7062.2|395
1630504800000|2021-09-01 14:00:00|7065.6|7062.6|7064.5|7062.7|7066.3|7064.3|7061.6|7059.1|610
1630505100000|2021-09-01 14:05:00|7064.6|7062.8|7062.7|7060.9|7066.5|7064.1|7060.4|7058.1|590
1630505400000|2021-09-01 14:10:00|7062.6|7060.8|7065.1|7063.3|7065.3|7063.3|7061.1|7058.7|527
1630505700000|2021-09-01 14:15:00|7065.2|7063.4|7066.4|7064.6|7069.1|7067.3|7064.9|7063.1|494
1630506000000|2021-09-01 14:20:00|7066.3|7064.5|7066.9|7065.1|7068.3|7066.5|7065|7063.2|400
1630506300000|2021-09-01 14:25:00|7066.8|7065|7065.6|7063.8|7066.9|7065.1|7063.6|7061.8|415
1630506600000|2021-09-01 14:30:00|7065.9|7064.1|7068.8|7067|7072.3|7070.5|7065.9|7064.1|472
1630506900000|2021-09-01 14:35:00|7068.6|7066.8|7069.9|7068.1|7070.4|7068.6|7066.9|7065.1|486
1630507200000|2021-09-01 14:40:00|7070|7068.2|7067.9|7066.1|7071.2|7069.4|7067.4|7065.5|407
1630507500000|2021-09-01 14:45:00|7067.8|7066|7066.9|7065.1|7072.5|7070.7|7066.2|7063.9|542
1630507800000|2021-09-01 14:50:00|7066.8|7065|7068.9|7067.1|7070|7068|7065.9|7063.7|466
1630508100000|2021-09-01 14:55:00|7069|7067.2|7072.8|7071|7074.6|7072.8|7069|7066.4|472
1630508400000|2021-09-01 15:00:00|7072.4|7070.6|7068.9|7067.1|7074.2|7072.4|7068.7|7066.9|426
1630508700000|2021-09-01 15:05:00|7068.8|7067|7070.9|7069.1|7071.8|7070|7067.4|7065.6|369
1630509000000|2021-09-01 15:10:00|7070.8|7069|7072.3|7070.5|7072.3|7070.5|7069|7067.2|305
1630509300000|2021-09-01 15:15:00|7072.2|7070.4|7070.9|7069.1|7073.5|7071.7|7070.6|7068.8|255
1630509600000|2021-09-01 15:20:00|7070.8|7069|7069.6|7067.8|7071|7069.2|7068.5|7066.7|309
1630509900000|2021-09-01 15:25:00|7069.7|7067.9|7069.6|7067.8|7070|7068.2|7067.8|7066|280
1630510200000|2021-09-01 15:30:00|7069.5|7067.7|7071|7069.2|7071.6|7069.8|7068.1|7066.3|341
1630510500000|2021-09-01 15:35:00|7071.2|7069.4|7068|7066.2|7071.5|7069.7|7067.4|7065.6|347
1630510800000|2021-09-01 15:40:00|7067.9|7066.1|7067.6|7065.8|7068.3|7066.5|7066.4|7064.6|273
1630511100000|2021-09-01 15:45:00|7067.5|7065.7|7067.5|7065.7|7068.4|7066.6|7066.3|7064.5|316
1630511400000|2021-09-01 15:50:00|7067.4|7065.6|7067.2|7065.4|7068.3|7066.5|7067|7065.2|258
1630511700000|2021-09-01 15:55:00|7067.3|7065.5|7068.9|7067.1|7069.4|7067.6|7067.2|7065.4|223
1630512000000|2021-09-01 16:00:00|7068.8|7067|7070.8|7069|7070.9|7069.1|7068.5|7066.7|272
1630512300000|2021-09-01 16:05:00|7071|7069.2|7072.7|7070.9|7073.1|7071.3|7070.5|7068.7|215
1630512600000|2021-09-01 16:10:00|7072.6|7070.8|7075|7073.2|7075.6|7073.8|7072|7070.2|297
1630512900000|2021-09-01 16:15:00|7075.1|7073.3|7076.7|7074.9|7077.2|7075.4|7073.5|7071.4|244
1630513200000|2021-09-01 16:20:00|7076.6|7074.8|7076.6|7074.8|7076.8|7075|7075.5|7073.7|199
1630513500000|2021-09-01 16:25:00|7076.7|7074.9|7077.7|7075.9|7078.6|7076.8|7076.3|7074.5|296
1630513800000|2021-09-01 16:30:00|7077.6|7075.8|7076.1|7074.3|7078.1|7076|7075.6|7073.8|227
1630514100000|2021-09-01 16:35:00|7076.2|7074.4|7075.2|7073.4|7077.1|7075.3|7074.2|7072.4|226
1630514400000|2021-09-01 16:40:00|7075.1|7073.3|7071.9|7070.1|7075.2|7073.4|7071.9|7070.1|249
1630514700000|2021-09-01 16:45:00|7072.1|7070.3|7072.2|7070.4|7072.7|7070.9|7071.1|7069.3|290
1630515000000|2021-09-01 16:50:00|7072.1|7070.3|7071.2|7069.4|7072.8|7071|7071|7069.2|235
1630515300000|2021-09-01 16:55:00|7071.1|7069.3|7070.7|7068.9|7071.6|7069.8|7069.9|7068.1|272
1630515600000|2021-09-01 17:00:00|7070.8|7069|7070.1|7068.3|7070.8|7069|7069.1|7067.3|201
1630515900000|2021-09-01 17:05:00|7070|7068.2|7070.1|7068.3|7071.4|7069.4|7069.6|7067.8|234
1630516200000|2021-09-01 17:10:00|7070.2|7068.4|7071.5|7069.7|7071.7|7069.9|7069.4|7067.5|251
1630516500000|2021-09-01 17:15:00|7071.6|7069.8|7071.6|7069.8|7071.8|7070|7070.3|7068.5|254
1630516800000|2021-09-01 17:20:00|7071.7|7069.9|7071.6|7069.8|7072.2|7070.4|7071|7069.2|254
1630517100000|2021-09-01 17:25:00|7071.7|7069.9|7072|7070.2|7072.4|7070.3|7071.2|7069.3|147
1630517400000|2021-09-01 17:30:00|7071.9|7070.1|7071.7|7069.9|7072.5|7070.7|7071|7069.2|219
1630517700000|2021-09-01 17:35:00|7071.8|7070|7072.2|7070.4|7072.6|7070.8|7071.4|7069.2|201
1630518000000|2021-09-01 17:40:00|7072.1|7070.3|7071.7|7069.9|7072.2|7070.4|7071.1|7069.3|234
1630518300000|2021-09-01 17:45:00|7071.8|7070|7072.7|7070.9|7072.9|7071.1|7071.3|7069.4|266
1630518600000|2021-09-01 17:50:00|7072.8|7071|7072.5|7070.7|7074|7071.5|7072.4|7070.2|236
1630518900000|2021-09-01 17:55:00|7072.6|7070.8|7071.5|7069.7|7073.7|7071.2|7071.4|7069.6|262
1630519200000|2021-09-01 18:00:00|7071.4|7069.6|7071.1|7069.3|7073.5|7071.1|7071.1|7069|296
1630519500000|2021-09-01 18:05:00|7071.2|7069.4|7072.4|7070.6|7072.6|7070.8|7071.1|7069.3|211
1630519800000|2021-09-01 18:10:00|7072.3|7070.5|7072|7070.2|7073.5|7071.4|7071.6|7069.5|273
1630520100000|2021-09-01 18:15:00|7071.9|7070.1|7071.2|7069.4|7072.8|7071|7071|7069.2|212
1630520400000|2021-09-01 18:20:00|7071.3|7069.5|7071.2|7069.4|7072.5|7070.7|7071.1|7069.1|241
1630520700000|2021-09-01 18:25:00|7071.1|7069.3|7071.3|7069.5|7073.1|7070.7|7071|7069.2|220
1630521000000|2021-09-01 18:30:00|7071.2|7069.4|7068|7066.2|7071.3|7069.5|7067.9|7066.1|253
1630521300000|2021-09-01 18:35:00|7068.1|7066.3|7066.4|7064.6|7068.8|7066.8|7066.4|7064.6|306
1630521600000|2021-09-01 18:40:00|7066.5|7064.7|7066.3|7064.5|7068.6|7066.4|7065.9|7064.1|299
1630521900000|2021-09-01 18:45:00|7066.2|7064.4|7066.8|7065|7068.8|7066.6|7066.2|7064.4|271
1630522200000|2021-09-01 18:50:00|7066.7|7064.9|7068.6|7066.8|7069.8|7067.5|7066.6|7064.8|270
1630522500000|2021-09-01 18:55:00|7068.7|7066.9|7075.6|7067.9|7077.1|7068.9|7067.9|7065.7|396
1630522800000|2021-09-01 19:00:00|7076.2|7067.6|7068.2|7066.4|7076.4|7070.4|7067.8|7065.5|345
1630523100000|2021-09-01 19:05:00|7068.1|7066.3|7066.9|7065.1|7068.7|7066.5|7066.7|7064.8|243
1630523400000|2021-09-01 19:10:00|7066.8|7065|7068.3|7066.5|7068.8|7066.5|7065.6|7063.3|250
1630523700000|2021-09-01 19:15:00|7068.2|7066.4|7068.4|7066.6|7069.3|7067|7068.2|7066|146
1630524000000|2021-09-01 19:20:00|7068.5|7066.7|7070.6|7068.8|7071.1|7068.9|7068.4|7066.6|171
1630524300000|2021-09-01 19:25:00|7070.7|7068.9|7068.5|7065.5|7071.5|7069|7068.1|7065.4|146
1630524600000|2021-09-01 19:30:00|7068.4|7065.4|7068.6|7066.8|7069.8|7067.4|7067.4|7064.8|181
1630524900000|2021-09-01 19:35:00|7068.7|7066.9|7069.4|7066.4|7069.7|7067.9|7067.6|7065.4|243
1630525200000|2021-09-01 19:40:00|7069.3|7066.3|7068.7|7066.9|7069.5|7067.4|7068.1|7065.8|162
1630525500000|2021-09-01 19:45:00|7068.6|7066.8|7068.4|7066.6|7070.1|7067.7|7068.3|7065.9|176
1630525800000|2021-09-01 19:50:00|7068.9|7065.9|7068.4|7065.4|7069.1|7066.5|7067.4|7064.9|188
1630526100000|2021-09-01 19:55:00|7068.3|7065.3|7066.1|7064.3|7068.3|7065.9|7064.9|7063|246
1630526400000|2021-09-01 20:00:00|7066.8|7063.8|7066.7|7064.9|7067.7|7065.3|7066.2|7063.8|166
1630526700000|2021-09-01 20:05:00|7066.6|7064.8|7066.9|7063.9|7067|7065|7065.4|7063|137
1630527000000|2021-09-01 20:10:00|7066.8|7063.8|7066.2|7063.2|7066.9|7064.5|7064.7|7062.4|127
1630527300000|2021-09-01 20:15:00|7066.3|7063.3|7067.4|7064.4|7067.7|7065.3|7065.5|7063|87
1630527600000|2021-09-01 20:20:00|7067.3|7064.3|7068.6|7065.6|7068.6|7066.2|7066.5|7064.2|72
1630527900000|2021-09-01 20:25:00|7068.5|7065.5|7070.2|7068.4|7072.1|7069.7|7067.9|7065.5|188
1630528200000|2021-09-01 20:30:00|7070.1|7068.3|7069.7|7067.9|7070.5|7068.5|7069.2|7067.3|80
1630528500000|2021-09-01 20:35:00|7069.6|7067.8|7069.1|7066.1|7070.1|7067.9|7068.8|7066|70
1630528800000|2021-09-01 20:40:00|7069|7066|7070.3|7068.5|7071.1|7068.6|7068.5|7065.7|147
1630529100000|2021-09-01 20:45:00|7070.4|7068.6|7071.1|7068.1|7072|7069.6|7070.3|7067.9|159
1630529400000|2021-09-01 20:50:00|7071.2|7068.2|7071.3|7068.3|7071.7|7069.1|7070.4|7067.6|182
1630529700000|2021-09-01 20:55:00|7071.7|7068.7|7074.2|7067.9|7076.2|7070.4|7071.3|7067|409
1630530000000|2021-09-01 21:00:00|7073.1|7068.1|7076.8|7063.8|7078.3|7068.2|7073.1|7063.7|30
1630530300000|2021-09-01 21:05:00|7077.7|7064.7|7074.4|7062.4|7077.7|7064.7|7074.2|7061.2|116
1630530600000|2021-09-01 21:10:00|7076.5|7064.2|7076.1|7063.1|7077.5|7065.3|7072.6|7060.5|201
1630530900000|2021-09-01 21:15:00|7076.3|7063.3|7071.1|7063.1|7077.3|7064.6|7070.9|7061.7|201
1630531200000|2021-09-01 21:20:00|7070|7063|7074.8|7062.8|7078.9|7065.9|7070|7062.3|217
1630531500000|2021-09-01 21:25:00|7074.9|7063.4|7075.3|7062.4|7076.5|7065.3|7073.8|7061.3|147
1630531800000|2021-09-01 21:30:00|7076.2|7062.9|7075.4|7063.5|7077.1|7065.4|7073.9|7061.8|226
1630532100000|2021-09-01 21:35:00|7075.6|7063.6|7076|7069.3|7077|7069.3|7073.9|7061.6|177
1630532400000|2021-09-01 21:40:00|7075.5|7068|7075.4|7067.6|7076.6|7068.7|7074.1|7065.7|238
1630532700000|2021-09-01 21:45:00|7075.2|7067.9|7074.3|7068.2|7075.6|7069.2|7073.6|7067.3|214
1630533000000|2021-09-01 21:50:00|7074.2|7068.3|7070.6|7061.5|7074.9|7069.2|7070|7060.3|283
1630533300000|2021-09-01 21:55:00|7070.8|7061.4|7070.9|7062.7|7071.6|7065.5|7069.7|7060.6|354
1630533600000|2021-09-01 22:00:00|7071.5|7066.3|7071.1|7066.3|7072.5|7067.6|7070.2|7064.1|462
1630533900000|2021-09-01 22:05:00|7070.9|7066.4|7070.6|7067.3|7071.4|7067.4|7070|7064.4|392
1630534200000|2021-09-01 22:10:00|7070.7|7067.2|7069.5|7066.5|7070.7|7067.4|7069.1|7064|371
1630534500000|2021-09-01 22:15:00|7069.6|7066.6|7070.4|7067.4|7070.5|7067.5|7069.5|7066.5|134
1630534800000|2021-09-01 22:20:00|7070.3|7067.3|7070.4|7067.4|7071.2|7068.2|7070|7067|131
1630535100000|2021-09-01 22:25:00|7070.5|7067.5|7069.8|7066.8|7070.6|7067.6|7069.6|7066.6|123
1630535400000|2021-09-01 22:30:00|7069.9|7066.9|7068.6|7065.6|7070.2|7067.2|7067.6|7064.9|176
1630535700000|2021-09-01 22:35:00|7068.5|7065.5|7067|7064|7068.7|7065.7|7066.9|7063.9|137
1630536000000|2021-09-01 22:40:00|7067.1|7064.1|7067.9|7064.9|7068.4|7065.4|7067|7064|160
1630536300000|2021-09-01 22:45:00|7068|7065|7067.5|7064.5|7068.3|7065.3|7067.2|7064.2|126
1630536600000|2021-09-01 22:50:00|7067.4|7064.4|7067.1|7064.1|7067.7|7064.7|7066.6|7063.6|144
1630536900000|2021-09-01 22:55:00|7067.2|7064.2|7067.5|7064.5|7068|7065|7066.9|7063.9|140
1630537200000|2021-09-01 23:00:00|7067.4|7064.4|7066.4|7063.4|7067.5|7064.7|7065.7|7063.2|138
1630537500000|2021-09-01 23:05:00|7066.5|7063.5|7068|7065|7068.1|7065.6|7066.5|7063.5|100
1630537800000|2021-09-01 23:10:00|7068.1|7065.1|7068|7065|7068.6|7065.6|7067.3|7064.4|110
1630538100000|2021-09-01 23:15:00|7067.9|7064.9|7068|7065|7068.2|7065.2|7067.9|7064.9|72
1630538400000|2021-09-01 23:20:00|7068.1|7065.1|7066.3|7064.5|7068.1|7065.5|7066.2|7064.3|70
1630538700000|2021-09-01 23:25:00|7066|7064.2|7068.1|7065.1|7068.4|7065.8|7066|7063.7|107
1630539000000|2021-09-01 23:30:00|7068.2|7065.2|7067.5|7064.5|7068.3|7065.8|7067.3|7064.5|104
1630539300000|2021-09-01 23:35:00|7067.4|7064.4|7067.7|7064.7|7067.7|7065.1|7066.5|7064.2|87
1630539600000|2021-09-01 23:40:00|7067.6|7064.6|7065.8|7064|7068|7065|7065.8|7063.4|103
1630539900000|2021-09-01 23:45:00|7066.5|7063.5|7067.1|7064.1|7067.5|7064.5|7066|7063|109
1630540200000|2021-09-01 23:50:00|7067.2|7064.2|7068|7065|7068.2|7065.7|7067.1|7064.1|96
1630540500000|2021-09-01 23:55:00|7068.1|7065.1|7065.8|7064|7068.2|7065.8|7065.8|7064|120
1630540800000|2021-09-02 00:00:00|7066|7064.2|7071.7|7069.9|7072.8|7070.5|7066|7064.1|314
1630541100000|2021-09-02 00:05:00|7071.9|7070.1|7071.2|7068.2|7072.3|7070.5|7069.4|7067|252
1630541400000|2021-09-02 00:10:00|7071.3|7068.3|7071.8|7070|7073|7070.9|7071|7068.3|247
1630541700000|2021-09-02 00:15:00|7072.2|7070.4|7072.6|7069.6|7073.4|7071.1|7070.6|7068.8|246
1630542000000|2021-09-02 00:20:00|7072.7|7069.7|7070|7067|7072.7|7070.2|7069.4|7067|198
1630542300000|2021-09-02 00:25:00|7070.1|7067.1|7065.8|7062.8|7070.1|7067.3|7063.1|7060.2|285
1630542600000|2021-09-02 00:30:00|7065.7|7063.9|7066.2|7064.4|7068.7|7066.2|7065.2|7062.8|207
1630542900000|2021-09-02 00:35:00|7066.3|7064.5|7065.5|7062.5|7067.2|7064.8|7064.2|7061.9|262
1630543200000|2021-09-02 00:40:00|7065.4|7062.4|7063.7|7060.7|7066.3|7063.7|7062.4|7059.9|218
1630543500000|2021-09-02 00:45:00|7063.8|7060.8|7063.6|7060.6|7065.4|7062.4|7061.7|7059.3|279
1630543800000|2021-09-02 00:50:00|7063.7|7060.7|7066.6|7063.6|7066.9|7064.4|7063.3|7060.5|354
1630544100000|2021-09-02 00:55:00|7066.9|7063.9|7066.8|7065|7069.3|7066.6|7065.6|7063.5|296
1630544400000|2021-09-02 01:00:00|7066|7064.2|7064.2|7062.4|7066.6|7064.3|7062.8|7061|239
1630544700000|2021-09-02 01:05:00|7064.1|7062.3|7066.6|7064.8|7068.2|7066|7063.4|7061|309
1630545000000|2021-09-02 01:10:00|7067.1|7065.3|7066.9|7063.9|7068.2|7065.9|7065.7|7063.4|307
1630545300000|2021-09-02 01:15:00|7067|7064|7067.4|7064.4|7068.7|7066.2|7066.1|7063.5|284
1630545600000|2021-09-02 01:20:00|7067.3|7064.3|7067.6|7065.8|7068.8|7066.5|7065.6|7063.3|266
1630545900000|2021-09-02 01:25:00|7067.4|7065.6|7069.2|7066.2|7069.7|7067.2|7067.4|7065|216
1630546200000|2021-09-02 01:30:00|7069.3|7066.3|7070.4|7068.6|7071.4|7069.1|7068.8|7066|283
1630546500000|2021-09-02 01:35:00|7070.5|7068.7|7070.2|7068.4|7073.5|7071.7|7070.1|7068.2|377
1630546800000|2021-09-02 01:40:00|7070.4|7068.6|7067.4|7065.6|7070.9|7068.7|7067.3|7065.1|280
1630547100000|2021-09-02 01:45:00|7067.5|7065.7|7065|7063.2|7068.7|7066.3|7063.1|7060.6|291
1630547400000|2021-09-02 01:50:00|7065.7|7062.7|7064.2|7062.4|7067.7|7065.5|7064.2|7062|283
1630547700000|2021-09-02 01:55:00|7064.3|7062.5|7063.7|7061.9|7065.1|7063|7062.7|7060.4|227
1630548000000|2021-09-02 02:00:00|7063.8|7062|7062.8|7061|7064.9|7062.6|7061.7|7059.4|254
1630548300000|2021-09-02 02:05:00|7062.9|7061.1|7062.6|7059.6|7064|7062.1|7061.4|7059|289
1630548600000|2021-09-02 02:10:00|7062|7060.2|7064.9|7063.1|7065.1|7063.1|7061.6|7059.8|207
1630548900000|2021-09-02 02:15:00|7065|7063.2|7064.6|7062.8|7065.9|7064.1|7063.6|7061.4|212
1630549200000|2021-09-02 02:20:00|7064.7|7062.9|7064.8|7063|7066.6|7064.2|7064.5|7062.3|193
1630549500000|2021-09-02 02:25:00|7064.6|7062.8|7064|7062.2|7065.6|7063.2|7063.9|7061.8|176
1630549800000|2021-09-02 02:30:00|7063.9|7062.1|7064.2|7062.4|7065.8|7063.5|7063.9|7062.1|154
1630550100000|2021-09-02 02:35:00|7064.1|7062.3|7063.2|7061.4|7066.1|7063.6|7063.1|7061.3|224
1630550400000|2021-09-02 02:40:00|7063.3|7061.5|7063.9|7062.1|7064.6|7062.7|7063.2|7060.8|185
1630550700000|2021-09-02 02:45:00|7064|7062.2|7064.8|7063|7065.2|7063.4|7063.4|7061|183
1630551000000|2021-09-02 02:50:00|7064.7|7062.9|7061|7059.2|7065|7063|7060.9|7059.1|179
1630551300000|2021-09-02 02:55:00|7060.8|7059|7059.9|7058.1|7061.3|7059.5|7058|7055.9|214
1630551600000|2021-09-02 03:00:00|7060|7058.2|7061|7059.2|7061.6|7059.5|7059.7|7057.9|221
1630551900000|2021-09-02 03:05:00|7060.9|7059.1|7061.1|7059.3|7062.2|7059.8|7060.2|7058.2|166
1630552200000|2021-09-02 03:10:00|7061|7059.2|7059.3|7057.5|7061.1|7059.2|7059.3|7057|181
1630552500000|2021-09-02 03:15:00|7059.4|7057.6|7061.6|7059.8|7063.8|7061.1|7058.5|7056.6|216
1630552800000|2021-09-02 03:20:00|7061.5|7059.7|7062.7|7060.9|7063.8|7061.6|7060.9|7058.5|207
1630553100000|2021-09-02 03:25:00|7062.8|7061|7066.5|7063.5|7066.6|7064.2|7062.7|7060.9|211
1630553400000|2021-09-02 03:30:00|7065.7|7063.9|7065.3|7063.5|7066.6|7064.2|7065.2|7062.6|173
1630553700000|2021-09-02 03:35:00|7065.2|7063.4|7065.5|7063.7|7066.4|7064.3|7065|7062|157
1630554000000|2021-09-02 03:40:00|7065.4|7063.6|7066.1|7064.3|7066.2|7064.4|7064.8|7062.5|174
1630554300000|2021-09-02 03:45:00|7066.2|7064.4|7064.6|7062.8|7066.6|7064.7|7064.3|7062.5|161
1630554600000|2021-09-02 03:50:00|7064.7|7062.9|7065.6|7063.8|7065.7|7063.9|7063.3|7061|151
1630554900000|2021-09-02 03:55:00|7065.3|7063.5|7066.9|7065.1|7067.7|7065.5|7065|7063.2|148
1630555200000|2021-09-02 04:00:00|7066.8|7065|7067|7065.2|7067.4|7065.6|7066.8|7065|74
1630555500000|2021-09-02 04:05:00|7067.1|7065.3|7067.9|7066.1|7068.7|7066.3|7066.9|7065|133
1630555800000|2021-09-02 04:10:00|7067.8|7066|7065.5|7063.7|7068.1|7066.1|7065.4|7063.1|166
1630556100000|2021-09-02 04:15:00|7065.4|7063.6|7064.7|7062.9|7066.3|7064.2|7064.3|7062|164
1630556400000|2021-09-02 04:20:00|7064.8|7063|7063.9|7062.1|7065.1|7063.3|7063.7|7061.9|102
1630556700000|2021-09-02 04:25:00|7063.8|7062|7063.4|7061.6|7064|7062.2|7062.6|7060.8|143
1630557000000|2021-09-02 04:30:00|7063.5|7061.7|7064.5|7062.7|7065.1|7062.8|7063.5|7061.7|130
1630557300000|2021-09-02 04:35:00|7064.4|7062.6|7064.3|7062.5|7064.5|7062.7|7064|7062.2|103
1630557600000|2021-09-02 04:40:00|7064.1|7062.3|7064.9|7063.1|7065.5|7063.7|7064.1|7062.3|157
1630557900000|2021-09-02 04:45:00|7064.8|7063|7065.7|7063.9|7065.9|7064|7064.7|7062.6|173
1630558200000|2021-09-02 04:50:00|7065.6|7063.8|7066.1|7064.3|7066.6|7064.5|7065.4|7063.3|128
1630558500000|2021-09-02 04:55:00|7066|7064.2|7065.7|7063.9|7067.1|7064.8|7065.4|7063.5|156
1630558800000|2021-09-02 05:00:00|7065.6|7063.8|7067|7064|7067.7|7065.5|7065.3|7063.1|220
1630559100000|2021-09-02 05:05:00|7066.4|7064.6|7067.9|7066.1|7068.6|7066.2|7066.3|7064.2|132
1630559400000|2021-09-02 05:10:00|7068|7066.2|7066.3|7064.5|7068.7|7066.3|7066.2|7063.9|144
1630559700000|2021-09-02 05:15:00|7066.4|7064.6|7066.2|7064.4|7066.7|7064.8|7065.6|7063.4|119
1630560000000|2021-09-02 05:20:00|7066.1|7064.3|7068.1|7066.3|7069|7066.4|7065.3|7063.5|210
1630560300000|2021-09-02 05:25:00|7068.7|7065.7|7068.2|7065.2|7068.7|7066.2|7067|7064.6|113
1630560600000|2021-09-02 05:30:00|7067.6|7065.8|7070.1|7067.1|7070.2|7067.8|7067.5|7065.1|163
1630560900000|2021-09-02 05:35:00|7070.2|7067.2|7071.2|7069.4|7071.8|7069.4|7068.4|7066|194
1630561200000|2021-09-02 05:40:00|7071.1|7069.3|7072.2|7070.4|7072.8|7070.5|7070.4|7067.8|217
1630561500000|2021-09-02 05:45:00|7071.9|7070.1|7070.9|7067.9|7072.4|7070.1|7069.8|7067.7|199
1630561800000|2021-09-02 05:50:00|7071|7068|7070.3|7067.3|7071.2|7068.6|7069.7|7067.1|174
1630562100000|2021-09-02 05:55:00|7070.2|7067.2|7076.5|7073.5|7077.2|7074.7|7069.7|7067.2|423
1630562400000|2021-09-02 06:00:00|7076.6|7073.6|7077.8|7076|7078.7|7076.4|7072.7|7070|430
1630562700000|2021-09-02 06:05:00|7077.9|7076.1|7075.8|7074|7077.9|7076.1|7073.9|7071.9|250
1630563000000|2021-09-02 06:10:00|7075.7|7073.9|7073.1|7071.3|7076.5|7074.6|7072.9|7070.7|237
1630563300000|2021-09-02 06:15:00|7073|7071.2|7074.2|7071.2|7074.2|7071.8|7072.1|7069.8|210
1630563600000|2021-09-02 06:20:00|7074.3|7071.3|7073.6|7070.6|7074.7|7072.9|7072.4|7070|248
1630563900000|2021-09-02 06:25:00|7073|7071.2|7074.5|7071.5|7075.5|7073.2|7073|7070.7|226
1630564200000|2021-09-02 06:30:00|7074.4|7071.4|7075.3|7073.5|7076.9|7074.6|7073.3|7070.9|424
1630564500000|2021-09-02 06:35:00|7075|7073.2|7076|7073|7077.6|7075.2|7074.5|7072.2|268
1630564800000|2021-09-02 06:40:00|7076.1|7073.1|7077|7075.2|7078.6|7076.5|7074.8|7072.5|306
1630565100000|2021-09-02 06:45:00|7076.9|7075.1|7078.2|7076.4|7079.2|7076.9|7076.8|7074.4|200
1630565400000|2021-09-02 06:50:00|7078.1|7076.3|7078.5|7076.7|7078.6|7076.8|7077.5|7075.4|198
1630565700000|2021-09-02 06:55:00|7078.6|7076.8|7082.5|7080.7|7083.3|7081.1|7078.6|7076.5|344
1630566000000|2021-09-02 07:00:00|7082.6|7080.8|7081.6|7078.6|7082.9|7080.8|7079.9|7078.1|432
1630566300000|2021-09-02 07:05:00|7081.7|7078.7|7078.4|7076.6|7082|7079.8|7078.4|7076|365
1630566600000|2021-09-02 07:10:00|7078.8|7077|7080.1|7078.3|7080.2|7078.4|7076.9|7074.6|357
1630566900000|2021-09-02 07:15:00|7080.2|7078.4|7079.7|7077.9|7081.7|7079.3|7077.7|7075.1|364
1630567200000|2021-09-02 07:20:00|7079.6|7077.8|7083|7081.2|7084.8|7082.5|7079.5|7077.7|401
1630567500000|2021-09-02 07:25:00|7083.1|7081.3|7080.9|7079.1|7085.1|7083|7079.9|7077.6|322
1630567800000|2021-09-02 07:30:00|7081.1|7079.3|7081.2|7079.4|7084|7081.6|7080.4|7078|355
1630568100000|2021-09-02 07:35:00|7081.3|7079.5|7081.1|7078.1|7083.3|7081|7080|7078.1|355
1630568400000|2021-09-02 07:40:00|7081.3|7078.3|7079.5|7077.7|7082.1|7079.8|7079.1|7076.8|323
1630568700000|2021-09-02 07:45:00|7079.6|7077.8|7078.3|7076.5|7080.7|7078.3|7078.2|7076.2|331
1630569000000|2021-09-02 07:50:00|7078.4|7076.6|7079.7|7077.9|7082|7079.7|7078|7076.2|305
1630569300000|2021-09-02 07:55:00|7079.6|7077.8|7080.8|7079|7082.4|7080.1|7079|7077.2|260
1630569600000|2021-09-02 08:00:00|7080.7|7078.9|7080.3|7078.5|7081.3|7079.1|7078|7076.2|317
1630569900000|2021-09-02 08:05:00|7080.2|7078.4|7078.7|7076.9|7080.4|7078.5|7077.1|7075.3|328
1630570200000|2021-09-02 08:10:00|7078.8|7077|7078.4|7076.6|7080.5|7078.1|7078|7075.8|270
1630570500000|2021-09-02 08:15:00|7078.6|7076.8|7078.4|7076.6|7081.5|7079.6|7077.5|7075.7|332
1630570800000|2021-09-02 08:20:00|7078.3|7076.5|7082.6|7079.6|7083.7|7081.3|7078.3|7076.5|273
1630571100000|2021-09-02 08:25:00|7082.7|7079.7|7082.5|7080.7|7083.8|7081.8|7080.9|7078.5|302
1630571400000|2021-09-02 08:30:00|7082.8|7081|7083.4|7081.6|7084.7|7082.7|7082.5|7080.4|304
1630571700000|2021-09-02 08:35:00|7083.5|7081.7|7082.9|7081.1|7085|7083|7082.5|7080.7|268
1630572000000|2021-09-02 08:40:00|7082.8|7081|7084.8|7083|7085|7083.1|7081.9|7080|367
1630572300000|2021-09-02 08:45:00|7084.7|7082.9|7086.6|7084.8|7087.4|7085.6|7084.6|7082.8|340
1630572600000|2021-09-02 08:50:00|7086.5|7084.7|7088.1|7086.3|7089.2|7086.8|7086.1|7084.3|318
1630572900000|2021-09-02 08:55:00|7088.2|7086.4|7089.4|7086.4|7090.7|7088.6|7087.5|7085|320
1630573200000|2021-09-02 09:00:00|7089|7087.2|7087.3|7085.5|7089|7087.2|7086.4|7084.6|294
1630573500000|2021-09-02 09:05:00|7087.4|7085.6|7088.5|7086.7|7088.9|7087.1|7086.4|7084.2|252
1630573800000|2021-09-02 09:10:00|7088.6|7086.8|7087|7085.2|7088.6|7086.8|7086.8|7084.8|205
1630574100000|2021-09-02 09:15:00|7087.1|7085.3|7084.9|7083.1|7087.1|7085.3|7084.4|7082.4|270
1630574400000|2021-09-02 09:20:00|7085|7083.2|7086.2|7084.4|7087.6|7085.2|7084.8|7083|214
1630574700000|2021-09-02 09:25:00|7086.3|7084.5|7088.5|7085.5|7088.6|7086.3|7086.2|7084.4|257
1630575000000|2021-09-02 09:30:00|7088.6|7085.6|7088.9|7087.1|7089.7|7087.4|7086.9|7085.1|273
1630575300000|2021-09-02 09:35:00|7089|7087.2|7089.3|7087.5|7090.2|7088.3|7088.5|7086.2|270
1630575600000|2021-09-02 09:40:00|7089.4|7087.6|7090.3|7088.5|7090.4|7088.6|7088.4|7086.6|223
1630575900000|2021-09-02 09:45:00|7090.2|7088.4|7092.3|7090.5|7092.9|7091.1|7090|7088.2|263
1630576200000|2021-09-02 09:50:00|7092.2|7090.4|7089.4|7087.6|7092.3|7090.5|7089.4|7087.6|215
1630576500000|2021-09-02 09:55:00|7089.5|7087.7|7091.5|7089.7|7092.4|7090.6|7089.5|7087.7|163
1630576800000|2021-09-02 10:00:00|7091.3|7089.5|7092.3|7090.5|7092.7|7090.9|7090.3|7088.5|216
1630577100000|2021-09-02 10:05:00|7092.4|7090.6|7093.8|7092|7093.9|7092.1|7092.1|7090.3|192
1630577400000|2021-09-02 10:10:00|7093.9|7092.1|7093.6|7091.8|7094.8|7093|7092.7|7090.9|229
1630577700000|2021-09-02 10:15:00|7093.5|7091.7|7090.8|7089|7093.7|7091.9|7090.7|7088.9|158
1630578000000|2021-09-02 10:20:00|7090.9|7089.1|7092.4|7090.6|7092.6|7090.8|7090.4|7088.6|213
1630578300000|2021-09-02 10:25:00|7092.2|7090.4|7092.6|7090.8|7093.9|7092.1|7092.1|7090.3|182
1630578600000|2021-09-02 10:30:00|7092.5|7090.7|7092.7|7090.9|7093|7091.2|7091.6|7089.8|151
1630578900000|2021-09-02 10:35:00|7092.8|7091|7091|7089.2|7093.4|7091.6|7090.9|7089.1|184
1630579200000|2021-09-02 10:40:00|7091.1|7089.3|7091|7089.2|7092.2|7090.4|7090.8|7089|153
1630579500000|2021-09-02 10:45:00|7091.1|7089.3|7090.3|7088.5|7091.1|7089.3|7089.3|7087.5|177
1630579800000|2021-09-02 10:50:00|7090.2|7088.4|7093.2|7091.4|7093.2|7091.4|7090|7088.2|211
1630580100000|2021-09-02 10:55:00|7093.1|7091.3|7093.5|7091.7|7094.7|7092.9|7093|7091.2|215
1630580400000|2021-09-02 11:00:00|7093.6|7091.8|7090.9|7089.1|7093.7|7091.9|7090.1|7088.3|214
1630580700000|2021-09-02 11:05:00|7091|7089.2|7093.4|7091.6|7093.9|7092.1|7090.9|7089.1|184
1630581000000|2021-09-02 11:10:00|7093.1|7091.3|7092.1|7090.3|7093.8|7092|7091|7089.2|251
1630581300000|2021-09-02 11:15:00|7092|7090.2|7090.8|7089|7092.9|7091.1|7090.6|7088.8|257
1630581600000|2021-09-02 11:20:00|7090.7|7088.9|7090.9|7089.1|7091.3|7089.5|7090.1|7088.3|194
1630581900000|2021-09-02 11:25:00|7090.8|7089|7091.9|7090.1|7092.2|7090.4|7090.5|7088.7|164
1630582200000|2021-09-02 11:30:00|7091.8|7090|7092.5|7090.7|7092.6|7090.8|7090.7|7088.9|130
1630582500000|2021-09-02 11:35:00|7092.4|7090.6|7094.1|7092.3|7094.6|7092.8|7092.4|7090.6|207
1630582800000|2021-09-02 11:40:00|7094.2|7092.4|7094.8|7093|7095.4|7093.6|7093.9|7092.1|180
1630583100000|2021-09-02 11:45:00|7094.9|7093.1|7094.8|7093|7095.3|7093.5|7093|7091.2|219
1630583400000|2021-09-02 11:50:00|7094.7|7092.9|7095.2|7093.4|7095.7|7093.9|7094.5|7092.7|199
1630583700000|2021-09-02 11:55:00|7095.3|7093.5|7093.7|7091.9|7095.6|7093.8|7093.6|7091.8|175
1630584000000|2021-09-02 12:00:00|7093.6|7091.8|7093.8|7092|7095.4|7093.6|7093.5|7091.7|270
1630584300000|2021-09-02 12:05:00|7093.9|7092.1|7092.8|7091|7094.1|7092.3|7092.2|7090.4|176
1630584600000|2021-09-02 12:10:00|7092.9|7091.1|7093.1|7091.3|7093.7|7091.9|7092.1|7090.3|201
1630584900000|2021-09-02 12:15:00|7093|7091.2|7092.7|7090.9|7093.9|7092.1|7092.6|7090.8|194
1630585200000|2021-09-02 12:20:00|7092.6|7090.8|7091.5|7089.7|7092.7|7090.9|7090.2|7088.4|301
1630585500000|2021-09-02 12:25:00|7091.6|7089.8|7094.1|7091.1|7094.2|7091.5|7091.6|7089.8|255
1630585800000|2021-09-02 12:30:00|7093.8|7090.8|7093.1|7091.3|7095.5|7093.7|7092|7089.2|380
1630586100000|2021-09-02 12:35:00|7093|7091.2|7093.7|7091.9|7094.2|7092.4|7091.7|7089.9|319
1630586400000|2021-09-02 12:40:00|7093.6|7091.8|7091.4|7089.6|7093.6|7091.8|7088|7086.2|447
1630586700000|2021-09-02 12:45:00|7091.8|7090|7094.2|7092.4|7094.4|7092.6|7091.6|7089.8|321
1630587000000|2021-09-02 12:50:00|7094.1|7092.3|7096.2|7094.4|7098.4|7096.6|7094.1|7092.3|345
1630587300000|2021-09-02 12:55:00|7096.3|7094.5|7098.1|7096.3|7099.7|7097.9|7095.5|7093.7|304
1630587600000|2021-09-02 13:00:00|7098.9|7097.1|7098|7096.2|7098.9|7097.1|7096.5|7094.7|349
1630587900000|2021-09-02 13:05:00|7097.9|7096.1|7095.7|7093.9|7098.4|7096.6|7095.5|7093.7|312
1630588200000|2021-09-02 13:10:00|7095.6|7093.8|7099.8|7098|7100.1|7098.3|7095.3|7093.5|312
1630588500000|2021-09-02 13:15:00|7099.7|7097.9|7100.1|7098.3|7100.2|7098.4|7097.7|7095.9|263
1630588800000|2021-09-02 13:20:00|7100.2|7098.4|7102.5|7100.7|7104.6|7102.8|7099.3|7097.5|374
1630589100000|2021-09-02 13:25:00|7102.7|7100.9|7104.5|7102.7|7105.3|7103.5|7102.6|7100.8|282
1630589400000|2021-09-02 13:30:00|7104.4|7102.6|7106.2|7104.4|7107.3|7105.5|7103.2|7101.4|462
1630589700000|2021-09-02 13:35:00|7106.3|7104.5|7103.4|7101.6|7106.5|7104.7|7102.6|7100.8|394
1630590000000|2021-09-02 13:40:00|7103.3|7101.5|7107.4|7105.6|7107.5|7105.7|7103.3|7101.5|407
1630590300000|2021-09-02 13:45:00|7107.5|7105.7|7109.4|7107.6|7110.6|7108.8|7107.4|7105.6|490
1630590600000|2021-09-02 13:50:00|7109.3|7107.5|7108.2|7106.4|7109.3|7107.5|7105.9|7104.1|397
1630590900000|2021-09-02 13:55:00|7108.4|7106.6|7109|7106|7109.5|7107.2|7106.6|7104.8|333
1630591200000|2021-09-02 14:00:00|7109.1|7106.1|7099.4|7097.6|7110|7108.2|7097.9|7095.7|532
1630591500000|2021-09-02 14:05:00|7099.5|7097.7|7103.4|7101.6|7105.2|7103.4|7099|7097.2|403
1630591800000|2021-09-02 14:10:00|7103.5|7101.7|7105.6|7103.8|7106.5|7104.7|7103.3|7101.5|385
1630592100000|2021-09-02 14:15:00|7105.5|7103.7|7103|7101.2|7106|7104.2|7102.9|7101.1|340
1630592400000|2021-09-02 14:20:00|7102.6|7100.8|7105.8|7104|7105.9|7104.1|7102.3|7100.5|340
1630592700000|2021-09-02 14:25:00|7105.7|7103.9|7108.4|7106.6|7108.5|7106.7|7105.5|7103.7|339
1630593000000|2021-09-02 14:30:00|7108.5|7106.7|7110.7|7108.9|7111.2|7109.4|7108.1|7106.3|360
1630593300000|2021-09-02 14:35:00|7110.8|7109|7113.6|7111.8|7114.8|7113|7110.4|7108.6|383
1630593600000|2021-09-02 14:40:00|7113.8|7112|7117.2|7115.4|7117.4|7115.6|7113.5|7111.7|410
1630593900000|2021-09-02 14:45:00|7117.1|7115.3|7113.9|7112.1|7118.5|7116.7|7113.7|7111.9|350
1630594200000|2021-09-02 14:50:00|7113.8|7112|7115.7|7113.9|7118.2|7116.4|7113.1|7110.7|426
1630594500000|2021-09-02 14:55:00|7115.8|7114|7120.6|7118.8|7121.3|7118.8|7115.3|7113.4|508
1630594800000|2021-09-02 15:00:00|7120.5|7118.7|7112.8|7111|7120.6|7118.8|7112.4|7110.3|548
1630595100000|2021-09-02 15:05:00|7112.9|7111.1|7112.9|7111.1|7114.4|7112.6|7111.5|7109.7|318
1630595400000|2021-09-02 15:10:00|7113|7111.2|7115.5|7113.7|7115.8|7114|7112.7|7110.9|372
1630595700000|2021-09-02 15:15:00|7115.4|7113.6|7112.3|7110.5|7115.7|7113.9|7112.1|7110.3|308
1630596000000|2021-09-02 15:20:00|7112.2|7110.4|7110.9|7109.1|7113.5|7111.4|7110.7|7108.9|281
1630596300000|2021-09-02 15:25:00|7110.7|7108.9|7115.1|7113.3|7115.3|7113.5|7110.5|7108.7|273
1630596600000|2021-09-02 15:30:00|7115|7113.2|7112.4|7110.6|7115.3|7113.5|7112.3|7110.5|318
1630596900000|2021-09-02 15:35:00|7112.5|7110.7|7111.4|7109.6|7114.3|7112.5|7111.1|7108.9|264
1630597200000|2021-09-02 15:40:00|7111.5|7109.7|7110.9|7109.1|7113.5|7111.7|7110.5|7108.7|234
1630597500000|2021-09-02 15:45:00|7111|7109.2|7112.2|7110.4|7113.1|7111.3|7110.6|7108.8|209
1630597800000|2021-09-02 15:50:00|7112.1|7110.3|7110.4|7108.6|7112.6|7110.8|7109.1|7107.3|279
1630598100000|2021-09-02 15:55:00|7110.1|7108.3|7110.2|7108.4|7111.1|7109.3|7109.6|7107.8|224
1630598400000|2021-09-02 16:00:00|7110.3|7108.5|7112.9|7111.1|7113.1|7111.3|7110.2|7108.4|257
1630598700000|2021-09-02 16:05:00|7113|7111.2|7112|7110.2|7113.2|7111.4|7110.6|7108.8|266
1630599000000|2021-09-02 16:10:00|7112.1|7110.3|7113.5|7111.7|7113.8|7112|7111.3|7108.9|274
1630599300000|2021-09-02 16:15:00|7113.4|7111.6|7112.4|7110.6|7114.3|7112.5|7112.2|7110.4|302
1630599600000|2021-09-02 16:20:00|7112.3|7110.5|7112.9|7111.1|7112.9|7111.1|7111.4|7109.6|182
1630599900000|2021-09-02 16:25:00|7113|7111.2|7113.1|7111.3|7113.7|7111.9|7112.3|7109.9|237
1630600200000|2021-09-02 16:30:00|7113|7111.2|7111.9|7110.1|7113.5|7111.7|7111.9|7109.5|173
1630600500000|2021-09-02 16:35:00|7112|7110.2|7110.9|7109.1|7112.3|7110.5|7110.8|7109|190
1630600800000|2021-09-02 16:40:00|7111|7109.2|7111.6|7109.8|7112.3|7110.5|7110.5|7108.3|239
1630601100000|2021-09-02 16:45:00|7111.7|7109.9|7109.4|7107.6|7111.8|7110|7109|7107.2|287
1630601400000|2021-09-02 16:50:00|7109.3|7107.5|7111.8|7108.8|7111.8|7109.4|7109.2|7107|278
1630601700000|2021-09-02 16:55:00|7111.5|7109.7|7113.1|7111.3|7114.4|7112.3|7111|7109.2|272
1630602000000|2021-09-02 17:00:00|7113|7111.2|7113.1|7111.3|7114.1|7112.3|7112.8|7110.8|239
1630602300000|2021-09-02 17:05:00|7113.2|7111.4|7112.9|7111.1|7114.5|7112.4|7112.4|7110|241
1630602600000|2021-09-02 17:10:00|7113|7111.2|7111.6|7109.8|7113.8|7111.6|7111.1|7109.3|272
1630602900000|2021-09-02 17:15:00|7111.7|7109.9|7110.3|7108.5|7112|7110.2|7110.1|7108.3|238
1630603200000|2021-09-02 17:20:00|7110.2|7108.4|7109.6|7107.8|7111|7109.2|7109.5|7107.7|249
1630603500000|2021-09-02 17:25:00|7109.5|7107.7|7110.1|7108.3|7110.6|7108.8|7109.4|7107.6|196
1630603800000|2021-09-02 17:30:00|7110|7108.2|7111.3|7109.5|7111.8|7109.7|7109.6|7107.5|319
1630604100000|2021-09-02 17:35:00|7111.2|7109.4|7112.9|7111.1|7113.5|7111.3|7110.6|7108.6|490
1630604400000|2021-09-02 17:40:00|7113|7111.2|7112.7|7110.9|7113|7111.2|7111.4|7109.6|451
1630604700000|2021-09-02 17:45:00|7112.8|7111|7112.7|7110.9|7113.9|7111.9|7112.1|7110|443
1630605000000|2021-09-02 17:50:00|7112.6|7110.8|7113.1|7111.3|7113.7|7111.9|7112.1|7110.3|415
1630605300000|2021-09-02 17:55:00|7113.2|7111.4|7114.3|7112.5|7115.8|7113.4|7112.5|7110.7|375
1630605600000|2021-09-02 18:00:00|7114.4|7112.6|7113.3|7111.5|7114.7|7112.8|7113.3|7110.9|285
1630605900000|2021-09-02 18:05:00|7113.4|7111.6|7113.6|7111.8|7113.8|7112|7112.3|7110|269
1630606200000|2021-09-02 18:10:00|7113.5|7111.7|7115.5|7113.7|7115.7|7113.9|7113.5|7111.7|320
1630606500000|2021-09-02 18:15:00|7115.4|7113.6|7113.7|7111.9|7115.6|7113.8|7113.5|7111.4|315
1630606800000|2021-09-02 18:20:00|7113.6|7111.8|7114.3|7112.5|7115|7112.7|7113.5|7111.4|216
1630607100000|2021-09-02 18:25:00|7114.4|7112.6|7112.7|7110.9|7115.1|7113.3|7112.5|7110.4|231
1630607400000|2021-09-02 18:30:00|7112.9|7111.1|7113.6|7111.8|7114.6|7112.8|7112.9|7111.1|234
1630607700000|2021-09-02 18:35:00|7113.7|7111.9|7113|7111.2|7113.8|7112|7112|7109.9|278
1630608000000|2021-09-02 18:40:00|7112.9|7111.1|7112.5|7110.7|7113.6|7111.8|7112|7110.2|256
1630608300000|2021-09-02 18:45:00|7112.6|7110.8|7112.1|7110.3|7112.9|7111.1|7111.5|7109.3|228
1630608600000|2021-09-02 18:50:00|7112.2|7110.4|7113.4|7111.6|7114|7111.8|7112|7110.2|213
1630608900000|2021-09-02 18:55:00|7113.3|7111.5|7118.5|7113|7120.4|7114.6|7113.3|7107.6|265
1630609200000|2021-09-02 19:00:00|7119.4|7112.9|7114.4|7111.4|7119.4|7115.4|7113.7|7106|276
1630609500000|2021-09-02 19:05:00|7114|7112.2|7112.5|7110.7|7114.9|7112.5|7112.5|7110.7|172
1630609800000|2021-09-02 19:10:00|7112.6|7110.8|7114|7112.2|7114.5|7112.4|7112.3|7109.9|216
1630610100000|2021-09-02 19:15:00|7114.1|7112.3|7114.5|7112.7|7115|7113.2|7113.9|7111.7|171
1630610400000|2021-09-02 19:20:00|7114.4|7112.6|7115.8|7112.8|7116.4|7114.2|7114.2|7111.8|200
1630610700000|2021-09-02 19:25:00|7115.9|7112.9|7114.7|7112.9|7116|7113.8|7114.3|7112.2|135
1630611000000|2021-09-02 19:30:00|7114.8|7113|7114.8|7113|7115.4|7113|7113.7|7111.4|154
1630611300000|2021-09-02 19:35:00|7114.7|7112.9|7114.6|7112.8|7115.5|7113.1|7113.6|7111.2|209
1630611600000|2021-09-02 19:40:00|7114.5|7112.7|7115.5|7113.7|7116.4|7114.2|7114.4|7112.3|220
1630611900000|2021-09-02 19:45:00|7115.4|7113.6|7114.4|7112.6|7116.2|7113.9|7113.6|7111.3|243
1630612200000|2021-09-02 19:50:00|7114.5|7112.7|7115.9|7114.1|7116.9|7114.6|7114.5|7112.6|244
1630612500000|2021-09-02 19:55:00|7116|7114.2|7117.5|7115.7|7118|7115.9|7115.9|7114.1|215
1630612800000|2021-09-02 20:00:00|7117.6|7115.8|7116.6|7114.8|7117.6|7115.8|7115.9|7113.8|225
1630613100000|2021-09-02 20:05:00|7116.5|7114.7|7116.1|7114.3|7117|7115.2|7115.9|7114.1|182
1630613400000|2021-09-02 20:10:00|7116|7114.2|7118.4|7116.6|7118.6|7116.8|7115.9|7113.4|140
1630613700000|2021-09-02 20:15:00|7118.3|7116.5|7118.1|7116.3|7118.4|7116.6|7117.8|7116|60
1630614000000|2021-09-02 20:20:00|7118.2|7116.4|7115.2|7113.4|7118.3|7116.5|7115|7112.7|124
1630614300000|2021-09-02 20:25:00|7115.3|7113.5|7115.7|7113.9|7116.3|7114.3|7114.3|7112.1|108
1630614600000|2021-09-02 20:30:00|7116.3|7113.3|7115.1|7113.3|7116.6|7114.5|7115.1|7112.6|110
1630614900000|2021-09-02 20:35:00|7115.2|7113.4|7114.8|7113|7115.7|7113.4|7114.7|7112.3|88
1630615200000|2021-09-02 20:40:00|7114.9|7113.1|7114.8|7113|7115.7|7113.4|7114.7|7112.5|86
1630615500000|2021-09-02 20:45:00|7114.9|7113.1|7115.3|7112.3|7115.4|7113.2|7114.4|7111.6|113
1630615800000|2021-09-02 20:50:00|7115.4|7112.4|7116.6|7113.6|7116.7|7113.7|7115.4|7112.4|130
1630616100000|2021-09-02 20:55:00|7116.3|7113.3|7114.9|7106.9|7116.8|7113.3|7113.3|7103.8|251
1630616400000|2021-09-02 21:00:00|7114.4|7107.3|7115.3|7103|7116.5|7112|7114.4|7102|93
1630616700000|2021-09-02 21:05:00|7112.2|7099.2|7115.6|7109.9|7117.1|7111.6|7111.1|7098.1|202
1630617000000|2021-09-02 21:10:00|7115.5|7109.7|7116.1|7110.5|7117.7|7111.2|7114.8|7109|242
1630617300000|2021-09-02 21:15:00|7115.9|7110.2|7116.1|7109.9|7117.4|7111.2|7115.1|7108.7|134
1630617600000|2021-09-02 21:20:00|7115.6|7110.3|7116.9|7111.2|7117.4|7111.8|7115.4|7109.4|130
1630617900000|2021-09-02 21:25:00|7117|7111|7115.8|7112.3|7117.5|7112.8|7114.3|7110.9|135
1630618200000|2021-09-02 21:30:00|7115.5|7111.7|7117.6|7110.7|7118.2|7112.1|7115.3|7109.4|173
1630618500000|2021-09-02 21:35:00|7117.7|7110.8|7117.1|7111.3|7118|7111.7|7117.1|7110.2|161
1630618800000|2021-09-02 21:40:00|7117.2|7111|7117.5|7111.1|7117.7|7111.7|7117|7110.3|141
1630619100000|2021-09-02 21:45:00|7117.6|7111|7117|7110.9|7117.9|7111.6|7115.9|7110.2|162
1630619400000|2021-09-02 21:50:00|7116.9|7111.1|7117.2|7110.9|7117.5|7111.2|7116.5|7109.8|276
1630619700000|2021-09-02 21:55:00|7117.3|7111.1|7116.9|7103.9|7117.7|7111.5|7116.5|7103.7|226
1630620000000|2021-09-02 22:00:00|7117.2|7104.2|7115.7|7112.2|7117.8|7112.4|7115.1|7104.2|449
1630620300000|2021-09-02 22:05:00|7115.6|7112.3|7114.1|7111.1|7115.6|7112.3|7113.6|7110.6|103
1630620600000|2021-09-02 22:10:00|7114|7111|7114.5|7111.5|7115.2|7111.9|7113.8|7110.7|89
1630620900000|2021-09-02 22:15:00|7114.6|7111.6|7114.9|7111.9|7115.1|7112.1|7114.5|7111.5|111
1630621200000|2021-09-02 22:20:00|7115|7112|7114.6|7112.8|7115.8|7113.4|7114.3|7112|88
1630621500000|2021-09-02 22:25:00|7114.5|7112.7|7115.2|7112.2|7115.8|7113.3|7114.5|7112.1|110
1630621800000|2021-09-02 22:30:00|7115.1|7112.1|7115.3|7112.3|7115.6|7113|7114.5|7111.7|130
1630622100000|2021-09-02 22:35:00|7115.4|7112.4|7115.3|7112.3|7115.5|7113|7114.3|7112|104
1630622400000|2021-09-02 22:40:00|7115.4|7112.4|7115.3|7112.3|7115.6|7112.8|7114.4|7111.9|112
1630622700000|2021-09-02 22:45:00|7115.4|7112.4|7115.3|7112.3|7115.5|7112.5|7115.1|7112.1|98
1630623000000|2021-09-02 22:50:00|7115.2|7112.2|7113.6|7110.6|7115.5|7112.8|7112.7|7110.3|185
1630623300000|2021-09-02 22:55:00|7113.7|7110.7|7114.1|7111.1|7114.3|7111.6|7113.2|7110.7|106
1630623600000|2021-09-02 23:00:00|7114.2|7111.2|7113.2|7111.4|7114.2|7111.7|7112.5|7110.2|190
1630623900000|2021-09-02 23:05:00|7113.3|7111.5|7114.3|7111.3|7114.3|7111.9|7112.9|7110.6|193
1630624200000|2021-09-02 23:10:00|7114.2|7111.2|7111.7|7109.9|7114.3|7111.7|7110.9|7108.5|150
1630624500000|2021-09-02 23:15:00|7111.6|7109.8|7112.7|7109.7|7112.9|7110.4|7111.6|7109.2|110
1630624800000|2021-09-02 23:20:00|7112.8|7109.8|7112.5|7110.7|7113.3|7110.9|7112.3|7109.7|103
1630625100000|2021-09-02 23:25:00|7112.4|7110.6|7112.2|7110.4|7112.4|7110.6|7110.9|7109.1|94
1630625400000|2021-09-02 23:30:00|7112.7|7109.7|7111.6|7109.8|7112.8|7110.4|7110.4|7108.3|106
1630625700000|2021-09-02 23:35:00|7111.4|7109.6|7110.5|7108.7|7112.2|7109.8|7110.4|7108.3|126
1630626000000|2021-09-02 23:40:00|7110.4|7108.6|7109.6|7107.8|7111.2|7108.8|7109.5|7107.2|154
1630626300000|2021-09-02 23:45:00|7109.5|7107.7|7109.6|7107.8|7110.2|7108.4|7109.3|7106.9|129
1630626600000|2021-09-02 23:50:00|7109.5|7107.7|7110.7|7108.9|7111.6|7109.4|7109|7106.6|120
1630626900000|2021-09-02 23:55:00|7110.8|7109|7109.3|7107.5|7111.2|7109.4|7109.2|7107.1|200
1630627200000|2021-09-03 00:00:00|7109.2|7107.4|7108.9|7107.1|7109.8|7108|7107.9|7105.7|268
1630627500000|2021-09-03 00:05:00|7109|7107.2|7113.1|7111.3|7113.3|7111.5|7108.4|7106.6|188
1630627800000|2021-09-03 00:10:00|7113.2|7111.4|7111.5|7109.7|7114|7112.2|7111.3|7109.5|221
1630628100000|2021-09-03 00:15:00|7111.6|7109.8|7111.2|7109.4|7111.8|7110|7110.4|7108.6|139
1630628400000|2021-09-03 00:20:00|7111.1|7109.3|7109.9|7108.1|7111.2|7109.4|7109.2|7107.1|194
1630628700000|2021-09-03 00:25:00|7109.8|7108|7111.4|7109.6|7111.5|7109.7|7109.2|7106.8|179
1630629000000|2021-09-03 00:30:00|7111.3|7109.5|7112.8|7111|7113.3|7111.5|7111.2|7109.4|227
1630629300000|2021-09-03 00:35:00|7112.7|7110.9|7114.2|7112.4|7114.2|7112.4|7112.1|7110.3|179
1630629600000|2021-09-03 00:40:00|7114.1|7112.3|7116.3|7114.5|7117.3|7115.5|7114.1|7112.3|215
1630629900000|2021-09-03 00:45:00|7116.4|7114.6|7116.8|7115|7117.4|7115.6|7116.1|7113.7|177
1630630200000|2021-09-03 00:50:00|7116.9|7115.1|7116.1|7114.3|7117.4|7115.6|7115|7113.2|196
1630630500000|2021-09-03 00:55:00|7116.2|7114.4|7117.1|7115.3|7118.4|7116.6|7116.1|7114.3|188
1630630800000|2021-09-03 01:00:00|7116.7|7114.9|7119.9|7118.1|7120.1|7118.3|7116.3|7114.5|193
1630631100000|2021-09-03 01:05:00|7119.8|7118|7116.1|7114.3|7119.8|7118|7115.3|7113.5|225
1630631400000|2021-09-03 01:10:00|7116.3|7114.5|7110.8|7109|7116.4|7114.6|7110.6|7108.3|297
1630631700000|2021-09-03 01:15:00|7110.7|7108.9|7108.8|7107|7111.5|7109.6|7107.3|7104.8|285
1630632000000|2021-09-03 01:20:00|7108.9|7107.1|7108.7|7106.9|7109.8|7107.5|7107.9|7106.1|251
1630632300000|2021-09-03 01:25:00|7108.8|7107|7114.1|7111.1|7114.5|7112.2|7108.8|7107|249
1630632600000|2021-09-03 01:30:00|7114.4|7111.4|7115.3|7112.3|7116.5|7114.1|7112.2|7110.3|344
1630632900000|2021-09-03 01:35:00|7115.4|7112.4|7113.6|7111.8|7117.3|7115.1|7113.6|7111.5|296
1630633200000|2021-09-03 01:40:00|7113.5|7111.7|7112.1|7109.1|7115.1|7112.8|7110.7|7108.2|221
1630633500000|2021-09-03 01:45:00|7112.2|7109.2|7115.4|7112.4|7115.4|7113|7111.4|7109.1|279
1630633800000|2021-09-03 01:50:00|7115.3|7112.3|7114.7|7112.9|7115.4|7113.5|7113.7|7111.3|152
1630634100000|2021-09-03 01:55:00|7114.8|7113|7114.6|7112.8|7116.7|7114.6|7113.5|7111.1|269
1630634400000|2021-09-03 02:00:00|7114.5|7112.7|7117.1|7115.3|7117.4|7115.4|7114.5|7112.2|266
1630634700000|2021-09-03 02:05:00|7117|7115.2|7118.1|7116.3|7118.7|7116.6|7116|7113.7|285
1630635000000|2021-09-03 02:10:00|7118.8|7115.8|7116.2|7114.4|7118.8|7116.5|7115.6|7113.4|268
1630635300000|2021-09-03 02:15:00|7116.1|7114.3|7117.1|7115.3|7118.2|7116.4|7116|7113.7|212
1630635600000|2021-09-03 02:20:00|7117.2|7115.4|7117.1|7115.3|7118|7116.2|7116.3|7114.5|217
1630635900000|2021-09-03 02:25:00|7116.9|7115.1|7115.4|7113.6|7117.2|7115.4|7114.5|7112.7|213
1630636200000|2021-09-03 02:30:00|7115.5|7113.7|7115.5|7113.7|7115.9|7114.1|7113.6|7111.8|282
1630636500000|2021-09-03 02:35:00|7115.4|7113.6|7116.9|7115.1|7118.4|7116|7115.2|7113.2|240
1630636800000|2021-09-03 02:40:00|7117|7115.2|7117.2|7115.4|7117.8|7116|7115.6|7113.8|296
1630637100000|2021-09-03 02:45:00|7117.1|7115.3|7115.2|7113.4|7117.6|7115.8|7115.2|7113.4|226
1630637400000|2021-09-03 02:50:00|7115.3|7113.5|7119.6|7117.8|7120.9|7118.4|7114.9|7113.1|335
1630637700000|2021-09-03 02:55:00|7119.5|7117.7|7118.7|7116.9|7120.5|7118.4|7117.7|7115.7|323
1630638000000|2021-09-03 03:00:00|7119|7117.2|7112.5|7110.7|7119.7|7117.9|7112.5|7110.2|376
1630638300000|2021-09-03 03:05:00|7112.6|7110.8|7113.7|7111.9|7115.9|7113.7|7112.5|7110.7|304
1630638600000|2021-09-03 03:10:00|7113.8|7112|7112.1|7110.3|7114.5|7112.4|7111.7|7109.5|257
1630638900000|2021-09-03 03:15:00|7112.2|7110.4|7112.7|7109.7|7114.1|7111.6|7111.6|7109.1|249
1630639200000|2021-09-03 03:20:00|7112.8|7109.8|7114.9|7111.9|7115.4|7112.9|7112.2|7109.5|293
1630639500000|2021-09-03 03:25:00|7114.8|7111.8|7116.2|7113.2|7116.2|7114|7113.5|7111.2|271
1630639800000|2021-09-03 03:30:00|7115.7|7113.9|7114|7112.2|7115.7|7113.9|7113.1|7110.8|251
1630640100000|2021-09-03 03:35:00|7113.9|7112.1|7113.4|7111.6|7114.5|7112.2|7112.3|7109.9|233
1630640400000|2021-09-03 03:40:00|7113.2|7111.4|7117.3|7115.5|7117.4|7115.5|7112.7|7110.9|229
1630640700000|2021-09-03 03:45:00|7117.2|7115.4|7116.8|7115|7117.3|7115.5|7115.7|7113.7|207
1630641000000|2021-09-03 03:50:00|7116.9|7115.1|7116.8|7115|7117.4|7115.5|7115.7|7113.3|229
1630641300000|2021-09-03 03:55:00|7117.4|7114.4|7114.7|7112.9|7117.5|7115.1|7114.7|7112.7|263
1630641600000|2021-09-03 04:00:00|7114.8|7113|7116.8|7113.8|7116.9|7114.6|7114.5|7112.3|221
1630641900000|2021-09-03 04:05:00|7115.8|7114|7117.4|7114.4|7118.1|7116.3|7115.7|7113.3|208
1630642200000|2021-09-03 04:10:00|7117.5|7114.5|7116.9|7115.1|7118|7115.7|7116.3|7113.7|153
1630642500000|2021-09-03 04:15:00|7117|7115.2|7117.5|7115.7|7118.6|7116.5|7116.8|7114.5|164
1630642800000|2021-09-03 04:20:00|7117.7|7115.9|7117.7|7115.9|7118.9|7116.4|7117.7|7115.9|134
1630643100000|2021-09-03 04:25:00|7117.9|7116.1|7117.9|7116.1|7118.6|7116.8|7117.6|7115.8|128
1630643400000|2021-09-03 04:30:00|7118|7116.2|7118.8|7117|7119.4|7117.6|7117.7|7115.9|168
1630643700000|2021-09-03 04:35:00|7118.7|7116.9|7118.4|7116.6|7118.8|7117|7116.6|7114.3|157
1630644000000|2021-09-03 04:40:00|7118.3|7116.5|7118.4|7116.6|7118.4|7116.6|7117.1|7115.3|114
1630644300000|2021-09-03 04:45:00|7118.5|7116.7|7118.6|7116.8|7118.6|7116.8|7117.6|7115.4|184
1630644600000|2021-09-03 04:50:00|7118.5|7116.7|7118.6|7116.8|7118.7|7116.9|7118.3|7116.5|92
1630644900000|2021-09-03 04:55:00|7118.7|7116.9|7118.9|7117.1|7119.3|7117.5|7118.2|7116.4|135
1630645200000|2021-09-03 05:00:00|7119|7117.2|7118.6|7116.8|7119.6|7117.8|7117.8|7116|130
1630645500000|2021-09-03 05:05:00|7118.7|7116.9|7117.8|7116|7118.7|7116.9|7117.2|7115.4|154
1630645800000|2021-09-03 05:10:00|7117.9|7116.1|7117.8|7116|7118.3|7116.5|7117.3|7115.5|133
1630646100000|2021-09-03 05:15:00|7117.7|7115.9|7119.8|7118|7120.6|7118.8|7117.7|7115.7|164
1630646400000|2021-09-03 05:20:00|7119.7|7117.9|7119.4|7117.6|7120.1|7118.3|7118.9|7116.8|161
1630646700000|2021-09-03 05:25:00|7119.5|7117.7|7125.4|7123.6|7125.5|7123.7|7119.3|7117.5|267
1630647000000|2021-09-03 05:30:00|7125.6|7123.8|7126|7123|7126.5|7124.3|7124.7|7122.3|239
1630647300000|2021-09-03 05:35:00|7126.1|7123.1|7126.8|7125|7128.4|7126.4|7125.3|7123.1|281
1630647600000|2021-09-03 05:40:00|7126.6|7124.8|7129.3|7127.5|7129.9|7127.6|7126.4|7124.6|231
1630647900000|2021-09-03 05:45:00|7129.2|7127.4|7128.9|7127.1|7130.6|7128.8|7128.7|7126.9|236
1630648200000|2021-09-03 05:50:00|7128.7|7126.9|7126.7|7124.9|7128.8|7127|7126.6|7124.8|218
1630648500000|2021-09-03 05:55:00|7126.6|7124.8|7127.9|7126.1|7129.8|7128|7126.2|7124.4|418
1630648800000|2021-09-03 06:00:00|7128|7126.2|7127.9|7126.1|7129.1|7127.3|7126.8|7125|385
1630649100000|2021-09-03 06:05:00|7127.8|7126|7124.3|7122.5|7127.9|7126.1|7123.6|7121.8|296
1630649400000|2021-09-03 06:10:00|7124.2|7122.4|7123.6|7121.8|7124.5|7122.7|7122.2|7120.4|251
1630649700000|2021-09-03 06:15:00|7123.5|7121.7|7124.8|7121.8|7125|7122.7|7122.1|7120.3|225
1630650000000|2021-09-03 06:20:00|7125|7122|7122.6|7120.8|7125.1|7122.7|7122.3|7120.5|191
1630650300000|2021-09-03 06:25:00|7122.5|7120.7|7122.2|7120.4|7124|7121.9|7122.2|7120.4|186
1630650600000|2021-09-03 06:30:00|7122|7120.2|7119.2|7117.4|7122.3|7120.3|7119.2|7117|212
1630650900000|2021-09-03 06:35:00|7119.4|7117.6|7120.7|7118.9|7120.8|7119|7118.7|7116.9|204
1630651200000|2021-09-03 06:40:00|7120.8|7119|7122.4|7120.6|7122.9|7120.8|7120.5|7118.7|197
1630651500000|2021-09-03 06:45:00|7122.5|7120.7|7121.9|7120.1|7123|7121|7120.8|7118.7|246
1630651800000|2021-09-03 06:50:00|7122.6|7119.6|7122.3|7120.5|7123|7121.2|7121.6|7119.6|218
1630652100000|2021-09-03 06:55:00|7122.2|7120.4|7122.4|7120.6|7123.8|7121.5|7122.1|7120.2|210
1630652400000|2021-09-03 07:00:00|7122.3|7120.5|7123.2|7121.4|7125.8|7124|7122.3|7120.5|294
1630652700000|2021-09-03 07:05:00|7123.1|7121.3|7123.6|7121.8|7123.9|7122.1|7121.5|7119.7|297
1630653000000|2021-09-03 07:10:00|7123.7|7121.9|7122.7|7120.9|7124.5|7122.4|7122.4|7120.6|342
1630653300000|2021-09-03 07:15:00|7122.8|7121|7124|7122.2|7125|7123.2|7121.5|7119.7|316
1630653600000|2021-09-03 07:20:00|7123.9|7122.1|7125.3|7123.5|7126|7124.2|7123.9|7122.1|316
1630653900000|2021-09-03 07:25:00|7125.1|7123.3|7126.6|7124.8|7127.1|7125.3|7124.9|7123.1|261
1630654200000|2021-09-03 07:30:00|7126.7|7124.9|7126.8|7125|7127.2|7125.4|7126.4|7124.6|235
1630654500000|2021-09-03 07:35:00|7126.7|7124.9|7128.2|7126.4|7128.7|7126.9|7126.3|7124.5|293
1630654800000|2021-09-03 07:40:00|7128.3|7126.5|7126.5|7124.7|7128.4|7126.6|7126.3|7124.5|254
1630655100000|2021-09-03 07:45:00|7126.6|7124.8|7127.1|7125.3|7128.7|7126.9|7125.6|7123.8|334
1630655400000|2021-09-03 07:50:00|7127|7125.2|7127.4|7125.6|7128.5|7126.7|7126.9|7125.1|258
1630655700000|2021-09-03 07:55:00|7127.5|7125.7|7126.6|7124.8|7127.9|7126.1|7126|7124.2|292
1630656000000|2021-09-03 08:00:00|7126.7|7124.9|7127.8|7126|7130.2|7128.4|7126.3|7124.5|280
1630656300000|2021-09-03 08:05:00|7127.7|7125.9|7126.7|7124.9|7128.7|7126.9|7125.7|7123.9|261
1630656600000|2021-09-03 08:10:00|7126.6|7124.8|7126.3|7124.5|7128.2|7126.4|7125.3|7123.5|264
1630656900000|2021-09-03 08:15:00|7126.2|7124.4|7125.6|7123.8|7126.6|7124.8|7125.3|7123.5|247
1630657200000|2021-09-03 08:20:00|7125.7|7123.9|7123.7|7121.9|7125.7|7123.9|7123.4|7121.6|284
1630657500000|2021-09-03 08:25:00|7123.6|7121.8|7125.6|7123.8|7125.7|7123.9|7123.4|7121.6|264
1630657800000|2021-09-03 08:30:00|7125.5|7123.7|7125.6|7123.8|7126.4|7124.6|7123.7|7121.9|277
1630658100000|2021-09-03 08:35:00|7125.7|7123.9|7126.2|7124.4|7127.3|7125.5|7125.3|7123.5|268
1630658400000|2021-09-03 08:40:00|7126.1|7124.3|7127.1|7125.3|7127.5|7125.7|7126.1|7124.3|241
1630658700000|2021-09-03 08:45:00|7127.2|7125.4|7127.5|7125.7|7128.4|7126.6|7127.2|7125.4|337
1630659000000|2021-09-03 08:50:00|7127.4|7125.6|7130|7128.2|7130.2|7128.4|7127.4|7125.6|312
1630659300000|2021-09-03 08:55:00|7130.1|7128.3|7129.7|7127.9|7131.5|7129.7|7128.7|7126.9|273
1630659600000|2021-09-03 09:00:00|7129.9|7128.1|7128.1|7126.3|7129.9|7128.1|7126.1|7124.3|357
1630659900000|2021-09-03 09:05:00|7128.2|7126.4|7129.1|7127.3|7129.5|7127.7|7127.2|7125.4|258
1630660200000|2021-09-03 09:10:00|7129.2|7127.4|7127.9|7126.1|7129.3|7127.5|7127.6|7125.8|199
1630660500000|2021-09-03 09:15:00|7127.8|7126|7127.9|7126.1|7128.5|7126.7|7126.9|7125.1|241
1630660800000|2021-09-03 09:20:00|7127.7|7125.9|7129.2|7127.4|7129.8|7128|7127.2|7125.4|213
1630661100000|2021-09-03 09:25:00|7129.3|7127.5|7131.3|7129.5|7132.1|7130.3|7129.3|7127.5|240
1630661400000|2021-09-03 09:30:00|7131.2|7129.4|7130.1|7128.3|7131.2|7129.4|7130.1|7128.3|217
1630661700000|2021-09-03 09:35:00|7129.7|7127.9|7129.9|7128.1|7131.1|7129.3|7129.2|7127.4|204
1630662000000|2021-09-03 09:40:00|7129.8|7128|7128.1|7126.3|7130|7128.2|7128.1|7126.3|170
1630662300000|2021-09-03 09:45:00|7128|7126.2|7125.6|7123.8|7128.1|7126.3|7125.4|7123.6|189
1630662600000|2021-09-03 09:50:00|7125.5|7123.7|7124.3|7122.5|7126|7124.2|7124.1|7122.3|176
1630662900000|2021-09-03 09:55:00|7124.2|7122.4|7124.1|7122.3|7124.3|7122.5|7122.5|7120.7|217
1630663200000|2021-09-03 10:00:00|7124.2|7122.4|7123|7121.2|7124.6|7122.8|7122.9|7121.1|242
1630663500000|2021-09-03 10:05:00|7123.1|7121.3|7121.3|7119.5|7124.1|7122.3|7121.2|7119.4|257
1630663800000|2021-09-03 10:10:00|7121.2|7119.4|7123.6|7121.8|7123.6|7121.8|7120.7|7118.9|272
1630664100000|2021-09-03 10:15:00|7123.5|7121.7|7123.8|7122|7125|7123.2|7122.8|7121|217
1630664400000|2021-09-03 10:20:00|7123.6|7121.8|7124.7|7122.9|7124.8|7123|7122.9|7121.1|253
1630664700000|2021-09-03 10:25:00|7124.6|7122.8|7123.5|7121.7|7124.6|7122.8|7122.8|7121|249
1630665000000|2021-09-03 10:30:00|7123.3|7121.5|7122.6|7120.8|7123.4|7121.6|7121.8|7120|172
1630665300000|2021-09-03 10:35:00|7122.7|7120.9|7123.3|7121.5|7123.9|7122.1|7121.9|7120.1|206
1630665600000|2021-09-03 10:40:00|7123.2|7121.4|7120.4|7118.6|7123.5|7121.7|7120.4|7118.6|182
1630665900000|2021-09-03 10:45:00|7120.5|7118.7|7118.8|7117|7120.9|7119.1|7118.5|7116.7|222
1630666200000|2021-09-03 10:50:00|7118.7|7116.9|7119.2|7117.4|7119.7|7117.9|7118.5|7116.7|216
1630666500000|2021-09-03 10:55:00|7119.1|7117.3|7119.4|7117.6|7119.6|7117.8|7118.4|7116.6|210
1630666800000|2021-09-03 11:00:00|7119.5|7117.7|7122.5|7120.7|7122.6|7120.8|7119.2|7117.4|227
1630667100000|2021-09-03 11:05:00|7122.6|7120.8|7125|7123.2|7125.1|7123.3|7122.2|7120.4|154
1630667400000|2021-09-03 11:10:00|7124.9|7123.1|7125.7|7123.9|7126.1|7124.3|7123.4|7121.6|207
1630667700000|2021-09-03 11:15:00|7125.6|7123.8|7126.9|7125.1|7127.2|7125.4|7125.6|7123.8|205
1630668000000|2021-09-03 11:20:00|7127|7125.2|7129.2|7127.4|7129.2|7127.4|7126.9|7125.1|221
1630668300000|2021-09-03 11:25:00|7129.3|7127.5|7130.3|7128.5|7131|7129.2|7128.9|7127.1|200
1630668600000|2021-09-03 11:30:00|7130.4|7128.6|7129.4|7127.6|7130.4|7128.6|7127.7|7125.9|242
1630668900000|2021-09-03 11:35:00|7129.3|7127.5|7126.7|7124.9|7129.7|7127.9|7126.5|7124.7|194
1630669200000|2021-09-03 11:40:00|7126.8|7125|7126.5|7124.7|7127.9|7126.1|7125.8|7124|215
1630669500000|2021-09-03 11:45:00|7126.4|7124.6|7128.4|7126.6|7128.6|7126.8|7126.3|7124.5|186
1630669800000|2021-09-03 11:50:00|7128.3|7126.5|7129.8|7128|7130.6|7128.8|7128.1|7126.3|223
1630670100000|2021-09-03 11:55:00|7130|7128.2|7128.2|7126.4|7130.8|7129|7127.6|7125.8|273
1630670400000|2021-09-03 12:00:00|7128.4|7126.6|7129.1|7127.3|7129.2|7127.4|7126.3|7124.5|366
1630670700000|2021-09-03 12:05:00|7129|7127.2|7128.8|7127|7130.1|7128.3|7128|7126.2|320
1630671000000|2021-09-03 12:10:00|7128.7|7126.9|7129|7127.2|7130|7128.2|7127.8|7125.8|278
1630671300000|2021-09-03 12:15:00|7129.1|7127.3|7134.5|7132.7|7135.1|7133.3|7129.1|7127.3|390
1630671600000|2021-09-03 12:20:00|7134.1|7132.3|7131|7129.2|7134.7|7132.9|7130.5|7128.4|327
1630671900000|2021-09-03 12:25:00|7130.9|7129.1|7127.8|7123.6|7130.9|7129.1|7126.1|7121.9|370
1630672200000|2021-09-03 12:30:00|7128.4|7122.9|7158.8|7155.8|7168.2|7165.2|7128.1|7122.1|949
1630672500000|2021-09-03 12:35:00|7159|7156|7140.6|7137.6|7165.2|7162.2|7140.3|7137.3|906
1630672800000|2021-09-03 12:40:00|7141.2|7138.2|7136.6|7133.6|7143.2|7140.2|7130.3|7127.3|898
1630673100000|2021-09-03 12:45:00|7137.1|7134.1|7143.3|7141.5|7143.9|7141.7|7132.8|7130.4|817
1630673400000|2021-09-03 12:50:00|7143.2|7141.4|7148.5|7146.7|7152.9|7150.5|7141.8|7139.1|768
1630673700000|2021-09-03 12:55:00|7148.4|7146.6|7150.4|7147.4|7157.6|7155.6|7148.4|7146.4|783
1630674000000|2021-09-03 13:00:00|7149.7|7147.9|7152.4|7150.6|7156.5|7153.9|7148.8|7146.5|728
1630674300000|2021-09-03 13:05:00|7152.5|7150.7|7153.1|7151.3|7157.1|7155.3|7151.5|7149.2|544
1630674600000|2021-09-03 13:10:00|7153.2|7151.4|7152.5|7150.7|7153.8|7151.8|7148.2|7146.4|577
1630674900000|2021-09-03 13:15:00|7151.9|7150.1|7145.8|7144|7154|7152.2|7145.8|7144|538
1630675200000|2021-09-03 13:20:00|7145.9|7144.1|7143.6|7141.8|7145.9|7144.1|7138.6|7136.1|659
1630675500000|2021-09-03 13:25:00|7143.5|7141.7|7139.2|7137.4|7146.3|7144|7137.7|7135.3|569
1630675800000|2021-09-03 13:30:00|7139.3|7137.5|7142.9|7141.1|7145.2|7143.3|7137.5|7135.7|651
1630676100000|2021-09-03 13:35:00|7142.8|7141|7131.8|7130|7144.2|7142.4|7131.1|7129.3|676
1630676400000|2021-09-03 13:40:00|7131.7|7129.9|7133.8|7130.8|7135.9|7133.7|7130.3|7128.5|598
1630676700000|2021-09-03 13:45:00|7133.9|7130.9|7137.6|7135.8|7137.7|7135.9|7130.8|7128.2|547
1630677000000|2021-09-03 13:50:00|7137.2|7135.4|7135.4|7133.6|7137.4|7135.6|7133.1|7130.7|569
1630677300000|2021-09-03 13:55:00|7135.5|7133.7|7143.6|7138.8|7143.9|7140|7134.4|7132.6|467
1630677600000|2021-09-03 14:00:00|7143.4|7139.1|7142.1|7139.1|7143.4|7140.2|7137.5|7134.7|628
1630677900000|2021-09-03 14:05:00|7141.5|7139.7|7138.5|7136.7|7142.4|7140.6|7133.6|7131|637
1630678200000|2021-09-03 14:10:00|7138.4|7136.6|7144.2|7142.4|7145.2|7143.4|7138.2|7136.4|561
1630678500000|2021-09-03 14:15:00|7144.3|7142.5|7142.4|7140.6|7145.8|7144|7142.2|7140.4|485
1630678800000|2021-09-03 14:20:00|7142.5|7140.7|7142.3|7140.5|7145.4|7143.6|7141.6|7139.8|451
1630679100000|2021-09-03 14:25:00|7142.4|7140.6|7141.5|7139.7|7145|7143.2|7141.4|7139.6|368
1630679400000|2021-09-03 14:30:00|7141.9|7140.1|7146.3|7144.5|7146.8|7144.9|7139.7|7137.9|466
1630679700000|2021-09-03 14:35:00|7146.2|7144.4|7139.5|7137.7|7146.4|7144.6|7139.4|7137.6|390
1630680000000|2021-09-03 14:40:00|7139.6|7137.8|7142.5|7140.7|7142.8|7141|7138.2|7136.4|494
1630680300000|2021-09-03 14:45:00|7142.3|7140.5|7135.3|7133.5|7143.2|7141.4|7135.3|7133.5|552
1630680600000|2021-09-03 14:50:00|7135.6|7133.8|7134.6|7132.8|7140|7137.6|7134.6|7132.8|567
1630680900000|2021-09-03 14:55:00|7134.4|7132.6|7142.9|7141.1|7144|7142.1|7134.2|7132|574
1630681200000|2021-09-03 15:00:00|7143|7141.2|7145.2|7143.4|7145.6|7143.8|7140.3|7138.5|521
1630681500000|2021-09-03 15:05:00|7145.1|7143.3|7149.4|7147.6|7149.5|7147.7|7144.5|7142.7|397
1630681800000|2021-09-03 15:10:00|7149.1|7147.3|7150.8|7149|7153.9|7151.7|7149.1|7147.3|470
1630682100000|2021-09-03 15:15:00|7150.7|7148.9|7145.8|7142.8|7151.3|7149.5|7144.8|7142.8|431
1630682400000|2021-09-03 15:20:00|7145.7|7142.7|7146.6|7144.8|7147.7|7145.9|7143.5|7141.6|360
1630682700000|2021-09-03 15:25:00|7146.5|7144.7|7144.6|7142.8|7147.7|7145.5|7144.2|7142.4|379
1630683000000|2021-09-03 15:30:00|7145.2|7143.4|7143.6|7141.8|7146.4|7144.6|7143.3|7140.9|476
1630683300000|2021-09-03 15:35:00|7143.5|7141.7|7143.5|7141.7|7145.2|7143.4|7142.5|7140.2|415
1630683600000|2021-09-03 15:40:00|7143.4|7141.6|7145.1|7142.1|7145.2|7142.8|7143|7140.8|346
1630683900000|2021-09-03 15:45:00|7144.5|7142.7|7146.1|7144.3|7147|7145|7144.5|7142.7|350
1630684200000|2021-09-03 15:50:00|7146|7144.2|7149.2|7147.4|7149.3|7147.5|7145.2|7143.3|371
1630684500000|2021-09-03 15:55:00|7149.1|7147.3|7147|7145.2|7149.5|7147.7|7146.5|7144.7|288
1630684800000|2021-09-03 16:00:00|7146.9|7145.1|7147.5|7145.7|7148.2|7146.4|7146|7144.2|293
1630685100000|2021-09-03 16:05:00|7147.6|7145.8|7148.5|7146.7|7149.2|7147.3|7147|7145.2|226
1630685400000|2021-09-03 16:10:00|7148.1|7146.3|7148.8|7147|7149.3|7147.5|7147.7|7145.9|242
1630685700000|2021-09-03 16:15:00|7148.9|7147.1|7150.5|7148.7|7150.7|7148.9|7148.8|7146.7|232
1630686000000|2021-09-03 16:20:00|7150.4|7148.6|7151.5|7149.7|7151.6|7149.8|7150.2|7148.4|202
1630686300000|2021-09-03 16:25:00|7151.6|7149.8|7153.8|7152|7153.8|7152|7151.5|7149.7|181
1630686600000|2021-09-03 16:30:00|7153.9|7152.1|7152.4|7150.6|7153.9|7152.1|7152.2|7150|212
1630686900000|2021-09-03 16:35:00|7152.5|7150.7|7153.5|7151.7|7154.6|7152.7|7152.4|7150.6|150
1630687200000|2021-09-03 16:40:00|7153.1|7151.3|7153.5|7151.7|7154.1|7152.3|7152.9|7151.1|201
1630687500000|2021-09-03 16:45:00|7153.6|7151.8|7154.3|7152.5|7154.5|7152.7|7153.5|7151.5|164
1630687800000|2021-09-03 16:50:00|7153.9|7152.1|7155.6|7153.8|7155.9|7154.1|7153|7151.2|228
1630688100000|2021-09-03 16:55:00|7155.5|7153.7|7159.3|7157.5|7159.7|7157.9|7155.1|7153.3|251
1630688400000|2021-09-03 17:00:00|7159.4|7157.6|7160.7|7158.9|7161.3|7159.5|7158.4|7156.6|248
1630688700000|2021-09-03 17:05:00|7160.6|7158.8|7163.9|7162.1|7165.4|7163.5|7160.4|7158.6|255
1630689000000|2021-09-03 17:10:00|7164|7162.2|7164.9|7163.1|7165|7163.2|7162.4|7160.6|226
1630689300000|2021-09-03 17:15:00|7164.8|7163|7164.7|7162.9|7165.1|7163.3|7163.7|7161.7|268
1630689600000|2021-09-03 17:20:00|7164.9|7163.1|7165.8|7164|7166.4|7164.6|7164|7162.2|251
1630689900000|2021-09-03 17:25:00|7165.9|7164.1|7165.1|7163.3|7165.9|7164.1|7164.4|7162.6|216
1630690200000|2021-09-03 17:30:00|7165|7163.2|7164.6|7162.8|7165.3|7163.5|7163.6|7161.8|233
1630690500000|2021-09-03 17:35:00|7164.1|7162.3|7165.5|7163.7|7165.7|7163.9|7163|7161.2|215
1630690800000|2021-09-03 17:40:00|7165.6|7163.8|7170.8|7169|7171.2|7169.4|7165.5|7163.7|218
1630691100000|2021-09-03 17:45:00|7170.9|7169.1|7169.5|7167.7|7171.2|7169.4|7169|7167.2|199
1630691400000|2021-09-03 17:50:00|7169.6|7167.8|7169.3|7167.5|7170.1|7168.3|7168.6|7166.8|223
1630691700000|2021-09-03 17:55:00|7169.2|7167.4|7169|7167.2|7169.6|7167.8|7167.2|7165.4|205
1630692000000|2021-09-03 18:00:00|7168.9|7167.1|7168.3|7166.5|7168.9|7167.1|7167.4|7165.4|257
1630692300000|2021-09-03 18:05:00|7168.4|7166.6|7170.5|7168.7|7170.6|7168.8|7168.3|7166.5|220
1630692600000|2021-09-03 18:10:00|7170.4|7168.6|7170.6|7168.8|7171.1|7169.3|7169.5|7167.7|198
1630692900000|2021-09-03 18:15:00|7170.5|7168.7|7168.8|7167|7170.5|7168.7|7168.3|7166.5|224
1630693200000|2021-09-03 18:20:00|7168.9|7167.1|7169.1|7167.3|7170.1|7167.6|7168.3|7166.5|198
1630693500000|2021-09-03 18:25:00|7169|7167.2|7168.5|7166.7|7169.4|7167.6|7167.5|7165.4|273
1630693800000|2021-09-03 18:30:00|7168.6|7166.8|7167.1|7165.3|7169.1|7167.3|7166.8|7165|205
1630694100000|2021-09-03 18:35:00|7167|7165.2|7166.6|7164.8|7168.1|7166.3|7165.9|7164.1|216
1630694400000|2021-09-03 18:40:00|7166.7|7164.9|7166.1|7164.3|7166.8|7165|7166|7164.2|217
1630694700000|2021-09-03 18:45:00|7166|7164.2|7167.6|7165.8|7168.1|7166.3|7165.7|7163.9|202
1630695000000|2021-09-03 18:50:00|7167.5|7165.7|7168.2|7166.4|7168.5|7166.7|7167.4|7165.6|173
1630695300000|2021-09-03 18:55:00|7168.1|7166.3|7165.7|7163.9|7168.7|7166.9|7165.2|7163.4|191
1630695600000|2021-09-03 19:00:00|7165.9|7164.1|7167.6|7165.8|7171.2|7168.7|7165.3|7163.5|359
1630695900000|2021-09-03 19:05:00|7167.7|7165.9|7164.6|7162.8|7168.2|7166.4|7164.5|7162.7|185
1630696200000|2021-09-03 19:10:00|7164.1|7162.3|7166.2|7164.4|7166.3|7164.5|7164|7162.2|168
1630696500000|2021-09-03 19:15:00|7166.1|7164.3|7164|7162.2|7167.2|7164.9|7163.9|7161.6|209
1630696800000|2021-09-03 19:20:00|7163.9|7162.1|7163.4|7161.6|7164.2|7162.3|7163|7161.1|193
1630697100000|2021-09-03 19:25:00|7163.5|7161.7|7163.2|7161.4|7164.4|7161.9|7162.5|7160.2|215
1630697400000|2021-09-03 19:30:00|7163.3|7161.5|7168|7166.2|7168.1|7166.3|7163.3|7161|240
1630697700000|2021-09-03 19:35:00|7167.9|7166.1|7167.3|7164.3|7168|7166.2|7166.2|7163.7|237
1630698000000|2021-09-03 19:40:00|7167.4|7164.4|7165.8|7164|7167.5|7165.4|7165.5|7163.6|224
1630698300000|2021-09-03 19:45:00|7165.9|7164.1|7164.6|7162.8|7166.8|7164.6|7163.9|7162.1|231
1630698600000|2021-09-03 19:50:00|7164.7|7162.9|7164.2|7162.4|7166.2|7164.4|7164.1|7161.7|261
1630698900000|2021-09-03 19:55:00|7164.1|7162.3|7158|7156.2|7164.7|7162.7|7157.8|7155.1|301
1630699200000|2021-09-03 20:00:00|7158.4|7155.4|7159.5|7156.5|7160.5|7157.8|7156.4|7153.8|283
1630699500000|2021-09-03 20:05:00|7159.3|7156.3|7158.9|7155.9|7159.8|7157.2|7157.3|7154.4|257
1630699800000|2021-09-03 20:10:00|7158.8|7155.8|7157.2|7154.2|7159.4|7156.9|7156.9|7153.9|252
1630700100000|2021-09-03 20:15:00|7157.1|7154.1|7156.6|7153.6|7157.7|7154.7|7155.4|7152.8|204
1630700400000|2021-09-03 20:20:00|7156.9|7153.9|7157.5|7154.5|7157.8|7154.8|7156|7153.3|181
1630700700000|2021-09-03 20:25:00|7157.6|7154.6|7156.1|7153.1|7157.6|7155.3|7155.6|7152.6|135
1630701000000|2021-09-03 20:30:00|7156.3|7153.3|7157.1|7154.1|7157.8|7154.8|7156.1|7153.1|178
1630701300000|2021-09-03 20:35:00|7157.2|7154.2|7156.7|7153.7|7157.3|7154.3|7155.6|7152.6|115
1630701600000|2021-09-03 20:40:00|7156.6|7153.6|7154.7|7151.7|7156.7|7153.7|7153.7|7151.1|250
1630701900000|2021-09-03 20:45:00|7154.6|7151.6|7153.8|7150.8|7155.2|7152.7|7153.4|7150.4|233
1630702200000|2021-09-03 20:50:00|7153.7|7150.7|7152.9|7149.9|7154.7|7151.7|7151.8|7148.8|263
1630702500000|2021-09-03 20:55:00|7153|7150|7160.4|7148.1|7165.7|7154.4|7153|7145.7|434
1630872000000|2021-09-05 20:00:00|7159.5|7155.5|7159|7155|7160.5|7156.5|7159|7155|15
1630872300000|2021-09-05 20:05:00|7158.1|7154.1|7168.6|7154.6|7171.6|7159.4|7156.9|7149.2|61
1630872600000|2021-09-05 20:10:00|7169|7155|7163.7|7149.7|7173.2|7167|7163.7|7149.7|48
1630872900000|2021-09-05 20:15:00|7161.8|7147.8|7161.6|7151.2|7165.5|7155.3|7158.3|7147.7|18
1630873200000|2021-09-05 20:20:00|7163|7149.1|7161.5|7150.2|7163|7155.4|7159.4|7147.2|7
1630873500000|2021-09-05 20:25:00|7159.5|7155.5|7161.5|7150.2|7161.5|7155.5|7158.8|7150.2|6
1630873800000|2021-09-05 20:30:00|7158.9|7154.9|7163.5|7159.5|7169.5|7159.5|7158.8|7147.9|21
1630874100000|2021-09-05 20:35:00|7163.4|7159.4|7161.9|7157.9|7166.8|7160|7161.5|7157.2|36
1630874400000|2021-09-05 20:40:00|7161.7|7157.7|7161.6|7157.6|7164.1|7157.7|7161.5|7151.2|13
1630874700000|2021-09-05 20:45:00|7163.7|7151.2|7162.2|7158.2|7163.7|7158.2|7161.4|7151.2|13
1630875000000|2021-09-05 20:50:00|7163.7|7151.2|7162|7158|7163.7|7158|7162|7151.2|9
1630875300000|2021-09-05 20:55:00|7162.1|7158.1|7166.2|7156.2|7166.3|7158.1|7160.5|7147|25
1630875600000|2021-09-05 21:00:00|7164.2|7150.1|7160.5|7156.5|7165.2|7157.8|7160.5|7147.1|20
1630875900000|2021-09-05 21:05:00|7165.1|7156.1|7159.5|7150.3|7165.1|7158.6|7156.8|7147|46
1630876200000|2021-09-05 21:10:00|7160.1|7150.2|7159.5|7150.3|7169.7|7156.9|7158.4|7147.2|52
1630876500000|2021-09-05 21:15:00|7159.6|7150.2|7160|7147.6|7162.9|7156.2|7157.1|7142.6|131
1630876800000|2021-09-05 21:20:00|7159.5|7147.8|7162.9|7148.2|7163.3|7153.3|7157.3|7146|133
1630877100000|2021-09-05 21:25:00|7163|7148.3|7160.8|7148.1|7164.8|7153.6|7160|7146.3|182
1630877400000|2021-09-05 21:30:00|7161.9|7148.4|7160.4|7150.9|7163.6|7156.3|7157|7144.6|160
1630877700000|2021-09-05 21:35:00|7158.5|7154.5|7159.5|7149.3|7162.2|7156.7|7152.1|7144.3|217
1630878000000|2021-09-05 21:40:00|7160.1|7149.2|7168.3|7149.3|7169.7|7150.7|7159.1|7145|337
1630878300000|2021-09-05 21:45:00|7168.2|7149.2|7170.2|7154|7172|7156.5|7163.8|7147.7|285
1630878600000|2021-09-05 21:50:00|7170.3|7154.1|7158.2|7154.2|7170.8|7155.8|7155.6|7146.1|175
1630878900000|2021-09-05 21:55:00|7158.3|7154.3|7160.6|7153.3|7160.7|7154.8|7158.1|7152.7|172
1630879200000|2021-09-05 22:00:00|7160.5|7153.1|7158.9|7155.4|7160.8|7157.5|7158.5|7153.1|300
1630879500000|2021-09-05 22:05:00|7158.5|7155.5|7158.1|7155.1|7159.6|7155.8|7157.6|7154.4|167
1630879800000|2021-09-05 22:10:00|7158|7155|7156.7|7153.5|7158.4|7155.4|7155.5|7152.3|182
1630880100000|2021-09-05 22:15:00|7156.9|7153.9|7156.9|7153.9|7157.2|7154.2|7155.4|7152.4|133
1630880400000|2021-09-05 22:20:00|7157|7154|7156.9|7153.9|7158.3|7155.3|7156.6|7153.2|144
1630880700000|2021-09-05 22:25:00|7157|7154|7154.9|7151.9|7157|7154|7154.7|7151.7|150
1630881000000|2021-09-05 22:30:00|7154.8|7151.8|7154.7|7151.7|7156.6|7153.6|7154.7|7151.7|119
1630881300000|2021-09-05 22:35:00|7154.8|7151.8|7153.1|7150.1|7155.1|7152.1|7153|7150|148
1630881600000|2021-09-05 22:40:00|7153.2|7150.2|7152.8|7149.8|7153.3|7150.3|7152.5|7149.5|94
1630881900000|2021-09-05 22:45:00|7153|7150|7154.7|7151.7|7155.1|7152.4|7152.6|7150|110
1630882200000|2021-09-05 22:50:00|7154.6|7151.6|7152.4|7149.4|7154.7|7151.7|7151.1|7148.1|157
1630882500000|2021-09-05 22:55:00|7152.3|7149.3|7152.3|7149.3|7154|7151|7152.1|7149.1|126
1630882800000|2021-09-05 23:00:00|7152.2|7149.2|7153.7|7150.7|7154|7151.4|7151.6|7149.1|251
1630883100000|2021-09-05 23:05:00|7153.8|7150.8|7154.5|7152.7|7155.6|7153|7153.1|7150.7|259
1630883400000|2021-09-05 23:10:00|7154.4|7152.6|7153.3|7151.5|7155.4|7153|7153.2|7150.8|159
1630883700000|2021-09-05 23:15:00|7153.2|7151.4|7152.9|7149.9|7154.5|7152.1|7151.8|7149.7|205
1630884000000|2021-09-05 23:20:00|7152.8|7149.8|7153.8|7150.8|7153.9|7151.6|7152.2|7149.8|209
1630884300000|2021-09-05 23:25:00|7153.9|7150.9|7154|7151|7154.1|7151.6|7153.1|7150.7|62
1630884600000|2021-09-05 23:30:00|7153.9|7150.9|7153.2|7150.2|7155.4|7153|7151.6|7149.3|178
1630884900000|2021-09-05 23:35:00|7153.3|7150.3|7152.8|7149.8|7153.5|7150.5|7151.6|7149.3|126
1630885200000|2021-09-05 23:40:00|7152.9|7149.9|7154|7152.2|7154.2|7152.4|7152.3|7149.8|99
1630885500000|2021-09-05 23:45:00|7153.9|7152.1|7152.8|7149.8|7155|7152.8|7152.1|7149.8|181
1630885800000|2021-09-05 23:50:00|7152.7|7149.7|7151.6|7149.8|7153.8|7151.9|7151.1|7148.7|191
1630886100000|2021-09-05 23:55:00|7151.7|7149.9|7150.8|7149|7152.3|7150.2|7150.7|7148.2|176
1630886400000|2021-09-06 00:00:00|7150.9|7149.1|7149.2|7147.4|7151.4|7149.6|7148.5|7146.7|334
1630886700000|2021-09-06 00:05:00|7149.3|7147.5|7150.4|7148.6|7151.4|7149.6|7148.8|7147|248
1630887000000|2021-09-06 00:10:00|7150.5|7148.7|7150.5|7148.7|7152.2|7150.4|7148.6|7146.4|215
1630887300000|2021-09-06 00:15:00|7150.6|7148.8|7150.9|7149.1|7151.5|7149.7|7150.2|7147.9|228
1630887600000|2021-09-06 00:20:00|7150.8|7149|7151.1|7149.3|7152|7150.2|7150.3|7148.5|248
1630887900000|2021-09-06 00:25:00|7151.2|7149.4|7147.6|7145.8|7152.4|7150.6|7147.5|7145.7|260
1630888200000|2021-09-06 00:30:00|7148|7146.2|7146.9|7145.1|7149.2|7146.9|7145.7|7143.9|199
1630888500000|2021-09-06 00:35:00|7147|7145.2|7147.3|7145.5|7148.2|7146.3|7146.4|7144.6|261
1630888800000|2021-09-06 00:40:00|7147.4|7145.6|7146.5|7144.7|7147.6|7145.7|7146.1|7144.3|219
1630889100000|2021-09-06 00:45:00|7146.4|7144.6|7145.4|7143.6|7147.8|7145.5|7144.7|7142.4|226
1630889400000|2021-09-06 00:50:00|7145.5|7143.7|7149|7147.2|7150|7148.2|7145.3|7143.5|295
1630889700000|2021-09-06 00:55:00|7150.1|7147.1|7147.5|7145.7|7150.9|7148.3|7147.5|7145.2|218
1630890000000|2021-09-06 01:00:00|7147.1|7145.3|7146.5|7144.7|7149.4|7147.1|7145.7|7143.9|309
1630890300000|2021-09-06 01:05:00|7146.6|7144.8|7145|7143.2|7147.1|7145.3|7144.9|7142.6|205
1630890600000|2021-09-06 01:10:00|7144.9|7143.1|7144.5|7142.7|7145.3|7143.5|7143.4|7141.6|188
1630890900000|2021-09-06 01:15:00|7144.4|7142.6|7139.5|7137.7|7144.4|7142.6|7139.4|7137.6|330
1630891200000|2021-09-06 01:20:00|7139.6|7137.8|7140.5|7138.7|7142.1|7140.3|7139.6|7137.8|203
1630891500000|2021-09-06 01:25:00|7140.6|7138.8|7140.8|7139|7141.7|7139.9|7140.4|7138.3|182
1630891800000|2021-09-06 01:30:00|7141.1|7138.1|7140.2|7138.4|7141.1|7138.9|7138|7136.2|282
1630892100000|2021-09-06 01:35:00|7140.3|7138.5|7139.2|7137.4|7140.7|7138.9|7138|7136.2|253
1630892400000|2021-09-06 01:40:00|7139.3|7137.5|7143.9|7142.1|7143.9|7142.1|7138.9|7137.1|288
1630892700000|2021-09-06 01:45:00|7143.8|7142|7142.5|7140.7|7144.7|7142.9|7141.5|7139.7|208
1630893000000|2021-09-06 01:50:00|7142.3|7140.5|7141.7|7139.9|7143.6|7141.2|7140.7|7138.6|196
1630893300000|2021-09-06 01:55:00|7141.6|7139.8|7142.3|7139.3|7142.3|7140|7140.5|7138.1|196
1630893600000|2021-09-06 02:00:00|7142.4|7139.4|7144.6|7142.8|7144.7|7142.9|7141.9|7139.4|202
1630893900000|2021-09-06 02:05:00|7144.8|7143|7142.8|7141|7145.5|7143.3|7142.7|7140.9|237
1630894200000|2021-09-06 02:10:00|7142.7|7140.9|7144.3|7142.5|7144.5|7142.7|7142.3|7140|177
1630894500000|2021-09-06 02:15:00|7144.4|7142.6|7142.8|7141|7144.7|7142.9|7142.6|7140.3|166
1630894800000|2021-09-06 02:20:00|7142.9|7141.1|7143.2|7141.4|7144.3|7142|7142.8|7140.6|229
1630895100000|2021-09-06 02:25:00|7143.3|7141.5|7143.6|7141.8|7144.6|7142.8|7143.2|7141.3|179
1630895400000|2021-09-06 02:30:00|7143.7|7141.9|7143.2|7141.4|7144.8|7143|7143.2|7140.9|227
1630895700000|2021-09-06 02:35:00|7143.3|7141.5|7142.2|7140.4|7143.4|7141.5|7141.5|7139.3|261
1630896000000|2021-09-06 02:40:00|7142.1|7140.3|7141.2|7139.4|7142.3|7140.5|7140.5|7138.7|176
1630896300000|2021-09-06 02:45:00|7141.3|7139.5|7142.4|7140.6|7142.8|7141|7141.1|7139.3|173
1630896600000|2021-09-06 02:50:00|7142.3|7140.5|7142.8|7141|7142.9|7141.1|7141.2|7139.4|215
1630896900000|2021-09-06 02:55:00|7142.7|7140.9|7143.3|7141.5|7144.3|7142.5|7142.6|7140.8|182
1630897200000|2021-09-06 03:00:00|7143.4|7141.6|7142.7|7140.9|7143.8|7142|7142.2|7140.4|193
1630897500000|2021-09-06 03:05:00|7142.8|7141|7142.6|7140.8|7143.7|7141.3|7142|7139.7|192
1630897800000|2021-09-06 03:10:00|7142.7|7140.9|7141.7|7139.9|7143.1|7141.3|7141.4|7139.1|154
1630898100000|2021-09-06 03:15:00|7141.8|7140|7141.4|7139.6|7142.2|7140.4|7141.1|7138.7|176
1630898400000|2021-09-06 03:20:00|7141.5|7139.7|7140.2|7138.4|7141.6|7139.8|7139.6|7137.1|164
1630898700000|2021-09-06 03:25:00|7140.1|7138.3|7139.1|7137.3|7140.4|7138.6|7139.1|7136.7|188
1630899000000|2021-09-06 03:30:00|7139.2|7137.4|7139|7137.2|7139.9|7137.7|7137.9|7135.9|182
1630899300000|2021-09-06 03:35:00|7139.1|7137.3|7138.4|7136.6|7139.4|7137.6|7137.4|7135.6|200
1630899600000|2021-09-06 03:40:00|7138.3|7136.5|7141.1|7139.3|7141.8|7139.3|7138.3|7136.5|122
1630899900000|2021-09-06 03:45:00|7141|7139.2|7141.7|7139.9|7142.5|7140.2|7140.8|7138.4|154
1630900200000|2021-09-06 03:50:00|7141.6|7139.8|7141.3|7139.5|7142.1|7139.8|7141.1|7139|148
1630900500000|2021-09-06 03:55:00|7141.4|7139.6|7142|7139|7142|7139.6|7140.6|7138.7|140
1630900800000|2021-09-06 04:00:00|7141.5|7139.7|7140.9|7139.1|7141.9|7140|7140.1|7137.8|192
1630901100000|2021-09-06 04:05:00|7140.8|7139|7142.3|7139.3|7142.4|7140.1|7140.7|7138.6|128
1630901400000|2021-09-06 04:10:00|7142.2|7139.2|7140|7138.2|7142.4|7140|7139.4|7137|154
1630901700000|2021-09-06 04:15:00|7140.1|7138.3|7144.8|7143|7148|7145.4|7139.6|7137.2|350
1630902000000|2021-09-06 04:20:00|7144.7|7142.9|7142.6|7140.8|7145.4|7143.1|7139.7|7137.5|222
1630902300000|2021-09-06 04:25:00|7142.5|7140.7|7142.5|7140.7|7143.2|7140.9|7141.7|7139.6|111
1630902600000|2021-09-06 04:30:00|7142.6|7140.8|7143|7141.2|7143.1|7141.3|7142.2|7139.8|175
1630902900000|2021-09-06 04:35:00|7142.9|7141.1|7142.5|7140.7|7144.3|7142.1|7142|7139.6|203
1630903200000|2021-09-06 04:40:00|7142.4|7140.6|7140.9|7139.1|7142.6|7140.8|7140.7|7138.4|130
1630903500000|2021-09-06 04:45:00|7141|7139.2|7140.8|7139|7141.4|7139.3|7139.6|7137.3|172
1630903800000|2021-09-06 04:50:00|7140.7|7138.9|7138.8|7137|7141.9|7139.5|7138.6|7136.4|168
1630904100000|2021-09-06 04:55:00|7138.9|7137.1|7138.2|7136.4|7138.9|7137.1|7137.6|7135|150
1630904400000|2021-09-06 05:00:00|7138.5|7136.7|7136.6|7134.8|7140.3|7137.9|7136.6|7134.8|241
1630904700000|2021-09-06 05:05:00|7136.7|7134.9|7138.9|7137.1|7139|7137.2|7136.7|7134.8|234
1630905000000|2021-09-06 05:10:00|7138.8|7137|7138.7|7136.9|7139.7|7137.4|7137.6|7135.6|214
1630905300000|2021-09-06 05:15:00|7138.8|7137|7138.6|7136.8|7140.1|7137.8|7138.1|7135.8|195
1630905600000|2021-09-06 05:20:00|7138.5|7136.7|7137.7|7135.9|7138.9|7136.9|7137.1|7134.7|217
1630905900000|2021-09-06 05:25:00|7137.6|7135.8|7138.4|7136.6|7139.2|7136.9|7137.6|7135.3|130
1630906200000|2021-09-06 05:30:00|7138.7|7136.9|7138.6|7136.8|7139.6|7137.8|7138.3|7136.3|177
1630906500000|2021-09-06 05:35:00|7138.7|7136.9|7140.6|7138.8|7141.9|7139.4|7138.7|7136.9|179
1630906800000|2021-09-06 05:40:00|7140.7|7138.9|7140.2|7138.4|7141.8|7139.4|7139.7|7137.8|213
1630907100000|2021-09-06 05:45:00|7140.3|7138.5|7140.6|7138.8|7141.3|7139.1|7139.9|7137.7|210
1630907400000|2021-09-06 05:50:00|7140.5|7138.7|7141.1|7139.3|7141.9|7139.4|7139.9|7137.7|147
1630907700000|2021-09-06 05:55:00|7141.3|7139.5|7143.5|7140.5|7146.4|7144.6|7140.9|7138.6|263
1630908000000|2021-09-06 06:00:00|7143.4|7140.4|7141.3|7139.5|7143.4|7141.2|7141|7138.7|280
1630908300000|2021-09-06 06:05:00|7140.9|7139.1|7141.1|7139.3|7142.3|7140.4|7140.3|7138|251
1630908600000|2021-09-06 06:10:00|7140.9|7139.1|7141.7|7139.9|7143.2|7141.4|7140.6|7138.3|211
1630908900000|2021-09-06 06:15:00|7141.6|7139.8|7143.2|7141.4|7143.6|7141.8|7140.7|7138.6|243
1630909200000|2021-09-06 06:20:00|7143.3|7141.5|7144.3|7142.5|7147.6|7145.8|7143.3|7141.5|246
1630909500000|2021-09-06 06:25:00|7144.7|7142.9|7146|7144.2|7146|7144.2|7144.4|7142.4|227
1630909800000|2021-09-06 06:30:00|7146.1|7144.3|7142.2|7140.4|7146.4|7144.6|7141.9|7140.1|207
1630910100000|2021-09-06 06:35:00|7142.1|7140.3|7143.3|7141.5|7144.1|7142.3|7142|7140.2|147
1630910400000|2021-09-06 06:40:00|7143.5|7141.7|7142.2|7140.4|7144.3|7142.5|7142.2|7140.4|149
1630910700000|2021-09-06 06:45:00|7142.3|7140.5|7141.8|7140|7142.6|7140.8|7141.6|7139.8|184
1630911000000|2021-09-06 06:50:00|7141.7|7139.9|7142.4|7140.6|7143|7140.7|7141.4|7139.6|143
1630911300000|2021-09-06 06:55:00|7142.3|7140.5|7141.5|7139.7|7143.1|7140.8|7141.3|7139.5|260
1630911600000|2021-09-06 07:00:00|7141.6|7139.8|7142|7140.2|7142.8|7141|7139.8|7138|295
1630911900000|2021-09-06 07:05:00|7142.1|7140.3|7143.7|7141.9|7144.4|7142.6|7141.6|7139.8|254
1630912200000|2021-09-06 07:10:00|7143.5|7141.7|7143.7|7141.9|7144.7|7142.9|7142.7|7140.9|260
1630912500000|2021-09-06 07:15:00|7143.8|7142|7147.9|7146.1|7148|7146.2|7143.3|7141.5|271
1630912800000|2021-09-06 07:20:00|7148|7146.2|7145.2|7143.4|7148|7146.2|7145|7143.2|351
1630913100000|2021-09-06 07:25:00|7144.9|7143.1|7143.4|7141.6|7145.7|7143.9|7141.9|7140.1|325
1630913400000|2021-09-06 07:30:00|7143.8|7142|7143.9|7142.1|7146.6|7144.8|7143.1|7141.3|242
1630913700000|2021-09-06 07:35:00|7144|7142.2|7143.5|7141.7|7145.6|7143.8|7143.1|7141.1|241
1630914000000|2021-09-06 07:40:00|7143.3|7141.5|7143.7|7141.9|7144.2|7142.4|7142.6|7140.8|233
1630914300000|2021-09-06 07:45:00|7143.8|7142|7142.2|7140.4|7144.1|7142.3|7141.5|7139.7|264
1630914600000|2021-09-06 07:50:00|7142.1|7140.3|7143.7|7141.9|7144.8|7143|7142.1|7140.3|234
1630914900000|2021-09-06 07:55:00|7143.4|7141.6|7141.2|7139.4|7143.9|7142.1|7139.1|7137.3|447
1630915200000|2021-09-06 08:00:00|7141.3|7139.5|7142.2|7140.4|7142.6|7140.8|7139.7|7137.9|375
1630915500000|2021-09-06 08:05:00|7142.1|7140.3|7141.3|7139.5|7142.6|7140.8|7141.1|7139.3|229
1630915800000|2021-09-06 08:10:00|7141.2|7139.4|7143.6|7141.8|7144.7|7142.9|7140.8|7139|240
1630916100000|2021-09-06 08:15:00|7143.4|7141.6|7143.1|7141.3|7144|7142.2|7141.9|7140.1|301
1630916400000|2021-09-06 08:20:00|7143|7141.2|7142.9|7141.1|7143.5|7141.7|7141.4|7139.6|316
1630916700000|2021-09-06 08:25:00|7142.8|7141|7143.5|7141.7|7144.8|7143|7142.4|7140.6|258
1630917000000|2021-09-06 08:30:00|7143.6|7141.8|7141.5|7139.7|7143.8|7142|7140.2|7138.4|303
1630917300000|2021-09-06 08:35:00|7141.6|7139.8|7141.9|7140.1|7144|7142.2|7141|7139.2|267
1630917600000|2021-09-06 08:40:00|7142|7140.2|7142.1|7140.3|7143.1|7141.3|7141.4|7139.6|230
1630917900000|2021-09-06 08:45:00|7142.2|7140.4|7141.6|7139.8|7143.8|7142|7141.1|7139.3|182
1630918200000|2021-09-06 08:50:00|7141.5|7139.7|7140.1|7138.3|7142.6|7140.8|7140.1|7138.3|233
1630918500000|2021-09-06 08:55:00|7140.2|7138.4|7140.9|7139.1|7141.5|7139.7|7139.7|7137.9|230
1630918800000|2021-09-06 09:00:00|7141|7139.2|7140.5|7138.7|7142.5|7140.7|7139.9|7138.1|257
1630919100000|2021-09-06 09:05:00|7140.4|7138.6|7139.5|7137.7|7140.8|7138.9|7139.2|7137.4|255
1630919400000|2021-09-06 09:10:00|7139.6|7137.8|7136.4|7134.6|7139.8|7138|7136.1|7134.3|204
1630919700000|2021-09-06 09:15:00|7136.3|7134.5|7133.9|7132.1|7137.3|7135.5|7133.7|7131.9|230
1630920000000|2021-09-06 09:20:00|7134|7132.2|7133.9|7132.1|7134.8|7133|7133.2|7131.4|255
1630920300000|2021-09-06 09:25:00|7133.8|7132|7136.9|7135.1|7136.9|7135.1|7133.7|7131.9|257
1630920600000|2021-09-06 09:30:00|7137.2|7135.4|7135.2|7133.4|7137.3|7135.5|7135.2|7133.4|239
1630920900000|2021-09-06 09:35:00|7135.1|7133.3|7133.1|7131.3|7135.2|7133.4|7132.8|7131|208
1630921200000|2021-09-06 09:40:00|7133.5|7131.7|7131.3|7129.5|7134.3|7132.5|7130.8|7129|254
1630921500000|2021-09-06 09:45:00|7131.4|7129.6|7129.7|7127.9|7131.4|7129.6|7129.3|7127.1|247
1630921800000|2021-09-06 09:50:00|7129.6|7127.8|7131|7129.2|7131.3|7129.5|7129.5|7127.7|181
1630922100000|2021-09-06 09:55:00|7130.9|7129.1|7129.3|7127.5|7130.9|7129.1|7128.7|7126.9|212
1630922400000|2021-09-06 10:00:00|7129.4|7127.6|7132.5|7130.7|7132.6|7130.8|7129.4|7127.6|314
1630922700000|2021-09-06 10:05:00|7132.4|7130.6|7130.6|7128.8|7133.4|7131.6|7129.7|7127.9|347
1630923000000|2021-09-06 10:10:00|7130.5|7128.7|7130.8|7129|7131.2|7129.4|7130.1|7128.3|202
1630923300000|2021-09-06 10:15:00|7130.9|7129.1|7130.3|7128.5|7131.4|7129.6|7130.2|7128.4|240
1630923600000|2021-09-06 10:20:00|7130.2|7128.4|7131.8|7130|7134.3|7132.1|7130|7128.2|272
1630923900000|2021-09-06 10:25:00|7131.9|7130.1|7132.4|7130.6|7133|7131.1|7131.4|7129.6|207
1630924200000|2021-09-06 10:30:00|7132.3|7130.5|7131.9|7130.1|7133.9|7132.1|7131.5|7129.7|202
1630924500000|2021-09-06 10:35:00|7132|7130.2|7132.3|7130.5|7133.9|7131.3|7131.7|7129.9|215
1630924800000|2021-09-06 10:40:00|7132.8|7129.8|7130.5|7128.7|7132.8|7130.9|7130.4|7128.4|283
1630925100000|2021-09-06 10:45:00|7130.8|7129|7134.8|7133|7135|7133.2|7130.8|7128.6|233
1630925400000|2021-09-06 10:50:00|7134.7|7132.9|7136.6|7134.8|7136.7|7134.9|7134.6|7132.8|215
1630925700000|2021-09-06 10:55:00|7136.5|7134.7|7137.3|7135.5|7137.8|7136|7136.1|7134.3|185
1630926000000|2021-09-06 11:00:00|7137|7135.2|7140.1|7138.3|7141.6|7139.8|7136.3|7134.5|255
1630926300000|2021-09-06 11:05:00|7140.2|7138.4|7142.6|7140.8|7142.7|7140.9|7140.1|7138.3|177
1630926600000|2021-09-06 11:10:00|7142.5|7140.7|7143.5|7141.7|7144.2|7142.4|7141.9|7140.1|214
1630926900000|2021-09-06 11:15:00|7143.6|7141.8|7143.5|7141.7|7144.7|7142.9|7143.1|7141.3|198
1630927200000|2021-09-06 11:20:00|7143.6|7141.8|7142.6|7140.8|7144.5|7142.7|7142.4|7140.6|174
1630927500000|2021-09-06 11:25:00|7142.5|7140.7|7145.1|7143.3|7145.3|7143.5|7142.1|7140.3|189
1630927800000|2021-09-06 11:30:00|7145|7143.2|7144.8|7143|7145.2|7143.4|7144|7142.2|194
1630928100000|2021-09-06 11:35:00|7144.7|7142.9|7145.7|7143.9|7146.2|7144.4|7143.8|7142|207
1630928400000|2021-09-06 11:40:00|7145.6|7143.8|7144.9|7143.1|7146.4|7144.6|7144.6|7142.8|134
1630928700000|2021-09-06 11:45:00|7144.8|7143|7147.9|7146.1|7147.9|7146.1|7144.8|7143|211
1630929000000|2021-09-06 11:50:00|7148|7146.2|7147.3|7145.5|7149.1|7147.3|7146.9|7145.1|182
1630929300000|2021-09-06 11:55:00|7147.2|7145.4|7146.4|7144.6|7147.2|7145.4|7145.3|7143.5|181
1630929600000|2021-09-06 12:00:00|7146.3|7144.5|7145.2|7143.4|7146.8|7145|7144.5|7142.7|304
1630929900000|2021-09-06 12:05:00|7145.3|7143.5|7144.7|7142.9|7145.3|7143.5|7143.4|7141.6|190
1630930200000|2021-09-06 12:10:00|7144.6|7142.8|7142.4|7140.6|7145|7143.2|7142.4|7140.6|188
1630930500000|2021-09-06 12:15:00|7142.3|7140.5|7140|7138.2|7142.9|7141.1|7140|7138.2|233
1630930800000|2021-09-06 12:20:00|7140.1|7138.3|7139.6|7137.8|7140.9|7139.1|7139.3|7137.5|230
1630931100000|2021-09-06 12:25:00|7139.7|7137.9|7139.6|7137.8|7140.3|7138.5|7137.8|7136|262
1630931400000|2021-09-06 12:30:00|7139.5|7137.7|7139.1|7137.3|7140.4|7138.6|7138.6|7136.8|214
1630931700000|2021-09-06 12:35:00|7139|7137.2|7138.8|7137|7140|7138.2|7138.6|7136.8|178
1630932000000|2021-09-06 12:40:00|7138.9|7137.1|7139.1|7137.3|7139.4|7137.6|7137.5|7135.7|229
1630932300000|2021-09-06 12:45:00|7139|7137.2|7138.7|7136.9|7139.1|7137.3|7138|7136.2|196
1630932600000|2021-09-06 12:50:00|7138.8|7137|7139.7|7137.9|7141.4|7139.6|7138.5|7136|230
1630932900000|2021-09-06 12:55:00|7139.6|7137.8|7140.8|7139|7141.4|7139.2|7139.2|7137.4|208
1630933200000|2021-09-06 13:00:00|7140.7|7138.9|7140.4|7138.6|7141.2|7139.4|7140.1|7138.1|223
1630933500000|2021-09-06 13:05:00|7140.5|7138.7|7139.3|7137.5|7140.8|7139|7139.1|7137.3|215
1630933800000|2021-09-06 13:10:00|7139.2|7137.4|7138.4|7136.6|7140|7138.2|7138.4|7136.6|193
1630934100000|2021-09-06 13:15:00|7138.5|7136.7|7139.2|7137.4|7139.2|7137.4|7137.6|7135.8|185
1630934400000|2021-09-06 13:20:00|7139.1|7137.3|7138.6|7136.8|7139.6|7137.5|7137.5|7135.5|293
1630934700000|2021-09-06 13:25:00|7138.7|7136.9|7137.5|7135.7|7139|7137.2|7137|7134.7|218
1630935000000|2021-09-06 13:30:00|7137.4|7135.6|7137.8|7136|7139.9|7138.1|7137.2|7135.4|244
1630935300000|2021-09-06 13:35:00|7137.7|7135.9|7139.1|7137.3|7139.1|7137.3|7137.6|7135.8|176
1630935600000|2021-09-06 13:40:00|7139|7137.2|7138.9|7137.1|7140|7138.2|7138.3|7136.5|199
1630935900000|2021-09-06 13:45:00|7139|7137.2|7138.5|7136.7|7139.3|7137.3|7137.3|7135.5|224
1630936200000|2021-09-06 13:50:00|7138.6|7136.8|7140.1|7138.3|7140.4|7138.6|7138|7136.2|186
1630936500000|2021-09-06 13:55:00|7140.2|7138.4|7141.8|7140|7142.4|7140.6|7140|7138.2|197
1630936800000|2021-09-06 14:00:00|7141.7|7139.9|7139.7|7137.9|7142.1|7140.3|7139.5|7137.7|263
1630937100000|2021-09-06 14:05:00|7139.8|7138|7141|7139.2|7142.2|7139.8|7139.7|7137.7|218
1630937400000|2021-09-06 14:10:00|7141.1|7139.3|7140|7138.2|7141.3|7139.3|7138.2|7136.4|213
1630937700000|2021-09-06 14:15:00|7139.9|7138.1|7138.7|7136.9|7140.1|7138.3|7137.2|7135.4|235
1630938000000|2021-09-06 14:20:00|7138.8|7137|7139.3|7137.5|7139.7|7137.9|7137.4|7135.6|186
1630938300000|2021-09-06 14:25:00|7139.2|7137.4|7138|7136.2|7139.5|7137.7|7138|7136.2|181
1630938600000|2021-09-06 14:30:00|7137.9|7136.1|7135.9|7134.1|7139|7136.7|7135.7|7133.9|217
1630938900000|2021-09-06 14:35:00|7135.8|7134|7137.3|7135.5|7137.5|7135.7|7134.9|7133.1|194
1630939200000|2021-09-06 14:40:00|7137.5|7135.7|7136.5|7134.7|7137.9|7136.1|7136.4|7134.6|186
1630939500000|2021-09-06 14:45:00|7136.4|7134.6|7133.3|7131.5|7137.4|7135|7133.2|7131.4|223
1630939800000|2021-09-06 14:50:00|7133.2|7131.4|7131.6|7129.8|7133.4|7131.4|7131.4|7129.6|191
1630940100000|2021-09-06 14:55:00|7131.7|7129.9|7132.6|7130.8|7133|7131.2|7129.9|7128.1|296
1630940400000|2021-09-06 15:00:00|7132.7|7130.9|7132.1|7130.3|7132.9|7131|7130.8|7128.4|264
1630940700000|2021-09-06 15:05:00|7132.2|7130.4|7130.7|7128.9|7132.5|7130.6|7130.6|7128.8|153
1630941000000|2021-09-06 15:10:00|7130.6|7128.8|7129|7127.2|7132.2|7129.7|7128.4|7126.1|224
1630941300000|2021-09-06 15:15:00|7128.9|7127.1|7130|7128.2|7131.4|7129.3|7128.9|7126.9|246
1630941600000|2021-09-06 15:20:00|7129.9|7128.1|7131.3|7129.5|7131.8|7129.5|7129.6|7127.7|156
1630941900000|2021-09-06 15:25:00|7131.4|7129.6|7131.9|7128.9|7132.2|7130|7130.5|7128.1|216
1630942200000|2021-09-06 15:30:00|7131.8|7128.8|7131.4|7129.6|7132.5|7129.9|7130.8|7128.3|171
1630942500000|2021-09-06 15:35:00|7131.3|7129.5|7132.6|7130.8|7133|7130.9|7131.3|7129.4|161
1630942800000|2021-09-06 15:40:00|7132.5|7130.7|7134.2|7131.2|7134.4|7132.1|7132.4|7130.1|124
1630943100000|2021-09-06 15:45:00|7134.3|7131.3|7133.8|7132|7134.9|7132.6|7133.1|7131.3|181
1630943400000|2021-09-06 15:50:00|7133.7|7131.9|7134|7132.2|7134.4|7132.4|7133.2|7131.3|124
1630943700000|2021-09-06 15:55:00|7134.1|7132.3|7133.6|7131.8|7134.4|7132.4|7133.5|7131.3|93
1630944000000|2021-09-06 16:00:00|7133.5|7131.7|7134.5|7132.7|7135.1|7132.8|7133.5|7131.3|130
1630944300000|2021-09-06 16:05:00|7134.4|7132.6|7134.6|7131.6|7135.2|7132.9|7134|7131.5|108
1630944600000|2021-09-06 16:10:00|7134|7132.2|7135.1|7132.1|7135.1|7132.8|7133.5|7131.1|135
1630944900000|2021-09-06 16:15:00|7135.2|7132.2|7136.3|7133.3|7136.4|7134.1|7134.5|7132.1|107
1630945200000|2021-09-06 16:20:00|7136.4|7133.4|7136|7133|7137|7134.4|7136|7133|126
1630945500000|2021-09-06 16:25:00|7136.1|7133.1|7134.3|7131.3|7136.1|7133.5|7133.7|7131.1|177
1630945800000|2021-09-06 16:30:00|7134.2|7131.2|7134.5|7131.5|7134.8|7132|7133.3|7130.8|128
1630946100000|2021-09-06 16:35:00|7134.6|7131.6|7134.4|7131.4|7135.2|7132.2|7134|7131|130
1630946400000|2021-09-06 16:40:00|7134|7131|7133.8|7130.8|7134.7|7131.7|7133.4|7130.4|163
1630946700000|2021-09-06 16:45:00|7133.6|7130.6|7135.2|7132.2|7135.8|7132.8|7133.6|7130.6|135
1630947000000|2021-09-06 16:50:00|7135.1|7132.1|7136.1|7133.1|7136.5|7133.5|7135|7132|157
1630947300000|2021-09-06 16:55:00|7136.2|7133.2|7136.6|7131.5|7139.8|7133.6|7135.4|7130.6|135
1630947600000|2021-09-06 17:00:00|7136.5|7131.7|7138.6|7132.6|7139.7|7135.6|7134.9|7130.3|1101
1630947900000|2021-09-06 17:05:00|7138.3|7132.9|7136.7|7131.7|7139.4|7133.9|7135.1|7130.2|1184
1630948200000|2021-09-06 17:10:00|7136.6|7131.4|7135.7|7131.3|7138|7132.4|7135.4|7130.1|1111
1630948500000|2021-09-06 17:15:00|7135.4|7131.6|7135.9|7131.4|7137.6|7133.1|7133.7|7129.8|988
1630948800000|2021-09-06 17:20:00|7134.9|7131.3|7135.1|7131.3|7137.2|7132|7134.5|7130.4|614
1630949100000|2021-09-06 17:25:00|7135.2|7131.4|7135.6|7131.2|7137.3|7132.3|7134.5|7130|354
1630949400000|2021-09-06 17:30:00|7135.8|7131|7134.2|7130.3|7137.7|7132.9|7133.5|7129.4|511
1630949700000|2021-09-06 17:35:00|7134.4|7130.2|7136.4|7132.2|7139.4|7134.5|7134.1|7128.7|865
1630950000000|2021-09-06 17:40:00|7136.3|7131.9|7136.2|7132.6|7138.1|7133|7135.6|7131.1|1021
1630950300000|2021-09-06 17:45:00|7136.3|7132.5|7135.9|7130.8|7138.4|7133.1|7135.7|7130.4|792
1630950600000|2021-09-06 17:50:00|7136.1|7130.7|7136.9|7131.8|7137.7|7132.3|7135|7129.9|818
1630950900000|2021-09-06 17:55:00|7137.1|7131.4|7137.2|7131.3|7138|7132.7|7135.3|7130.1|977
1630951200000|2021-09-06 18:00:00|7137.1|7131.5|7137.8|7130.7|7138.3|7132.7|7136.1|7130.4|721
1630951500000|2021-09-06 18:05:00|7137.7|7130.8|7137|7131|7138|7132.7|7135.7|7129.9|741
1630951800000|2021-09-06 18:10:00|7137.1|7131.3|7137.1|7130.6|7137.8|7132.5|7135.6|7129.9|737
1630952100000|2021-09-06 18:15:00|7137.3|7130.4|7136.3|7131.4|7138.1|7132.8|7135.7|7129.8|788
1630952400000|2021-09-06 18:20:00|7136.4|7131.3|7137.4|7130.1|7138.6|7132.3|7135.6|7129.2|894
1630952700000|2021-09-06 18:25:00|7136.8|7130.7|7137|7130.1|7138.2|7131.5|7135.7|7129.1|948
1630953000000|2021-09-06 18:30:00|7136.9|7130.2|7138.8|7130.7|7138.9|7132.1|7135.2|7129.1|891
1630953300000|2021-09-06 18:35:00|7139.2|7130.5|7138.4|7130.4|7139.2|7132.3|7135.7|7129.2|802
1630953600000|2021-09-06 18:40:00|7137.6|7131|7136.5|7130.4|7138.7|7131.9|7135.6|7129.5|804
1630953900000|2021-09-06 18:45:00|7136|7131|7137.2|7131.6|7139.5|7132.3|7135.8|7128.6|673
1630954200000|2021-09-06 18:50:00|7137|7130.4|7136.5|7131.2|7138.3|7132.1|7135.5|7128.8|682
1630954500000|2021-09-06 18:55:00|7136.7|7131|7141.9|7128|7142.1|7132.4|7135.7|7127.2|634
1630954800000|2021-09-06 19:00:00|7142.5|7126.7|7136.4|7131|7142.5|7131.9|7134.8|7126.3|574
1630955100000|2021-09-06 19:05:00|7136.1|7131.4|7135.4|7130.3|7137.9|7132|7135.1|7129.3|382
1630955400000|2021-09-06 19:10:00|7135.9|7130.4|7136.4|7130.2|7137.1|7131.6|7134.4|7129.3|563
1630955700000|2021-09-06 19:15:00|7135.6|7131.5|7135.5|7130.7|7137.1|7132|7134.6|7129.3|648
1630956000000|2021-09-06 19:20:00|7135.4|7130.5|7136.9|7131.9|7137.4|7132.4|7134.9|7128.7|816
1630956300000|2021-09-06 19:25:00|7136.8|7132|7137.8|7131.6|7138.7|7132.7|7135.5|7129|1043
1630956600000|2021-09-06 19:30:00|7138|7131.7|7136.9|7133.5|7139.6|7134.6|7136.2|7130.1|1043
1630956900000|2021-09-06 19:35:00|7137|7133.1|7137.1|7133.2|7139.4|7134.1|7135.8|7130.3|976
1630957200000|2021-09-06 19:40:00|7137|7133.1|7136.8|7132.6|7138|7134.2|7136.2|7132|981
1630957500000|2021-09-06 19:45:00|7136.7|7132.8|7137.7|7132.9|7139.1|7134.1|7135.7|7131.5|994
1630957800000|2021-09-06 19:50:00|7137.6|7132.5|7137.8|7132.6|7138.2|7134.8|7135.1|7130.1|993
1630958100000|2021-09-06 19:55:00|7137.1|7132.9|7138|7132.7|7139.8|7134.6|7136.2|7130.3|966
1630958400000|2021-09-06 20:00:00|7138.2|7132.4|7136.3|7129.9|7139.1|7133.9|7135.3|7128.9|573
1630958700000|2021-09-06 20:05:00|7136.1|7130.1|7138.2|7131.3|7138.7|7132.7|7136|7129.5|635
1630959000000|2021-09-06 20:10:00|7138.1|7130.9|7136.2|7131.2|7138.4|7132.5|7136|7129.6|572
1630959300000|2021-09-06 20:15:00|7136.3|7131.3|7137.1|7133|7137.8|7133.2|7136.1|7130.5|479
1630959600000|2021-09-06 20:20:00|7136.9|7133.1|7136.8|7133|7137.6|7133.4|7136.6|7132.8|421
1630959900000|2021-09-06 20:25:00|7136.9|7132.9|7136.6|7132.8|7137.2|7133.2|7136|7132.8|434
1630960200000|2021-09-06 20:30:00|7136.2|7133.1|7136.8|7133.1|7137.4|7133.5|7136.2|7132.6|429
1630960500000|2021-09-06 20:35:00|7136.9|7133|7136.7|7133|7137.2|7133.5|7136.3|7132.6|426
1630960800000|2021-09-06 20:40:00|7136.5|7133.2|7136.8|7133.8|7137.4|7133.9|7136.2|7132.6|369
1630961100000|2021-09-06 20:45:00|7136.9|7133.9|7136.7|7133.7|7137.4|7134.4|7136.3|7133.2|253
1630961400000|2021-09-06 20:50:00|7136.9|7133.6|7136.9|7133.8|7137.5|7134.1|7136.7|7133.2|251
1630961700000|2021-09-06 20:55:00|7137.4|7133.4|7138.6|7132.5|7141.1|7134.1|7136.7|7130.8|234
1630962000000|2021-09-06 21:00:00|7138.7|7132.6|7139|7133|7139.2|7133|7137.9|7132.1|35
1630962300000|2021-09-06 21:05:00|7141.2|7132.8|7140.9|7132.9|7142.5|7133.3|7139.1|7131|69
1630962600000|2021-09-06 21:10:00|7141.7|7133|7140.6|7132.9|7142.5|7133.6|7138.6|7130.7|76
1630962900000|2021-09-06 21:15:00|7140.2|7132.3|7139.5|7132.6|7141.4|7133.4|7139.1|7131.5|125
1630963200000|2021-09-06 21:20:00|7139.6|7132.7|7140|7132.7|7140.7|7133.1|7139.1|7131.7|97
1630963500000|2021-09-06 21:25:00|7140.1|7132.8|7140.6|7132.8|7141.5|7133.3|7138.8|7131.5|130
1630963800000|2021-09-06 21:30:00|7141.6|7131.9|7140|7132.9|7141.6|7133.4|7138.7|7131.4|114
1630964100000|2021-09-06 21:35:00|7139.9|7132.3|7140.2|7132.1|7140.4|7133.5|7138.9|7131.4|151
1630964400000|2021-09-06 21:40:00|7140.1|7132.2|7139.6|7133.4|7140.1|7133.6|7138.8|7131.6|141
1630964700000|2021-09-06 21:45:00|7139.5|7132.3|7139.8|7132.3|7140.6|7133.5|7138.7|7131.3|257
1630965000000|2021-09-06 21:50:00|7139.5|7132.4|7142.9|7130.4|7145.5|7133.2|7139.1|7129.3|618
1630965300000|2021-09-06 21:55:00|7142.7|7130.6|7139.4|7132.4|7144.7|7132.9|7138.8|7129.6|456
1630965600000|2021-09-06 22:00:00|7139.2|7131.9|7137.5|7134.5|7143.1|7134.6|7136.7|7130.5|493
1630965900000|2021-09-06 22:05:00|7137.6|7134.4|7138.2|7135.2|7138.4|7135.3|7137.1|7133.4|140
1630966200000|2021-09-06 22:10:00|7138.1|7135.1|7138.2|7135.2|7138.4|7135.4|7138|7135|101
1630966500000|2021-09-06 22:15:00|7138.1|7135.1|7138.5|7135.5|7139.6|7136.7|7137.4|7135|108
1630966800000|2021-09-06 22:20:00|7138.6|7135.6|7139.4|7136.4|7139.7|7136.7|7138.4|7135.4|93
1630967100000|2021-09-06 22:25:00|7139.2|7136.2|7137.9|7134.9|7139.4|7136.8|7137.8|7134.8|134
1630967400000|2021-09-06 22:30:00|7137.8|7134.8|7137.3|7134.3|7137.9|7135.2|7136.6|7133.6|127
1630967700000|2021-09-06 22:35:00|7137.4|7134.4|7137|7134|7137.6|7135|7136.7|7134|99
1630968000000|2021-09-06 22:40:00|7137.1|7134.1|7136.6|7133.6|7137.2|7134.7|7136.3|7133.4|109
1630968300000|2021-09-06 22:45:00|7136.5|7133.5|7135.9|7132.9|7137|7134.1|7135.7|7132.7|70
1630968600000|2021-09-06 22:50:00|7135.8|7132.8|7136.2|7133.2|7136.4|7133.4|7135.8|7132.8|54
1630968900000|2021-09-06 22:55:00|7136.1|7133.1|7135.3|7132.3|7136.1|7133.1|7134.9|7132.3|72
1630969200000|2021-09-06 23:00:00|7135.2|7132.2|7135.2|7132.2|7135.7|7133.1|7134.5|7132.1|125
1630969500000|2021-09-06 23:05:00|7135.1|7132.1|7134.9|7131.9|7135.4|7132.8|7133.9|7131.2|170
1630969800000|2021-09-06 23:10:00|7134.8|7131.8|7134.7|7131.7|7135.3|7132.5|7133.8|7131.2|126
1630970100000|2021-09-06 23:15:00|7134.8|7131.8|7135.3|7132.3|7135.3|7132.3|7133.7|7130.9|118
1630970400000|2021-09-06 23:20:00|7135.2|7132.2|7134.2|7132.4|7135.3|7132.5|7133.8|7131.3|83
1630970700000|2021-09-06 23:25:00|7134.3|7132.5|7135.3|7132.3|7135.5|7132.8|7134.2|7131.7|51
1630971000000|2021-09-06 23:30:00|7134.6|7132.8|7138|7136.2|7138.6|7136.2|7134.6|7132.2|112
1630971300000|2021-09-06 23:35:00|7137.9|7136.1|7139|7136|7139|7136.6|7137.4|7134.9|123
1630971600000|2021-09-06 23:40:00|7138.9|7135.9|7139.2|7136.2|7140.7|7138|7138.2|7135.5|188
1630971900000|2021-09-06 23:45:00|7138.5|7136.7|7140.5|7137.5|7140.7|7137.7|7138.1|7135.3|121
1630972200000|2021-09-06 23:50:00|7139.5|7137.7|7139|7136|7140.5|7137.7|7138.8|7135.8|130
1630972500000|2021-09-06 23:55:00|7139.1|7136.1|7137.3|7134.3|7140.5|7138|7136.6|7134.2|199
1630972800000|2021-09-07 00:00:00|7137.2|7134.2|7139.9|7136.9|7140.1|7137.7|7135.9|7133.3|225
1630973100000|2021-09-07 00:05:00|7139.7|7136.7|7140.1|7138.3|7140.5|7138.3|7139|7136.3|233
1630973400000|2021-09-07 00:10:00|7140.5|7138.7|7147.9|7144.9|7147.9|7144.9|7140.3|7137.8|254
1630973700000|2021-09-07 00:15:00|7147.8|7144.8|7149.5|7147.7|7150.5|7148|7145.9|7143.3|320
1630974000000|2021-09-07 00:20:00|7149.4|7147.6|7149.1|7147.3|7150|7147.7|7147.2|7144.8|196
1630974300000|2021-09-07 00:25:00|7149|7147.2|7150.3|7147.3|7150.7|7148.2|7148.8|7146.2|205
1630974600000|2021-09-07 00:30:00|7150.2|7147.2|7153.9|7150.9|7154.2|7151.7|7149.4|7147|301
1630974900000|2021-09-07 00:35:00|7154.1|7151.1|7152.9|7149.9|7154.2|7151.7|7152.1|7149.1|208
1630975200000|2021-09-07 00:40:00|7153|7150|7154|7151|7154.6|7152|7151.3|7148.9|249
1630975500000|2021-09-07 00:45:00|7154.4|7151.4|7152.9|7149.9|7154.6|7152.1|7152.3|7149.9|208
1630975800000|2021-09-07 00:50:00|7153|7150|7152.6|7149.6|7154.4|7151.9|7152.4|7149.5|322
1630976100000|2021-09-07 00:55:00|7152.5|7149.5|7151.3|7148.3|7153|7150.5|7150.5|7147.8|286
1630976400000|2021-09-07 01:00:00|7150.9|7147.9|7149.4|7147.6|7152.3|7150|7148.5|7146.1|445
1630976700000|2021-09-07 01:05:00|7149.5|7147.7|7145.8|7144|7151.1|7148.8|7145.7|7143.9|394
1630977000000|2021-09-07 01:10:00|7145.9|7144.1|7146.6|7143.6|7147.6|7145.1|7144.9|7142.1|284
1630977300000|2021-09-07 01:15:00|7146.5|7143.5|7150|7148.2|7150.4|7148.4|7145.9|7143.5|319
1630977600000|2021-09-07 01:20:00|7149.9|7148.1|7150.1|7147.1|7150.9|7148.9|7148.8|7146.1|269
1630977900000|2021-09-07 01:25:00|7149.3|7147.5|7150|7147|7150.6|7148.4|7148.9|7146.6|280
1630978200000|2021-09-07 01:30:00|7149.1|7147.3|7148.8|7145.8|7149.8|7147.4|7147.6|7145.2|246
1630978500000|2021-09-07 01:35:00|7148.9|7145.9|7148.8|7147|7149.5|7147|7147.6|7144.9|307
1630978800000|2021-09-07 01:40:00|7148.7|7146.9|7148.3|7146.5|7151.4|7148.9|7148.1|7145.7|282
1630979100000|2021-09-07 01:45:00|7148.4|7146.6|7146.6|7143.6|7148.8|7146.6|7146|7143.5|311
1630979400000|2021-09-07 01:50:00|7145.9|7144.1|7145.1|7143.3|7146.7|7144.2|7144.4|7142|325
1630979700000|2021-09-07 01:55:00|7145.2|7143.4|7145.5|7143.7|7145.9|7143.8|7144|7142.2|248
1630980000000|2021-09-07 02:00:00|7145.6|7143.8|7145.2|7143.4|7146.4|7144|7144.5|7142.1|260
1630980300000|2021-09-07 02:05:00|7145.1|7143.3|7145.5|7143.7|7146.3|7144.3|7145.1|7143.3|165
1630980600000|2021-09-07 02:10:00|7145.4|7143.6|7144.9|7143.1|7146.8|7144.4|7143.9|7142.1|215
1630980900000|2021-09-07 02:15:00|7144.8|7143|7141.2|7139.4|7145.6|7143.2|7141.1|7138.8|207
1630981200000|2021-09-07 02:20:00|7141.3|7139.5|7141.5|7139.7|7143.7|7141.9|7141.2|7139.4|246
1630981500000|2021-09-07 02:25:00|7141.4|7139.6|7140.8|7137.8|7141.5|7139.7|7139.5|7137.2|219
1630981800000|2021-09-07 02:30:00|7140.7|7137.7|7141.5|7139.7|7142.6|7140.2|7139.5|7137.6|291
1630982100000|2021-09-07 02:35:00|7141.4|7139.6|7141.2|7139.4|7141.9|7139.9|7140.3|7138.5|225
1630982400000|2021-09-07 02:40:00|7141.3|7139.5|7141.5|7139.7|7142.6|7140.8|7140.4|7138.6|243
1630982700000|2021-09-07 02:45:00|7141.4|7139.6|7140.6|7138.8|7143.1|7140.8|7140.4|7138.3|260
1630983000000|2021-09-07 02:50:00|7140.5|7138.7|7142.5|7140.7|7143.7|7141.4|7140.5|7138.7|264
1630983300000|2021-09-07 02:55:00|7142.6|7140.8|7142.6|7140.8|7144.3|7142|7142.4|7140.2|181
1630983600000|2021-09-07 03:00:00|7142.7|7140.9|7142.5|7140.7|7143.4|7141.1|7140.1|7137.9|256
1630983900000|2021-09-07 03:05:00|7142.6|7140.8|7143.3|7141.5|7145.4|7143.6|7142.5|7140.6|211
1630984200000|2021-09-07 03:10:00|7143.2|7141.4|7140.2|7138.4|7143.4|7141.5|7140.2|7138.1|165
1630984500000|2021-09-07 03:15:00|7140.1|7138.3|7136.2|7134.4|7140.3|7138.4|7136.2|7134.4|204
1630984800000|2021-09-07 03:20:00|7136.3|7134.5|7137.2|7135.4|7138.4|7136.2|7136|7133.8|212
1630985100000|2021-09-07 03:25:00|7136.9|7135.1|7137.1|7135.3|7137.9|7135.4|7134.8|7133|251
1630985400000|2021-09-07 03:30:00|7136.9|7135.1|7136.9|7135.1|7137|7135.2|7136|7134.2|145
1630985700000|2021-09-07 03:35:00|7137|7135.2|7137.4|7135.6|7138.4|7136.6|7136.7|7134.9|178
1630986000000|2021-09-07 03:40:00|7137.3|7135.5|7136.8|7135|7137.5|7135.7|7136.3|7134.5|240
1630986300000|2021-09-07 03:45:00|7136.7|7134.9|7136.8|7135|7137.1|7135.1|7136.4|7134.1|113
1630986600000|2021-09-07 03:50:00|7136.7|7134.9|7135.4|7133.6|7136.8|7135|7134.8|7133|176
1630986900000|2021-09-07 03:55:00|7135.5|7133.7|7137.1|7135.3|7137.1|7135.3|7134.9|7133.1|170
1630987200000|2021-09-07 04:00:00|7137|7135.2|7137.3|7135.5|7137.8|7136|7137|7135.2|141
1630987500000|2021-09-07 04:05:00|7137.2|7135.4|7137.2|7135.4|7137.7|7135.9|7137|7135.2|123
1630987800000|2021-09-07 04:10:00|7137.3|7135.5|7135.7|7133.9|7137.7|7135.9|7135.7|7133.9|152
1630988100000|2021-09-07 04:15:00|7135.8|7134|7136.5|7134.7|7137.4|7135.1|7134.9|7132.8|152
1630988400000|2021-09-07 04:20:00|7136.6|7134.8|7138.2|7136.4|7138.9|7136.8|7136.6|7134.3|205
1630988700000|2021-09-07 04:25:00|7138.1|7136.3|7138.8|7135.5|7139.9|7137|7137.7|7134.8|217
1630989000000|2021-09-07 04:30:00|7138.7|7135.7|7143.4|7140.4|7150.1|7146.6|7138.1|7134.8|712
1630989300000|2021-09-07 04:35:00|7143.5|7141.7|7141.7|7139.9|7144.5|7141.7|7140|7137|358
1630989600000|2021-09-07 04:40:00|7141.8|7140|7136|7133|7141.9|7140|7132.1|7129.8|437
1630989900000|2021-09-07 04:45:00|7136.3|7133.3|7131.5|7129.7|7136.8|7134.5|7131.3|7129.3|392
1630990200000|2021-09-07 04:50:00|7131.4|7129.6|7128.4|7126.6|7132.1|7130.3|7124.7|7122.5|422
1630990500000|2021-09-07 04:55:00|7128.6|7126.8|7125.9|7124.1|7129.6|7127.4|7124.3|7121.9|339
1630990800000|2021-09-07 05:00:00|7126|7124.2|7121.3|7119.5|7127.1|7125.3|7121.1|7119.3|457
1630991100000|2021-09-07 05:05:00|7121.4|7119.6|7119.4|7116.4|7125.1|7123.3|7112.7|7109.9|598
1630991400000|2021-09-07 05:10:00|7119.3|7116.3|7116.9|7113.9|7122.4|7120.1|7115.9|7113.8|390
1630991700000|2021-09-07 05:15:00|7117|7114|7120|7118.2|7121.4|7118.9|7115.2|7112.9|341
1630992000000|2021-09-07 05:20:00|7120.1|7118.3|7117.3|7115.5|7121.5|7119.2|7117|7114.8|275
1630992300000|2021-09-07 05:25:00|7117.5|7115.7|7114.3|7112.5|7118.1|7116|7112.7|7110.7|359
1630992600000|2021-09-07 05:30:00|7114.8|7113|7115.4|7113.6|7117.5|7115.4|7114.2|7111.8|375
1630992900000|2021-09-07 05:35:00|7115.3|7113.5|7116.5|7114.7|7118.1|7116.3|7114.8|7113|402
1630993200000|2021-09-07 05:40:00|7116.4|7114.6|7118.8|7115.8|7118.8|7116.9|7116.4|7114.6|311
1630993500000|2021-09-07 05:45:00|7118.2|7116.4|7118.3|7116.5|7119.6|7117.3|7117.3|7115.5|247
1630993800000|2021-09-07 05:50:00|7118.4|7116.6|7119.8|7118|7120.9|7118.6|7118.2|7116.4|266
1630994100000|2021-09-07 05:55:00|7119.9|7118.1|7119.8|7116.8|7121.6|7119.1|7118.1|7115.7|342
1630994400000|2021-09-07 06:00:00|7119.5|7116.5|7119.2|7117.4|7121|7118.9|7116.6|7113.7|315
1630994700000|2021-09-07 06:05:00|7119.4|7117.6|7119.3|7117.5|7121.5|7119.7|7117.6|7115.8|356
1630995000000|2021-09-07 06:10:00|7119.4|7117.6|7117.5|7115.7|7119.7|7117.9|7117.2|7115.2|313
1630995300000|2021-09-07 06:15:00|7117.3|7115.5|7120.4|7118.6|7120.5|7118.7|7116.9|7115.1|294
1630995600000|2021-09-07 06:20:00|7120.5|7118.7|7120.4|7118.6|7121.2|7118.8|7118.6|7116.8|300
1630995900000|2021-09-07 06:25:00|7120.5|7118.7|7117.3|7115.5|7121.4|7119.6|7115.6|7113.7|317
1630996200000|2021-09-07 06:30:00|7117.4|7115.6|7114.3|7112.5|7118.5|7116.7|7111.2|7109.4|341
1630996500000|2021-09-07 06:35:00|7114.4|7112.6|7115.8|7114|7116.3|7114.5|7113.3|7111.5|317
1630996800000|2021-09-07 06:40:00|7115.9|7114.1|7116.7|7114.9|7116.9|7115.1|7115.2|7113.4|264
1630997100000|2021-09-07 06:45:00|7116.8|7115|7116.3|7114.5|7117.4|7115.6|7115.2|7113.4|275
1630997400000|2021-09-07 06:50:00|7116.4|7114.6|7116.8|7115|7117.4|7115.6|7115.6|7113.8|261
1630997700000|2021-09-07 06:55:00|7116.9|7115.1|7122.9|7121.1|7123|7121.2|7116.1|7114.3|337
1630998000000|2021-09-07 07:00:00|7123|7121.2|7123.8|7122|7124|7122.1|7119.7|7117.9|446
1630998300000|2021-09-07 07:05:00|7123.9|7122.1|7122.2|7120.4|7124.4|7122.6|7120.8|7118.7|461
1630998600000|2021-09-07 07:10:00|7122.3|7120.5|7124.8|7123|7125.6|7123.8|7120.6|7118.3|460
1630998900000|2021-09-07 07:15:00|7124.6|7122.8|7128.3|7126.5|7129.2|7127.4|7124.2|7122.4|417
1630999200000|2021-09-07 07:20:00|7128.2|7126.4|7128.9|7127.1|7129.5|7127.7|7127.5|7125.7|350
1630999500000|2021-09-07 07:25:00|7129|7127.2|7132.7|7130.9|7133.6|7131.8|7128.4|7126.6|391
1630999800000|2021-09-07 07:30:00|7132.9|7131.1|7133.6|7131.8|7133.6|7131.8|7130.7|7128.9|349
1631000100000|2021-09-07 07:35:00|7133.5|7131.7|7134.2|7132.4|7136.9|7134.8|7132.8|7130.3|361
1631000400000|2021-09-07 07:40:00|7134|7132.2|7132.8|7131|7136.3|7134.5|7132.2|7129.7|373
1631000700000|2021-09-07 07:45:00|7132.9|7131.1|7133.2|7131.4|7134.2|7132.4|7131.8|7130|287
1631001000000|2021-09-07 07:50:00|7133.3|7131.5|7131.6|7129.8|7133.4|7131.6|7129.9|7128.1|336
1631001300000|2021-09-07 07:55:00|7131.7|7129.9|7127.8|7124.8|7131.8|7130|7126.3|7124.5|376
1631001600000|2021-09-07 08:00:00|7127.7|7124.7|7122|7120.2|7127.7|7125.4|7119.3|7117.5|387
1631001900000|2021-09-07 08:05:00|7122.1|7120.3|7117.4|7115.6|7122.3|7120.5|7114.8|7112.8|450
1631002200000|2021-09-07 08:10:00|7117.5|7115.7|7117.5|7115.7|7119.1|7116.9|7114.3|7112.1|449
1631002500000|2021-09-07 08:15:00|7117.4|7115.6|7112.3|7110.5|7119.8|7117.7|7112.1|7110.3|446
1631002800000|2021-09-07 08:20:00|7112.8|7111|7116.2|7114.4|7117.2|7115.2|7112.2|7109.8|398
1631003100000|2021-09-07 08:25:00|7116.5|7114.7|7114.4|7112.6|7117.2|7115.3|7111.3|7109.5|360
1631003400000|2021-09-07 08:30:00|7114.5|7112.7|7116.5|7114.7|7117.2|7115.4|7114.3|7112.2|355
1631003700000|2021-09-07 08:35:00|7116.6|7114.8|7119|7117.2|7119.9|7118.1|7115.5|7113.4|357
1631004000000|2021-09-07 08:40:00|7118.9|7117.1|7116.4|7114.6|7120.2|7118.4|7114.3|7112.5|366
1631004300000|2021-09-07 08:45:00|7116.5|7114.7|7117.4|7115.6|7118.7|7116.4|7115.5|7113.7|338
1631004600000|2021-09-07 08:50:00|7117.5|7115.7|7121.5|7119.7|7121.6|7119.8|7116.8|7115|412
1631004900000|2021-09-07 08:55:00|7121.3|7119.5|7123.7|7121.9|7124.4|7122.3|7120.8|7119|379
1631005200000|2021-09-07 09:00:00|7123.8|7122|7123|7121.2|7124.5|7122.7|7120.3|7118.5|391
1631005500000|2021-09-07 09:05:00|7122.9|7121.1|7123.9|7122.1|7124.6|7122.8|7120.4|7118.6|384
1631005800000|2021-09-07 09:10:00|7123.8|7122|7122.2|7120.4|7124|7122.2|7121.9|7119.9|348
1631006100000|2021-09-07 09:15:00|7122.3|7120.5|7123.3|7121.5|7124.1|7122.3|7120.8|7118.9|353
1631006400000|2021-09-07 09:20:00|7123.2|7121.4|7120.6|7118.8|7125.6|7123.8|7120.1|7118.3|358
1631006700000|2021-09-07 09:25:00|7120.5|7118.7|7123.7|7121.9|7124|7121.9|7120|7118.2|347
1631007000000|2021-09-07 09:30:00|7123.6|7121.8|7120.3|7118.5|7123.6|7121.8|7120|7118.2|356
1631007300000|2021-09-07 09:35:00|7120.2|7118.4|7121.6|7119.8|7123.8|7122|7120.2|7118.4|369
1631007600000|2021-09-07 09:40:00|7121.5|7119.7|7121.5|7119.7|7122|7120.2|7119.4|7117.6|295
1631007900000|2021-09-07 09:45:00|7121.4|7119.6|7122.5|7120.7|7123.8|7122|7121.3|7119.5|278
1631008200000|2021-09-07 09:50:00|7122.4|7120.6|7117.8|7114.8|7122.6|7120.8|7117.2|7114.8|431
1631008500000|2021-09-07 09:55:00|7117.1|7115.3|7115.6|7113.8|7117.6|7115.8|7114.1|7112|425
1631008800000|2021-09-07 10:00:00|7115.8|7114|7115.3|7113.5|7118.9|7116.4|7115.3|7112.7|409
1631009100000|2021-09-07 10:05:00|7115.4|7113.6|7115.4|7112.4|7117.4|7115.4|7113.8|7111.3|345
1631009400000|2021-09-07 10:10:00|7115.3|7112.3|7114.3|7111.3|7115.3|7112.9|7111.7|7109.3|433
1631009700000|2021-09-07 10:15:00|7113.7|7111.9|7113.9|7112.1|7116|7113.6|7111.3|7108.8|428
1631010000000|2021-09-07 10:20:00|7113.8|7112|7114.5|7112.7|7115.9|7113.5|7112.5|7110.1|331
1631010300000|2021-09-07 10:25:00|7114.6|7112.8|7114|7112.2|7115.9|7114.1|7112.7|7110.9|310
1631010600000|2021-09-07 10:30:00|7113.9|7112.1|7113.8|7112|7114.3|7112.2|7111.7|7109.7|318
1631010900000|2021-09-07 10:35:00|7113.7|7111.9|7116.4|7114.6|7117.4|7115.6|7113.6|7111.8|371
1631011200000|2021-09-07 10:40:00|7116.3|7114.5|7116.4|7114.6|7116.8|7115|7114.3|7112.3|338
1631011500000|2021-09-07 10:45:00|7116.3|7114.5|7119.2|7117.4|7120.6|7118.1|7115.8|7113.7|335
1631011800000|2021-09-07 10:50:00|7119.1|7117.3|7124.8|7123|7125.5|7123.2|7118.8|7117|373
1631012100000|2021-09-07 10:55:00|7125.4|7122.4|7126.6|7124.8|7127.2|7125|7123.8|7121.4|381
1631012400000|2021-09-07 11:00:00|7126.7|7124.9|7128.5|7126.7|7129.7|7127.9|7125.9|7124.1|291
1631012700000|2021-09-07 11:05:00|7128.6|7126.8|7123.4|7121.6|7129.3|7127.2|7123.2|7121.4|332
1631013000000|2021-09-07 11:10:00|7123.5|7121.7|7121.4|7119.6|7125.5|7123.7|7121.1|7119|263
1631013300000|2021-09-07 11:15:00|7121.3|7119.5|7124.3|7121.3|7125|7122.6|7119.9|7117.7|297
1631013600000|2021-09-07 11:20:00|7124.4|7121.4|7123.9|7122.1|7125|7123.1|7122.8|7121|263
1631013900000|2021-09-07 11:25:00|7124|7122.2|7122.9|7121.1|7125.1|7122.9|7121.8|7120|325
1631014200000|2021-09-07 11:30:00|7123.2|7121.4|7123.5|7121.7|7124.8|7122.4|7122.4|7120.3|284
1631014500000|2021-09-07 11:35:00|7123.6|7121.8|7125.2|7123.4|7126.6|7124.4|7123.3|7121.5|380
1631014800000|2021-09-07 11:40:00|7125.1|7123.3|7122.4|7120.6|7125.5|7123.5|7122.2|7120.4|344
1631015100000|2021-09-07 11:45:00|7122.3|7120.5|7118.5|7116.7|7123.1|7121.3|7118.1|7116.3|357
1631015400000|2021-09-07 11:50:00|7118.4|7116.6|7117.8|7116|7119.6|7117.8|7116.9|7115.1|325
1631015700000|2021-09-07 11:55:00|7117.7|7115.9|7119.1|7117.3|7119.6|7117.8|7116.7|7114.8|277
1631016000000|2021-09-07 12:00:00|7119|7117.2|7119.8|7118|7121.1|7119.3|7117.7|7115.9|293
1631016300000|2021-09-07 12:05:00|7119.7|7117.9|7118.5|7116.7|7121.7|7119.9|7118.4|7116.6|350
1631016600000|2021-09-07 12:10:00|7118.6|7116.8|7116.5|7114.7|7118.6|7116.8|7114.9|7113.1|393
1631016900000|2021-09-07 12:15:00|7116.4|7114.6|7117.3|7115.5|7117.6|7115.8|7115|7113.2|330
1631017200000|2021-09-07 12:20:00|7117.4|7115.6|7121.2|7119.4|7121.3|7119.5|7117.4|7115.6|286
1631017500000|2021-09-07 12:25:00|7121.1|7119.3|7122|7120.2|7122.4|7120.6|7120.6|7118.8|264
1631017800000|2021-09-07 12:30:00|7122.1|7120.3|7122.6|7120.8|7123.6|7121.8|7121.3|7119.5|278
1631018100000|2021-09-07 12:35:00|7122.7|7120.9|7125.8|7124|7126.5|7124.6|7122.6|7120.8|318
1631018400000|2021-09-07 12:40:00|7125.9|7124.1|7124.4|7122.6|7125.9|7124.1|7122.4|7120.6|296
1631018700000|2021-09-07 12:45:00|7124.3|7122.5|7118.9|7117.1|7124.6|7122.5|7118.7|7116.4|339
1631019000000|2021-09-07 12:50:00|7119|7117.2|7117.7|7115.9|7119.7|7117.6|7114.5|7112|488
1631019300000|2021-09-07 12:55:00|7117.6|7115.8|7118.5|7116.7|7119|7117.2|7115.6|7113.7|401
1631019600000|2021-09-07 13:00:00|7118.6|7116.8|7117.9|7116.1|7118.6|7116.8|7114.7|7112.9|402
1631019900000|2021-09-07 13:05:00|7118.1|7116.3|7117.5|7115.7|7118.8|7117|7117.3|7115.3|311
1631020200000|2021-09-07 13:10:00|7117.4|7115.6|7114.1|7112.3|7118.1|7116.3|7114.1|7112.3|315
1631020500000|2021-09-07 13:15:00|7114|7112.2|7118.1|7116.3|7118.2|7116.4|7113.9|7112.1|333
1631020800000|2021-09-07 13:20:00|7117.9|7116.1|7114.1|7112.3|7118.2|7116.4|7113.6|7111.8|378
1631021100000|2021-09-07 13:25:00|7114.2|7112.4|7116.1|7114.3|7116.7|7114.9|7113.9|7112.1|311
1631021400000|2021-09-07 13:30:00|7116.4|7114.6|7119.3|7117.5|7121.7|7119.9|7116.1|7114.3|517
1631021700000|2021-09-07 13:35:00|7118.9|7117.1|7119.4|7117.6|7122.3|7120.5|7118.1|7116.3|496
1631022000000|2021-09-07 13:40:00|7119.5|7117.7|7118.2|7116.4|7122.2|7120.4|7117.6|7115.8|461
1631022300000|2021-09-07 13:45:00|7118.1|7116.3|7113.3|7111.5|7118.1|7116.3|7111.9|7110.1|492
1631022600000|2021-09-07 13:50:00|7113.2|7111.4|7108.9|7107.1|7114.6|7112.3|7108.8|7106.9|488
1631022900000|2021-09-07 13:55:00|7108.8|7107|7111.9|7110.1|7112.7|7110.6|7106.6|7104.4|520
1631023200000|2021-09-07 14:00:00|7111|7109.2|7107.2|7105.4|7114.9|7113.1|7107.1|7104.8|510
1631023500000|2021-09-07 14:05:00|7107.3|7105.5|7103.3|7101.5|7108.5|7106.2|7101.9|7099.8|552
1631023800000|2021-09-07 14:10:00|7102.8|7101|7098.4|7096.6|7103.8|7101.5|7098.3|7096.4|588
1631024100000|2021-09-07 14:15:00|7098.5|7096.7|7095.9|7094.1|7098.9|7097.1|7095.5|7093.7|488
1631024400000|2021-09-07 14:20:00|7096|7094.2|7096.7|7094.9|7098.1|7096.3|7095.2|7093.4|448
1631024700000|2021-09-07 14:25:00|7096.8|7095|7091.8|7090|7096.9|7095.1|7090.9|7089.1|428
1631025000000|2021-09-07 14:30:00|7091.9|7090.1|7090.9|7089.1|7093.6|7091.8|7087.9|7086.1|501
1631025300000|2021-09-07 14:35:00|7090.8|7089|7093.5|7091.7|7093.6|7091.8|7089.5|7087.7|457
1631025600000|2021-09-07 14:40:00|7093.4|7091.6|7097.7|7095.9|7098.9|7097.1|7092.8|7091|457
1631025900000|2021-09-07 14:45:00|7097.8|7096|7095.6|7093.8|7098.5|7096.7|7094.3|7092.5|517
1631026200000|2021-09-07 14:50:00|7095.5|7093.7|7094.2|7092.4|7097|7095.1|7093.9|7092.1|476
1631026500000|2021-09-07 14:55:00|7094.3|7092.5|7097|7095.2|7099|7097.2|7093.7|7091.9|443
1631026800000|2021-09-07 15:00:00|7096.8|7095|7099.9|7098.1|7100.1|7098.3|7095.5|7093.6|435
1631027100000|2021-09-07 15:05:00|7099.7|7097.9|7096.7|7094.9|7099.9|7098.1|7095|7093.2|318
1631027400000|2021-09-07 15:10:00|7096.6|7094.8|7097.7|7095.9|7100|7098.2|7096.2|7094.4|403
1631027700000|2021-09-07 15:15:00|7097.8|7096|7098.6|7096.8|7099.3|7097.5|7095.9|7094.1|387
1631028000000|2021-09-07 15:20:00|7098.5|7096.7|7096.3|7094.5|7099.4|7097.6|7096.1|7094.3|338
1631028300000|2021-09-07 15:25:00|7096.4|7094.6|7098.6|7096.8|7099.2|7097.2|7095.3|7093.5|358
1631028600000|2021-09-07 15:30:00|7098.4|7096.6|7103.2|7101.4|7103.9|7102.1|7098.4|7096.6|448
1631028900000|2021-09-07 15:35:00|7103.4|7101.6|7107.5|7105.7|7108.3|7106.5|7103.4|7101.6|419
1631029200000|2021-09-07 15:40:00|7107.7|7105.9|7108.2|7106.4|7108.9|7107.1|7107.6|7105.8|328
1631029500000|2021-09-07 15:45:00|7107.8|7106|7107.6|7105.8|7108.4|7106.6|7106.6|7104.8|329
1631029800000|2021-09-07 15:50:00|7107.7|7105.9|7106.1|7104.3|7107.7|7105.9|7105.6|7103.8|303
1631030100000|2021-09-07 15:55:00|7106.2|7104.4|7106|7104.2|7107.6|7105.8|7105.8|7104|333
1631030400000|2021-09-07 16:00:00|7106.1|7104.3|7105.6|7103.8|7108.3|7106.5|7105.6|7103.8|274
1631030700000|2021-09-07 16:05:00|7105.7|7103.9|7106.6|7104.8|7107|7105.2|7105.2|7103.4|281
1631031000000|2021-09-07 16:10:00|7106.5|7104.7|7104|7102.2|7106.6|7104.8|7103.6|7101.8|359
1631031300000|2021-09-07 16:15:00|7103.9|7102.1|7107.2|7105.4|7107.6|7105.8|7103.8|7102|245
1631031600000|2021-09-07 16:20:00|7107.3|7105.5|7107|7105.2|7108|7106.2|7106.3|7104.5|353
1631031900000|2021-09-07 16:25:00|7106.9|7105.1|7104.7|7102.9|7107|7105.2|7104.5|7102.7|413
1631032200000|2021-09-07 16:30:00|7104.6|7102.8|7104.6|7102.8|7106.1|7104.3|7104|7102.2|268
1631032500000|2021-09-07 16:35:00|7104.7|7102.9|7104.7|7102.9|7106.2|7104.4|7104.6|7102.8|298
1631032800000|2021-09-07 16:40:00|7104.8|7103|7105.5|7103.7|7106|7104.2|7104.1|7102.3|249
1631033100000|2021-09-07 16:45:00|7105.6|7103.8|7103.9|7102.1|7106.1|7104.3|7103.6|7101.8|243
1631033400000|2021-09-07 16:50:00|7103.8|7102|7102.7|7100.9|7103.9|7102.1|7102.4|7100.6|321
1631033700000|2021-09-07 16:55:00|7102.9|7101.1|7100.6|7098.8|7102.9|7101.1|7099.7|7097.9|292
1631034000000|2021-09-07 17:00:00|7100.5|7098.7|7102.6|7100.8|7102.8|7101|7099.8|7098|340
1631034300000|2021-09-07 17:05:00|7102.7|7100.9|7101.9|7100.1|7103.1|7101.3|7101.7|7099.9|252
1631034600000|2021-09-07 17:10:00|7102.1|7100.3|7102.7|7100.9|7102.8|7101|7100.4|7098.6|184
1631034900000|2021-09-07 17:15:00|7102.4|7100.6|7103.2|7101.4|7103.3|7101.5|7102|7100.2|231
1631035200000|2021-09-07 17:20:00|7103.1|7101.3|7102|7100.2|7103.7|7101.9|7101.5|7099.7|182
1631035500000|2021-09-07 17:25:00|7102.1|7100.3|7100.1|7098.3|7102.5|7100.7|7100.1|7098.3|224
1631035800000|2021-09-07 17:30:00|7100.4|7098.6|7100|7098.2|7100.5|7098.7|7099.6|7097.8|214
1631036100000|2021-09-07 17:35:00|7100.4|7098.6|7101.4|7099.6|7101.7|7099.9|7100.3|7098.5|237
1631036400000|2021-09-07 17:40:00|7101.3|7099.5|7101.9|7100.1|7102.6|7100.8|7101.2|7099.4|236
1631036700000|2021-09-07 17:45:00|7102|7100.2|7102.9|7101.1|7103|7101.2|7101.7|7099.9|196
1631037000000|2021-09-07 17:50:00|7103|7101.2|7102.7|7100.9|7103.7|7101.9|7102.5|7100.7|231
1631037300000|2021-09-07 17:55:00|7102.8|7101|7101.2|7099.4|7103.4|7101.6|7101.1|7099.3|167
1631037600000|2021-09-07 18:00:00|7101.3|7099.5|7101.5|7099.7|7103|7101.2|7101.3|7099.5|283
1631037900000|2021-09-07 18:05:00|7101.6|7099.8|7101.8|7100|7103|7101.2|7101.5|7099.7|182
1631038200000|2021-09-07 18:10:00|7101.9|7100.1|7101.4|7099.6|7102.4|7100.6|7100.9|7099.1|223
1631038500000|2021-09-07 18:15:00|7101.5|7099.7|7098.1|7096.3|7101.5|7099.7|7098.1|7096.3|191
1631038800000|2021-09-07 18:20:00|7098.2|7096.4|7097.6|7095.8|7098.5|7096.7|7097.3|7095.5|196
1631039100000|2021-09-07 18:25:00|7097.5|7095.7|7099.8|7098|7099.8|7098|7097.5|7095.7|201
1631039400000|2021-09-07 18:30:00|7099.7|7097.9|7099.9|7098.1|7100|7098.2|7098.4|7096.6|164
1631039700000|2021-09-07 18:35:00|7099.6|7097.8|7096.9|7095.1|7099.6|7097.8|7095.7|7093.9|191
1631040000000|2021-09-07 18:40:00|7097|7095.2|7099.4|7097.6|7099.4|7097.6|7096.3|7094.5|221
1631040300000|2021-09-07 18:45:00|7099.3|7097.5|7097.2|7095.4|7099.5|7097.7|7096.8|7095|203
1631040600000|2021-09-07 18:50:00|7097.3|7095.5|7097.5|7095.7|7098.2|7096.4|7096.6|7094.8|228
1631040900000|2021-09-07 18:55:00|7097.6|7095.8|7098.7|7095.7|7098.8|7096.8|7097.2|7095|254
1631041200000|2021-09-07 19:00:00|7098.5|7095.4|7099.2|7097.4|7100|7098.2|7097.8|7092.7|256
1631041500000|2021-09-07 19:05:00|7099.1|7097.3|7100.1|7098.3|7100.3|7098.5|7098.6|7096.8|208
1631041800000|2021-09-07 19:10:00|7100.2|7098.4|7099.2|7097.4|7100.5|7098.7|7098.9|7097.1|178
1631042100000|2021-09-07 19:15:00|7099.1|7097.3|7098|7096.2|7099.3|7097.5|7097.2|7095.4|237
1631042400000|2021-09-07 19:20:00|7097.9|7096.1|7098.2|7096.4|7099.2|7097.4|7097.9|7096.1|185
1631042700000|2021-09-07 19:25:00|7098.4|7096.6|7095.1|7093.3|7098.4|7096.6|7095|7093.2|233
1631043000000|2021-09-07 19:30:00|7095.2|7093.4|7095.5|7093.7|7096.2|7094.4|7092.8|7091|324
1631043300000|2021-09-07 19:35:00|7095.3|7093.5|7092.9|7091.1|7095.5|7093.7|7092.8|7091|246
1631043600000|2021-09-07 19:40:00|7092.8|7091|7096.1|7094.3|7096.4|7094.6|7092.5|7090.7|250
1631043900000|2021-09-07 19:45:00|7096.2|7094.4|7096.3|7094.5|7098.2|7096.4|7095.7|7093.8|217
1631044200000|2021-09-07 19:50:00|7096.2|7094.4|7096.5|7094.7|7097.1|7095.3|7096.1|7094.3|178
1631044500000|2021-09-07 19:55:00|7096.6|7094.8|7097.2|7095.4|7097.4|7095.6|7095.8|7094|265
1631044800000|2021-09-07 20:00:00|7097.1|7095.3|7095.7|7093.9|7097.5|7095.7|7095.7|7093.9|200
1631045100000|2021-09-07 20:05:00|7095.8|7094|7095.9|7094.1|7096.1|7094.3|7095.5|7093.7|116
1631045400000|2021-09-07 20:10:00|7096|7094.2|7096.5|7094.7|7096.6|7094.8|7095.7|7093.9|123
1631045700000|2021-09-07 20:15:00|7096.4|7094.6|7096.7|7094.9|7097.1|7095.3|7096.4|7094.6|100
1631046000000|2021-09-07 20:20:00|7096.6|7094.8|7095.4|7093.6|7096.6|7094.8|7095.3|7093.5|89
1631046300000|2021-09-07 20:25:00|7095.3|7093.5|7096.8|7095|7097.2|7095.4|7094.3|7092.5|135
1631046600000|2021-09-07 20:30:00|7096.7|7094.9|7097.5|7095.7|7097.6|7095.8|7096.5|7094.7|112
1631046900000|2021-09-07 20:35:00|7097.6|7095.8|7099.9|7098.1|7100|7098.2|7097.4|7095.6|102
1631047200000|2021-09-07 20:40:00|7100|7098.2|7101.3|7099.5|7101.5|7099.7|7099.5|7097.7|145
1631047500000|2021-09-07 20:45:00|7101|7099.2|7101.4|7099.6|7102.1|7099.7|7100.5|7098|164
1631047800000|2021-09-07 20:50:00|7101.3|7099.5|7102.6|7099.6|7103.6|7100.9|7101.2|7098.7|188
1631048100000|2021-09-07 20:55:00|7102.8|7099.8|7101.9|7097.9|7102.9|7099.9|7101.2|7096.8|250
1631048400000|2021-09-07 21:00:00|7102.1|7098|7102.1|7097|7102.6|7098.1|7101.9|7096.2|32
1631048700000|2021-09-07 21:05:00|7103|7096.6|7102.3|7095.8|7105.1|7097.3|7101.7|7095.2|93
1631049000000|2021-09-07 21:10:00|7103.6|7096.5|7102.8|7096.1|7104.7|7096.9|7102|7095.4|110
1631049300000|2021-09-07 21:15:00|7102.9|7096.2|7101.5|7095.8|7102.9|7097.1|7101.1|7094.8|69
1631049600000|2021-09-07 21:20:00|7102.1|7096.1|7101.9|7096.6|7103.8|7097.1|7101.5|7095.3|108
1631049900000|2021-09-07 21:25:00|7102.2|7097.2|7101.6|7096|7103.4|7097.2|7101|7095.2|126
1631050200000|2021-09-07 21:30:00|7101.5|7095.8|7102.6|7096.2|7103.5|7096.7|7100.8|7095.5|146
1631050500000|2021-09-07 21:35:00|7102.2|7096.4|7102.4|7096.1|7105.5|7098.4|7101|7086.4|274
1631050800000|2021-09-07 21:40:00|7102.6|7096.2|7101.7|7096.1|7103.4|7097.6|7100.6|7095.7|182
1631051100000|2021-09-07 21:45:00|7101.6|7096|7101.5|7095.8|7102|7096.4|7100.5|7095.5|136
1631051400000|2021-09-07 21:50:00|7101.6|7095.9|7101.9|7096.9|7104.4|7097.5|7100.7|7095.6|224
1631051700000|2021-09-07 21:55:00|7102|7097|7102.1|7093.1|7103.9|7097|7101.2|7092.9|238
1631052000000|2021-09-07 22:00:00|7102.2|7093.4|7102.9|7098.6|7103.8|7099.1|7100.7|7093.4|463
1631052300000|2021-09-07 22:05:00|7102.7|7098.8|7102.9|7098.4|7103.9|7099.6|7102.1|7096.7|347
1631052600000|2021-09-07 22:10:00|7102.8|7097.9|7101.5|7098.5|7103.5|7099.5|7100.9|7097.1|214
1631052900000|2021-09-07 22:15:00|7101.6|7098.6|7100.8|7097.8|7102.5|7098.7|7100.6|7097.2|129
1631053200000|2021-09-07 22:20:00|7100.7|7097.7|7100.6|7097.6|7101.4|7098.4|7099.8|7096|132
1631053500000|2021-09-07 22:25:00|7100.7|7097.7|7100.2|7097.2|7100.9|7097.9|7100|7097|112
1631053800000|2021-09-07 22:30:00|7100.1|7097.1|7100.3|7097.3|7100.6|7097.6|7100.1|7097.1|74
1631054100000|2021-09-07 22:35:00|7100.2|7097.2|7099.5|7096.5|7100.5|7097.5|7099.4|7096.4|114
1631054400000|2021-09-07 22:40:00|7099.6|7096.6|7101.9|7098.9|7102.6|7099.6|7099.4|7096.4|121
1631054700000|2021-09-07 22:45:00|7101.8|7098.8|7102.3|7099.3|7102.9|7099.9|7101.5|7098.5|93
1631055000000|2021-09-07 22:50:00|7102.4|7099.4|7102.2|7099.2|7103|7100|7102|7099|100
1631055300000|2021-09-07 22:55:00|7102.3|7099.3|7101.2|7098.2|7102.4|7099.4|7100.9|7097.9|104
1631055600000|2021-09-07 23:00:00|7101.3|7098.3|7102.2|7099.2|7102.5|7099.5|7101.3|7098.3|99
1631055900000|2021-09-07 23:05:00|7102.3|7099.3|7100.4|7097.4|7102.4|7099.7|7099.7|7097.2|128
1631056200000|2021-09-07 23:10:00|7100.3|7097.3|7098.8|7097|7100.3|7098|7098.3|7095.9|85
1631056500000|2021-09-07 23:15:00|7098.9|7097.1|7100.1|7098.3|7100.7|7098.6|7098.9|7097.1|91
1631056800000|2021-09-07 23:20:00|7100.7|7097.7|7098.9|7097.1|7100.8|7098.4|7098.8|7097|76
1631057100000|2021-09-07 23:25:00|7099.6|7097.8|7098.2|7096.4|7100.4|7098.4|7098.1|7095.8|102
1631057400000|2021-09-07 23:30:00|7098.3|7096.5|7098.2|7096.4|7099|7096.7|7097.5|7095.7|135
1631057700000|2021-09-07 23:35:00|7098.3|7096.5|7098.4|7096.6|7098.9|7097|7097.6|7095.5|147
1631058000000|2021-09-07 23:40:00|7098.3|7096.5|7099.1|7097.3|7099.2|7097.4|7097.4|7095.6|99
1631058300000|2021-09-07 23:45:00|7099.2|7097.4|7099.2|7097.4|7099.8|7098|7098.8|7097|135
1631058600000|2021-09-07 23:50:00|7099.3|7097.5|7099.3|7097.5|7100.3|7098.3|7099.1|7096.9|122
1631058900000|2021-09-07 23:55:00|7099.6|7097.8|7098.3|7095.3|7099.8|7098|7097.6|7095.3|181
1631059200000|2021-09-08 00:00:00|7098.2|7095.2|7097.7|7095.9|7099.7|7097.9|7096.3|7094.3|206
1631059500000|2021-09-08 00:05:00|7097.6|7095.8|7101.4|7099.6|7101.5|7099.7|7097.3|7095.5|207
1631059800000|2021-09-08 00:10:00|7101.5|7099.7|7102.3|7100.5|7102.5|7100.7|7100.6|7098.8|172
1631060100000|2021-09-08 00:15:00|7102.2|7100.4|7102.8|7101|7104.5|7102.7|7101.7|7099.9|186
1631060400000|2021-09-08 00:20:00|7102.9|7101.1|7105|7103.2|7105|7103.2|7102.3|7100.5|133
1631060700000|2021-09-08 00:25:00|7105.1|7103.3|7106.2|7104.4|7106.4|7104.6|7104.7|7102.9|178
1631061000000|2021-09-08 00:30:00|7106.1|7104.3|7108.6|7106.8|7108.9|7107.1|7106.1|7104.3|144
1631061300000|2021-09-08 00:35:00|7108.7|7106.9|7110.3|7108.5|7110.7|7108.9|7108.3|7106.5|202
1631061600000|2021-09-08 00:40:00|7110.4|7108.6|7112.2|7110.4|7113.6|7111.8|7109.6|7107.8|144
1631061900000|2021-09-08 00:45:00|7112.3|7110.5|7111.2|7109.4|7114.9|7112.6|7111.1|7109.3|168
1631062200000|2021-09-08 00:50:00|7111.1|7109.3|7111.8|7110|7112.7|7110.9|7111.1|7109.3|173
1631062500000|2021-09-08 00:55:00|7111.7|7109.9|7111.5|7109.7|7112.5|7110.7|7111.5|7109.7|159
1631062800000|2021-09-08 01:00:00|7111.4|7109.6|7109.3|7107.5|7112.3|7110.5|7109.1|7107.3|235
1631063100000|2021-09-08 01:05:00|7109.1|7107.3|7107.1|7105.3|7109.3|7107.3|7106.6|7104.1|200
1631063400000|2021-09-08 01:10:00|7106.9|7105.1|7107.5|7105.7|7107.9|7106.1|7106.5|7104.7|192
1631063700000|2021-09-08 01:15:00|7107.6|7105.8|7108.1|7105.1|7109.1|7106.9|7106.6|7104.8|244
1631064000000|2021-09-08 01:20:00|7108.2|7105.2|7108.6|7106.8|7109.8|7107.5|7107.8|7105.1|209
1631064300000|2021-09-08 01:25:00|7108.5|7106.7|7109.1|7107.3|7109.9|7107.8|7108|7106.2|202
1631064600000|2021-09-08 01:30:00|7109.2|7107.4|7108.8|7107|7110.5|7108.7|7108|7106.2|257
1631064900000|2021-09-08 01:35:00|7108.9|7107.1|7110.3|7108.5|7110.3|7108.5|7107.4|7105.6|220
1631065200000|2021-09-08 01:40:00|7110.2|7108.4|7113.2|7111.4|7113.3|7111.5|7110.1|7108.3|334
1631065500000|2021-09-08 01:45:00|7113.1|7111.3|7113.1|7111.3|7113.4|7111.6|7111.4|7109.6|226
1631065800000|2021-09-08 01:50:00|7113|7111.2|7111.7|7109.9|7113|7111.2|7111|7109|216
1631066100000|2021-09-08 01:55:00|7111.6|7109.8|7111|7109.2|7112.7|7110.7|7109.5|7107.2|238
1631066400000|2021-09-08 02:00:00|7111.1|7109.3|7111.4|7109.6|7112.8|7111|7111|7109|232
1631066700000|2021-09-08 02:05:00|7111.5|7109.7|7109.7|7107.9|7112.3|7110|7109|7107.1|223
1631067000000|2021-09-08 02:10:00|7109.8|7108|7109.4|7107.6|7109.8|7108|7108.5|7106.7|132
1631067300000|2021-09-08 02:15:00|7109.3|7107.5|7107.7|7105.9|7109.3|7107.5|7107.7|7105.9|151
1631067600000|2021-09-08 02:20:00|7107.8|7106|7107.1|7105.3|7108.4|7106.1|7106.7|7104.8|236
1631067900000|2021-09-08 02:25:00|7107.2|7105.4|7109.8|7106.8|7110.3|7108.5|7107.2|7105.4|200
1631068200000|2021-09-08 02:30:00|7109.7|7106.7|7108.9|7107.1|7110|7107.7|7107.4|7104.9|249
1631068500000|2021-09-08 02:35:00|7108.8|7107|7109.1|7107.3|7110|7108.2|7107.3|7105.5|235
1631068800000|2021-09-08 02:40:00|7109|7107.2|7109.7|7107.9|7110.7|7108.4|7108.4|7106.6|247
1631069100000|2021-09-08 02:45:00|7109.6|7107.8|7110.7|7108.9|7111.3|7109.4|7109|7106.7|221
1631069400000|2021-09-08 02:50:00|7110.8|7109|7110.5|7108.7|7111.2|7109.4|7109.2|7106.8|194
1631069700000|2021-09-08 02:55:00|7110.4|7108.6|7109.9|7108.1|7111|7109|7109.7|7107.8|166
1631070000000|2021-09-08 03:00:00|7109.6|7107.8|7110.7|7108.9|7111.4|7109.6|7109.5|7107.7|216
1631070300000|2021-09-08 03:05:00|7110.5|7108.7|7110.4|7108.6|7111.2|7109.4|7110.1|7108.3|145
1631070600000|2021-09-08 03:10:00|7110.3|7108.5|7108.3|7106.5|7110.4|7108.6|7108.2|7106.4|209
1631070900000|2021-09-08 03:15:00|7108.2|7106.4|7106.3|7104.5|7108.6|7106.8|7104.4|7102|196
1631071200000|2021-09-08 03:20:00|7106.4|7104.6|7104.6|7102.8|7107.3|7105.5|7104.2|7102.4|196
1631071500000|2021-09-08 03:25:00|7104.5|7102.7|7107.7|7105.9|7108.1|7106.3|7104.5|7102.7|210
1631071800000|2021-09-08 03:30:00|7108.2|7106.4|7106.2|7104.4|7108.2|7106.4|7105.6|7103.8|223
1631072100000|2021-09-08 03:35:00|7106.1|7104.3|7104.7|7101.7|7107.4|7105.6|7104|7101.6|202
1631072400000|2021-09-08 03:40:00|7104.9|7101.9|7104.6|7102.8|7105.8|7104|7104.2|7101.9|210
1631072700000|2021-09-08 03:45:00|7104.5|7102.7|7106.4|7104.6|7106.8|7105|7104.5|7102.7|150
1631073000000|2021-09-08 03:50:00|7106.5|7104.7|7106.3|7104.5|7107.5|7105.3|7106.2|7104.3|113
1631073300000|2021-09-08 03:55:00|7106.2|7104.4|7106.7|7104.9|7107.9|7106|7105.8|7104|168
1631073600000|2021-09-08 04:00:00|7107|7105.2|7105.9|7104.1|7107.9|7106.1|7105.7|7103.9|139
1631073900000|2021-09-08 04:05:00|7105.8|7104|7107.8|7106|7107.9|7106|7105.7|7103.8|160
1631074200000|2021-09-08 04:10:00|7107.9|7106.1|7106.5|7104.7|7108.6|7106.5|7106.1|7103.7|180
1631074500000|2021-09-08 04:15:00|7106.6|7104.8|7106.8|7105|7107.3|7105.5|7106.3|7104.5|147
1631074800000|2021-09-08 04:20:00|7106.7|7104.9|7107.2|7105.4|7107.8|7105.5|7106.1|7104.2|125
1631075100000|2021-09-08 04:25:00|7107.1|7105.3|7106.4|7104.6|7107.3|7105.5|7106.2|7104.4|107
1631075400000|2021-09-08 04:30:00|7106.5|7104.7|7106.7|7104.9|7106.9|7105.1|7106.2|7104.4|117
1631075700000|2021-09-08 04:35:00|7106.6|7104.8|7107.4|7105.6|7108.2|7106.4|7106.6|7104.5|143
1631076000000|2021-09-08 04:40:00|7107.5|7105.7|7108.3|7106.5|7108.4|7106.6|7106.8|7104.9|105
1631076300000|2021-09-08 04:45:00|7108.4|7106.6|7107.5|7105.7|7109.2|7107.4|7107.3|7105.5|132
1631076600000|2021-09-08 04:50:00|7107.4|7105.6|7105.9|7104.1|7107.8|7106|7105.8|7104|75
1631076900000|2021-09-08 04:55:00|7106|7104.2|7105.9|7104.1|7106.7|7104.9|7105.4|7103.6|132
1631077200000|2021-09-08 05:00:00|7106|7104.2|7105.9|7104.1|7106.6|7104.8|7104.8|7103|130
1631077500000|2021-09-08 05:05:00|7105.7|7103.9|7105.7|7103.9|7107.5|7105.2|7105|7102.7|214
1631077800000|2021-09-08 05:10:00|7105.5|7103.7|7105|7103.2|7107|7105|7104.5|7102.5|225
1631078100000|2021-09-08 05:15:00|7104.9|7103.1|7104.5|7102.7|7106.2|7103.8|7104.2|7102.4|183
1631078400000|2021-09-08 05:20:00|7104.4|7102.6|7106.7|7104.9|7107.4|7105.6|7104.4|7102.6|265
1631078700000|2021-09-08 05:25:00|7106.8|7105|7108.5|7106.7|7108.6|7106.8|7106.8|7105|201
1631079000000|2021-09-08 05:30:00|7108.4|7106.6|7105.9|7104.1|7108.4|7106.6|7104.5|7102.3|237
1631079300000|2021-09-08 05:35:00|7105.8|7104|7105.1|7103.3|7106.2|7104.3|7104.7|7102.7|174
1631079600000|2021-09-08 05:40:00|7105.2|7103.4|7104.9|7103.1|7105.2|7103.4|7103.1|7100.7|159
1631079900000|2021-09-08 05:45:00|7104.8|7103|7103.3|7101.5|7105.3|7103.5|7102.8|7101|189
1631080200000|2021-09-08 05:50:00|7103.4|7101.6|7103|7101.2|7104.5|7102.7|7102.7|7100.9|184
1631080500000|2021-09-08 05:55:00|7103.1|7101.3|7104.9|7103.1|7105.4|7103.1|7103|7101.2|185
1631080800000|2021-09-08 06:00:00|7104.5|7102.7|7099.7|7097.9|7105.4|7103.6|7099.7|7097.9|325
1631081100000|2021-09-08 06:05:00|7099.6|7097.8|7099.2|7097.4|7099.9|7098.1|7098.6|7096.6|313
1631081400000|2021-09-08 06:10:00|7099.3|7097.5|7099.9|7098.1|7100.4|7098.1|7098.2|7096.4|308
1631081700000|2021-09-08 06:15:00|7099.8|7098|7097.2|7095.4|7100.3|7098.1|7096.3|7094.5|310
1631082000000|2021-09-08 06:20:00|7097.3|7095.5|7092.5|7090.7|7097.6|7095.8|7092.1|7089.6|350
1631082300000|2021-09-08 06:25:00|7092.6|7090.8|7092.4|7090.6|7094.4|7092|7090.1|7088|410
1631082600000|2021-09-08 06:30:00|7092.3|7090.5|7093.3|7091.5|7093.3|7091.5|7087.7|7085.7|410
1631082900000|2021-09-08 06:35:00|7093.4|7091.6|7095.4|7092.4|7095.7|7093.5|7093|7090.6|361
1631083200000|2021-09-08 06:40:00|7095.7|7092.7|7095.9|7092.9|7095.9|7093.7|7094.2|7092|296
1631083500000|2021-09-08 06:45:00|7095.8|7092.8|7093.9|7092.1|7096|7093.6|7092.9|7091.1|270
1631083800000|2021-09-08 06:50:00|7093.8|7092|7095|7093.2|7096.2|7094.4|7093|7091.2|202
1631084100000|2021-09-08 06:55:00|7095.1|7093.3|7093.8|7092|7096.6|7094.8|7093.1|7091.3|310
1631084400000|2021-09-08 07:00:00|7093.6|7091.8|7093.6|7091.8|7093.9|7092|7091|7088.9|482
1631084700000|2021-09-08 07:05:00|7093.4|7091.6|7094.4|7092.6|7097.7|7095.9|7092.6|7090.3|513
1631085000000|2021-09-08 07:10:00|7094.5|7092.7|7089.7|7087.9|7095.8|7093.8|7088.9|7086.7|510
1631085300000|2021-09-08 07:15:00|7089.6|7087.8|7095.9|7094.1|7098.1|7096.3|7089.2|7087.4|459
1631085600000|2021-09-08 07:20:00|7095.8|7094|7094.9|7093.1|7096.9|7094.8|7094.1|7091.7|490
1631085900000|2021-09-08 07:25:00|7094.5|7092.7|7094|7092.2|7096.1|7094.3|7092.8|7090.7|434
1631086200000|2021-09-08 07:30:00|7093.9|7092.1|7094.9|7093.1|7096|7093.8|7092.6|7090.8|446
1631086500000|2021-09-08 07:35:00|7094.8|7093|7095.6|7092.6|7096.2|7093.9|7091.7|7089.3|433
1631086800000|2021-09-08 07:40:00|7095.7|7092.7|7097.9|7094.9|7100.5|7098.2|7095.4|7092.7|482
1631087100000|2021-09-08 07:45:00|7098|7095|7091.2|7089.4|7098|7095.6|7089.6|7087.8|439
1631087400000|2021-09-08 07:50:00|7091.8|7088.8|7093.1|7091.3|7094.4|7092|7088.8|7086.3|457
1631087700000|2021-09-08 07:55:00|7093|7091.2|7088.9|7085.9|7093.1|7091.3|7088.2|7085.8|419
1631088000000|2021-09-08 08:00:00|7088.3|7086.5|7089.7|7087.9|7091.4|7089.6|7085.3|7083.5|401
1631088300000|2021-09-08 08:05:00|7089.8|7088|7086.6|7084.8|7090.4|7088.6|7086.6|7084.8|427
1631088600000|2021-09-08 08:10:00|7086.5|7084.7|7086.4|7084.6|7088|7086.2|7085.3|7083.5|379
1631088900000|2021-09-08 08:15:00|7086.3|7084.5|7085.2|7082.2|7088.4|7086.6|7083.1|7081.3|423
1631089200000|2021-09-08 08:20:00|7085.1|7082.1|7084.8|7083|7085.2|7083.4|7081.3|7079.5|552
1631089500000|2021-09-08 08:25:00|7084.9|7083.1|7085.7|7083.9|7090.6|7088.1|7083.6|7081.8|560
1631089800000|2021-09-08 08:30:00|7085.8|7084|7084.7|7082.9|7087.9|7086.1|7083.6|7081.7|485
1631090100000|2021-09-08 08:35:00|7084.8|7083|7090.5|7088.7|7091.2|7089.4|7084|7081.5|491
1631090400000|2021-09-08 08:40:00|7090.7|7088.9|7088.8|7087|7092|7090.2|7086.5|7084.7|401
1631090700000|2021-09-08 08:45:00|7089|7087.2|7089.1|7087.3|7089.3|7087.5|7087|7084.9|384
1631091000000|2021-09-08 08:50:00|7089|7087.2|7092.9|7091.1|7093.2|7091.4|7088.7|7086.9|307
1631091300000|2021-09-08 08:55:00|7093.1|7091.3|7090.5|7088.7|7093.3|7091.5|7089.3|7087.5|356
1631091600000|2021-09-08 09:00:00|7090.8|7089|7094.8|7093|7095.4|7093.6|7090.5|7088.7|361
1631091900000|2021-09-08 09:05:00|7094.6|7092.8|7094.3|7092.5|7095.4|7093.6|7093.2|7091.4|307
1631092200000|2021-09-08 09:10:00|7094.2|7092.4|7091.4|7089.6|7094.2|7092.4|7089.4|7087.6|341
1631092500000|2021-09-08 09:15:00|7091.5|7089.7|7090.3|7088.5|7092.1|7090.3|7090.1|7088.3|259
1631092800000|2021-09-08 09:20:00|7090.4|7088.6|7092.1|7090.3|7092.6|7090.8|7089.9|7088.1|324
1631093100000|2021-09-08 09:25:00|7092.3|7090.5|7094.3|7092.5|7094.4|7092.6|7091.9|7090.1|235
1631093400000|2021-09-08 09:30:00|7094.5|7092.7|7097.3|7095.5|7097.9|7096.1|7094.3|7092.5|285
1631093700000|2021-09-08 09:35:00|7097.2|7095.4|7098|7096.2|7098.9|7097.1|7095.8|7094|324
1631094000000|2021-09-08 09:40:00|7097.9|7096.1|7095.4|7093.6|7099.3|7097.5|7095.3|7093.5|237
1631094300000|2021-09-08 09:45:00|7095.5|7093.7|7095.3|7093.5|7098.2|7096.4|7094.4|7092.6|269
1631094600000|2021-09-08 09:50:00|7095.2|7093.4|7094.2|7092.4|7096.2|7094.4|7092.5|7090.6|358
1631094900000|2021-09-08 09:55:00|7094.4|7092.6|7094.1|7092.3|7095.1|7093.3|7092.7|7090.9|291
1631095200000|2021-09-08 10:00:00|7094.3|7092.5|7095.2|7093.4|7095.8|7094|7094.1|7092.3|280
1631095500000|2021-09-08 10:05:00|7095.3|7093.5|7097.1|7095.3|7097.6|7095.8|7094.1|7092.3|308
1631095800000|2021-09-08 10:10:00|7097|7095.2|7097.3|7095.5|7097.9|7096.1|7095.7|7093.9|367
1631096100000|2021-09-08 10:15:00|7097.2|7095.4|7095.2|7093.4|7097.4|7095.6|7095.1|7093.3|312
1631096400000|2021-09-08 10:20:00|7095.3|7093.5|7100.2|7098.4|7100.4|7098.6|7095.1|7093.3|313
1631096700000|2021-09-08 10:25:00|7100.3|7098.5|7101.9|7100.1|7103.4|7101|7099.4|7097.6|318
1631097000000|2021-09-08 10:30:00|7101.7|7099.9|7102.2|7100.4|7104.4|7102.3|7100|7098.2|304
1631097300000|2021-09-08 10:35:00|7102.1|7100.3|7101.7|7099.9|7104.1|7102.3|7101.6|7099.8|309
1631097600000|2021-09-08 10:40:00|7101.8|7100|7101.6|7099.8|7103.2|7101.4|7101.2|7099.4|283
1631097900000|2021-09-08 10:45:00|7101.7|7099.9|7101.3|7099.5|7102.2|7100.4|7100.7|7098.9|266
1631098200000|2021-09-08 10:50:00|7101.2|7099.4|7103.5|7101.7|7103.5|7101.7|7101.1|7099.3|284
1631098500000|2021-09-08 10:55:00|7103.4|7101.6|7101.8|7100|7104.9|7102.5|7101.8|7099.7|268
1631098800000|2021-09-08 11:00:00|7102.2|7099.2|7103.5|7101.7|7105.6|7103.8|7101.1|7099.2|257
1631099100000|2021-09-08 11:05:00|7103.6|7101.8|7105.4|7103.6|7106.1|7104.3|7102.7|7100.7|218
1631099400000|2021-09-08 11:10:00|7105.5|7103.7|7108.3|7106.5|7108.6|7106.8|7104.7|7102.9|267
1631099700000|2021-09-08 11:15:00|7108.4|7106.6|7107.5|7105.7|7108.8|7107|7107.4|7105.6|263
1631100000000|2021-09-08 11:20:00|7107.8|7106|7107.6|7105.8|7109.2|7107.4|7107|7105.2|219
1631100300000|2021-09-08 11:25:00|7107.5|7105.7|7107.2|7105.4|7108.5|7106.7|7106.8|7105|245
1631100600000|2021-09-08 11:30:00|7106.9|7105.1|7106.6|7104.8|7107.2|7105.4|7104.3|7102.5|359
1631100900000|2021-09-08 11:35:00|7106.9|7105.1|7107.6|7105.8|7108.4|7106.6|7106.5|7104.7|346
1631101200000|2021-09-08 11:40:00|7107.7|7105.9|7105.6|7103.8|7108|7106.2|7105|7103.2|303
1631101500000|2021-09-08 11:45:00|7105.5|7103.7|7107.1|7105.3|7107.2|7105.4|7105.5|7103.7|244
1631101800000|2021-09-08 11:50:00|7107|7105.2|7107.6|7105.8|7107.6|7105.8|7106|7104.2|248
1631102100000|2021-09-08 11:55:00|7107.5|7105.7|7104.9|7103.1|7107.7|7105.9|7103.4|7101.6|363
1631102400000|2021-09-08 12:00:00|7105|7103.2|7111.4|7109.6|7112.8|7111|7104.8|7103|313
1631102700000|2021-09-08 12:05:00|7111.3|7109.5|7107|7104|7111.6|7109.6|7106.4|7103.9|394
1631103000000|2021-09-08 12:10:00|7106.8|7105|7112.3|7110.5|7112.4|7110.6|7106|7104|485
1631103300000|2021-09-08 12:15:00|7112.4|7110.6|7111|7109.2|7112.7|7110.9|7108.6|7106.8|506
1631103600000|2021-09-08 12:20:00|7111.3|7109.5|7113.3|7111.5|7113.6|7111.8|7109.1|7107.3|464
1631103900000|2021-09-08 12:25:00|7113.2|7111.4|7111.5|7109.7|7113.2|7111.4|7109.7|7107.9|454
1631104200000|2021-09-08 12:30:00|7111.4|7109.6|7112.4|7110.6|7113.4|7111.6|7110|7108.2|439
1631104500000|2021-09-08 12:35:00|7112.3|7110.5|7116|7114.2|7116|7114.2|7110.9|7109.1|375
1631104800000|2021-09-08 12:40:00|7115.9|7114.1|7114.6|7112.8|7116|7114.2|7112.3|7110.5|308
1631105100000|2021-09-08 12:45:00|7114.5|7112.7|7115.3|7113.5|7115.8|7114|7111.9|7110.1|400
1631105400000|2021-09-08 12:50:00|7115.2|7113.4|7110.5|7107.5|7115.7|7113.5|7108.5|7106.7|351
1631105700000|2021-09-08 12:55:00|7110.4|7107.4|7108.2|7105.2|7112.1|7109.6|7107.7|7105.1|446
1631106000000|2021-09-08 13:00:00|7107.5|7105.7|7108.3|7106.5|7111|7108.8|7105.5|7103.7|486
1631106300000|2021-09-08 13:05:00|7108.2|7106.4|7104.2|7102.4|7109.2|7107.4|7103.8|7102|413
1631106600000|2021-09-08 13:10:00|7104.1|7102.3|7103.1|7101.3|7105.5|7103.7|7102.9|7101.1|347
1631106900000|2021-09-08 13:15:00|7103|7101.2|7102|7100.2|7103.3|7101.3|7100.5|7098.7|353
1631107200000|2021-09-08 13:20:00|7102.1|7100.3|7102.1|7100.3|7103.7|7101.4|7101.2|7099.4|355
1631107500000|2021-09-08 13:25:00|7102|7100.2|7104.3|7102.5|7105.3|7103|7100.6|7098.8|388
1631107800000|2021-09-08 13:30:00|7104.4|7102.6|7101.5|7099.7|7107.4|7105.1|7100.6|7098.6|538
1631108100000|2021-09-08 13:35:00|7101.6|7099.8|7103|7101.2|7103.1|7101.3|7100.8|7099|429
1631108400000|2021-09-08 13:40:00|7103.1|7101.3|7102.9|7101.1|7104.1|7102.3|7100.6|7098.8|442
1631108700000|2021-09-08 13:45:00|7102.8|7101|7099.5|7097.7|7105.4|7103.6|7098.1|7096.3|512
1631109000000|2021-09-08 13:50:00|7099.6|7097.8|7100.6|7098.8|7102.7|7100.9|7098|7096.2|534
1631109300000|2021-09-08 13:55:00|7100.5|7098.7|7101.8|7100|7104.3|7102.5|7100.5|7098.7|447
1631109600000|2021-09-08 14:00:00|7101.9|7100.1|7101.4|7099.6|7109.6|7107|7100.6|7098.4|656
1631109900000|2021-09-08 14:05:00|7101.3|7099.5|7102.8|7101|7106.5|7104.2|7098.6|7096.8|605
1631110200000|2021-09-08 14:10:00|7102.7|7100.9|7100.8|7099|7103.5|7101.7|7098.5|7096.7|547
1631110500000|2021-09-08 14:15:00|7100.6|7098.8|7100.3|7098.5|7100.6|7098.8|7097.9|7096.1|539
1631110800000|2021-09-08 14:20:00|7100.2|7098.4|7095.9|7094.1|7100.6|7098.8|7094.3|7092.5|516
1631111100000|2021-09-08 14:25:00|7096|7094.2|7087|7085.2|7096.3|7094.5|7086.7|7084.9|618
1631111400000|2021-09-08 14:30:00|7086.9|7085.1|7080.4|7078.6|7088.1|7086.1|7080.1|7078.3|627
1631111700000|2021-09-08 14:35:00|7080.5|7078.7|7080.4|7078.6|7081.5|7079.7|7077.3|7075.5|555
1631112000000|2021-09-08 14:40:00|7080.3|7078.5|7080|7078.2|7081.6|7079.8|7077.4|7075.6|633
1631112300000|2021-09-08 14:45:00|7079.9|7078.1|7085.6|7083.8|7087.4|7085.6|7076.9|7075.1|582
1631112600000|2021-09-08 14:50:00|7085.5|7083.7|7083.5|7081.7|7088|7086.2|7081.4|7079.6|547
1631112900000|2021-09-08 14:55:00|7083.6|7081.8|7088.8|7087|7091.4|7088.9|7080.8|7079|548
1631113200000|2021-09-08 15:00:00|7088.6|7086.8|7091.9|7090.1|7093.4|7091.6|7087|7085.2|542
1631113500000|2021-09-08 15:05:00|7092|7090.2|7092.6|7090.8|7094.1|7092.3|7088.7|7086.9|457
1631113800000|2021-09-08 15:10:00|7092.9|7091.1|7096|7094.2|7097.7|7095.9|7092.4|7090.6|515
1631114100000|2021-09-08 15:15:00|7095.8|7094|7095.4|7093.6|7097.6|7095.8|7093.1|7091.3|470
1631114400000|2021-09-08 15:20:00|7095.5|7093.7|7096.7|7094.9|7098.4|7096.6|7094.8|7093|459
1631114700000|2021-09-08 15:25:00|7096.6|7094.8|7094.7|7092.9|7097.3|7095.5|7094.1|7092.3|383
1631115000000|2021-09-08 15:30:00|7094.4|7092.6|7093.4|7091.6|7097.6|7095.8|7092.6|7090.8|405
1631115300000|2021-09-08 15:35:00|7093.2|7091.4|7094.6|7092.8|7095.2|7093.4|7093.1|7091.3|381
1631115600000|2021-09-08 15:40:00|7094.7|7092.9|7095.6|7093.8|7095.8|7094|7093.8|7092|291
1631115900000|2021-09-08 15:45:00|7095.7|7093.9|7096.2|7094.4|7098.4|7096.6|7094.2|7092.4|383
1631116200000|2021-09-08 15:50:00|7096.1|7094.3|7095.5|7093.7|7098.4|7096.6|7095|7093.2|370
1631116500000|2021-09-08 15:55:00|7095.8|7094|7096.2|7094.4|7096.7|7094.9|7093.8|7092|435
1631116800000|2021-09-08 16:00:00|7096|7094.2|7096.5|7094.7|7098.3|7096.5|7093|7091.2|514
1631117100000|2021-09-08 16:05:00|7096.4|7094.6|7102.9|7101.1|7103.2|7101.4|7096.2|7094.4|437
1631117400000|2021-09-08 16:10:00|7102.7|7100.9|7103.1|7101.3|7105.5|7103.7|7102.6|7100.8|422
1631117700000|2021-09-08 16:15:00|7103.2|7101.4|7108.4|7106.6|7108.7|7106.9|7102.9|7101.1|425
1631118000000|2021-09-08 16:20:00|7108.5|7106.7|7108.4|7106.6|7109.2|7107.4|7107|7105.2|374
1631118300000|2021-09-08 16:25:00|7108.1|7106.3|7109.1|7107.3|7110.5|7108.7|7107.9|7106.1|349
1631118600000|2021-09-08 16:30:00|7108.9|7107.1|7107.5|7105.7|7109.1|7107.3|7106.5|7104.7|383
1631118900000|2021-09-08 16:35:00|7107.6|7105.8|7107.3|7105.5|7108.8|7107|7106.7|7104.9|384
1631119200000|2021-09-08 16:40:00|7107.2|7105.4|7106.6|7104.8|7108.5|7106.7|7106.2|7104.4|303
1631119500000|2021-09-08 16:45:00|7106.5|7104.7|7105.5|7103.7|7107|7105.2|7105.3|7103.5|239
1631119800000|2021-09-08 16:50:00|7105.7|7103.9|7104.2|7102.4|7106|7104.2|7104.1|7102.3|238
1631120100000|2021-09-08 16:55:00|7104.3|7102.5|7101.1|7099.3|7104.9|7103.1|7101|7099.2|331
1631120400000|2021-09-08 17:00:00|7101.3|7099.5|7101.8|7100|7102.7|7100.9|7099.1|7097.3|375
1631120700000|2021-09-08 17:05:00|7101.5|7099.7|7098.8|7097|7102.1|7100.3|7098.6|7096.8|321
1631121000000|2021-09-08 17:10:00|7098.9|7097.1|7099.8|7098|7101.2|7099.4|7098.3|7096.5|278
1631121300000|2021-09-08 17:15:00|7100.1|7098.3|7101.1|7099.3|7101.5|7099.3|7097.9|7096.1|309
1631121600000|2021-09-08 17:20:00|7101.2|7099.4|7103.4|7101.6|7105.1|7102.6|7101.2|7099.4|400
1631121900000|2021-09-08 17:25:00|7103.5|7101.7|7106.7|7104.9|7106.7|7104.9|7103.2|7101.2|367
1631122200000|2021-09-08 17:30:00|7106.6|7104.8|7105.7|7103.9|7107|7105.2|7105.6|7103.6|317
1631122500000|2021-09-08 17:35:00|7105.8|7104|7105|7103.2|7107.1|7105.3|7104.6|7102.8|279
1631122800000|2021-09-08 17:40:00|7105.1|7103.3|7108.1|7106.3|7108.6|7106.5|7105|7103.2|246
1631123100000|2021-09-08 17:45:00|7108.2|7106.4|7109.5|7107.7|7110.4|7108.6|7107.9|7106.1|314
1631123400000|2021-09-08 17:50:00|7109.4|7107.6|7108.8|7107|7110.5|7108.7|7108.1|7106.1|329
1631123700000|2021-09-08 17:55:00|7108.9|7107.1|7109.1|7106.1|7109.4|7107.4|7107.5|7105.7|285
1631124000000|2021-09-08 18:00:00|7109.2|7106.2|7111|7109.2|7111.5|7109.6|7107.6|7105.4|356
1631124300000|2021-09-08 18:05:00|7110.9|7109.1|7112.3|7110.5|7113.1|7111.3|7110.4|7108.6|363
1631124600000|2021-09-08 18:10:00|7112.2|7110.4|7114.2|7112.4|7114.7|7112.9|7112.2|7110.4|386
1631124900000|2021-09-08 18:15:00|7114.1|7112.3|7113.3|7111.5|7115|7113.2|7113|7111.2|299
1631125200000|2021-09-08 18:20:00|7113.2|7111.4|7111.2|7109.4|7113.8|7112|7110.9|7109.1|284
1631125500000|2021-09-08 18:25:00|7111.1|7109.3|7111|7109.2|7112|7110.2|7109.9|7108.1|283
1631125800000|2021-09-08 18:30:00|7110.7|7108.9|7111.9|7110.1|7112.3|7110.5|7110.2|7108.4|248
1631126100000|2021-09-08 18:35:00|7111.8|7110|7110.8|7109|7112.1|7110.3|7110.3|7108.5|263
1631126400000|2021-09-08 18:40:00|7110.9|7109.1|7110.3|7108.5|7110.9|7109.1|7109.1|7107.3|269
1631126700000|2021-09-08 18:45:00|7110.2|7108.4|7109.5|7107.7|7110.3|7108.5|7108.5|7106.7|263
1631127000000|2021-09-08 18:50:00|7109.6|7107.8|7107.6|7105.8|7109.7|7107.9|7107|7105.2|319
1631127300000|2021-09-08 18:55:00|7107.7|7105.9|7106.5|7102.6|7107.8|7106|7105.7|7102.6|288
1631127600000|2021-09-08 19:00:00|7107.4|7089.4|7104.4|7102.6|7111.7|7104.1|7104.1|7086.1|351
1631127900000|2021-09-08 19:05:00|7104.3|7102.5|7105|7103.2|7105.6|7103.6|7103.8|7102|217
1631128200000|2021-09-08 19:10:00|7105.1|7103.3|7104.9|7103.1|7105.2|7103.4|7104.2|7102.4|170
1631128500000|2021-09-08 19:15:00|7104.8|7103|7104.9|7103.1|7105.1|7103.1|7103.7|7101.5|180
1631128800000|2021-09-08 19:20:00|7104.8|7103|7105.8|7104|7106|7104.2|7104.8|7103|140
1631129100000|2021-09-08 19:25:00|7106|7104.2|7104.8|7103|7106.1|7104.3|7104.6|7102.4|177
1631129400000|2021-09-08 19:30:00|7104.7|7102.9|7103.7|7101.9|7105.2|7103|7103.7|7101.6|188
1631129700000|2021-09-08 19:35:00|7103.6|7101.8|7103.2|7101.4|7103.7|7101.9|7102.6|7100.8|229
1631130000000|2021-09-08 19:40:00|7103.1|7101.3|7103.2|7101.4|7103.7|7101.9|7101.9|7100.1|201
1631130300000|2021-09-08 19:45:00|7103.1|7101.3|7101.8|7100|7103.7|7101.9|7101.7|7099.9|231
1631130600000|2021-09-08 19:50:00|7102|7100.2|7101.6|7099.8|7102.9|7101.1|7101.2|7099|329
1631130900000|2021-09-08 19:55:00|7101.5|7099.7|7100.3|7098.5|7102.1|7099.9|7100.1|7098.3|299
1631131200000|2021-09-08 20:00:00|7100.2|7098.4|7099|7097.2|7100.5|7098.5|7098.7|7096.9|233
1631131500000|2021-09-08 20:05:00|7098.9|7097.1|7098.9|7097.1|7099.7|7097.6|7097.7|7095.9|135
1631131800000|2021-09-08 20:10:00|7098.8|7097|7099.9|7098.1|7100.2|7098.4|7098.8|7097|116
1631132100000|2021-09-08 20:15:00|7100|7098.2|7100|7098.2|7101.4|7099.6|7099.8|7098|139
1631132400000|2021-09-08 20:20:00|7100.1|7098.3|7101.2|7099.4|7102.3|7100.5|7100|7098.2|107
1631132700000|2021-09-08 20:25:00|7101.3|7099.5|7103.5|7101.7|7103.6|7101.8|7101.2|7099.4|93
1631133000000|2021-09-08 20:30:00|7103.4|7101.6|7102.5|7100.7|7103.7|7101.9|7102.5|7100.7|104
1631133300000|2021-09-08 20:35:00|7102.6|7100.8|7100.1|7098.3|7102.7|7100.9|7100|7098.1|126
1631133600000|2021-09-08 20:40:00|7100.2|7098.4|7103.1|7100.1|7103.1|7100.7|7099.7|7097.3|207
1631133900000|2021-09-08 20:45:00|7103.2|7100.2|7102.2|7099.2|7103.3|7100.8|7101.3|7098.9|154
1631134200000|2021-09-08 20:50:00|7102.3|7099.3|7102.1|7099.1|7102.6|7099.7|7100.9|7098|151
1631134500000|2021-09-08 20:55:00|7102.2|7099.2|7107.7|7090.5|7108.2|7099.7|7101.3|7089.3|342
1631134800000|2021-09-08 21:00:00|7107.6|7089.7|7105|7092.9|7113.9|7095.9|7104.2|7089.5|46
1631135100000|2021-09-08 21:05:00|7104.3|7092.7|7106|7092.3|7108.3|7094.9|7103.8|7089.6|95
1631135400000|2021-09-08 21:10:00|7106.2|7091.9|7104.2|7092.2|7108.4|7093.9|7104|7089.7|111
1631135700000|2021-09-08 21:15:00|7104.3|7092.3|7106.4|7092.5|7108.9|7094.8|7103.9|7091|116
1631136000000|2021-09-08 21:20:00|7104.4|7093|7107|7091.7|7109.1|7094.2|7104.4|7090.4|142
1631136300000|2021-09-08 21:25:00|7105.3|7092.6|7105.7|7093.8|7107.9|7094.2|7104.1|7090.9|136
1631136600000|2021-09-08 21:30:00|7105.1|7093|7104.6|7091.9|7107.6|7093.9|7103.7|7091.5|222
1631136900000|2021-09-08 21:35:00|7104.8|7092|7104.2|7093.6|7106.1|7095.4|7103.9|7091.7|176
1631137200000|2021-09-08 21:40:00|7104.7|7093.5|7105.3|7094.6|7106.1|7095.3|7104|7093.1|194
1631137500000|2021-09-08 21:45:00|7105.2|7094.3|7104.1|7093.1|7106|7095|7103.2|7092.2|337
1631137800000|2021-09-08 21:50:00|7104.6|7092.9|7112|7094|7114.9|7096.9|7103.8|7091|264
1631138100000|2021-09-08 21:55:00|7112.1|7094.1|7111.6|7096.4|7116.1|7098.1|7110.9|7092.9|260
1631138400000|2021-09-08 22:00:00|7113.6|7096.8|7104.1|7099.9|7113.6|7100.3|7103.7|7095.7|492
1631138700000|2021-09-08 22:05:00|7104.2|7099.7|7103.5|7100.5|7104.8|7101.3|7102.8|7098.8|224
1631139000000|2021-09-08 22:10:00|7103.6|7100.6|7103.6|7100.6|7104.3|7101|7103.3|7100.1|128
1631139300000|2021-09-08 22:15:00|7103.8|7100.8|7103.6|7100.6|7104.2|7101|7103.1|7099.8|140
1631139600000|2021-09-08 22:20:00|7103.7|7100.7|7103.2|7100.2|7104.4|7101.4|7103.1|7100|149
1631139900000|2021-09-08 22:25:00|7103.1|7100.1|7102.2|7099.2|7103.4|7100.4|7102.1|7099.1|101
1631140200000|2021-09-08 22:30:00|7102.3|7099.3|7102.4|7099.4|7102.9|7100|7101.7|7098.9|133
1631140500000|2021-09-08 22:35:00|7102.5|7099.5|7103.4|7100.4|7103.4|7101|7102.4|7099.4|85
1631140800000|2021-09-08 22:40:00|7103.3|7100.3|7103.4|7100.4|7103.8|7101.3|7102.6|7099.7|100
1631141100000|2021-09-08 22:45:00|7103.3|7100.3|7103.6|7100.6|7104.3|7101.3|7102.6|7100.2|117
1631141400000|2021-09-08 22:50:00|7103.4|7100.4|7104.1|7101.1|7104.3|7101.3|7103.3|7100.3|68
1631141700000|2021-09-08 22:55:00|7104|7101|7103.6|7100.6|7104.1|7101.1|7102.8|7100.3|106
1631142000000|2021-09-08 23:00:00|7103.5|7100.5|7102.2|7100.4|7103.7|7101.3|7101.5|7099.2|112
1631142300000|2021-09-08 23:05:00|7102.7|7099.7|7101.6|7099.8|7103.1|7100.7|7101.4|7099|100
1631142600000|2021-09-08 23:10:00|7101.5|7099.7|7102.1|7100.3|7102.3|7100.5|7100.4|7098.1|88
1631142900000|2021-09-08 23:15:00|7102.2|7100.4|7101.4|7099.6|7102.7|7100.9|7100.9|7099.1|156
1631143200000|2021-09-08 23:20:00|7101.5|7099.7|7100.7|7098.9|7101.5|7099.7|7099.7|7097.4|103
1631143500000|2021-09-08 23:25:00|7100.8|7099|7100.6|7098.8|7101.7|7099.4|7100.6|7098.6|90
1631143800000|2021-09-08 23:30:00|7100.5|7098.7|7099.3|7097.5|7100.7|7098.9|7098.6|7096.8|112
1631144100000|2021-09-08 23:35:00|7099.2|7097.4|7098.1|7096.3|7100|7097.6|7098.1|7095.7|103
1631144400000|2021-09-08 23:40:00|7098.2|7096.4|7099.9|7098.1|7100.4|7098.3|7098.2|7095.7|104
1631144700000|2021-09-08 23:45:00|7099.8|7098|7099.5|7097.7|7101.1|7098.9|7099.5|7097.1|110
1631145000000|2021-09-08 23:50:00|7099.4|7097.6|7099.9|7098.1|7100.6|7098.3|7098.6|7096.5|136
1631145300000|2021-09-08 23:55:00|7100|7098.2|7099|7096|7100.5|7098.2|7097.5|7095.5|118
1631145600000|2021-09-09 00:00:00|7098.3|7096.5|7093.7|7091.9|7098.3|7096.5|7092.8|7091|281
1631145900000|2021-09-09 00:05:00|7093.6|7091.8|7094.6|7092.8|7094.9|7093.1|7092|7090.2|208
1631146200000|2021-09-09 00:10:00|7094.7|7092.9|7092.4|7090.6|7095|7093.2|7092|7090.2|218
1631146500000|2021-09-09 00:15:00|7092.5|7090.7|7093.8|7092|7094.8|7092.4|7091.9|7090.1|201
1631146800000|2021-09-09 00:20:00|7093.9|7092.1|7094.4|7092.6|7095.8|7094|7092.9|7090.5|208
1631147100000|2021-09-09 00:25:00|7094.5|7092.7|7093.8|7092|7095.6|7093.8|7093.6|7091.8|208
1631147400000|2021-09-09 00:30:00|7093.7|7091.9|7089.3|7087.5|7094.3|7092.5|7089|7087.2|262
1631147700000|2021-09-09 00:35:00|7089.2|7087.4|7089.2|7087.4|7089.6|7087.8|7088|7086|260
1631148000000|2021-09-09 00:40:00|7088.9|7087.1|7087.1|7085.3|7088.9|7087.1|7087.1|7085.3|193
1631148300000|2021-09-09 00:45:00|7087.2|7085.4|7085.6|7083.8|7089.1|7086.8|7084.9|7083.1|253
1631148600000|2021-09-09 00:50:00|7085.5|7083.7|7085.5|7083.7|7088.1|7085.7|7084.3|7082.5|336
1631148900000|2021-09-09 00:55:00|7085.4|7083.6|7088.1|7086.3|7089.3|7087.5|7085.3|7083.5|273
1631149200000|2021-09-09 01:00:00|7088.3|7086.5|7088.3|7086.5|7088.5|7086.7|7085.3|7083.5|327
1631149500000|2021-09-09 01:05:00|7088.4|7086.6|7088.6|7086.8|7089.9|7088.1|7087.8|7085.6|304
1631149800000|2021-09-09 01:10:00|7088.5|7086.7|7090.7|7088.9|7091.9|7090.1|7088.1|7086.3|215
1631150100000|2021-09-09 01:15:00|7090.9|7089.1|7090.5|7088.7|7092.1|7090.3|7089.2|7087.4|288
1631150400000|2021-09-09 01:20:00|7090.4|7088.6|7090.1|7088.3|7092.2|7090.4|7090|7088.2|216
1631150700000|2021-09-09 01:25:00|7090.6|7088.8|7090.3|7087.3|7091.7|7089.9|7090|7087.1|192
1631151000000|2021-09-09 01:30:00|7090|7087|7090.1|7088.3|7090.7|7088.9|7087.8|7085.4|379
1631151300000|2021-09-09 01:35:00|7090|7088.2|7090|7088.2|7093|7091.2|7089|7086.6|321
1631151600000|2021-09-09 01:40:00|7089.9|7088.1|7091.6|7089.8|7091.6|7089.8|7088.2|7086.4|280
1631151900000|2021-09-09 01:45:00|7091.5|7089.7|7089.8|7088|7093.1|7091.3|7089.6|7087.8|270
1631152200000|2021-09-09 01:50:00|7089.9|7088.1|7089.6|7087.8|7090|7088.2|7088.3|7086.5|274
1631152500000|2021-09-09 01:55:00|7089.7|7087.9|7090.7|7088.9|7091|7089.2|7088.3|7086.5|211
1631152800000|2021-09-09 02:00:00|7090.8|7089|7093.8|7092|7094.2|7092.4|7090.8|7089|280
1631153100000|2021-09-09 02:05:00|7093.7|7091.9|7095.1|7093.3|7096.2|7094.4|7093.2|7091.4|233
1631153400000|2021-09-09 02:10:00|7095|7093.2|7094.5|7092.7|7097.2|7095.4|7094.1|7092.3|297
1631153700000|2021-09-09 02:15:00|7094.8|7093|7096.1|7094.3|7096.3|7094.5|7094.6|7092.8|182
1631154000000|2021-09-09 02:20:00|7096.2|7094.4|7095.6|7093.8|7098|7096.2|7094.9|7093.1|254
1631154300000|2021-09-09 02:25:00|7095.5|7093.7|7093.7|7091.9|7096|7094.2|7093.2|7091.4|228
1631154600000|2021-09-09 02:30:00|7093.9|7092.1|7092.4|7090.6|7094.3|7092.5|7092.3|7090.5|196
1631154900000|2021-09-09 02:35:00|7092.5|7090.7|7090.5|7088.7|7093.1|7091.3|7090.3|7088.5|255
1631155200000|2021-09-09 02:40:00|7090.6|7088.8|7089.3|7087.5|7090.9|7089.1|7088.1|7085.9|289
1631155500000|2021-09-09 02:45:00|7089.6|7087.8|7091.1|7089.3|7092.3|7090.3|7089.5|7087.7|262
1631155800000|2021-09-09 02:50:00|7091|7089.2|7091.9|7090.1|7093.5|7091.7|7090.4|7088.6|222
1631156100000|2021-09-09 02:55:00|7091.8|7090|7092.6|7090.8|7093.5|7091.7|7091.1|7089.3|304
1631156400000|2021-09-09 03:00:00|7092.5|7090.7|7093.1|7091.3|7094|7092.2|7091.5|7089.2|236
1631156700000|2021-09-09 03:05:00|7093|7091.2|7093.1|7091.3|7094.2|7092.4|7092.4|7090|310
1631157000000|2021-09-09 03:10:00|7093.2|7091.4|7092|7090.2|7094.7|7092.9|7091.5|7089.7|252
1631157300000|2021-09-09 03:15:00|7092.1|7090.3|7093.2|7091.4|7093.8|7092|7091.9|7089.8|207
1631157600000|2021-09-09 03:20:00|7093.1|7091.3|7092.2|7090.4|7094.3|7092.5|7091.6|7089.8|270
1631157900000|2021-09-09 03:25:00|7092.1|7090.3|7093.1|7090.1|7094.1|7091.8|7090.1|7088.3|258
1631158200000|2021-09-09 03:30:00|7093.2|7090.2|7094.2|7092.4|7095.2|7093.4|7091.9|7090.1|212
1631158500000|2021-09-09 03:35:00|7094.1|7092.3|7095|7093.2|7095.4|7093.6|7093.9|7092.1|128
1631158800000|2021-09-09 03:40:00|7094.8|7093|7091.8|7090|7094.8|7093|7091.7|7089.9|172
1631159100000|2021-09-09 03:45:00|7091.7|7089.9|7093|7091.2|7093.2|7091.4|7091.7|7089.9|204
1631159400000|2021-09-09 03:50:00|7093.1|7091.3|7091.8|7090|7094.2|7092.4|7091.5|7089.7|161
1631159700000|2021-09-09 03:55:00|7091.9|7090.1|7091.1|7089.3|7092.3|7090.5|7090.7|7088.9|171
1631160000000|2021-09-09 04:00:00|7091.2|7089.4|7092|7090.2|7093.8|7092|7091|7089.2|195
1631160300000|2021-09-09 04:05:00|7092.1|7090.3|7091.5|7089.7|7092.1|7090.3|7089.8|7088|150
1631160600000|2021-09-09 04:10:00|7091.6|7089.8|7090.1|7088.3|7091.7|7089.9|7090.1|7088.3|179
1631160900000|2021-09-09 04:15:00|7090.2|7088.4|7089.5|7087.7|7091.1|7089.3|7088.8|7087|157
1631161200000|2021-09-09 04:20:00|7089.4|7087.6|7089.3|7087.5|7089.8|7088|7088.9|7087.1|163
1631161500000|2021-09-09 04:25:00|7089.2|7087.4|7089.4|7087.6|7089.8|7088|7088.1|7086.3|193
1631161800000|2021-09-09 04:30:00|7089.3|7087.5|7087.2|7085.4|7089.3|7087.5|7086.5|7084.7|202
1631162100000|2021-09-09 04:35:00|7087.1|7085.3|7086.6|7084.8|7087.2|7085.4|7086|7084.2|207
1631162400000|2021-09-09 04:40:00|7086.5|7084.7|7085.5|7083.7|7087|7085.2|7085.4|7083.6|157
1631162700000|2021-09-09 04:45:00|7085.3|7083.5|7084.2|7082.4|7085.8|7084|7083.4|7081.6|196
1631163000000|2021-09-09 04:50:00|7084.1|7082.3|7085.6|7083.8|7087.7|7085.9|7083.4|7081.6|234
1631163300000|2021-09-09 04:55:00|7085.7|7083.9|7086.5|7084.7|7087.8|7086|7085.6|7083.8|218
1631163600000|2021-09-09 05:00:00|7086.4|7084.6|7086.4|7084.6|7087.2|7085.4|7085|7083.2|304
1631163900000|2021-09-09 05:05:00|7086.3|7084.5|7086.3|7084.5|7087.7|7085.9|7085.7|7083.9|265
1631164200000|2021-09-09 05:10:00|7086.2|7084.4|7088.7|7086.9|7089.3|7087.5|7086.2|7084.4|288
1631164500000|2021-09-09 05:15:00|7088.8|7087|7090.4|7088.6|7090.8|7089|7087.7|7085.9|231
1631164800000|2021-09-09 05:20:00|7090.3|7088.5|7090|7088.2|7091.3|7089.5|7089.3|7087.5|223
1631165100000|2021-09-09 05:25:00|7090.1|7088.3|7089.6|7087.8|7091|7089.2|7089.1|7087.3|228
1631165400000|2021-09-09 05:30:00|7089.7|7087.9|7088.4|7086.6|7090.3|7088.5|7088.1|7086.3|252
1631165700000|2021-09-09 05:35:00|7088.3|7086.5|7092.7|7090.9|7093.4|7091.6|7088.3|7086.5|230
1631166000000|2021-09-09 05:40:00|7092.8|7091|7092.7|7090.9|7093.8|7092|7091.7|7089.9|296
1631166300000|2021-09-09 05:45:00|7092.8|7091|7090.9|7089.1|7092.9|7091.1|7089.4|7087.6|299
1631166600000|2021-09-09 05:50:00|7091|7089.2|7088.6|7086.8|7092|7090.2|7088.5|7086.7|304
1631166900000|2021-09-09 05:55:00|7088.5|7086.7|7088.9|7087.1|7090.5|7088.7|7087.9|7086.1|313
1631167200000|2021-09-09 06:00:00|7089|7087.2|7091.1|7089.3|7091.7|7089.9|7088.2|7086.4|425
1631167500000|2021-09-09 06:05:00|7091.2|7089.4|7092.8|7091|7093.2|7091.4|7089.9|7088.1|350
1631167800000|2021-09-09 06:10:00|7092.7|7090.9|7096.3|7093.3|7097|7094.5|7091.5|7089.7|310
1631168100000|2021-09-09 06:15:00|7095.7|7093.9|7095.1|7093.3|7098.3|7096.5|7095|7093.2|366
1631168400000|2021-09-09 06:20:00|7095.2|7093.4|7097|7095.2|7098.4|7096.6|7095.1|7093.3|321
1631168700000|2021-09-09 06:25:00|7096.9|7095.1|7096.6|7094.8|7098.6|7096.8|7096.5|7094.7|323
1631169000000|2021-09-09 06:30:00|7096.7|7094.9|7097.4|7095.6|7097.6|7095.8|7095.6|7093.8|260
1631169300000|2021-09-09 06:35:00|7097.3|7095.5|7097.8|7096|7099.8|7097.9|7097|7095.2|286
1631169600000|2021-09-09 06:40:00|7097.9|7096.1|7097|7095.2|7098.5|7096.7|7096.6|7094.8|405
1631169900000|2021-09-09 06:45:00|7097.3|7095.5|7096.8|7095|7097.8|7096|7095.3|7093.5|355
1631170200000|2021-09-09 06:50:00|7096.7|7094.9|7096|7094.2|7100.3|7098.5|7096|7094.2|286
1631170500000|2021-09-09 06:55:00|7095.9|7094.1|7097.5|7095.7|7098.9|7097.1|7095.7|7093.9|364
1631170800000|2021-09-09 07:00:00|7097.4|7095.6|7097.7|7095.9|7097.7|7095.9|7093.9|7092.1|464
1631171100000|2021-09-09 07:05:00|7097.6|7095.8|7099|7097.2|7100.2|7098.4|7096.4|7094.6|524
1631171400000|2021-09-09 07:10:00|7098.9|7097.1|7098.4|7096.6|7100.6|7098.8|7096|7094.2|457
1631171700000|2021-09-09 07:15:00|7098.7|7096.9|7105.4|7103.6|7105.6|7103.8|7098.7|7096.9|464
1631172000000|2021-09-09 07:20:00|7105.3|7103.5|7106.4|7104.6|7107.5|7105.7|7103.6|7101.8|427
1631172300000|2021-09-09 07:25:00|7106.2|7104.4|7105|7103.2|7109|7107.2|7104.4|7102.6|416
1631172600000|2021-09-09 07:30:00|7105.1|7103.3|7106.7|7104.9|7107.2|7105.4|7103.7|7101.9|389
1631172900000|2021-09-09 07:35:00|7106.8|7105|7104.8|7103|7107.5|7105.7|7103.5|7101.7|405
1631173200000|2021-09-09 07:40:00|7104.7|7102.9|7107|7105.2|7107|7105.2|7102.9|7101.1|403
1631173500000|2021-09-09 07:45:00|7106.7|7104.9|7105.6|7103.8|7107.2|7105.4|7104.7|7102.9|458
1631173800000|2021-09-09 07:50:00|7105.7|7103.9|7111.5|7109.7|7115.4|7113.3|7104.3|7102.5|558
1631174100000|2021-09-09 07:55:00|7111.7|7109.9|7112.2|7110.4|7113.9|7111.7|7110.1|7108.3|490
1631174400000|2021-09-09 08:00:00|7112|7110.2|7114.9|7113.1|7115.9|7114.1|7112|7110.2|414
1631174700000|2021-09-09 08:05:00|7115|7113.2|7114|7112.2|7115.9|7114.1|7111.5|7109.7|412
1631175000000|2021-09-09 08:10:00|7114.1|7112.3|7118.4|7116.6|7119.1|7117.3|7112.7|7110.9|391
1631175300000|2021-09-09 08:15:00|7118.6|7116.8|7116.9|7115.1|7119.2|7117.4|7116.5|7114.7|388
1631175600000|2021-09-09 08:20:00|7117|7115.2|7114.7|7112.9|7117.4|7115.6|7112.9|7111.1|380
1631175900000|2021-09-09 08:25:00|7114.8|7113|7113.2|7111.4|7115.3|7113.5|7113.2|7111.4|358
1631176200000|2021-09-09 08:30:00|7113.3|7111.5|7113.9|7112.1|7114.5|7112.7|7111.5|7109.7|363
1631176500000|2021-09-09 08:35:00|7114|7112.2|7114|7112.2|7116.1|7114.3|7113.4|7111.6|307
1631176800000|2021-09-09 08:40:00|7113.9|7112.1|7114.7|7112.9|7115.8|7114|7113.7|7111.9|350
1631177100000|2021-09-09 08:45:00|7114.6|7112.8|7113.8|7112|7114.9|7113.1|7112.8|7111|420
1631177400000|2021-09-09 08:50:00|7113.7|7111.9|7111.7|7109.9|7114.9|7113.1|7111.6|7109.8|282
1631177700000|2021-09-09 08:55:00|7111.9|7110.1|7113.8|7112|7114.3|7112.5|7111.6|7109.8|313
1631178000000|2021-09-09 09:00:00|7113.7|7111.9|7111.3|7109.5|7113.7|7111.9|7110.5|7108.7|372
1631178300000|2021-09-09 09:05:00|7111.2|7109.4|7111.7|7109.9|7112.3|7110.5|7109.4|7107.6|336
1631178600000|2021-09-09 09:10:00|7111.8|7110|7107.9|7106.1|7111.8|7110|7107.4|7105.6|335
1631178900000|2021-09-09 09:15:00|7108|7106.2|7107.6|7105.8|7108.5|7106.7|7105.7|7103.9|318
1631179200000|2021-09-09 09:20:00|7107.7|7105.9|7106.3|7104.5|7107.7|7105.9|7105.7|7103.9|253
1631179500000|2021-09-09 09:25:00|7106.4|7104.6|7108.9|7107.1|7108.9|7107.1|7105.7|7103.9|282
1631179800000|2021-09-09 09:30:00|7108.5|7106.7|7112.1|7110.3|7113.3|7111.5|7108.5|7106.7|381
1631180100000|2021-09-09 09:35:00|7112|7110.2|7114.5|7112.7|7114.5|7112.7|7111.2|7109.4|336
1631180400000|2021-09-09 09:40:00|7114.4|7112.6|7115.4|7113.6|7116.2|7114.4|7114.3|7112.5|327
1631180700000|2021-09-09 09:45:00|7115|7113.2|7113.7|7111.9|7116.2|7114.4|7113.1|7111.3|288
1631181000000|2021-09-09 09:50:00|7113.6|7111.8|7113.2|7111.4|7114.8|7113|7112.6|7110.8|360
1631181300000|2021-09-09 09:55:00|7113.1|7111.3|7115|7113.2|7115.5|7113.7|7113.1|7111.3|360
1631181600000|2021-09-09 10:00:00|7114.9|7113.1|7115.8|7114|7117|7114.8|7113.2|7111.4|306
1631181900000|2021-09-09 10:05:00|7115.7|7113.9|7115.6|7113.8|7117|7114.7|7114.2|7112.4|401
1631182200000|2021-09-09 10:10:00|7115.3|7113.5|7116.1|7114.3|7116.4|7114.5|7114.2|7112.4|313
1631182500000|2021-09-09 10:15:00|7116.2|7114.4|7115.7|7113.9|7117.4|7115.6|7115.4|7113.6|295
1631182800000|2021-09-09 10:20:00|7115.6|7113.8|7114.7|7112.9|7116.3|7114.5|7114.2|7112.4|267
1631183100000|2021-09-09 10:25:00|7114.8|7113|7116.2|7114.4|7117.8|7116|7114.6|7112.8|272
1631183400000|2021-09-09 10:30:00|7116.4|7114.6|7115.1|7113.3|7116.6|7114.8|7114.7|7112.6|309
1631183700000|2021-09-09 10:35:00|7115|7113.2|7114.3|7112.5|7116.3|7114.5|7113.6|7111.8|284
1631184000000|2021-09-09 10:40:00|7114.2|7112.4|7113.4|7111.6|7115.3|7113.5|7112.9|7111.1|269
1631184300000|2021-09-09 10:45:00|7113.3|7111.5|7112.9|7111.1|7114.3|7112.5|7112.8|7111|261
1631184600000|2021-09-09 10:50:00|7112.8|7111|7112.6|7110.8|7113.6|7111.8|7112.1|7110.3|229
1631184900000|2021-09-09 10:55:00|7112.8|7111|7112.1|7110.3|7113.3|7111.5|7110.8|7109|330
1631185200000|2021-09-09 11:00:00|7112.2|7110.4|7114.9|7113.1|7115.3|7113.5|7111.7|7109.9|323
1631185500000|2021-09-09 11:05:00|7114.8|7113|7118.1|7116.3|7118.2|7116.4|7114.8|7113|220
1631185800000|2021-09-09 11:10:00|7118.2|7116.4|7119.1|7117.3|7119.6|7117.8|7117.6|7115.8|253
1631186100000|2021-09-09 11:15:00|7119.2|7117.4|7116.6|7114.8|7119.2|7117.4|7116.6|7114.8|245
1631186400000|2021-09-09 11:20:00|7116.7|7114.9|7116.6|7114.8|7117.3|7115.5|7115.7|7113.9|220
1631186700000|2021-09-09 11:25:00|7116.5|7114.7|7117.2|7115.4|7117.4|7115.6|7115.3|7113.5|291
1631187000000|2021-09-09 11:30:00|7117.3|7115.5|7118|7116.2|7118.5|7116.7|7116.3|7114.5|273
1631187300000|2021-09-09 11:35:00|7117.9|7116.1|7120.3|7118.5|7120.4|7118.6|7117.3|7115.5|283
1631187600000|2021-09-09 11:40:00|7120.2|7118.4|7118.9|7115.9|7121.3|7119.5|7118|7115.8|319
1631187900000|2021-09-09 11:45:00|7118.8|7115.8|7122.2|7120.4|7122.2|7120.4|7117.8|7114.9|644
1631188200000|2021-09-09 11:50:00|7122.4|7120.6|7124.9|7123.1|7127.7|7125.6|7122.3|7120.3|491
1631188500000|2021-09-09 11:55:00|7125|7123.2|7129.1|7127.3|7130.8|7128.6|7124.7|7122.9|524
1631188800000|2021-09-09 12:00:00|7129.3|7127.5|7129.3|7127.5|7129.8|7127.9|7126.5|7124.1|543
1631189100000|2021-09-09 12:05:00|7129.4|7127.6|7123.6|7121.8|7131|7129.2|7122.5|7120.4|527
1631189400000|2021-09-09 12:10:00|7123.5|7121.7|7125.2|7122.2|7126.6|7124.4|7123.3|7121.5|399
1631189700000|2021-09-09 12:15:00|7124.6|7122.8|7124.9|7123.1|7125.9|7123.9|7123|7120.9|400
1631190000000|2021-09-09 12:20:00|7124.5|7122.7|7120.6|7118.8|7126|7124|7120.5|7118.1|448
1631190300000|2021-09-09 12:25:00|7120.5|7118.7|7120.3|7117.3|7121.7|7119.8|7119.5|7116.7|383
1631190600000|2021-09-09 12:30:00|7120.4|7117.4|7119.6|7117.8|7120.8|7119|7115.8|7113.5|564
1631190900000|2021-09-09 12:35:00|7119.7|7117.9|7116.4|7114.6|7120.7|7118.9|7113.8|7112|537
1631191200000|2021-09-09 12:40:00|7116.5|7114.7|7113.7|7111.9|7118.3|7116.5|7112.6|7110.8|568
1631191500000|2021-09-09 12:45:00|7114|7112.2|7119.8|7118|7120.5|7118.7|7111.6|7109.8|552
1631191800000|2021-09-09 12:50:00|7120|7118.2|7121|7119.2|7122.2|7120.4|7117.6|7115.8|462
1631192100000|2021-09-09 12:55:00|7120.8|7119|7123.3|7121.5|7124.7|7122.9|7119.2|7117.4|473
1631192400000|2021-09-09 13:00:00|7123.1|7121.3|7119.6|7117.8|7125.1|7123.3|7118|7116.2|489
1631192700000|2021-09-09 13:05:00|7119.7|7117.9|7131.6|7129.8|7131.9|7130.1|7118.9|7117.1|531
1631193000000|2021-09-09 13:10:00|7131.8|7130|7132.6|7130.8|7134.9|7133.1|7129.4|7127.6|531
1631193300000|2021-09-09 13:15:00|7132.7|7130.9|7127.6|7125.8|7132.7|7130.9|7124.9|7123.1|453
1631193600000|2021-09-09 13:20:00|7127.7|7125.9|7128.8|7127|7129.7|7127.9|7127.2|7125.4|439
1631193900000|2021-09-09 13:25:00|7129|7127.2|7129.4|7127.6|7130.4|7128.6|7126.2|7124.4|445
1631194200000|2021-09-09 13:30:00|7129.3|7127.5|7125.1|7123.3|7129.7|7127.9|7122.7|7120.9|616
1631194500000|2021-09-09 13:35:00|7125.2|7123.4|7130|7128.2|7132.6|7130.8|7125.2|7123.4|504
1631194800000|2021-09-09 13:40:00|7129.9|7128.1|7129.5|7127.7|7132.6|7130.8|7129|7127.2|504
1631195100000|2021-09-09 13:45:00|7129.6|7127.8|7127|7125.2|7132.2|7130.4|7127|7125.2|507
1631195400000|2021-09-09 13:50:00|7127.1|7125.3|7125.9|7124.1|7131.6|7129.8|7125.6|7123.8|460
1631195700000|2021-09-09 13:55:00|7125.8|7124|7125.1|7123.3|7127.8|7126|7123.1|7121.3|541
1631196000000|2021-09-09 14:00:00|7124.9|7123.1|7125.6|7123.8|7128.4|7126.6|7123.8|7122|499
1631196300000|2021-09-09 14:05:00|7125.4|7123.6|7125.6|7123.8|7127.6|7125.8|7123.6|7121.8|428
1631196600000|2021-09-09 14:10:00|7125.5|7123.7|7124|7122.2|7127.3|7125.5|7122.4|7120.6|410
1631196900000|2021-09-09 14:15:00|7124.1|7122.3|7123.5|7121.7|7126.4|7124.6|7122.3|7120.5|451
1631197200000|2021-09-09 14:20:00|7123.2|7121.4|7123.1|7121.3|7124.5|7122.7|7121.9|7120.1|430
1631197500000|2021-09-09 14:25:00|7123.2|7121.4|7125.7|7123.9|7128.1|7126.3|7122.6|7120.8|412
1631197800000|2021-09-09 14:30:00|7125.3|7123.5|7122.8|7121|7127.5|7125.7|7121.6|7119.8|471
1631198100000|2021-09-09 14:35:00|7122.7|7120.9|7125.6|7123.8|7126.2|7124.4|7122.1|7120.3|450
1631198400000|2021-09-09 14:40:00|7125.7|7123.9|7121.1|7119.3|7125.9|7124.1|7120.8|7119|389
1631198700000|2021-09-09 14:45:00|7121|7119.2|7123.7|7121.9|7124.8|7123|7121|7119.2|436
1631199000000|2021-09-09 14:50:00|7123.6|7121.8|7125.1|7123.3|7127.1|7125.3|7122.2|7120.4|503
1631199300000|2021-09-09 14:55:00|7125|7123.2|7122.1|7120.3|7125.6|7123.8|7120.2|7118.4|541
1631199600000|2021-09-09 15:00:00|7122.2|7120.4|7121.4|7119.6|7122.4|7120.6|7118.5|7116.7|447
1631199900000|2021-09-09 15:05:00|7121.5|7119.7|7121.6|7119.8|7121.8|7120|7119.7|7117.9|371
1631200200000|2021-09-09 15:10:00|7121.7|7119.9|7121.1|7119.3|7122.1|7120.3|7119.8|7118|382
1631200500000|2021-09-09 15:15:00|7121|7119.2|7119.1|7117.3|7121|7119.2|7115.5|7113.7|503
1631200800000|2021-09-09 15:20:00|7119|7117.2|7119.4|7117.6|7119.6|7117.8|7118.2|7116.4|392
1631201100000|2021-09-09 15:25:00|7119.3|7117.5|7120|7118.2|7122.2|7120.4|7119.2|7117.4|394
1631201400000|2021-09-09 15:30:00|7119.7|7117.9|7122.9|7121.1|7123.2|7121.4|7119.2|7117.4|398
1631201700000|2021-09-09 15:35:00|7123|7121.2|7121.1|7119.3|7123.3|7121.5|7119.8|7118|351
1631202000000|2021-09-09 15:40:00|7121.2|7119.4|7121.8|7120|7123.4|7121.6|7121.2|7119.4|358
1631202300000|2021-09-09 15:45:00|7121.6|7119.8|7122.4|7120.6|7122.9|7121.1|7121.4|7119.6|295
1631202600000|2021-09-09 15:50:00|7122.5|7120.7|7122.7|7120.9|7123.4|7121.6|7121.5|7119.7|371
1631202900000|2021-09-09 15:55:00|7122.6|7120.8|7125.7|7123.9|7126.2|7124.4|7122.3|7120.5|381
1631203200000|2021-09-09 16:00:00|7125.6|7123.8|7124.6|7122.8|7127.1|7125.3|7124.5|7122.7|374
1631203500000|2021-09-09 16:05:00|7124.5|7122.7|7122.8|7121|7124.8|7123|7122.5|7120.7|336
1631203800000|2021-09-09 16:10:00|7122.7|7120.9|7121|7119.2|7122.7|7120.9|7120.5|7118.7|260
1631204100000|2021-09-09 16:15:00|7120.7|7118.9|7119.6|7117.8|7121|7119.2|7116.5|7113.7|314
1631204400000|2021-09-09 16:20:00|7119.7|7117.9|7120.6|7118.8|7121|7119.2|7119.4|7117.6|260
1631204700000|2021-09-09 16:25:00|7120.7|7118.9|7122.1|7120.3|7123|7120.9|7120.6|7118.8|227
1631205000000|2021-09-09 16:30:00|7122|7120.2|7121.4|7119.6|7122.2|7120.4|7120.3|7118.5|312
1631205300000|2021-09-09 16:35:00|7121.5|7119.7|7120.5|7118.7|7121.9|7120.1|7120.4|7118.6|208
1631205600000|2021-09-09 16:40:00|7120.4|7118.6|7122.5|7120.7|7122.6|7120.8|7120.3|7118.5|215
1631205900000|2021-09-09 16:45:00|7122.9|7121.1|7122.9|7121.1|7123.2|7121.4|7121.2|7119.4|256
1631206200000|2021-09-09 16:50:00|7123|7121.2|7122.8|7121|7123.6|7121.8|7122|7120.2|274
1631206500000|2021-09-09 16:55:00|7122.5|7120.7|7119.7|7117.9|7122.9|7121.1|7119.4|7117.6|355
1631206800000|2021-09-09 17:00:00|7119.9|7118.1|7123.9|7122.1|7124|7122.2|7119.7|7117.7|334
1631207100000|2021-09-09 17:05:00|7124|7122.2|7126.7|7124.9|7127.4|7125.6|7123.5|7121.7|405
1631207400000|2021-09-09 17:10:00|7126.8|7125|7128.7|7126.9|7129.1|7127.3|7126.7|7124.9|393
1631207700000|2021-09-09 17:15:00|7128.8|7127|7123.9|7122.1|7128.8|7127|7123.5|7121.7|375
1631208000000|2021-09-09 17:20:00|7123.8|7122|7118.4|7116.6|7123.9|7122.1|7115.8|7114|546
1631208300000|2021-09-09 17:25:00|7118.3|7116.5|7116.9|7115.1|7118.7|7116.9|7115.5|7113.7|502
1631208600000|2021-09-09 17:30:00|7116.8|7115|7113.1|7111.3|7117|7115.2|7111.9|7109.6|506
1631208900000|2021-09-09 17:35:00|7112.9|7111.1|7112.9|7111.1|7115.1|7113.3|7112.4|7110.6|490
1631209200000|2021-09-09 17:40:00|7113|7111.2|7114.3|7112.5|7115.8|7114|7113|7111.2|453
1631209500000|2021-09-09 17:45:00|7114.4|7112.6|7115.3|7113.5|7116|7114.2|7113.5|7111.7|372
1631209800000|2021-09-09 17:50:00|7115.4|7113.6|7114.1|7112.3|7115.6|7113.8|7113.5|7111.7|322
1631210100000|2021-09-09 17:55:00|7114.5|7112.7|7114.4|7112.6|7115.1|7113.3|7113.8|7112|372
1631210400000|2021-09-09 18:00:00|7114.5|7112.7|7111.4|7109.6|7115.8|7114|7110.1|7107.7|470
1631210700000|2021-09-09 18:05:00|7111.3|7109.5|7116.3|7114.5|7116.8|7114.6|7111.1|7109.3|391
1631211000000|2021-09-09 18:10:00|7116.2|7114.4|7116.4|7114.6|7116.9|7114.9|7115.2|7113.4|335
1631211300000|2021-09-09 18:15:00|7116.5|7114.7|7114.1|7112.3|7116.5|7114.7|7114|7112.2|297
1631211600000|2021-09-09 18:20:00|7114.2|7112.4|7114.8|7113|7116.1|7114.3|7114.2|7112.4|287
1631211900000|2021-09-09 18:25:00|7114.7|7112.9|7115|7113.2|7116.3|7114.5|7114.7|7112.9|293
1631212200000|2021-09-09 18:30:00|7115.2|7113.4|7113.4|7111.6|7115.5|7113.7|7112.9|7111.1|325
1631212500000|2021-09-09 18:35:00|7113.5|7111.7|7110|7108.2|7114.2|7112.4|7109.4|7107.4|374
1631212800000|2021-09-09 18:40:00|7110.2|7108.4|7110.6|7108.8|7111.6|7109.8|7109.4|7107.6|336
1631213100000|2021-09-09 18:45:00|7110.7|7108.9|7113.7|7111.9|7114.2|7112.4|7110.6|7108.8|302
1631213400000|2021-09-09 18:50:00|7113.8|7112|7113.6|7111.8|7115.4|7113.4|7113.4|7111.6|285
1631213700000|2021-09-09 18:55:00|7113.7|7111.9|7113.2|7107.4|7117.3|7113.1|7113.2|7106.3|356
1631214000000|2021-09-09 19:00:00|7114.1|7106.5|7111.9|7110.1|7116.3|7112.7|7111.6|7103.9|354
1631214300000|2021-09-09 19:05:00|7111.8|7110|7112.3|7110.5|7114|7112.2|7111.3|7109.5|252
1631214600000|2021-09-09 19:10:00|7112.4|7110.6|7112.3|7110.5|7113.9|7112.1|7111.9|7110.1|263
1631214900000|2021-09-09 19:15:00|7112.4|7110.6|7112.6|7110.8|7112.9|7111.1|7111.4|7109.6|206
1631215200000|2021-09-09 19:20:00|7112.5|7110.7|7113.4|7111.6|7113.6|7111.8|7112.5|7110.7|250
1631215500000|2021-09-09 19:25:00|7113.5|7111.7|7113.7|7111.9|7115.4|7113.6|7113|7111.2|175
1631215800000|2021-09-09 19:30:00|7113.8|7112|7115.6|7113.8|7116.3|7114.5|7112.8|7111|288
1631216100000|2021-09-09 19:35:00|7115.5|7113.7|7114.5|7112.7|7116|7114.2|7113.9|7111.7|357
1631216400000|2021-09-09 19:40:00|7114.4|7112.6|7116.1|7114.3|7116.5|7114.7|7114.2|7112.4|324
1631216700000|2021-09-09 19:45:00|7116|7114.2|7113.7|7111.9|7116.9|7114.7|7113.2|7110.8|342
1631217000000|2021-09-09 19:50:00|7113.6|7111.8|7112.6|7110.8|7114.2|7112.4|7111.9|7109.8|367
1631217300000|2021-09-09 19:55:00|7112.5|7110.7|7112.5|7110.7|7114.2|7112.4|7112.1|7110.3|350
1631217600000|2021-09-09 20:00:00|7112.7|7110.9|7110.6|7108.8|7113.6|7111.8|7110.6|7108.6|280
1631217900000|2021-09-09 20:05:00|7110.7|7108.9|7111.9|7110.1|7112|7110.2|7109.7|7107.8|215
1631218200000|2021-09-09 20:10:00|7112|7110.2|7111.8|7110|7112.8|7111|7111.5|7109.7|113
1631218500000|2021-09-09 20:15:00|7111.9|7110.1|7111.2|7109.4|7112.2|7110.4|7111|7109.2|146
1631218800000|2021-09-09 20:20:00|7111.3|7109.5|7109.3|7107.5|7111.6|7109.8|7109.2|7107.4|129
1631219100000|2021-09-09 20:25:00|7109.4|7107.6|7109.4|7107.6|7110.4|7108.6|7108.7|7106.9|170
1631219400000|2021-09-09 20:30:00|7109.3|7107.5|7109.8|7108|7110|7108.2|7108.5|7106.7|113
1631219700000|2021-09-09 20:35:00|7109.9|7108.1|7109.2|7107.4|7110.6|7108.3|7108.1|7106.3|158
1631220000000|2021-09-09 20:40:00|7109.3|7107.5|7108.8|7107|7109.3|7107.5|7108.1|7106|164
1631220300000|2021-09-09 20:45:00|7108.7|7106.9|7110.8|7107.8|7111.1|7108.4|7108.6|7106.2|147
1631220600000|2021-09-09 20:50:00|7110.9|7107.9|7111.1|7108.1|7111.2|7108.7|7109.5|7107|147
1631220900000|2021-09-09 20:55:00|7111.2|7108.2|7116.8|7098.8|7117.2|7111.1|7110.1|7097.8|285
1631221200000|2021-09-09 21:00:00|7116.9|7098.9|7117.4|7104.4|7124.6|7106.6|7115.2|7097.2|119
1631221500000|2021-09-09 21:05:00|7113.7|7101.6|7116|7103.8|7118.6|7106.6|7113.3|7101|138
1631221800000|2021-09-09 21:10:00|7115.7|7105|7118.2|7104.2|7124.3|7106.3|7115|7102.7|184
1631222100000|2021-09-09 21:15:00|7118|7104.8|7115.9|7105.9|7120.4|7106.4|7114.7|7100.8|176
1631222400000|2021-09-09 21:20:00|7116.1|7105.1|7116.6|7103.9|7120.1|7106.1|7114|7103.1|130
1631222700000|2021-09-09 21:25:00|7117.5|7103.2|7116|7105.1|7119.4|7106.3|7114.8|7103.1|87
1631223000000|2021-09-09 21:30:00|7116.1|7104.5|7119.5|7106.2|7123.3|7107.1|7115.1|7101.1|258
1631223300000|2021-09-09 21:35:00|7120.9|7106.4|7113.3|7105.3|7120.9|7106.5|7112.1|7104|240
1631223600000|2021-09-09 21:40:00|7113.8|7105.5|7113|7106.8|7113.9|7107|7112.2|7104.4|233
1631223900000|2021-09-09 21:45:00|7112.9|7106.9|7113.2|7107.6|7113.9|7108.2|7112.2|7106.4|223
1631224200000|2021-09-09 21:50:00|7113.1|7107.8|7113|7107.8|7113.6|7108.4|7112.2|7106.6|240
1631224500000|2021-09-09 21:55:00|7112.9|7107.6|7112.9|7106.1|7115|7107.9|7112.2|7105|234
1631224800000|2021-09-09 22:00:00|7113.7|7106|7109.2|7105.7|7114.5|7107|7108.9|7104.2|430
1631225100000|2021-09-09 22:05:00|7109.3|7105.6|7109.4|7106.4|7109.8|7106.8|7108.5|7104.5|177
1631225400000|2021-09-09 22:10:00|7109.5|7106.5|7108.4|7105.4|7110|7107|7108.2|7104.3|110
1631225700000|2021-09-09 22:15:00|7108.7|7105.7|7108.6|7105.6|7109|7106|7108.3|7105.3|99
1631226000000|2021-09-09 22:20:00|7108.5|7105.5|7108|7105|7108.7|7105.8|7107.6|7104.8|113
1631226300000|2021-09-09 22:25:00|7108.1|7105.1|7108|7105|7108.3|7105.3|7107.8|7104.8|86
1631226600000|2021-09-09 22:30:00|7107.9|7104.9|7108.8|7105.8|7108.9|7105.9|7107.8|7104.8|107
1631226900000|2021-09-09 22:35:00|7108.6|7105.6|7108.4|7105.4|7109.3|7106.3|7108.2|7105.2|101
1631227200000|2021-09-09 22:40:00|7108.3|7105.3|7108.2|7105.2|7108.5|7105.5|7108.1|7105.1|179
1631227500000|2021-09-09 22:45:00|7107.5|7105.7|7108.3|7105.3|7109.1|7106.1|7107.4|7105.2|112
1631227800000|2021-09-09 22:50:00|7108.2|7105.2|7108.6|7105.6|7108.9|7105.9|7108.2|7105.2|118
1631228100000|2021-09-09 22:55:00|7108.5|7105.5|7107.3|7104.3|7108.6|7105.6|7106.6|7103.9|115
1631228400000|2021-09-09 23:00:00|7107.4|7104.4|7106.9|7105.1|7108.1|7105.7|7106.5|7104.3|121
1631228700000|2021-09-09 23:05:00|7106.8|7105|7105.4|7102.4|7107.5|7105.1|7104.3|7101.9|123
1631229000000|2021-09-09 23:10:00|7105.3|7102.3|7105.6|7103.8|7106|7103.9|7104.4|7102.3|122
1631229300000|2021-09-09 23:15:00|7105.7|7103.9|7105.3|7103.5|7106.9|7104.9|7104.8|7102.8|109
1631229600000|2021-09-09 23:20:00|7105.8|7102.8|7106.6|7104.8|7106.7|7104.9|7105.3|7102.8|73
1631229900000|2021-09-09 23:25:00|7106.7|7104.9|7106.1|7104.3|7106.7|7104.9|7105|7102.8|90
1631230200000|2021-09-09 23:30:00|7106.2|7104.4|7108.1|7106.3|7108.4|7106.4|7106|7104.2|88
1631230500000|2021-09-09 23:35:00|7108|7106.2|7107.6|7105.8|7108.5|7106.3|7106.2|7104.4|116
1631230800000|2021-09-09 23:40:00|7107.5|7105.7|7107.8|7106|7108.5|7106.1|7106.3|7104.5|125
1631231100000|2021-09-09 23:45:00|7107.9|7106.1|7105.7|7103.9|7108.6|7106.3|7105.3|7103.5|189
1631231400000|2021-09-09 23:50:00|7105.6|7103.8|7103.9|7102.1|7106.5|7104.7|7103.4|7101.6|173
1631231700000|2021-09-09 23:55:00|7103.8|7102|7104.8|7103|7106.1|7104.3|7103.8|7101.7|161
1631232000000|2021-09-10 00:00:00|7105.2|7103.4|7113|7110|7113.1|7110.6|7105.1|7103.3|324
1631232300000|2021-09-10 00:05:00|7113.1|7110.1|7117|7115.2|7117.4|7115.4|7112|7110|270
1631232600000|2021-09-10 00:10:00|7117.1|7115.3|7113.8|7112|7118.1|7115.6|7113.8|7111.4|261
1631232900000|2021-09-10 00:15:00|7113.9|7112.1|7113.9|7112.1|7114.7|7112.9|7112.9|7110.6|290
1631233200000|2021-09-10 00:20:00|7113.8|7112|7111.8|7110|7114.7|7112.9|7111|7109.2|197
1631233500000|2021-09-10 00:25:00|7111.7|7109.9|7108.6|7106.8|7111.8|7110|7108.6|7106.8|254
1631233800000|2021-09-10 00:30:00|7108.5|7106.7|7105.5|7103.7|7108.5|7106.7|7105.5|7103.7|214
1631234100000|2021-09-10 00:35:00|7105.6|7103.8|7103|7101.2|7105.7|7103.9|7102.9|7101.1|193
1631234400000|2021-09-10 00:40:00|7102.9|7101.1|7105.7|7103.9|7105.7|7103.9|7102.9|7101.1|155
1631234700000|2021-09-10 00:45:00|7105.6|7103.8|7105.1|7103.3|7106.2|7104.4|7104.5|7102.7|191
1631235000000|2021-09-10 00:50:00|7105|7103.2|7103.6|7101.8|7105.1|7103.3|7103.6|7101.8|193
1631235300000|2021-09-10 00:55:00|7103.7|7101.9|7103.7|7101.9|7106.6|7104.8|7103.1|7101.3|293
1631235600000|2021-09-10 01:00:00|7103.8|7102|7099.9|7098.1|7103.8|7102|7097.5|7094.5|377
1631235900000|2021-09-10 01:05:00|7099.8|7098|7099.6|7097.8|7099.9|7098|7095.5|7093.4|327
1631236200000|2021-09-10 01:10:00|7099.7|7097.9|7095.5|7093.7|7100.2|7098.4|7093.7|7091.5|421
1631236500000|2021-09-10 01:15:00|7095.4|7093.6|7094.6|7092.8|7095.6|7093.7|7090.8|7088.8|410
1631236800000|2021-09-10 01:20:00|7094.5|7092.7|7094.6|7092.8|7095.5|7093.7|7092.7|7090.9|318
1631237100000|2021-09-10 01:25:00|7094.7|7092.9|7095.5|7093.7|7096.1|7094.3|7093.8|7092|369
1631237400000|2021-09-10 01:30:00|7095.4|7093.6|7096.9|7095.1|7097.1|7095.3|7095|7093.2|326
1631237700000|2021-09-10 01:35:00|7097|7095.2|7098.1|7096.3|7098.2|7096.4|7094.9|7093.1|334
1631238000000|2021-09-10 01:40:00|7098.2|7096.4|7098.6|7096.8|7101|7099.2|7098.1|7096.3|389
1631238300000|2021-09-10 01:45:00|7098.8|7097|7096.9|7095.1|7099.2|7097.4|7095.8|7093.4|271
1631238600000|2021-09-10 01:50:00|7096.8|7095|7102.1|7100.3|7102.6|7100.8|7096.8|7095|310
1631238900000|2021-09-10 01:55:00|7102|7100.2|7099|7097.2|7102.2|7100.4|7098.7|7096.9|340
1631239200000|2021-09-10 02:00:00|7099.1|7097.3|7099|7097.2|7101.3|7099.5|7098.5|7096.7|312
1631239500000|2021-09-10 02:05:00|7098.9|7097.1|7101|7099.2|7103.9|7101.5|7098.9|7097.1|308
1631239800000|2021-09-10 02:10:00|7100.9|7099.1|7109.3|7107.5|7110.5|7108.3|7100.2|7098.4|368
1631240100000|2021-09-10 02:15:00|7109.2|7107.4|7112.8|7111|7114.8|7112.4|7107.7|7105.8|439
1631240400000|2021-09-10 02:20:00|7112.9|7111.1|7116.8|7115|7117.4|7115|7110.2|7108.4|460
1631240700000|2021-09-10 02:25:00|7116.7|7114.9|7115.7|7113.9|7117.3|7115.5|7114.5|7112.7|425
1631241000000|2021-09-10 02:30:00|7115.6|7113.8|7114.4|7112.6|7117.2|7115.4|7113.8|7112|413
1631241300000|2021-09-10 02:35:00|7114.3|7112.5|7113.4|7111.6|7115.1|7113.3|7112.2|7110.4|402
1631241600000|2021-09-10 02:40:00|7113.3|7111.5|7114.7|7112.9|7117|7115.2|7113.3|7111.5|321
1631241900000|2021-09-10 02:45:00|7114.6|7112.8|7115.3|7113.5|7116.5|7114.7|7114.5|7112.7|331
1631242200000|2021-09-10 02:50:00|7114.9|7113.1|7115.5|7113.7|7116.1|7114.3|7114.6|7112.8|284
1631242500000|2021-09-10 02:55:00|7115.4|7113.6|7120.9|7119.1|7123.1|7121.3|7115.4|7113.6|368
1631242800000|2021-09-10 03:00:00|7120.8|7119|7122.4|7120.6|7123.2|7120.7|7119.8|7118|448
1631243100000|2021-09-10 03:05:00|7122.5|7120.7|7120.8|7119|7123|7121.2|7120.3|7118.5|335
1631243400000|2021-09-10 03:10:00|7120.7|7118.9|7119.7|7117.9|7121.3|7119.3|7119.4|7117.6|346
1631243700000|2021-09-10 03:15:00|7119.6|7117.8|7120.6|7118.8|7121.7|7119.9|7119.6|7117.8|293
1631244000000|2021-09-10 03:20:00|7120.5|7118.7|7122.2|7120.4|7122.6|7120.7|7119.4|7117.6|307
1631244300000|2021-09-10 03:25:00|7122.3|7120.5|7122.6|7120.8|7123.8|7122|7122.1|7120.3|270
1631244600000|2021-09-10 03:30:00|7122.8|7121|7123.7|7121.9|7124.1|7122.3|7121.2|7119.4|190
1631244900000|2021-09-10 03:35:00|7123.8|7122|7121.5|7119.7|7124.3|7122.5|7121.2|7119.4|223
1631245200000|2021-09-10 03:40:00|7121.6|7119.8|7124.2|7122.4|7124.2|7122.4|7121.5|7119.7|199
1631245500000|2021-09-10 03:45:00|7124.3|7122.5|7122.8|7121|7124.3|7122.5|7121.7|7119.9|167
1631245800000|2021-09-10 03:50:00|7122.7|7120.9|7124|7122.2|7124.3|7122.5|7122.6|7120.8|185
1631246100000|2021-09-10 03:55:00|7124.1|7122.3|7124.8|7123|7124.8|7123|7123.2|7121.4|162
1631246400000|2021-09-10 04:00:00|7124.9|7123.1|7123.4|7121.6|7125.1|7123.3|7122.3|7120.5|244
1631246700000|2021-09-10 04:05:00|7123.5|7121.7|7121.9|7120.1|7123.5|7121.7|7121.4|7119.6|210
1631247000000|2021-09-10 04:10:00|7121.8|7120|7123.5|7121.7|7124|7122.2|7121.4|7119|240
1631247300000|2021-09-10 04:15:00|7123.6|7121.8|7123.6|7121.8|7124.9|7123.1|7122.7|7120.9|220
1631247600000|2021-09-10 04:20:00|7123.7|7121.9|7123.8|7122|7125.2|7123.4|7122.2|7120.4|221
1631247900000|2021-09-10 04:25:00|7123.9|7122.1|7122.5|7120.7|7123.9|7122.1|7121.7|7119.9|241
1631248200000|2021-09-10 04:30:00|7122.9|7121.1|7120.2|7118.4|7123.1|7121.3|7119.3|7117.5|283
1631248500000|2021-09-10 04:35:00|7120.3|7118.5|7122.4|7120.6|7122.8|7121|7120.2|7118.4|231
1631248800000|2021-09-10 04:40:00|7122.3|7120.5|7121.1|7119.3|7122.6|7120.8|7120.7|7118.9|167
1631249100000|2021-09-10 04:45:00|7121.2|7119.4|7123.2|7121.4|7124.3|7122.5|7121.1|7119.3|186
1631249400000|2021-09-10 04:50:00|7123.1|7121.3|7124.1|7122.3|7124.7|7122.9|7122.9|7121.1|233
1631249700000|2021-09-10 04:55:00|7124.2|7122.4|7122.6|7120.8|7124.8|7123|7122.4|7120.6|209
1631250000000|2021-09-10 05:00:00|7122.5|7120.7|7125.4|7123.6|7125.8|7124|7122.4|7120.6|313
1631250300000|2021-09-10 05:05:00|7125.3|7123.5|7125.9|7124.1|7126.4|7124.6|7124.5|7122.7|269
1631250600000|2021-09-10 05:10:00|7125.8|7124|7124.1|7122.3|7125.9|7124.1|7123.5|7121.7|253
1631250900000|2021-09-10 05:15:00|7124.2|7122.4|7121.9|7120.1|7124.3|7122.5|7121.4|7119.6|279
1631251200000|2021-09-10 05:20:00|7122|7120.2|7124.7|7122.9|7124.8|7123|7121.7|7119.9|271
1631251500000|2021-09-10 05:25:00|7124.6|7122.8|7123.9|7122.1|7125|7123.2|7123.3|7121.5|237
1631251800000|2021-09-10 05:30:00|7123.8|7122|7125.6|7123.8|7125.9|7124.1|7123.5|7121.7|253
1631252100000|2021-09-10 05:35:00|7125.5|7123.7|7127.2|7125.4|7127.2|7125.4|7124.5|7122.7|254
1631252400000|2021-09-10 05:40:00|7127.3|7125.5|7127.1|7125.3|7127.8|7126|7126.6|7124.8|201
1631252700000|2021-09-10 05:45:00|7127|7125.2|7124.8|7123|7127.6|7125.8|7123.6|7121.8|266
1631253000000|2021-09-10 05:50:00|7124.5|7122.7|7124.3|7122.5|7124.8|7123|7123.3|7121.5|234
1631253300000|2021-09-10 05:55:00|7124.4|7122.6|7124.6|7121.6|7124.7|7122.8|7122.7|7120.9|304
1631253600000|2021-09-10 06:00:00|7125|7122|7123|7121.2|7125.2|7122.7|7122.4|7120.2|338
1631253900000|2021-09-10 06:05:00|7122.9|7121.1|7121.8|7120|7124.3|7122.5|7121.4|7119.6|282
1631254200000|2021-09-10 06:10:00|7121.9|7120.1|7124.2|7122.4|7124.8|7123|7121.3|7119.5|304
1631254500000|2021-09-10 06:15:00|7124.1|7122.3|7123|7121.2|7124.2|7122.4|7121.5|7119.7|348
1631254800000|2021-09-10 06:20:00|7122.9|7121.1|7121.1|7119.3|7122.9|7121.1|7120|7118.2|304
1631255100000|2021-09-10 06:25:00|7121.2|7119.4|7120.6|7118.8|7122.3|7120.5|7119.9|7118.1|294
1631255400000|2021-09-10 06:30:00|7120.9|7119.1|7121|7119.2|7121.7|7119.9|7120.5|7118.7|286
1631255700000|2021-09-10 06:35:00|7121.1|7119.3|7122.9|7121.1|7124.1|7122.3|7120.9|7119.1|294
1631256000000|2021-09-10 06:40:00|7122.8|7121|7122.9|7121.1|7123.6|7121.8|7121.6|7119.8|306
1631256300000|2021-09-10 06:45:00|7122.8|7121|7125.2|7123.4|7125.5|7123.7|7121.7|7119.9|314
1631256600000|2021-09-10 06:50:00|7125.3|7123.5|7125.1|7123.3|7125.5|7123.7|7123.6|7121.8|343
1631256900000|2021-09-10 06:55:00|7125.4|7123.6|7127.4|7125.6|7127.8|7126|7124.7|7122.9|417
1631257200000|2021-09-10 07:00:00|7127.1|7125.3|7127.8|7126|7130.1|7128.1|7125.2|7123.4|468
1631257500000|2021-09-10 07:05:00|7127.9|7126.1|7130.8|7129|7131.4|7129.6|7127|7125.2|457
1631257800000|2021-09-10 07:10:00|7130.7|7128.9|7133.1|7131.3|7134.7|7132.9|7130.3|7128.5|448
1631258100000|2021-09-10 07:15:00|7133.3|7131.5|7132.8|7131|7136.6|7134.8|7132.5|7130.7|488
1631258400000|2021-09-10 07:20:00|7132.9|7131.1|7136.6|7134.8|7136.7|7134.9|7131.6|7129.8|459
1631258700000|2021-09-10 07:25:00|7136.4|7134.6|7140|7138.2|7142.3|7140.5|7136.3|7134.5|441
1631259000000|2021-09-10 07:30:00|7139.9|7138.1|7138.5|7136.7|7142.7|7140.9|7137.8|7136|407
1631259300000|2021-09-10 07:35:00|7138.4|7136.6|7140.8|7139|7142.3|7140.5|7137.1|7135.3|348
1631259600000|2021-09-10 07:40:00|7140.7|7138.9|7137.5|7135.7|7140.7|7138.9|7136.8|7135|384
1631259900000|2021-09-10 07:45:00|7137.4|7135.6|7139.9|7138.1|7140.3|7138.5|7137.4|7135.6|360
1631260200000|2021-09-10 07:50:00|7140|7138.2|7144.6|7142.8|7147.3|7145|7139.6|7137.8|413
1631260500000|2021-09-10 07:55:00|7144.3|7142.5|7143.2|7141.4|7144.4|7142.6|7142|7140.2|324
1631260800000|2021-09-10 08:00:00|7143.1|7141.3|7145.1|7143.3|7149.5|7147.6|7143|7140.8|431
1631261100000|2021-09-10 08:05:00|7145.2|7143.4|7148.2|7146.4|7150.1|7148.3|7145.1|7143.3|420
1631261400000|2021-09-10 08:10:00|7148.3|7146.5|7148.1|7146.3|7150.9|7149.1|7147.9|7146.1|426
1631261700000|2021-09-10 08:15:00|7148|7146.2|7147.6|7145.8|7151.2|7149.4|7146.4|7144.6|368
1631262000000|2021-09-10 08:20:00|7147.7|7145.9|7146.4|7144.6|7148|7146.2|7145.9|7144.1|231
1631262300000|2021-09-10 08:25:00|7146.5|7144.7|7150|7148.2|7150.5|7148.7|7146.4|7144.6|365
1631262600000|2021-09-10 08:30:00|7149.9|7148.1|7151.3|7149.5|7152.4|7150.6|7149.4|7147.4|416
1631262900000|2021-09-10 08:35:00|7151.2|7149.4|7151|7149.2|7152.4|7150.6|7150|7148.2|342
1631263200000|2021-09-10 08:40:00|7150.9|7149.1|7149.2|7147.4|7151|7149.2|7148.3|7146.1|321
1631263500000|2021-09-10 08:45:00|7149.3|7147.5|7152.9|7151.1|7155.1|7153.3|7148.7|7146.9|402
1631263800000|2021-09-10 08:50:00|7153|7151.2|7156.5|7154.7|7156.8|7155|7152|7150.2|412
1631264100000|2021-09-10 08:55:00|7156.3|7154.5|7153.8|7152|7157.5|7155.7|7152.9|7150.8|364
1631264400000|2021-09-10 09:00:00|7153.6|7151.8|7152.2|7150.4|7154.3|7152.5|7151.9|7150.1|305
1631264700000|2021-09-10 09:05:00|7152.1|7150.3|7150.5|7148.7|7153.8|7152|7150.1|7148.3|277
1631265000000|2021-09-10 09:10:00|7150.6|7148.8|7151.1|7149.3|7152.6|7150.8|7150.6|7148.8|377
1631265300000|2021-09-10 09:15:00|7151.3|7149.5|7150.3|7148.5|7151.3|7149.5|7148.3|7146.5|299
1631265600000|2021-09-10 09:20:00|7150.4|7148.6|7148.8|7147|7150.5|7148.7|7148.4|7146.6|210
1631265900000|2021-09-10 09:25:00|7148.9|7147.1|7148.1|7146.3|7149.7|7147.9|7147.9|7146.1|263
1631266200000|2021-09-10 09:30:00|7148|7146.2|7149.9|7148.1|7150.5|7148.7|7147.5|7145.7|259
1631266500000|2021-09-10 09:35:00|7150|7148.2|7150.8|7149|7151.2|7149.4|7149.9|7148.1|245
1631266800000|2021-09-10 09:40:00|7150.9|7149.1|7150.4|7148.6|7152.5|7150.7|7149.7|7147.9|273
1631267100000|2021-09-10 09:45:00|7150.3|7148.5|7147.4|7145.6|7151.1|7149.3|7147|7145.2|311
1631267400000|2021-09-10 09:50:00|7147.5|7145.7|7145.3|7143.5|7148.7|7146.9|7144.5|7142.7|410
1631267700000|2021-09-10 09:55:00|7145.2|7143.4|7143.8|7142|7145.5|7143.7|7142.8|7141|419
1631268000000|2021-09-10 10:00:00|7143.7|7141.9|7143.9|7142.1|7146.2|7144.4|7143.4|7141.6|413
1631268300000|2021-09-10 10:05:00|7143.8|7142|7143.6|7141.8|7145.4|7143.6|7142.4|7140.6|406
1631268600000|2021-09-10 10:10:00|7143.8|7142|7148.2|7146.4|7149.2|7146.9|7143.4|7141.6|422
1631268900000|2021-09-10 10:15:00|7148.1|7146.3|7148.8|7147|7149.4|7147.6|7146.5|7144.7|349
1631269200000|2021-09-10 10:20:00|7148.7|7146.9|7146.7|7144.9|7149|7147.2|7145.4|7143.6|396
1631269500000|2021-09-10 10:25:00|7146.4|7144.6|7146.8|7145|7147.4|7145.6|7144.9|7143.1|404
1631269800000|2021-09-10 10:30:00|7146.9|7145.1|7145|7143.2|7147.4|7145.6|7144.8|7143|406
1631270100000|2021-09-10 10:35:00|7144.9|7143.1|7146.1|7144.3|7148.3|7146.5|7144.9|7143.1|340
1631270400000|2021-09-10 10:40:00|7146.2|7144.4|7146.2|7144.4|7147.3|7145.5|7145.4|7143.6|388
1631270700000|2021-09-10 10:45:00|7146.3|7144.5|7145.1|7143.3|7147.3|7145.5|7143.7|7141.9|345
1631271000000|2021-09-10 10:50:00|7145.2|7143.4|7143.9|7142.1|7145.2|7143.4|7142.8|7141|403
1631271300000|2021-09-10 10:55:00|7143.8|7142|7146.3|7144.5|7146.8|7145|7143.4|7141.6|340
1631271600000|2021-09-10 11:00:00|7146.2|7144.4|7146.4|7144.6|7147.4|7145.6|7144.1|7142.3|334
1631271900000|2021-09-10 11:05:00|7146.3|7144.5|7146.6|7144.8|7147.5|7145.7|7145.8|7144|252
1631272200000|2021-09-10 11:10:00|7146.7|7144.9|7146.1|7144.3|7146.8|7145|7144.6|7142.8|291
1631272500000|2021-09-10 11:15:00|7146|7144.2|7147.6|7145.8|7147.6|7145.8|7144.1|7142.3|276
1631272800000|2021-09-10 11:20:00|7147.7|7145.9|7150.1|7148.3|7150.1|7148.3|7147.1|7145.3|331
1631273100000|2021-09-10 11:25:00|7150|7148.2|7150.9|7149.1|7151|7149.2|7148.6|7146.8|291
1631273400000|2021-09-10 11:30:00|7151|7149.2|7149.1|7147.3|7151|7149.2|7148.5|7146.7|367
1631273700000|2021-09-10 11:35:00|7149|7147.2|7150.5|7148.7|7150.8|7149|7148.5|7146.7|220
1631274000000|2021-09-10 11:40:00|7150.7|7148.9|7148.3|7146.5|7150.8|7149|7148.1|7146.3|202
1631274300000|2021-09-10 11:45:00|7148.4|7146.6|7148.1|7146.3|7150|7148.2|7147.9|7146.1|299
1631274600000|2021-09-10 11:50:00|7148|7146.2|7146.9|7145.1|7148.6|7146.8|7146.6|7144.8|211
1631274900000|2021-09-10 11:55:00|7146.8|7145|7147.5|7145.7|7147.8|7146|7146.5|7144.5|282
1631275200000|2021-09-10 12:00:00|7147.2|7145.4|7151|7149.2|7151.2|7149.4|7147.2|7145.4|268
1631275500000|2021-09-10 12:05:00|7151.1|7149.3|7153.6|7151.8|7153.7|7151.9|7151.1|7149.3|290
1631275800000|2021-09-10 12:10:00|7153.5|7151.7|7153.8|7152|7154.1|7152.3|7151.8|7150|313
1631276100000|2021-09-10 12:15:00|7153.7|7151.9|7152.5|7150.7|7153.9|7152.1|7151.4|7149.6|354
1631276400000|2021-09-10 12:20:00|7152.4|7150.6|7154.1|7152.3|7154.4|7152.6|7151.8|7150|398
1631276700000|2021-09-10 12:25:00|7154|7152.2|7154.6|7151.6|7154.9|7152.5|7153.2|7151.4|267
1631277000000|2021-09-10 12:30:00|7154.7|7151.7|7151.6|7149.8|7157.9|7155.3|7149.5|7147.4|570
1631277300000|2021-09-10 12:35:00|7151.8|7150|7151.2|7149.4|7152.7|7150.9|7149.8|7148|388
1631277600000|2021-09-10 12:40:00|7151.1|7149.3|7152.2|7150.4|7152.9|7151.1|7150.5|7148.7|357
1631277900000|2021-09-10 12:45:00|7152.3|7150.5|7151.2|7149.4|7154.1|7152.3|7151.2|7149.4|380
1631278200000|2021-09-10 12:50:00|7151.3|7149.5|7150.7|7148.9|7151.6|7149.8|7148.7|7146.9|399
1631278500000|2021-09-10 12:55:00|7150.8|7149|7153.6|7151.8|7153.8|7152|7150.6|7148.8|345
1631278800000|2021-09-10 13:00:00|7153.7|7151.9|7150.7|7148.9|7153.7|7151.9|7148.2|7146.4|495
1631279100000|2021-09-10 13:05:00|7150.5|7148.7|7150.8|7149|7151.8|7150|7148.8|7147|445
1631279400000|2021-09-10 13:10:00|7150.9|7149.1|7150.9|7149.1|7152.4|7150.6|7150.6|7148.8|405
1631279700000|2021-09-10 13:15:00|7151|7149.2|7150.4|7148.6|7152.3|7150.5|7150.1|7148.3|406
1631280000000|2021-09-10 13:20:00|7150.5|7148.7|7149.6|7147.8|7150.6|7148.8|7148.1|7146.3|377
1631280300000|2021-09-10 13:25:00|7149.7|7147.9|7150.7|7148.9|7152.3|7150.5|7149.2|7147.4|386
1631280600000|2021-09-10 13:30:00|7150.6|7148.8|7148.9|7147.1|7152.4|7150.6|7148.5|7146.7|508
1631280900000|2021-09-10 13:35:00|7148.8|7147|7147.8|7146|7149.7|7147.9|7145.6|7143.8|438
1631281200000|2021-09-10 13:40:00|7147.6|7145.8|7146.4|7144.6|7150.2|7148.4|7145.8|7144|509
1631281500000|2021-09-10 13:45:00|7146.2|7144.4|7146|7144.2|7150|7148.2|7145.8|7144|533
1631281800000|2021-09-10 13:50:00|7145.9|7144.1|7142.8|7141|7146.8|7145|7142.1|7140.3|544
1631282100000|2021-09-10 13:55:00|7142.7|7140.9|7150|7147|7150.1|7147.9|7142.6|7140.8|478
1631282400000|2021-09-10 14:00:00|7150.1|7147.1|7144.2|7142.4|7150.3|7148.5|7144|7142.2|490
1631282700000|2021-09-10 14:05:00|7144.4|7142.6|7140.6|7138.8|7144.5|7142.7|7139|7137.2|505
1631283000000|2021-09-10 14:10:00|7140.7|7138.9|7139.3|7137.5|7140.7|7138.9|7137.8|7136|474
1631283300000|2021-09-10 14:15:00|7139.2|7137.4|7141.9|7140.1|7142.5|7140.7|7138.2|7136.4|446
1631283600000|2021-09-10 14:20:00|7142|7140.2|7139.8|7138|7142.5|7140.7|7137.7|7135.9|451
1631283900000|2021-09-10 14:25:00|7140|7138.2|7141.8|7140|7144.5|7142.7|7140|7138.2|415
1631284200000|2021-09-10 14:30:00|7141.7|7139.9|7139.9|7138.1|7141.7|7139.9|7137.6|7135.8|482
1631284500000|2021-09-10 14:35:00|7140|7138.2|7136.7|7134.9|7140.4|7138.6|7136.6|7134.8|459
1631284800000|2021-09-10 14:40:00|7136.8|7135|7137|7135.2|7139.4|7137.6|7136.2|7134.4|487
1631285100000|2021-09-10 14:45:00|7136.9|7135.1|7136.5|7134.7|7137.5|7135.7|7135|7133.2|548
1631285400000|2021-09-10 14:50:00|7136.4|7134.6|7138.9|7137.1|7141.6|7139.8|7136.3|7134.5|519
1631285700000|2021-09-10 14:55:00|7138.6|7136.8|7137.9|7136.1|7143|7140.5|7134.7|7132|776
1631286000000|2021-09-10 15:00:00|7137.8|7136|7132.9|7131.1|7138.2|7136.4|7132.9|7131.1|539
1631286300000|2021-09-10 15:05:00|7133|7131.2|7130.2|7128.4|7135.4|7133.6|7128.2|7126.4|559
1631286600000|2021-09-10 15:10:00|7130.3|7128.5|7131.9|7130.1|7133.2|7131.4|7130.1|7128.3|455
1631286900000|2021-09-10 15:15:00|7132|7130.2|7129.7|7127.9|7134.3|7132.4|7129.6|7127.8|426
1631287200000|2021-09-10 15:20:00|7129.6|7127.8|7132.2|7130.4|7132.2|7130.4|7128.9|7127.1|428
1631287500000|2021-09-10 15:25:00|7132|7130.2|7131.4|7129.6|7134.2|7132.4|7130.8|7129|431
1631287800000|2021-09-10 15:30:00|7131.8|7130|7134.2|7132.4|7135.2|7133.1|7131|7129.2|537
1631288100000|2021-09-10 15:35:00|7134.3|7132.5|7130.4|7128.6|7136|7134.2|7130.4|7128.6|387
1631288400000|2021-09-10 15:40:00|7130.1|7128.3|7128.3|7126.5|7130.1|7128.3|7127.8|7126|355
1631288700000|2021-09-10 15:45:00|7128.4|7126.6|7125.5|7123.7|7131|7129.2|7125.2|7123.4|474
1631289000000|2021-09-10 15:50:00|7125.4|7123.6|7123.9|7122.1|7125.6|7123.8|7122.4|7120.6|485
1631289300000|2021-09-10 15:55:00|7123.8|7122|7127.1|7125.3|7127.1|7125.3|7123.1|7121.3|507
1631289600000|2021-09-10 16:00:00|7126.9|7125.1|7123.9|7122.1|7127.4|7125.6|7123.5|7121.7|472
1631289900000|2021-09-10 16:05:00|7123.8|7122|7127.7|7125.9|7128.9|7127.1|7123.8|7122|381
1631290200000|2021-09-10 16:10:00|7127.8|7126|7125.4|7123.6|7127.8|7126|7124.9|7123.1|422
1631290500000|2021-09-10 16:15:00|7125.5|7123.7|7125.1|7123.3|7126.7|7124.9|7125|7123.2|361
1631290800000|2021-09-10 16:20:00|7125.2|7123.4|7126.5|7124.7|7126.9|7125.1|7124.7|7122.9|334
1631291100000|2021-09-10 16:25:00|7126.4|7124.6|7127.9|7126.1|7128.2|7126.4|7126|7124.2|285
1631291400000|2021-09-10 16:30:00|7128|7126.2|7128|7126.2|7128.5|7126.7|7125.8|7124|307
1631291700000|2021-09-10 16:35:00|7128.1|7126.3|7131.4|7129.6|7131.5|7129.7|7127.9|7126.1|300
1631292000000|2021-09-10 16:40:00|7131.5|7129.7|7129.4|7127.6|7131.6|7129.8|7129.3|7127.5|247
1631292300000|2021-09-10 16:45:00|7129.3|7127.5|7128.6|7126.8|7129.4|7127.6|7127.6|7125.8|304
1631292600000|2021-09-10 16:50:00|7128.8|7127|7128.7|7126.9|7129.2|7127.4|7126.7|7124.9|335
1631292900000|2021-09-10 16:55:00|7128.6|7126.8|7129.2|7127.4|7130.1|7128.3|7128.1|7126.3|321
1631293200000|2021-09-10 17:00:00|7129.3|7127.5|7129.9|7128.1|7131|7129.2|7129.3|7127.5|332
1631293500000|2021-09-10 17:05:00|7129.8|7128|7128.5|7126.7|7130.1|7128.3|7128.3|7126.5|305
1631293800000|2021-09-10 17:10:00|7128.6|7126.8|7129|7127.2|7129.1|7127.3|7127.5|7125.7|271
1631294100000|2021-09-10 17:15:00|7129.1|7127.3|7128.1|7126.3|7129.4|7127.6|7127.6|7125.8|262
1631294400000|2021-09-10 17:20:00|7128.2|7126.4|7124.2|7122.4|7128.5|7126.7|7123.6|7121.8|341
1631294700000|2021-09-10 17:25:00|7124.1|7122.3|7125.4|7123.6|7125.5|7123.7|7123.2|7121.4|344
1631295000000|2021-09-10 17:30:00|7125.5|7123.7|7125.6|7123.8|7125.7|7123.9|7123.7|7121.9|299
1631295300000|2021-09-10 17:35:00|7125.7|7123.9|7126.6|7124.8|7127.2|7125.4|7124.8|7123|331
1631295600000|2021-09-10 17:40:00|7126.7|7124.9|7125.9|7124.1|7126.7|7124.9|7124.9|7123.1|304
1631295900000|2021-09-10 17:45:00|7126|7124.2|7124.7|7122.9|7126.3|7124.5|7124.3|7122.5|309
1631296200000|2021-09-10 17:50:00|7124.6|7122.8|7123.3|7121.5|7124.8|7123|7122.3|7120.5|250
1631296500000|2021-09-10 17:55:00|7123.2|7121.4|7124.9|7123.1|7124.9|7123.1|7123|7121.2|292
1631296800000|2021-09-10 18:00:00|7124.8|7123|7126|7124.2|7126.2|7124.4|7124.7|7122.9|259
1631297100000|2021-09-10 18:05:00|7125.9|7124.1|7125.4|7123.6|7126.1|7124.3|7124.6|7122.8|257
1631297400000|2021-09-10 18:10:00|7125.5|7123.7|7125.2|7123.4|7126.3|7124.5|7124.1|7122.3|292
1631297700000|2021-09-10 18:15:00|7125.3|7123.5|7124.8|7123|7126.2|7124.4|7124.3|7122.5|242
1631298000000|2021-09-10 18:20:00|7124.7|7122.9|7125.6|7123.8|7126.3|7124.5|7123.1|7121.3|239
1631298300000|2021-09-10 18:25:00|7125.7|7123.9|7123.8|7122|7125.7|7123.9|7122.7|7120.9|238
1631298600000|2021-09-10 18:30:00|7123.9|7122.1|7123.5|7121.7|7125.4|7123.6|7123.4|7121.6|234
1631298900000|2021-09-10 18:35:00|7123.4|7121.6|7122.3|7120.5|7124.3|7122.5|7122.2|7120.4|302
1631299200000|2021-09-10 18:40:00|7122.5|7120.7|7124.3|7122.5|7124.5|7122.7|7121.9|7120.1|245
1631299500000|2021-09-10 18:45:00|7124.2|7122.4|7122.8|7121|7124.3|7122.5|7122.7|7120.9|262
1631299800000|2021-09-10 18:50:00|7122.9|7121.1|7124.2|7122.4|7124.3|7122.5|7122.6|7120.8|306
1631300100000|2021-09-10 18:55:00|7124.3|7122.5|7123.8|7122|7124.7|7122.9|7123.2|7121.4|312
1631300400000|2021-09-10 19:00:00|7123.7|7121.9|7124.2|7122.4|7124.9|7123.1|7123.1|7121.3|452
1631300700000|2021-09-10 19:05:00|7124.1|7122.3|7121.2|7119.4|7124.3|7122.5|7120.9|7119.1|311
1631301000000|2021-09-10 19:10:00|7121.1|7119.3|7121.2|7119.4|7121.7|7119.9|7119.7|7117.9|287
1631301300000|2021-09-10 19:15:00|7121.3|7119.5|7120.4|7118.6|7122.6|7120.8|7119.5|7117.7|313
1631301600000|2021-09-10 19:20:00|7120.8|7119|7119.7|7117.9|7121.2|7119.4|7119.6|7117.8|276
1631301900000|2021-09-10 19:25:00|7119.6|7117.8|7117.5|7115.7|7120.8|7119|7117.4|7115.6|337
1631302200000|2021-09-10 19:30:00|7117.4|7115.6|7116.3|7114.5|7118.5|7116.7|7115.5|7113.7|425
1631302500000|2021-09-10 19:35:00|7116.4|7114.6|7113.7|7111.9|7116.7|7114.9|7113.5|7111.2|415
1631302800000|2021-09-10 19:40:00|7113.6|7111.8|7114|7112.2|7114.3|7112.5|7112.3|7110.5|333
1631303100000|2021-09-10 19:45:00|7113.9|7112.1|7113.5|7111.7|7113.9|7112.1|7112.4|7110.6|280
1631303400000|2021-09-10 19:50:00|7113.7|7111.9|7113.1|7111.3|7114.1|7112.3|7112.5|7110.7|332
1631303700000|2021-09-10 19:55:00|7113.2|7111.4|7111|7109.2|7113.3|7111.5|7110.2|7108.3|383
1631304000000|2021-09-10 20:00:00|7111.1|7109.3|7112.8|7111|7115.7|7113.3|7111.1|7109.3|436
1631304300000|2021-09-10 20:05:00|7112.9|7111.1|7112.6|7110.8|7114|7112.1|7112.3|7110.2|297
1631304600000|2021-09-10 20:10:00|7112.7|7110.9|7111.8|7110|7113.6|7111.4|7111.5|7109.7|244
1631304900000|2021-09-10 20:15:00|7111.9|7110.1|7111.9|7110.1|7112.7|7110.4|7111.7|7109.4|208
1631305200000|2021-09-10 20:20:00|7111.8|7110|7110.6|7108.8|7112.5|7110.1|7110.1|7107.8|144
1631305500000|2021-09-10 20:25:00|7110.7|7108.9|7112.1|7110.3|7112.3|7110.3|7110.4|7108.2|178
1631305800000|2021-09-10 20:30:00|7112|7110.2|7110.9|7109.1|7112.8|7110.4|7109.4|7107.1|163
1631306100000|2021-09-10 20:35:00|7111.4|7108.4|7111|7108|7112.8|7110.1|7110.6|7107.7|198
1631306400000|2021-09-10 20:40:00|7110.9|7107.9|7112|7109|7112.3|7109.3|7110.7|7107.7|149
1631306700000|2021-09-10 20:45:00|7112.1|7109.1|7110.6|7107.6|7112.2|7109.2|7109.2|7106.2|242
1631307000000|2021-09-10 20:50:00|7110.1|7107.1|7113.2|7110.2|7113.4|7110.4|7110.1|7107.1|237
1631307300000|2021-09-10 20:55:00|7113.5|7110.5|7120.2|7106.5|7121.8|7113.5|7112.2|7101.2|477
1631476800000|2021-09-12 20:00:00|7122.1|7105|7122.1|7105|7129.9|7105.9|7122.1|7104.7|13
1631477100000|2021-09-12 20:05:00|7123.9|7109.7|7129.2|7105.2|7129.9|7109.7|7122.1|7105|11
1631477400000|2021-09-12 20:10:00|7122.1|7105|7128.5|7104.7|7129.9|7109.7|7122.1|7104.7|17
1631477700000|2021-09-12 20:15:00|7129.2|7105.2|7124.1|7100.6|7129.9|7105.9|7122.5|7100.6|13
1631478000000|2021-09-12 20:20:00|7124.7|7113.4|7121.3|7117.3|7124.7|7117.4|7121.3|7113.2|13
1631478300000|2021-09-12 20:25:00|7124.6|7113.6|7122.4|7110.1|7126.2|7115.3|7119.2|7105|14
1631478600000|2021-09-12 20:30:00|7121.3|7112.1|7119.4|7115.4|7124.3|7116.1|7119.4|7107.3|11
1631478900000|2021-09-12 20:35:00|7120.1|7116.1|7122.4|7110.1|7124.5|7116.1|7119.4|7109.5|4
1631479200000|2021-09-12 20:40:00|7129.4|7110.2|7128.4|7110.2|7129.4|7110.2|7127.5|7110.2|13
1631479500000|2021-09-12 20:45:00|7127.5|7104.2|7129.4|7110.2|7129.4|7110.6|7123.1|7101.4|18
1631479800000|2021-09-12 20:50:00|7128.4||7128.4||7129.4||7127.5||8
1631480100000|2021-09-12 20:55:00|7129.4|7110.1|7120|7116|7129.4|7116|7119.3|7110.1|11
1631480400000|2021-09-12 21:00:00|7122.4|7111.1|7123.4|7110.1|7128.3|7115.9|7119.8|7107.3|27
1631480700000|2021-09-12 21:05:00|7124.9|7109.4|7122.7|7109.9|7127.7|7114.5|7118.4|7106.7|65
1631481000000|2021-09-12 21:10:00|7123.4|7110.8|7130.1|7109.2|7132.3|7112.7|7121.8|7107.4|74
1631481300000|2021-09-12 21:15:00|7129.9|7109.5|7123.8|7109.2|7131|7112|7122.4|7103.2|87
1631481600000|2021-09-12 21:20:00|7125.5|7108.4|7125.1|7114.7|7127.4|7116.5|7120.3|7107.9|104
1631481900000|2021-09-12 21:25:00|7125.3|7114.6|7124.1|7114.4|7128|7117.4|7120.7|7111.8|105
1631482200000|2021-09-12 21:30:00|7124.2|7114.1|7122.3|7110.9|7125.5|7117|7117|7106.7|182
1631482500000|2021-09-12 21:35:00|7122.1|7111.2|7122.9|7109.4|7123.5|7111.5|7119.7|7104.1|100
1631482800000|2021-09-12 21:40:00|7120.8|7109.9|7122.3|7110.4|7123.7|7111.7|7119.7|7108.2|101
1631483100000|2021-09-12 21:45:00|7123.1|7109.3|7122|7110.7|7123.4|7112.6|7119.6|7107|105
1631483400000|2021-09-12 21:50:00|7120.4|7112.8|7119.2|7110.7|7124.4|7113.5|7117.7|7104.7|255
1631483700000|2021-09-12 21:55:00|7119.8|7109.9|7118.8|7109.9|7121.1|7112.8|7117.5|7107.5|148
1631484000000|2021-09-12 22:00:00|7118.9|7109.5|7116.3|7113.2|7119.9|7113.5|7115.1|7108.5|428
1631484300000|2021-09-12 22:05:00|7116.5|7113|7116.5|7113.5|7117.6|7113.7|7114.7|7110.2|277
1631484600000|2021-09-12 22:10:00|7116.7|7113.7|7118.6|7115.6|7121.1|7118.1|7116.3|7112.7|298
1631484900000|2021-09-12 22:15:00|7118.7|7115.7|7119.8|7116.8|7120.5|7117.5|7118.1|7115.1|203
1631485200000|2021-09-12 22:20:00|7119.7|7116.7|7119.2|7116.2|7120.3|7117.8|7118.6|7115.6|178
1631485500000|2021-09-12 22:25:00|7119.1|7116.1|7117.8|7114.8|7119.6|7116.8|7117.3|7114.3|171
1631485800000|2021-09-12 22:30:00|7118|7115|7119.7|7116.7|7120.8|7117.8|7117.8|7114.8|184
1631486100000|2021-09-12 22:35:00|7119.6|7116.6|7120.9|7117.9|7120.9|7117.9|7119.4|7116.4|157
1631486400000|2021-09-12 22:40:00|7120.8|7117.8|7120.2|7117.2|7121.9|7118.9|7120|7117|141
1631486700000|2021-09-12 22:45:00|7120|7117|7120.3|7117.3|7120.9|7117.9|7119.8|7116.8|169
1631487000000|2021-09-12 22:50:00|7120.4|7117.4|7121.2|7118.2|7122|7119.5|7120|7117|189
1631487300000|2021-09-12 22:55:00|7121.1|7118.1|7122.3|7119.3|7122.5|7119.5|7120.9|7117.9|142
1631487600000|2021-09-12 23:00:00|7122.2|7119.2|7120.1|7118.3|7122.2|7119.9|7119.6|7117|129
1631487900000|2021-09-12 23:05:00|7120.2|7118.4|7121.8|7118.8|7122|7119.5|7120.1|7117.8|71
1631488200000|2021-09-12 23:10:00|7121.7|7118.7|7120.8|7117.8|7121.7|7119|7119.5|7117.6|125
1631488500000|2021-09-12 23:15:00|7120.9|7117.9|7119.9|7116.9|7121.4|7119.3|7119.3|7116.8|164
1631488800000|2021-09-12 23:20:00|7119.8|7116.8|7119.2|7116.2|7120.6|7118.3|7118.4|7116.1|236
1631489100000|2021-09-12 23:25:00|7119.3|7116.3|7118.7|7116.9|7119.6|7117.2|7118|7115.6|141
1631489400000|2021-09-12 23:30:00|7119.7|7116.7|7120.5|7118.7|7121.1|7118.7|7118.4|7116.1|222
1631489700000|2021-09-12 23:35:00|7120.4|7118.6|7120.3|7117.3|7121.4|7119.1|7119.4|7117.1|131
1631490000000|2021-09-12 23:40:00|7120.2|7117.2|7118|7116.2|7120.8|7118.4|7118|7115.7|107
1631490300000|2021-09-12 23:45:00|7117.9|7116.1|7119.7|7116.7|7120.2|7117.8|7117.4|7115.2|135
1631490600000|2021-09-12 23:50:00|7119.6|7116.6|7118.2|7116.4|7119.7|7116.7|7117.6|7115.1|115
1631490900000|2021-09-12 23:55:00|7118.1|7116.3|7116.6|7114.8|7118.2|7116.4|7115.6|7113.3|177
1631491200000|2021-09-13 00:00:00|7117.3|7115.5|7118.7|7116.9|7120.3|7118.5|7116.2|7114.4|288
1631491500000|2021-09-13 00:05:00|7118.8|7117|7113.8|7112|7118.8|7117|7113.6|7111.8|300
1631491800000|2021-09-13 00:10:00|7113.7|7111.9|7111.7|7109.9|7113.8|7112|7111.5|7109.7|216
1631492100000|2021-09-13 00:15:00|7111.6|7109.8|7110.6|7108.8|7114.1|7111.9|7110.4|7108.6|266
1631492400000|2021-09-13 00:20:00|7110.7|7108.9|7108.3|7106.5|7111.8|7110|7108.2|7106.4|326
1631492700000|2021-09-13 00:25:00|7108.2|7106.4|7106.9|7105.1|7108.3|7106.5|7106.4|7104.6|268
1631493000000|2021-09-13 00:30:00|7107|7105.2|7107.1|7105.3|7108.2|7106.4|7104.2|7102.4|313
1631493300000|2021-09-13 00:35:00|7107|7105.2|7109|7107.2|7109.8|7108|7106.5|7104.7|281
1631493600000|2021-09-13 00:40:00|7109.1|7107.3|7110.7|7108.9|7111.1|7109.3|7109|7107.2|303
1631493900000|2021-09-13 00:45:00|7110.6|7108.8|7110.6|7108.8|7112|7110.2|7109.8|7108|254
1631494200000|2021-09-13 00:50:00|7110.9|7109.1|7109.4|7107.6|7112|7110.2|7108.7|7106.9|315
1631494500000|2021-09-13 00:55:00|7109|7107.2|7108.9|7107.1|7110.4|7108.6|7108.5|7106.7|335
1631494800000|2021-09-13 01:00:00|7109|7107.2|7108.8|7107|7109.1|7107.3|7106.8|7105|351
1631495100000|2021-09-13 01:05:00|7108.9|7107.1|7104.2|7102.4|7109.2|7107.4|7103.3|7101.3|356
1631495400000|2021-09-13 01:10:00|7103.6|7101.8|7105.5|7103.7|7105.7|7103.9|7102.2|7100.4|288
1631495700000|2021-09-13 01:15:00|7105.4|7103.6|7103.9|7102.1|7106.8|7104.8|7103|7100.7|351
1631496000000|2021-09-13 01:20:00|7103.8|7102|7102.6|7100.8|7104|7102.2|7100.6|7098.8|350
1631496300000|2021-09-13 01:25:00|7102.3|7100.5|7102.9|7101.1|7106|7104.2|7101.8|7100|396
1631496600000|2021-09-13 01:30:00|7102.8|7101|7106.5|7104.7|7106.6|7104.8|7102.2|7100.4|413
1631496900000|2021-09-13 01:35:00|7106.4|7104.6|7104.3|7102.5|7106.9|7105.1|7104.3|7102.5|297
1631497200000|2021-09-13 01:40:00|7104.4|7102.6|7107.4|7105.6|7107.6|7105.8|7103.3|7101.5|320
1631497500000|2021-09-13 01:45:00|7107.3|7105.5|7107.2|7105.4|7108.7|7106.9|7106.2|7104.3|358
1631497800000|2021-09-13 01:50:00|7107.3|7105.5|7107.2|7105.4|7107.7|7105.9|7106.3|7104.5|341
1631498100000|2021-09-13 01:55:00|7107.5|7105.7|7105.5|7103.7|7107.5|7105.7|7104.8|7103|307
1631498400000|2021-09-13 02:00:00|7105.4|7103.6|7106.9|7105.1|7107.2|7105.4|7102.9|7101.1|300
1631498700000|2021-09-13 02:05:00|7106.8|7105|7106.6|7104.8|7107.3|7105.5|7105.2|7103.4|295
1631499000000|2021-09-13 02:10:00|7106.7|7104.9|7107.9|7106.1|7108.6|7106.8|7106.5|7104.7|379
1631499300000|2021-09-13 02:15:00|7108|7106.2|7107.5|7105.7|7109.9|7108.1|7107.4|7105.6|297
1631499600000|2021-09-13 02:20:00|7107.4|7105.6|7107.1|7105.3|7108.6|7106.8|7106.3|7104.5|296
1631499900000|2021-09-13 02:25:00|7107.2|7105.4|7108.9|7107.1|7109|7107.2|7106.9|7105.1|211
1631500200000|2021-09-13 02:30:00|7108.8|7107|7107.8|7106|7109.9|7108.1|7107.7|7105.9|323
1631500500000|2021-09-13 02:35:00|7107.9|7106.1|7108.8|7107|7109.3|7107.5|7107.7|7105.6|233
1631500800000|2021-09-13 02:40:00|7108.9|7107.1|7109|7107.2|7109.9|7108.1|7108.4|7106.6|238
1631501100000|2021-09-13 02:45:00|7108.9|7107.1|7108.4|7106.6|7109|7107.2|7107.5|7105.7|235
1631501400000|2021-09-13 02:50:00|7108.5|7106.7|7109.7|7107.9|7110|7108.2|7108.3|7106.5|231
1631501700000|2021-09-13 02:55:00|7109.8|7108|7111|7109.2|7111.1|7109.3|7108.9|7107.1|299
1631502000000|2021-09-13 03:00:00|7111.1|7109.3|7111.6|7109.8|7112|7110.2|7110.2|7108.4|279
1631502300000|2021-09-13 03:05:00|7111.9|7110.1|7113.5|7111.7|7113.7|7111.9|7110.9|7109.1|283
1631502600000|2021-09-13 03:10:00|7113.4|7111.6|7114.6|7112.8|7115.8|7113.9|7113.4|7111.6|269
1631502900000|2021-09-13 03:15:00|7114.5|7112.7|7116.7|7114.9|7117|7115.2|7114.5|7112.7|256
1631503200000|2021-09-13 03:20:00|7116.8|7115|7117.3|7115.5|7117.7|7115.9|7116.4|7114.6|241
1631503500000|2021-09-13 03:25:00|7117.4|7115.6|7117.1|7115.3|7117.6|7115.8|7116.7|7114.9|235
1631503800000|2021-09-13 03:30:00|7117.2|7115.4|7116.5|7114.7|7117.4|7115.6|7116.3|7114.5|198
1631504100000|2021-09-13 03:35:00|7116|7114.2|7116.5|7114.7|7117.1|7115.3|7115.3|7113.5|157
1631504400000|2021-09-13 03:40:00|7116.4|7114.6|7114.7|7112.9|7116.6|7114.8|7114.6|7112.8|202
1631504700000|2021-09-13 03:45:00|7114.6|7112.8|7114.8|7113|7115.8|7114|7114.1|7112.3|194
1631505000000|2021-09-13 03:50:00|7114.7|7112.9|7114.8|7113|7115.1|7113.3|7114.2|7112.4|202
1631505300000|2021-09-13 03:55:00|7114.9|7113.1|7113.6|7111.8|7115|7113.2|7113.3|7111.5|181
1631505600000|2021-09-13 04:00:00|7113.8|7112|7112.6|7110.8|7113.8|7112|7112.1|7110.3|241
1631505900000|2021-09-13 04:05:00|7112.5|7110.7|7112.8|7111|7113.7|7111.9|7111.9|7110.1|199
1631506200000|2021-09-13 04:10:00|7112.7|7110.9|7113.6|7111.8|7114.5|7112.7|7112.2|7110.4|193
1631506500000|2021-09-13 04:15:00|7113.5|7111.7|7114|7112.2|7114.1|7112.3|7112.5|7110.7|203
1631506800000|2021-09-13 04:20:00|7114.1|7112.3|7115|7113.2|7115.4|7113.6|7114|7112.2|185
1631507100000|2021-09-13 04:25:00|7115.1|7113.3|7116.4|7114.6|7116.6|7114.8|7114.7|7112.9|144
1631507400000|2021-09-13 04:30:00|7116.3|7114.5|7114.8|7113|7116.4|7114.6|7114.2|7112.4|186
1631507700000|2021-09-13 04:35:00|7114.7|7112.9|7115.6|7113.8|7116|7114.2|7114.6|7112.8|143
1631508000000|2021-09-13 04:40:00|7115.5|7113.7|7113.6|7111.8|7115.7|7113.9|7113.3|7111.5|152
1631508300000|2021-09-13 04:45:00|7113.5|7111.7|7111.5|7109.7|7114.7|7112.9|7111.1|7109.3|289
1631508600000|2021-09-13 04:50:00|7111.6|7109.8|7110|7108.2|7112.5|7110.7|7109.6|7107.8|231
1631508900000|2021-09-13 04:55:00|7109.9|7108.1|7108.2|7106.4|7109.9|7108.1|7106.6|7104.8|306
1631509200000|2021-09-13 05:00:00|7107.8|7106|7103.7|7101.9|7108.9|7107.1|7103.6|7101.8|393
1631509500000|2021-09-13 05:05:00|7102.8|7101|7102.8|7101|7103.9|7102.1|7100.1|7097.9|400
1631509800000|2021-09-13 05:10:00|7102.7|7100.9|7101.8|7100|7103.5|7101.7|7101.6|7099.8|308
1631510100000|2021-09-13 05:15:00|7101.7|7099.9|7101.3|7099.5|7102.6|7100.8|7100.7|7098.9|360
1631510400000|2021-09-13 05:20:00|7101.2|7099.4|7102.5|7100.7|7102.6|7100.8|7100.7|7098.9|321
1631510700000|2021-09-13 05:25:00|7102.6|7100.8|7102.2|7100.4|7103.4|7101.6|7101.4|7099.6|298
1631511000000|2021-09-13 05:30:00|7102.3|7100.5|7101.3|7099.5|7103.7|7101.9|7101.1|7099.3|300
1631511300000|2021-09-13 05:35:00|7101.2|7099.4|7103.3|7101.5|7104.1|7102.3|7100.7|7098.9|263
1631511600000|2021-09-13 05:40:00|7103.4|7101.6|7102.7|7100.9|7104.3|7102.5|7101.7|7099.9|331
1631511900000|2021-09-13 05:45:00|7102.8|7101|7104.9|7103.1|7105.3|7103.5|7102.5|7100.7|278
1631512200000|2021-09-13 05:50:00|7104.7|7102.9|7105.1|7103.3|7106|7104.2|7104.3|7102.5|310
1631512500000|2021-09-13 05:55:00|7105.2|7103.4|7107.2|7104.2|7107.4|7105.4|7104.6|7102.8|344
1631512800000|2021-09-13 06:00:00|7107.4|7104.4|7106.3|7104.5|7108.2|7106.4|7105.6|7103.7|413
1631513100000|2021-09-13 06:05:00|7106.2|7104.4|7105.4|7103.6|7106.9|7105.1|7104.8|7103|338
1631513400000|2021-09-13 06:10:00|7105.5|7103.7|7104.9|7103.1|7106.7|7104.9|7104.6|7102.8|270
1631513700000|2021-09-13 06:15:00|7104.8|7103|7101.2|7099.4|7106.3|7104.5|7101.2|7099.4|305
1631514000000|2021-09-13 06:20:00|7101.3|7099.5|7099.8|7098|7101.7|7099.9|7099.6|7097.8|382
1631514300000|2021-09-13 06:25:00|7099.9|7098.1|7102.6|7100.8|7103.1|7101.3|7099.3|7097.3|390
1631514600000|2021-09-13 06:30:00|7102.7|7100.9|7103|7101.2|7103.4|7101.6|7100.1|7098.3|352
1631514900000|2021-09-13 06:35:00|7103.1|7101.3|7105.5|7103.7|7106.3|7104.5|7103|7101.2|356
1631515200000|2021-09-13 06:40:00|7105.6|7103.8|7107.5|7105.7|7108.6|7106.8|7105.1|7103.3|357
1631515500000|2021-09-13 06:45:00|7107.3|7105.5|7104.5|7102.7|7107.4|7105.6|7104.5|7102.7|421
1631515800000|2021-09-13 06:50:00|7104.6|7102.8|7102.6|7100.8|7106|7104.2|7102.6|7100.8|368
1631516100000|2021-09-13 06:55:00|7102.5|7100.7|7101.8|7100|7103.8|7102|7101.4|7099.6|406
1631516400000|2021-09-13 07:00:00|7101.7|7099.9|7105.1|7103.3|7105.2|7103.4|7100.5|7098.7|437
1631516700000|2021-09-13 07:05:00|7105.2|7103.4|7100.7|7098.9|7106.4|7104.6|7100.2|7098.4|436
1631517000000|2021-09-13 07:10:00|7100.6|7098.8|7100.4|7098.6|7102.4|7100.6|7098.8|7097|453
1631517300000|2021-09-13 07:15:00|7100.6|7098.8|7102.4|7100.6|7102.9|7101.1|7099.5|7097.7|486
1631517600000|2021-09-13 07:20:00|7102.3|7100.5|7107.7|7105.9|7109.4|7107.6|7102.3|7100.5|385
1631517900000|2021-09-13 07:25:00|7107.8|7106|7108.5|7106.7|7110|7108.2|7107.2|7105.4|389
1631518200000|2021-09-13 07:30:00|7108.6|7106.8|7112|7110.2|7112|7110.2|7108.6|7106.8|385
1631518500000|2021-09-13 07:35:00|7111.9|7110.1|7112|7110.2|7112.8|7111|7111.3|7109.5|360
1631518800000|2021-09-13 07:40:00|7112.1|7110.3|7115.2|7113.4|7116.3|7114.5|7111.9|7110.1|413
1631519100000|2021-09-13 07:45:00|7115.6|7113.8|7116.4|7114.6|7116.8|7115|7113.8|7112|372
1631519400000|2021-09-13 07:50:00|7116.7|7114.9|7117.3|7115.5|7118.4|7116.6|7115.8|7114|380
1631519700000|2021-09-13 07:55:00|7117.4|7115.6|7117|7115.2|7118.5|7116.6|7116.8|7115|283
1631520000000|2021-09-13 08:00:00|7116.9|7115.1|7117.1|7115.3|7118|7116.2|7115.8|7114|310
1631520300000|2021-09-13 08:05:00|7117.2|7115.4|7117.7|7115.9|7118.2|7116.4|7116.6|7114.8|266
1631520600000|2021-09-13 08:10:00|7117.8|7116|7118|7116.2|7118.5|7116.7|7117.2|7115.4|276
1631520900000|2021-09-13 08:15:00|7117.9|7116.1|7118.3|7116.5|7121.2|7118.7|7117.2|7115.4|283
1631521200000|2021-09-13 08:20:00|7118.2|7116.4|7119.2|7117.4|7119.5|7117.7|7118|7116.2|314
1631521500000|2021-09-13 08:25:00|7119.1|7117.3|7117.8|7116|7120.3|7118.5|7117.7|7115.9|348
1631521800000|2021-09-13 08:30:00|7117.9|7116.1|7116.7|7114.9|7118.2|7116.4|7116.6|7114.8|284
1631522100000|2021-09-13 08:35:00|7116.6|7114.8|7114.1|7112.3|7116.7|7114.9|7113.7|7111.9|329
1631522400000|2021-09-13 08:40:00|7114.2|7112.4|7113.4|7111.6|7115.6|7113.8|7113.3|7111.5|359
1631522700000|2021-09-13 08:45:00|7113.5|7111.7|7113.9|7112.1|7114.1|7112.3|7112.1|7110.3|308
1631523000000|2021-09-13 08:50:00|7113.8|7112|7113.7|7111.9|7114.2|7112.4|7112.5|7110.7|293
1631523300000|2021-09-13 08:55:00|7113.6|7111.8|7115|7113.2|7116.2|7114.4|7113.5|7111.7|284
1631523600000|2021-09-13 09:00:00|7115.1|7113.3|7116.3|7114.5|7117.5|7115.7|7114.8|7113|350
1631523900000|2021-09-13 09:05:00|7116.2|7114.4|7115.5|7113.7|7117.6|7115.8|7115.3|7113.5|303
1631524200000|2021-09-13 09:10:00|7115.6|7113.8|7113.3|7111.5|7116|7114.2|7112.7|7110.9|284
1631524500000|2021-09-13 09:15:00|7113.4|7111.6|7112.3|7110.5|7113.7|7111.9|7112|7110.2|319
1631524800000|2021-09-13 09:20:00|7112.1|7110.3|7112.8|7111|7113.6|7111.8|7112.1|7110.3|291
1631525100000|2021-09-13 09:25:00|7112.7|7110.9|7112.1|7110.3|7112.9|7111.1|7111.8|7110|268
1631525400000|2021-09-13 09:30:00|7112|7110.2|7109.8|7108|7112.5|7110.7|7109.6|7107.8|272
1631525700000|2021-09-13 09:35:00|7109.9|7108.1|7108.8|7107|7110.2|7108.4|7108.6|7106.8|253
1631526000000|2021-09-13 09:40:00|7108.7|7106.9|7109.4|7107.6|7109.8|7108|7108.6|7106.8|240
1631526300000|2021-09-13 09:45:00|7109.5|7107.7|7110.7|7108.9|7111.6|7109.8|7109.3|7107.5|211
1631526600000|2021-09-13 09:50:00|7110.6|7108.8|7110.1|7108.3|7111.8|7110|7109.9|7108.1|262
1631526900000|2021-09-13 09:55:00|7110.2|7108.4|7112.3|7110.5|7112.7|7110.9|7108.7|7106.9|213
1631527200000|2021-09-13 10:00:00|7112.6|7110.8|7111.3|7109.5|7113.2|7111.4|7110.4|7108.6|186
1631527500000|2021-09-13 10:05:00|7111.4|7109.6|7113.5|7111.7|7113.6|7111.8|7110.6|7108.8|325
1631527800000|2021-09-13 10:10:00|7113.4|7111.6|7115.1|7113.3|7115.2|7113.4|7113.2|7111.4|281
1631528100000|2021-09-13 10:15:00|7115|7113.2|7113.7|7111.9|7115.7|7113.9|7113.1|7111.2|313
1631528400000|2021-09-13 10:20:00|7113.6|7111.8|7114.6|7112.8|7115.3|7113.5|7113.1|7111.3|273
1631528700000|2021-09-13 10:25:00|7114.7|7112.9|7112.9|7111.1|7115.4|7113.6|7112.9|7111.1|289
1631529000000|2021-09-13 10:30:00|7113|7111.2|7109.3|7107.5|7113.3|7111.5|7109.2|7107.4|258
1631529300000|2021-09-13 10:35:00|7109.4|7107.6|7104.2|7102.4|7109.4|7107.6|7104.2|7102.4|299
1631529600000|2021-09-13 10:40:00|7103.8|7102|7104.4|7102.6|7104.5|7102.7|7103.8|7102|242
1631529900000|2021-09-13 10:45:00|7104.5|7102.7|7103.8|7102|7105.3|7103.5|7102.8|7101|261
1631530200000|2021-09-13 10:50:00|7103.5|7101.7|7104.7|7102.9|7106.3|7104.5|7103.5|7101.7|270
1631530500000|2021-09-13 10:55:00|7104.8|7103|7104.7|7102.9|7106.1|7104.3|7104.6|7102.8|219
1631530800000|2021-09-13 11:00:00|7104.6|7102.8|7106.1|7104.3|7106.5|7104.7|7104.5|7102.7|279
1631531100000|2021-09-13 11:05:00|7106.2|7104.4|7105.8|7104|7108.3|7106.5|7105.3|7103.5|258
1631531400000|2021-09-13 11:10:00|7105.9|7104.1|7107.2|7105.4|7107.6|7105.8|7105.8|7104|258
1631531700000|2021-09-13 11:15:00|7107.3|7105.5|7105.3|7103.5|7108|7106.2|7105.1|7103.3|323
1631532000000|2021-09-13 11:20:00|7105.2|7103.4|7106.6|7104.8|7106.9|7105.1|7105|7103.2|351
1631532300000|2021-09-13 11:25:00|7106.5|7104.7|7102.9|7101.1|7106.8|7105|7102.8|7101|318
1631532600000|2021-09-13 11:30:00|7102.8|7101|7102.9|7101.1|7103.9|7102.1|7102.1|7100.3|333
1631532900000|2021-09-13 11:35:00|7102.8|7101|7103.8|7102|7104|7102.2|7101.7|7099.9|337
1631533200000|2021-09-13 11:40:00|7103.7|7101.9|7101.7|7099.9|7104.9|7103.1|7101.6|7099.8|320
1631533500000|2021-09-13 11:45:00|7102.2|7100.4|7098.8|7097|7102.4|7100.6|7098.5|7096.7|562
1631533800000|2021-09-13 11:50:00|7098.7|7096.9|7100|7098.2|7100.1|7098.3|7098.4|7096.6|219
1631534100000|2021-09-13 11:55:00|7100.1|7098.3|7103.9|7102.1|7104.2|7102.4|7100.1|7098.3|333
1631534400000|2021-09-13 12:00:00|7104|7102.2|7105|7103.2|7105|7103.2|7100.9|7099.1|360
1631534700000|2021-09-13 12:05:00|7104.8|7103|7107.3|7105.5|7108|7106.2|7104.1|7102.3|413
1631535000000|2021-09-13 12:10:00|7107.4|7105.6|7108|7106.2|7109.2|7107.4|7107.3|7105.5|349
1631535300000|2021-09-13 12:15:00|7108.2|7106.4|7107.2|7105.4|7109.7|7107.9|7106.3|7104.5|353
1631535600000|2021-09-13 12:20:00|7107.9|7106.1|7107.9|7106.1|7108.5|7106.7|7106.7|7104.9|260
1631535900000|2021-09-13 12:25:00|7108|7106.2|7110.7|7108.9|7111.6|7109.8|7107|7105.2|276
1631536200000|2021-09-13 12:30:00|7110.8|7109|7112.8|7111|7112.9|7111.1|7109.8|7108|244
1631536500000|2021-09-13 12:35:00|7112.7|7110.9|7110.2|7108.4|7113.7|7111.9|7108.8|7107|306
1631536800000|2021-09-13 12:40:00|7110.1|7108.3|7112.1|7110.3|7112.7|7110.9|7110.1|7108.3|296
1631537100000|2021-09-13 12:45:00|7112|7110.2|7111.4|7109.6|7113.1|7111.3|7110.5|7108.7|314
1631537400000|2021-09-13 12:50:00|7111.5|7109.7|7112.8|7111|7114.1|7112.3|7110.7|7108.9|322
1631537700000|2021-09-13 12:55:00|7112.7|7110.9|7110.5|7108.7|7113.7|7111.9|7110.2|7108.4|301
1631538000000|2021-09-13 13:00:00|7110.4|7108.6|7111.8|7110|7112.8|7111|7110.4|7108.6|381
1631538300000|2021-09-13 13:05:00|7111.7|7109.9|7112.9|7111.1|7113.4|7111.6|7109.9|7108.1|361
1631538600000|2021-09-13 13:10:00|7112.8|7111|7111.5|7109.7|7113.4|7111.6|7111.1|7109.3|315
1631538900000|2021-09-13 13:15:00|7111.6|7109.8|7112.2|7110.4|7113.9|7112.1|7111.5|7109.7|403
1631539200000|2021-09-13 13:20:00|7112.3|7110.5|7115.5|7113.7|7115.8|7114|7112.1|7110.3|387
1631539500000|2021-09-13 13:25:00|7115.7|7113.9|7117.4|7115.6|7119.1|7117.3|7115.1|7113.3|407
1631539800000|2021-09-13 13:30:00|7117.5|7115.7|7114|7112.2|7117.8|7116|7113.8|7112|530
1631540100000|2021-09-13 13:35:00|7114.4|7112.6|7110.5|7108.7|7115.8|7113.7|7110.4|7108.6|555
1631540400000|2021-09-13 13:40:00|7110.3|7108.5|7110.1|7108.3|7112|7110.2|7108.3|7106.5|532
1631540700000|2021-09-13 13:45:00|7110.2|7108.4|7107.7|7105.9|7111.5|7109.7|7107.4|7105.6|530
1631541000000|2021-09-13 13:50:00|7107.9|7106.1|7112.7|7110.9|7113.9|7112.1|7107.9|7106.1|538
1631541300000|2021-09-13 13:55:00|7113|7111.2|7114.9|7113.1|7115.5|7113.7|7112|7110.2|527
1631541600000|2021-09-13 14:00:00|7115|7113.2|7114.2|7112.4|7116.3|7114.5|7112.1|7110.3|619
1631541900000|2021-09-13 14:05:00|7114.3|7112.5|7113.2|7111.4|7115.5|7113.7|7111.8|7110|558
1631542200000|2021-09-13 14:10:00|7113.3|7111.5|7111.4|7109.6|7114.4|7112.6|7110.8|7109|560
1631542500000|2021-09-13 14:15:00|7111.5|7109.7|7113.3|7111.5|7113.6|7111.8|7111.3|7109.5|470
1631542800000|2021-09-13 14:20:00|7113.4|7111.6|7111.9|7110.1|7114.6|7112.8|7111.1|7109.3|451
1631543100000|2021-09-13 14:25:00|7111.8|7110|7109.2|7107.4|7113.8|7112|7108|7106.2|522
1631543400000|2021-09-13 14:30:00|7109.1|7107.3|7106|7104.2|7109.9|7108.1|7105.4|7103.6|566
1631543700000|2021-09-13 14:35:00|7105.9|7104.1|7112.6|7110.8|7113|7111.2|7105.3|7103.5|557
1631544000000|2021-09-13 14:40:00|7112.5|7110.7|7113.1|7111.3|7114.5|7112.7|7112.3|7110.5|498
1631544300000|2021-09-13 14:45:00|7113.2|7111.4|7114.6|7112.8|7117.3|7115.5|7113.1|7111.3|554
1631544600000|2021-09-13 14:50:00|7114.5|7112.7|7113.3|7111.5|7116.1|7114.3|7112.5|7110.7|487
1631544900000|2021-09-13 14:55:00|7113.2|7111.4|7118.4|7116.6|7119|7117.2|7113|7111|513
1631545200000|2021-09-13 15:00:00|7118.5|7116.7|7119.4|7117.6|7120|7118.2|7116.8|7115|484
1631545500000|2021-09-13 15:05:00|7119.7|7117.9|7118.6|7116.8|7121|7118.6|7118.1|7116.3|415
1631545800000|2021-09-13 15:10:00|7118.5|7116.7|7116.1|7114.3|7118.8|7116.8|7115.1|7113.3|454
1631546100000|2021-09-13 15:15:00|7116.2|7114.4|7114.5|7112.7|7116.3|7114.5|7112.8|7111|514
1631546400000|2021-09-13 15:20:00|7114.7|7112.9|7117.9|7116.1|7118|7116.2|7114|7112.2|439
1631546700000|2021-09-13 15:25:00|7117.7|7115.9|7120.6|7118.8|7121.6|7119.8|7116.9|7115.1|429
1631547000000|2021-09-13 15:30:00|7120.5|7118.7|7123.8|7122|7123.9|7122.1|7119.8|7118|415
1631547300000|2021-09-13 15:35:00|7123.9|7122.1|7121.8|7120|7123.9|7122.1|7119.9|7118.1|416
1631547600000|2021-09-13 15:40:00|7121.7|7119.9|7118.7|7116.9|7121.9|7120.1|7118.2|7116.4|307
1631547900000|2021-09-13 15:45:00|7118.8|7117|7118.2|7116.4|7120.9|7119.1|7117.4|7115.6|392
1631548200000|2021-09-13 15:50:00|7118.1|7116.3|7118|7116.2|7119.8|7118|7117.3|7115.5|364
1631548500000|2021-09-13 15:55:00|7118.1|7116.3|7116.7|7114.9|7119.4|7117.6|7116.5|7114.7|350
1631548800000|2021-09-13 16:00:00|7117|7115.2|7114.9|7113.1|7117.2|7115.4|7114.3|7112.5|359
1631549100000|2021-09-13 16:05:00|7115|7113.2|7114.5|7112.7|7115.4|7113.6|7114|7112.2|382
1631549400000|2021-09-13 16:10:00|7114.4|7112.6|7116.5|7114.7|7117.7|7115.9|7114.4|7112.6|370
1631549700000|2021-09-13 16:15:00|7116.4|7114.6|7112.9|7111.1|7116.5|7114.7|7112.5|7110.7|266
1631550000000|2021-09-13 16:20:00|7113.1|7111.3|7114.6|7112.8|7115.3|7113.5|7113.1|7111.3|267
1631550300000|2021-09-13 16:25:00|7114.5|7112.7|7113.5|7111.7|7114.9|7113.1|7112.7|7110.9|225
1631550600000|2021-09-13 16:30:00|7113.4|7111.6|7114|7112.2|7115|7113.2|7113.1|7111.3|298
1631550900000|2021-09-13 16:35:00|7113.9|7112.1|7113|7111.2|7115.3|7113.5|7112.8|7111|274
1631551200000|2021-09-13 16:40:00|7112.9|7111.1|7111.6|7109.8|7113.4|7111.6|7111.3|7109.5|256
1631551500000|2021-09-13 16:45:00|7111.7|7109.9|7111.2|7109.4|7112.2|7110.4|7110.7|7108.9|285
1631551800000|2021-09-13 16:50:00|7111.3|7109.5|7111.8|7110|7112.4|7110.6|7111.2|7109.4|267
1631552100000|2021-09-13 16:55:00|7111.7|7109.9|7111.6|7109.8|7112.8|7111|7111.3|7109.5|264
1631552400000|2021-09-13 17:00:00|7111.7|7109.9|7108.7|7106.9|7111.8|7110|7108.7|7106.9|272
1631552700000|2021-09-13 17:05:00|7108.8|7107|7109.1|7107.3|7110.6|7108.8|7108.7|7106.9|276
1631553000000|2021-09-13 17:10:00|7109.2|7107.4|7108.5|7106.7|7110.1|7108.3|7108.3|7106.5|236
1631553300000|2021-09-13 17:15:00|7108.6|7106.8|7109.5|7107.7|7109.8|7108|7108.3|7106.5|201
1631553600000|2021-09-13 17:20:00|7109.6|7107.8|7108.2|7106.4|7109.9|7108.1|7107.1|7105.3|272
1631553900000|2021-09-13 17:25:00|7108.1|7106.3|7106.6|7104.8|7108.2|7106.4|7106.2|7104.4|213
1631554200000|2021-09-13 17:30:00|7106.7|7104.9|7107.1|7105.3|7108.1|7106.3|7106.2|7104.4|233
1631554500000|2021-09-13 17:35:00|7107|7105.2|7106.1|7104.3|7107.9|7106.1|7105.8|7104|242
1631554800000|2021-09-13 17:40:00|7106.2|7104.4|7105.1|7103.3|7106.6|7104.8|7104.5|7102.7|319
1631555100000|2021-09-13 17:45:00|7105.2|7103.4|7105.6|7103.8|7106|7104.2|7104.4|7102.6|312
1631555400000|2021-09-13 17:50:00|7105.5|7103.7|7103.8|7102|7105.5|7103.7|7103.5|7101.7|458
1631555700000|2021-09-13 17:55:00|7103.7|7101.9|7104.9|7103.1|7105|7103.2|7102.6|7100.8|372
1631556000000|2021-09-13 18:00:00|7104.8|7103|7105.9|7104.1|7106|7104.2|7104.2|7102.4|415
1631556300000|2021-09-13 18:05:00|7105.8|7104|7105.8|7104|7106.2|7104.4|7105.3|7103.5|275
1631556600000|2021-09-13 18:10:00|7105.7|7103.9|7103.7|7101.9|7105.8|7104|7102.8|7101|423
1631556900000|2021-09-13 18:15:00|7103.8|7102|7104.2|7102.4|7104.3|7102.5|7102.4|7100.6|392
1631557200000|2021-09-13 18:20:00|7104.1|7102.3|7103.7|7101.9|7104.3|7102.5|7103.1|7101.3|352
1631557500000|2021-09-13 18:25:00|7103.8|7102|7102.6|7100.8|7103.8|7102|7101.9|7100.1|350
1631557800000|2021-09-13 18:30:00|7102.7|7100.9|7103.2|7101.4|7103.8|7102|7102.6|7100.8|301
1631558100000|2021-09-13 18:35:00|7103.3|7101.5|7100.4|7098.6|7103.4|7101.6|7100.3|7098.5|286
1631558400000|2021-09-13 18:40:00|7100.5|7098.7|7103.9|7102.1|7104.9|7103.1|7100.3|7098.5|368
1631558700000|2021-09-13 18:45:00|7104|7102.2|7107.7|7105.9|7107.8|7106|7103.1|7101.3|368
1631559000000|2021-09-13 18:50:00|7107.6|7105.8|7106|7104.2|7107.7|7105.9|7106|7104.2|326
1631559300000|2021-09-13 18:55:00|7105.9|7104.1|7106.7|7103.7|7107.7|7105.7|7104.9|7102.5|323
1631559600000|2021-09-13 19:00:00|7106.4|7103.4|7100.5|7098.7|7106.6|7103.4|7100|7098.2|402
1631559900000|2021-09-13 19:05:00|7100.4|7098.6|7101.8|7100|7102.3|7100.5|7099.7|7097.9|350
1631560200000|2021-09-13 19:10:00|7102|7100.2|7103.1|7101.3|7104.6|7102.8|7102|7099.6|358
1631560500000|2021-09-13 19:15:00|7103|7101.2|7105.1|7103.3|7105.8|7104|7102.6|7100.8|350
1631560800000|2021-09-13 19:20:00|7105|7103.2|7105.9|7104.1|7106.2|7104.4|7103.7|7101.9|234
1631561100000|2021-09-13 19:25:00|7106|7104.2|7107.5|7105.7|7107.7|7105.9|7105.3|7103.5|285
1631561400000|2021-09-13 19:30:00|7107.4|7105.6|7108.1|7106.3|7108.3|7106.5|7106.6|7104.4|308
1631561700000|2021-09-13 19:35:00|7108.2|7106.4|7107.2|7105.4|7108.2|7106.4|7106.1|7104|279
1631562000000|2021-09-13 19:40:00|7106.8|7105|7106|7104.2|7107.5|7105.7|7105.7|7103.7|246
1631562300000|2021-09-13 19:45:00|7106.1|7104.3|7105.9|7104.1|7106.8|7105|7105.1|7103.3|281
1631562600000|2021-09-13 19:50:00|7106.1|7104.3|7108.5|7106.7|7108.9|7107.1|7106.1|7104.3|406
1631562900000|2021-09-13 19:55:00|7108.1|7106.3|7111|7109.2|7111.7|7109.5|7107.9|7106.1|360
1631563200000|2021-09-13 20:00:00|7110.9|7109.1|7111.5|7109.7|7112.5|7110.2|7110.6|7108.8|257
1631563500000|2021-09-13 20:05:00|7111.6|7109.8|7111.6|7109.8|7112.4|7110.6|7110.9|7109.1|218
1631563800000|2021-09-13 20:10:00|7111.5|7109.7|7111.6|7109.8|7112.3|7110|7111.1|7108.8|219
1631564100000|2021-09-13 20:15:00|7111.7|7109.9|7113.1|7111.3|7113.3|7111.5|7111.6|7109.8|156
1631564400000|2021-09-13 20:20:00|7113.2|7111.4|7115.8|7114|7115.9|7114.1|7113.2|7111.4|104
1631564700000|2021-09-13 20:25:00|7115.7|7113.9|7115.8|7114|7115.9|7114.1|7115.7|7113.9|38
1631565000000|2021-09-13 20:30:00|7115.7|7113.9|7115.8|7114|7115.9|7114.1|7115.7|7113.9|60
1631565300000|2021-09-13 20:35:00|7115.7|7113.9|7117.8|7116|7117.9|7116.1|7115.7|7113.9|94
1631565600000|2021-09-13 20:40:00|7117.7|7115.9|7119.8|7118|7120.7|7118.3|7117.6|7115.8|96
1631565900000|2021-09-13 20:45:00|7120|7118.2|7120.1|7117.1|7121|7118.6|7119.1|7116.8|130
1631566200000|2021-09-13 20:50:00|7120.4|7117.4|7119.2|7117.4|7120.5|7118.1|7119|7116.8|140
1631566500000|2021-09-13 20:55:00|7119.1|7117.3|7120|7117|7126.7|7118.1|7119.1|7116|181
1631566800000|2021-09-13 21:00:00|7121.1|7117.7|7126.4|7118.1|7133.2|7120.2|7121.1|7117.2|48
1631567100000|2021-09-13 21:05:00|7127.8|7118|7124.1|7118|7128.5|7120|7123|7115.9|154
1631567400000|2021-09-13 21:10:00|7124.7|7117.2|7122.9|7117.7|7127.4|7118.3|7122.9|7115.9|135
1631567700000|2021-09-13 21:15:00|7123.2|7117.6|7128|7119.6|7136.6|7123.6|7122.4|7116.4|228
1631568000000|2021-09-13 21:20:00|7128.1|7118.6|7128|7116.6|7130|7119.7|7125.3|7115.9|152
1631568300000|2021-09-13 21:25:00|7128.2|7116.5|7126.3|7116.6|7130.1|7118|7124.9|7114.7|170
1631568600000|2021-09-13 21:30:00|7125.2|7117|7126.4|7115|7127.9|7117.8|7121.9|7114.9|184
1631568900000|2021-09-13 21:35:00|7123.7|7117.4|7123.5|7116.3|7126.2|7118|7120.9|7114.5|234
1631569200000|2021-09-13 21:40:00|7123.6|7117.1|7123.1|7117.2|7124.5|7118.5|7120.8|7115.7|179
1631569500000|2021-09-13 21:45:00|7122.8|7117.6|7122.7|7115.8|7124.5|7117.9|7122.1|7115.3|179
1631569800000|2021-09-13 21:50:00|7122.9|7115.9|7122.1|7117.1|7124.4|7117.7|7121.8|7115.9|173
1631570100000|2021-09-13 21:55:00|7121.7|7117.2|7123.2|7116.9|7124.4|7117.7|7121.5|7116|171
1631570400000|2021-09-13 22:00:00|7122.9|7116.3|7120|7117|7124.4|7117.3|7118.2|7105.6|427
1631570700000|2021-09-13 22:05:00|7119.9|7116.9|7120.1|7117.1|7120.3|7117.3|7119.5|7116.1|168
1631571000000|2021-09-13 22:10:00|7119.7|7116.7|7118.9|7115.9|7120|7117|7118.8|7115.5|174
1631571300000|2021-09-13 22:15:00|7118.8|7115.8|7119.2|7116|7119.4|7116.3|7118.6|7115.4|170
1631571600000|2021-09-13 22:20:00|7119.1|7116.1|7119|7116|7119.5|7116.3|7118.6|7115.6|143
1631571900000|2021-09-13 22:25:00|7119.1|7116.1|7118.8|7115.8|7119.3|7116.3|7118.6|7115.6|102
1631572200000|2021-09-13 22:30:00|7118.9|7115.9|7118.8|7115.8|7119.2|7116.2|7118.7|7115.7|133
1631572500000|2021-09-13 22:35:00|7118.7|7115.7|7119.4|7116.4|7119.6|7116.6|7118.5|7115.5|115
1631572800000|2021-09-13 22:40:00|7119.5|7116.5|7119|7116|7119.5|7116.5|7119|7116|119
1631573100000|2021-09-13 22:45:00|7119.1|7116.1|7118.9|7115.9|7119.4|7116.4|7118.7|7115.7|70
1631573400000|2021-09-13 22:50:00|7119|7116|7118.7|7115.7|7119.5|7116.5|7118.7|7115.7|100
1631573700000|2021-09-13 22:55:00|7118.8|7115.8|7118.3|7115.3|7118.9|7115.9|7117.9|7114.9|100
1631574000000|2021-09-13 23:00:00|7118.4|7115.4|7116.7|7113.7|7120|7117|7116.6|7113.6|147
1631574300000|2021-09-13 23:05:00|7116.6|7113.6|7116.5|7113.5|7116.7|7114|7115.7|7112.9|50
1631574600000|2021-09-13 23:10:00|7116.2|7113.2|7116.8|7113.8|7116.8|7114.1|7115.2|7112.7|114
1631574900000|2021-09-13 23:15:00|7116.7|7113.7|7116.2|7113.2|7117|7114.2|7115.7|7113.1|127
1631575200000|2021-09-13 23:20:00|7116.1|7113.1|7116.4|7113.4|7116.9|7114.4|7115.6|7113.1|131
1631575500000|2021-09-13 23:25:00|7115.7|7113.9|7117.2|7114.2|7117.7|7115.1|7115.7|7113.2|172
1631575800000|2021-09-13 23:30:00|7117.3|7114.3|7118.1|7115.1|7118.2|7115.7|7116.7|7114.2|85
1631576100000|2021-09-13 23:35:00|7117.5|7115.7|7118.2|7115.2|7118.4|7115.9|7117.4|7115|83
1631576400000|2021-09-13 23:40:00|7118.3|7115.3|7118.4|7115.4|7118.5|7116|7117.6|7115.1|65
1631576700000|2021-09-13 23:45:00|7118.3|7115.3|7115.4|7113.6|7118.4|7116.1|7115.4|7113|76
1631577000000|2021-09-13 23:50:00|7115.5|7113.7|7115.5|7113.7|7116.3|7113.9|7115.3|7113|84
1631577300000|2021-09-13 23:55:00|7115.4|7113.6|7114.5|7112.7|7115.8|7113.8|7113.7|7111.9|139
1631577600000|2021-09-14 00:00:00|7114.4|7112.6|7117.1|7115.3|7117.7|7115.9|7114.3|7112.5|258
1631577900000|2021-09-14 00:05:00|7117|7115.2|7116.3|7113.3|7118.1|7116.3|7115|7113.2|285
1631578200000|2021-09-14 00:10:00|7115.7|7113.9|7116|7114.2|7116.4|7114.6|7115|7113.2|253
1631578500000|2021-09-14 00:15:00|7116.3|7114.5|7116.4|7114.6|7116.5|7114.7|7114.5|7112.7|194
1631578800000|2021-09-14 00:20:00|7116.5|7114.7|7115.1|7113.3|7116.5|7114.7|7114.9|7113.1|205
1631579100000|2021-09-14 00:25:00|7115|7113.2|7119.4|7117.6|7120.5|7118.2|7113.3|7111.5|280
1631579400000|2021-09-14 00:30:00|7119.3|7117.5|7121|7119.2|7122.3|7119.9|7118.3|7116.5|335
1631579700000|2021-09-14 00:35:00|7121.1|7119.3|7121.9|7120.1|7122.4|7120.6|7120.8|7118.4|320
1631580000000|2021-09-14 00:40:00|7121.8|7120|7119.4|7117.6|7122.5|7120.7|7119.4|7117.6|271
1631580300000|2021-09-14 00:45:00|7119.5|7117.7|7117.9|7116.1|7119.7|7117.9|7117.2|7115.4|276
1631580600000|2021-09-14 00:50:00|7117.8|7116|7117|7115.2|7118.1|7116.3|7116.3|7114.5|249
1631580900000|2021-09-14 00:55:00|7116.7|7114.9|7117.6|7115.8|7118|7116.2|7116.5|7114.7|206
1631581200000|2021-09-14 01:00:00|7117.2|7115.4|7115.3|7113.5|7118.9|7117.1|7114.9|7113.1|329
1631581500000|2021-09-14 01:05:00|7115.4|7113.6|7115.5|7113.7|7116.1|7113.8|7114|7112.2|259
1631581800000|2021-09-14 01:10:00|7115.6|7113.8|7116.6|7114.8|7118.6|7116.4|7115.5|7113.7|309
1631582100000|2021-09-14 01:15:00|7116.5|7114.7|7121.7|7119.9|7121.7|7119.9|7116.2|7114.4|311
1631582400000|2021-09-14 01:20:00|7121.6|7119.8|7123.7|7121.9|7125.1|7122.9|7121.4|7119.6|316
1631582700000|2021-09-14 01:25:00|7123.8|7122|7120.2|7118.4|7124.1|7122.3|7119.8|7118|396
1631583000000|2021-09-14 01:30:00|7120.3|7118.5|7120.3|7118.5|7123.8|7121.8|7118.3|7116.4|444
1631583300000|2021-09-14 01:35:00|7120.2|7118.4|7120.1|7118.3|7121.8|7120|7119.9|7118.1|385
1631583600000|2021-09-14 01:40:00|7120|7118.2|7117.6|7115.8|7120.2|7118.4|7116.7|7114.9|327
1631583900000|2021-09-14 01:45:00|7117.7|7115.9|7114|7112.2|7118.1|7116.3|7114|7112.2|357
1631584200000|2021-09-14 01:50:00|7114.1|7112.3|7114.5|7112.7|7115.4|7113.6|7111.6|7109.8|343
1631584500000|2021-09-14 01:55:00|7114.6|7112.8|7113|7111.2|7115.1|7113|7112.8|7111|271
1631584800000|2021-09-14 02:00:00|7112.9|7111.1|7114.5|7112.7|7114.6|7112.8|7111.1|7109.3|335
1631585100000|2021-09-14 02:05:00|7114.6|7112.8|7114.2|7112.4|7115.8|7114|7113.1|7111.3|235
1631585400000|2021-09-14 02:10:00|7114.1|7112.3|7112.3|7110.5|7114.1|7112.3|7111.6|7109.8|271
1631585700000|2021-09-14 02:15:00|7112.4|7110.6|7113.7|7111.9|7114|7112.2|7111.7|7109.9|283
1631586000000|2021-09-14 02:20:00|7113.8|7112|7116.3|7114.5|7118.4|7116.2|7113.7|7111.9|399
1631586300000|2021-09-14 02:25:00|7116.1|7114.3|7115.3|7113.5|7116.4|7114.6|7114.7|7112.9|314
1631586600000|2021-09-14 02:30:00|7115.4|7113.6|7114.3|7112.5|7116.2|7114.4|7113.1|7111.3|392
1631586900000|2021-09-14 02:35:00|7114.4|7112.6|7114.8|7113|7116|7114.2|7114.3|7112.5|405
1631587200000|2021-09-14 02:40:00|7114.7|7112.9|7115.8|7114|7116.1|7114.3|7114.1|7111.8|310
1631587500000|2021-09-14 02:45:00|7115.7|7113.9|7117.1|7115.3|7117.3|7115.5|7115.2|7113.4|235
1631587800000|2021-09-14 02:50:00|7117|7115.2|7115.9|7114.1|7117.9|7115.6|7115.5|7113.7|290
1631588100000|2021-09-14 02:55:00|7116|7114.2|7114.9|7113.1|7116.1|7114.3|7114.8|7113|272
1631588400000|2021-09-14 03:00:00|7114.8|7113|7114.9|7113.1|7115.3|7113.4|7109.5|7107.1|534
1631588700000|2021-09-14 03:05:00|7114.6|7112.8|7112.7|7110.9|7115.8|7114|7112.4|7110|376
1631589000000|2021-09-14 03:10:00|7113.3|7110.3|7114.6|7112.8|7114.7|7112.9|7110.9|7108.6|377
1631589300000|2021-09-14 03:15:00|7114.7|7112.9|7115.2|7113.4|7116|7114.2|7112.4|7110.6|339
1631589600000|2021-09-14 03:20:00|7115.1|7113.3|7113.6|7111.8|7115.2|7113.4|7112.5|7110.1|257
1631589900000|2021-09-14 03:25:00|7113.5|7111.7|7112.6|7110.8|7114|7111.9|7112.4|7109.9|233
1631590200000|2021-09-14 03:30:00|7112.5|7110.7|7111.9|7110.1|7113.2|7110.8|7110.5|7108.1|232
1631590500000|2021-09-14 03:35:00|7112|7110.2|7109|7107.2|7113.1|7110.8|7108.8|7107|332
1631590800000|2021-09-14 03:40:00|7109.1|7107.3|7110.5|7108.7|7111.1|7109.3|7107.3|7105.5|333
1631591100000|2021-09-14 03:45:00|7110.6|7108.8|7112.1|7110.3|7113.3|7111.5|7110.6|7108.8|228
1631591400000|2021-09-14 03:50:00|7111.8|7110|7112|7110.2|7112.5|7110.4|7111.3|7109.3|184
1631591700000|2021-09-14 03:55:00|7112.1|7110.3|7114.6|7112.8|7115.6|7113.8|7112.1|7110.3|239
1631592000000|2021-09-14 04:00:00|7114.7|7112.9|7114.2|7112.4|7114.8|7113|7113.6|7111.8|173
1631592300000|2021-09-14 04:05:00|7114.3|7112.5|7115|7113.2|7115.7|7113.9|7114.3|7112.5|123
1631592600000|2021-09-14 04:10:00|7114.9|7113.1|7115.7|7113.9|7116|7114.2|7114.6|7112.8|233
1631592900000|2021-09-14 04:15:00|7115.8|7114|7113.6|7111.8|7116|7114.2|7113.5|7111.7|222
1631593200000|2021-09-14 04:20:00|7113.4|7111.6|7115.5|7113.7|7115.5|7113.7|7111.7|7109.9|260
1631593500000|2021-09-14 04:25:00|7115.6|7113.8|7115.6|7113.8|7116.3|7114.5|7115|7113.2|179
1631593800000|2021-09-14 04:30:00|7116|7114.2|7117|7115.2|7117.3|7115.5|7115.7|7113.9|190
1631594100000|2021-09-14 04:35:00|7117.1|7115.3|7116|7114.2|7118.1|7116|7115.9|7114.1|221
1631594400000|2021-09-14 04:40:00|7116.1|7114.3|7112.2|7110.4|7116.2|7114.4|7111.3|7109.5|304
1631594700000|2021-09-14 04:45:00|7112.4|7110.6|7113.8|7112|7113.8|7112|7112|7110.2|188
1631595000000|2021-09-14 04:50:00|7113.7|7111.9|7109.6|7107.8|7113.9|7112.1|7109.6|7107.8|204
1631595300000|2021-09-14 04:55:00|7109.5|7107.7|7110.1|7108.3|7110.8|7109|7109|7107.2|304
1631595600000|2021-09-14 05:00:00|7110.5|7108.7|7110.8|7109|7111.4|7109.6|7109.1|7107.3|314
1631595900000|2021-09-14 05:05:00|7110.7|7108.9|7107.4|7105.6|7110.7|7108.9|7107.3|7105.5|259
1631596200000|2021-09-14 05:10:00|7107.3|7105.5|7109.5|7107.7|7109.5|7107.7|7106.7|7104.9|275
1631596500000|2021-09-14 05:15:00|7109.4|7107.6|7109.4|7107.6|7109.9|7108.1|7107.7|7105.9|227
1631596800000|2021-09-14 05:20:00|7109.5|7107.7|7110.7|7108.9|7111.5|7109.7|7108|7106.2|287
1631597100000|2021-09-14 05:25:00|7110.6|7108.8|7107.3|7105.5|7111.6|7109.8|7107.3|7105.5|287
1631597400000|2021-09-14 05:30:00|7107.4|7105.6|7106.7|7104.9|7107.9|7106.1|7106.3|7104.5|283
1631597700000|2021-09-14 05:35:00|7106.6|7104.8|7108.6|7106.8|7108.9|7107.1|7105.6|7103.8|322
1631598000000|2021-09-14 05:40:00|7108.9|7107.1|7110.6|7108.8|7111.4|7109.6|7108.7|7106.9|356
1631598300000|2021-09-14 05:45:00|7110.5|7108.7|7109.4|7107.6|7110.5|7108.7|7107.8|7106|303
1631598600000|2021-09-14 05:50:00|7109.3|7107.5|7110.7|7108.9|7111.1|7109.3|7108.4|7106.6|284
1631598900000|2021-09-14 05:55:00|7110.6|7108.8|7111.2|7108.2|7111.5|7109.3|7109.3|7107.5|294
1631599200000|2021-09-14 06:00:00|7111.6|7108.6|7105.7|7103.9|7111.6|7108.9|7105.6|7103.8|364
1631599500000|2021-09-14 06:05:00|7105.8|7104|7108.7|7106.9|7109|7107.2|7105|7103.2|403
1631599800000|2021-09-14 06:10:00|7108.8|7107|7105.9|7104.1|7108.8|7107|7105.3|7103.5|410
1631600100000|2021-09-14 06:15:00|7105.8|7104|7109.1|7107.3|7109.4|7107.5|7105.1|7103.3|348
1631600400000|2021-09-14 06:20:00|7109.2|7107.4|7108.6|7106.8|7109.6|7107.8|7107.2|7105.4|366
1631600700000|2021-09-14 06:25:00|7108.7|7106.9|7109.2|7106.2|7110.4|7108.6|7106.9|7104.6|401
1631601000000|2021-09-14 06:30:00|7109.1|7106.1|7108|7106.2|7109.8|7107.4|7107.1|7105.3|349
1631601300000|2021-09-14 06:35:00|7107.9|7106.1|7105.7|7103.9|7108.8|7107|7105.7|7103.9|384
1631601600000|2021-09-14 06:40:00|7105.6|7103.8|7111.5|7109.7|7113.2|7111.4|7105.6|7103.8|356
1631601900000|2021-09-14 06:45:00|7111.3|7109.5|7112.3|7110.5|7114.1|7112.3|7110.5|7108.2|287
1631602200000|2021-09-14 06:50:00|7112.1|7110.3|7113.1|7111.3|7114|7111.9|7111.4|7109|292
1631602500000|2021-09-14 06:55:00|7113|7111.2|7111.9|7110.1|7114.3|7112|7111.8|7109.6|310
1631602800000|2021-09-14 07:00:00|7111.8|7110|7114.4|7112.6|7114.6|7112.8|7109.3|7107.5|560
1631603100000|2021-09-14 07:05:00|7114.3|7112.5|7116.8|7115|7117.8|7115.9|7113.2|7111.4|526
1631603400000|2021-09-14 07:10:00|7116.7|7114.9|7117.5|7115.7|7118.3|7116.5|7116.1|7114.3|482
1631603700000|2021-09-14 07:15:00|7117.4|7115.6|7120.1|7118.3|7120.2|7118.3|7114.8|7113|453
1631604000000|2021-09-14 07:20:00|7120|7118.2|7116.6|7114.8|7121.9|7120.1|7116.3|7114.5|427
1631604300000|2021-09-14 07:25:00|7116.5|7114.7|7118|7116.2|7118.7|7116.6|7115.5|7113.7|483
1631604600000|2021-09-14 07:30:00|7117.9|7116.1|7119.1|7117.3|7119.8|7118|7117.7|7115.9|462
1631604900000|2021-09-14 07:35:00|7119.2|7117.4|7120.6|7118.8|7122.3|7120.5|7118.7|7116.7|319
1631605200000|2021-09-14 07:40:00|7120.5|7118.7|7119.8|7118|7120.6|7118.8|7118.2|7116.4|412
1631605500000|2021-09-14 07:45:00|7120|7118.2|7122.5|7120.7|7123.2|7120.8|7117.3|7115.5|384
1631605800000|2021-09-14 07:50:00|7122.6|7120.8|7123.5|7121.7|7126.1|7124.3|7121|7119.2|390
1631606100000|2021-09-14 07:55:00|7123.4|7121.6|7122.5|7120.7|7124.1|7122.3|7122.1|7120.3|410
1631606400000|2021-09-14 08:00:00|7122.6|7120.8|7121.8|7120|7125.6|7123.8|7121.2|7119.4|371
1631606700000|2021-09-14 08:05:00|7121.9|7120.1|7121|7118|7122.7|7120.9|7120.2|7118|341
1631607000000|2021-09-14 08:10:00|7120.4|7118.6|7119|7117.2|7121.2|7119.4|7118|7115.9|399
1631607300000|2021-09-14 08:15:00|7119.1|7117.3|7119.4|7117.6|7121.1|7118.7|7118.7|7116.8|352
1631607600000|2021-09-14 08:20:00|7119.2|7117.4|7120.4|7118.6|7121|7118.7|7118.7|7116.7|328
1631607900000|2021-09-14 08:25:00|7120.5|7118.7|7121.4|7119.6|7122.5|7120.7|7120.4|7118.6|357
1631608200000|2021-09-14 08:30:00|7121.2|7119.4|7122.6|7120.8|7122.9|7121.1|7119.9|7118.1|290
1631608500000|2021-09-14 08:35:00|7122.7|7120.9|7123.2|7121.4|7124.5|7122.7|7122|7120.2|341
1631608800000|2021-09-14 08:40:00|7123.1|7121.3|7122|7120.2|7123.4|7121.6|7121.6|7119.8|316
1631609100000|2021-09-14 08:45:00|7122.1|7120.3|7122.9|7121.1|7123.2|7121.4|7120.6|7118.8|233
1631609400000|2021-09-14 08:50:00|7122.8|7121|7122.6|7120.8|7123.8|7122|7121.8|7120|243
1631609700000|2021-09-14 08:55:00|7122.7|7120.9|7121.3|7119.5|7123.3|7121.5|7121.2|7119.4|271
1631610000000|2021-09-14 09:00:00|7121.4|7119.6|7118.8|7117|7121.6|7119.8|7117.8|7116|314
1631610300000|2021-09-14 09:05:00|7118.7|7116.9|7119|7117.2|7119.7|7117.9|7118.5|7116.7|232
1631610600000|2021-09-14 09:10:00|7118.9|7117.1|7120.4|7118.6|7121.4|7119.6|7118.9|7117.1|313
1631610900000|2021-09-14 09:15:00|7120.5|7118.7|7122.5|7120.7|7123.2|7121.4|7120.5|7118.7|301
1631611200000|2021-09-14 09:20:00|7122.4|7120.6|7122.8|7121|7124|7122.2|7122.4|7120.6|286
1631611500000|2021-09-14 09:25:00|7122.9|7121.1|7120|7118.2|7123.5|7121.7|7119.9|7118.1|253
1631611800000|2021-09-14 09:30:00|7120.1|7118.3|7119.7|7117.9|7121.2|7119.4|7119.6|7117.8|247
1631612100000|2021-09-14 09:35:00|7119.6|7117.8|7117.5|7115.7|7119.7|7117.9|7116.3|7114.5|268
1631612400000|2021-09-14 09:40:00|7117.6|7115.8|7115|7113.2|7117.9|7116.1|7114.7|7112.5|252
1631612700000|2021-09-14 09:45:00|7114.9|7113.1|7112.7|7110.9|7115.2|7113.4|7112.5|7110.3|281
1631613000000|2021-09-14 09:50:00|7112.8|7111|7112.4|7110.6|7113.2|7111.4|7111.2|7109.4|244
1631613300000|2021-09-14 09:55:00|7112.3|7110.5|7113.9|7110.9|7113.9|7111.8|7111.4|7109.6|300
1631613600000|2021-09-14 10:00:00|7114|7111|7113.1|7111.3|7114|7111.9|7112.2|7110.4|279
1631613900000|2021-09-14 10:05:00|7113|7111.2|7112.1|7110.3|7115.1|7113.3|7112|7110.2|284
1631614200000|2021-09-14 10:10:00|7112.4|7110.6|7112.3|7110.5|7113.4|7111.6|7111.6|7109.4|312
1631614500000|2021-09-14 10:15:00|7112.2|7110.4|7112|7110.2|7112.5|7110.7|7110.6|7108.8|346
1631614800000|2021-09-14 10:20:00|7112.1|7110.3|7111.1|7109.3|7112.5|7110.7|7110.1|7108.3|248
1631615100000|2021-09-14 10:25:00|7111|7109.2|7111.4|7109.6|7112.3|7110.5|7110.8|7109|262
1631615400000|2021-09-14 10:30:00|7111.5|7109.7|7113.9|7112.1|7114.2|7112.4|7111.2|7109.4|274
1631615700000|2021-09-14 10:35:00|7114|7112.2|7113.7|7111.9|7114.6|7112.8|7113.2|7111.4|276
1631616000000|2021-09-14 10:40:00|7113.5|7111.7|7110.4|7108.6|7113.7|7111.9|7110|7108.2|262
1631616300000|2021-09-14 10:45:00|7110.3|7108.5|7110|7108.2|7110.7|7108.5|7108.9|7107.1|243
1631616600000|2021-09-14 10:50:00|7109.9|7108.1|7108.9|7107.1|7110|7108.2|7108.7|7106.9|242
1631616900000|2021-09-14 10:55:00|7109|7107.2|7110.2|7108.4|7110.6|7108.8|7108.6|7106.8|247
1631617200000|2021-09-14 11:00:00|7110.3|7108.5|7110.4|7108.6|7110.6|7108.8|7108.6|7106.8|325
1631617500000|2021-09-14 11:05:00|7110.3|7108.5|7109.8|7108|7111.9|7110.1|7109.6|7107.8|325
1631617800000|2021-09-14 11:10:00|7109.7|7107.9|7111.3|7109.5|7111.7|7109.9|7108.9|7107.1|291
1631618100000|2021-09-14 11:15:00|7111.2|7109.4|7110.2|7108.4|7112|7110.2|7110.1|7108.3|238
1631618400000|2021-09-14 11:20:00|7110.1|7108.3|7110.9|7109.1|7111.5|7109.7|7109.8|7108|324
1631618700000|2021-09-14 11:25:00|7111|7109.2|7111.1|7109.3|7111.4|7109.6|7110.2|7108.4|261
1631619000000|2021-09-14 11:30:00|7111.2|7109.4|7111.3|7109.5|7111.7|7109.9|7109.7|7107.9|244
1631619300000|2021-09-14 11:35:00|7111.2|7109.4|7111.5|7109.7|7111.7|7109.9|7110.9|7109.1|213
1631619600000|2021-09-14 11:40:00|7111.4|7109.6|7111|7109.2|7111.8|7110|7110.6|7108.8|255
1631619900000|2021-09-14 11:45:00|7110.9|7109.1|7108.6|7106.8|7111.2|7109.4|7108.5|7106.7|338
1631620200000|2021-09-14 11:50:00|7108.5|7106.7|7103.4|7101.6|7108.8|7107|7103|7101.2|471
1631620500000|2021-09-14 11:55:00|7103.3|7101.5|7106.1|7104.3|7107.6|7105.8|7103.3|7101.5|375
1631620800000|2021-09-14 12:00:00|7106.4|7104.6|7107.7|7105.9|7108.5|7106.7|7103.2|7101.4|437
1631621100000|2021-09-14 12:05:00|7107.8|7106|7105.3|7103.5|7108.2|7106.4|7104.1|7102.3|369
1631621400000|2021-09-14 12:10:00|7105.5|7103.7|7107|7105.2|7107.5|7105.7|7104|7102.2|368
1631621700000|2021-09-14 12:15:00|7106.9|7105.1|7107.2|7105.4|7108.7|7106.9|7106|7104.2|331
1631622000000|2021-09-14 12:20:00|7107.3|7105.5|7106.2|7104.4|7108.9|7107.1|7106|7104.2|292
1631622300000|2021-09-14 12:25:00|7106.1|7104.3|7110.6|7107.6|7111.4|7108.1|7105.8|7104|353
1631622600000|2021-09-14 12:30:00|7110.2|7107.8|7145.7|7142.7|7149.4|7146.4|7108.8|7105.8|924
1631622900000|2021-09-14 12:35:00|7146.8|7143.8|7137.5|7134.5|7152.3|7149.3|7131.2|7128.2|882
1631623200000|2021-09-14 12:40:00|7137.7|7134.7|7135.4|7132.4|7142.8|7139.8|7134.1|7131.7|758
1631623500000|2021-09-14 12:45:00|7135.3|7132.3|7137.1|7135.3|7139.8|7137.8|7134.9|7132.2|641
1631623800000|2021-09-14 12:50:00|7137|7135.2|7144.3|7142.5|7145.6|7143.8|7136.8|7135|588
1631624100000|2021-09-14 12:55:00|7144.2|7142.4|7144.9|7143.1|7150|7147.7|7143.5|7141.2|712
1631624400000|2021-09-14 13:00:00|7145|7143.2|7145.6|7143.8|7148|7146.1|7143.4|7141.1|662
1631624700000|2021-09-14 13:05:00|7145.7|7143.9|7147.3|7145.5|7149.3|7147.3|7143.2|7140.5|543
1631625000000|2021-09-14 13:10:00|7147.7|7145.9|7147|7145.2|7149.8|7147.5|7143.4|7141.6|563
1631625300000|2021-09-14 13:15:00|7146.9|7145.1|7145.4|7143.6|7152.1|7150.3|7145.3|7143.5|520
1631625600000|2021-09-14 13:20:00|7145.5|7143.7|7144.3|7142.5|7146.3|7144.5|7142|7139.8|489
1631625900000|2021-09-14 13:25:00|7144.2|7142.4|7145.2|7143.4|7146.3|7144.5|7144|7142.2|452
1631626200000|2021-09-14 13:30:00|7145.5|7143.7|7135.2|7133.4|7146.1|7144.3|7133.9|7131.8|708
1631626500000|2021-09-14 13:35:00|7135.1|7133.3|7132.5|7130.7|7138.1|7136.3|7132.5|7130.7|652
1631626800000|2021-09-14 13:40:00|7132.8|7131|7129.2|7127.4|7134.4|7132.4|7127.4|7125.6|650
1631627100000|2021-09-14 13:45:00|7129.3|7127.5|7124.6|7122.8|7129.6|7127.8|7124|7121.6|596
1631627400000|2021-09-14 13:50:00|7124.7|7122.9|7119.8|7118|7125.5|7123.7|7118.4|7116.6|616
1631627700000|2021-09-14 13:55:00|7119.9|7118.1|7119.7|7117.9|7121.9|7120.1|7117.2|7115.4|537
1631628000000|2021-09-14 14:00:00|7119.6|7117.8|7113.5|7111.7|7119.6|7117.8|7111|7109.1|628
1631628300000|2021-09-14 14:05:00|7113.6|7111.8|7117.6|7115.8|7120|7117.6|7113.2|7111.4|553
1631628600000|2021-09-14 14:10:00|7117.5|7115.7|7115.2|7113.4|7117.6|7115.8|7112.6|7110.8|503
1631628900000|2021-09-14 14:15:00|7115.1|7113.3|7115.6|7113.8|7118.2|7116.4|7114.9|7113.1|572
1631629200000|2021-09-14 14:20:00|7115.5|7113.7|7113.1|7111.3|7117|7115.2|7113|7111.2|583
1631629500000|2021-09-14 14:25:00|7113.2|7111.4|7112.5|7110.7|7113.3|7111.5|7107.1|7105.3|562
1631629800000|2021-09-14 14:30:00|7112.6|7110.8|7110.6|7108.8|7113.5|7111.7|7109.8|7108|573
1631630100000|2021-09-14 14:35:00|7110.5|7108.7|7109.7|7107.9|7112.5|7110.7|7109|7107.2|636
1631630400000|2021-09-14 14:40:00|7109.6|7107.8|7108.3|7106.5|7111.5|7109.7|7107.3|7105.5|527
1631630700000|2021-09-14 14:45:00|7108.2|7106.4|7108|7106.2|7111.1|7109.3|7107.2|7105.4|509
1631631000000|2021-09-14 14:50:00|7108.1|7106.3|7109.1|7107.3|7109.7|7107.9|7104.8|7103|546
1631631300000|2021-09-14 14:55:00|7109.2|7107.4|7105.7|7103.9|7109.4|7107.6|7104.5|7102.7|504
1631631600000|2021-09-14 15:00:00|7105.9|7104.1|7105.9|7104.1|7108.5|7106.7|7105.8|7104|505
1631631900000|2021-09-14 15:05:00|7105.8|7104|7108.4|7106.6|7108.6|7106.8|7103.9|7102.1|436
1631632200000|2021-09-14 15:10:00|7108.3|7106.5|7110.9|7109.1|7112.3|7110.5|7106.9|7105.1|469
1631632500000|2021-09-14 15:15:00|7110.8|7109|7109.3|7107.5|7111.6|7109.8|7108.9|7107.1|422
1631632800000|2021-09-14 15:20:00|7109.4|7107.6|7112.5|7110.7|7112.8|7110.7|7109.3|7107.5|461
1631633100000|2021-09-14 15:25:00|7112.4|7110.6|7110.2|7108.4|7112.9|7111.1|7109.7|7107.6|400
1631633400000|2021-09-14 15:30:00|7110.3|7108.5|7109.4|7107.6|7111.9|7110.1|7109.1|7107.3|389
1631633700000|2021-09-14 15:35:00|7109.3|7107.5|7111|7109.2|7111.8|7110|7108.8|7107|314
1631634000000|2021-09-14 15:40:00|7111.1|7109.3|7109.2|7107.4|7111.6|7109.8|7108.3|7106.5|341
1631634300000|2021-09-14 15:45:00|7109.3|7107.5|7110.4|7108.6|7110.5|7108.7|7108.4|7106.6|363
1631634600000|2021-09-14 15:50:00|7110.3|7108.5|7109|7107.2|7110.8|7109|7108.4|7106.6|335
1631634900000|2021-09-14 15:55:00|7109.1|7107.3|7110.5|7108.7|7110.8|7109|7109|7107.2|355
1631635200000|2021-09-14 16:00:00|7110.4|7108.6|7113.9|7112.1|7114.5|7112.7|7110.1|7108.3|352
1631635500000|2021-09-14 16:05:00|7114|7112.2|7113.1|7111.3|7114.5|7112.7|7112.7|7110.9|265
1631635800000|2021-09-14 16:10:00|7113|7111.2|7113.8|7112|7114|7112.2|7112.7|7110.8|319
1631636100000|2021-09-14 16:15:00|7113.7|7111.9|7112.6|7110.8|7114.3|7112.5|7112.1|7110.3|290
1631636400000|2021-09-14 16:20:00|7112.7|7110.9|7113.4|7111.6|7113.7|7111.9|7112.6|7110.8|228
1631636700000|2021-09-14 16:25:00|7113.5|7111.7|7114.4|7112.6|7115.4|7113.6|7113.2|7111.4|286
1631637000000|2021-09-14 16:30:00|7114.6|7112.8|7114.5|7112.7|7115|7113.2|7113.7|7111.9|299
1631637300000|2021-09-14 16:35:00|7114.6|7112.8|7114|7112.2|7115.4|7113.6|7113.9|7112.1|338
1631637600000|2021-09-14 16:40:00|7114.1|7112.3|7112.6|7110.8|7114.2|7112.4|7112.3|7110.5|340
1631637900000|2021-09-14 16:45:00|7112.7|7110.9|7110.7|7108.9|7113|7111.2|7110.6|7108.8|345
1631638200000|2021-09-14 16:50:00|7110.8|7109|7108.4|7106.6|7111|7109.2|7108.2|7106.4|310
1631638500000|2021-09-14 16:55:00|7108.3|7106.5|7105|7103.2|7108.5|7106.7|7104.4|7102.6|286
1631638800000|2021-09-14 17:00:00|7104.9|7103.1|7106.1|7104.3|7107.5|7105.7|7104.9|7103.1|286
1631639100000|2021-09-14 17:05:00|7106.2|7104.4|7098.2|7096.4|7106.5|7104.7|7098.2|7096.3|367
1631639400000|2021-09-14 17:10:00|7098.3|7096.5|7096.8|7095|7099|7097.2|7096.7|7094.9|366
1631639700000|2021-09-14 17:15:00|7096.9|7095.1|7097.6|7095.8|7098.5|7096.7|7094.9|7092.6|344
1631640000000|2021-09-14 17:20:00|7097.5|7095.7|7103|7100|7104.2|7101.6|7097.5|7095.7|307
1631640300000|2021-09-14 17:25:00|7103.2|7100.2|7102.8|7101|7104.5|7102|7102.5|7100.1|321
1631640600000|2021-09-14 17:30:00|7102.9|7101.1|7100.7|7098.9|7103.1|7101.1|7099.6|7097.1|482
1631640900000|2021-09-14 17:35:00|7100.6|7098.8|7103.6|7101.8|7103.9|7102.1|7100.5|7098.7|353
1631641200000|2021-09-14 17:40:00|7103.7|7101.9|7104.7|7102.9|7105|7103|7102.4|7100.6|279
1631641500000|2021-09-14 17:45:00|7104.6|7102.8|7105|7103.2|7105.6|7103.8|7104.5|7102.7|231
1631641800000|2021-09-14 17:50:00|7105.1|7103.3|7104.7|7102.9|7106.3|7104.5|7104.4|7102.4|252
1631642100000|2021-09-14 17:55:00|7104.8|7103|7104.4|7102.6|7105|7103.2|7103.7|7101.9|307
1631642400000|2021-09-14 18:00:00|7104.6|7102.8|7102.5|7100.7|7105|7102.8|7102.3|7100.5|326
1631642700000|2021-09-14 18:05:00|7102.6|7100.8|7102.7|7100.9|7104.4|7102.6|7102.5|7100.7|349
1631643000000|2021-09-14 18:10:00|7102.6|7100.8|7101.8|7100|7103|7101.2|7101.5|7099.5|337
1631643300000|2021-09-14 18:15:00|7101.9|7100.1|7099.3|7097.5|7101.9|7100.1|7098.9|7097.1|365
1631643600000|2021-09-14 18:20:00|7099.1|7097.3|7095.6|7093.8|7099.3|7097.5|7095.3|7093.5|393
1631643900000|2021-09-14 18:25:00|7095.5|7093.7|7093.2|7091.4|7095.7|7093.9|7093.1|7091.3|307
1631644200000|2021-09-14 18:30:00|7093.3|7091.5|7088.5|7086.7|7093.6|7091.5|7088.2|7085.9|352
1631644500000|2021-09-14 18:35:00|7088.6|7086.8|7087.8|7086|7089.3|7087.2|7085.9|7083.5|403
1631644800000|2021-09-14 18:40:00|7087.9|7086.1|7088.5|7086.7|7090.4|7088.6|7087.9|7085.9|386
1631645100000|2021-09-14 18:45:00|7088.4|7086.6|7084.5|7082.7|7088.9|7087|7084.5|7082.5|368
1631645400000|2021-09-14 18:50:00|7084.6|7082.8|7086.5|7084.7|7087|7085|7084.4|7082.5|439
1631645700000|2021-09-14 18:55:00|7086.6|7084.8|7104|7091|7104|7091|7086.5|7083.8|416
1631646000000|2021-09-14 19:00:00|7102.9|7089.9|7088.7|7086.9|7106.1|7093.1|7088.2|7083.3|540
1631646300000|2021-09-14 19:05:00|7088.5|7086.7|7087.8|7086|7090.3|7088.2|7087.8|7085.4|399
1631646600000|2021-09-14 19:10:00|7087.6|7085.8|7087.6|7085.8|7090.1|7087.7|7086.9|7084.7|452
1631646900000|2021-09-14 19:15:00|7087.7|7085.9|7086.8|7085|7088.8|7086.4|7086.5|7084.5|489
1631647200000|2021-09-14 19:20:00|7086.9|7085.1|7088.6|7086.8|7090|7088|7085.5|7083.5|459
1631647500000|2021-09-14 19:25:00|7088.5|7086.7|7087.1|7085.3|7088.8|7087|7087|7085.1|402
1631647800000|2021-09-14 19:30:00|7087.7|7084.7|7084.7|7082.9|7087.7|7085.4|7084|7082.1|403
1631648100000|2021-09-14 19:35:00|7084.6|7082.8|7086|7084.2|7086.1|7084.3|7083.6|7081.8|225
1631648400000|2021-09-14 19:40:00|7085.9|7084.1|7086.7|7084.9|7087.3|7085.5|7084.6|7082.7|361
1631648700000|2021-09-14 19:45:00|7086.6|7084.8|7088.8|7087|7090.1|7088.1|7086.6|7084.8|365
1631649000000|2021-09-14 19:50:00|7088.9|7087.1|7092.6|7090.8|7093.1|7090.9|7088.1|7085.7|425
1631649300000|2021-09-14 19:55:00|7092.3|7090.5|7092.2|7090.4|7092.5|7090.5|7090.5|7088.1|381
1631649600000|2021-09-14 20:00:00|7092.7|7090.9|7094.9|7093.1|7094.9|7093.1|7092.6|7090.4|263
1631649900000|2021-09-14 20:05:00|7094.8|7093|7095.1|7092.1|7095.6|7093.4|7094.4|7092|194
1631650200000|2021-09-14 20:10:00|7095.2|7092.2|7096|7094.2|7096.3|7094.5|7094.4|7092|148
1631650500000|2021-09-14 20:15:00|7096.1|7094.3|7096.3|7094.5|7096.9|7095.1|7095.9|7094.1|130
1631650800000|2021-09-14 20:20:00|7096.4|7094.6|7097|7095.2|7097.4|7095.6|7096.1|7094.1|97
1631651100000|2021-09-14 20:25:00|7096.9|7095.1|7096.9|7095.1|7097.6|7095.8|7096.7|7094.9|84
1631651400000|2021-09-14 20:30:00|7097|7095.2|7096.6|7094.8|7097.8|7095.6|7096.5|7094.4|102
1631651700000|2021-09-14 20:35:00|7096.7|7094.9|7098.7|7096.9|7099.6|7097.4|7096.1|7093.8|135
1631652000000|2021-09-14 20:40:00|7098.8|7097|7099.8|7096.8|7100|7097.7|7098.2|7096.3|118
1631652300000|2021-09-14 20:45:00|7099.9|7096.9|7099.7|7096.7|7100.9|7098|7099.5|7096.6|163
1631652600000|2021-09-14 20:50:00|7099.6|7096.6|7098.6|7095.6|7100.2|7097.6|7098.6|7095.6|221
1631652900000|2021-09-14 20:55:00|7098.7|7095.7|7100.6|7095.3|7101|7095.8|7097.4|7094.4|209
1631653200000|2021-09-14 21:00:00|7101.2|7094.8|7102.6|7095.6|7103.3|7096.2|7101|7092.8|46
1631653500000|2021-09-14 21:05:00|7102.7|7094.5|7103.2|7094.8|7104.1|7096.1|7102|7092.8|76
1631653800000|2021-09-14 21:10:00|7102.6|7095.6|7102.9|7094.7|7104.9|7095.8|7102.2|7092.4|121
1631654100000|2021-09-14 21:15:00|7102.5|7095.6|7102.6|7094.7|7103.4|7095.8|7101.8|7093.6|106
1631654400000|2021-09-14 21:20:00|7102.5|7095.4|7102.6|7095|7103.5|7095.8|7101.3|7093.9|118
1631654700000|2021-09-14 21:25:00|7102.7|7095.6|7101.2|7095.1|7103.3|7097.1|7099.9|7094.3|146
1631655000000|2021-09-14 21:30:00|7101.3|7094.9|7100.4|7095.3|7103.7|7096.5|7099.2|7094.4|232
1631655300000|2021-09-14 21:35:00|7099.9|7095|7100.3|7095.3|7100.8|7096.7|7099.4|7094.8|153
1631655600000|2021-09-14 21:40:00|7100.4|7095.4|7102|7096|7103.1|7096.6|7099.7|7094.9|282
1631655900000|2021-09-14 21:45:00|7101.9|7095.6|7102.5|7096.4|7103.2|7097.4|7101.9|7094.2|497
1631656200000|2021-09-14 21:50:00|7102.7|7096.5|7102.7|7095.8|7103|7096.9|7102|7094.6|237
1631656500000|2021-09-14 21:55:00|7102.5|7096|7102.5|7095.3|7103.4|7096.1|7102.2|7094.2|217
1631656800000|2021-09-14 22:00:00|7102.8|7095.1|7098.5|7095.5|7102.8|7098|7098.3|7094.6|301
1631657100000|2021-09-14 22:05:00|7098.6|7095.6|7099.4|7096.4|7099.5|7096.5|7098.3|7095.3|107
1631657400000|2021-09-14 22:10:00|7099.2|7096.2|7099.3|7096.3|7099.6|7096.6|7098.5|7095.3|152
1631657700000|2021-09-14 22:15:00|7099|7096|7098.9|7095.9|7099.4|7096.7|7098.3|7095.3|137
1631658000000|2021-09-14 22:20:00|7099.1|7096.1|7098.6|7095.6|7099.1|7096.1|7098.1|7095.1|113
1631658300000|2021-09-14 22:25:00|7098.5|7095.5|7097.8|7094.8|7099.4|7096.4|7097.7|7094.7|125
1631658600000|2021-09-14 22:30:00|7097.9|7094.9|7096.3|7093.3|7097.9|7094.9|7096.1|7093.1|157
1631658900000|2021-09-14 22:35:00|7096.4|7093.4|7096.3|7093.3|7097.1|7094.1|7096.1|7093.1|78
1631659200000|2021-09-14 22:40:00|7096.4|7093.4|7096.9|7093.9|7097|7094.1|7095.9|7093.1|98
1631659500000|2021-09-14 22:45:00|7096.8|7093.8|7096.7|7093.7|7097.1|7094.1|7096.6|7093.6|95
1631659800000|2021-09-14 22:50:00|7096.8|7093.8|7096.8|7093.8|7097.2|7094.2|7096.6|7093.6|91
1631660100000|2021-09-14 22:55:00|7096.9|7093.9|7097.3|7094.3|7098.1|7095.6|7096.7|7093.7|142
1631660400000|2021-09-14 23:00:00|7097.4|7094.4|7096.3|7093.3|7097.6|7095.2|7095.6|7093|117
1631660700000|2021-09-14 23:05:00|7096.2|7093.2|7096.1|7094.3|7097|7094.4|7095.6|7093.2|108
1631661000000|2021-09-14 23:10:00|7096|7094.2|7095.8|7094|7096.4|7094.3|7094.8|7092.2|92
1631661300000|2021-09-14 23:15:00|7095.7|7093.9|7094.9|7091.9|7096.4|7094|7094.2|7091.8|87
1631661600000|2021-09-14 23:20:00|7094.8|7091.8|7096|7093|7096|7093.5|7094|7091.7|75
1631661900000|2021-09-14 23:25:00|7095.9|7092.9|7095.4|7093.6|7096.3|7093.9|7095.1|7092.6|71
1631662200000|2021-09-14 23:30:00|7095.3|7093.5|7095.3|7093.5|7096|7093.7|7094.7|7092.3|96
1631662500000|2021-09-14 23:35:00|7095.4|7093.6|7096.3|7094.5|7096.8|7095|7095.3|7093.2|119
1631662800000|2021-09-14 23:40:00|7096.2|7094.4|7095.7|7093.9|7097|7094.7|7095.5|7093.7|95
1631663100000|2021-09-14 23:45:00|7095.5|7093.7|7095.2|7093.4|7096|7094.2|7094.6|7092.8|88
1631663400000|2021-09-14 23:50:00|7095.3|7093.5|7096.8|7095|7096.8|7095|7095.2|7092.9|102
1631663700000|2021-09-14 23:55:00|7096.7|7094.9|7095.1|7093.3|7097.2|7095|7094.9|7093.1|139
1631664000000|2021-09-15 00:00:00|7095.2|7093.4|7095.3|7093.5|7097.3|7095.5|7095.2|7092.7|227
1631664300000|2021-09-15 00:05:00|7095.2|7093.4|7096.8|7093.8|7096.9|7094.6|7094.8|7092.7|173
1631664600000|2021-09-15 00:10:00|7096.7|7093.7|7094.7|7092.9|7097.8|7095.4|7094.6|7092.7|175
1631664900000|2021-09-15 00:15:00|7094.6|7092.8|7098.6|7096.8|7098.8|7097|7094.6|7092.8|193
1631665200000|2021-09-15 00:20:00|7098.7|7096.9|7098.9|7097.1|7099.6|7097.3|7097.2|7094.9|175
1631665500000|2021-09-15 00:25:00|7099|7097.2|7096.3|7094.5|7099|7097.2|7096.2|7093.8|210
1631665800000|2021-09-15 00:30:00|7096.4|7094.6|7092.3|7090.5|7097.6|7095.3|7092.2|7090.4|207
1631666100000|2021-09-15 00:35:00|7091.9|7090.1|7091|7088|7092.1|7090.3|7089.1|7086.6|251
1631666400000|2021-09-15 00:40:00|7090.9|7087.9|7091.7|7089.9|7092.6|7090.2|7089.9|7087.6|234
1631666700000|2021-09-15 00:45:00|7091.8|7090|7092.6|7090.8|7093|7090.9|7091.1|7088.7|164
1631667000000|2021-09-15 00:50:00|7092.5|7090.7|7090.3|7088.5|7093.6|7091.4|7089.5|7087.7|287
1631667300000|2021-09-15 00:55:00|7090.7|7087.7|7088.7|7086.9|7091.3|7089.2|7087|7085.2|256
1631667600000|2021-09-15 01:00:00|7088.6|7086.8|7091.6|7089.8|7092.2|7090.4|7088.2|7086.4|221
1631667900000|2021-09-15 01:05:00|7091.5|7089.7|7090.7|7087.7|7091.5|7089.7|7089.4|7087.6|234
1631668200000|2021-09-15 01:10:00|7090.8|7087.8|7090.6|7088.8|7092.1|7090.3|7089.6|7087.2|209
1631668500000|2021-09-15 01:15:00|7090.7|7088.9|7091.6|7089.8|7092|7090.2|7089.4|7087.6|212
1631668800000|2021-09-15 01:20:00|7091.7|7089.9|7086.4|7084.6|7092.5|7090.7|7086.4|7084.6|259
1631669100000|2021-09-15 01:25:00|7086.3|7084.5|7088.2|7086.4|7089.4|7087.5|7085.9|7083.6|309
1631669400000|2021-09-15 01:30:00|7088.7|7085.7|7091|7089.2|7091.3|7089.5|7087.5|7085.6|233
1631669700000|2021-09-15 01:35:00|7091.2|7089.4|7088.9|7087.1|7091.2|7089.4|7087.4|7085.6|306
1631670000000|2021-09-15 01:40:00|7088.5|7086.7|7088|7086.2|7089.6|7087.8|7088|7085.9|232
1631670300000|2021-09-15 01:45:00|7087.9|7086.1|7086.5|7084.7|7088.7|7086.8|7085.6|7083.3|294
1631670600000|2021-09-15 01:50:00|7086.6|7084.8|7084.1|7082.3|7086.6|7084.8|7084|7081.7|226
1631670900000|2021-09-15 01:55:00|7084.2|7082.4|7085|7082|7085.2|7083.1|7083|7080.5|299
1631671200000|2021-09-15 02:00:00|7084.9|7081.9|7076.5|7073.5|7084.9|7081.9|7074.2|7072.1|488
1631671500000|2021-09-15 02:05:00|7076.4|7073.4|7078.6|7076.8|7079.3|7077.5|7075.2|7073.4|333
1631671800000|2021-09-15 02:10:00|7078.8|7077|7080.4|7078.6|7080.4|7078.6|7077.9|7076.1|255
1631672100000|2021-09-15 02:15:00|7080.2|7078.4|7086.6|7084.8|7087.4|7085|7079.8|7078|312
1631672400000|2021-09-15 02:20:00|7086.5|7084.7|7086.5|7084.7|7087.9|7086.1|7085.4|7083.3|358
1631672700000|2021-09-15 02:25:00|7086.6|7084.8|7087.2|7085.4|7087.6|7085.8|7085.5|7083.7|263
1631673000000|2021-09-15 02:30:00|7087.3|7085.5|7090.1|7087.1|7091.3|7089.5|7087.2|7085.4|297
1631673300000|2021-09-15 02:35:00|7089.5|7087.7|7088|7086.2|7089.5|7087.7|7087.3|7085.3|314
1631673600000|2021-09-15 02:40:00|7088.1|7086.3|7086.6|7084.8|7088.1|7086.3|7085.8|7084|275
1631673900000|2021-09-15 02:45:00|7086.5|7084.7|7088.5|7086.7|7089.6|7087.5|7085.8|7084|365
1631674200000|2021-09-15 02:50:00|7088.1|7086.3|7088.7|7086.9|7089.4|7087.2|7086.6|7084.5|295
1631674500000|2021-09-15 02:55:00|7088.6|7086.8|7089.6|7087.8|7090.8|7089|7087.5|7085.1|306
1631674800000|2021-09-15 03:00:00|7089.5|7087.7|7089.4|7087.6|7091.3|7089.5|7089.4|7087.6|291
1631675100000|2021-09-15 03:05:00|7089.5|7087.7|7087.3|7084.3|7090.8|7088.6|7086.5|7084.2|260
1631675400000|2021-09-15 03:10:00|7087.2|7084.2|7086.9|7085.1|7087.9|7086.1|7086.5|7084.2|189
1631675700000|2021-09-15 03:15:00|7087.5|7084.5|7089.5|7087.7|7090.2|7087.9|7086.2|7084.4|233
1631676000000|2021-09-15 03:20:00|7089.4|7087.6|7091.2|7089.4|7091.7|7089.5|7088.3|7085.8|209
1631676300000|2021-09-15 03:25:00|7091|7089.2|7093.1|7091.3|7093.3|7091.5|7090.4|7088.6|187
1631676600000|2021-09-15 03:30:00|7093.2|7091.4|7092.9|7091.1|7093.9|7091.8|7091.7|7089.2|309
1631676900000|2021-09-15 03:35:00|7093.5|7090.5|7093.9|7090.9|7094.7|7092.6|7092.8|7090.2|261
1631677200000|2021-09-15 03:40:00|7094|7091|7094.5|7092.7|7095.3|7092.8|7091.3|7089.1|372
1631677500000|2021-09-15 03:45:00|7094.4|7092.6|7094.6|7091.6|7095.9|7093.5|7093.5|7091.3|206
1631677800000|2021-09-15 03:50:00|7094.5|7091.5|7094|7091|7094.7|7092.7|7092.5|7090.4|198
1631678100000|2021-09-15 03:55:00|7093.9|7090.9|7094.7|7092.9|7095.2|7093.4|7093.7|7090.9|219
1631678400000|2021-09-15 04:00:00|7094.8|7093|7096.8|7093.8|7096.9|7094.8|7094|7091.6|172
1631678700000|2021-09-15 04:05:00|7096.7|7093.7|7096.9|7095.1|7098|7096.2|7095.5|7093.7|199
1631679000000|2021-09-15 04:10:00|7097|7095.2|7099|7097.2|7099.8|7097.9|7096.8|7095|180
1631679300000|2021-09-15 04:15:00|7098.9|7097.1|7097.3|7095.5|7099|7097.2|7096.9|7094.4|160
1631679600000|2021-09-15 04:20:00|7097.2|7095.4|7097.2|7095.4|7097.6|7095.5|7096.8|7094.5|105
1631679900000|2021-09-15 04:25:00|7097.3|7095.5|7098.4|7096.6|7099|7097.2|7097.3|7095.5|107
1631680200000|2021-09-15 04:30:00|7098.5|7096.7|7097.6|7095.8|7098.7|7096.9|7096.9|7095.1|136
1631680500000|2021-09-15 04:35:00|7097.5|7095.7|7096.3|7094.5|7097.9|7096.1|7096.2|7094.4|129
1631680800000|2021-09-15 04:40:00|7096.2|7094.4|7097.8|7094.8|7097.9|7095.4|7096.1|7094.3|129
1631681100000|2021-09-15 04:45:00|7097.7|7094.7|7097.3|7095.5|7097.9|7096.1|7096.7|7094.7|109
1631681400000|2021-09-15 04:50:00|7097.4|7095.6|7099|7097.2|7099.4|7097.6|7097|7094.6|157
1631681700000|2021-09-15 04:55:00|7098.8|7097|7098.8|7097|7099.3|7097.5|7097.3|7094.9|190
1631682000000|2021-09-15 05:00:00|7098.7|7096.9|7098.9|7097.1|7099.7|7097.4|7097.7|7095.3|159
1631682300000|2021-09-15 05:05:00|7098.8|7097|7097|7095.2|7099.5|7097.7|7096.8|7094.4|172
1631682600000|2021-09-15 05:10:00|7096.9|7095.1|7098|7096.2|7098.2|7096.4|7096.7|7094.8|142
1631682900000|2021-09-15 05:15:00|7097.8|7096|7093.1|7090.1|7098|7096.2|7088.4|7085.4|476
1631683200000|2021-09-15 05:20:00|7093.2|7090.2|7093.6|7091.8|7096|7093.3|7091.7|7089.2|278
1631683500000|2021-09-15 05:25:00|7093.5|7091.7|7090.1|7088.3|7093.6|7091.7|7089.4|7087|505
1631683800000|2021-09-15 05:30:00|7090|7088.2|7091.5|7089.7|7092.5|7089.9|7089.6|7087|358
1631684100000|2021-09-15 05:35:00|7091.6|7089.8|7094.8|7091.8|7096.1|7093.5|7090.9|7088.4|278
1631684400000|2021-09-15 05:40:00|7094.7|7091.7|7095.4|7092.4|7096.6|7094.2|7094.3|7091.7|352
1631684700000|2021-09-15 05:45:00|7095.3|7092.3|7095.9|7094.1|7096.6|7094.2|7094.3|7092|181
1631685000000|2021-09-15 05:50:00|7096|7094.2|7097.8|7096|7098.4|7096.2|7095.3|7093.4|218
1631685300000|2021-09-15 05:55:00|7097.7|7095.9|7093.9|7090.9|7098.3|7096.2|7093.7|7090.7|247
1631685600000|2021-09-15 06:00:00|7093.7|7090.7|7092.8|7089.8|7098.3|7095.3|7091.5|7089.1|411
1631685900000|2021-09-15 06:05:00|7092.2|7090.4|7090|7088.2|7094.3|7091.7|7090|7088.2|357
1631686200000|2021-09-15 06:10:00|7090.1|7088.3|7092.7|7090.9|7094.2|7092|7089|7086.1|430
1631686500000|2021-09-15 06:15:00|7092.6|7090.8|7090.7|7088.9|7093.4|7091.3|7089.8|7087.6|393
1631686800000|2021-09-15 06:20:00|7090.6|7088.8|7089.9|7088.1|7092|7090.1|7088.9|7086.4|319
1631687100000|2021-09-15 06:25:00|7090|7088.2|7088.1|7085.1|7092|7089.4|7087.2|7084.9|376
1631687400000|2021-09-15 06:30:00|7087|7085.2|7087.8|7086|7090.2|7087.9|7086.4|7084|344
1631687700000|2021-09-15 06:35:00|7087.7|7085.9|7086.3|7084.5|7087.7|7085.9|7084.1|7081.7|390
1631688000000|2021-09-15 06:40:00|7086.4|7084.6|7093.6|7091.8|7094.2|7091.8|7086.3|7084.5|381
1631688300000|2021-09-15 06:45:00|7093.7|7091.9|7097.7|7094.7|7097.9|7095.5|7093|7090.7|396
1631688600000|2021-09-15 06:50:00|7097.8|7094.8|7095.1|7093.3|7098.3|7096|7094.6|7092.2|319
1631688900000|2021-09-15 06:55:00|7095.9|7092.9|7095.5|7093.7|7098.5|7096|7094.4|7092.1|376
1631689200000|2021-09-15 07:00:00|7095.6|7093.8|7096.7|7094.9|7098.5|7096.1|7093.8|7092|456
1631689500000|2021-09-15 07:05:00|7096.6|7094.8|7095|7093.2|7100.8|7098.6|7094.5|7092.7|455
1631689800000|2021-09-15 07:10:00|7094.9|7093.1|7095.7|7092.7|7096.3|7093.8|7091.9|7089.4|479
1631690100000|2021-09-15 07:15:00|7095.8|7092.8|7098|7096.2|7098.5|7096.2|7094.9|7092.6|435
1631690400000|2021-09-15 07:20:00|7097.8|7096|7099.7|7097.9|7102.9|7100.9|7097.6|7095.2|435
1631690700000|2021-09-15 07:25:00|7099.8|7098|7101.5|7099.7|7102.8|7100.8|7099|7096.6|375
1631691000000|2021-09-15 07:30:00|7101.1|7099.3|7102.8|7101|7103|7101.2|7100.4|7098|316
1631691300000|2021-09-15 07:35:00|7102.9|7101.1|7098.9|7097.1|7103.8|7101.9|7098.6|7096.8|347
1631691600000|2021-09-15 07:40:00|7099|7097.2|7096.8|7095|7099|7097.2|7095.9|7094.1|300
1631691900000|2021-09-15 07:45:00|7096.7|7094.9|7097.5|7095.7|7100.5|7098.1|7096.2|7094.3|295
1631692200000|2021-09-15 07:50:00|7097.4|7095.6|7096.4|7094.6|7097.6|7095.8|7094.3|7092.1|358
1631692500000|2021-09-15 07:55:00|7096.3|7094.5|7098.2|7096.4|7098.3|7096.5|7094.6|7092.7|315
1631692800000|2021-09-15 08:00:00|7099.1|7096.1|7100.7|7098.9|7103.1|7100.7|7098.7|7096.1|421
1631693100000|2021-09-15 08:05:00|7100.6|7098.8|7104.2|7102.4|7105.7|7103.9|7100.3|7098.3|385
1631693400000|2021-09-15 08:10:00|7104.1|7102.3|7102.2|7099.2|7105|7103.2|7101.9|7099.2|310
1631693700000|2021-09-15 08:15:00|7102.1|7099.1|7103.1|7101.3|7104.2|7102.1|7101.3|7099.1|376
1631694000000|2021-09-15 08:20:00|7103.2|7101.4|7103|7101.2|7105.4|7103|7102.6|7100.3|317
1631694300000|2021-09-15 08:25:00|7102.8|7101|7106.4|7104.6|7106.9|7105.1|7102.1|7099.7|352
1631694600000|2021-09-15 08:30:00|7106.2|7104.4|7104.2|7102.4|7106.9|7104.9|7104.1|7101.9|287
1631694900000|2021-09-15 08:35:00|7104.1|7102.3|7104.4|7102.6|7104.9|7103|7102.3|7100.1|272
1631695200000|2021-09-15 08:40:00|7104.3|7102.5|7107.2|7104.2|7107.4|7105|7103.3|7101.5|268
1631695500000|2021-09-15 08:45:00|7107.3|7104.3|7105.9|7104.1|7107.3|7105.5|7104.6|7102.3|335
1631695800000|2021-09-15 08:50:00|7106|7104.2|7107|7105.2|7108.9|7106.9|7105.9|7103.9|296
1631696100000|2021-09-15 08:55:00|7106.7|7104.9|7106.2|7104.4|7107.1|7105.3|7104.1|7102.3|331
1631696400000|2021-09-15 09:00:00|7106.1|7104.3|7106.8|7105|7106.9|7105.1|7104.4|7102.4|349
1631696700000|2021-09-15 09:05:00|7106.7|7104.9|7107.2|7105.4|7108.3|7106.2|7106.5|7104.7|227
1631697000000|2021-09-15 09:10:00|7107.1|7105.3|7103.2|7101.4|7107.1|7105.3|7103.2|7101.4|233
1631697300000|2021-09-15 09:15:00|7103.1|7101.3|7109.7|7107.9|7111|7108.9|7103.1|7101.3|373
1631697600000|2021-09-15 09:20:00|7109.8|7108|7105.5|7103.7|7109.9|7108.1|7105.3|7103|302
1631697900000|2021-09-15 09:25:00|7105.6|7103.8|7104|7102.2|7106.9|7105.1|7103.7|7101.6|356
1631698200000|2021-09-15 09:30:00|7103.9|7102.1|7105.2|7103.4|7105.3|7103.5|7103.4|7101.6|283
1631698500000|2021-09-15 09:35:00|7105.3|7103.5|7105.5|7103.7|7105.7|7103.9|7103.8|7101.4|280
1631698800000|2021-09-15 09:40:00|7105.4|7103.6|7108.5|7106.7|7109|7106.8|7105.3|7103.2|277
1631699100000|2021-09-15 09:45:00|7108.6|7106.8|7107.5|7105.7|7109.1|7107.3|7106.9|7104.8|325
1631699400000|2021-09-15 09:50:00|7107.6|7105.8|7108.7|7106.9|7110.5|7108.7|7107.5|7105.3|294
1631699700000|2021-09-15 09:55:00|7108.8|7107|7109|7107.2|7110.2|7107.8|7108.4|7106.2|268
1631700000000|2021-09-15 10:00:00|7109.1|7107.3|7108.7|7106.9|7109.4|7107.5|7107.9|7106.1|222
1631700300000|2021-09-15 10:05:00|7108.6|7106.8|7108|7106.2|7109.1|7107.3|7107|7105.2|297
1631700600000|2021-09-15 10:10:00|7107.9|7106.1|7105.1|7103.3|7108.7|7106.9|7105|7103.2|250
1631700900000|2021-09-15 10:15:00|7105|7103.2|7106.4|7104.6|7106.8|7104.7|7104.9|7103.1|214
1631701200000|2021-09-15 10:20:00|7106.5|7104.7|7107.3|7105.5|7107.6|7105.5|7105.9|7104.1|252
1631701500000|2021-09-15 10:25:00|7107.2|7105.4|7108.6|7106.8|7109.4|7107|7106.1|7104.3|192
1631701800000|2021-09-15 10:30:00|7108.7|7106.9|7108.3|7106.5|7109.7|7107.8|7107.5|7105.7|216
1631702100000|2021-09-15 10:35:00|7108.2|7106.4|7107.6|7105.8|7109.1|7107|7106.8|7104.6|270
1631702400000|2021-09-15 10:40:00|7107.7|7105.9|7108.5|7106.7|7109.2|7107|7107.5|7105.6|216
1631702700000|2021-09-15 10:45:00|7108.4|7106.6|7106.9|7105.1|7109.6|7107.5|7106.4|7104.6|248
1631703000000|2021-09-15 10:50:00|7106.8|7105|7107.1|7105.3|7107.5|7105.7|7106.5|7104.7|240
1631703300000|2021-09-15 10:55:00|7107.2|7105.4|7106.8|7103.8|7107.3|7105.5|7106.1|7103.7|221
1631703600000|2021-09-15 11:00:00|7106.9|7103.9|7106.5|7104.7|7108.3|7106.5|7105.4|7103.6|292
1631703900000|2021-09-15 11:05:00|7106.6|7104.8|7106|7104.2|7107.8|7105.5|7106|7103.9|292
1631704200000|2021-09-15 11:10:00|7106.1|7104.3|7102.5|7100.7|7106.3|7104.5|7101.9|7099.7|306
1631704500000|2021-09-15 11:15:00|7102.6|7100.8|7101|7099.2|7103.3|7101|7100.9|7098.9|325
1631704800000|2021-09-15 11:20:00|7101.1|7099.3|7098.1|7096.3|7101.2|7099.3|7097.6|7095.8|265
1631705100000|2021-09-15 11:25:00|7098.3|7096.5|7099.8|7098|7100|7098.2|7098.3|7096.5|284
1631705400000|2021-09-15 11:30:00|7099.7|7097.9|7098.1|7096.3|7100.3|7098.5|7098.1|7095.7|287
1631705700000|2021-09-15 11:35:00|7098.2|7096.4|7094.2|7092.4|7098.2|7096.4|7094|7092|285
1631706000000|2021-09-15 11:40:00|7094.1|7092.3|7096.5|7094.7|7096.6|7094.8|7094.1|7092.3|273
1631706300000|2021-09-15 11:45:00|7096.4|7094.6|7093.5|7091.7|7096.6|7094.8|7093.3|7091.5|261
1631706600000|2021-09-15 11:50:00|7093.6|7091.8|7092.6|7090.8|7093.7|7091.9|7091.9|7090.1|229
1631706900000|2021-09-15 11:55:00|7092.4|7090.6|7094.3|7092.5|7094.9|7093.1|7092.2|7090.4|262
1631707200000|2021-09-15 12:00:00|7094.6|7092.8|7095.1|7093.3|7096.2|7094.4|7094.3|7092.5|278
1631707500000|2021-09-15 12:05:00|7095.2|7093.4|7094.5|7092.7|7096.1|7094.3|7092.5|7090.7|301
1631707800000|2021-09-15 12:10:00|7094.6|7092.8|7095.7|7093.9|7095.8|7094|7093.3|7091.5|235
1631708100000|2021-09-15 12:15:00|7095.6|7093.8|7097.5|7095.7|7098.8|7097|7094.8|7093|252
1631708400000|2021-09-15 12:20:00|7097.6|7095.8|7096.3|7094.5|7098.7|7096.9|7096.2|7094.4|271
1631708700000|2021-09-15 12:25:00|7096.2|7094.4|7097.3|7094.3|7098.1|7095.6|7093.1|7091.3|313
1631709000000|2021-09-15 12:30:00|7096.2|7093.2|7097.4|7094.4|7101.7|7098.7|7093.3|7090.9|611
1631709300000|2021-09-15 12:35:00|7097.3|7095.5|7097.9|7096.1|7099.9|7098.1|7096.5|7094.3|432
1631709600000|2021-09-15 12:40:00|7098|7096.2|7100.6|7098.8|7101.9|7100.1|7097|7095.2|396
1631709900000|2021-09-15 12:45:00|7100.5|7098.7|7095.6|7093.8|7101|7099.2|7095|7093.2|410
1631710200000|2021-09-15 12:50:00|7095.5|7093.7|7096|7094.2|7097.6|7095.8|7092.5|7090.7|470
1631710500000|2021-09-15 12:55:00|7095.8|7094|7096.9|7095.1|7099.1|7097.3|7095.2|7093.4|373
1631710800000|2021-09-15 13:00:00|7097|7095.2|7095.4|7093.6|7098.3|7096.5|7094.1|7092.3|402
1631711100000|2021-09-15 13:05:00|7095.3|7093.5|7095.4|7093.6|7096.1|7094.3|7092.1|7089.9|427
1631711400000|2021-09-15 13:10:00|7095.8|7094|7099.2|7096.2|7099.2|7096.6|7094.3|7092.1|326
1631711700000|2021-09-15 13:15:00|7099|7096|7103.7|7101.9|7103.7|7101.9|7098.6|7096|482
1631712000000|2021-09-15 13:20:00|7103.6|7101.8|7102.5|7100.7|7107.3|7105.4|7102.4|7100.6|441
1631712300000|2021-09-15 13:25:00|7102.4|7100.6|7104.3|7102.5|7106.1|7103.8|7101.5|7099.6|413
1631712600000|2021-09-15 13:30:00|7104.4|7102.6|7101.4|7099.6|7106|7104.2|7099.7|7097.9|498
1631712900000|2021-09-15 13:35:00|7101.8|7098.8|7097.4|7095.6|7102.1|7100.3|7097.2|7095.4|412
1631713200000|2021-09-15 13:40:00|7097.7|7095.9|7103|7101.2|7103|7101.2|7097.7|7095.7|456
1631713500000|2021-09-15 13:45:00|7102.9|7101.1|7113.9|7112.1|7114.6|7112.3|7102.7|7100.9|618
1631713800000|2021-09-15 13:50:00|7114.2|7112.4|7111.9|7110.1|7115.9|7113.9|7109.7|7107.3|582
1631714100000|2021-09-15 13:55:00|7111.8|7110|7115.4|7113.6|7116|7114.1|7110.9|7108.5|600
1631714400000|2021-09-15 14:00:00|7115.6|7113.8|7116.6|7114.8|7120.1|7117.1|7114.2|7112.4|567
1631714700000|2021-09-15 14:05:00|7116.7|7114.9|7109.8|7108|7116.8|7115|7108.6|7106.6|574
1631715000000|2021-09-15 14:10:00|7109.7|7107.9|7107|7104|7110.4|7108.6|7102.6|7100.8|545
1631715300000|2021-09-15 14:15:00|7106.9|7103.9|7107.3|7105.5|7107.9|7106.1|7102.3|7100.4|512
1631715600000|2021-09-15 14:20:00|7107.4|7105.6|7106.1|7104.3|7108.9|7107|7103.6|7101.5|495
1631715900000|2021-09-15 14:25:00|7106|7104.2|7101.5|7099.7|7107.7|7105.9|7101.4|7099.6|463
1631716200000|2021-09-15 14:30:00|7101.3|7099.5|7103|7101.2|7105.5|7103|7100.7|7098.5|493
1631716500000|2021-09-15 14:35:00|7102.7|7100.9|7101.3|7099.5|7104.2|7102.4|7101.3|7099|447
1631716800000|2021-09-15 14:40:00|7101.2|7099.4|7099.4|7097.6|7102.5|7100.4|7098.6|7096.8|505
1631717100000|2021-09-15 14:45:00|7099.5|7097.7|7098.2|7096.4|7101.6|7099.8|7096.9|7094.8|469
1631717400000|2021-09-15 14:50:00|7097.9|7096.1|7096.3|7094.5|7103.9|7101|7095.8|7094|578
1631717700000|2021-09-15 14:55:00|7096.4|7094.6|7101.5|7099.7|7104.6|7102.3|7096|7093.7|566
1631718000000|2021-09-15 15:00:00|7101.7|7099.9|7103.7|7101.9|7104.2|7102.1|7099.5|7097.6|481
1631718300000|2021-09-15 15:05:00|7103.6|7101.8|7107.1|7105.3|7107.6|7105.8|7103|7101.2|422
1631718600000|2021-09-15 15:10:00|7107.2|7105.4|7104.5|7102.7|7107.6|7105.8|7104|7102.2|324
1631718900000|2021-09-15 15:15:00|7104.4|7102.6|7104.1|7102.3|7106.4|7104.4|7102.2|7100.4|325
1631719200000|2021-09-15 15:20:00|7104|7102.2|7107.4|7105.6|7107.6|7105.8|7103.1|7101.3|316
1631719500000|2021-09-15 15:25:00|7107.3|7105.5|7106.9|7103.9|7108.6|7106.8|7105.9|7103.7|371
1631719800000|2021-09-15 15:30:00|7107|7104|7106.4|7104.6|7107|7104.7|7103.2|7101.2|392
1631720100000|2021-09-15 15:35:00|7105.5|7103.7|7106.9|7105.1|7108|7105.7|7103.3|7101|362
1631720400000|2021-09-15 15:40:00|7107|7105.2|7108.5|7106.7|7108.5|7106.7|7105.8|7104|278
1631720700000|2021-09-15 15:45:00|7108.4|7106.6|7107.9|7106.1|7108.4|7106.6|7106.3|7104.1|349
1631721000000|2021-09-15 15:50:00|7108|7106.2|7105.8|7104|7108.4|7106.3|7105.4|7103.3|296
1631721300000|2021-09-15 15:55:00|7105.5|7103.7|7104.4|7102.6|7105.6|7103.8|7102.1|7100.1|394
1631721600000|2021-09-15 16:00:00|7104.3|7102.5|7101.7|7099.9|7105|7102.7|7100.9|7099.1|301
1631721900000|2021-09-15 16:05:00|7101.6|7099.8|7102.6|7100.8|7104.3|7102|7101.1|7099.3|311
1631722200000|2021-09-15 16:10:00|7102.7|7100.9|7101.4|7099.6|7104.5|7102.1|7100.7|7098.4|304
1631722500000|2021-09-15 16:15:00|7101.6|7099.8|7102.8|7101|7103.5|7101.4|7101.3|7099.3|235
1631722800000|2021-09-15 16:20:00|7102.9|7101.1|7104.3|7102.5|7105.3|7102.9|7102.3|7100.2|245
1631723100000|2021-09-15 16:25:00|7104.9|7101.9|7103.8|7102|7106.3|7104.2|7103.5|7101.7|351
1631723400000|2021-09-15 16:30:00|7103.9|7102.1|7100.6|7098.8|7104|7102.2|7100.5|7098.7|266
1631723700000|2021-09-15 16:35:00|7100.7|7098.9|7099.8|7098|7101.7|7099.9|7099.7|7097.9|248
1631724000000|2021-09-15 16:40:00|7100.2|7098.4|7101.7|7099.9|7102.4|7100.5|7100.1|7098.3|335
1631724300000|2021-09-15 16:45:00|7101.6|7099.8|7100.5|7098.7|7101.6|7099.8|7099.8|7098|314
1631724600000|2021-09-15 16:50:00|7100.6|7098.8|7100.5|7098.7|7101.7|7099.6|7099.8|7098|250
1631724900000|2021-09-15 16:55:00|7100.7|7098.9|7100.4|7098.6|7102.1|7100.3|7099.5|7097.4|303
1631725200000|2021-09-15 17:00:00|7100.5|7098.7|7102.5|7100.7|7102.9|7101.1|7099.9|7098.1|263
1631725500000|2021-09-15 17:05:00|7102.4|7100.6|7101.9|7100.1|7103.4|7101.6|7101.7|7099.9|209
1631725800000|2021-09-15 17:10:00|7102|7100.2|7102.1|7100.3|7102.7|7100.9|7101.3|7098.9|188
1631726100000|2021-09-15 17:15:00|7102.2|7100.4|7104.2|7102.4|7104.8|7102.7|7102.2|7100.4|237
1631726400000|2021-09-15 17:20:00|7104.3|7102.5|7103.8|7102|7104.6|7102.7|7102.5|7100.4|268
1631726700000|2021-09-15 17:25:00|7103.7|7101.9|7104.6|7102.8|7105.5|7103.2|7103.4|7101.3|274
1631727000000|2021-09-15 17:30:00|7104.8|7103|7105.8|7104|7106.4|7104.6|7104.6|7102.8|321
1631727300000|2021-09-15 17:35:00|7105.9|7104.1|7106.1|7104.3|7106.9|7104.7|7104.9|7103.1|244
1631727600000|2021-09-15 17:40:00|7106|7104.2|7107|7105.2|7107.5|7105.6|7105.5|7103.7|231
1631727900000|2021-09-15 17:45:00|7107.1|7105.3|7108|7106.2|7109.2|7107.4|7106.4|7104.4|308
1631728200000|2021-09-15 17:50:00|7107.9|7106.1|7107.4|7105.6|7108|7106.2|7106.9|7104.8|230
1631728500000|2021-09-15 17:55:00|7107.5|7105.7|7104.2|7102.4|7107.8|7106|7103.9|7102|303
1631728800000|2021-09-15 18:00:00|7103.8|7102|7105.6|7103.8|7106.4|7104.2|7103.2|7101.2|304
1631729100000|2021-09-15 18:05:00|7105.7|7103.9|7105.9|7104.1|7106.6|7104.4|7104.9|7102.4|214
1631729400000|2021-09-15 18:10:00|7105.8|7104|7105|7102|7107|7104.6|7104.3|7101.9|246
1631729700000|2021-09-15 18:15:00|7105.1|7102.1|7104.5|7102.7|7105.9|7103.6|7104|7101.9|243
1631730000000|2021-09-15 18:20:00|7104.6|7102.8|7104.1|7102.3|7106|7104|7103.9|7101.5|297
1631730300000|2021-09-15 18:25:00|7104.2|7102.4|7104|7102.2|7106|7103.6|7103.9|7101.5|292
1631730600000|2021-09-15 18:30:00|7104.1|7102.3|7105.1|7102.1|7105.9|7104.1|7104.1|7102|295
1631730900000|2021-09-15 18:35:00|7105|7102|7105|7103.2|7106.6|7104.2|7103.9|7102|251
1631731200000|2021-09-15 18:40:00|7105.1|7103.3|7105|7102|7106|7104|7103.9|7101.7|320
1631731500000|2021-09-15 18:45:00|7105.1|7102.1|7104.1|7102.3|7106|7103.9|7104|7102.1|261
1631731800000|2021-09-15 18:50:00|7104|7102.2|7102.5|7100.7|7105.1|7102.8|7102|7100.1|289
1631732100000|2021-09-15 18:55:00|7102.4|7100.6|7103.1|7100.1|7103.3|7100.8|7100.1|7098|269
1631732400000|2021-09-15 19:00:00|7103.4|7099.9|7102|7100.2|7104.5|7101|7100.4|7097.9|249
1631732700000|2021-09-15 19:05:00|7101.9|7100.1|7102.1|7099.1|7102.2|7100.1|7100.3|7097.5|191
1631733000000|2021-09-15 19:10:00|7102|7099|7104.4|7101.4|7104.4|7102|7101.8|7098.9|233
1631733300000|2021-09-15 19:15:00|7104.5|7101.5|7104.7|7102.9|7105.2|7103|7103.4|7100.8|211
1631733600000|2021-09-15 19:20:00|7104.8|7103|7106.2|7103.2|7106.2|7103.5|7103.6|7101.4|243
1631733900000|2021-09-15 19:25:00|7105.6|7103.8|7106.5|7103.5|7106.7|7104.4|7105|7102.6|260
1631734200000|2021-09-15 19:30:00|7106.4|7103.4|7106|7104.2|7106.6|7104.4|7104.9|7102.8|264
1631734500000|2021-09-15 19:35:00|7106.1|7104.3|7107.4|7104.4|7107.6|7105.3|7105.8|7103.5|215
1631734800000|2021-09-15 19:40:00|7107.5|7104.5|7109.5|7107.7|7110.2|7107.9|7106.4|7104.1|260
1631735100000|2021-09-15 19:45:00|7109.7|7107.9|7108.9|7107.1|7110.6|7108.2|7108.5|7106.4|214
1631735400000|2021-09-15 19:50:00|7109.5|7106.5|7109.2|7106.2|7110.1|7107.6|7108.3|7105.9|253
1631735700000|2021-09-15 19:55:00|7108.8|7107|7110.6|7107.6|7110.7|7108|7106|7103.6|296
1631736000000|2021-09-15 20:00:00|7110.2|7107.2|7110.2|7107.2|7110.2|7107.8|7108.2|7105.6|195
1631736300000|2021-09-15 20:05:00|7110.1|7107.1|7108.3|7106.5|7110.3|7107.9|7108.1|7106|163
1631736600000|2021-09-15 20:10:00|7108.9|7105.9|7111.6|7109.8|7112.4|7110.1|7108.2|7105.8|160
1631736900000|2021-09-15 20:15:00|7111.5|7109.7|7111.2|7109.4|7112|7109.9|7110.6|7108.6|141
1631737200000|2021-09-15 20:20:00|7111.3|7109.5|7112.1|7110.3|7112.3|7110.5|7111.2|7109.4|110
1631737500000|2021-09-15 20:25:00|7112|7110.2|7113.7|7111.9|7113.9|7112.1|7111.7|7109.5|130
1631737800000|2021-09-15 20:30:00|7114.1|7112.3|7112.8|7111|7114.3|7112.5|7112.7|7110.9|87
1631738100000|2021-09-15 20:35:00|7112.7|7110.9|7114.5|7111.5|7114.6|7112|7112.4|7110|126
1631738400000|2021-09-15 20:40:00|7114.6|7111.6|7112.6|7109.6|7114.7|7112.5|7112|7109.6|143
1631738700000|2021-09-15 20:45:00|7112.7|7109.7|7111.6|7108.6|7112.8|7109.8|7111|7108|128
1631739000000|2021-09-15 20:50:00|7111.7|7108.7|7112.4|7109.4|7112.5|7109.5|7111|7108|155
1631739300000|2021-09-15 20:55:00|7112.1|7109.1|7115.8|7102.8|7121.2|7109.3|7111.1|7100.2|431
1631739600000|2021-09-15 21:00:00|7115.1|7102.1|7114.4|7101.4|7115.1|7102.1|7112.4|7099.4|33
1631739900000|2021-09-15 21:05:00|7115.1|7102.1|7114.2|7101.2|7115.7|7102.7|7113|7100|101
1631740200000|2021-09-15 21:10:00|7114.1|7101.1|7114.1|7101.1|7115.8|7102.8|7113.2|7100.2|110
1631740500000|2021-09-15 21:15:00|7113.3|7100.3|7114.3|7101.3|7116|7103|7113.3|7100.3|92
1631740800000|2021-09-15 21:20:00|7115.1|7102.1|7114.1|7101.1|7117|7107.3|7113.4|7100.4|121
1631741100000|2021-09-15 21:25:00|7114.2|7101.2|7114.7|7101.7|7116.8|7103.8|7114|7101|85
1631741400000|2021-09-15 21:30:00|7115.4|7102.4|7116.8|7106.7|7118.1|7110|7113.1|7100.1|166
1631741700000|2021-09-15 21:35:00|7117.1|7106.8|7116.6|7106.5|7117.9|7108.8|7114.1|7104.9|215
1631742000000|2021-09-15 21:40:00|7116|7107.1|7115.6|7109.1|7118.3|7109.8|7114.7|7107|159
1631742300000|2021-09-15 21:45:00|7115.5|7108.8|7115.1|7108.4|7115.7|7109.8|7111|7107.4|199
1631742600000|2021-09-15 21:50:00|7114.9|7109|7113.1|7107.4|7122.4|7109.7|7112.4|7106.8|215
1631742900000|2021-09-15 21:55:00|7113.5|7107.9|7112.5|7107.7|7113.8|7109.1|7111.8|7106|173
1631743200000|2021-09-15 22:00:00|7112.6|7107.1|7112.2|7108.4|7113.3|7109|7111.5|7105.8|420
1631743500000|2021-09-15 22:05:00|7112.3|7108.6|7112.5|7109.5|7112.8|7109.8|7111.6|7107.9|200
1631743800000|2021-09-15 22:10:00|7112.4|7109.4|7113.9|7110.9|7114.2|7111.2|7112.4|7109.4|100
1631744100000|2021-09-15 22:15:00|7114|7111|7115.3|7112.3|7115.8|7112.8|7113.8|7110.8|167
1631744400000|2021-09-15 22:20:00|7115.2|7112.2|7117.6|7114.6|7117.7|7115.2|7115.2|7112.2|115
1631744700000|2021-09-15 22:25:00|7116.9|7115.1|7117.2|7114.2|7117.9|7115.2|7116.4|7113.3|90
1631745000000|2021-09-15 22:30:00|7117.4|7114.4|7117.5|7114.5|7118|7115|7115.3|7112.3|124
1631745300000|2021-09-15 22:35:00|7117.4|7114.4|7119.4|7116.4|7120.3|7117.3|7115.6|7112.6|205
1631745600000|2021-09-15 22:40:00|7119.8|7116.8|7133|7120|7133|7121.4|7119.7|7108.3|344
1631745900000|2021-09-15 22:45:00|7131.9|7118.9|7129.2|7126.2|7144.2|7134.5|7122.1|7112.2|804
1631746200000|2021-09-15 22:50:00|7129.3|7126.3|7133.4|7130.4|7137.1|7134.1|7129.3|7126.3|355
1631746500000|2021-09-15 22:55:00|7133.3|7130.3|7135.3|7132.3|7135.8|7132.8|7132|7129|255
1631746800000|2021-09-15 23:00:00|7135.2|7132.2|7131.4|7128.4|7137.2|7134.2|7131|7128.4|205
1631747100000|2021-09-15 23:05:00|7131.3|7128.3|7129.7|7127.9|7131.8|7129.4|7129.1|7126.4|161
1631747400000|2021-09-15 23:10:00|7130.2|7127.2|7126.8|7123.8|7130.4|7127.4|7126|7123.3|190
1631747700000|2021-09-15 23:15:00|7126.9|7123.9|7125.9|7122.9|7128.8|7126|7125.8|7122.8|179
1631748000000|2021-09-15 23:20:00|7126|7123|7129.3|7126.3|7129.8|7126.8|7124.5|7122|190
1631748300000|2021-09-15 23:25:00|7129.4|7126.4|7127.6|7124.6|7130.9|7127.9|7123.8|7120.8|315
1631748600000|2021-09-15 23:30:00|7127.5|7124.5|7126.4|7123.4|7127.8|7125.4|7125.8|7123.4|117
1631748900000|2021-09-15 23:35:00|7125.7|7123.9|7127.1|7124.1|7127.2|7124.5|7125|7122.5|240
1631749200000|2021-09-15 23:40:00|7127|7124|7131.7|7128.7|7132.8|7129.8|7126.8|7123.8|180
1631749500000|2021-09-15 23:45:00|7131.6|7128.6|7132.1|7129.1|7132.7|7130.3|7131.2|7128.6|108
1631749800000|2021-09-15 23:50:00|7132.2|7129.2|7134.8|7131.8|7135.3|7132.9|7131.4|7129.1|138
1631750100000|2021-09-15 23:55:00|7134.2|7132.4|7132.6|7129.6|7134.8|7132.4|7131.3|7129.2|187
1631750400000|2021-09-16 00:00:00|7132.4|7129.4|7128.3|7126.5|7132.4|7129.4|7127.1|7124.8|378
1631750700000|2021-09-16 00:05:00|7128.2|7126.4|7130.7|7127.7|7130.9|7128.2|7125.9|7123.6|317
1631751000000|2021-09-16 00:10:00|7130.6|7127.6|7128.9|7127.1|7131|7128.8|7128.6|7126|219
1631751300000|2021-09-16 00:15:00|7128.8|7127|7127.1|7124.1|7128.8|7127|7125.7|7123.5|233
1631751600000|2021-09-16 00:20:00|7127|7124|7124.7|7122.9|7127|7124.6|7123.6|7121.5|192
1631751900000|2021-09-16 00:25:00|7124.6|7122.8|7124.7|7122.9|7125.5|7123.2|7123.1|7120.7|204
1631752200000|2021-09-16 00:30:00|7124.6|7122.8|7125.9|7124.1|7126.8|7124.5|7124.2|7122.1|160
1631752500000|2021-09-16 00:35:00|7126|7124.2|7126.6|7124.8|7127.7|7125.4|7125.5|7123.3|216
1631752800000|2021-09-16 00:40:00|7126.7|7124.9|7128.7|7125.7|7128.9|7127|7126.2|7124.1|209
1631753100000|2021-09-16 00:45:00|7128.8|7125.8|7125.9|7124.1|7128.9|7126.5|7125.9|7123.7|190
1631753400000|2021-09-16 00:50:00|7126.1|7124.3|7123.9|7120.9|7127.9|7125.7|7123.8|7120.8|258
1631753700000|2021-09-16 00:55:00|7124|7121|7125.6|7122.6|7126.5|7123.6|7123|7120.9|204
1631754000000|2021-09-16 01:00:00|7125.7|7122.7|7122.7|7120.9|7125.8|7123.1|7121.9|7120.1|378
1631754300000|2021-09-16 01:05:00|7122.6|7120.8|7125.8|7124|7126.1|7124.3|7122.6|7120.8|273
1631754600000|2021-09-16 01:10:00|7125.9|7124.1|7127.1|7125.3|7127.4|7125.5|7124.9|7122.5|228
1631754900000|2021-09-16 01:15:00|7127.2|7125.4|7128.4|7126.6|7129.3|7126.9|7125.6|7123.7|264
1631755200000|2021-09-16 01:20:00|7128.3|7126.5|7126.7|7123.7|7129.7|7127.3|7126|7123.6|225
1631755500000|2021-09-16 01:25:00|7126.8|7123.8|7130.5|7124|7130.5|7126|7125.5|7123.2|250
1631755800000|2021-09-16 01:30:00|7132.2|7125.9|7124.9|7121.9|7132.2|7126.8|7122.1|7119.1|571
1631756100000|2021-09-16 01:35:00|7124.8|7121.8|7128.4|7126.6|7130.7|7128.9|7123.9|7121.7|363
1631756400000|2021-09-16 01:40:00|7128.1|7126.3|7126.4|7123.4|7128.4|7126.3|7125.2|7122.5|313
1631756700000|2021-09-16 01:45:00|7126.3|7123.3|7126.9|7125.1|7128.3|7126.1|7125.4|7123|289
1631757000000|2021-09-16 01:50:00|7126.8|7125|7127.8|7126|7128.3|7126.5|7126|7123.6|268
1631757300000|2021-09-16 01:55:00|7127.9|7126.1|7126.1|7123.1|7127.9|7126.1|7125.1|7122.8|284
1631757600000|2021-09-16 02:00:00|7126.2|7123.2|7124.5|7122.7|7126.4|7124.1|7123.6|7121.1|346
1631757900000|2021-09-16 02:05:00|7124.3|7122.5|7126.7|7124.9|7127.3|7124.9|7123.6|7121|278
1631758200000|2021-09-16 02:10:00|7126.8|7125|7123.1|7121.3|7126.8|7125|7123.1|7121|343
1631758500000|2021-09-16 02:15:00|7123.3|7121.5|7116.4|7114.6|7123.3|7121.5|7115.9|7113.9|379
1631758800000|2021-09-16 02:20:00|7116.2|7114.4|7117.9|7116.1|7119.6|7117.3|7115.8|7113.6|291
1631759100000|2021-09-16 02:25:00|7118|7116.2|7115.4|7113.6|7118.8|7116.3|7115.2|7113.4|273
1631759400000|2021-09-16 02:30:00|7115.3|7113.5|7115.7|7113.9|7116.4|7114.6|7114.4|7112.6|288
1631759700000|2021-09-16 02:35:00|7115.5|7113.7|7117.8|7116|7118|7116.2|7114|7112.2|179
1631760000000|2021-09-16 02:40:00|7117.9|7116.1|7118.6|7116.8|7119.7|7117.9|7117.5|7115.1|279
1631760300000|2021-09-16 02:45:00|7118.5|7116.7|7119.8|7118|7119.9|7118.1|7117.7|7115.5|225
1631760600000|2021-09-16 02:50:00|7119.9|7118.1|7120.8|7119|7121|7119.2|7119.6|7117.8|215
1631760900000|2021-09-16 02:55:00|7120.9|7119.1|7120|7118.2|7122|7119.7|7118.4|7115.9|356
1631761200000|2021-09-16 03:00:00|7120.1|7118.3|7118.7|7116.9|7121.1|7118.6|7117.7|7115.6|284
1631761500000|2021-09-16 03:05:00|7118.6|7116.8|7120.6|7118.8|7121.6|7119.8|7118.2|7116.3|231
1631761800000|2021-09-16 03:10:00|7120.5|7118.7|7118|7116.2|7120.7|7118.7|7117.6|7115.5|213
1631762100000|2021-09-16 03:15:00|7117.9|7116.1|7118.7|7116.9|7119.6|7117.3|7117|7115.2|238
1631762400000|2021-09-16 03:20:00|7118.8|7117|7118.6|7116.8|7120.1|7117.6|7117.6|7115.3|237
1631762700000|2021-09-16 03:25:00|7118.5|7116.7|7118.6|7116.8|7121.9|7119.5|7118.5|7116.1|251
1631763000000|2021-09-16 03:30:00|7118.4|7116.6|7117.7|7115.9|7119.8|7117.5|7117|7114.6|298
1631763300000|2021-09-16 03:35:00|7118.3|7115.3|7115.3|7112.3|7119.3|7116.8|7114.7|7112.2|297
1631763600000|2021-09-16 03:40:00|7115.2|7112.2|7115.5|7113.7|7116.9|7114.5|7114.7|7112.2|283
1631763900000|2021-09-16 03:45:00|7115.6|7113.8|7111.9|7110.1|7116.3|7114.5|7111.9|7109.7|213
1631764200000|2021-09-16 03:50:00|7111.8|7110|7113.8|7112|7114|7112.2|7111.8|7110|185
1631764500000|2021-09-16 03:55:00|7113.9|7112.1|7115|7113.2|7116|7113.6|7113.8|7112|178
1631764800000|2021-09-16 04:00:00|7115.1|7113.3|7113.8|7112|7116.8|7114.5|7113.6|7111.8|201
1631765100000|2021-09-16 04:05:00|7113.7|7111.9|7115.1|7113.3|7115.2|7113.4|7112.7|7110.4|220
1631765400000|2021-09-16 04:10:00|7115.3|7113.5|7113.9|7112.1|7115.8|7113.6|7113.7|7111.6|207
1631765700000|2021-09-16 04:15:00|7114|7112.2|7112.3|7110.5|7114.3|7112.5|7111.4|7109.2|224
1631766000000|2021-09-16 04:20:00|7112.4|7110.6|7112.1|7110.3|7113.6|7111.8|7111.4|7109.6|295
1631766300000|2021-09-16 04:25:00|7112|7110.2|7112.8|7111|7113.5|7111.7|7111.8|7110|360
1631766600000|2021-09-16 04:30:00|7113|7111.2|7112.7|7110.9|7113.5|7111.7|7111.9|7110.1|300
1631766900000|2021-09-16 04:35:00|7112.6|7110.8|7113.4|7111.6|7113.6|7111.8|7111.3|7109.5|193
1631767200000|2021-09-16 04:40:00|7113.3|7111.5|7112.4|7110.6|7113.4|7111.6|7111.7|7109.9|118
1631767500000|2021-09-16 04:45:00|7112.3|7110.5|7113.1|7111.3|7114.3|7112.1|7111.8|7110|171
1631767800000|2021-09-16 04:50:00|7113|7111.2|7113.6|7111.8|7114.4|7112.2|7112.4|7110.6|180
1631768100000|2021-09-16 04:55:00|7113.5|7111.7|7113.2|7111.4|7114|7112.2|7112.7|7110.9|202
1631768400000|2021-09-16 05:00:00|7113.1|7111.3|7112.4|7110.6|7113.8|7112|7111.6|7109.6|226
1631768700000|2021-09-16 05:05:00|7112|7110.2|7115.6|7113.8|7116.2|7113.9|7111.9|7110.1|230
1631769000000|2021-09-16 05:10:00|7115.5|7113.7|7114.7|7112.9|7116.2|7113.8|7114.2|7112.4|178
1631769300000|2021-09-16 05:15:00|7114.8|7113|7114.8|7113|7116.4|7114|7114.3|7112.1|196
1631769600000|2021-09-16 05:20:00|7114.9|7113.1|7114.8|7113|7116.2|7113.8|7114|7111.6|215
1631769900000|2021-09-16 05:25:00|7114.7|7112.9|7113.3|7111.5|7115.1|7113|7113|7110.5|219
1631770200000|2021-09-16 05:30:00|7113.2|7111.4|7111.3|7109.5|7113.6|7111.4|7111.1|7109|259
1631770500000|2021-09-16 05:35:00|7111.2|7109.4|7108.5|7106.7|7111.3|7109.4|7107.1|7105.3|251
1631770800000|2021-09-16 05:40:00|7108.6|7106.8|7110.3|7108.5|7111|7109|7106.9|7104.7|334
1631771100000|2021-09-16 05:45:00|7110.1|7108.3|7108|7106.2|7110.5|7108.7|7107.6|7105.8|285
1631771400000|2021-09-16 05:50:00|7107.6|7105.8|7107.7|7105.9|7108.3|7106.5|7105.2|7102.9|302
1631771700000|2021-09-16 05:55:00|7107.8|7106|7106.5|7103.5|7110|7108.2|7106.2|7103.4|278
1631772000000|2021-09-16 06:00:00|7106.3|7103.3|7108.7|7106.9|7108.7|7106.9|7105|7102.6|361
1631772300000|2021-09-16 06:05:00|7108.6|7106.8|7110.8|7107.8|7110.9|7108.8|7107.8|7106|397
1631772600000|2021-09-16 06:10:00|7110.1|7108.3|7108.3|7106.5|7111.5|7109.7|7106.6|7104.4|435
1631772900000|2021-09-16 06:15:00|7108.4|7106.6|7110.2|7108.4|7113.2|7110.7|7107.7|7105.9|418
1631773200000|2021-09-16 06:20:00|7110.6|7107.6|7108.9|7107.1|7111.8|7109.4|7108.6|7106.7|409
1631773500000|2021-09-16 06:25:00|7109|7107.2|7110.6|7108.8|7112.2|7109.9|7108.8|7107|282
1631773800000|2021-09-16 06:30:00|7110.5|7108.7|7107.2|7104.2|7110.7|7108.9|7105.2|7102.8|289
1631774100000|2021-09-16 06:35:00|7106.7|7104.9|7110|7108.2|7110.1|7108.3|7106.7|7104.3|297
1631774400000|2021-09-16 06:40:00|7110.1|7108.3|7111|7109.2|7111.8|7109.6|7109.5|7107.1|307
1631774700000|2021-09-16 06:45:00|7111.1|7109.3|7111.2|7109.4|7112|7110|7109.7|7107.6|330
1631775000000|2021-09-16 06:50:00|7111.3|7109.5|7104.9|7103.1|7112.2|7110.4|7104.9|7102.6|319
1631775300000|2021-09-16 06:55:00|7105|7103.2|7102.9|7101.1|7106.7|7104.7|7102.1|7099.7|489
1631775600000|2021-09-16 07:00:00|7103|7101.2|7109.6|7107.8|7109.8|7108|7102|7100.2|484
1631775900000|2021-09-16 07:05:00|7109.7|7107.9|7107|7105.2|7110.6|7108.8|7105.8|7104|517
1631776200000|2021-09-16 07:10:00|7107.1|7105.3|7111.1|7109.3|7111.1|7109.3|7105.8|7104|412
1631776500000|2021-09-16 07:15:00|7111.2|7109.4|7118.1|7116.3|7119.1|7116.8|7110|7108.2|476
1631776800000|2021-09-16 07:20:00|7118.2|7116.4|7119.7|7116.7|7119.7|7117.5|7114.9|7113.1|448
1631777100000|2021-09-16 07:25:00|7119.1|7117.3|7117.1|7115.3|7119.1|7117.3|7114.1|7112.1|407
1631777400000|2021-09-16 07:30:00|7117|7115.2|7116.1|7114.3|7118.3|7116.5|7114.4|7112.6|405
1631777700000|2021-09-16 07:35:00|7116.2|7114.4|7114.5|7112.7|7116.7|7114.9|7113.1|7111.3|330
1631778000000|2021-09-16 07:40:00|7114.6|7112.8|7114.6|7112.8|7117.9|7116.1|7113|7111.1|355
1631778300000|2021-09-16 07:45:00|7114.5|7112.7|7115.9|7114.1|7116.3|7114.5|7113.2|7111.4|341
1631778600000|2021-09-16 07:50:00|7115.8|7114|7110.9|7109.1|7116.8|7115|7110.7|7108.9|384
1631778900000|2021-09-16 07:55:00|7111|7109.2|7113.7|7111.9|7117.8|7115.1|7110.8|7109|440
1631779200000|2021-09-16 08:00:00|7113.8|7112|7115.8|7114|7117.8|7115.5|7113.4|7111.2|387
1631779500000|2021-09-16 08:05:00|7115.7|7113.9|7118.3|7116.5|7119.7|7117.5|7114.7|7112.7|333
1631779800000|2021-09-16 08:10:00|7118.1|7116.3|7112.7|7110.9|7118.3|7116.4|7112.6|7110.8|350
1631780100000|2021-09-16 08:15:00|7112.6|7110.8|7114.6|7112.8|7116.3|7114.4|7112.1|7109.9|319
1631780400000|2021-09-16 08:20:00|7114.5|7112.7|7111.1|7109.3|7114.7|7112.9|7111.1|7108.9|279
1631780700000|2021-09-16 08:25:00|7110.6|7108.8|7112.1|7110.3|7112.3|7110.5|7109.1|7107.3|286
1631781000000|2021-09-16 08:30:00|7112|7110.2|7108.4|7106.6|7114.2|7112.4|7107.4|7105.6|367
1631781300000|2021-09-16 08:35:00|7108.3|7106.5|7108.8|7107|7111.3|7109.5|7107.6|7105.8|343
1631781600000|2021-09-16 08:40:00|7108.7|7106.9|7110.8|7109|7110.8|7109|7108.1|7106.1|273
1631781900000|2021-09-16 08:45:00|7110.9|7109.1|7110|7108.2|7113.2|7111.4|7108.4|7106.5|315
1631782200000|2021-09-16 08:50:00|7109.9|7108.1|7112.1|7110.3|7114.7|7112.9|7109.8|7107.3|312
1631782500000|2021-09-16 08:55:00|7112.2|7110.4|7114.8|7113|7115.7|7113.9|7111.9|7110.1|316
1631782800000|2021-09-16 09:00:00|7114.9|7113.1|7115.2|7113.4|7117.4|7115.6|7114.1|7111.8|280
1631783100000|2021-09-16 09:05:00|7115.1|7113.3|7112.1|7110.3|7115.4|7113.4|7112.1|7110.3|218
1631783400000|2021-09-16 09:10:00|7112|7110.2|7109.9|7108.1|7112.8|7111|7109.9|7108.1|265
1631783700000|2021-09-16 09:15:00|7110|7108.2|7111.3|7109.5|7111.5|7109.7|7108.1|7106.1|352
1631784000000|2021-09-16 09:20:00|7111.2|7109.4|7113.8|7112|7115.2|7113.4|7110.8|7109|339
1631784300000|2021-09-16 09:25:00|7113.9|7112.1|7113.5|7111.7|7114.4|7112.6|7110.7|7108.9|328
1631784600000|2021-09-16 09:30:00|7113.4|7111.6|7112|7110.2|7113.4|7111.6|7111.1|7109.2|246
1631784900000|2021-09-16 09:35:00|7111.9|7110.1|7109.6|7107.8|7112.2|7110.4|7109.5|7107.7|239
1631785200000|2021-09-16 09:40:00|7109.5|7107.7|7108.5|7106.7|7111|7109.2|7108.2|7106.4|275
1631785500000|2021-09-16 09:45:00|7108.6|7106.8|7110.8|7107.8|7110.9|7108.3|7107.6|7105.3|359
1631785800000|2021-09-16 09:50:00|7110.2|7108.4|7110|7108.2|7111.5|7109.4|7108.9|7106.9|406
1631786100000|2021-09-16 09:55:00|7109.8|7108|7112.1|7110.3|7114|7111.7|7107.2|7104.9|332
1631786400000|2021-09-16 10:00:00|7112.3|7110.5|7114.8|7113|7114.8|7113|7110.7|7108.4|405
1631786700000|2021-09-16 10:05:00|7114.7|7112.9|7112.3|7110.5|7114.7|7112.9|7111.2|7108.8|270
1631787000000|2021-09-16 10:10:00|7112.2|7110.4|7111.3|7109.5|7112.3|7110.5|7110.9|7109|302
1631787300000|2021-09-16 10:15:00|7111.4|7109.6|7114.8|7113|7116.1|7114.3|7111.3|7109.5|303
1631787600000|2021-09-16 10:20:00|7115|7113.2|7114.5|7112.7|7115.9|7114.1|7113.8|7112|268
1631787900000|2021-09-16 10:25:00|7114.3|7112.5|7111.5|7109.7|7114.8|7113|7110.8|7109|265
1631788200000|2021-09-16 10:30:00|7111.4|7109.6|7111.5|7109.7|7113.9|7111.3|7110.8|7109|308
1631788500000|2021-09-16 10:35:00|7111.4|7109.6|7112.2|7110.4|7113.3|7111.5|7110.7|7108.9|295
1631788800000|2021-09-16 10:40:00|7112.1|7110.3|7110.2|7108.4|7112.6|7110.8|7109.7|7107.5|290
1631789100000|2021-09-16 10:45:00|7110.1|7108.3|7110.3|7108.5|7110.8|7108.8|7109.2|7107.2|227
1631789400000|2021-09-16 10:50:00|7110.4|7108.6|7112.2|7110.4|7112.4|7110.6|7110|7108.2|212
1631789700000|2021-09-16 10:55:00|7112.1|7110.3|7112.6|7110.8|7112.8|7111|7111.3|7109.5|186
1631790000000|2021-09-16 11:00:00|7112.7|7110.9|7114.1|7112.3|7114.6|7112.4|7111.6|7109.8|180
1631790300000|2021-09-16 11:05:00|7113.9|7112.1|7113.5|7111.7|7114.7|7112.8|7113|7111.1|262
1631790600000|2021-09-16 11:10:00|7113.6|7111.8|7113.2|7111.4|7114.2|7112.3|7112.1|7110.1|185
1631790900000|2021-09-16 11:15:00|7113.1|7111.3|7113.7|7111.9|7115|7112.8|7112.2|7110.4|248
1631791200000|2021-09-16 11:20:00|7113.6|7111.8|7112.1|7110.3|7113.9|7112.1|7111.9|7109.9|204
1631791500000|2021-09-16 11:25:00|7112|7110.2|7113|7111.2|7113.4|7111.6|7111.8|7110|203
1631791800000|2021-09-16 11:30:00|7113.1|7111.3|7112.7|7110.9|7114.2|7112.4|7111.6|7109.8|248
1631792100000|2021-09-16 11:35:00|7112.6|7110.8|7113.4|7111.6|7113.6|7111.8|7111.4|7109.6|282
1631792400000|2021-09-16 11:40:00|7113.3|7111.5|7115.3|7113.5|7116.2|7114.4|7113.1|7111.3|274
1631792700000|2021-09-16 11:45:00|7115.4|7113.6|7114.4|7112.6|7116.5|7114.1|7113.7|7111.4|289
1631793000000|2021-09-16 11:50:00|7114.5|7112.7|7115.3|7113.5|7115.6|7113.5|7113.3|7111.5|315
1631793300000|2021-09-16 11:55:00|7115.2|7113.4|7114.4|7112.6|7115.9|7114.1|7113.4|7111.6|299
1631793600000|2021-09-16 12:00:00|7114.2|7112.4|7109.9|7108.1|7114.2|7112.4|7109.9|7108.1|357
1631793900000|2021-09-16 12:05:00|7110.1|7108.3|7108.2|7106.4|7110.6|7108.8|7107.6|7105.8|363
1631794200000|2021-09-16 12:10:00|7108.1|7106.3|7109.6|7107.8|7110.5|7108.7|7107.9|7106.1|341
1631794500000|2021-09-16 12:15:00|7109.5|7107.7|7108.2|7106.4|7109.5|7107.7|7107.3|7105.5|361
1631794800000|2021-09-16 12:20:00|7108|7106.2|7105.1|7103.3|7109.6|7107.8|7103.9|7102.1|396
1631795100000|2021-09-16 12:25:00|7105.2|7103.4|7110.9|7098.7|7111.8|7103.5|7103.2|7098.3|342
1631795400000|2021-09-16 12:30:00|7108.8|7101.6|7108.2|7106.4|7110.3|7107.9|7102.3|7098.8|781
1631795700000|2021-09-16 12:35:00|7107.8|7106|7098.8|7097|7108.5|7106.4|7098.4|7096.2|607
1631796000000|2021-09-16 12:40:00|7098.7|7096.9|7094.4|7092.6|7098.7|7096.9|7093.3|7090.9|483
1631796300000|2021-09-16 12:45:00|7094.2|7092.4|7094.7|7092.9|7096.6|7094.8|7093.6|7091.5|460
1631796600000|2021-09-16 12:50:00|7094.5|7092.7|7093.1|7091.3|7096.5|7094.7|7091.7|7089.9|440
1631796900000|2021-09-16 12:55:00|7093|7091.2|7094.1|7092.3|7094.3|7092.5|7091.1|7088.9|382
1631797200000|2021-09-16 13:00:00|7094.3|7092.5|7093.3|7091.5|7094.9|7092.7|7091.3|7089.5|457
1631797500000|2021-09-16 13:05:00|7093.2|7091.4|7089.8|7088|7093.4|7091.6|7089.7|7087.9|360
1631797800000|2021-09-16 13:10:00|7089.7|7087.9|7090.2|7088.4|7090.7|7088.9|7085.7|7083.9|376
1631798100000|2021-09-16 13:15:00|7089.6|7087.8|7093.1|7091.3|7093.1|7091.3|7089.1|7087.3|345
1631798400000|2021-09-16 13:20:00|7093.2|7091.4|7092.6|7090.8|7093.6|7091.8|7091.5|7089.7|376
1631798700000|2021-09-16 13:25:00|7092.5|7090.7|7088.6|7086.8|7092.6|7090.8|7087.7|7085.9|366
1631799000000|2021-09-16 13:30:00|7088.5|7086.7|7091.1|7089.3|7093.8|7091.8|7087.3|7085.5|512
1631799300000|2021-09-16 13:35:00|7091.2|7089.4|7082.8|7081|7091.3|7089.5|7082.5|7080.7|516
1631799600000|2021-09-16 13:40:00|7082.9|7081.1|7082.4|7080.6|7083.7|7081.9|7079.7|7077.9|486
1631799900000|2021-09-16 13:45:00|7082.5|7080.7|7075.5|7073.7|7082.7|7080.9|7073.9|7072.1|531
1631800200000|2021-09-16 13:50:00|7075.4|7073.6|7074.9|7073.1|7077.7|7075.9|7073.3|7071.5|593
1631800500000|2021-09-16 13:55:00|7075|7073.2|7078|7076.2|7080.2|7078.4|7074.3|7072.5|576
1631800800000|2021-09-16 14:00:00|7077.9|7076.1|7068.8|7067|7077.9|7076.1|7065.7|7063.9|612
1631801100000|2021-09-16 14:05:00|7068.9|7067.1|7070.7|7068.9|7071.1|7069.3|7067.8|7066|511
1631801400000|2021-09-16 14:10:00|7070.6|7068.8|7067.8|7066|7070.6|7068.8|7067.6|7065.8|526
1631801700000|2021-09-16 14:15:00|7067.7|7065.9|7068.5|7066.7|7069.8|7068|7066.4|7064.6|452
1631802000000|2021-09-16 14:20:00|7068.1|7066.3|7066.2|7064.4|7068.2|7066.4|7065.7|7063.9|425
1631802300000|2021-09-16 14:25:00|7066.1|7064.3|7066.9|7065.1|7067.6|7065.8|7065.2|7063.4|413
1631802600000|2021-09-16 14:30:00|7066.6|7064.8|7068.3|7066.5|7068.6|7066.8|7063.8|7062|377
1631802900000|2021-09-16 14:35:00|7068.2|7066.4|7072.1|7070.3|7073|7071.2|7067.4|7065.6|502
1631803200000|2021-09-16 14:40:00|7072.2|7070.4|7069.9|7068.1|7072.2|7070.4|7069.6|7067.8|441
1631803500000|2021-09-16 14:45:00|7069.8|7068|7068.6|7066.8|7069.9|7068.1|7067.1|7065.3|467
1631803800000|2021-09-16 14:50:00|7068.7|7066.9|7064.5|7062.7|7068.7|7066.9|7064.4|7062.6|446
1631804100000|2021-09-16 14:55:00|7064.3|7062.5|7063.5|7061.7|7064.5|7062.7|7060.5|7058.7|518
1631804400000|2021-09-16 15:00:00|7063.4|7061.6|7066.3|7064.5|7069|7067.2|7062.6|7060.8|519
1631804700000|2021-09-16 15:05:00|7066.5|7064.7|7067.2|7065.4|7067.3|7065.5|7064.4|7062.6|403
1631805000000|2021-09-16 15:10:00|7067.1|7065.3|7069|7067.2|7070.3|7068.5|7066.6|7064.8|360
1631805300000|2021-09-16 15:15:00|7068.9|7067.1|7067.2|7065.4|7069.1|7067.3|7064.6|7062.8|393
1631805600000|2021-09-16 15:20:00|7067.3|7065.5|7070.4|7068.6|7070.4|7068.6|7066.6|7064.8|335
1631805900000|2021-09-16 15:25:00|7070.3|7068.5|7069.9|7068.1|7071.4|7069.6|7069.3|7067.5|341
1631806200000|2021-09-16 15:30:00|7070|7068.2|7070.4|7068.6|7071|7069.2|7068.3|7066.5|366
1631806500000|2021-09-16 15:35:00|7070.5|7068.7|7070.5|7068.7|7071.1|7069.3|7068.8|7067|304
1631806800000|2021-09-16 15:40:00|7070.6|7068.8|7067.7|7065.9|7070.9|7069.1|7067.7|7065.9|257
1631807100000|2021-09-16 15:45:00|7067.8|7066|7069.2|7067.4|7069.8|7068|7067.1|7065.3|303
1631807400000|2021-09-16 15:50:00|7069.3|7067.5|7070.3|7068.5|7070.7|7068.9|7069|7067.2|340
1631807700000|2021-09-16 15:55:00|7070.2|7068.4|7071.7|7069.9|7071.8|7070|7069.4|7067.6|317
1631808000000|2021-09-16 16:00:00|7071.6|7069.8|7070.5|7068.7|7072.5|7070.7|7070.5|7068.7|286
1631808300000|2021-09-16 16:05:00|7070.6|7068.8|7073.5|7071.7|7074.1|7072.3|7070.4|7068.6|248
1631808600000|2021-09-16 16:10:00|7073.4|7071.6|7073.5|7071.7|7073.6|7071.8|7071.7|7069.9|273
1631808900000|2021-09-16 16:15:00|7073.4|7071.6|7073.8|7072|7074.1|7072.3|7073|7071.2|212
1631809200000|2021-09-16 16:20:00|7073.7|7071.9|7073|7071.2|7073.9|7072.1|7072.4|7070.6|306
1631809500000|2021-09-16 16:25:00|7072.9|7071.1|7072|7070.2|7073.6|7071.8|7071.6|7069.8|264
1631809800000|2021-09-16 16:30:00|7071.9|7070.1|7072.7|7070.9|7073|7071.2|7071.7|7069.9|170
1631810100000|2021-09-16 16:35:00|7072.8|7071|7072.2|7070.4|7073.3|7071.5|7071.9|7070.1|124
1631810400000|2021-09-16 16:40:00|7072.1|7070.3|7072.7|7070.9|7072.7|7070.9|7071.6|7069.8|198
1631810700000|2021-09-16 16:45:00|7072.8|7071|7073|7071.2|7073.6|7071.8|7072.6|7070.8|203
1631811000000|2021-09-16 16:50:00|7072.9|7071.1|7070.9|7069.1|7073.1|7071.3|7070.9|7069.1|188
1631811300000|2021-09-16 16:55:00|7071|7069.2|7071.6|7069.8|7071.9|7070.1|7070.8|7069|249
1631811600000|2021-09-16 17:00:00|7071.5|7069.7|7071.6|7069.8|7072.5|7070.7|7070.4|7068.6|293
1631811900000|2021-09-16 17:05:00|7071.7|7069.9|7070.7|7068.9|7072.2|7070.4|7070.5|7068.7|232
1631812200000|2021-09-16 17:10:00|7070.6|7068.8|7070.7|7068.9|7071.2|7069.4|7069.6|7067.8|243
1631812500000|2021-09-16 17:15:00|7070.6|7068.8|7071.5|7069.7|7072|7070.2|7070.4|7068.6|214
1631812800000|2021-09-16 17:20:00|7071.4|7069.6|7070.4|7068.6|7072.2|7070.4|7070.4|7068.6|268
1631813100000|2021-09-16 17:25:00|7070.5|7068.7|7070.6|7068.8|7071.7|7069.9|7070.5|7068.7|202
1631813400000|2021-09-16 17:30:00|7070.5|7068.7|7068.7|7066.9|7071|7069.2|7068.6|7066.8|246
1631813700000|2021-09-16 17:35:00|7068.6|7066.8|7069.4|7067.6|7069.9|7068.1|7068.6|7066.8|155
1631814000000|2021-09-16 17:40:00|7069.5|7067.7|7070.4|7068.6|7070.6|7068.8|7069.2|7067.4|177
1631814300000|2021-09-16 17:45:00|7070.5|7068.7|7071|7069.2|7071|7069.2|7069.9|7068.1|196
1631814600000|2021-09-16 17:50:00|7070.9|7069.1|7075.1|7073.3|7075.6|7073.8|7070.9|7069.1|245
1631814900000|2021-09-16 17:55:00|7075|7073.2|7075|7073.2|7076.5|7074.7|7074.8|7073|248
1631815200000|2021-09-16 18:00:00|7075.1|7073.3|7074.4|7072.6|7075.9|7074.1|7074.1|7072.3|258
1631815500000|2021-09-16 18:05:00|7074.5|7072.7|7075.9|7074.1|7076.1|7074.3|7074.4|7072.6|183
1631815800000|2021-09-16 18:10:00|7076|7074.2|7076.1|7074.3|7078.9|7077.1|7076|7074.2|323
1631816100000|2021-09-16 18:15:00|7076|7074.2|7076.6|7074.8|7077.7|7075.9|7076|7074.2|212
1631816400000|2021-09-16 18:20:00|7076.5|7074.7|7076.4|7074.6|7078.3|7076.2|7076|7074.2|219
1631816700000|2021-09-16 18:25:00|7076.6|7074.8|7076.3|7074.5|7076.8|7075|7075.2|7073.4|231
1631817000000|2021-09-16 18:30:00|7076.4|7074.6|7076.9|7075.1|7077.8|7076|7075.9|7074.1|221
1631817300000|2021-09-16 18:35:00|7077|7075.2|7076|7074.2|7077.1|7075.3|7075.4|7073.6|160
1631817600000|2021-09-16 18:40:00|7075.9|7074.1|7075.9|7074.1|7076.9|7075.1|7075.7|7073.9|199
1631817900000|2021-09-16 18:45:00|7076|7074.2|7076.3|7074.5|7076.8|7075|7075.5|7073.7|261
1631818200000|2021-09-16 18:50:00|7076.4|7074.6|7077.7|7075.9|7077.7|7075.9|7075.4|7073.6|228
1631818500000|2021-09-16 18:55:00|7077.6|7075.8|7079.8|7074.5|7080.6|7077|7077.3|7072.3|267
1631818800000|2021-09-16 19:00:00|7080.8|7070.5|7082.1|7079.1|7086.6|7083.6|7077|7069|508
1631819100000|2021-09-16 19:05:00|7082|7079|7084|7081|7084.7|7082.1|7081.2|7078.7|437
1631819400000|2021-09-16 19:10:00|7083.9|7080.9|7084.1|7081.1|7086.1|7083.7|7083.2|7080.8|428
1631819700000|2021-09-16 19:15:00|7083.5|7081.7|7078.1|7076.3|7083.7|7081.7|7077.5|7075.2|323
1631820000000|2021-09-16 19:20:00|7078.2|7076.4|7078.4|7075.4|7079|7076.8|7077.5|7075|307
1631820300000|2021-09-16 19:25:00|7078.3|7075.3|7075.1|7073.3|7078.6|7075.9|7075|7072.6|268
1631820600000|2021-09-16 19:30:00|7075|7073.2|7075.9|7074.1|7076.6|7074.5|7074.9|7072.5|249
1631820900000|2021-09-16 19:35:00|7076|7074.2|7076.7|7074.9|7076.9|7075.1|7075.3|7073.5|255
1631821200000|2021-09-16 19:40:00|7076.6|7074.8|7075.1|7073.3|7077.1|7075|7074.9|7073.1|321
1631821500000|2021-09-16 19:45:00|7075|7073.2|7075|7072|7075.9|7073.6|7073.9|7071.9|326
1631821800000|2021-09-16 19:50:00|7075.1|7072.1|7075.8|7074|7076.5|7074.3|7074.4|7072.1|305
1631822100000|2021-09-16 19:55:00|7075.7|7073.9|7078|7075|7078|7075.3|7074.8|7072.6|306
1631822400000|2021-09-16 20:00:00|7077.2|7075.4|7077.5|7075.7|7079.4|7077.2|7076.9|7074.5|281
1631822700000|2021-09-16 20:05:00|7077.2|7075.4|7075.9|7074.1|7077.8|7075.6|7074.9|7072.7|228
1631823000000|2021-09-16 20:10:00|7075.8|7074|7075.9|7074.1|7076.9|7074.5|7075.1|7072.7|218
1631823300000|2021-09-16 20:15:00|7076|7074.2|7078.3|7076.5|7078.9|7076.6|7075.8|7074|177
1631823600000|2021-09-16 20:20:00|7078.2|7076.4|7078.3|7076.5|7078.9|7076.7|7077.6|7075.7|143
1631823900000|2021-09-16 20:25:00|7078.4|7076.6|7077.4|7075.6|7078.4|7076.6|7077.2|7075.1|113
1631824200000|2021-09-16 20:30:00|7077.3|7075.5|7076.6|7073.6|7077.8|7075.5|7076|7073.6|163
1631824500000|2021-09-16 20:35:00|7076.5|7073.5|7075.7|7072.7|7076.6|7074|7074.5|7072.1|159
1631824800000|2021-09-16 20:40:00|7075.8|7072.8|7073.1|7070.1|7075.8|7072.8|7072.1|7069.7|181
1631825100000|2021-09-16 20:45:00|7073|7070|7074.8|7071.8|7075|7072|7073|7070|209
1631825400000|2021-09-16 20:50:00|7074.9|7071.9|7075.3|7072.3|7076.4|7073.4|7074|7071.4|198
1631825700000|2021-09-16 20:55:00|7075.2|7072.2|7081.1|7070.4|7086.1|7075|7073.9|7064.4|442
1631826000000|2021-09-16 21:00:00|7080.6|7071.6|7077.5|7068|7081.8|7073.2|7074.8|7061.8|88
1631826300000|2021-09-16 21:05:00|7077.8|7065.9|7078.1|7065.1|7078.3|7068.9|7076.5|7063.5|147
1631826600000|2021-09-16 21:10:00|7078.2|7065.2|7078.8|7065.8|7080.9|7068.5|7076.7|7064.1|161
1631826900000|2021-09-16 21:15:00|7078.7|7065.7|7078.5|7066.4|7079.5|7068.8|7077.2|7065.2|115
1631827200000|2021-09-16 21:20:00|7078.8|7066.3|7078.9|7067|7079.4|7069.7|7077.9|7065.4|139
1631827500000|2021-09-16 21:25:00|7079.2|7066.5|7079|7066.8|7079.2|7070.2|7077.8|7065.8|121
1631827800000|2021-09-16 21:30:00|7078.3|7066.9|7078.1|7069.1|7079.6|7070.1|7077.2|7066|167
1631828100000|2021-09-16 21:35:00|7078|7069.2|7075.7|7068.5|7078.8|7071.2|7075.7|7066.4|158
1631828400000|2021-09-16 21:40:00|7076.1|7068|7076.4|7066|7077.4|7069.5|7075.2|7065.9|113
1631828700000|2021-09-16 21:45:00|7076.2|7067.2|7075.9|7068.8|7076.9|7070.8|7075.3|7067|235
1631829000000|2021-09-16 21:50:00|7076|7068.7|7076.1|7068.1|7077.2|7069.7|7075.5|7066.5|210
1631829300000|2021-09-16 21:55:00|7076|7067.9|7075.6|7068.8|7076.9|7069.9|7075.2|7066.8|207
1631829600000|2021-09-16 22:00:00|7075.4|7069.1|7079.3|7071.6|7082|7073|7075.2|7068.1|480
1631829900000|2021-09-16 22:05:00|7079.2|7071.8|7080.2|7072.9|7084.3|7074.7|7076.5|7070.6|741
1631830200000|2021-09-16 22:10:00|7079.9|7072.7|7076.5|7073.5|7082.6|7074.7|7075.7|7071.5|625
1631830500000|2021-09-16 22:15:00|7076.6|7073.6|7076.1|7073.1|7077.4|7074.4|7075.5|7071.9|213
1631830800000|2021-09-16 22:20:00|7076.8|7072.8|7075.1|7072.1|7076.8|7073.2|7073.3|7070.3|235
1631831100000|2021-09-16 22:25:00|7075.2|7072.2|7074.5|7071.5|7075.4|7072.4|7073.6|7070.6|187
1631831400000|2021-09-16 22:30:00|7074.4|7071.4|7074|7071|7075.2|7072.2|7072.3|7069.3|162
1631831700000|2021-09-16 22:35:00|7073.9|7070.9|7073.4|7070.4|7074|7071|7072.2|7069.2|175
1631832000000|2021-09-16 22:40:00|7073.3|7070.3|7073.2|7070.2|7073.5|7070.5|7072.8|7069.8|103
1631832300000|2021-09-16 22:45:00|7073.3|7070.3|7073.5|7070.5|7074.2|7071.2|7073.2|7070.2|108
1631832600000|2021-09-16 22:50:00|7073.4|7070.4|7073.3|7070.3|7073.8|7071.1|7072.7|7069.9|119
1631832900000|2021-09-16 22:55:00|7073.4|7070.4|7074.7|7072.9|7075.3|7072.9|7072.9|7069.9|118
1631833200000|2021-09-16 23:00:00|7075.2|7072.2|7076|7073|7076.5|7074.6|7074.6|7072.1|166
1631833500000|2021-09-16 23:05:00|7075.9|7072.9|7075.8|7072.8|7076|7073.7|7075|7072.4|133
1631833800000|2021-09-16 23:10:00|7075.7|7072.7|7074.7|7072.9|7075.8|7073.4|7074.3|7072|109
1631834100000|2021-09-16 23:15:00|7074.6|7072.8|7074.4|7072.6|7075.8|7073.4|7074.3|7072.1|132
1631834400000|2021-09-16 23:20:00|7074.5|7072.7|7074.4|7072.6|7075.4|7073.2|7074.3|7072.3|106
1631834700000|2021-09-16 23:25:00|7074.3|7072.5|7074.9|7073.1|7075.7|7073.3|7074.2|7072.4|73
1631835000000|2021-09-16 23:30:00|7074.8|7073|7075.7|7072.7|7075.7|7073.7|7074.8|7072.6|69
1631835300000|2021-09-16 23:35:00|7075.6|7072.6|7074.5|7072.7|7075.7|7073.3|7074.3|7072.1|117
1631835600000|2021-09-16 23:40:00|7074.4|7072.6|7071.9|7068.9|7075.3|7073.1|7071.3|7068.9|198
1631835900000|2021-09-16 23:45:00|7072|7069|7069.1|7067.3|7072.1|7069.7|7068.4|7066.3|165
1631836200000|2021-09-16 23:50:00|7069|7067.2|7070.5|7068.7|7071.7|7069.3|7068.6|7066.5|160
1631836500000|2021-09-16 23:55:00|7070.4|7068.6|7070.9|7069.1|7071.6|7069.8|7069.5|7067.1|157
1631836800000|2021-09-17 00:00:00|7070.7|7068.9|7073.2|7071.4|7074.4|7072.6|7070.5|7068.1|289
1631837100000|2021-09-17 00:05:00|7073.1|7071.3|7070.8|7069|7073.1|7071.3|7069.9|7067.7|253
1631837400000|2021-09-17 00:10:00|7071|7069.2|7070.1|7068.3|7072.6|7070.8|7069.8|7067.8|239
1631837700000|2021-09-17 00:15:00|7070.2|7068.4|7069.5|7067.7|7071.2|7069.4|7068.9|7067.1|272
1631838000000|2021-09-17 00:20:00|7069.6|7067.8|7066.9|7065.1|7070|7067.8|7065.9|7064.1|218
1631838300000|2021-09-17 00:25:00|7067|7065.2|7069.7|7067.9|7069.7|7067.9|7067|7065.2|252
1631838600000|2021-09-17 00:30:00|7069.6|7067.8|7069.9|7068.1|7070.7|7068.9|7069.4|7067.4|206
1631838900000|2021-09-17 00:35:00|7070|7068.2|7067.7|7065.9|7070.7|7068.4|7067.7|7065.6|243
1631839200000|2021-09-17 00:40:00|7067.8|7066|7066.8|7065|7068.7|7066.4|7064.3|7062.4|288
1631839500000|2021-09-17 00:45:00|7066.7|7064.9|7066.4|7064.6|7067.4|7065.6|7065.2|7063|239
1631839800000|2021-09-17 00:50:00|7066.3|7064.5|7065.9|7064.1|7068.2|7065.8|7065.8|7063.6|245
1631840100000|2021-09-17 00:55:00|7066|7064.2|7066.5|7064.7|7067|7065.2|7064.4|7062.6|276
1631840400000|2021-09-17 01:00:00|7066.6|7064.8|7067.1|7065.3|7068.2|7066.3|7066.1|7064.1|252
1631840700000|2021-09-17 01:05:00|7067|7065.2|7071.1|7069.3|7071.2|7069.4|7066.5|7064|271
1631841000000|2021-09-17 01:10:00|7071.2|7069.4|7073|7071.2|7073.8|7071.4|7069.6|7067.2|237
1631841300000|2021-09-17 01:15:00|7073.1|7071.3|7072.9|7071.1|7074.2|7072.2|7071.5|7069.1|319
1631841600000|2021-09-17 01:20:00|7073|7071.2|7075.1|7072.1|7075.7|7073.3|7072.8|7070.7|283
1631841900000|2021-09-17 01:25:00|7075.2|7072.2|7074.7|7072.9|7075.7|7073.3|7072.7|7070.1|296
1631842200000|2021-09-17 01:30:00|7074.8|7073|7070.3|7068.5|7074.8|7073|7069.5|7067.1|387
1631842500000|2021-09-17 01:35:00|7070.2|7068.4|7073.4|7071.6|7075.3|7073.5|7069.9|7068.1|337
1631842800000|2021-09-17 01:40:00|7073.3|7071.5|7069.4|7067.6|7073.6|7071.6|7068.8|7066.6|387
1631843100000|2021-09-17 01:45:00|7069.5|7067.7|7067.5|7065.7|7070.2|7068.4|7066.2|7064.2|332
1631843400000|2021-09-17 01:50:00|7067.6|7065.8|7064.7|7062.9|7067.6|7065.8|7064.5|7062|335
1631843700000|2021-09-17 01:55:00|7064.8|7063|7062.9|7061.1|7065.4|7063.3|7061.8|7059.9|357
1631844000000|2021-09-17 02:00:00|7062.8|7061|7065.1|7063.3|7066|7064.2|7061.7|7059.9|280
1631844300000|2021-09-17 02:05:00|7065|7063.2|7062.9|7061.1|7065.3|7063.5|7062.3|7060.5|260
1631844600000|2021-09-17 02:10:00|7063|7061.2|7064.3|7062.5|7064.4|7062.6|7062.8|7061|223
1631844900000|2021-09-17 02:15:00|7064.4|7062.6|7063.4|7061.6|7065.4|7063.6|7061.7|7059.9|230
1631845200000|2021-09-17 02:20:00|7063.5|7061.7|7065.4|7063.6|7066.1|7064.3|7063.3|7061.5|232
1631845500000|2021-09-17 02:25:00|7065.3|7063.5|7065|7063.2|7066|7064.2|7064.6|7062.8|224
1631845800000|2021-09-17 02:30:00|7064.9|7063.1|7063.7|7061.9|7065.7|7063.5|7062.6|7060.8|270
1631846100000|2021-09-17 02:35:00|7063.9|7062.1|7063.9|7062.1|7066.2|7063.7|7063.5|7061.7|292
1631846400000|2021-09-17 02:40:00|7063.7|7061.9|7064.3|7062.5|7064.6|7062.8|7062.6|7060.8|233
1631846700000|2021-09-17 02:45:00|7064.4|7062.6|7061.7|7059.9|7065.6|7063.8|7061.6|7059.8|378
1631847000000|2021-09-17 02:50:00|7061.3|7059.5|7064|7062.2|7064.6|7062.8|7060.4|7058.6|319
1631847300000|2021-09-17 02:55:00|7063.9|7062.1|7063.9|7062.1|7065.2|7063.4|7060.4|7058.6|408
1631847600000|2021-09-17 03:00:00|7064|7062.2|7063.6|7061.8|7064.7|7062.9|7061.7|7059.9|296
1631847900000|2021-09-17 03:05:00|7064|7062.2|7066.1|7064.3|7066.2|7064.4|7063.6|7061.2|270
1631848200000|2021-09-17 03:10:00|7066|7064.2|7068.5|7066.7|7069.1|7067.3|7065.4|7063.1|262
1631848500000|2021-09-17 03:15:00|7068.6|7066.8|7070|7068.2|7070.5|7068.7|7067.4|7065.6|262
1631848800000|2021-09-17 03:20:00|7070.1|7068.3|7068.8|7067|7070.2|7068.4|7068.4|7066.2|254
1631849100000|2021-09-17 03:25:00|7068.9|7067.1|7069.4|7067.6|7071|7068.7|7068.3|7066.5|215
1631849400000|2021-09-17 03:30:00|7069.3|7067.5|7069.3|7067.5|7069.5|7067.7|7068.3|7066.5|165
1631849700000|2021-09-17 03:35:00|7069.2|7067.4|7068.4|7066.6|7070.2|7068.4|7068.3|7066.5|154
1631850000000|2021-09-17 03:40:00|7067.9|7066.1|7069.8|7068|7071.2|7069.4|7067.9|7066.1|201
1631850300000|2021-09-17 03:45:00|7069.9|7068.1|7071.6|7069.8|7071.7|7069.9|7069.4|7067.6|141
1631850600000|2021-09-17 03:50:00|7071.7|7069.9|7072.1|7070.3|7072.2|7070.4|7070.6|7068.8|249
1631850900000|2021-09-17 03:55:00|7072|7070.2|7071.1|7069.3|7073.2|7071.4|7071|7069.2|233
1631851200000|2021-09-17 04:00:00|7071.2|7069.4|7072.7|7070.9|7072.8|7071|7070.9|7069.1|186
1631851500000|2021-09-17 04:05:00|7072.8|7071|7073.1|7071.3|7073.2|7071.4|7072.3|7070.5|119
1631851800000|2021-09-17 04:10:00|7073|7071.2|7073.1|7071.3|7074.3|7072.5|7072.9|7071.1|148
1631852100000|2021-09-17 04:15:00|7073|7071.2|7074|7072.2|7074.2|7072.4|7073|7071.2|195
1631852400000|2021-09-17 04:20:00|7074.1|7072.3|7075.1|7073.3|7076.2|7074.4|7073.4|7071.6|217
1631852700000|2021-09-17 04:25:00|7075.2|7073.4|7076.5|7074.7|7076.6|7074.8|7074.1|7072.3|202
1631853000000|2021-09-17 04:30:00|7076.6|7074.8|7075.3|7073.5|7076.6|7074.8|7074.5|7072.7|249
1631853300000|2021-09-17 04:35:00|7075.2|7073.4|7075|7073.2|7075.7|7073.9|7074.7|7072.9|163
1631853600000|2021-09-17 04:40:00|7075.2|7073.4|7075.9|7074.1|7076.7|7074.9|7075.1|7073.2|184
1631853900000|2021-09-17 04:45:00|7075.6|7073.8|7074.4|7072.6|7076.3|7074.5|7074.1|7072.3|157
1631854200000|2021-09-17 04:50:00|7074.3|7072.5|7074.4|7072.6|7074.7|7072.9|7073.4|7071.6|147
1631854500000|2021-09-17 04:55:00|7074.5|7072.7|7077.6|7075.8|7078.2|7075.9|7074.5|7072.7|212
1631854800000|2021-09-17 05:00:00|7077.7|7075.9|7078.6|7076.8|7079.7|7077.6|7076.6|7074.8|293
1631855100000|2021-09-17 05:05:00|7078.5|7076.7|7079.9|7078.1|7081.6|7079.3|7078.1|7076.1|201
1631855400000|2021-09-17 05:10:00|7080|7078.2|7079.8|7078|7081.6|7079.2|7079.1|7076.9|200
1631855700000|2021-09-17 05:15:00|7079.9|7078.1|7077.9|7076.1|7080|7078.2|7076.8|7074.9|264
1631856000000|2021-09-17 05:20:00|7077.8|7076|7078.8|7077|7079.8|7078|7077.7|7075.9|279
1631856300000|2021-09-17 05:25:00|7078.7|7076.9|7077.9|7076.1|7079.2|7077.4|7077.1|7075|216
1631856600000|2021-09-17 05:30:00|7078|7076.2|7077.5|7075.7|7079.3|7077.5|7076.9|7074.6|252
1631856900000|2021-09-17 05:35:00|7077.6|7075.8|7077.9|7076.1|7078.2|7076.4|7076.2|7073.7|257
1631857200000|2021-09-17 05:40:00|7078|7076.2|7077.3|7075.5|7079.3|7077.5|7077.1|7075.1|290
1631857500000|2021-09-17 05:45:00|7077.4|7075.6|7078|7076.2|7078.2|7076.4|7076.3|7074.5|275
1631857800000|2021-09-17 05:50:00|7078.1|7076.3|7078.8|7077|7079.3|7077.5|7077.3|7075.5|232
1631858100000|2021-09-17 05:55:00|7078.7|7076.9|7079.7|7077.9|7080.7|7078.3|7077.8|7076|224
1631858400000|2021-09-17 06:00:00|7080.2|7077.2|7077.6|7074.6|7080.2|7078.1|7075.9|7073.3|415
1631858700000|2021-09-17 06:05:00|7076.6|7074.8|7079.4|7077.6|7080.8|7078.6|7076.4|7073.8|370
1631859000000|2021-09-17 06:10:00|7079.5|7077.7|7079.9|7078.1|7081|7078.7|7078.4|7076.5|296
1631859300000|2021-09-17 06:15:00|7079.8|7078|7079.3|7077.5|7081.4|7079.1|7078.8|7076.6|353
1631859600000|2021-09-17 06:20:00|7079.4|7077.6|7079.8|7078|7081.5|7079.3|7079|7077.2|228
1631859900000|2021-09-17 06:25:00|7079.9|7078.1|7077.9|7076.1|7079.9|7078.1|7077.5|7075.4|278
1631860200000|2021-09-17 06:30:00|7077.8|7076|7080.2|7078.4|7081.1|7078.7|7077.8|7076|253
1631860500000|2021-09-17 06:35:00|7080.1|7078.3|7080|7078.2|7081.3|7078.9|7078.3|7076.3|311
1631860800000|2021-09-17 06:40:00|7079.9|7078.1|7079.4|7077.6|7081.1|7079|7079.1|7077|238
1631861100000|2021-09-17 06:45:00|7079.3|7077.5|7080.4|7078.6|7082.2|7080.4|7079.1|7077.3|269
1631861400000|2021-09-17 06:50:00|7080.3|7078.5|7077.9|7076.1|7081.3|7078.9|7077.7|7075.9|259
1631861700000|2021-09-17 06:55:00|7078|7076.2|7080|7078.2|7081.8|7080|7077.8|7076|415
1631862000000|2021-09-17 07:00:00|7079.9|7078.1|7084.1|7082.3|7085.2|7082.6|7078.4|7076.6|497
1631862300000|2021-09-17 07:05:00|7084.9|7081.9|7081.5|7079.7|7085.7|7083.5|7081.5|7079.7|473
1631862600000|2021-09-17 07:10:00|7081.6|7079.8|7081.8|7080|7084.3|7082.1|7081.1|7079.3|436
1631862900000|2021-09-17 07:15:00|7081.7|7079.9|7079.5|7077.7|7082.1|7080.1|7077.5|7075|389
1631863200000|2021-09-17 07:20:00|7079.4|7077.6|7081.3|7079.5|7082.3|7080.5|7078.3|7076.5|377
1631863500000|2021-09-17 07:25:00|7081.4|7079.6|7080.4|7078.6|7082|7080.2|7079.3|7077.5|289
1631863800000|2021-09-17 07:30:00|7080.5|7078.7|7078.6|7076.8|7082.3|7080.5|7078.4|7076.6|305
1631864100000|2021-09-17 07:35:00|7078.5|7076.7|7078|7076.2|7080|7078.2|7077.2|7075.1|320
1631864400000|2021-09-17 07:40:00|7077.9|7076.1|7075.1|7073.3|7078.6|7076.5|7074.5|7072.3|296
1631864700000|2021-09-17 07:45:00|7075|7073.2|7074.3|7072.5|7075.4|7073.6|7073.6|7071.8|323
1631865000000|2021-09-17 07:50:00|7074.4|7072.6|7076.6|7074.8|7076.9|7075.1|7074|7072.2|249
1631865300000|2021-09-17 07:55:00|7076.5|7074.7|7079.7|7077.9|7079.9|7078.1|7076.5|7074.7|294
1631865600000|2021-09-17 08:00:00|7079.8|7078|7079.2|7077.4|7080.3|7078.4|7076.4|7074.3|429
1631865900000|2021-09-17 08:05:00|7079.1|7077.3|7081.2|7079.4|7081.3|7079.5|7078.6|7076.7|340
1631866200000|2021-09-17 08:10:00|7081.1|7079.3|7080.1|7078.3|7081.9|7080.1|7079.8|7078|291
1631866500000|2021-09-17 08:15:00|7080.2|7078.4|7083.2|7081.4|7083.4|7081.4|7079.4|7077|376
1631866800000|2021-09-17 08:20:00|7083.1|7081.3|7082.2|7080.4|7083.9|7082.1|7082|7080.2|325
1631867100000|2021-09-17 08:25:00|7082.3|7080.5|7084.3|7082.5|7084.4|7082.6|7081.6|7079.8|377
1631867400000|2021-09-17 08:30:00|7084.2|7082.4|7083.3|7081.5|7085.4|7083.2|7082.7|7080.3|370
1631867700000|2021-09-17 08:35:00|7083.2|7081.4|7088|7086.2|7088.9|7086.7|7083.2|7081.4|382
1631868000000|2021-09-17 08:40:00|7087.9|7086.1|7085.5|7082.5|7089.1|7086.7|7084.4|7082.5|326
1631868300000|2021-09-17 08:45:00|7084.6|7082.8|7084.7|7082.9|7085.9|7083.6|7083.7|7081.3|290
1631868600000|2021-09-17 08:50:00|7085.2|7082.2|7084.2|7082.4|7086.4|7084.1|7083.1|7081.1|275
1631868900000|2021-09-17 08:55:00|7084.1|7082.3|7083.7|7081.9|7085|7083|7083|7080.7|297
1631869200000|2021-09-17 09:00:00|7083.6|7081.8|7083.7|7080.7|7085.1|7082.4|7082.5|7080|330
1631869500000|2021-09-17 09:05:00|7083.6|7080.6|7080.5|7078.7|7084.8|7082.2|7079.6|7077.3|377
1631869800000|2021-09-17 09:10:00|7080.7|7078.9|7077.8|7076|7081|7079.1|7077.6|7075.8|375
1631870100000|2021-09-17 09:15:00|7077.9|7076.1|7078.5|7076.7|7079.2|7077.4|7076.8|7074.9|338
1631870400000|2021-09-17 09:20:00|7078.6|7076.8|7078.8|7077|7081|7079.2|7078.1|7076|329
1631870700000|2021-09-17 09:25:00|7078.9|7077.1|7076.1|7074.3|7079|7077.1|7075.4|7073|328
1631871000000|2021-09-17 09:30:00|7076|7074.2|7076|7074.2|7076.4|7074.6|7075.3|7072.8|300
1631871300000|2021-09-17 09:35:00|7075.9|7074.1|7075.8|7074|7077.2|7075.4|7074.7|7072.9|291
1631871600000|2021-09-17 09:40:00|7075.9|7074.1|7072.5|7070.7|7076|7074.2|7072.4|7070.6|268
1631871900000|2021-09-17 09:45:00|7072.6|7070.8|7073.2|7071.4|7073.5|7071.7|7071.9|7070|312
1631872200000|2021-09-17 09:50:00|7073.1|7071.3|7073.1|7070.1|7073.4|7071.3|7070.5|7067.9|390
1631872500000|2021-09-17 09:55:00|7073|7070|7073.7|7071.9|7073.8|7072|7069.9|7068.1|462
1631872800000|2021-09-17 10:00:00|7073.4|7071.6|7069.9|7068.1|7073.6|7071.8|7069.2|7066.9|389
1631873100000|2021-09-17 10:05:00|7070.2|7068.4|7071.6|7069.8|7071.6|7069.8|7068|7066.2|302
1631873400000|2021-09-17 10:10:00|7071.2|7069.4|7070.6|7068.8|7072.7|7070.7|7070.2|7068.4|297
1631873700000|2021-09-17 10:15:00|7070.7|7068.9|7070.6|7068.8|7072.4|7070.6|7070.5|7068.7|283
1631874000000|2021-09-17 10:20:00|7070.9|7069.1|7069.7|7067.9|7071.1|7069.2|7067.6|7065.8|298
1631874300000|2021-09-17 10:25:00|7069.6|7067.8|7070.1|7068.3|7071.1|7069.3|7067|7065.2|360
1631874600000|2021-09-17 10:30:00|7070|7068.2|7069.6|7067.8|7071.3|7069.4|7067.6|7065.8|350
1631874900000|2021-09-17 10:35:00|7069.5|7067.7|7068.1|7066.3|7070.3|7068.4|7067.6|7065.3|271
1631875200000|2021-09-17 10:40:00|7068|7066.2|7066.4|7064.6|7069.3|7067.4|7066.3|7064.1|301
1631875500000|2021-09-17 10:45:00|7066.3|7064.5|7068.2|7066.4|7068.3|7066.5|7065.1|7063.3|311
1631875800000|2021-09-17 10:50:00|7068.3|7066.5|7067.4|7065.6|7068.6|7066.8|7065.1|7063.3|346
1631876100000|2021-09-17 10:55:00|7067.3|7065.5|7067.8|7066|7068.9|7067.1|7065.3|7063.5|319
1631876400000|2021-09-17 11:00:00|7067.7|7065.9|7070.5|7068.7|7071.7|7069.9|7067.2|7065.4|365
1631876700000|2021-09-17 11:05:00|7070.6|7068.8|7067.5|7065.7|7070.6|7068.8|7067.3|7065.1|375
1631877000000|2021-09-17 11:10:00|7067.6|7065.8|7068.1|7066.3|7070.9|7068.8|7067.5|7065.5|299
1631877300000|2021-09-17 11:15:00|7068.2|7066.4|7067.8|7066|7070.2|7067.5|7067.4|7065.1|368
1631877600000|2021-09-17 11:20:00|7067.9|7066.1|7067.4|7065.6|7068.7|7066.9|7067.2|7065.4|240
1631877900000|2021-09-17 11:25:00|7067.2|7065.4|7065|7063.2|7067.4|7065.6|7064.1|7062.3|297
1631878200000|2021-09-17 11:30:00|7065.1|7063.3|7065.9|7064.1|7067.2|7064.8|7064.9|7063.1|272
1631878500000|2021-09-17 11:35:00|7066|7064.2|7067.1|7065.3|7068.6|7066.4|7065.9|7063.7|251
1631878800000|2021-09-17 11:40:00|7067.2|7065.4|7068.3|7066.5|7068.9|7067.1|7067.1|7065.3|356
1631879100000|2021-09-17 11:45:00|7068.4|7066.6|7070.5|7068.7|7071.6|7069.8|7067.4|7065.6|291
1631879400000|2021-09-17 11:50:00|7070.6|7068.8|7069.2|7067.4|7072.1|7069.9|7069.2|7067.4|285
1631879700000|2021-09-17 11:55:00|7069.3|7067.5|7071.8|7070|7071.8|7070|7069.2|7067.4|275
1631880000000|2021-09-17 12:00:00|7072.2|7070.4|7072.5|7070.7|7073.7|7071.9|7071.2|7069.4|316
1631880300000|2021-09-17 12:05:00|7072.6|7070.8|7073.7|7071.9|7075.1|7073.3|7072.1|7070.3|327
1631880600000|2021-09-17 12:10:00|7073.8|7072|7072.7|7070.9|7075.4|7073.4|7072.5|7070.7|307
1631880900000|2021-09-17 12:15:00|7072.6|7070.8|7076.6|7074.8|7077.5|7075.7|7072.5|7070.7|375
1631881200000|2021-09-17 12:20:00|7076.7|7074.9|7077.1|7075.3|7078.2|7076.4|7075.7|7073.9|394
1631881500000|2021-09-17 12:25:00|7077|7075.2|7077.5|7075.7|7078.8|7077|7076.1|7074.3|329
1631881800000|2021-09-17 12:30:00|7077.6|7075.8|7077|7075.2|7078.1|7076.3|7075.8|7074|303
1631882100000|2021-09-17 12:35:00|7077.2|7075.4|7074.2|7072.4|7077.8|7075.9|7073.5|7071.7|300
1631882400000|2021-09-17 12:40:00|7074.3|7072.5|7070.4|7068.6|7074.5|7072.7|7070.3|7068.5|268
1631882700000|2021-09-17 12:45:00|7071.1|7069.3|7071.6|7069.8|7072.1|7070.3|7070.2|7068.4|254
1631883000000|2021-09-17 12:50:00|7071.5|7069.7|7070.2|7068.4|7072.7|7070.9|7069.9|7068.1|320
1631883300000|2021-09-17 12:55:00|7070.1|7068.3|7071.8|7070|7072.2|7070.4|7070.1|7068.3|275
1631883600000|2021-09-17 13:00:00|7071.9|7070.1|7074.1|7072.3|7075|7073.2|7071.3|7069.5|368
1631883900000|2021-09-17 13:05:00|7073.8|7072|7070.3|7068.5|7074.5|7072.7|7069.5|7067.7|369
1631884200000|2021-09-17 13:10:00|7070.2|7068.4|7066|7064.2|7070.3|7068.5|7065.9|7064.1|386
1631884500000|2021-09-17 13:15:00|7066.1|7064.3|7062.6|7060.8|7066.6|7064.8|7061.9|7060.1|384
1631884800000|2021-09-17 13:20:00|7062.5|7060.7|7063.4|7061.6|7064.5|7062.7|7061.8|7060|364
1631885100000|2021-09-17 13:25:00|7063.5|7061.7|7060|7058.2|7065.1|7062.7|7059.6|7057.1|452
1631885400000|2021-09-17 13:30:00|7059.8|7058|7064|7062.2|7066.6|7064.3|7059.1|7057.3|604
1631885700000|2021-09-17 13:35:00|7063.4|7061.6|7064|7062.2|7064.3|7062.5|7061.3|7059.2|530
1631886000000|2021-09-17 13:40:00|7063.8|7062|7058.9|7057.1|7064.9|7063.1|7058.4|7056.6|559
1631886300000|2021-09-17 13:45:00|7058.7|7056.9|7056.1|7054.3|7060.5|7058.7|7055.5|7053.7|496
1631886600000|2021-09-17 13:50:00|7055.9|7054.1|7054.3|7052.5|7056.1|7054.3|7051.4|7049.1|526
1631886900000|2021-09-17 13:55:00|7054.4|7052.6|7054.1|7051.1|7057.5|7055.7|7051.8|7049.3|496
1631887200000|2021-09-17 14:00:00|7053.5|7050.5|7052.6|7049.6|7054.7|7052.9|7051.3|7049.5|510
1631887500000|2021-09-17 14:05:00|7051.7|7049.9|7052.7|7050.9|7053.3|7051.5|7050.2|7048.4|470
1631887800000|2021-09-17 14:10:00|7052.8|7051|7046.5|7044.7|7052.8|7051|7046.2|7044.1|500
1631888100000|2021-09-17 14:15:00|7046.8|7045|7043.8|7042|7047.2|7045.4|7041.7|7039.9|518
1631888400000|2021-09-17 14:20:00|7043.9|7040.9|7041.9|7038.9|7048|7046.2|7040.9|7038.9|536
1631888700000|2021-09-17 14:25:00|7041.4|7039.6|7038.3|7036.5|7041.6|7039.8|7036.8|7035|551
1631889000000|2021-09-17 14:30:00|7038.4|7036.6|7038.1|7036.3|7039.5|7037.7|7035.3|7033.5|529
1631889300000|2021-09-17 14:35:00|7038.2|7036.4|7037.3|7035.5|7038.2|7036.4|7033|7031.2|516
1631889600000|2021-09-17 14:40:00|7037.2|7035.4|7036.4|7034.6|7038|7036.2|7033.7|7031.9|524
1631889900000|2021-09-17 14:45:00|7036.3|7034.5|7033.5|7031.7|7036.3|7034.5|7032.4|7030.6|469
1631890200000|2021-09-17 14:50:00|7033.4|7031.6|7034.2|7032.4|7035.2|7032.8|7026.6|7024.6|580
1631890500000|2021-09-17 14:55:00|7034.1|7032.3|7036.1|7034.3|7037.3|7035.5|7031|7029.2|545
1631890800000|2021-09-17 15:00:00|7036.2|7034.4|7037|7035.2|7039.4|7037.6|7034.6|7032.7|500
1631891100000|2021-09-17 15:05:00|7036.9|7035.1|7036|7034.2|7040|7037.9|7035.3|7033.3|395
1631891400000|2021-09-17 15:10:00|7035.9|7034.1|7040.9|7039.1|7041.2|7039.4|7032.6|7030.8|517
1631891700000|2021-09-17 15:15:00|7041|7039.2|7043.1|7041.3|7043.9|7042|7038.8|7037|455
1631892000000|2021-09-17 15:20:00|7043|7041.2|7044.3|7042.5|7045.7|7043.9|7042.6|7040.8|411
1631892300000|2021-09-17 15:25:00|7043.9|7042.1|7040.2|7038.4|7044.7|7042.9|7039.3|7037.1|441
1631892600000|2021-09-17 15:30:00|7040.3|7038.5|7041.8|7040|7042.8|7041|7037.8|7036|464
1631892900000|2021-09-17 15:35:00|7042|7040.2|7042.8|7041|7044.6|7042.8|7040.1|7038.3|481
1631893200000|2021-09-17 15:40:00|7042.9|7041.1|7043|7041.2|7044.3|7042.5|7041.7|7039.9|419
1631893500000|2021-09-17 15:45:00|7042.9|7041.1|7044.1|7042.3|7045.2|7043.4|7042.3|7040.5|395
1631893800000|2021-09-17 15:50:00|7044|7042.2|7040.3|7038.5|7044.1|7042.3|7039.3|7037.5|405
1631894100000|2021-09-17 15:55:00|7040.2|7038.4|7042.5|7040.7|7045.1|7043.3|7040.2|7038.4|386
1631894400000|2021-09-17 16:00:00|7042.4|7040.6|7044.3|7042.5|7044.6|7042.8|7041.6|7039.8|377
1631894700000|2021-09-17 16:05:00|7044.4|7042.6|7045|7043.2|7045.7|7043.9|7043.6|7041.8|299
1631895000000|2021-09-17 16:10:00|7044.9|7043.1|7044.8|7043|7047.5|7045.7|7044.6|7042.8|307
1631895300000|2021-09-17 16:15:00|7044.9|7043.1|7044.7|7042.9|7046.8|7044.5|7044.4|7042.6|288
1631895600000|2021-09-17 16:20:00|7044.6|7042.8|7048.1|7046.3|7048.7|7046.4|7044.4|7042.6|323
1631895900000|2021-09-17 16:25:00|7048|7046.2|7045.2|7043.4|7048.5|7046.7|7044.8|7043|291
1631896200000|2021-09-17 16:30:00|7045.3|7043.5|7047.8|7046|7048.9|7046.7|7045.2|7043.4|293
1631896500000|2021-09-17 16:35:00|7047.7|7045.9|7048.4|7046.6|7049.5|7047.2|7047.6|7045.3|243
1631896800000|2021-09-17 16:40:00|7048.3|7046.5|7044.7|7042.9|7048.4|7046.6|7044.3|7042.5|231
1631897100000|2021-09-17 16:45:00|7044.6|7042.8|7044.8|7043|7045.8|7044|7044.5|7042.7|277
1631897400000|2021-09-17 16:50:00|7044.9|7043.1|7043.8|7042|7046.2|7044.4|7043.3|7041.5|283
1631897700000|2021-09-17 16:55:00|7043.9|7042.1|7041.9|7040.1|7044.5|7042.7|7041.6|7039.8|295
1631898000000|2021-09-17 17:00:00|7042.1|7040.3|7042|7040.2|7042.8|7040.7|7040.3|7038.5|266
1631898300000|2021-09-17 17:05:00|7041.9|7040.1|7041.4|7039.6|7043.2|7041.4|7041.2|7039.4|260
1631898600000|2021-09-17 17:10:00|7041.5|7039.7|7041.8|7040|7043|7040.9|7041.4|7039.6|216
1631898900000|2021-09-17 17:15:00|7041.9|7040.1|7040.7|7038.9|7043.4|7041.4|7040.6|7038.8|249
1631899200000|2021-09-17 17:20:00|7040.8|7039|7038.5|7036.7|7041.6|7039.8|7038.5|7036.2|268
1631899500000|2021-09-17 17:25:00|7038.6|7036.8|7041.2|7039.4|7042.8|7040.4|7038.1|7036.1|326
1631899800000|2021-09-17 17:30:00|7041.1|7039.3|7040.9|7039.1|7041.7|7039.9|7038.9|7036.6|310
1631900100000|2021-09-17 17:35:00|7040.8|7039|7042.6|7040.8|7043|7040.9|7040.8|7039|299
1631900400000|2021-09-17 17:40:00|7042.5|7040.7|7040.9|7039.1|7043.1|7041.3|7040.5|7038.7|238
1631900700000|2021-09-17 17:45:00|7041|7039.2|7035.5|7033.7|7041|7039.2|7035.5|7033.7|374
1631901000000|2021-09-17 17:50:00|7035.6|7033.8|7034.1|7032.3|7036.8|7035|7034|7031.7|356
1631901300000|2021-09-17 17:55:00|7033.9|7032.1|7036.1|7034.3|7036.1|7034.3|7033.9|7032.1|248
1631901600000|2021-09-17 18:00:00|7035.9|7034.1|7036.2|7034.4|7036.5|7034.7|7034.9|7033.1|273
1631901900000|2021-09-17 18:05:00|7036.4|7034.6|7037.7|7035.9|7038.8|7037|7036|7034.2|276
1631902200000|2021-09-17 18:10:00|7038.3|7035.3|7036.3|7034.5|7038.3|7036.2|7035.7|7033.9|290
1631902500000|2021-09-17 18:15:00|7036.4|7034.6|7035.8|7034|7036.5|7034.7|7035.1|7033.3|360
1631902800000|2021-09-17 18:20:00|7035.7|7033.9|7037.8|7036|7038.4|7036.6|7035.5|7033.7|272
1631903100000|2021-09-17 18:25:00|7037.7|7035.9|7037.3|7035.5|7037.8|7036|7036.1|7034.3|291
1631903400000|2021-09-17 18:30:00|7037.2|7035.4|7037.7|7035.9|7039.1|7037.3|7036.6|7034.8|288
1631903700000|2021-09-17 18:35:00|7037.8|7036|7038.2|7036.4|7038.7|7036.9|7036.9|7035.1|194
1631904000000|2021-09-17 18:40:00|7038.1|7036.3|7040.1|7038.3|7040.2|7038.3|7037.6|7035.8|249
1631904300000|2021-09-17 18:45:00|7040|7038.2|7040.5|7038.7|7041.5|7039.7|7039.5|7037.7|256
1631904600000|2021-09-17 18:50:00|7040.6|7038.8|7040.8|7039|7041.9|7039.5|7040.1|7037.7|204
1631904900000|2021-09-17 18:55:00|7040.6|7038.8|7039.9|7038.1|7042.9|7041|7038.9|7037.1|283
1631905200000|2021-09-17 19:00:00|7040.2|7038.4|7042.6|7040.8|7043.4|7041.2|7040.1|7037.7|344
1631905500000|2021-09-17 19:05:00|7042.7|7040.9|7041.5|7039.7|7043.5|7041|7040.6|7038.3|299
1631905800000|2021-09-17 19:10:00|7041.4|7039.6|7039.9|7036.9|7041.8|7040|7038.7|7036.7|216
1631906100000|2021-09-17 19:15:00|7040|7037|7040|7038.2|7040.9|7038.9|7039|7036.8|213
1631906400000|2021-09-17 19:20:00|7040.1|7038.3|7042.2|7040.4|7042.2|7040.4|7040|7038.2|202
1631906700000|2021-09-17 19:25:00|7042.1|7040.3|7040.2|7038.4|7042.5|7040.3|7040.1|7037.7|454
1631907000000|2021-09-17 19:30:00|7040.1|7038.3|7041.7|7038.7|7042.5|7040|7039.7|7037.3|346
1631907300000|2021-09-17 19:35:00|7041.1|7039.3|7040.4|7038.6|7042.5|7040.4|7039.9|7037.9|255
1631907600000|2021-09-17 19:40:00|7040.5|7038.7|7042.9|7041.1|7043.1|7041.3|7040.4|7038|259
1631907900000|2021-09-17 19:45:00|7043.1|7041.3|7041.1|7038.1|7043.2|7041.4|7039.9|7037.9|336
1631908200000|2021-09-17 19:50:00|7041|7038|7043.8|7040.8|7044|7041.9|7040.2|7037.9|417
1631908500000|2021-09-17 19:55:00|7043.1|7041.3|7042.9|7039.9|7045.5|7043|7041.5|7039.7|411
1631908800000|2021-09-17 20:00:00|7042.1|7040.3|7040.4|7037.4|7042.9|7040.5|7038.7|7036.3|362
1631909100000|2021-09-17 20:05:00|7040.3|7037.3|7039.1|7036.1|7040.4|7037.4|7038.5|7035.8|169
1631909400000|2021-09-17 20:10:00|7038.8|7035.8|7038|7035|7039.5|7037.1|7037|7034.6|290
1631909700000|2021-09-17 20:15:00|7037.9|7034.9|7038.9|7035.9|7041.1|7038.1|7037.8|7034.8|189
1631910000000|2021-09-17 20:20:00|7039|7036|7038.2|7036.4|7039.1|7036.6|7038|7035.6|195
1631910300000|2021-09-17 20:25:00|7038|7036.2|7036|7033|7038.2|7036.2|7035.1|7032.3|203
1631910600000|2021-09-17 20:30:00|7036.1|7033.1|7035.1|7032.1|7036.4|7033.4|7034.1|7031.6|204
1631910900000|2021-09-17 20:35:00|7035.2|7032.2|7034.7|7031.7|7035.8|7032.8|7034.6|7031.6|123
1631911200000|2021-09-17 20:40:00|7034.5|7031.5|7036.8|7033.8|7036.9|7034.2|7033.8|7031.3|122
1631911500000|2021-09-17 20:45:00|7036.9|7033.9|7035.7|7032.7|7037.5|7034.5|7035|7032|180
1631911800000|2021-09-17 20:50:00|7035.9|7032.9|7037|7034|7037.7|7034.7|7035.1|7032.1|232
1631912100000|2021-09-17 20:55:00|7036.9|7033.9|7044.2|7031.2|7047.5|7034.5|7035.8|7027.9|645
1632081600000|2021-09-19 20:00:00|7036.8|7032.8|7043.3|7024.3|7043.3|7033.6|7036.8|7024.3|5
1632081900000|2021-09-19 20:05:00|7043.5|7024.5|7042.3|7026.7|7043.5|7032.8|7036.8|7024|8
1632082200000|2021-09-19 20:10:00|7036.8|7032.8|7043.3|7024.3|7043.5|7032.8|7036.8|7024|14
1632082500000|2021-09-19 20:15:00|7043|7024|7036.8|7032.8|7043.3|7032.8|7036|7024|6
1632082800000|2021-09-19 20:20:00|7036|7032|7036|7032|7045.9|7032|7036|7026.3|4
1632083100000|2021-09-19 20:25:00|7045.9|7026.9|7036.2|7032.2|7045.9|7032.2|7036.2|7026.3|4
1632083400000|2021-09-19 20:30:00|7045.9|7026.9|7035.5|7031.5|7046.6|7032.5|7035.5|7023.8|11
1632083700000|2021-09-19 20:35:00|7036.5|7032.5|7046.2|7027.2|7046.2|7032.5|7036|7024.1|7
1632084000000|2021-09-19 20:40:00|7045.6|7026.6|7035|7031|7046.9|7032.4|7034.9|7026.6|10
1632084300000|2021-09-19 20:45:00|7036|7032|7035.9|7031.9|7037.3|7033.3|7035.9|7031.9|17
1632084600000|2021-09-19 20:50:00|7043.5|7024.5|7043|7024|7043.5|7024.5|7043|7024|5
1632084900000|2021-09-19 20:55:00|7043.3|7024.3|7035.9|7031.9|7044|7032|7035.9|7024|12
1632085200000|2021-09-19 21:00:00|7036.5|7032.5|7036.6|7032.6|7037.3|7033.3|7035.9|7031.9|12
1632085500000|2021-09-19 21:05:00|7036.7|7032.7|7036.5|7032.5|7037|7033|7036.5|7032.5|19
1632085800000|2021-09-19 21:10:00|7036.6|7032.6|7036.5|7032.5|7036.7|7032.7|7036|7032|13
1632086100000|2021-09-19 21:15:00|7036.3|7032.3|7036|7032|7036.5|7032.5|7035.8|7031.8|21
1632086400000|2021-09-19 21:20:00|7035.9|7031.9|7035.9|7031.9|7039.5|7032.2|7035.7|7027.5|41
1632086700000|2021-09-19 21:25:00|7035.8|7031.8|7036|7032|7036.4|7032.4|7035.8|7031.8|54
1632087000000|2021-09-19 21:30:00|7035.8|7031.8|7036.7|7032.7|7041.2|7033.1|7035.8|7026.7|121
1632087300000|2021-09-19 21:35:00|7036.8|7032.8|7036.7|7032.7|7037.4|7033.4|7036.6|7032.6|87
1632087600000|2021-09-19 21:40:00|7036.8|7032.8|7036.8|7032.8|7037.8|7033.8|7036.5|7032.5|100
1632087900000|2021-09-19 21:45:00|7036.7|7032.7|7036.7|7032.7|7037.5|7033.5|7036.1|7032.1|98
1632088200000|2021-09-19 21:50:00|7036.8|7032.8|7050.6|7031.6|7055|7036|7036.7|7027|151
1632088500000|2021-09-19 21:55:00|7050.7|7031.7|7042.3|7030|7053.7|7034.7|7036|7025.6|300
1632088800000|2021-09-19 22:00:00|7041.4|7030.7|7037.6|7033.2|7047.6|7035.8|7036.6|7028.1|469
1632089100000|2021-09-19 22:05:00|7037.4|7033.3|7036|7033|7038.4|7034.3|7035.7|7029.1|221
1632089400000|2021-09-19 22:10:00|7036.1|7033.1|7033.1|7030.1|7037.9|7033.4|7032.1|7029.1|225
1632089700000|2021-09-19 22:15:00|7033.2|7030.2|7031.2|7028.2|7033.2|7030.2|7029.5|7024.2|281
1632090000000|2021-09-19 22:20:00|7031.3|7028.3|7029.5|7026.5|7032.2|7028.4|7028.9|7025.9|268
1632090300000|2021-09-19 22:25:00|7029.4|7026.4|7025.6|7022.6|7029.6|7026.6|7025|7022.5|280
1632090600000|2021-09-19 22:30:00|7025.5|7022.5|7026.5|7023.2|7028.4|7025|7025.3|7022.3|272
1632090900000|2021-09-19 22:35:00|7026.4|7023.4|7027.1|7024.1|7027.8|7024.8|7025.8|7022.3|213
1632091200000|2021-09-19 22:40:00|7027.2|7024.2|7030.1|7027.1|7030.4|7027.4|7026.5|7023.7|218
1632091500000|2021-09-19 22:45:00|7029.5|7026.5|7030.3|7027.3|7031.1|7028.1|7028.8|7025.8|179
1632091800000|2021-09-19 22:50:00|7030.2|7027.2|7033.2|7030.2|7033.4|7030.4|7029.4|7026.4|190
1632092100000|2021-09-19 22:55:00|7033.3|7030.3|7035.6|7032.6|7035.8|7033.3|7032.7|7029.7|193
1632092400000|2021-09-19 23:00:00|7035.7|7032.7|7034|7031|7035.8|7032.9|7033.6|7030.9|159
1632092700000|2021-09-19 23:05:00|7033.9|7030.9|7034.1|7031.1|7034.1|7031.4|7032.8|7030.3|138
1632093000000|2021-09-19 23:10:00|7034|7031|7032.9|7029.9|7034.6|7031.6|7032.6|7029.6|161
1632093300000|2021-09-19 23:15:00|7032.8|7029.8|7032.3|7029.3|7033|7030.4|7031.2|7028.7|129
1632093600000|2021-09-19 23:20:00|7031.7|7029.9|7033.4|7030.4|7033.5|7030.5|7029.5|7027.2|179
1632093900000|2021-09-19 23:25:00|7033.3|7030.3|7033.3|7031.5|7034.3|7031.9|7032.9|7029.9|112
1632094200000|2021-09-19 23:30:00|7034|7031|7033.8|7030.8|7034.3|7031.7|7032.6|7030.2|154
1632094500000|2021-09-19 23:35:00|7033.7|7030.7|7034|7031|7035|7032.6|7032.6|7030.2|187
1632094800000|2021-09-19 23:40:00|7033.9|7030.9|7034.4|7031.4|7035|7032.3|7032.9|7029.9|164
1632095100000|2021-09-19 23:45:00|7034.3|7031.3|7033.4|7031.6|7034.7|7032.4|7032.8|7030.4|174
1632095400000|2021-09-19 23:50:00|7033.6|7031.8|7034.8|7031.8|7035.3|7032.8|7033.2|7030.9|172
1632095700000|2021-09-19 23:55:00|7034.9|7031.9|7033.7|7031.9|7035.3|7033.1|7033.1|7030.9|171
1632096000000|2021-09-20 00:00:00|7033.6|7031.8|7036.5|7034.7|7036.5|7034.7|7033.3|7031.3|216
1632096300000|2021-09-20 00:05:00|7036.4|7034.6|7037.3|7035.5|7037.5|7035.7|7036.2|7034.4|217
1632096600000|2021-09-20 00:10:00|7037.4|7035.6|7037.1|7035.3|7038.4|7036.1|7036.5|7034.7|197
1632096900000|2021-09-20 00:15:00|7037.2|7035.4|7040.2|7038.4|7040.9|7039.1|7037.1|7035.3|239
1632097200000|2021-09-20 00:20:00|7040.1|7038.3|7041.2|7039.4|7041.3|7039.5|7039.4|7037.6|175
1632097500000|2021-09-20 00:25:00|7041.1|7039.3|7042.7|7040.9|7044|7041.8|7040.6|7038.8|202
1632097800000|2021-09-20 00:30:00|7042.4|7040.6|7041.2|7039.4|7042.7|7040.9|7040.3|7038.5|137
1632098100000|2021-09-20 00:35:00|7041.1|7039.3|7038.2|7036.4|7042.4|7040.4|7037.7|7035.7|179
1632098400000|2021-09-20 00:40:00|7038.1|7036.3|7037|7035.2|7039.8|7037.4|7036.8|7034.6|193
1632098700000|2021-09-20 00:45:00|7036.9|7035.1|7036|7034.2|7037.7|7035.4|7035.4|7033.2|189
1632099000000|2021-09-20 00:50:00|7035.9|7034.1|7035.3|7032.3|7036.6|7034.3|7033.9|7032|149
1632099300000|2021-09-20 00:55:00|7034.7|7032.9|7035.8|7034|7036.2|7034.3|7034.4|7032.1|172
1632099600000|2021-09-20 01:00:00|7035.7|7033.9|7033.8|7030.8|7036.2|7034.4|7032.7|7030.3|224
1632099900000|2021-09-20 01:05:00|7033.9|7030.9|7030.2|7028.4|7033.9|7031.8|7030.1|7028.2|273
1632100200000|2021-09-20 01:10:00|7030.1|7028.3|7030.3|7028.5|7032.4|7030.6|7029|7027.2|257
1632100500000|2021-09-20 01:15:00|7030.4|7028.6|7028.8|7027|7031|7028.7|7028.3|7026.5|200
1632100800000|2021-09-20 01:20:00|7028.9|7027.1|7029.3|7027.5|7029.8|7027.5|7027.5|7025.7|156
1632101100000|2021-09-20 01:25:00|7029.4|7027.6|7030.2|7028.4|7030.3|7028.5|7028.7|7026.9|122
1632101400000|2021-09-20 01:30:00|7030.3|7028.5|7030.4|7028.6|7030.8|7029|7029.5|7027.4|183
1632101700000|2021-09-20 01:35:00|7030.3|7028.5|7030.2|7028.4|7030.7|7028.9|7028.8|7027|264
1632102000000|2021-09-20 01:40:00|7030.1|7028.3|7030.5|7028.7|7031|7029.2|7028.1|7026.3|252
1632102300000|2021-09-20 01:45:00|7030.4|7028.6|7032|7030.2|7032.2|7030.4|7029.3|7027.5|243
1632102600000|2021-09-20 01:50:00|7031.9|7030.1|7034.3|7032.5|7035.3|7033.5|7031|7029.2|274
1632102900000|2021-09-20 01:55:00|7034.2|7032.4|7029.7|7027.9|7034.4|7032.6|7029.5|7027.7|229
1632103200000|2021-09-20 02:00:00|7029.6|7027.8|7029.4|7027.6|7031.2|7029.4|7028.7|7026.9|261
1632103500000|2021-09-20 02:05:00|7029.5|7027.7|7028.8|7027|7029.6|7027.8|7027.4|7025.6|211
1632103800000|2021-09-20 02:10:00|7028.7|7026.9|7027.4|7025.6|7028.8|7027|7026.2|7024.4|270
1632104100000|2021-09-20 02:15:00|7027.2|7025.4|7024.9|7023.1|7028.2|7026.4|7024.9|7023.1|299
1632104400000|2021-09-20 02:20:00|7025|7023.2|7023.7|7021.9|7026|7024.2|7023.5|7021.4|321
1632104700000|2021-09-20 02:25:00|7023.8|7022|7023.4|7021.6|7024.4|7022.6|7021.4|7019.6|327
1632105000000|2021-09-20 02:30:00|7023.5|7021.7|7024|7022.2|7026.3|7024.5|7022.8|7021|364
1632105300000|2021-09-20 02:35:00|7023.9|7022.1|7025.9|7024.1|7026.7|7024.8|7022.8|7021|398
1632105600000|2021-09-20 02:40:00|7026|7024.2|7028.1|7026.3|7028.2|7026.4|7025.4|7023.6|283
1632105900000|2021-09-20 02:45:00|7028.4|7026.6|7029.6|7027.8|7029.6|7027.8|7026.5|7024.7|291
1632106200000|2021-09-20 02:50:00|7029.8|7028|7028.2|7026.4|7030.5|7028.2|7028.1|7026.3|321
1632106500000|2021-09-20 02:55:00|7028.1|7026.3|7027.5|7025.7|7029.3|7027.5|7027|7025.2|272
1632106800000|2021-09-20 03:00:00|7027.6|7025.8|7026.6|7024.8|7028.5|7026.7|7025.6|7023.8|291
1632107100000|2021-09-20 03:05:00|7026.5|7024.7|7028.4|7026.6|7028.4|7026.6|7025.9|7024.1|200
1632107400000|2021-09-20 03:10:00|7028.5|7026.7|7028.2|7026.4|7028.8|7027|7026.6|7024.8|287
1632107700000|2021-09-20 03:15:00|7028.1|7026.3|7027|7025.2|7029.5|7027.7|7026.9|7025.1|229
1632108000000|2021-09-20 03:20:00|7027.1|7025.3|7027.3|7025.5|7028.4|7026.6|7026.7|7024.9|214
1632108300000|2021-09-20 03:25:00|7027.2|7025.4|7026.2|7024.4|7027.5|7025.7|7026|7024.2|159
1632108600000|2021-09-20 03:30:00|7026.1|7024.3|7023.7|7021.9|7026.2|7024.4|7023.6|7021.8|186
1632108900000|2021-09-20 03:35:00|7023.8|7022|7023.1|7021.3|7024.1|7022.3|7022.7|7020.9|179
1632109200000|2021-09-20 03:40:00|7023|7021.2|7020.1|7018.3|7023|7021.2|7019.9|7018.1|183
1632109500000|2021-09-20 03:45:00|7020|7018.2|7020.7|7018.9|7022|7020.2|7019.4|7017.6|214
1632109800000|2021-09-20 03:50:00|7020.9|7019.1|7019.2|7017.4|7021|7019.2|7019|7017.2|177
1632110100000|2021-09-20 03:55:00|7019.1|7017.3|7018.6|7016.8|7020.3|7018.5|7018.5|7016.5|148
1632110400000|2021-09-20 04:00:00|7018.7|7016.9|7020.8|7019|7021.4|7019.6|7018.5|7016.7|214
1632110700000|2021-09-20 04:05:00|7020.9|7019.1|7023.4|7021.6|7023.7|7021.9|7020.3|7018.5|208
1632111000000|2021-09-20 04:10:00|7023.6|7021.8|7023.4|7021.6|7023.9|7022.1|7022.3|7020.5|188
1632111300000|2021-09-20 04:15:00|7023.3|7021.5|7024.1|7022.3|7024.7|7022.9|7022.4|7020.6|199
1632111600000|2021-09-20 04:20:00|7024|7022.2|7025.1|7023.3|7025.5|7023.4|7023.5|7021.7|188
1632111900000|2021-09-20 04:25:00|7025.2|7023.4|7027.3|7025.5|7027.3|7025.5|7024.8|7022.4|176
1632112200000|2021-09-20 04:30:00|7027.4|7025.6|7024.7|7022.9|7027.4|7025.6|7024.6|7022.8|185
1632112500000|2021-09-20 04:35:00|7024.5|7022.7|7023.6|7021.8|7024.6|7022.8|7023|7021.2|191
1632112800000|2021-09-20 04:40:00|7023.7|7021.9|7024.1|7022.3|7025.3|7023.5|7023.5|7021.3|155
1632113100000|2021-09-20 04:45:00|7024|7022.2|7023.3|7021.5|7025|7022.9|7023.1|7020.8|118
1632113400000|2021-09-20 04:50:00|7023.2|7021.4|7025|7023.2|7025.1|7023.3|7023.2|7021.4|154
1632113700000|2021-09-20 04:55:00|7024.9|7023.1|7023.7|7021.9|7025.1|7023.3|7023.6|7021.8|118
1632114000000|2021-09-20 05:00:00|7023.9|7022.1|7023.8|7022|7024.6|7022.8|7022.3|7020.5|208
1632114300000|2021-09-20 05:05:00|7023.7|7021.9|7024.2|7022.4|7026.1|7024.3|7023.5|7021.7|194
1632114600000|2021-09-20 05:10:00|7024.3|7022.5|7022.6|7020.8|7025.9|7023.9|7022.1|7020.3|285
1632114900000|2021-09-20 05:15:00|7022.5|7020.7|7021.1|7019.3|7024.1|7022.3|7020|7018.2|333
1632115200000|2021-09-20 05:20:00|7021.2|7019.4|7024.1|7022.3|7024.2|7022.4|7020.9|7019.1|174
1632115500000|2021-09-20 05:25:00|7024|7022.2|7024.7|7022.9|7025.7|7023.9|7023.7|7021.9|213
1632115800000|2021-09-20 05:30:00|7024.6|7022.8|7024.3|7022.5|7026.1|7024.3|7023.9|7022.1|283
1632116100000|2021-09-20 05:35:00|7024.2|7022.4|7024.7|7022.9|7026.4|7024.6|7023.5|7021.7|236
1632116400000|2021-09-20 05:40:00|7024.6|7022.8|7026.1|7024.3|7026.1|7024.3|7024.4|7022.6|195
1632116700000|2021-09-20 05:45:00|7026|7024.2|7027|7025.2|7027.5|7025.7|7025.6|7023.8|248
1632117000000|2021-09-20 05:50:00|7027.1|7025.3|7026.8|7025|7028.6|7026.8|7026.4|7024.6|356
1632117300000|2021-09-20 05:55:00|7026.9|7025.1|7029.7|7026.7|7030.4|7028.6|7026.5|7024.7|236
1632117600000|2021-09-20 06:00:00|7029.5|7026.5|7026.1|7024.3|7029.5|7027.1|7025.9|7024.1|393
1632117900000|2021-09-20 06:05:00|7026.2|7024.4|7025.2|7023.4|7026.8|7025|7023.8|7022|284
1632118200000|2021-09-20 06:10:00|7025.3|7023.5|7024.7|7022.9|7027.4|7025.6|7024.4|7022.2|294
1632118500000|2021-09-20 06:15:00|7024.6|7022.8|7020.5|7018.7|7024.9|7023.1|7018.9|7017|411
1632118800000|2021-09-20 06:20:00|7020.4|7018.6|7021.6|7019.8|7022.6|7020.3|7019.7|7017.5|290
1632119100000|2021-09-20 06:25:00|7021.5|7019.7|7022.3|7019.3|7026.5|7024|7021.5|7018.7|352
1632119400000|2021-09-20 06:30:00|7022.2|7019.2|7020.7|7017.7|7022.3|7019.7|7019.1|7016.7|250
1632119700000|2021-09-20 06:35:00|7020.1|7018.3|7015.8|7014|7022.6|7019.8|7015.4|7013.2|389
1632120000000|2021-09-20 06:40:00|7016.7|7013.7|7016.3|7013.3|7018.8|7016.2|7015.1|7012.9|420
1632120300000|2021-09-20 06:45:00|7015.7|7013.9|7017.2|7015.4|7018.3|7016.1|7014.7|7012.7|428
1632120600000|2021-09-20 06:50:00|7017.3|7015.5|7019.5|7016.5|7020.1|7017.8|7016.7|7014.2|300
1632120900000|2021-09-20 06:55:00|7019|7017.2|7018.6|7016.8|7020.5|7018.2|7017.9|7016.1|298
1632121200000|2021-09-20 07:00:00|7018.3|7016.5|7017.8|7016|7022|7019.6|7015.4|7012.9|458
1632121500000|2021-09-20 07:05:00|7018|7016.2|7019.4|7017.6|7023.6|7021.4|7017.9|7016.1|413
1632121800000|2021-09-20 07:10:00|7019.2|7017.4|7015.5|7012.5|7019.9|7017.5|7012.6|7010.5|542
1632122100000|2021-09-20 07:15:00|7015.4|7012.4|7016.1|7014.3|7018.8|7016.5|7014|7012|502
1632122400000|2021-09-20 07:20:00|7016.2|7014.4|7014.9|7013.1|7017.1|7015.2|7013.2|7011|459
1632122700000|2021-09-20 07:25:00|7014.8|7013|7013|7011.2|7015.9|7013.9|7012.2|7010.1|447
1632123000000|2021-09-20 07:30:00|7013.1|7011.3|7025.2|7023.4|7025.5|7023.7|7013|7011.2|522
1632123300000|2021-09-20 07:35:00|7025.3|7023.5|7029.9|7028.1|7030.6|7028.2|7024.6|7022.8|454
1632123600000|2021-09-20 07:40:00|7029.8|7028|7029.9|7028.1|7030.1|7028.3|7025.1|7022.9|402
1632123900000|2021-09-20 07:45:00|7029.8|7028|7028.9|7027.1|7030.8|7029|7027.9|7025.9|355
1632124200000|2021-09-20 07:50:00|7028.8|7027|7025.5|7023.7|7029|7027.2|7024.1|7022.3|435
1632124500000|2021-09-20 07:55:00|7025.4|7023.6|7026.9|7023.9|7026.9|7025|7022.9|7020.7|447
1632124800000|2021-09-20 08:00:00|7026.7|7024.9|7028.6|7026.8|7028.6|7026.8|7023.6|7021.8|439
1632125100000|2021-09-20 08:05:00|7028.8|7027|7028.2|7026.4|7029.2|7027.4|7025.2|7023.4|396
1632125400000|2021-09-20 08:10:00|7028.3|7026.5|7026|7024.2|7028.5|7026.6|7025.9|7023.8|325
1632125700000|2021-09-20 08:15:00|7026.2|7024.4|7024.9|7023.1|7027|7024.5|7023.4|7021.3|403
1632126000000|2021-09-20 08:20:00|7024.8|7023|7021.1|7019.3|7025|7023.1|7019.9|7017.9|364
1632126300000|2021-09-20 08:25:00|7020.8|7019|7024.2|7022.4|7024.8|7022.6|7019.2|7016.9|376
1632126600000|2021-09-20 08:30:00|7024.3|7022.5|7025.1|7023.3|7025.2|7023.4|7020.6|7018.6|390
1632126900000|2021-09-20 08:35:00|7024.7|7022.9|7026.4|7024.6|7026.9|7025.1|7023.7|7021.5|364
1632127200000|2021-09-20 08:40:00|7026.3|7024.5|7021.3|7019.5|7026.6|7024.8|7020.8|7019|395
1632127500000|2021-09-20 08:45:00|7021.4|7019.6|7019.7|7017.9|7021.7|7019.9|7018.7|7016.9|370
1632127800000|2021-09-20 08:50:00|7020.1|7018.3|7019.8|7018|7023.5|7021.5|7019.3|7017.5|331
1632128100000|2021-09-20 08:55:00|7019.9|7018.1|7019.3|7017.5|7020|7018.2|7016.2|7014.4|368
1632128400000|2021-09-20 09:00:00|7019.2|7017.4|7018.2|7016.4|7021.5|7019.7|7017.4|7015.6|309
1632128700000|2021-09-20 09:05:00|7018.1|7016.3|7019.3|7017.5|7020.2|7018.4|7016.8|7014.9|303
1632129000000|2021-09-20 09:10:00|7019.2|7017.4|7021.6|7019.8|7021.9|7020.1|7017.8|7015.9|305
1632129300000|2021-09-20 09:15:00|7021.7|7019.9|7018.3|7016.5|7021.7|7019.9|7017.4|7015.6|287
1632129600000|2021-09-20 09:20:00|7018.4|7016.6|7017.5|7015.7|7020.6|7018.8|7017.4|7015.6|317
1632129900000|2021-09-20 09:25:00|7017.8|7016|7016.6|7014.8|7019|7016.6|7015.8|7013.9|311
1632130200000|2021-09-20 09:30:00|7016.5|7014.7|7020.4|7018.6|7021.2|7019.4|7016.4|7014.6|315
1632130500000|2021-09-20 09:35:00|7020.3|7018.5|7017.6|7015.8|7020.3|7018.5|7017.2|7015.4|303
1632130800000|2021-09-20 09:40:00|7017.5|7015.7|7013.4|7011.6|7017.5|7015.7|7012.9|7011.1|305
1632131100000|2021-09-20 09:45:00|7013.6|7011.8|7014.8|7013|7015.3|7013.5|7013.3|7011.5|283
1632131400000|2021-09-20 09:50:00|7014.9|7013.1|7018.6|7016.8|7019.3|7017.2|7014.8|7013|316
1632131700000|2021-09-20 09:55:00|7018.8|7017|7019.1|7017.3|7020.5|7018.7|7018.7|7016.4|254
1632132000000|2021-09-20 10:00:00|7019|7017.2|7020.9|7019.1|7021.4|7019.1|7018.7|7016.4|190
1632132300000|2021-09-20 10:05:00|7020.8|7019|7022.8|7021|7023.8|7022|7020.8|7019|261
1632132600000|2021-09-20 10:10:00|7022.9|7021.1|7024.8|7023|7026.1|7024.3|7021.4|7019.6|303
1632132900000|2021-09-20 10:15:00|7025|7023.2|7026.8|7025|7028|7025.7|7024.2|7022.4|370
1632133200000|2021-09-20 10:20:00|7026.7|7024.9|7028.2|7026.4|7029.6|7027.8|7025.8|7024|332
1632133500000|2021-09-20 10:25:00|7028.3|7026.5|7031.1|7029.3|7031.6|7029.5|7027.8|7025.4|336
1632133800000|2021-09-20 10:30:00|7031|7029.2|7029.8|7028|7032.1|7030|7029.6|7027.8|277
1632134100000|2021-09-20 10:35:00|7029|7027.2|7028.9|7027.1|7029.9|7027.6|7028.2|7026.4|290
1632134400000|2021-09-20 10:40:00|7028.8|7027|7030.9|7029.1|7032.1|7030.3|7028.7|7026.9|267
1632134700000|2021-09-20 10:45:00|7030.8|7029|7029.9|7028.1|7033.7|7031.9|7029.8|7027.9|241
1632135000000|2021-09-20 10:50:00|7030|7028.2|7028|7026.2|7030.6|7028.8|7027.2|7025.4|194
1632135300000|2021-09-20 10:55:00|7027.9|7026.1|7027.6|7025.8|7028.2|7026.4|7025.6|7023.8|305
1632135600000|2021-09-20 11:00:00|7027.7|7025.9|7025.4|7023.6|7028.1|7026.3|7025|7023.2|311
1632135900000|2021-09-20 11:05:00|7025.3|7023.5|7026.5|7024.7|7027.3|7025.1|7025.3|7023.5|257
1632136200000|2021-09-20 11:10:00|7026.6|7024.8|7025.3|7023.5|7027.7|7025.9|7025.1|7023.3|263
1632136500000|2021-09-20 11:15:00|7025.5|7023.7|7021.6|7019.8|7025.7|7023.9|7021.3|7019.5|331
1632136800000|2021-09-20 11:20:00|7021.7|7019.9|7020.1|7018.3|7022.3|7020.5|7019.6|7017.8|378
1632137100000|2021-09-20 11:25:00|7020.2|7018.4|7020.8|7019|7021.5|7019.7|7017.8|7016|373
1632137400000|2021-09-20 11:30:00|7021.3|7019.5|7018.2|7016.4|7021.3|7019.5|7016.5|7014.7|407
1632137700000|2021-09-20 11:35:00|7018.1|7016.3|7019|7017.2|7019.8|7017.9|7017.5|7015.7|367
1632138000000|2021-09-20 11:40:00|7018.9|7017.1|7012.6|7010.8|7018.9|7017.1|7012.3|7010.5|393
1632138300000|2021-09-20 11:45:00|7012.7|7010.9|7012.8|7011|7013.6|7011.8|7011.4|7009.3|343
1632138600000|2021-09-20 11:50:00|7012.9|7011.1|7012.2|7010.4|7014.8|7013|7008.7|7006.2|347
1632138900000|2021-09-20 11:55:00|7012.1|7010.3|7010.8|7009|7012.9|7011.1|7009|7006.9|338
1632139200000|2021-09-20 12:00:00|7011|7009.2|7013.6|7011.8|7015.4|7013.6|7010|7008.2|425
1632139500000|2021-09-20 12:05:00|7013.4|7011.6|7013.2|7011.4|7016.8|7015|7012.7|7010.8|369
1632139800000|2021-09-20 12:10:00|7013.5|7011.7|7015.5|7013.7|7016.3|7014|7012|7009.8|424
1632140100000|2021-09-20 12:15:00|7015.4|7013.6|7016.8|7015|7017|7015.2|7014.5|7012.7|431
1632140400000|2021-09-20 12:20:00|7016.6|7014.8|7013.5|7011.7|7017.1|7015.3|7013.5|7011.7|370
1632140700000|2021-09-20 12:25:00|7013.4|7011.6|7012.1|7010.3|7015|7012.6|7009.9|7007.9|422
1632141000000|2021-09-20 12:30:00|7012|7010.2|7007.3|7005.5|7012.7|7010.9|7006.8|7004.4|465
1632141300000|2021-09-20 12:35:00|7007.2|7005.4|7015.1|7013.3|7015.5|7013.3|7006.6|7004.8|501
1632141600000|2021-09-20 12:40:00|7015.2|7013.4|7015.4|7013.6|7016.7|7014.9|7012.9|7011.1|533
1632141900000|2021-09-20 12:45:00|7015.5|7013.7|7020.8|7019|7021|7019.2|7015.3|7013.2|621
1632142200000|2021-09-20 12:50:00|7021.4|7018.4|7020.2|7018.4|7021.9|7020.1|7019.1|7017.3|496
1632142500000|2021-09-20 12:55:00|7020.1|7018.3|7021.9|7020.1|7025.7|7022.7|7018|7016.2|515
1632142800000|2021-09-20 13:00:00|7021.7|7019.9|7024.3|7022.5|7026|7024.2|7020.3|7018.4|541
1632143100000|2021-09-20 13:05:00|7024.2|7022.4|7027.6|7025.8|7028.8|7026.4|7020|7018.1|471
1632143400000|2021-09-20 13:10:00|7027.7|7025.9|7029.2|7027.4|7029.3|7027.5|7022.7|7020.9|509
1632143700000|2021-09-20 13:15:00|7029.3|7027.5|7025.2|7023.4|7030|7027.8|7025|7023.2|470
1632144000000|2021-09-20 13:20:00|7025.1|7023.3|7027.6|7025.8|7028|7026.2|7023.7|7021.9|409
1632144300000|2021-09-20 13:25:00|7027.7|7025.9|7028.8|7027|7030.2|7027.9|7025.9|7024.1|369
1632144600000|2021-09-20 13:30:00|7028.6|7026.8|7031.2|7029.4|7038.1|7035.3|7024.8|7022.5|616
1632144900000|2021-09-20 13:35:00|7031|7029.2|7034.7|7032.9|7035.8|7033.5|7029.9|7027.8|604
1632145200000|2021-09-20 13:40:00|7034.8|7033|7040.5|7038.7|7040.8|7039|7034|7032.2|580
1632145500000|2021-09-20 13:45:00|7040.4|7038.6|7036.1|7034.3|7042.5|7040.7|7034.9|7033.1|655
1632145800000|2021-09-20 13:50:00|7036.3|7034.5|7032.4|7030.6|7036.5|7034.7|7030.8|7028.9|607
1632146100000|2021-09-20 13:55:00|7032.5|7030.7|7034|7031|7034.8|7033|7031.8|7030|599
1632146400000|2021-09-20 14:00:00|7033|7031.2|7027.4|7025.6|7034.1|7032.3|7026.7|7024.9|586
1632146700000|2021-09-20 14:05:00|7027.5|7025.7|7028.8|7027|7032.3|7030.3|7026.9|7025.1|580
1632147000000|2021-09-20 14:10:00|7028.7|7026.9|7029.2|7027.4|7030.8|7028.6|7027.6|7025.3|525
1632147300000|2021-09-20 14:15:00|7029.1|7027.3|7024.8|7023|7029.1|7027.3|7023.4|7021.6|466
1632147600000|2021-09-20 14:20:00|7024.7|7022.9|7024.6|7022.8|7026.7|7024.6|7022.5|7020.7|566
1632147900000|2021-09-20 14:25:00|7024.7|7022.9|7028.2|7025.2|7029|7027.2|7022.1|7020.2|591
1632148200000|2021-09-20 14:30:00|7027.4|7025.6|7027.5|7025.7|7028.8|7026.4|7024.8|7022.9|707
1632148500000|2021-09-20 14:35:00|7027.6|7025.8|7031|7029.2|7032.8|7030.6|7027.3|7025.5|553
1632148800000|2021-09-20 14:40:00|7030.9|7029.1|7032.7|7030.9|7034.9|7033.1|7030.9|7029.1|523
1632149100000|2021-09-20 14:45:00|7032.6|7030.8|7036.3|7034.5|7038.7|7036.9|7031.4|7029.6|553
1632149400000|2021-09-20 14:50:00|7036|7034.2|7036.1|7034.3|7038.3|7036.5|7034.7|7032.9|538
1632149700000|2021-09-20 14:55:00|7036|7034.2|7030.3|7028.5|7036.4|7034.6|7029|7027.2|485
1632150000000|2021-09-20 15:00:00|7030.4|7028.6|7034.2|7032.4|7035.6|7033.8|7030|7028.2|510
1632150300000|2021-09-20 15:05:00|7033.8|7032|7034.9|7033.1|7036.8|7035|7033.5|7031.7|396
1632150600000|2021-09-20 15:10:00|7034.8|7033|7037.9|7036.1|7039.7|7037.9|7034.6|7032.8|464
1632150900000|2021-09-20 15:15:00|7037.6|7035.8|7036.6|7034.8|7038.3|7036.5|7035.7|7033.9|483
1632151200000|2021-09-20 15:20:00|7036.5|7034.7|7037.4|7035.6|7038.8|7037|7036|7034.2|379
1632151500000|2021-09-20 15:25:00|7037.5|7035.7|7036.7|7034.9|7037.5|7035.7|7034.8|7033|416
1632151800000|2021-09-20 15:30:00|7036.8|7035|7033|7031.2|7037|7035.2|7032|7030.2|375
1632152100000|2021-09-20 15:35:00|7033.1|7031.3|7031.6|7029.8|7034|7032.2|7030.5|7028.7|330
1632152400000|2021-09-20 15:40:00|7031.5|7029.7|7028.9|7027.1|7031.7|7029.9|7028|7026.2|358
1632152700000|2021-09-20 15:45:00|7028.8|7027|7027|7025.2|7028.8|7027|7025.9|7024.1|410
1632153000000|2021-09-20 15:50:00|7027.1|7025.3|7025|7023.2|7027.1|7025.3|7022.4|7020.6|392
1632153300000|2021-09-20 15:55:00|7024.8|7023|7024.6|7022.8|7025|7023.2|7022|7020.2|457
1632153600000|2021-09-20 16:00:00|7024.5|7022.7|7020.8|7019|7025|7023.2|7020.8|7019|371
1632153900000|2021-09-20 16:05:00|7021|7019.2|7017.9|7016.1|7021.2|7019.4|7017.4|7015.6|366
1632154200000|2021-09-20 16:10:00|7017.7|7015.9|7020.1|7018.3|7021.1|7019.3|7017|7015.2|410
1632154500000|2021-09-20 16:15:00|7020|7018.2|7018.9|7017.1|7020.9|7019.1|7018.9|7017.1|319
1632154800000|2021-09-20 16:20:00|7019|7017.2|7017|7015.2|7020.3|7018.3|7015.3|7013.5|380
1632155100000|2021-09-20 16:25:00|7017.1|7015.3|7022|7020.2|7022|7020.2|7016.2|7014.4|347
1632155400000|2021-09-20 16:30:00|7021.5|7019.7|7020|7018.2|7022.1|7020.3|7019|7017.2|370
1632155700000|2021-09-20 16:35:00|7020.2|7018.4|7022.6|7020.8|7022.6|7020.8|7019.2|7017.4|374
1632156000000|2021-09-20 16:40:00|7022.5|7020.7|7020.4|7018.6|7023|7020.7|7019.2|7017.4|369
1632156300000|2021-09-20 16:45:00|7020.3|7018.5|7020.9|7019.1|7022.6|7020.8|7018.7|7016.9|437
1632156600000|2021-09-20 16:50:00|7020.8|7019|7019.3|7017.5|7021|7019.2|7018.2|7016.4|382
1632156900000|2021-09-20 16:55:00|7019.1|7017.3|7016.6|7014.8|7020.1|7018.3|7016.6|7014.8|323
1632157200000|2021-09-20 17:00:00|7016.5|7014.7|7015.9|7014.1|7018|7016.2|7015|7013.2|344
1632157500000|2021-09-20 17:05:00|7015.8|7014|7015.8|7014|7016.5|7014.7|7014.4|7012.6|342
1632157800000|2021-09-20 17:10:00|7015.5|7013.7|7017.3|7015.5|7017.6|7015.8|7014.8|7013|360
1632158100000|2021-09-20 17:15:00|7016.9|7015.1|7020.3|7018.5|7020.7|7018.9|7016.8|7015|361
1632158400000|2021-09-20 17:20:00|7020.5|7018.7|7022.1|7020.3|7022.2|7020.4|7019.8|7018|344
1632158700000|2021-09-20 17:25:00|7022.2|7020.4|7025.5|7023.7|7026.2|7023.9|7021.9|7020.1|404
1632159000000|2021-09-20 17:30:00|7025.1|7023.3|7026.2|7024.4|7026.9|7025.1|7024.6|7022.8|309
1632159300000|2021-09-20 17:35:00|7026.5|7024.7|7030|7028.2|7030.5|7028.7|7025.7|7023.9|292
1632159600000|2021-09-20 17:40:00|7030.1|7028.3|7027.7|7025.9|7031.1|7028.8|7027.7|7025.4|312
1632159900000|2021-09-20 17:45:00|7027.8|7026|7028.9|7027.1|7030.8|7029|7027.4|7025.3|332
1632160200000|2021-09-20 17:50:00|7029.5|7026.5|7028.2|7026.4|7031|7028.6|7027.4|7025.4|301
1632160500000|2021-09-20 17:55:00|7028.3|7026.5|7028.1|7026.3|7029.4|7027.4|7027.2|7025.3|294
1632160800000|2021-09-20 18:00:00|7028.2|7026.4|7027.1|7025.3|7030.2|7028.4|7026.4|7024.6|382
1632161100000|2021-09-20 18:05:00|7027|7025.2|7024.2|7022.4|7027.2|7025.4|7023.5|7021.7|342
1632161400000|2021-09-20 18:10:00|7024.1|7022.3|7022.9|7021.1|7025.1|7023.3|7022.1|7020.3|348
1632161700000|2021-09-20 18:15:00|7023|7021.2|7023|7021.2|7024|7022.2|7021.6|7019.8|317
1632162000000|2021-09-20 18:20:00|7022.9|7021.1|7018.7|7016.9|7023.1|7021.3|7018.5|7016.2|356
1632162300000|2021-09-20 18:25:00|7018.8|7017|7020.7|7018.9|7021|7019.2|7018.3|7016.5|328
1632162600000|2021-09-20 18:30:00|7020.8|7019|7020.7|7018.9|7021.3|7019.5|7018.9|7017.1|404
1632162900000|2021-09-20 18:35:00|7020.8|7019|7019.5|7017.7|7020.8|7019|7018.6|7016.8|316
1632163200000|2021-09-20 18:40:00|7019.6|7017.8|7020.1|7018.3|7023.3|7021.5|7019.6|7017.8|412
1632163500000|2021-09-20 18:45:00|7020|7018.2|7022.2|7020.4|7023.5|7021.7|7019.3|7017.5|400
1632163800000|2021-09-20 18:50:00|7022.1|7020.3|7021.7|7019.9|7024.3|7022.5|7021.5|7019.7|373
1632164100000|2021-09-20 18:55:00|7021.8|7020|7026.6|7014.7|7028.5|7020.7|7019.1|7012|533
1632164400000|2021-09-20 19:00:00|7027.3|7014.3|7021.2|7019.4|7030|7020.3|7019.7|7013.2|572
1632164700000|2021-09-20 19:05:00|7021.1|7019.3|7019.3|7017.5|7022|7019.6|7018.6|7016.8|433
1632165000000|2021-09-20 19:10:00|7019.2|7017.4|7018.9|7017.1|7021.8|7019.4|7017.8|7016|427
1632165300000|2021-09-20 19:15:00|7018.8|7017|7017.2|7015.4|7021|7018.5|7016.5|7014.1|472
1632165600000|2021-09-20 19:20:00|7017.3|7015.5|7022.1|7020.3|7022.1|7020.3|7017.2|7015.4|415
1632165900000|2021-09-20 19:25:00|7021.9|7020.1|7026.2|7024.4|7026.9|7024.5|7021.5|7019.3|385
1632166200000|2021-09-20 19:30:00|7026.3|7024.5|7028.8|7027|7030|7027.6|7025.1|7023.3|442
1632166500000|2021-09-20 19:35:00|7028.7|7026.9|7028.9|7027.1|7033.3|7031.5|7028.7|7026.3|385
1632166800000|2021-09-20 19:40:00|7029|7027.2|7030.8|7029|7031.9|7029.5|7029|7026.9|448
1632167100000|2021-09-20 19:45:00|7030.9|7029.1|7031.4|7029.6|7033.5|7031.1|7029.4|7027.5|383
1632167400000|2021-09-20 19:50:00|7031.7|7029.9|7038.7|7036.9|7039.5|7037.6|7031.7|7029.9|415
1632167700000|2021-09-20 19:55:00|7038.8|7037|7040.4|7037.4|7042.7|7040.9|7037.9|7036.1|460
1632168000000|2021-09-20 20:00:00|7040.2|7038.4|7037.3|7035.5|7040.2|7038.4|7037.2|7035.3|381
1632168300000|2021-09-20 20:05:00|7037.2|7035.4|7033.6|7030.6|7037.7|7035.5|7032.9|7030.4|244
1632168600000|2021-09-20 20:10:00|7033.5|7030.5|7034|7032.2|7036|7033.5|7032.8|7030.4|243
1632168900000|2021-09-20 20:15:00|7034.1|7032.3|7035.3|7033.5|7035.7|7033.5|7033.1|7031.1|237
1632169200000|2021-09-20 20:20:00|7035.4|7033.6|7032.8|7031|7036.7|7034.5|7032|7029.7|215
1632169500000|2021-09-20 20:25:00|7032.7|7030.9|7034|7032.2|7034.8|7032.6|7031.3|7029.3|203
1632169800000|2021-09-20 20:30:00|7033.9|7032.1|7033.4|7030.4|7034.1|7032.1|7031.9|7029.5|140
1632170100000|2021-09-20 20:35:00|7033.1|7031.3|7032.5|7029.5|7033.7|7031.3|7031.2|7029.3|116
1632170400000|2021-09-20 20:40:00|7031.9|7030.1|7033.9|7030.9|7034.1|7032.1|7031.9|7029.3|103
1632170700000|2021-09-20 20:45:00|7033.8|7030.8|7033|7030|7034|7031.6|7032.7|7029.7|170
1632171000000|2021-09-20 20:50:00|7032.9|7029.9|7032.7|7029.7|7034.5|7031.5|7032.6|7029.6|263
1632171300000|2021-09-20 20:55:00|7032.3|7029.3|7035.4|7022.4|7038.4|7030.5|7030.8|7020.9|342
1632171600000|2021-09-20 21:00:00|7035.5|7022.5|7040.2|7027.2|7040.2|7027.2|7022.7|7017.9|65
1632171900000|2021-09-20 21:05:00|7033|7020|7032.1|7019.1|7050.5|7037.5|7027|7015.8|246
1632172200000|2021-09-20 21:10:00|7032.3|7019.4|7029.3|7023.5|7032.4|7024.2|7028.7|7016.9|236
1632172500000|2021-09-20 21:15:00|7029.6|7023.8|7031.9|7024|7033.8|7026.3|7026.4|7019.3|220
1632172800000|2021-09-20 21:20:00|7031.7|7024.8|7030.9|7025.1|7032.4|7025.7|7030.2|7021.7|181
1632173100000|2021-09-20 21:25:00|7030.8|7025.4|7031.1|7025.7|7033.3|7026.9|7030.4|7018.8|178
1632173400000|2021-09-20 21:30:00|7030.9|7026.1|7030.8|7025.9|7031.3|7026.8|7030.3|7024.8|176
1632173700000|2021-09-20 21:35:00|7030.7|7026.3|7030.5|7024.6|7032|7026.6|7026.6|7018.4|224
1632174000000|2021-09-20 21:40:00|7030.4|7024.5|7029.6|7020.7|7031.2|7026.1|7029.1|7020.1|249
1632174300000|2021-09-20 21:45:00|7030.2|7020.6|7030.5|7024.9|7032.6|7025.7|7027.9|7016.1|424
1632174600000|2021-09-20 21:50:00|7030.4|7025|7030.3|7022.8|7032|7025|7027.9|7014.9|228
1632174900000|2021-09-20 21:55:00|7030.4|7022.6|7031.4|7018.4|7033.5|7022.6|7029.4|7016.4|262
1632175200000|2021-09-20 22:00:00|7031.3|7018.3|7025.5|7021.9|7036.9|7025.1|7024.9|7016.1|675
1632175500000|2021-09-20 22:05:00|7025.6|7022.2|7023.1|7020.1|7025.8|7022.4|7021.6|7018.3|364
1632175800000|2021-09-20 22:10:00|7023|7020|7023.3|7020.3|7024|7021|7021.8|7018.8|208
1632176100000|2021-09-20 22:15:00|7023.6|7020.6|7023.9|7020.9|7025.1|7022.1|7023.1|7020.1|197
1632176400000|2021-09-20 22:20:00|7023.8|7020.8|7022|7019|7024.4|7021.4|7021|7018|227
1632176700000|2021-09-20 22:25:00|7022.1|7019.1|7024.3|7021.3|7024.8|7021.8|7021.7|7018.7|212
1632177000000|2021-09-20 22:30:00|7024.4|7021.4|7018.8|7015.8|7024.5|7021.5|7018.7|7015.7|326
1632177300000|2021-09-20 22:35:00|7018.7|7015.7|7016.1|7013.1|7018.8|7015.8|7012.9|7009.9|286
1632177600000|2021-09-20 22:40:00|7015.9|7012.9|7016.4|7013.4|7017|7014|7015.7|7012.7|157
1632177900000|2021-09-20 22:45:00|7016.3|7013.3|7013.2|7010.2|7016.4|7013.4|7011.7|7008.9|198
1632178200000|2021-09-20 22:50:00|7013.3|7010.3|7013.1|7010.1|7013.3|7010.3|7012.1|7009.1|168
1632178500000|2021-09-20 22:55:00|7013.2|7010.2|7013.7|7010.7|7014.4|7011.4|7013.1|7010.1|120
1632178800000|2021-09-20 23:00:00|7013.8|7010.8|7011.5|7009.7|7014.7|7011.8|7011.5|7009.2|206
1632179100000|2021-09-20 23:05:00|7011.6|7009.8|7009.5|7006.5|7012.4|7010|7008.9|7006.3|273
1632179400000|2021-09-20 23:10:00|7009.6|7006.6|7010.2|7008.4|7011.3|7008.7|7008.5|7006.1|160
1632179700000|2021-09-20 23:15:00|7010.1|7008.3|7010.5|7007.5|7010.6|7008.3|7007.6|7005|216
1632180000000|2021-09-20 23:20:00|7010.6|7007.6|7010.9|7007.9|7011.9|7009.5|7008.6|7006.3|211
1632180300000|2021-09-20 23:25:00|7011|7008|7011.5|7008.5|7012|7009.4|7009.6|7007.2|182
1632180600000|2021-09-20 23:30:00|7011.4|7008.4|7010.7|7007.7|7011.5|7009|7009.2|7006.5|192
1632180900000|2021-09-20 23:35:00|7010.8|7007.8|7009|7007.2|7011.2|7008.9|7008.2|7005.8|239
1632181200000|2021-09-20 23:40:00|7009.1|7007.3|7010.5|7008.7|7013.3|7010.9|7007.4|7005|276
1632181500000|2021-09-20 23:45:00|7011|7008|7010.9|7007.9|7012|7009.6|7008.7|7006.3|289
1632181800000|2021-09-20 23:50:00|7011|7008|7011.9|7008.9|7012.1|7009.4|7008.8|7006.3|202
1632182100000|2021-09-20 23:55:00|7011.6|7008.6|7018.5|7015.5|7020.6|7018.4|7010.5|7008.2|415
1632182400000|2021-09-21 00:00:00|7018.4|7015.4|7013.8|7012|7018.8|7016.3|7012.5|7010.1|433
1632182700000|2021-09-21 00:05:00|7013.9|7012.1|7020.4|7018.6|7021.1|7019|7013.7|7011.4|350
1632183000000|2021-09-21 00:10:00|7020.5|7018.7|7016.9|7015.1|7022|7019.5|7016.9|7015.1|337
1632183300000|2021-09-21 00:15:00|7016.8|7015|7020.2|7018.4|7021.8|7019|7016.5|7014.3|294
1632183600000|2021-09-21 00:20:00|7020.1|7018.3|7017.3|7014.3|7020.9|7019.1|7016.3|7014|316
1632183900000|2021-09-21 00:25:00|7017.4|7014.4|7014.7|7012.9|7017.6|7015.8|7014.3|7012|208
1632184200000|2021-09-21 00:30:00|7014.6|7012.8|7012.6|7010.8|7015.6|7013.5|7012.1|7009.7|399
1632184500000|2021-09-21 00:35:00|7012.7|7010.9|7012.4|7009.4|7015.1|7013|7010.6|7008.5|341
1632184800000|2021-09-21 00:40:00|7012.3|7009.3|7010.6|7008.8|7013.2|7011.4|7010.6|7008.1|304
1632185100000|2021-09-21 00:45:00|7010.7|7008.9|7009.2|7007.4|7011|7008.9|7007.9|7005.7|278
1632185400000|2021-09-21 00:50:00|7009.3|7007.5|7007.1|7005.3|7009.8|7007.9|7006.3|7004.2|335
1632185700000|2021-09-21 00:55:00|7007.2|7005.4|7008.3|7006.5|7008.7|7006.8|7005.6|7003.8|249
1632186000000|2021-09-21 01:00:00|7007.8|7006|7006|7004.2|7007.8|7006|7002|6999.8|358
1632186300000|2021-09-21 01:05:00|7005.9|7004.1|7013.2|7011.4|7015|7012.6|7005.5|7003.7|441
1632186600000|2021-09-21 01:10:00|7013.3|7011.5|7015|7012|7016.5|7014.3|7012|7009.8|355
1632186900000|2021-09-21 01:15:00|7014.9|7011.9|7014|7012.2|7015.5|7013.3|7011.6|7009.4|348
1632187200000|2021-09-21 01:20:00|7013|7011.2|7012|7010.2|7015|7012.7|7010.7|7008.6|267
1632187500000|2021-09-21 01:25:00|7012.1|7010.3|7012.9|7009.9|7015.4|7013.2|7011.7|7008.7|283
1632187800000|2021-09-21 01:30:00|7012.6|7009.6|7014.8|7013|7016.9|7014.5|7009.5|7007.4|450
1632188100000|2021-09-21 01:35:00|7014.7|7012.9|7017.2|7015.4|7017.2|7015.4|7014|7012.2|404
1632188400000|2021-09-21 01:40:00|7017.5|7015.7|7020.9|7019.1|7021.5|7019.6|7016.3|7013.9|340
1632188700000|2021-09-21 01:45:00|7021|7019.2|7022.8|7021|7024.1|7021.9|7020.9|7018.9|354
1632189000000|2021-09-21 01:50:00|7022.9|7021.1|7021.2|7019.4|7023.7|7021.9|7020.2|7018.4|338
1632189300000|2021-09-21 01:55:00|7021.3|7019.5|7021.3|7019.5|7025|7022.6|7020.5|7018.7|380
1632189600000|2021-09-21 02:00:00|7021.4|7019.6|7019.6|7017.8|7022.8|7020.5|7019.3|7017.5|332
1632189900000|2021-09-21 02:05:00|7019.8|7018|7020.1|7018.3|7021.8|7019.4|7018.5|7016.2|304
1632190200000|2021-09-21 02:10:00|7020.2|7018.4|7019.8|7018|7021.5|7019.3|7019.5|7017.7|269
1632190500000|2021-09-21 02:15:00|7019.4|7017.6|7016.7|7014.9|7019.4|7017.6|7016.1|7014|308
1632190800000|2021-09-21 02:20:00|7016.8|7015|7018.9|7017.1|7020.2|7017.9|7016.5|7014.5|253
1632191100000|2021-09-21 02:25:00|7018.8|7017|7017.5|7015.7|7019.3|7017.1|7016|7014|308
1632191400000|2021-09-21 02:30:00|7017.6|7015.8|7016.4|7014.6|7018.2|7016.1|7016.2|7014.1|228
1632191700000|2021-09-21 02:35:00|7016.3|7014.5|7017.1|7015.3|7017.8|7015.9|7016.3|7014.1|256
1632192000000|2021-09-21 02:40:00|7017|7015.2|7016.3|7014.5|7017.4|7015.3|7016.1|7013.9|176
1632192300000|2021-09-21 02:45:00|7016.4|7014.6|7019.7|7017.9|7019.8|7018|7015.3|7013|227
1632192600000|2021-09-21 02:50:00|7019.8|7018|7019.4|7017.6|7020.3|7018.5|7018.5|7016.7|168
1632192900000|2021-09-21 02:55:00|7019.3|7017.5|7021.7|7019.9|7022.3|7020.1|7018.7|7016.7|188
1632193200000|2021-09-21 03:00:00|7021.6|7019.8|7017.2|7015.4|7021.6|7019.8|7017|7014.8|243
1632193500000|2021-09-21 03:05:00|7017.8|7014.8|7020.4|7018.6|7020.9|7019.1|7017.2|7014.8|245
1632193800000|2021-09-21 03:10:00|7020.5|7018.7|7021.8|7020|7022.5|7020.7|7020|7018.2|222
1632194100000|2021-09-21 03:15:00|7021.6|7019.8|7018.6|7016.8|7022.1|7020.3|7018.2|7016|266
1632194400000|2021-09-21 03:20:00|7018.5|7016.7|7019.8|7018|7020.9|7019.1|7017.9|7015.6|279
1632194700000|2021-09-21 03:25:00|7019.7|7017.9|7019.8|7018|7020.9|7019.1|7019.2|7017.1|202
1632195000000|2021-09-21 03:30:00|7019.9|7018.1|7020.9|7019.1|7022.1|7020.3|7019.8|7017.4|227
1632195300000|2021-09-21 03:35:00|7020.8|7019|7023.2|7021.4|7024.2|7022.3|7020.7|7018.9|207
1632195600000|2021-09-21 03:40:00|7022.7|7020.9|7022|7019|7023.5|7021.2|7021.3|7018.8|197
1632195900000|2021-09-21 03:45:00|7021.9|7018.9|7022.5|7020.7|7024.1|7021.9|7021|7018.8|283
1632196200000|2021-09-21 03:50:00|7022.6|7020.8|7024|7022.2|7024.8|7022.7|7022.5|7020.3|160
1632196500000|2021-09-21 03:55:00|7023.8|7022|7023.7|7021.9|7024.7|7022.7|7022.9|7020.6|181
1632196800000|2021-09-21 04:00:00|7023.6|7021.8|7025.9|7022.9|7026|7024|7023.2|7021.1|264
1632197100000|2021-09-21 04:05:00|7025.4|7023.6|7026.1|7024.3|7026.2|7024.4|7024.7|7022.6|146
1632197400000|2021-09-21 04:10:00|7026.2|7024.4|7028|7026.2|7028.1|7026.3|7025.7|7023.9|168
1632197700000|2021-09-21 04:15:00|7028.1|7026.3|7027.6|7025.8|7028.7|7026.9|7026.3|7024.5|203
1632198000000|2021-09-21 04:20:00|7027.5|7025.7|7026.3|7024.5|7028.5|7026.7|7026|7023.8|194
1632198300000|2021-09-21 04:25:00|7026.2|7024.4|7023.6|7021.8|7026.3|7024.5|7023.4|7021.3|173
1632198600000|2021-09-21 04:30:00|7023.5|7021.7|7024.1|7022.3|7026.3|7024.5|7022.8|7020.8|167
1632198900000|2021-09-21 04:35:00|7024.2|7022.4|7024|7022.2|7024.8|7023|7023.8|7021.4|146
1632199200000|2021-09-21 04:40:00|7023.9|7022.1|7026.3|7023.3|7026.3|7023.9|7023.7|7021.9|117
1632199500000|2021-09-21 04:45:00|7026.2|7023.2|7024.3|7022.5|7026.2|7023.9|7023|7021.2|146
1632199800000|2021-09-21 04:50:00|7024.4|7022.6|7025.5|7023.7|7027|7025.2|7024.2|7021.7|203
1632200100000|2021-09-21 04:55:00|7025.7|7023.9|7027|7025.2|7027.7|7025.7|7025.5|7023.1|174
1632200400000|2021-09-21 05:00:00|7026.9|7025.1|7027.5|7025.7|7028.5|7026.1|7025.7|7023.7|217
1632200700000|2021-09-21 05:05:00|7027.4|7025.6|7028|7026.2|7029.1|7027|7027|7024.9|184
1632201000000|2021-09-21 05:10:00|7028.3|7026.5|7028.6|7026.8|7029.1|7027.3|7027.7|7025.3|210
1632201300000|2021-09-21 05:15:00|7028.7|7026.9|7027.5|7024.5|7028.8|7027|7025.9|7023.9|259
1632201600000|2021-09-21 05:20:00|7027|7025.2|7026.4|7023.4|7029|7026.6|7025.6|7023.1|252
1632201900000|2021-09-21 05:25:00|7026.5|7023.5|7028.8|7027|7029.3|7027.5|7026|7023.5|256
1632202200000|2021-09-21 05:30:00|7028.7|7026.9|7027|7025.2|7028.7|7026.9|7025.8|7024|213
1632202500000|2021-09-21 05:35:00|7027.1|7025.3|7026.8|7025|7027.6|7025.8|7025.5|7023.7|218
1632202800000|2021-09-21 05:40:00|7026.9|7025.1|7026.5|7024.7|7028.1|7026.3|7025.3|7023.5|263
1632203100000|2021-09-21 05:45:00|7026.6|7024.8|7026.9|7025.1|7026.9|7025.1|7024.5|7022.7|241
1632203400000|2021-09-21 05:50:00|7027.1|7025.3|7024.2|7022.4|7027.7|7025.9|7022.5|7020.7|264
1632203700000|2021-09-21 05:55:00|7024.3|7022.5|7025.6|7022.6|7026.3|7024.4|7024.2|7022|382
1632204000000|2021-09-21 06:00:00|7025.4|7022.4|7020.2|7018.4|7025.8|7023.3|7019.4|7017.4|617
1632204300000|2021-09-21 06:05:00|7020.1|7018.3|7023.1|7021.3|7023.7|7021.4|7019.5|7017.7|392
1632204600000|2021-09-21 06:10:00|7023.3|7021.5|7029.4|7027.6|7030|7027.6|7023.3|7021.5|412
1632204900000|2021-09-21 06:15:00|7029.5|7027.7|7030.5|7028.7|7032.2|7029.8|7026.9|7024.7|370
1632205200000|2021-09-21 06:20:00|7030.3|7028.5|7031.7|7029.9|7033|7030.6|7029.6|7027.2|354
1632205500000|2021-09-21 06:25:00|7031.6|7029.8|7031.3|7028.3|7033.9|7031.7|7029.8|7027.2|348
1632205800000|2021-09-21 06:30:00|7030.7|7028.9|7032.1|7030.3|7033.5|7031.6|7029.5|7027.1|313
1632206100000|2021-09-21 06:35:00|7032|7030.2|7031.4|7029.6|7034|7031.6|7030.2|7027.9|304
1632206400000|2021-09-21 06:40:00|7031.7|7029.9|7028.9|7025.9|7032.2|7030.4|7027.1|7025.3|346
1632206700000|2021-09-21 06:45:00|7028.8|7025.8|7029.1|7027.3|7029.1|7027.3|7027|7024.9|302
1632207000000|2021-09-21 06:50:00|7029|7027.2|7026.2|7024.4|7030|7027.7|7025.8|7023.7|317
1632207300000|2021-09-21 06:55:00|7026.3|7024.5|7027.8|7026|7029.5|7027.3|7025|7023.2|343
1632207600000|2021-09-21 07:00:00|7027.9|7026.1|7026|7024.2|7034|7031.8|7025.8|7024|538
1632207900000|2021-09-21 07:05:00|7025.9|7024.1|7031.1|7029.3|7032|7029.8|7025.8|7023.9|503
1632208200000|2021-09-21 07:10:00|7031.2|7029.4|7027.7|7025.9|7031.3|7029.5|7026.7|7024.9|403
1632208500000|2021-09-21 07:15:00|7027.6|7025.8|7028.5|7026.7|7029.8|7027.3|7026.9|7024.8|370
1632208800000|2021-09-21 07:20:00|7029.3|7027.5|7032.4|7030.6|7033.9|7032.1|7029.2|7027.4|341
1632209100000|2021-09-21 07:25:00|7032.3|7030.5|7030.4|7028.6|7032.4|7030.6|7026.6|7024.8|434
1632209400000|2021-09-21 07:30:00|7030.5|7028.7|7032|7030.2|7034.1|7032.1|7030.1|7027.9|373
1632209700000|2021-09-21 07:35:00|7031.9|7030.1|7030.7|7028.9|7033.5|7031.5|7030.1|7027.7|354
1632210000000|2021-09-21 07:40:00|7031|7029.2|7034.2|7032.4|7034.7|7032.9|7030.9|7028.9|336
1632210300000|2021-09-21 07:45:00|7033.9|7032.1|7031.3|7029.5|7037.3|7035|7031.2|7028.9|370
1632210600000|2021-09-21 07:50:00|7031.4|7029.6|7036.9|7035.1|7037.3|7035.1|7031.1|7029.3|367
1632210900000|2021-09-21 07:55:00|7037|7035.2|7035.3|7033.5|7037|7035.2|7034.5|7032.5|392
1632211200000|2021-09-21 08:00:00|7035.2|7033.4|7036|7034.2|7037.2|7035.4|7033.7|7031.9|341
1632211500000|2021-09-21 08:05:00|7035.9|7034.1|7040.2|7038.4|7040.3|7038.5|7035.7|7033.8|345
1632211800000|2021-09-21 08:10:00|7039.9|7038.1|7043.8|7042|7044|7042.2|7039.2|7036.9|358
1632212100000|2021-09-21 08:15:00|7043.9|7042.1|7041.2|7039.4|7046|7044.2|7041.1|7039.3|383
1632212400000|2021-09-21 08:20:00|7041.3|7039.5|7040.9|7039.1|7043.6|7041.8|7039.4|7037.4|402
1632212700000|2021-09-21 08:25:00|7041|7039.2|7041.2|7039.4|7042.9|7040.6|7038.3|7036.5|397
1632213000000|2021-09-21 08:30:00|7041|7039.2|7041.6|7039.8|7042.2|7040.1|7037.7|7035.9|362
1632213300000|2021-09-21 08:35:00|7041.7|7039.9|7042.2|7040.4|7044.1|7042.3|7041.4|7039.3|318
1632213600000|2021-09-21 08:40:00|7042.7|7040.9|7047.3|7045.5|7048.5|7046.7|7042.6|7040.8|336
1632213900000|2021-09-21 08:45:00|7047.4|7045.6|7048.8|7047|7049.7|7047.5|7047.3|7045.2|278
1632214200000|2021-09-21 08:50:00|7049.1|7047.3|7053.9|7052.1|7058|7055.5|7049.1|7046.7|495
1632214500000|2021-09-21 08:55:00|7053.8|7052|7051|7049.2|7054.5|7052.7|7050.3|7047.9|377
1632214800000|2021-09-21 09:00:00|7051.1|7049.3|7049.2|7047.4|7053.1|7051.3|7048.4|7046.6|447
1632215100000|2021-09-21 09:05:00|7049.3|7047.5|7052|7050.2|7052.2|7050.4|7049.3|7047.4|330
1632215400000|2021-09-21 09:10:00|7051.9|7050.1|7050.4|7048.6|7053.8|7051.9|7049.5|7047.7|342
1632215700000|2021-09-21 09:15:00|7050.3|7048.5|7047.9|7046.1|7052.1|7049.9|7047.7|7045.9|414
1632216000000|2021-09-21 09:20:00|7047.8|7046|7047.7|7045.9|7050.5|7048.6|7046.3|7043.9|312
1632216300000|2021-09-21 09:25:00|7047.6|7045.8|7048.8|7047|7050.6|7048.8|7047.5|7045.6|338
1632216600000|2021-09-21 09:30:00|7048.7|7046.9|7050|7048.2|7050.2|7048.4|7047.8|7046|296
1632216900000|2021-09-21 09:35:00|7049.9|7048.1|7046.4|7044.6|7050.1|7048.3|7046|7044.2|290
1632217200000|2021-09-21 09:40:00|7046.5|7044.7|7047.5|7045.7|7048.3|7046.5|7045.7|7043.9|314
1632217500000|2021-09-21 09:45:00|7047.4|7045.6|7049.4|7047.6|7049.7|7047.7|7046.1|7044.3|262
1632217800000|2021-09-21 09:50:00|7049.5|7047.7|7049.6|7047.8|7051.2|7049.3|7049.2|7047.4|270
1632218100000|2021-09-21 09:55:00|7049.5|7047.7|7047.8|7046|7049.9|7048.1|7047.8|7046|278
1632218400000|2021-09-21 10:00:00|7047.9|7046.1|7046|7044.2|7048.3|7046.5|7045.5|7043.7|268
1632218700000|2021-09-21 10:05:00|7045.9|7044.1|7045|7043.2|7047.2|7045.4|7044.5|7042.5|274
1632219000000|2021-09-21 10:10:00|7044.9|7043.1|7040.1|7038.3|7045.1|7043.3|7039.8|7037.8|336
1632219300000|2021-09-21 10:15:00|7040.4|7038.6|7042.2|7040.4|7043.1|7041.3|7039.6|7037.8|282
1632219600000|2021-09-21 10:20:00|7042.3|7040.5|7038.8|7037|7042.5|7040.7|7038.7|7036.9|295
1632219900000|2021-09-21 10:25:00|7038.9|7037.1|7035.7|7033.9|7039|7037.2|7035.7|7033.9|262
1632220200000|2021-09-21 10:30:00|7035.6|7033.8|7035.8|7034|7038.5|7036.7|7034.9|7033.1|272
1632220500000|2021-09-21 10:35:00|7035.7|7033.9|7036.9|7035.1|7037.6|7035.8|7035.6|7033.8|241
1632220800000|2021-09-21 10:40:00|7036.8|7035|7038.4|7036.6|7038.9|7037.1|7035.6|7033.8|323
1632221100000|2021-09-21 10:45:00|7038.5|7036.7|7036.8|7035|7039.4|7037.6|7035.9|7034.1|257
1632221400000|2021-09-21 10:50:00|7036.7|7034.9|7039.4|7037.6|7039.8|7038|7036.6|7034.8|218
1632221700000|2021-09-21 10:55:00|7039.5|7037.7|7036.8|7035|7039.5|7037.7|7036.7|7034.9|214
1632222000000|2021-09-21 11:00:00|7036.7|7034.9|7035.8|7034|7037.3|7035.5|7034|7032.2|238
1632222300000|2021-09-21 11:05:00|7036.1|7034.3|7033.3|7031.5|7036.2|7034.4|7032.9|7031.1|309
1632222600000|2021-09-21 11:10:00|7033.2|7031.4|7033.7|7031.9|7035.2|7033.1|7032.7|7030.9|291
1632222900000|2021-09-21 11:15:00|7033.6|7031.8|7036.9|7035.1|7037|7035.2|7033.4|7031.6|225
1632223200000|2021-09-21 11:20:00|7036.7|7034.9|7036.1|7034.3|7036.9|7035.1|7034.9|7033.1|189
1632223500000|2021-09-21 11:25:00|7036.2|7034.4|7036.2|7034.4|7037.9|7036|7036.1|7034.3|198
1632223800000|2021-09-21 11:30:00|7036.3|7034.5|7036.7|7034.9|7036.9|7035.1|7035.2|7033.4|226
1632224100000|2021-09-21 11:35:00|7036.6|7034.8|7035.1|7033.3|7037.1|7035.3|7033.8|7032|265
1632224400000|2021-09-21 11:40:00|7035.3|7033.5|7040.3|7038.5|7041|7039.2|7035.3|7033.5|315
1632224700000|2021-09-21 11:45:00|7040.4|7038.6|7039.5|7037.7|7042.7|7040.9|7039.4|7037.6|260
1632225000000|2021-09-21 11:50:00|7039.4|7037.6|7036.7|7034.9|7040.9|7039.1|7036|7034.2|303
1632225300000|2021-09-21 11:55:00|7036.8|7035|7037.2|7035.4|7038.9|7036.8|7036.6|7034.8|248
1632225600000|2021-09-21 12:00:00|7037.4|7035.6|7038|7036.2|7038.3|7036.5|7035.1|7033.3|341
1632225900000|2021-09-21 12:05:00|7037.7|7035.9|7039.5|7037.7|7040.3|7038.5|7037|7035.2|404
1632226200000|2021-09-21 12:10:00|7039.8|7038|7026.8|7023.8|7042.3|7040.5|7026.1|7023.1|519
1632226500000|2021-09-21 12:15:00|7027.2|7024.2|7033.7|7031.9|7038.7|7036.8|7027|7024|649
1632226800000|2021-09-21 12:20:00|7033.2|7031.4|7034.1|7032.3|7037.8|7036|7032.9|7031.1|487
1632227100000|2021-09-21 12:25:00|7034.2|7032.4|7034.6|7031.6|7038.6|7036.8|7033.2|7031.1|375
1632227400000|2021-09-21 12:30:00|7034.5|7031.5|7034.9|7033.1|7035.7|7033.9|7030.9|7029.1|472
1632227700000|2021-09-21 12:35:00|7035|7033.2|7031.3|7029.5|7036.8|7035|7031.1|7029.3|405
1632228000000|2021-09-21 12:40:00|7031.2|7029.4|7031.8|7030|7033.6|7031.8|7027.7|7025.9|404
1632228300000|2021-09-21 12:45:00|7032.1|7030.3|7033.8|7032|7035.4|7033.6|7031.3|7029.5|403
1632228600000|2021-09-21 12:50:00|7033.9|7032.1|7030.3|7028.5|7034.7|7032.9|7029.4|7027.6|411
1632228900000|2021-09-21 12:55:00|7030.7|7028.9|7028.4|7026.6|7031.5|7029.7|7028|7026.2|459
1632229200000|2021-09-21 13:00:00|7028.3|7026.5|7030.3|7028.5|7030.6|7028.8|7026.2|7024.4|464
1632229500000|2021-09-21 13:05:00|7030.4|7028.6|7021.4|7019.6|7030.7|7028.9|7021.1|7019.3|454
1632229800000|2021-09-21 13:10:00|7021.3|7019.5|7024|7022.2|7026.3|7024.5|7021.1|7019.3|444
1632230100000|2021-09-21 13:15:00|7023.8|7022|7022.1|7020.3|7023.8|7022|7019|7017.2|444
1632230400000|2021-09-21 13:20:00|7022.2|7020.4|7020.3|7018.5|7023.4|7021.6|7019.4|7017.6|467
1632230700000|2021-09-21 13:25:00|7020.4|7018.6|7018.4|7016.6|7021.7|7019.9|7017.1|7015.3|454
1632231000000|2021-09-21 13:30:00|7018.6|7016.8|7018.5|7016.7|7019.8|7018|7015.4|7013.4|643
1632231300000|2021-09-21 13:35:00|7018.4|7016.6|7022.6|7020.8|7027.2|7024.9|7018.4|7016.6|566
1632231600000|2021-09-21 13:40:00|7022.5|7020.7|7021.2|7019.4|7023.4|7021.6|7016.9|7015.1|550
1632231900000|2021-09-21 13:45:00|7021.1|7019.3|7023.3|7021.5|7025.7|7023.9|7018.7|7016.9|552
1632232200000|2021-09-21 13:50:00|7023.2|7021.4|7023.3|7021.5|7025.2|7022.9|7020.5|7018.7|529
1632232500000|2021-09-21 13:55:00|7023.4|7021.6|7021.2|7019.4|7025.5|7023.4|7020.4|7018.2|582
1632232800000|2021-09-21 14:00:00|7021.3|7019.5|7019.9|7018.1|7022.1|7020.3|7017.4|7015.6|645
1632233100000|2021-09-21 14:05:00|7019.6|7017.8|7009.6|7007.8|7020|7018.2|7009|7007.2|609
1632233400000|2021-09-21 14:10:00|7009.5|7007.7|7015|7013.2|7015.7|7013.9|7009.2|7007.4|519
1632233700000|2021-09-21 14:15:00|7015.1|7013.3|7010.5|7008.7|7017|7015|7008.6|7006.8|557
1632234000000|2021-09-21 14:20:00|7010.6|7008.8|7005|7003.2|7010.9|7009.1|7004.4|7002.6|555
1632234300000|2021-09-21 14:25:00|7005.2|7003.4|7008.2|7006.4|7008.7|7006.9|7004.2|7002.4|526
1632234600000|2021-09-21 14:30:00|7008.4|7006.6|7002.9|7001.1|7009.6|7007.8|7002.8|7000.9|546
1632234900000|2021-09-21 14:35:00|7003|7001.2|7005|7003.2|7005.1|7003.3|7001.7|6999.9|452
1632235200000|2021-09-21 14:40:00|7005.1|7003.3|7002.3|7000.5|7005.9|7004.1|7000.7|6998.9|484
1632235500000|2021-09-21 14:45:00|7002.2|7000.4|7001.7|6999.9|7004.7|7002.3|7000|6998.2|601
1632235800000|2021-09-21 14:50:00|7001.9|7000.1|7000.3|6998.5|7002|7000.2|6998.9|6996.8|498
1632236100000|2021-09-21 14:55:00|7000.4|6998.6|6997.5|6995.7|7000.7|6998.9|6996.8|6995|517
1632236400000|2021-09-21 15:00:00|6997.2|6995.4|6999.1|6997.3|6999.3|6997.5|6994.6|6992.8|519
1632236700000|2021-09-21 15:05:00|6999|6997.2|7008.1|7006.3|7009|7007.2|6999|6997.2|530
1632237000000|2021-09-21 15:10:00|7008|7006.2|7004.9|7003.1|7008|7006.2|7003.1|7001.3|446
1632237300000|2021-09-21 15:15:00|7005|7003.2|7002.1|7000.3|7006.1|7004.3|7001.6|6999.8|392
1632237600000|2021-09-21 15:20:00|7002|7000.2|7001.6|6999.8|7005|7003.2|7001.3|6999.5|435
1632237900000|2021-09-21 15:25:00|7001.5|6999.7|7001.6|6999.8|7003.4|7001.6|7000.3|6998|443
1632238200000|2021-09-21 15:30:00|7001.7|6999.9|7008.2|7006.4|7008.7|7006.9|7001.1|6999.3|534
1632238500000|2021-09-21 15:35:00|7008.1|7006.3|7011.4|7009.6|7011.9|7010.1|7008.1|7006.3|389
1632238800000|2021-09-21 15:40:00|7011.5|7009.7|7013.5|7011.7|7014.5|7012.7|7011.1|7009.3|357
1632239100000|2021-09-21 15:45:00|7013.7|7011.9|7013.5|7011.7|7015|7013.2|7013|7011.2|388
1632239400000|2021-09-21 15:50:00|7013.4|7011.6|7014.8|7013|7015.1|7013|7013.1|7011.1|339
1632239700000|2021-09-21 15:55:00|7014.7|7012.9|7014.3|7012.5|7017.9|7015.6|7013.6|7011.8|359
1632240000000|2021-09-21 16:00:00|7014.1|7012.3|7011.5|7009.7|7016.2|7014.4|7011.4|7009.1|451
1632240300000|2021-09-21 16:05:00|7011.6|7009.8|7011.7|7009.9|7012.7|7010.9|7010.3|7008.1|359
1632240600000|2021-09-21 16:10:00|7011.8|7010|7010|7008.2|7012.8|7011|7009.2|7007.3|320
1632240900000|2021-09-21 16:15:00|7009.9|7008.1|7009.4|7006.4|7010.8|7008.5|7007.9|7006.1|391
1632241200000|2021-09-21 16:20:00|7009.5|7006.5|7010.3|7008.5|7011.1|7009.3|7008.6|7006.5|283
1632241500000|2021-09-21 16:25:00|7010.4|7008.6|7008.9|7007.1|7011.4|7009.4|7008.6|7006.8|289
1632241800000|2021-09-21 16:30:00|7008.8|7007|7009.4|7007.6|7009.6|7007.8|7007.1|7005.3|323
1632242100000|2021-09-21 16:35:00|7009.3|7007.5|7009.5|7007.7|7010.9|7009.1|7008.8|7007|310
1632242400000|2021-09-21 16:40:00|7009.6|7007.8|7008.4|7006.6|7010.1|7008.3|7008.2|7006.4|262
1632242700000|2021-09-21 16:45:00|7008.5|7006.7|7007.7|7005.9|7008.5|7006.7|7007|7005.2|251
1632243000000|2021-09-21 16:50:00|7007.8|7006|7004.4|7002.6|7008|7006.2|7003|7001.2|376
1632243300000|2021-09-21 16:55:00|7004.3|7002.5|7006.8|7005|7008.1|7006.3|7004.3|7002.5|343
1632243600000|2021-09-21 17:00:00|7006.7|7004.9|7005.5|7003.7|7007.6|7005.8|7003.8|7002|394
1632243900000|2021-09-21 17:05:00|7005.6|7003.8|7004.9|7003.1|7008.2|7006.4|7004.8|7003|349
1632244200000|2021-09-21 17:10:00|7004.8|7003|7007|7005.2|7007.1|7005.3|7004.7|7002.9|298
1632244500000|2021-09-21 17:15:00|7006.9|7005.1|7008.1|7006.3|7008.2|7006.4|7005.3|7003.5|307
1632244800000|2021-09-21 17:20:00|7008.2|7006.4|7004.7|7002.9|7009.8|7008|7004.4|7002.6|377
1632245100000|2021-09-21 17:25:00|7004.6|7002.8|7004.7|7002.9|7006|7004.2|7003.2|7001.4|432
1632245400000|2021-09-21 17:30:00|7004.5|7002.7|7006.7|7004.9|7007.1|7005.3|7004.1|7002.3|375
1632245700000|2021-09-21 17:35:00|7006.6|7004.8|7007.4|7005.6|7007.5|7005.7|7004.7|7002.9|367
1632246000000|2021-09-21 17:40:00|7007.5|7005.7|7006.1|7004.3|7007.5|7005.7|7005.5|7003.7|347
1632246300000|2021-09-21 17:45:00|7006.2|7004.4|7007.5|7005.7|7008|7006.2|7005|7003.2|307
1632246600000|2021-09-21 17:50:00|7007.4|7005.6|7004.4|7002.6|7008.5|7006.7|7002.9|7001.1|369
1632246900000|2021-09-21 17:55:00|7004.3|7002.5|7006.4|7004.6|7006.9|7005.1|7003.8|7002|343
1632247200000|2021-09-21 18:00:00|7006.5|7004.7|7007.7|7005.9|7009.8|7008|7006.2|7004.4|427
1632247500000|2021-09-21 18:05:00|7007.8|7006|7008.9|7007.1|7009.1|7007.3|7006.2|7004.4|314
1632247800000|2021-09-21 18:10:00|7008.7|7006.9|7006|7004.2|7009.2|7007.4|7005.4|7003.6|335
1632248100000|2021-09-21 18:15:00|7005.9|7004.1|7005.5|7003.7|7006.3|7004.5|7004.2|7002.4|317
1632248400000|2021-09-21 18:20:00|7005.6|7003.8|7006|7004.2|7008|7006.2|7005.1|7003.3|321
1632248700000|2021-09-21 18:25:00|7006.2|7004.4|7004.1|7002.3|7006.2|7004.4|7003.7|7001.9|397
1632249000000|2021-09-21 18:30:00|7004|7002.2|7007.3|7005.5|7009.3|7007.5|7003.6|7001.8|380
1632249300000|2021-09-21 18:35:00|7007.2|7005.4|7007.1|7005.3|7007.6|7005.8|7005.1|7003.3|557
1632249600000|2021-09-21 18:40:00|7007|7005.2|7006|7004.2|7007.9|7006.1|7006|7004.2|393
1632249900000|2021-09-21 18:45:00|7005.9|7004.1|7006.1|7004.3|7007.2|7005.4|7005.1|7003.3|379
1632250200000|2021-09-21 18:50:00|7006.2|7004.4|7008.3|7006.5|7012.5|7010|7006.2|7004.4|466
1632250500000|2021-09-21 18:55:00|7008.4|7006.6|7013.3|7007.6|7015.4|7009.6|7007.1|7005.3|363
1632250800000|2021-09-21 19:00:00|7015.4|7009.2|7012.4|7010.6|7018.9|7012.3|7011.4|7006.1|423
1632251100000|2021-09-21 19:05:00|7012.3|7010.5|7012|7010.2|7013.5|7011.5|7011.5|7009.3|321
1632251400000|2021-09-21 19:10:00|7012.1|7010.3|7013.1|7011.3|7013.3|7011.5|7010.8|7008.8|326
1632251700000|2021-09-21 19:15:00|7013.2|7011.4|7013.4|7011.6|7016.4|7014.4|7012.9|7011.1|339
1632252000000|2021-09-21 19:20:00|7013.5|7011.7|7014.6|7012.8|7015.4|7013.3|7013.4|7011.4|355
1632252300000|2021-09-21 19:25:00|7014.4|7012.6|7016.2|7014.4|7017.3|7015.3|7014.4|7012.4|319
1632252600000|2021-09-21 19:30:00|7016.4|7014.6|7016.5|7014.7|7017.5|7015.7|7015.1|7013.3|381
1632252900000|2021-09-21 19:35:00|7016.6|7014.8|7015.3|7013.5|7016.8|7015|7014.7|7012.4|343
1632253200000|2021-09-21 19:40:00|7015.2|7013.4|7015.7|7013.9|7016.6|7014.8|7014.2|7012.4|333
1632253500000|2021-09-21 19:45:00|7015.8|7014|7012.7|7010.9|7015.8|7014|7012.5|7010.3|342
1632253800000|2021-09-21 19:50:00|7012.8|7011|7012.3|7010.5|7014|7012.2|7012|7010.2|362
1632254100000|2021-09-21 19:55:00|7012.2|7010.4|7008.8|7007|7013|7010.9|7008.1|7006.3|306
1632254400000|2021-09-21 20:00:00|7008.5|7006.7|7007.3|7005.5|7009.8|7007.8|7006.3|7003.9|346
1632254700000|2021-09-21 20:05:00|7007.2|7005.4|7006.2|7004.4|7008.3|7006.1|7005.9|7003.7|274
1632255000000|2021-09-21 20:10:00|7006.8|7003.8|7006.2|7004.4|7007.4|7005|7004.9|7002.4|259
1632255300000|2021-09-21 20:15:00|7006.1|7004.3|7006.7|7004.9|7006.9|7004.9|7005.6|7003.2|115
1632255600000|2021-09-21 20:20:00|7006.6|7004.8|7005.6|7003.8|7006.9|7004.8|7005.2|7002.9|189
1632255900000|2021-09-21 20:25:00|7005.7|7003.9|7007.7|7005.9|7008.3|7006|7005|7003.2|195
1632256200000|2021-09-21 20:30:00|7007.6|7005.8|7008.1|7006.3|7009.2|7006.8|7007.4|7004.9|222
1632256500000|2021-09-21 20:35:00|7008.3|7006.5|7009.2|7007.4|7010|7007.7|7007.6|7005.4|139
1632256800000|2021-09-21 20:40:00|7009.3|7007.5|7010.3|7007.3|7010.6|7008.5|7008.9|7007.1|151
1632257100000|2021-09-21 20:45:00|7010.4|7007.4|7010.2|7007.2|7011|7008.2|7008.7|7006.1|190
1632257400000|2021-09-21 20:50:00|7010.3|7007.3|7009.3|7006.3|7010.4|7007.4|7008.7|7005.7|176
1632257700000|2021-09-21 20:55:00|7009|7006|7008.7|7002.1|7009.7|7006.5|7007.6|7001.9|288
1632258000000|2021-09-21 21:00:00|7007.8|7001.3|7007.7|7000.8|7008.5|7001.3|7007.5|7000.8|31
1632258300000|2021-09-21 21:05:00|7009.6|7000.9|7011.5|6999.3|7011.9|7001.7|7007.2|6998.9|58
1632258600000|2021-09-21 21:10:00|7011|6999.7|7011.8|6998.8|7011.9|7000.8|7008|6998.8|120
1632258900000|2021-09-21 21:15:00|7012.2|6999.5|7010|7000.8|7015.1|7002.1|7007.6|6998.6|131
1632259200000|2021-09-21 21:20:00|7012|7001.4|7009.4|7000.8|7016.3|7003.8|7007.6|6998.6|111
1632259500000|2021-09-21 21:25:00|7011.4|7002.1|7011|7002.1|7015.1|7004.2|7007.6|6999.2|105
1632259800000|2021-09-21 21:30:00|7010.9|7000.7|7012.1|6999.3|7013.6|7004|7007.6|6997.1|128
1632260100000|2021-09-21 21:35:00|7011.5|6999.6|7011.4|6999.8|7012.2|7003.8|7008.6|6998.8|142
1632260400000|2021-09-21 21:40:00|7010.7|6999.7|7010.2|7002.9|7012.7|7004.3|7008.9|6998.5|182
1632260700000|2021-09-21 21:45:00|7011.8|7002|7009.8|7000.7|7012.4|7003.7|7008.8|6998.7|192
1632261000000|2021-09-21 21:50:00|7009.4|7001|7009.2|7000.4|7011.9|7001.9|7008.9|6998.8|148
1632261300000|2021-09-21 21:55:00|7010.4|7000.1|7009.6|7000|7011.6|7001.1|7008.4|6998.8|214
1632261600000|2021-09-21 22:00:00|7009.3|7000.2|7010|7005.2|7010.8|7005.4|7008.7|7000.2|372
1632261900000|2021-09-21 22:05:00|7010.1|7005.1|7009.2|7005.4|7010.2|7006|7008.9|7004.5|229
1632262200000|2021-09-21 22:10:00|7009.3|7005.5|7008.5|7005.5|7009.9|7006.1|7008.5|7004.9|210
1632262500000|2021-09-21 22:15:00|7008.6|7005.6|7008.8|7005.8|7009.3|7006.3|7008|7005|106
1632262800000|2021-09-21 22:20:00|7008.7|7005.7|7008.1|7005.1|7008.7|7005.7|7007.4|7004.4|129
1632263100000|2021-09-21 22:25:00|7008.2|7005.2|7007.3|7004.3|7009.2|7006.2|7007.2|7004.2|185
1632263400000|2021-09-21 22:30:00|7007.5|7004.5|7007.4|7004.4|7008.6|7005.6|7006.7|7004|174
1632263700000|2021-09-21 22:35:00|7007.5|7004.5|7007.5|7004.5|7007.7|7004.9|7006.7|7004.1|111
1632264000000|2021-09-21 22:40:00|7007.4|7004.4|7007.1|7004.1|7007.5|7004.7|7005.9|7003.5|120
1632264300000|2021-09-21 22:45:00|7007.2|7004.2|7008.3|7005.3|7008.5|7005.5|7007|7004|141
1632264600000|2021-09-21 22:50:00|7008.2|7005.2|7007.3|7004.3|7008.5|7005.5|7006|7003.6|148
1632264900000|2021-09-21 22:55:00|7006.7|7004.9|7005.9|7002.9|7007.3|7004.9|7005.3|7002.3|160
1632265200000|2021-09-21 23:00:00|7005.8|7002.8|7002.9|6999.9|7006|7003|7001.1|6998.7|225
1632265500000|2021-09-21 23:05:00|7003|7000|7004.5|7001.5|7005|7002.5|7001.5|6999.1|135
1632265800000|2021-09-21 23:10:00|7004.4|7001.4|7004.1|7002.3|7005.3|7002.6|7003.2|7000.9|106
1632266100000|2021-09-21 23:15:00|7004|7002.2|7003.3|7001.5|7005.4|7003.1|7002.8|7000.4|153
1632266400000|2021-09-21 23:20:00|7003.9|7000.9|7002.1|7000.3|7004.1|7001.7|7002.1|6999.8|103
1632266700000|2021-09-21 23:25:00|7002|7000.2|7001.4|6998.4|7002.3|7000.5|7000.7|6998.3|154
1632267000000|2021-09-21 23:30:00|7001.5|6998.5|7002.9|6999.9|7002.9|7000.4|6999.7|6997.4|189
1632267300000|2021-09-21 23:35:00|7002.8|6999.8|7001|6999.2|7002.9|7000.5|6999.3|6997|206
1632267600000|2021-09-21 23:40:00|7001.1|6999.3|6999.9|6996.9|7001.7|6999.3|6997.3|6995.5|164
1632267900000|2021-09-21 23:45:00|6999.8|6996.8|6998.3|6996.5|6999.9|6997.4|6997.7|6995.6|173
1632268200000|2021-09-21 23:50:00|6998.1|6996.3|6997.6|6995.8|6999.8|6997.2|6997.2|6995.2|241
1632268500000|2021-09-21 23:55:00|6997.7|6995.9|6997.9|6996.1|6999.4|6997.2|6997.1|6995|253
1632268800000|2021-09-22 00:00:00|6997.8|6996|6999.3|6997.5|7001.4|6999|6996.9|6995.1|325
1632269100000|2021-09-22 00:05:00|6999.2|6997.4|6997.4|6995.6|7001.2|6998.6|6997|6995|310
1632269400000|2021-09-22 00:10:00|6997.3|6995.5|6998.2|6995.2|6999|6996.8|6995.4|6992.6|251
1632269700000|2021-09-22 00:15:00|6998.3|6995.3|7000.7|6998.9|7001.2|6999.4|6997.4|6994.7|338
1632270000000|2021-09-22 00:20:00|7000.6|6998.8|7001.8|7000|7003.4|7001.1|7000.5|6998.7|260
1632270300000|2021-09-22 00:25:00|7001.6|6999.8|7002.5|6999.5|7004.1|7001.8|7001.4|6999.1|273
1632270600000|2021-09-22 00:30:00|7002.7|6999.7|7006.3|7003.3|7008.1|7005.6|7001.9|6999.5|352
1632270900000|2021-09-22 00:35:00|7006.5|7003.5|7006.8|7003.8|7007.1|7004.8|7004.8|7002.2|238
1632271200000|2021-09-22 00:40:00|7006.9|7003.9|7001.6|6999.8|7006.9|7004.4|7001.1|6998.5|318
1632271500000|2021-09-22 00:45:00|7001.7|6999.9|7003.3|7001.5|7005.1|7003.1|7000.9|6999|394
1632271800000|2021-09-22 00:50:00|7003.2|7001.4|7002.8|7001|7003.9|7001.8|7002|6999.9|257
1632272100000|2021-09-22 00:55:00|7003.2|7001.4|7001.5|6999.7|7003.8|7001.9|7000.7|6998.9|277
1632272400000|2021-09-22 01:00:00|7001.6|6999.8|7000.5|6998.7|7003.8|7001|6999.1|6996.7|509
1632272700000|2021-09-22 01:05:00|7000.7|6998.9|7017.1|7014.1|7019.7|7016.7|6998.5|6996.6|679
1632273000000|2021-09-22 01:10:00|7016.9|7013.9|7023.7|7020.7|7025.4|7022.4|7016.9|7013.9|755
1632273300000|2021-09-22 01:15:00|7023.8|7020.8|7021.1|7018.1|7029.4|7026.4|7019.9|7016.9|637
1632273600000|2021-09-22 01:20:00|7021|7018|7025|7022|7025.7|7022.7|7019.6|7016.6|560
1632273900000|2021-09-22 01:25:00|7024.9|7021.9|7029.7|7026.7|7029.9|7026.9|7023.4|7020.4|519
1632274200000|2021-09-22 01:30:00|7029.6|7026.6|7031.4|7028.4|7032.9|7030.3|7028.2|7025.2|530
1632274500000|2021-09-22 01:35:00|7031.5|7028.5|7027.4|7024.4|7033.1|7030.2|7025.7|7022.7|476
1632274800000|2021-09-22 01:40:00|7027.1|7025.3|7027.3|7025.5|7029.2|7026.3|7026.7|7024|382
1632275100000|2021-09-22 01:45:00|7027.4|7025.6|7029|7027.2|7030.8|7029|7026.3|7024.2|393
1632275400000|2021-09-22 01:50:00|7028.9|7027.1|7027.8|7024.8|7030.3|7028.1|7025.9|7023.5|408
1632275700000|2021-09-22 01:55:00|7027.7|7024.7|7024.2|7021.2|7028.6|7026.2|7021.8|7019.5|415
1632276000000|2021-09-22 02:00:00|7024.1|7021.1|7019.6|7016.6|7024.7|7022.3|7017.6|7014.6|435
1632276300000|2021-09-22 02:05:00|7019.5|7016.5|7020.4|7018.6|7020.7|7018.8|7018.2|7016.1|315
1632276600000|2021-09-22 02:10:00|7020.5|7018.7|7019.1|7017.3|7021.2|7019.3|7018|7015.5|357
1632276900000|2021-09-22 02:15:00|7019.2|7017.4|7018.5|7016.7|7019.5|7017.6|7016.4|7014.6|315
1632277200000|2021-09-22 02:20:00|7018.4|7016.6|7017.5|7015.7|7020|7017.6|7016.5|7014.1|261
1632277500000|2021-09-22 02:25:00|7017.4|7015.6|7016.9|7015.1|7018.3|7016|7016.6|7014.5|168
1632277800000|2021-09-22 02:30:00|7017|7015.2|7015.5|7013.7|7017.5|7015.3|7014.7|7012.3|261
1632278100000|2021-09-22 02:35:00|7015.6|7013.8|7018.6|7016.8|7019.3|7016.9|7015.4|7013.6|194
1632278400000|2021-09-22 02:40:00|7018.7|7016.9|7018.4|7016.6|7019.4|7017.6|7017.1|7015.1|245
1632278700000|2021-09-22 02:45:00|7018.3|7016.5|7017.8|7016|7018.8|7016.8|7015.1|7013.1|251
1632279000000|2021-09-22 02:50:00|7017.9|7016.1|7019.6|7016.6|7021.5|7019.3|7017.8|7015.7|321
1632279300000|2021-09-22 02:55:00|7019.7|7016.7|7020.5|7018.7|7020.8|7018.8|7018.5|7016.7|252
1632279600000|2021-09-22 03:00:00|7020.4|7018.6|7018.6|7016.8|7021.1|7018.7|7018.5|7016.4|218
1632279900000|2021-09-22 03:05:00|7018.5|7016.7|7020.9|7019.1|7021.7|7019.4|7018.5|7016.7|256
1632280200000|2021-09-22 03:10:00|7021|7019.2|7021.8|7018.8|7022|7020.2|7018.8|7016.4|255
1632280500000|2021-09-22 03:15:00|7021.9|7018.9|7019.7|7017.9|7023.3|7020.9|7019.6|7017.1|237
1632280800000|2021-09-22 03:20:00|7019.8|7018|7020.7|7018.9|7021.3|7019.1|7019.7|7017.2|219
1632281100000|2021-09-22 03:25:00|7020.6|7018.8|7019.3|7017.5|7020.8|7018.9|7018.7|7016.2|206
1632281400000|2021-09-22 03:30:00|7019.2|7017.4|7019.1|7017.3|7019.7|7017.4|7017.1|7014.8|220
1632281700000|2021-09-22 03:35:00|7019|7017.2|7016.1|7014.3|7019.3|7017.4|7016|7013.7|203
1632282000000|2021-09-22 03:40:00|7016|7014.2|7012.7|7010.9|7017|7014.6|7012.1|7010.3|237
1632282300000|2021-09-22 03:45:00|7012.6|7010.8|7011.6|7009.8|7012.9|7011.1|7010.7|7008.9|261
1632282600000|2021-09-22 03:50:00|7011.5|7009.7|7011.9|7010.1|7013.6|7011.2|7010.9|7008.8|260
1632282900000|2021-09-22 03:55:00|7011.8|7010|7010.8|7009|7012.3|7010.1|7009.4|7007|290
1632283200000|2021-09-22 04:00:00|7010.9|7009.1|7010.3|7008.5|7011.3|7009.5|7010.1|7008.3|212
1632283500000|2021-09-22 04:05:00|7010.6|7008.8|7010.5|7008.7|7011.9|7009.5|7010.1|7008|218
1632283800000|2021-09-22 04:10:00|7010.6|7008.8|7010.7|7008.9|7012|7009.7|7010.4|7008.1|187
1632284100000|2021-09-22 04:15:00|7010.9|7009.1|7010.2|7008.4|7011.7|7009.3|7009.6|7007.3|157
1632284400000|2021-09-22 04:20:00|7010.1|7008.3|7010.1|7008.3|7011.1|7008.8|7008.7|7006.6|194
1632284700000|2021-09-22 04:25:00|7010.2|7008.4|7010.1|7008.3|7010.9|7008.9|7009.5|7007.2|203
1632285000000|2021-09-22 04:30:00|7010.2|7008.4|7009.9|7008.1|7010.7|7008.6|7009|7006.9|214
1632285300000|2021-09-22 04:35:00|7010|7008.2|7010.1|7008.3|7010.5|7008.4|7009.6|7007.3|137
1632285600000|2021-09-22 04:40:00|7010|7008.2|7010.7|7008.9|7010.8|7009|7009.6|7007.4|141
1632285900000|2021-09-22 04:45:00|7011.7|7008.7|7014.4|7012.6|7015.1|7012.7|7010.5|7008.1|196
1632286200000|2021-09-22 04:50:00|7014.5|7012.7|7014.4|7012.6|7016.6|7014.8|7014.2|7012.1|198
1632286500000|2021-09-22 04:55:00|7014.5|7012.7|7014.2|7012.4|7015.5|7013.7|7013.5|7011.3|212
1632286800000|2021-09-22 05:00:00|7014.1|7012.3|7017.1|7015.3|7017.6|7015.8|7013.9|7012.1|236
1632287100000|2021-09-22 05:05:00|7017|7015.2|7016.3|7014.5|7017.1|7015.3|7015.1|7013|267
1632287400000|2021-09-22 05:10:00|7016.4|7014.6|7017|7015.2|7017.3|7015.5|7015.8|7014|298
1632287700000|2021-09-22 05:15:00|7017.1|7015.3|7017.6|7015.8|7018.8|7017|7016.2|7013.9|251
1632288000000|2021-09-22 05:20:00|7017.5|7015.7|7020|7018.2|7020.5|7018.6|7017.5|7015.7|241
1632288300000|2021-09-22 05:25:00|7020.1|7018.3|7019.5|7017.7|7020.2|7018.4|7017.6|7015.8|196
1632288600000|2021-09-22 05:30:00|7019.4|7017.6|7018|7016.2|7019.8|7017.7|7017.8|7016|255
1632288900000|2021-09-22 05:35:00|7017.9|7016.1|7018.4|7016.6|7019.6|7017.4|7017.2|7014.9|264
1632289200000|2021-09-22 05:40:00|7018.3|7016.5|7017.2|7015.4|7019.3|7017.2|7016.8|7014.7|271
1632289500000|2021-09-22 05:45:00|7017.1|7015.3|7017.5|7015.7|7018.1|7016|7015.5|7013.7|260
1632289800000|2021-09-22 05:50:00|7017.4|7015.6|7018.5|7016.7|7021.2|7018.8|7017.4|7015.2|260
1632290100000|2021-09-22 05:55:00|7018.4|7016.6|7017.5|7015.7|7019.2|7017.2|7016.4|7014.6|352
1632290400000|2021-09-22 06:00:00|7017.8|7016|7017.1|7014.1|7019.6|7017|7016.3|7014|365
1632290700000|2021-09-22 06:05:00|7017.2|7014.2|7020|7018.2|7021.7|7018.9|7015.6|7012.6|313
1632291000000|2021-09-22 06:10:00|7020.5|7017.5|7022.3|7019.3|7023.4|7021.6|7018.9|7016.4|369
1632291300000|2021-09-22 06:15:00|7022.2|7019.2|7023.8|7020.8|7023.9|7021.6|7020.6|7018.8|302
1632291600000|2021-09-22 06:20:00|7023.7|7020.7|7022.7|7020.9|7025.3|7023.1|7022.3|7020.1|350
1632291900000|2021-09-22 06:25:00|7022.8|7021|7021.9|7020.1|7024.7|7022.5|7020.4|7018.5|296
1632292200000|2021-09-22 06:30:00|7022|7020.2|7022.7|7020.9|7024.2|7022.4|7021.1|7018.7|323
1632292500000|2021-09-22 06:35:00|7022.6|7020.8|7024.7|7022.9|7025.7|7023.9|7022.5|7020.7|255
1632292800000|2021-09-22 06:40:00|7024.8|7023|7023.8|7020.8|7024.9|7023|7021|7018.7|358
1632293100000|2021-09-22 06:45:00|7023.3|7021.5|7025.3|7023.5|7026.4|7024.3|7022.8|7020.5|352
1632293400000|2021-09-22 06:50:00|7025.4|7023.6|7025|7023.2|7026.4|7024.4|7024.3|7022.5|284
1632293700000|2021-09-22 06:55:00|7025.1|7023.3|7024.3|7022.5|7025.1|7023.3|7023.1|7020.9|320
1632294000000|2021-09-22 07:00:00|7024|7022.2|7023.4|7021.6|7024.3|7022.5|7021.3|7019.5|358
1632294300000|2021-09-22 07:05:00|7023.5|7021.7|7027.9|7026.1|7028.9|7026.7|7023.3|7021.5|383
1632294600000|2021-09-22 07:10:00|7028.1|7026.3|7027.9|7026.1|7029.5|7027.7|7026.5|7024.7|344
1632294900000|2021-09-22 07:15:00|7027.8|7026|7030.6|7028.8|7030.7|7028.9|7027.7|7025.9|342
1632295200000|2021-09-22 07:20:00|7030.7|7028.9|7027.4|7025.6|7031.7|7029.6|7027.1|7025.1|324
1632295500000|2021-09-22 07:25:00|7027.5|7025.7|7025|7023.2|7027.5|7025.7|7024.3|7022.1|437
1632295800000|2021-09-22 07:30:00|7025.1|7023.3|7027.6|7025.8|7028.6|7026.8|7024.8|7023|405
1632296100000|2021-09-22 07:35:00|7027.5|7025.7|7024.7|7022.9|7030|7027.9|7024.7|7022.9|334
1632296400000|2021-09-22 07:40:00|7024.6|7022.8|7023.8|7022|7026.1|7024.3|7023.2|7021.4|345
1632296700000|2021-09-22 07:45:00|7023.6|7021.8|7023.2|7021.4|7025.9|7024.1|7021.5|7019.7|321
1632297000000|2021-09-22 07:50:00|7023.8|7020.8|7021.7|7019.9|7023.8|7021.3|7020.7|7018.9|310
1632297300000|2021-09-22 07:55:00|7021.6|7019.8|7020.9|7019.1|7023.8|7021.6|7019.8|7018|330
1632297600000|2021-09-22 08:00:00|7020.8|7019|7022.8|7021|7024.9|7023.1|7020.3|7018.5|362
1632297900000|2021-09-22 08:05:00|7022.7|7020.9|7024.6|7022.8|7025.9|7024.1|7022.4|7020.6|368
1632298200000|2021-09-22 08:10:00|7024.7|7022.9|7023.8|7022|7025.5|7023.7|7023.5|7021.7|288
1632298500000|2021-09-22 08:15:00|7023.9|7022.1|7022.2|7020.4|7025.1|7023.3|7021.6|7019.8|343
1632298800000|2021-09-22 08:20:00|7022.4|7020.6|7023.8|7022|7024.9|7022.7|7022.1|7020.3|348
1632299100000|2021-09-22 08:25:00|7023.7|7021.9|7024.9|7023.1|7026|7024|7023.7|7021.9|348
1632299400000|2021-09-22 08:30:00|7024.8|7023|7022.7|7020.9|7025|7023.2|7022.2|7020.4|376
1632299700000|2021-09-22 08:35:00|7022.6|7020.8|7023.2|7021.4|7023.9|7022.1|7019.9|7018.1|342
1632300000000|2021-09-22 08:40:00|7023.1|7021.3|7021.8|7020|7023.9|7022.1|7020.5|7018.7|307
1632300300000|2021-09-22 08:45:00|7021.9|7020.1|7025.6|7023.8|7027.3|7025.5|7021.9|7020.1|330
1632300600000|2021-09-22 08:50:00|7025.8|7024|7028.8|7027|7029.3|7027.1|7025.7|7023.9|305
1632300900000|2021-09-22 08:55:00|7028.7|7026.9|7026.3|7024.5|7029.9|7027.8|7026.2|7024.4|312
1632301200000|2021-09-22 09:00:00|7026.4|7024.6|7025.9|7024.1|7027.9|7025.6|7025.2|7023.3|281
1632301500000|2021-09-22 09:05:00|7025.8|7024|7026.8|7025|7027.9|7026|7025.6|7023.1|253
1632301800000|2021-09-22 09:10:00|7026.5|7024.7|7024.6|7022.8|7027.2|7025.4|7024.4|7022.6|280
1632302100000|2021-09-22 09:15:00|7024.5|7022.7|7027.3|7025.5|7028.1|7026.3|7024.5|7022.7|316
1632302400000|2021-09-22 09:20:00|7028|7025|7026.9|7023.9|7028|7026.2|7025.5|7023.7|245
1632302700000|2021-09-22 09:25:00|7026.3|7024.5|7024.3|7022.5|7027.4|7025.3|7024.1|7022.3|221
1632303000000|2021-09-22 09:30:00|7024.4|7022.6|7023.2|7021.4|7024.8|7023|7022.2|7020.3|273
1632303300000|2021-09-22 09:35:00|7023.1|7021.3|7022.5|7020.7|7023.4|7021.6|7021.4|7019.6|230
1632303600000|2021-09-22 09:40:00|7022.6|7020.8|7022.2|7020.4|7023|7021|7020.9|7019.1|288
1632303900000|2021-09-22 09:45:00|7022.3|7020.5|7022.7|7020.9|7023.8|7022|7021.3|7019.5|272
1632304200000|2021-09-22 09:50:00|7022.8|7021|7024.5|7022.7|7025.5|7023.4|7022.1|7020.3|296
1632304500000|2021-09-22 09:55:00|7024.6|7022.8|7022.5|7020.7|7024.7|7022.9|7022.3|7019.9|350
1632304800000|2021-09-22 10:00:00|7022.8|7021|7023.4|7021.6|7023.4|7021.6|7021.3|7019.5|337
1632305100000|2021-09-22 10:05:00|7023.3|7021.5|7020.7|7018.9|7023.4|7021.6|7020.7|7018.9|287
1632305400000|2021-09-22 10:10:00|7020.8|7019|7020.1|7018.3|7021.6|7019.8|7020.1|7018.3|225
1632305700000|2021-09-22 10:15:00|7020.2|7018.4|7021.1|7019.3|7023.1|7021.2|7020.1|7018.3|346
1632306000000|2021-09-22 10:20:00|7021|7019.2|7022.1|7020.3|7023|7021.2|7020.5|7018.7|385
1632306300000|2021-09-22 10:25:00|7022.2|7020.4|7022.3|7020.5|7023.3|7021.5|7021.5|7019.5|296
1632306600000|2021-09-22 10:30:00|7022.2|7020.4|7025.9|7024.1|7026.1|7024.3|7022.2|7020.4|292
1632306900000|2021-09-22 10:35:00|7025.8|7024|7027.1|7025.3|7027.4|7025.6|7025|7023.2|226
1632307200000|2021-09-22 10:40:00|7027|7025.2|7025.7|7023.9|7028|7026.2|7025.3|7023.5|245
1632307500000|2021-09-22 10:45:00|7025.8|7024|7025.6|7023.8|7026.4|7024.6|7024.1|7022.1|281
1632307800000|2021-09-22 10:50:00|7025.7|7023.9|7025.9|7024.1|7026.7|7024.9|7025.3|7023.5|266
1632308100000|2021-09-22 10:55:00|7025.8|7024|7024.5|7021.5|7026.2|7024.3|7023.9|7021.4|250
1632308400000|2021-09-22 11:00:00|7024.4|7021.4|7022.4|7020.6|7024.4|7021.8|7021.5|7019.7|282
1632308700000|2021-09-22 11:05:00|7022.5|7020.7|7021.9|7020.1|7023.5|7021.7|7021.4|7019.6|160
1632309000000|2021-09-22 11:10:00|7022.1|7020.3|7022.9|7021.1|7023.3|7021.5|7021.6|7019.8|164
1632309300000|2021-09-22 11:15:00|7022.8|7021|7023.4|7021.6|7024.3|7022.5|7022.3|7020.4|225
1632309600000|2021-09-22 11:20:00|7023.5|7021.7|7023.1|7021.3|7024.1|7022.2|7022.3|7020.4|211
1632309900000|2021-09-22 11:25:00|7023.2|7021.4|7022.4|7020.6|7024.4|7022.6|7018.8|7017|261
1632310200000|2021-09-22 11:30:00|7022.5|7020.7|7022.1|7020.3|7022.5|7020.7|7020.3|7018.5|203
1632310500000|2021-09-22 11:35:00|7022.2|7020.4|7022.7|7020.9|7023.3|7021.5|7021.5|7019.7|200
1632310800000|2021-09-22 11:40:00|7022.8|7021|7023.2|7021.4|7023.3|7021.5|7022.1|7020.3|179
1632311100000|2021-09-22 11:45:00|7023.1|7021.3|7025.8|7024|7026.3|7024.5|7023|7021.2|214
1632311400000|2021-09-22 11:50:00|7025.9|7024.1|7026.9|7025.1|7027.9|7026.1|7025.4|7023.6|365
1632311700000|2021-09-22 11:55:00|7026.8|7025|7025.1|7023.3|7027.5|7025.7|7023.8|7022|344
1632312000000|2021-09-22 12:00:00|7025.5|7023.7|7024.7|7022.9|7027|7025.2|7024.7|7022.9|307
1632312300000|2021-09-22 12:05:00|7024.6|7022.8|7027.6|7025.8|7028.6|7026.8|7022.9|7021.1|283
1632312600000|2021-09-22 12:10:00|7027.7|7025.9|7026|7024.2|7028.4|7026.6|7025.7|7023.9|293
1632312900000|2021-09-22 12:15:00|7026.1|7024.3|7020.1|7018.3|7026.8|7025|7019.8|7018|309
1632313200000|2021-09-22 12:20:00|7020|7018.2|7016.8|7015|7020.1|7018.3|7016.5|7014.7|277
1632313500000|2021-09-22 12:25:00|7016.7|7014.9|7018|7016.2|7019.2|7017.4|7016.6|7014.8|249
1632313800000|2021-09-22 12:30:00|7018.1|7016.3|7016.4|7014.6|7018.1|7016.3|7016.3|7014.5|222
1632314100000|2021-09-22 12:35:00|7016.5|7014.7|7016.7|7014.9|7018.9|7017.1|7015.3|7013.1|334
1632314400000|2021-09-22 12:40:00|7016.6|7014.8|7019|7017.2|7020.5|7018.7|7015.8|7014|332
1632314700000|2021-09-22 12:45:00|7019.1|7017.3|7017|7015.2|7019.2|7017.4|7016.5|7014.3|331
1632315000000|2021-09-22 12:50:00|7016.9|7015.1|7015.7|7013.9|7018.2|7016.4|7014.7|7012.9|308
1632315300000|2021-09-22 12:55:00|7015.6|7013.8|7016|7014.2|7017.3|7015.5|7015.4|7013.6|305
1632315600000|2021-09-22 13:00:00|7016.1|7014.3|7016.9|7015.1|7020.2|7018.3|7016.1|7014.3|317
1632315900000|2021-09-22 13:05:00|7017|7015.2|7016.7|7014.9|7018.2|7016.4|7016.5|7014.7|305
1632316200000|2021-09-22 13:10:00|7016.6|7014.8|7014.2|7012.4|7017.3|7015.5|7014|7012.2|309
1632316500000|2021-09-22 13:15:00|7014.3|7012.5|7012|7010.2|7014.9|7013.1|7011.5|7009.7|327
1632316800000|2021-09-22 13:20:00|7011.9|7010.1|7010.3|7008.5|7012.3|7010.5|7009.1|7007.3|305
1632317100000|2021-09-22 13:25:00|7010.4|7008.6|7007|7005.2|7010.6|7008.8|7005.6|7003.8|338
1632317400000|2021-09-22 13:30:00|7006.6|7004.8|7006.3|7004.5|7009.4|7007.6|7004.7|7002.9|581
1632317700000|2021-09-22 13:35:00|7006.2|7004.4|7005.4|7003.6|7009.5|7007.7|7005.4|7003.6|455
1632318000000|2021-09-22 13:40:00|7005.5|7003.7|7007.8|7006|7008.9|7007.1|7005|7003.2|442
1632318300000|2021-09-22 13:45:00|7007.9|7006.1|7008.2|7006.4|7009.7|7007.9|7006.9|7005.1|404
1632318600000|2021-09-22 13:50:00|7008.1|7006.3|7012.8|7011|7013.4|7011.6|7007.9|7006.1|406
1632318900000|2021-09-22 13:55:00|7013.1|7011.3|7016.2|7013.2|7016.2|7014.1|7013|7011.2|331
1632319200000|2021-09-22 14:00:00|7016.3|7013.3|7016.7|7014.9|7018.1|7016.3|7013.9|7012.1|468
1632319500000|2021-09-22 14:05:00|7016.8|7015|7018.3|7016.5|7019.3|7017.5|7016.2|7014.4|388
1632319800000|2021-09-22 14:10:00|7018.4|7016.6|7019.2|7017.4|7020.6|7018.8|7016.2|7014.4|362
1632320100000|2021-09-22 14:15:00|7019.3|7017.5|7024.1|7022.3|7024.5|7022.7|7018.5|7016.2|424
1632320400000|2021-09-22 14:20:00|7024.2|7022.4|7020.3|7018.5|7024.3|7022.5|7019.7|7017.9|346
1632320700000|2021-09-22 14:25:00|7020.4|7018.6|7016.2|7014.4|7022.8|7021|7015.8|7014|412
1632321000000|2021-09-22 14:30:00|7015.9|7014.1|7018.7|7016.9|7020.8|7019|7015.9|7014.1|436
1632321300000|2021-09-22 14:35:00|7018.6|7016.8|7021.1|7019.3|7022.5|7020.4|7018|7016.2|350
1632321600000|2021-09-22 14:40:00|7021.3|7019.5|7023|7021.2|7024.2|7022.4|7021.2|7019.4|344
1632321900000|2021-09-22 14:45:00|7022.9|7021.1|7024.4|7022.6|7024.6|7022.8|7020.8|7019|332
1632322200000|2021-09-22 14:50:00|7024.3|7022.5|7019.3|7017.5|7025.4|7023.6|7019.3|7017.5|389
1632322500000|2021-09-22 14:55:00|7019|7017.2|7022|7020.2|7023.5|7021.7|7018.8|7017|393
1632322800000|2021-09-22 15:00:00|7022.3|7020.5|7023.4|7021.6|7024.3|7022.5|7021.5|7019.7|349
1632323100000|2021-09-22 15:05:00|7023.3|7021.5|7027|7025.2|7027.7|7025.9|7023|7021.2|355
1632323400000|2021-09-22 15:10:00|7026.9|7025.1|7024.2|7022.4|7026.9|7025.1|7024|7022.2|327
1632323700000|2021-09-22 15:15:00|7024.3|7022.5|7025|7023.2|7026.9|7025.1|7023.2|7021.4|303
1632324000000|2021-09-22 15:20:00|7025.1|7023.3|7025.1|7023.3|7027.2|7025.2|7024.7|7022.9|295
1632324300000|2021-09-22 15:25:00|7025.2|7023.4|7028.2|7026.4|7029.9|7027.6|7025.1|7023.3|367
1632324600000|2021-09-22 15:30:00|7028.3|7026.5|7025.3|7023.5|7028.3|7026.5|7025|7023.2|345
1632324900000|2021-09-22 15:35:00|7025.4|7023.6|7023.3|7021.5|7025.8|7024|7022.7|7020.9|311
1632325200000|2021-09-22 15:40:00|7023.4|7021.6|7025.3|7023.5|7025.8|7024|7022|7020.2|343
1632325500000|2021-09-22 15:45:00|7025.2|7023.4|7027.2|7025.4|7027.7|7025.9|7024.8|7023|315
1632325800000|2021-09-22 15:50:00|7027.1|7025.3|7029.1|7027.3|7033.4|7030.8|7026|7023.7|624
1632326100000|2021-09-22 15:55:00|7029|7027.2|7030.5|7028.7|7032.3|7030.5|7029|7026.8|406
1632326400000|2021-09-22 16:00:00|7030.6|7028.8|7031.2|7029.4|7032.2|7030.4|7028.8|7027|364
1632326700000|2021-09-22 16:05:00|7031|7029.2|7030.6|7028.8|7033.1|7031.3|7030.3|7028.2|356
1632327000000|2021-09-22 16:10:00|7030.2|7028.4|7030.1|7028.3|7032.2|7030.4|7029.7|7027.9|295
1632327300000|2021-09-22 16:15:00|7030|7028.2|7031.3|7029.5|7031.8|7030|7029.7|7027.9|266
1632327600000|2021-09-22 16:20:00|7031.2|7029.4|7030.5|7028.7|7032.6|7030.6|7030.2|7028.4|319
1632327900000|2021-09-22 16:25:00|7030.1|7028.3|7030.1|7028.3|7030.9|7029.1|7029.1|7027.3|219
1632328200000|2021-09-22 16:30:00|7030.2|7028.4|7029.1|7027.3|7031.5|7029.7|7029.1|7027.3|245
1632328500000|2021-09-22 16:35:00|7029.2|7027.4|7030.7|7028.9|7031.5|7029.7|7029.2|7027.4|246
1632328800000|2021-09-22 16:40:00|7030.8|7029|7029.5|7027.7|7031.4|7029.6|7029.1|7027.3|267
1632329100000|2021-09-22 16:45:00|7029.7|7027.9|7028.4|7026.6|7030.6|7028.5|7027.8|7025.4|277
1632329400000|2021-09-22 16:50:00|7028.5|7026.7|7028.6|7026.8|7030.3|7028.5|7027.9|7026.1|250
1632329700000|2021-09-22 16:55:00|7028.5|7026.7|7028.9|7027.1|7030.5|7028.7|7028.1|7026.3|210
1632330000000|2021-09-22 17:00:00|7028.8|7027|7027.5|7025.7|7029.5|7027|7026.5|7024.7|272
1632330300000|2021-09-22 17:05:00|7027.6|7025.8|7026.6|7024.8|7028.2|7026.2|7026.4|7024.6|205
1632330600000|2021-09-22 17:10:00|7026.5|7024.7|7024.2|7022.4|7026.9|7025.1|7024.1|7022.3|207
1632330900000|2021-09-22 17:15:00|7024.1|7022.3|7024.1|7022.3|7025.6|7023.6|7023.2|7021.1|261
1632331200000|2021-09-22 17:20:00|7024.3|7022.5|7025|7023.2|7025.1|7023.3|7024.1|7022.3|194
1632331500000|2021-09-22 17:25:00|7024.9|7023.1|7024.5|7022.7|7025.2|7023.3|7024.1|7022|185
1632331800000|2021-09-22 17:30:00|7024.4|7022.6|7024.2|7022.4|7025|7023.2|7024.1|7022|224
1632332100000|2021-09-22 17:35:00|7024.3|7022.5|7022.4|7020.6|7024.7|7022.9|7021.7|7019.9|230
1632332400000|2021-09-22 17:40:00|7022.3|7020.5|7021.6|7019.8|7022.7|7020.9|7020.1|7017.8|271
1632332700000|2021-09-22 17:45:00|7021.5|7019.7|7021.1|7019.3|7021.7|7019.7|7020.6|7018.6|257
1632333000000|2021-09-22 17:50:00|7021.2|7019.4|7022.9|7019.9|7023.1|7020.4|7021.1|7019.3|231
1632333300000|2021-09-22 17:55:00|7022.3|7020.5|7028.5|7020.8|7029.9|7021.1|7021.3|7019|288
1632333600000|2021-09-22 18:00:00|7026.8|7015.7|7041.9|7038.9|7043.8|7040.8|7011.8|7003.2|1020
1632333900000|2021-09-22 18:05:00|7042|7039|7052.6|7049.6|7056.3|7053.3|7042|7039|846
1632334200000|2021-09-22 18:10:00|7052.4|7049.4|7050.4|7047.4|7054.2|7051.2|7042.4|7039.4|774
1632334500000|2021-09-22 18:15:00|7050.5|7047.5|7041.3|7038.3|7057.5|7054.5|7041.3|7038.3|806
1632334800000|2021-09-22 18:20:00|7041.8|7038.8|7042.8|7039.8|7048.1|7045.1|7039.6|7036.6|703
1632335100000|2021-09-22 18:25:00|7042.7|7039.7|7046.2|7043.2|7048.9|7046.2|7041.8|7039.4|602
1632335400000|2021-09-22 18:30:00|7046.1|7043.1|7050.1|7048.3|7052.3|7049.4|7042.3|7039.8|748
1632335700000|2021-09-22 18:35:00|7050.5|7047.5|7026.8|7023.8|7054.5|7051.5|7025.9|7022.9|972
1632336000000|2021-09-22 18:40:00|7025.9|7022.9|7015.1|7012.1|7027.1|7024.1|7014.6|7011.6|973
1632336300000|2021-09-22 18:45:00|7014.6|7011.6|7003.3|7000.3|7016.2|7013.2|7001.1|6998.1|929
1632336600000|2021-09-22 18:50:00|7002.7|6999.7|7011.1|7008.1|7015.6|7012.6|6997.6|6994.6|935
1632336900000|2021-09-22 18:55:00|7011.2|7008.2|7006.2|7000.5|7012|7009|6999.2|6996.2|893
1632337200000|2021-09-22 19:00:00|7006.5|7000.3|7000.3|6997.3|7011.2|7003.7|6993.9|6990.9|882
1632337500000|2021-09-22 19:05:00|7000.2|6997.2|7015.8|7012.8|7016.7|7013.7|6999.6|6996.6|854
1632337800000|2021-09-22 19:10:00|7015.7|7012.7|7015.9|7012.9|7016.8|7013.8|7009.8|7006.8|714
1632338100000|2021-09-22 19:15:00|7015.2|7012.2|7029|7026|7029.9|7026.9|7013.2|7010.2|706
1632338400000|2021-09-22 19:20:00|7029.1|7026.1|7023.6|7020.6|7030.5|7027.5|7023.1|7020.1|686
1632338700000|2021-09-22 19:25:00|7023.5|7020.5|7016.7|7013.7|7025.1|7022.1|7015.1|7012.1|635
1632339000000|2021-09-22 19:30:00|7016.4|7013.4|7015|7012|7019.8|7016.8|7013.7|7010.7|583
1632339300000|2021-09-22 19:35:00|7015.1|7012.1|7014.7|7012.9|7017.2|7014.2|7013.4|7010.4|434
1632339600000|2021-09-22 19:40:00|7015.2|7012.2|7009.7|7006.7|7015.4|7013.1|7009.3|7006.3|471
1632339900000|2021-09-22 19:45:00|7009.5|7006.5|7012.1|7009.1|7013.1|7010.8|7009.1|7006.5|541
1632340200000|2021-09-22 19:50:00|7011.1|7009.3|7014|7011|7016.1|7013.3|7008.2|7005.6|579
1632340500000|2021-09-22 19:55:00|7013.9|7010.9|7007.3|7004.3|7014.1|7011.5|7005.9|7003.3|547
1632340800000|2021-09-22 20:00:00|7007.4|7004.4|7005.9|7002.9|7007.9|7005.5|7004.8|7002.3|400
1632341100000|2021-09-22 20:05:00|7006|7003|7006.4|7003.4|7006.9|7004.6|7004.7|7001.7|241
1632341400000|2021-09-22 20:10:00|7006|7003|7006.2|7003.2|7007.6|7004.6|7004.2|7001.2|247
1632341700000|2021-09-22 20:15:00|7006.1|7003.1|7005.1|7002.1|7007.2|7004.6|7004.5|7001.5|216
1632342000000|2021-09-22 20:20:00|7005|7002|7006.3|7003.3|7006.4|7004.3|7003.2|7000.9|163
1632342300000|2021-09-22 20:25:00|7005.8|7004|7004.7|7001.7|7006.4|7004|7003.2|7000.8|160
1632342600000|2021-09-22 20:30:00|7004.9|7001.9|7004.8|7001.8|7005|7002.5|7002|6999.9|246
1632342900000|2021-09-22 20:35:00|7004.9|7001.9|7007.5|7005.7|7008.3|7005.7|7004.6|7001.8|167
1632343200000|2021-09-22 20:40:00|7007.6|7005.8|7006.5|7004.7|7008.3|7005.8|7006.2|7003.6|234
1632343500000|2021-09-22 20:45:00|7007.2|7004.2|7005.2|7002.2|7007.3|7004.8|7004.3|7001.3|192
1632343800000|2021-09-22 20:50:00|7005.3|7002.3|7004|7001|7006.9|7003.9|7003.7|7000.7|241
1632344100000|2021-09-22 20:55:00|7004.2|7001.2|7012.2|6999.2|7014.8|7001.8|7002.8|6995.3|532
1632344400000|2021-09-22 21:00:00|7012.4|6999.4|7021.2|7008.2|7022|7009|7012.4|6999.4|21
1632344700000|2021-09-22 21:05:00|7018.8|7005.8|7015.1|7002.1|7019.8|7006.8|7012.7|6999.7|51
1632345000000|2021-09-22 21:10:00|7015|7002|7017.1|7004.1|7018.8|7005.8|7014.4|7001.4|65
1632345300000|2021-09-22 21:15:00|7017.9|7004.9|7014.5|7001.5|7018|7005|7014.5|7001.5|21
1632345600000|2021-09-22 21:20:00|7017.7|7004.7|7005.5|6992.5|7017.7|7004.7|7005.3|6992.3|107
1632345900000|2021-09-22 21:25:00|7005.6|6992.6|7005.6|6992.7|7007.4|6994.7|7005.2|6992.2|152
1632346200000|2021-09-22 21:30:00|7005.7|6992.5|7004.8|6999.4|7006.3|7000.4|7001.4|6990.3|252
1632346500000|2021-09-22 21:35:00|7005.1|6998.8|7008.9|7000.5|7009.6|7001.4|7004.8|6998.4|168
1632346800000|2021-09-22 21:40:00|7009.7|6999.6|7005.9|7000.8|7009.9|7001.4|7005.3|6999.6|144
1632347100000|2021-09-22 21:45:00|7006.5|7000.9|7004.1|6993.9|7007.1|7001.3|7003.7|6992.4|226
1632347400000|2021-09-22 21:50:00|7004|6993.8|7001|6994.8|7006.4|6996.5|7000.5|6992.4|305
1632347700000|2021-09-22 21:55:00|7000.7|6994.9|7001.4|6993.6|7004|6995.9|7000.5|6993.5|210
1632348000000|2021-09-22 22:00:00|7001.2|6993.8|7010.5|7001.2|7011.3|7002.2|7001.2|6993.8|578
1632348300000|2021-09-22 22:05:00|7009.6|7001|7000.4|6995|7011.7|7002.3|6999.3|6993.6|543
1632348600000|2021-09-22 22:10:00|6999.8|6995.8|6996.8|6993.8|7002.5|6996.7|6995.2|6991.2|440
1632348900000|2021-09-22 22:15:00|6996.5|6993.1|6994.8|6991.8|6999|6994.6|6994.1|6989.8|386
1632349200000|2021-09-22 22:20:00|6994.9|6991.7|6995.4|6992.3|6997|6994|6994.9|6991.2|287
1632349500000|2021-09-22 22:25:00|6995.5|6992.2|6995.9|6992.9|6996.3|6993.3|6995.2|6991.6|188
1632349800000|2021-09-22 22:30:00|6996.1|6993.1|6998.5|6995.5|6999.2|6995.7|6995.9|6992.4|317
1632350100000|2021-09-22 22:35:00|6998.4|6995.4|7000|6997|7000.4|6997.4|6998.4|6994.9|260
1632350400000|2021-09-22 22:40:00|7000.2|6997.2|7000.9|6997.9|7000.9|6997.9|6999.3|6996.3|191
1632350700000|2021-09-22 22:45:00|7000.8|6997.8|7000.2|6997.2|7001.9|6998.9|6999.8|6996.4|192
1632351000000|2021-09-22 22:50:00|7000.1|6997.1|6999.7|6996.7|7000.5|6997.5|6998.7|6995.6|183
1632351300000|2021-09-22 22:55:00|6999.8|6996.8|7001.2|6998.2|7001.5|6998.5|6999.8|6996.8|180
1632351600000|2021-09-22 23:00:00|7001.3|6998.3|7000.1|6997.1|7001.3|6998.3|6998.9|6995.9|222
1632351900000|2021-09-22 23:05:00|7000.2|6997.2|6999.3|6996.3|7000.3|6997.3|6999.2|6996.2|129
1632352200000|2021-09-22 23:10:00|6998.5|6995.3|6998.2|6995.2|7000.1|6997.1|6998.1|6994.3|211
1632352500000|2021-09-22 23:15:00|6998.4|6995.4|6998.7|6995.7|6999|6996|6997.6|6994.3|191
1632352800000|2021-09-22 23:20:00|6998.8|6995.8|6997.6|6994.6|6998.9|6995.9|6997.5|6994.5|114
1632353100000|2021-09-22 23:25:00|6997.5|6994.5|6998|6995|6999.2|6996.2|6997.5|6994.5|103
1632353400000|2021-09-22 23:30:00|6997.9|6994.9|6996.1|6993.1|6998.3|6995.3|6995.5|6992.5|197
1632353700000|2021-09-22 23:35:00|6996|6993|6989.2|6986.2|6996|6993|6987.6|6984.6|267
1632354000000|2021-09-22 23:40:00|6989|6986|6990.5|6987.5|6990.9|6988.8|6988.4|6986|226
1632354300000|2021-09-22 23:45:00|6990.6|6987.6|6990.8|6987.8|6992.1|6989.3|6988.8|6986.4|163
1632354600000|2021-09-22 23:50:00|6990.7|6987.7|6992.3|6990.5|6992.8|6990.5|6989.9|6987.4|167
1632354900000|2021-09-22 23:55:00|6991.7|6989.9|6991.6|6988.6|6992.7|6990.5|6990.7|6988.4|228
1632355200000|2021-09-23 00:00:00|6991.5|6988.5|6990.5|6988.7|6994.6|6992.8|6990.5|6988.2|295
1632355500000|2021-09-23 00:05:00|6990.4|6988.6|6990.3|6988.5|6991.2|6989.4|6989.8|6987.8|209
1632355800000|2021-09-23 00:10:00|6990.2|6988.4|6989.1|6987.3|6990.9|6988.9|6988.6|6986.8|166
1632356100000|2021-09-23 00:15:00|6989|6987.2|6986.8|6985|6989.5|6987.2|6986.7|6984.4|177
1632356400000|2021-09-23 00:20:00|6986.9|6985.1|6987.4|6985.6|6988.1|6986.3|6986.4|6984.4|216
1632356700000|2021-09-23 00:25:00|6987.5|6985.7|6987.8|6986|6989.4|6987.6|6987.2|6985.4|225
1632357000000|2021-09-23 00:30:00|6987.7|6985.9|6986.6|6984.8|6987.8|6986|6985|6983.2|299
1632357300000|2021-09-23 00:35:00|6986.7|6984.9|6988.9|6987.1|6989.1|6987.3|6986|6984.2|252
1632357600000|2021-09-23 00:40:00|6988.8|6987|6990.8|6989|6991.7|6989.9|6988.6|6986.4|218
1632357900000|2021-09-23 00:45:00|6990.7|6988.9|6993.6|6991.8|6993.8|6991.8|6990.7|6988.9|238
1632358200000|2021-09-23 00:50:00|6993.5|6991.7|6994.1|6991.1|6994.1|6992.3|6992.2|6990.4|205
1632358500000|2021-09-23 00:55:00|6994|6991|6991.1|6988.1|6994|6991.8|6990.5|6987.9|145
1632358800000|2021-09-23 01:00:00|6990.5|6988.7|6992.7|6990.9|6992.8|6991|6989|6987.2|219
1632359100000|2021-09-23 01:05:00|6992.8|6991|6991.4|6989.6|6994.1|6992.3|6991.4|6989.6|229
1632359400000|2021-09-23 01:10:00|6991.3|6989.5|6989.8|6988|6992.4|6990.6|6989.5|6987.7|197
1632359700000|2021-09-23 01:15:00|6989.9|6988.1|6990.6|6988.8|6990.7|6988.9|6988.4|6986.2|236
1632360000000|2021-09-23 01:20:00|6990.7|6988.9|6991.9|6990.1|6993.3|6991.5|6989.9|6987.5|257
1632360300000|2021-09-23 01:25:00|6992.1|6990.3|6993.1|6990.1|6993.1|6990.9|6991|6988.5|210
1632360600000|2021-09-23 01:30:00|6993|6990|6992.1|6990.3|6993.7|6991.9|6991.3|6989.5|246
1632360900000|2021-09-23 01:35:00|6992|6990.2|6995.1|6993.3|6995.1|6993.3|6991.8|6990|289
1632361200000|2021-09-23 01:40:00|6995|6993.2|6996.7|6994.9|6997.4|6995.4|6993.3|6990.9|245
1632361500000|2021-09-23 01:45:00|6996.8|6995|6997.5|6995.7|6998.3|6996.5|6996.7|6994.9|265
1632361800000|2021-09-23 01:50:00|6997.4|6995.6|6996.2|6994.4|6997.9|6995.9|6995.3|6993.5|268
1632362100000|2021-09-23 01:55:00|6996.1|6994.3|6999.1|6997.3|6999.6|6997.8|6996.1|6994.3|286
1632362400000|2021-09-23 02:00:00|6999.2|6997.4|6995.5|6993.7|7000|6998.2|6995.2|6993.4|302
1632362700000|2021-09-23 02:05:00|6995.4|6993.6|6990|6988.2|6996|6994.2|6989.5|6987.7|271
1632363000000|2021-09-23 02:10:00|6989.9|6988.1|6985.6|6983.8|6990|6988.2|6985.4|6983.6|232
1632363300000|2021-09-23 02:15:00|6985.7|6983.9|6983.6|6981.8|6985.9|6984.1|6982.5|6980.7|306
1632363600000|2021-09-23 02:20:00|6983.5|6981.7|6985|6983.2|6985.3|6983.5|6983.5|6981.7|301
1632363900000|2021-09-23 02:25:00|6984.8|6983|6987.8|6986|6988.2|6986.4|6984.3|6982.5|354
1632364200000|2021-09-23 02:30:00|6987.7|6985.9|6989.1|6987.3|6990.1|6988.3|6987.3|6985.5|309
1632364500000|2021-09-23 02:35:00|6989|6987.2|6987.6|6985.8|6989.6|6987.8|6987.4|6985|242
1632364800000|2021-09-23 02:40:00|6987.5|6985.7|6989|6987.2|6989.9|6988.1|6987.4|6985|325
1632365100000|2021-09-23 02:45:00|6988.9|6987.1|6987.7|6985.9|6989.6|6987.8|6987.4|6985.6|273
1632365400000|2021-09-23 02:50:00|6987.6|6985.8|6984.7|6982.9|6988|6986.2|6983.2|6981.4|365
1632365700000|2021-09-23 02:55:00|6984.8|6983|6985.8|6984|6988.4|6986|6984|6981.8|276
1632366000000|2021-09-23 03:00:00|6986|6984.2|6987.9|6986.1|6988.4|6986.6|6985.8|6984|248
1632366300000|2021-09-23 03:05:00|6988|6986.2|6989.1|6987.3|6990.6|6988.8|6988|6986.1|202
1632366600000|2021-09-23 03:10:00|6989|6987.2|6988.8|6987|6990.2|6988.4|6987.9|6986|174
1632366900000|2021-09-23 03:15:00|6988.6|6986.8|6988.6|6986.8|6989.5|6987.5|6987.1|6984.8|255
1632367200000|2021-09-23 03:20:00|6988.8|6987|6992|6990.2|6993.1|6990.6|6988.3|6986.3|274
1632367500000|2021-09-23 03:25:00|6992.1|6990.3|6992.5|6990.7|6993.2|6991.1|6991.2|6988.8|193
1632367800000|2021-09-23 03:30:00|6992.6|6990.8|6991.4|6989.6|6992.7|6990.9|6991.3|6989.5|194
1632368100000|2021-09-23 03:35:00|6991.5|6989.7|6992|6990.2|6993|6991.2|6991.1|6989|194
1632368400000|2021-09-23 03:40:00|6992.1|6990.3|6996.7|6994.9|6997.5|6995.1|6991.9|6990.1|211
1632368700000|2021-09-23 03:45:00|6997.1|6995.3|7000|6998.2|7000.5|6998.5|6997.1|6995.3|228
1632369000000|2021-09-23 03:50:00|6999.9|6998.1|7003.1|7001.3|7003.4|7001.6|6999.9|6998.1|176
1632369300000|2021-09-23 03:55:00|7003.2|7001.4|7001.8|7000|7004.1|7002.3|7000.9|6998.5|261
1632369600000|2021-09-23 04:00:00|7002.4|6999.4|7002.4|7000.6|7004.1|7001.9|7000.9|6998.5|256
1632369900000|2021-09-23 04:05:00|7002.3|7000.5|7003.1|7001.3|7004|7002.2|7002.1|6999.8|170
1632370200000|2021-09-23 04:10:00|7003|7001.2|7002.7|7000.9|7003|7001.2|7000.5|6998.7|257
1632370500000|2021-09-23 04:15:00|7002.8|7001|7000.6|6998.8|7002.9|7001|6999.8|6998|249
1632370800000|2021-09-23 04:20:00|7000.4|6998.6|7000.8|6999|7000.8|6999|6999.2|6997.4|137
1632371100000|2021-09-23 04:25:00|7000.9|6999.1|6999.5|6997.7|7001.6|6999.8|6999.5|6997.7|134
1632371400000|2021-09-23 04:30:00|6999.6|6997.8|6999.6|6997.8|7000.9|6998.8|6998.7|6996.9|244
1632371700000|2021-09-23 04:35:00|6999.7|6997.9|6999.2|6997.4|7000.2|6998.4|6997.8|6996|223
1632372000000|2021-09-23 04:40:00|6999.1|6997.3|6999.6|6997.8|6999.6|6997.8|6998.4|6996.6|134
1632372300000|2021-09-23 04:45:00|6999.5|6997.7|7001.3|6999.5|7001.5|6999.7|6999.2|6997.4|142
1632372600000|2021-09-23 04:50:00|7001.4|6999.6|7003.5|7001.7|7003.6|7001.8|7001.2|6999.4|208
1632372900000|2021-09-23 04:55:00|7003.6|7001.8|7008.3|7006.5|7008.4|7006.6|7003.5|7001.7|251
1632373200000|2021-09-23 05:00:00|7008|7006.2|7006.8|7005|7008.5|7006.7|7005.8|7004|276
1632373500000|2021-09-23 05:05:00|7006.6|7004.8|7007.2|7005.4|7007.6|7005.8|7005.7|7003.9|222
1632373800000|2021-09-23 05:10:00|7007.4|7005.6|7008.1|7006.3|7009.6|7007.5|7007.1|7005.3|156
1632374100000|2021-09-23 05:15:00|7008.2|7006.4|7008.2|7006.4|7009.3|7007.5|7007.5|7005.7|133
1632374400000|2021-09-23 05:20:00|7008.1|7006.3|7008|7006.2|7008.4|7006.6|7006.7|7004.9|213
1632374700000|2021-09-23 05:25:00|7008.1|7006.3|7009|7007.2|7009.6|7007.8|7007.7|7005.9|200
1632375000000|2021-09-23 05:30:00|7009.1|7007.3|7007.9|7006.1|7009.4|7007.6|7007.7|7005.9|168
1632375300000|2021-09-23 05:35:00|7007.8|7006|7010.3|7008.5|7011.5|7009.7|7007.6|7005.8|261
1632375600000|2021-09-23 05:40:00|7010.4|7008.6|7012.1|7010.3|7013|7011.2|7009.9|7007.7|290
1632375900000|2021-09-23 05:45:00|7012.2|7010.4|7011.3|7009.5|7012.5|7010.7|7011.2|7009.4|209
1632376200000|2021-09-23 05:50:00|7011.2|7009.4|7012.3|7010.5|7012.4|7010.6|7010.6|7008.2|188
1632376500000|2021-09-23 05:55:00|7012.4|7010.6|7010.7|7008.9|7012.9|7011.1|7010.7|7008.9|153
1632376800000|2021-09-23 06:00:00|7012|7009|7011.2|7009.4|7013.9|7012.1|7010.5|7008.1|324
1632377100000|2021-09-23 06:05:00|7011.1|7009.3|7008.5|7006.7|7011.3|7009.5|7007.7|7005.9|395
1632377400000|2021-09-23 06:10:00|7008.6|7006.8|7009.5|7007.7|7010.5|7008.3|7008.3|7006.5|337
1632377700000|2021-09-23 06:15:00|7009.4|7007.6|7010|7008.2|7012.8|7010.8|7009.4|7007.6|339
1632378000000|2021-09-23 06:20:00|7009.8|7008|7009|7007.2|7011|7008.9|7008.2|7006.4|295
1632378300000|2021-09-23 06:25:00|7009.3|7007.5|7012.5|7010.7|7012.5|7010.7|7008.8|7006.9|346
1632378600000|2021-09-23 06:30:00|7012.6|7010.8|7018.2|7016.4|7018.4|7016.6|7012.5|7010.7|339
1632378900000|2021-09-23 06:35:00|7018.1|7016.3|7018.4|7016.6|7020.3|7017.9|7017.1|7015.3|303
1632379200000|2021-09-23 06:40:00|7018.5|7016.7|7020.7|7018.9|7021.3|7019.1|7018.5|7016.5|343
1632379500000|2021-09-23 06:45:00|7020.8|7019|7019.2|7017.4|7021.7|7019.4|7018.7|7016.9|348
1632379800000|2021-09-23 06:50:00|7019.3|7017.5|7021.3|7018.3|7021.4|7019.4|7019.2|7017|350
1632380100000|2021-09-23 06:55:00|7021.2|7018.2|7019.8|7016.8|7022.2|7019.9|7018.8|7016.7|325
1632380400000|2021-09-23 07:00:00|7019.7|7016.7|7022.1|7019.1|7024.7|7022.3|7018.8|7016.1|481
1632380700000|2021-09-23 07:05:00|7021.4|7019.6|7022.2|7019.2|7023.1|7020.7|7020.2|7018|375
1632381000000|2021-09-23 07:10:00|7022|7020.2|7020.7|7017.7|7024.3|7022.4|7020.1|7017.4|385
1632381300000|2021-09-23 07:15:00|7020|7018.2|7018.5|7016.7|7021.6|7019.7|7017.6|7015.1|482
1632381600000|2021-09-23 07:20:00|7018.4|7016.6|7019.3|7017.5|7021.2|7018.6|7015.7|7013.6|450
1632381900000|2021-09-23 07:25:00|7019.5|7017.7|7018.6|7015.6|7021.3|7018.8|7017.9|7015.4|274
1632382200000|2021-09-23 07:30:00|7018.5|7015.5|7022.5|7020.7|7024.3|7022|7015.9|7013.5|558
1632382500000|2021-09-23 07:35:00|7022.6|7020.8|7020.6|7018.8|7025.6|7023.8|7020.1|7018.3|485
1632382800000|2021-09-23 07:40:00|7020.7|7018.9|7026.1|7023.1|7026.1|7023.8|7019.3|7017.1|404
1632383100000|2021-09-23 07:45:00|7025.5|7023.7|7021.4|7019.6|7026.4|7024.6|7020.4|7018.6|398
1632383400000|2021-09-23 07:50:00|7021.5|7019.7|7020.7|7018.9|7023.1|7021|7020.5|7018.7|350
1632383700000|2021-09-23 07:55:00|7020.6|7018.8|7029.2|7026.2|7029.2|7026.2|7020.6|7018.8|392
1632384000000|2021-09-23 08:00:00|7029.3|7026.3|7028.1|7026.3|7030.2|7027.2|7025.2|7022.7|457
1632384300000|2021-09-23 08:05:00|7028.7|7025.7|7031.1|7029.3|7031.7|7029.5|7027.2|7024.7|458
1632384600000|2021-09-23 08:10:00|7031.2|7029.4|7035.2|7033.4|7036.3|7034.4|7031.1|7028.6|461
1632384900000|2021-09-23 08:15:00|7035.6|7033.8|7035.8|7034|7037.3|7035.5|7034.9|7033.1|347
1632385200000|2021-09-23 08:20:00|7035.7|7033.9|7038.5|7036.7|7039.2|7037.4|7035.6|7033.8|356
1632385500000|2021-09-23 08:25:00|7038.6|7036.8|7041.9|7040.1|7043.2|7040.9|7038.6|7036.8|453
1632385800000|2021-09-23 08:30:00|7042|7040.2|7043.1|7041.3|7044.8|7042.5|7041.7|7039.7|342
1632386100000|2021-09-23 08:35:00|7043|7041.2|7038.3|7036.5|7044.4|7042.6|7038.1|7036.3|395
1632386400000|2021-09-23 08:40:00|7038.2|7036.4|7042.3|7040.5|7043.4|7041.6|7038.2|7036.4|287
1632386700000|2021-09-23 08:45:00|7043.1|7040.1|7045.3|7043.5|7047.8|7045.6|7042.1|7039.7|284
1632387000000|2021-09-23 08:50:00|7046|7043|7044.7|7042.9|7046.2|7043.5|7043.3|7040.7|297
1632387300000|2021-09-23 08:55:00|7044.6|7042.8|7044.1|7041.1|7045.5|7043.4|7042.6|7040.1|318
1632387600000|2021-09-23 09:00:00|7044.2|7041.2|7044.2|7041.2|7045.3|7043.3|7042.6|7040.4|319
1632387900000|2021-09-23 09:05:00|7043.7|7041.9|7046.5|7044.7|7052|7049|7042.5|7040.5|471
1632388200000|2021-09-23 09:10:00|7046.4|7044.6|7048.2|7046.4|7051|7048.3|7045|7042.6|541
1632388500000|2021-09-23 09:15:00|7048.4|7046.6|7050.3|7048.5|7051.8|7049.3|7047.8|7045.5|498
1632388800000|2021-09-23 09:20:00|7050.8|7047.8|7053.9|7050.9|7059.2|7057.2|7050|7047.7|529
1632389100000|2021-09-23 09:25:00|7053.4|7051.6|7050.3|7048.5|7055.1|7052.5|7049.6|7047.8|458
1632389400000|2021-09-23 09:30:00|7050.2|7048.4|7052.8|7049.8|7053.3|7051.4|7049.7|7047.9|362
1632389700000|2021-09-23 09:35:00|7052.3|7050.5|7051.7|7049.9|7054|7052.2|7051.6|7049.6|359
1632390000000|2021-09-23 09:40:00|7051.8|7050|7053.2|7050.2|7053.5|7050.9|7050.5|7048.2|358
1632390300000|2021-09-23 09:45:00|7053.1|7050.1|7051.8|7050|7054.6|7052.8|7051.5|7049.1|375
1632390600000|2021-09-23 09:50:00|7051.9|7050.1|7049.8|7048|7052.7|7050.3|7049.1|7046.7|360
1632390900000|2021-09-23 09:55:00|7050.6|7047.6|7052.6|7050.8|7053.8|7051.5|7049.6|7047.3|326
1632391200000|2021-09-23 10:00:00|7052.7|7050.9|7057.3|7054.3|7057.4|7055.1|7051.6|7049.2|384
1632391500000|2021-09-23 10:05:00|7057.7|7054.7|7056.6|7054.8|7058.3|7055.7|7055.7|7053.1|328
1632391800000|2021-09-23 10:10:00|7057.2|7054.2|7045.9|7042.9|7059.4|7056.9|7038.1|7035.1|777
1632392100000|2021-09-23 10:15:00|7045.6|7042.6|7046.8|7043.8|7051.2|7048.2|7041.5|7038.5|765
1632392400000|2021-09-23 10:20:00|7046.7|7043.7|7048.1|7046.3|7049.3|7046.9|7044.7|7042.3|543
1632392700000|2021-09-23 10:25:00|7048.2|7046.4|7049.8|7046.8|7049.9|7047.5|7043.7|7041.3|443
1632393000000|2021-09-23 10:30:00|7049.2|7047.4|7051.6|7048.6|7052.3|7049.3|7047.3|7045.1|503
1632393300000|2021-09-23 10:35:00|7051.2|7048.2|7052|7049|7053.2|7050.6|7048.3|7045.9|543
1632393600000|2021-09-23 10:40:00|7052.1|7049.1|7049.8|7048|7053.4|7050.8|7049.4|7047|447
1632393900000|2021-09-23 10:45:00|7049.7|7047.9|7048.1|7045.1|7051.1|7048.3|7045.6|7043.1|538
1632394200000|2021-09-23 10:50:00|7048|7045|7046.5|7043.5|7048.5|7046.3|7045.2|7043|495
1632394500000|2021-09-23 10:55:00|7046.3|7044.5|7046.1|7043.1|7047.3|7045.1|7045|7042.7|397
1632394800000|2021-09-23 11:00:00|7046|7043|7041.2|7038.2|7046.3|7044.2|7039.9|7037.8|484
1632395100000|2021-09-23 11:05:00|7041.3|7038.3|7045.5|7043.7|7047|7044.3|7041.1|7038.3|516
1632395400000|2021-09-23 11:10:00|7045.7|7043.9|7043.2|7041.4|7046.7|7044.2|7040.7|7038.2|398
1632395700000|2021-09-23 11:15:00|7043.1|7041.3|7043|7040|7047.7|7045.3|7042.6|7040|418
1632396000000|2021-09-23 11:20:00|7043.1|7040.1|7042.7|7040.9|7045|7042.5|7041.7|7039.3|318
1632396300000|2021-09-23 11:25:00|7042.6|7040.8|7041.2|7038.2|7043.3|7040.9|7040.2|7037.7|390
1632396600000|2021-09-23 11:30:00|7040.6|7038.8|7047.2|7045.4|7047.9|7045.6|7039.7|7037.8|462
1632396900000|2021-09-23 11:35:00|7047.1|7045.3|7048.9|7047.1|7050.2|7047.9|7046.5|7044.2|417
1632397200000|2021-09-23 11:40:00|7048.5|7046.7|7047.3|7045.5|7049.6|7047.5|7046.7|7044.9|290
1632397500000|2021-09-23 11:45:00|7047.2|7045.4|7052.1|7050.3|7052.4|7050.5|7047|7045.2|347
1632397800000|2021-09-23 11:50:00|7052.2|7050.4|7049.7|7047.9|7052.3|7050.5|7048.3|7046.5|376
1632398100000|2021-09-23 11:55:00|7049.6|7047.8|7051.6|7049.8|7051.6|7049.8|7048.7|7046.9|279
1632398400000|2021-09-23 12:00:00|7052.1|7050.3|7052|7050.2|7055.3|7053.5|7050.7|7048.9|437
1632398700000|2021-09-23 12:05:00|7051.8|7050|7051.2|7049.4|7054.2|7052.4|7051.1|7049.1|373
1632399000000|2021-09-23 12:10:00|7051|7049.2|7049|7047.2|7052.2|7050.4|7048.8|7047|388
1632399300000|2021-09-23 12:15:00|7048.9|7047.1|7050.9|7049.1|7052.2|7050.4|7048.8|7047|336
1632399600000|2021-09-23 12:20:00|7050.5|7048.7|7050.2|7048.4|7052.4|7050.6|7049.4|7047.6|353
1632399900000|2021-09-23 12:25:00|7050.1|7048.3|7050.5|7047.5|7051.2|7049.4|7049.8|7047.4|200
1632400200000|2021-09-23 12:30:00|7050.8|7047.8|7055.8|7054|7057.8|7055.7|7049.6|7046.9|450
1632400500000|2021-09-23 12:35:00|7055.9|7054.1|7061.9|7060.1|7062.4|7060.1|7055.4|7053.6|456
1632400800000|2021-09-23 12:40:00|7061.7|7059.9|7066.2|7064.4|7066.3|7064.5|7061.2|7059.4|419
1632401100000|2021-09-23 12:45:00|7066.1|7064.3|7069.1|7067.3|7070.5|7068.7|7065.2|7063.4|424
1632401400000|2021-09-23 12:50:00|7068.9|7067.1|7068.1|7066.3|7071.1|7069.3|7064|7061.7|476
1632401700000|2021-09-23 12:55:00|7068|7066.2|7077.6|7075.8|7079.3|7077.1|7068|7066.2|488
1632402000000|2021-09-23 13:00:00|7077.5|7075.7|7072.7|7070.9|7079.1|7077.3|7071.7|7069.9|513
1632402300000|2021-09-23 13:05:00|7072.6|7070.8|7068.6|7066.8|7072.8|7071|7065.7|7063.9|578
1632402600000|2021-09-23 13:10:00|7068.5|7066.7|7070.6|7068.8|7070.7|7068.9|7066|7064.2|463
1632402900000|2021-09-23 13:15:00|7070.7|7068.9|7070.9|7069.1|7074.1|7072.3|7070|7068.2|368
1632403200000|2021-09-23 13:20:00|7070.8|7069|7072|7070.2|7074.6|7072.8|7069.7|7067.9|415
1632403500000|2021-09-23 13:25:00|7071.9|7070.1|7074.6|7072.8|7074.7|7072.9|7071.8|7070|367
1632403800000|2021-09-23 13:30:00|7074.7|7072.9|7075.3|7073.5|7080|7078.2|7071|7069.2|607
1632404100000|2021-09-23 13:35:00|7075.2|7073.4|7080.6|7078.8|7080.6|7078.8|7074.6|7072.8|556
1632404400000|2021-09-23 13:40:00|7080.5|7078.7|7087.7|7084.7|7088.5|7086.6|7080|7078.2|609
1632404700000|2021-09-23 13:45:00|7087.9|7084.9|7087.1|7085.3|7091.3|7089.5|7086|7083.5|569
1632405000000|2021-09-23 13:50:00|7087.6|7085.8|7086.3|7084.5|7090.2|7088.4|7085.5|7083.3|529
1632405300000|2021-09-23 13:55:00|7086.2|7084.4|7084.2|7081.2|7087|7084.8|7083.5|7081.2|472
1632405600000|2021-09-23 14:00:00|7084.4|7081.4|7084.5|7082.7|7088.4|7086.6|7082.6|7080.8|522
1632405900000|2021-09-23 14:05:00|7084.6|7082.8|7087.1|7085.3|7087.5|7085.7|7083.9|7082.1|468
1632406200000|2021-09-23 14:10:00|7087.4|7085.6|7091.6|7089.8|7093.7|7091.4|7086.9|7085.1|505
1632406500000|2021-09-23 14:15:00|7092.1|7090.3|7086.1|7084.3|7094.3|7091.8|7083.7|7081.9|577
1632406800000|2021-09-23 14:20:00|7086|7084.2|7086.8|7085|7089.7|7087.4|7085.2|7083.4|486
1632407100000|2021-09-23 14:25:00|7086.6|7084.8|7087.6|7085.8|7089|7087.2|7085|7083.2|422
1632407400000|2021-09-23 14:30:00|7087.7|7085.9|7090.5|7088.7|7091.1|7088.8|7085.4|7083.6|414
1632407700000|2021-09-23 14:35:00|7090.6|7088.8|7089.7|7087.9|7091.6|7089.8|7087.3|7085.5|407
1632408000000|2021-09-23 14:40:00|7089.8|7088|7090|7088.2|7092.2|7090.3|7088.7|7086.9|375
1632408300000|2021-09-23 14:45:00|7090.6|7088.8|7091.7|7089.9|7094|7092.2|7089.4|7087.6|454
1632408600000|2021-09-23 14:50:00|7091.6|7089.8|7093.7|7091.9|7094.3|7092.5|7090.6|7088.1|486
1632408900000|2021-09-23 14:55:00|7093.8|7092|7089.2|7086.2|7094.1|7092.2|7087.2|7085.4|519
1632409200000|2021-09-23 15:00:00|7088.6|7086.8|7084.6|7082.8|7089.3|7086.9|7083.2|7081.4|495
1632409500000|2021-09-23 15:05:00|7084.7|7082.9|7080.6|7078.8|7086.2|7084.4|7080.2|7077.8|449
1632409800000|2021-09-23 15:10:00|7079.9|7078.1|7081.8|7080|7084.8|7083|7078.5|7076.4|455
1632410100000|2021-09-23 15:15:00|7081.9|7080.1|7076.5|7074.7|7082.7|7080.5|7076.5|7074.7|444
1632410400000|2021-09-23 15:20:00|7076.6|7074.8|7075.4|7073.6|7077.8|7075.6|7074.2|7071.9|524
1632410700000|2021-09-23 15:25:00|7075.3|7073.5|7074.6|7072.8|7076.8|7074.5|7072.5|7070.7|395
1632411000000|2021-09-23 15:30:00|7074.7|7072.9|7076.3|7074.5|7079|7076.9|7073.4|7071.6|446
1632411300000|2021-09-23 15:35:00|7076.4|7074.6|7078.8|7077|7081|7078.7|7072.5|7070.7|507
1632411600000|2021-09-23 15:40:00|7078.7|7076.9|7076.1|7074.3|7078.7|7076.9|7075.3|7073.5|456
1632411900000|2021-09-23 15:45:00|7076|7074.2|7076.9|7075.1|7078.3|7076.5|7075.4|7072.9|447
1632412200000|2021-09-23 15:50:00|7077|7075.2|7078.8|7077|7079.9|7078.1|7076.8|7074.9|431
1632412500000|2021-09-23 15:55:00|7078.9|7077.1|7074.3|7072.5|7080.3|7078.5|7073.8|7072|415
1632412800000|2021-09-23 16:00:00|7074.2|7072.4|7072.7|7070.9|7074.8|7073|7071.9|7070.1|393
1632413100000|2021-09-23 16:05:00|7072.8|7071|7074.9|7073.1|7075.5|7073.7|7070.9|7069.1|375
1632413400000|2021-09-23 16:10:00|7075|7073.2|7079.3|7077.5|7080.1|7078.3|7075|7073.2|330
1632413700000|2021-09-23 16:15:00|7079.4|7077.6|7079.2|7077.4|7080.3|7078.5|7078.4|7076.6|234
1632414000000|2021-09-23 16:20:00|7079.1|7077.3|7077.1|7075.3|7080.1|7077.9|7077|7074.7|244
1632414300000|2021-09-23 16:25:00|7077|7075.2|7080.9|7079.1|7081.1|7079.3|7076.5|7074.6|288
1632414600000|2021-09-23 16:30:00|7080.8|7079|7080.2|7078.4|7081.7|7079.9|7079.6|7077.8|329
1632414900000|2021-09-23 16:35:00|7080.1|7078.3|7080.4|7078.6|7081.6|7079.3|7080|7078|261
1632415200000|2021-09-23 16:40:00|7080.5|7078.7|7079.6|7077.8|7081.1|7079.2|7079.3|7077.1|226
1632415500000|2021-09-23 16:45:00|7079.5|7077.7|7082.1|7080.3|7082.1|7080.3|7079.3|7077.5|219
1632415800000|2021-09-23 16:50:00|7082.2|7080.4|7081.1|7079.3|7083.4|7081.6|7080.6|7078.8|243
1632416100000|2021-09-23 16:55:00|7081|7079.2|7080.4|7078.6|7082.3|7080.5|7080.4|7078|282
1632416400000|2021-09-23 17:00:00|7080.5|7078.7|7080.2|7078.4|7081.1|7079.3|7079|7076.7|267
1632416700000|2021-09-23 17:05:00|7080|7078.2|7082.4|7080.6|7082.7|7080.9|7079.4|7077.6|305
1632417000000|2021-09-23 17:10:00|7082.5|7080.7|7081.3|7079.5|7082.7|7080.9|7080.6|7078.8|237
1632417300000|2021-09-23 17:15:00|7081.4|7079.6|7080.6|7078.8|7082.1|7080.3|7079.6|7077.2|268
1632417600000|2021-09-23 17:20:00|7080.7|7078.9|7080.1|7078.3|7081.2|7079.3|7079.6|7077.3|196
1632417900000|2021-09-23 17:25:00|7080|7078.2|7080.7|7078.9|7081.5|7079.5|7079.9|7077.5|194
1632418200000|2021-09-23 17:30:00|7080.9|7079.1|7082.6|7080.8|7082.6|7080.8|7080.6|7078.8|242
1632418500000|2021-09-23 17:35:00|7082.7|7080.9|7084.6|7082.8|7085.1|7083.3|7082|7080.2|159
1632418800000|2021-09-23 17:40:00|7084.7|7082.9|7085.1|7083.3|7085.2|7083.4|7083.6|7081.8|142
1632419100000|2021-09-23 17:45:00|7085|7083.2|7084|7082.2|7085.7|7083.9|7084|7082.2|187
1632419400000|2021-09-23 17:50:00|7084.2|7082.4|7086.6|7084.8|7086.7|7084.9|7083.6|7081.8|240
1632419700000|2021-09-23 17:55:00|7086.7|7084.9|7087.1|7085.3|7088.1|7086.3|7085.5|7083.7|251
1632420000000|2021-09-23 18:00:00|7087.2|7085.4|7084.8|7083|7087.2|7085.4|7083.6|7081.8|275
1632420300000|2021-09-23 18:05:00|7085.2|7083.4|7083.8|7082|7085.3|7083.5|7083.6|7081.8|302
1632420600000|2021-09-23 18:10:00|7083.7|7081.9|7084.4|7082.6|7085.1|7083.3|7083.4|7081.6|218
1632420900000|2021-09-23 18:15:00|7084.5|7082.7|7084.7|7082.9|7085.1|7083.1|7083.8|7082|181
1632421200000|2021-09-23 18:20:00|7084.6|7082.8|7083.7|7081.9|7085|7083.2|7083.6|7081.8|211
1632421500000|2021-09-23 18:25:00|7083.6|7081.8|7084|7082.2|7085|7083.2|7082.9|7081.1|255
1632421800000|2021-09-23 18:30:00|7083.9|7082.1|7082.6|7080.8|7084.5|7082.7|7082.5|7080.7|288
1632422100000|2021-09-23 18:35:00|7082.7|7080.9|7081.2|7079.4|7082.8|7081|7080.3|7078.5|190
1632422400000|2021-09-23 18:40:00|7081.3|7079.5|7078.4|7076.6|7081.9|7080.1|7078.3|7076.5|197
1632422700000|2021-09-23 18:45:00|7078.3|7076.5|7076.8|7075|7079.3|7077.5|7076.6|7074.8|269
1632423000000|2021-09-23 18:50:00|7076.9|7075.1|7077.7|7075.9|7078.2|7076.4|7076.4|7074.6|206
1632423300000|2021-09-23 18:55:00|7077.8|7076|7080.3|7074.7|7082.2|7076.6|7076.5|7072.6|265
1632423600000|2021-09-23 19:00:00|7081.8|7074.6|7077|7075.2|7086.4|7078|7075.9|7068.5|237
1632423900000|2021-09-23 19:05:00|7077.2|7075.4|7076|7074.2|7077.3|7075.5|7075|7073.2|195
1632424200000|2021-09-23 19:10:00|7075.9|7074.1|7074.2|7072.4|7075.9|7074.1|7072.4|7070.6|220
1632424500000|2021-09-23 19:15:00|7074.3|7072.5|7076.7|7074.9|7077.5|7075.7|7073.7|7071.9|225
1632424800000|2021-09-23 19:20:00|7076.6|7074.8|7075.6|7073.8|7077.1|7075.3|7075|7073.2|189
1632425100000|2021-09-23 19:25:00|7075.7|7073.9|7076.1|7074.3|7076.8|7075|7074.2|7072.4|217
1632425400000|2021-09-23 19:30:00|7076|7074.2|7076.2|7074.4|7076.3|7074.5|7074|7072.2|212
1632425700000|2021-09-23 19:35:00|7076.1|7074.3|7075.9|7074.1|7076.4|7074.6|7074.9|7073.1|170
1632426000000|2021-09-23 19:40:00|7075.7|7073.9|7076.7|7074.9|7076.8|7075|7075|7073.2|173
1632426300000|2021-09-23 19:45:00|7076.8|7075|7075.3|7073.5|7076.8|7075|7075.1|7073.3|220
1632426600000|2021-09-23 19:50:00|7074.8|7073|7076.3|7074.5|7076.6|7074.8|7074.6|7072.8|250
1632426900000|2021-09-23 19:55:00|7076.2|7074.4|7073.7|7071.9|7076.2|7074.4|7073.2|7071.4|280
1632427200000|2021-09-23 20:00:00|7073.8|7072|7072.7|7070.9|7073.8|7072|7072.2|7070.4|227
1632427500000|2021-09-23 20:05:00|7072.6|7070.8|7073.4|7071.6|7073.7|7071.9|7072.5|7070.5|142
1632427800000|2021-09-23 20:10:00|7073.3|7071.5|7073.9|7072.1|7074.5|7072.6|7073.3|7071.4|152
1632428100000|2021-09-23 20:15:00|7073.8|7072|7073.1|7071.3|7075|7072.6|7072.7|7070.9|163
1632428400000|2021-09-23 20:20:00|7073.2|7071.4|7071.8|7070|7074.1|7072|7071.3|7069.5|136
1632428700000|2021-09-23 20:25:00|7071.7|7069.9|7072.8|7071|7073.4|7071.6|7071.5|7069.7|204
1632429000000|2021-09-23 20:30:00|7072.7|7070.9|7071.3|7069.5|7072.8|7071|7071.1|7069.3|211
1632429300000|2021-09-23 20:35:00|7071.2|7069.4|7068.9|7065.9|7071.3|7069.5|7068.1|7065.9|222
1632429600000|2021-09-23 20:40:00|7069|7066|7072.3|7070.5|7072.9|7070.5|7067.9|7065.7|216
1632429900000|2021-09-23 20:45:00|7072.9|7069.9|7069.2|7066.2|7072.9|7069.9|7069|7066|250
1632430200000|2021-09-23 20:50:00|7069.3|7066.3|7070.4|7067.4|7071.1|7068.1|7068.8|7065.8|212
1632430500000|2021-09-23 20:55:00|7070.3|7067.3|7075.2|7062.2|7078.2|7067.7|7069.7|7060.8|381
1632430800000|2021-09-23 21:00:00|7078.4|7065.4|7074.9|7061.9|7081.1|7068.1|7074.6|7061.6|106
1632431100000|2021-09-23 21:05:00|7072.9|7059.9|7073.5|7060.5|7076.6|7063.6|7072.1|7059.1|118
1632431400000|2021-09-23 21:10:00|7073.7|7060.7|7073.9|7060.9|7075.5|7062.5|7071.1|7058.1|117
1632431700000|2021-09-23 21:15:00|7072.4|7059.4|7073.2|7060.2|7074.2|7061.2|7071.8|7058.8|84
1632432000000|2021-09-23 21:20:00|7073|7060|7073.2|7060.2|7074.4|7061.4|7071.5|7058.5|80
1632432300000|2021-09-23 21:25:00|7073.1|7060.1|7070.7|7059.8|7074.1|7061.1|7070|7057.6|152
1632432600000|2021-09-23 21:30:00|7070.2|7060.6|7070.4|7059.7|7071.9|7060.6|7068|7058.6|185
1632432900000|2021-09-23 21:35:00|7070.1|7059.2|7070.2|7059.2|7071.3|7060.9|7068.9|7058.8|162
1632433200000|2021-09-23 21:40:00|7070.8|7058.7|7073.5|7064.2|7074.8|7064.4|7067.9|7058.2|219
1632433500000|2021-09-23 21:45:00|7074|7064.3|7079.2|7066.2|7079.6|7066.6|7069.7|7058.4|290
1632433800000|2021-09-23 21:50:00|7075|7062|7074.1|7061.1|7082.7|7069.7|7072.8|7059.8|324
1632434100000|2021-09-23 21:55:00|7074.6|7061.6|7073.8|7060.8|7075.1|7062.1|7073.3|7060.3|180
1632434400000|2021-09-23 22:00:00|7073.5|7060.5|7075.3|7072.3|7078.4|7072.4|7070.9|7058.5|481
1632434700000|2021-09-23 22:05:00|7075.6|7072|7076.1|7073.1|7076.8|7073.6|7074.7|7071.7|256
1632435000000|2021-09-23 22:10:00|7076.7|7072.9|7074.7|7071.7|7076.7|7073.5|7074.6|7071.6|138
1632435300000|2021-09-23 22:15:00|7074.6|7071.6|7072.8|7069.8|7075.4|7072.4|7072.5|7069.5|166
1632435600000|2021-09-23 22:20:00|7072.9|7069.9|7074.8|7071.8|7076.2|7073.8|7072.8|7069.8|163
1632435900000|2021-09-23 22:25:00|7074.7|7071.7|7073.2|7070.2|7074.8|7071.8|7073|7070|138
1632436200000|2021-09-23 22:30:00|7073.1|7070.1|7072.7|7069.7|7074.9|7071.9|7072.2|7069.2|167
1632436500000|2021-09-23 22:35:00|7072.8|7069.8|7072.8|7069.8|7074.2|7071.2|7072|7069|152
1632436800000|2021-09-23 22:40:00|7072.9|7069.9|7073.3|7070.3|7073.8|7070.8|7072.5|7069.5|179
1632437100000|2021-09-23 22:45:00|7073.4|7070.4|7070.7|7067.7|7073.4|7070.4|7070.5|7066.6|179
1632437400000|2021-09-23 22:50:00|7070.6|7067.6|7070.2|7067.2|7072.3|7069.3|7070.2|7067.2|202
1632437700000|2021-09-23 22:55:00|7070.3|7067.3|7072|7069|7072.5|7069.5|7070.2|7067.2|125
1632438000000|2021-09-23 23:00:00|7071.9|7068.9|7070.8|7069|7072|7069.6|7069.2|7067.1|159
1632438300000|2021-09-23 23:05:00|7071.3|7068.3|7071.4|7068.4|7072.4|7070|7070.1|7067.7|134
1632438600000|2021-09-23 23:10:00|7070.8|7069|7073.3|7071.5|7074.3|7072.1|7070.7|7068.3|189
1632438900000|2021-09-23 23:15:00|7073.4|7071.6|7073.4|7071.6|7074.7|7072.9|7072.7|7070.4|153
1632439200000|2021-09-23 23:20:00|7073.3|7071.5|7072.9|7069.9|7074.4|7072.1|7072.1|7069.7|135
1632439500000|2021-09-23 23:25:00|7073.1|7070.1|7073.2|7070.2|7074.1|7072.3|7072.2|7069.5|168
1632439800000|2021-09-23 23:30:00|7073.3|7070.3|7073.3|7070.3|7074.6|7072.4|7072|7069.1|194
1632440100000|2021-09-23 23:35:00|7073.2|7070.2|7073.9|7070.9|7074|7071.9|7072.6|7070.2|141
1632440400000|2021-09-23 23:40:00|7073.2|7071.4|7073|7070|7074.3|7072.2|7071.5|7069.1|123
1632440700000|2021-09-23 23:45:00|7072.9|7069.9|7069.4|7067.6|7073|7070.3|7068.8|7066.8|246
1632441000000|2021-09-23 23:50:00|7069.7|7067.9|7069.3|7067.5|7070.4|7068.2|7068.8|7066.4|204
1632441300000|2021-09-23 23:55:00|7069.2|7067.4|7065.3|7063.5|7069.8|7067.5|7065.3|7063.3|208
1632441600000|2021-09-24 00:00:00|7065.4|7063.6|7072.4|7070.6|7073.3|7071.5|7065.2|7063.4|396
1632441900000|2021-09-24 00:05:00|7072.5|7070.7|7076|7074.2|7077.2|7075.4|7072.4|7070.6|334
1632442200000|2021-09-24 00:10:00|7075.9|7074.1|7075.5|7073.7|7076.3|7074.5|7073.5|7071.7|266
1632442500000|2021-09-24 00:15:00|7075.4|7073.6|7080.8|7079|7080.8|7079|7075.4|7073.6|351
1632442800000|2021-09-24 00:20:00|7081.2|7079.4|7077.4|7075.6|7081.5|7079.7|7077.3|7075.4|261
1632443100000|2021-09-24 00:25:00|7077.3|7075.5|7076|7074.2|7077.7|7075.9|7074|7072.2|226
1632443400000|2021-09-24 00:30:00|7075.8|7074|7075.2|7073.4|7079.5|7077.2|7074.5|7072.7|292
1632443700000|2021-09-24 00:35:00|7075.4|7073.6|7074.6|7072.8|7076.5|7074.3|7073.6|7071.8|291
1632444000000|2021-09-24 00:40:00|7074.5|7072.7|7075.4|7073.6|7075.4|7073.6|7073.2|7071.4|211
1632444300000|2021-09-24 00:45:00|7075.3|7073.5|7075.5|7073.7|7076|7074.2|7073.4|7071.6|274
1632444600000|2021-09-24 00:50:00|7075.4|7073.6|7077.1|7074.1|7077.1|7074.7|7074|7071.8|300
1632444900000|2021-09-24 00:55:00|7076.9|7073.9|7075.5|7073.7|7078.1|7075.9|7075.3|7073.5|230
1632445200000|2021-09-24 01:00:00|7075.1|7073.3|7074|7072.2|7076|7074.2|7073.9|7071.6|261
1632445500000|2021-09-24 01:05:00|7073.9|7072.1|7073.5|7071.7|7076|7074.2|7073.5|7071.7|330
1632445800000|2021-09-24 01:10:00|7073.4|7071.6|7073.5|7071.7|7074.6|7072.5|7070.4|7068.6|259
1632446100000|2021-09-24 01:15:00|7073.6|7071.8|7075.3|7073.5|7077.9|7075.6|7073|7070.8|280
1632446400000|2021-09-24 01:20:00|7075.4|7073.6|7076.4|7074.6|7077.4|7075.3|7075.3|7073.5|248
1632446700000|2021-09-24 01:25:00|7076.3|7074.5|7074|7072.2|7077.6|7075.8|7072.3|7070.3|331
1632447000000|2021-09-24 01:30:00|7073.9|7072.1|7073.1|7071.3|7075.7|7073.7|7072.8|7070.4|292
1632447300000|2021-09-24 01:35:00|7073.2|7071.4|7073.7|7071.9|7075|7073.2|7072.1|7069.6|281
1632447600000|2021-09-24 01:40:00|7073.8|7072|7072.9|7071.1|7075.1|7072.9|7072.9|7070.7|288
1632447900000|2021-09-24 01:45:00|7072.8|7071|7069.9|7068.1|7072.8|7071|7069.1|7067.3|258
1632448200000|2021-09-24 01:50:00|7070|7068.2|7068.9|7067.1|7071.7|7069.9|7068.9|7066.6|253
1632448500000|2021-09-24 01:55:00|7069|7067.2|7061.6|7058.6|7069|7067.2|7060.8|7058.3|383
1632448800000|2021-09-24 02:00:00|7061.5|7058.5|7065.2|7063.4|7066.1|7064.3|7061.5|7058.5|349
1632449100000|2021-09-24 02:05:00|7065.1|7063.3|7068.7|7066.9|7068.7|7066.9|7065.1|7063.3|364
1632449400000|2021-09-24 02:10:00|7068.6|7066.8|7064.3|7062.5|7069.1|7067.3|7062.7|7060.8|313
1632449700000|2021-09-24 02:15:00|7064.2|7062.4|7064.4|7062.6|7065.4|7063.6|7063|7060.7|316
1632450000000|2021-09-24 02:20:00|7064.3|7062.5|7066|7064.2|7066.9|7065.1|7064.2|7062.4|234
1632450300000|2021-09-24 02:25:00|7066.1|7064.3|7066|7064.2|7066.9|7065.1|7064.8|7063|243
1632450600000|2021-09-24 02:30:00|7065.9|7064.1|7067.2|7065.4|7067.6|7065.6|7065.7|7063.9|246
1632450900000|2021-09-24 02:35:00|7067.1|7065.3|7065|7063.2|7067.6|7065.5|7063.5|7061.7|208
1632451200000|2021-09-24 02:40:00|7064.9|7063.1|7066.2|7064.4|7066.6|7064.8|7064.6|7062.8|219
1632451500000|2021-09-24 02:45:00|7066.3|7064.5|7065.4|7063.6|7067.1|7065.3|7064.2|7062.4|245
1632451800000|2021-09-24 02:50:00|7065.5|7063.7|7064|7061|7066.4|7064.6|7063.3|7060.9|226
1632452100000|2021-09-24 02:55:00|7063.8|7062|7064.4|7062.6|7065.4|7063.6|7063.3|7061.5|159
1632452400000|2021-09-24 03:00:00|7064.2|7062.4|7066.1|7064.3|7066.1|7064.3|7063.8|7061.5|288
1632452700000|2021-09-24 03:05:00|7066|7064.2|7066.4|7064.6|7067.4|7065.6|7065.2|7063.4|173
1632453000000|2021-09-24 03:10:00|7066.3|7064.5|7065.5|7063.7|7066.5|7064.6|7064.3|7062.5|193
1632453300000|2021-09-24 03:15:00|7065.4|7063.6|7067.6|7065.8|7067.6|7065.8|7064.6|7062.7|213
1632453600000|2021-09-24 03:20:00|7067.5|7065.7|7069.6|7067.8|7070.3|7068.3|7066.7|7064.9|303
1632453900000|2021-09-24 03:25:00|7069.5|7067.7|7068.7|7066.9|7069.7|7067.9|7067.4|7065.6|211
1632454200000|2021-09-24 03:30:00|7068.8|7067|7070.8|7069|7071.3|7069.5|7067.8|7066|191
1632454500000|2021-09-24 03:35:00|7070.7|7068.9|7070.2|7068.4|7071.6|7069.8|7069.8|7068|168
1632454800000|2021-09-24 03:40:00|7070.3|7068.5|7071.2|7069.4|7072.3|7070.5|7070.2|7068.4|121
1632455100000|2021-09-24 03:45:00|7071|7069.2|7072.7|7070.9|7073.2|7071.4|7070.9|7069.1|171
1632455400000|2021-09-24 03:50:00|7072.8|7071|7072.6|7070.8|7073.5|7071.7|7072.1|7070.3|128
1632455700000|2021-09-24 03:55:00|7072.7|7070.9|7072.8|7071|7073|7071.2|7071.8|7070|130
1632456000000|2021-09-24 04:00:00|7072.7|7070.9|7073.8|7072|7074.6|7072.8|7071.7|7069.9|212
1632456300000|2021-09-24 04:05:00|7073.7|7071.9|7073.6|7071.8|7074.2|7072.4|7072.8|7071|191
1632456600000|2021-09-24 04:10:00|7073.7|7071.9|7071.9|7070.1|7074.9|7073.1|7071.8|7070|173
1632456900000|2021-09-24 04:15:00|7072|7070.2|7072.6|7070.8|7073.1|7071.1|7070.2|7068.4|175
1632457200000|2021-09-24 04:20:00|7072.7|7070.9|7072.8|7071|7073.2|7071.3|7072.1|7070|167
1632457500000|2021-09-24 04:25:00|7072.9|7071.1|7071.7|7069.9|7073.2|7071.3|7071.4|7069.6|184
1632457800000|2021-09-24 04:30:00|7071.6|7069.8|7070.3|7068.5|7071.9|7070.1|7069.1|7067.3|159
1632458100000|2021-09-24 04:35:00|7070.2|7068.4|7069.2|7067.4|7070.9|7069.1|7068.8|7066.4|252
1632458400000|2021-09-24 04:40:00|7069.3|7067.5|7069|7067.2|7070.2|7068.4|7068.3|7066.5|194
1632458700000|2021-09-24 04:45:00|7068.9|7067.1|7069|7067.2|7069.8|7068|7068.2|7066.4|225
1632459000000|2021-09-24 04:50:00|7069.2|7067.4|7068.3|7066.5|7069.6|7067.8|7068.1|7066.3|177
1632459300000|2021-09-24 04:55:00|7068.4|7066.6|7069.6|7067.8|7069.6|7067.8|7067.6|7065.8|194
1632459600000|2021-09-24 05:00:00|7069.7|7067.9|7069.8|7068|7071.5|7069.7|7068.9|7067.1|265
1632459900000|2021-09-24 05:05:00|7069.7|7067.9|7066.9|7065.1|7070.6|7068.8|7066.2|7064.4|230
1632460200000|2021-09-24 05:10:00|7067|7065.2|7070|7068.2|7070.2|7068.4|7066.2|7064.4|175
1632460500000|2021-09-24 05:15:00|7069.9|7068.1|7067.5|7065.7|7069.9|7068.1|7067|7064.7|194
1632460800000|2021-09-24 05:20:00|7067.4|7065.6|7067.2|7065.4|7068.5|7066.7|7066.7|7064.9|174
1632461100000|2021-09-24 05:25:00|7067.1|7065.3|7068.2|7066.4|7068.3|7066.5|7065.7|7063.9|216
1632461400000|2021-09-24 05:30:00|7068.3|7066.5|7068.9|7067.1|7069.5|7067.7|7067.8|7066|264
1632461700000|2021-09-24 05:35:00|7068.8|7067|7068.5|7066.7|7069.2|7067.4|7067.4|7065.6|221
1632462000000|2021-09-24 05:40:00|7068.4|7066.6|7067.5|7065.7|7069.7|7067.9|7067.5|7065.7|253
1632462300000|2021-09-24 05:45:00|7067.4|7065.6|7067.5|7065.7|7068.4|7066.6|7065.8|7064|219
1632462600000|2021-09-24 05:50:00|7067.4|7065.6|7067.6|7065.8|7068.8|7067|7066.7|7064.9|243
1632462900000|2021-09-24 05:55:00|7067.3|7065.5|7067|7065.2|7068.1|7066.3|7066.3|7064.1|237
1632463200000|2021-09-24 06:00:00|7066.9|7065.1|7068.5|7066.7|7068.7|7066.9|7066.3|7064.4|363
1632463500000|2021-09-24 06:05:00|7068.6|7066.8|7067|7065.2|7069.7|7067.9|7066.9|7065.1|323
1632463800000|2021-09-24 06:10:00|7066.9|7065.1|7068.9|7067.1|7069.7|7067.9|7066.4|7064|271
1632464100000|2021-09-24 06:15:00|7068.8|7067|7068.4|7066.6|7069.1|7067|7067.4|7065.6|201
1632464400000|2021-09-24 06:20:00|7068.5|7066.7|7067.5|7065.7|7068.9|7066.8|7066.8|7065|267
1632464700000|2021-09-24 06:25:00|7067.6|7065.8|7067.6|7065.8|7068.8|7067|7066.6|7064.8|203
1632465000000|2021-09-24 06:30:00|7067.3|7065.5|7066.7|7064.9|7067.5|7065.7|7065|7063.2|282
1632465300000|2021-09-24 06:35:00|7066.8|7065|7064.1|7062.3|7066.8|7065|7063.8|7061.7|232
1632465600000|2021-09-24 06:40:00|7064|7062.2|7064.1|7061.1|7065.1|7062.8|7063|7061.1|272
1632465900000|2021-09-24 06:45:00|7063.3|7061.5|7060.1|7058.3|7063.6|7061.5|7058.6|7056.8|332
1632466200000|2021-09-24 06:50:00|7060.2|7058.4|7057.5|7055.7|7061.1|7058.9|7057.5|7055.7|292
1632466500000|2021-09-24 06:55:00|7057.6|7055.8|7060|7058.2|7061.6|7059.6|7057.5|7055.6|358
1632466800000|2021-09-24 07:00:00|7059.8|7058|7054.8|7053|7060.4|7058.6|7054.3|7052.5|518
1632467100000|2021-09-24 07:05:00|7054.7|7052.9|7049.1|7047.3|7055.3|7053.5|7048|7045.6|527
1632467400000|2021-09-24 07:10:00|7049.8|7046.8|7048.4|7046.6|7050.3|7048.4|7046.2|7044.4|498
1632467700000|2021-09-24 07:15:00|7048.3|7046.5|7051.2|7049.4|7052.9|7050.4|7046.7|7044.7|420
1632468000000|2021-09-24 07:20:00|7051.1|7049.3|7050.3|7048.5|7052.3|7050.5|7048.9|7047.1|349
1632468300000|2021-09-24 07:25:00|7050.4|7048.6|7051.4|7049.6|7053.3|7051.5|7049.4|7047.6|428
1632468600000|2021-09-24 07:30:00|7051.5|7049.7|7052.2|7050.4|7052.2|7050.4|7048.4|7046.6|445
1632468900000|2021-09-24 07:35:00|7052.1|7050.3|7053.1|7051.3|7055.2|7053.4|7052|7050.1|418
1632469200000|2021-09-24 07:40:00|7052.8|7051|7053.9|7052.1|7054.7|7052.6|7051|7049.2|397
1632469500000|2021-09-24 07:45:00|7054|7052.2|7053.2|7051.4|7055.2|7052.8|7051.7|7049.9|405
1632469800000|2021-09-24 07:50:00|7053.3|7051.5|7054.7|7052.9|7056|7054.2|7053.3|7051.5|429
1632470100000|2021-09-24 07:55:00|7054.6|7052.8|7050.9|7049.1|7055|7053.2|7050.9|7049.1|288
1632470400000|2021-09-24 08:00:00|7051|7049.2|7050.3|7048.5|7052.5|7050.7|7048.9|7047.1|445
1632470700000|2021-09-24 08:05:00|7050.2|7048.4|7045.1|7043.3|7051.5|7048.9|7044.5|7042.7|448
1632471000000|2021-09-24 08:10:00|7045|7043.2|7047|7045.2|7049.3|7047.4|7044.6|7042.2|395
1632471300000|2021-09-24 08:15:00|7046.9|7045.1|7044.6|7042.8|7048.8|7046.9|7044.5|7042.7|439
1632471600000|2021-09-24 08:20:00|7045.3|7042.3|7047.4|7045.6|7048|7046.2|7044.3|7042.3|375
1632471900000|2021-09-24 08:25:00|7048|7046.2|7050.2|7047.2|7051.3|7049|7047.8|7046|430
1632472200000|2021-09-24 08:30:00|7050.3|7047.3|7051.1|7049.3|7052.8|7050.4|7049.4|7047.2|327
1632472500000|2021-09-24 08:35:00|7051.2|7049.4|7048|7046.2|7051.2|7049.4|7047.3|7045.1|330
1632472800000|2021-09-24 08:40:00|7048.1|7046.3|7047.8|7046|7048.6|7046.8|7046.7|7044.9|266
1632473100000|2021-09-24 08:45:00|7047.9|7046.1|7051.8|7050|7052.7|7050.9|7047.4|7045.6|363
1632473400000|2021-09-24 08:50:00|7052.2|7050.4|7054.8|7053|7055.6|7053.8|7052.2|7050.3|347
1632473700000|2021-09-24 08:55:00|7054.9|7053.1|7053|7051.2|7054.9|7053.1|7050.9|7049.1|317
1632474000000|2021-09-24 09:00:00|7052.9|7051.1|7049.7|7047.9|7053.3|7051.5|7048.6|7046.8|316
1632474300000|2021-09-24 09:05:00|7049.6|7047.8|7048.6|7046.8|7049.8|7048|7047.3|7045.3|300
1632474600000|2021-09-24 09:10:00|7048.5|7046.7|7047.2|7044.2|7048.5|7046.7|7046.3|7044.2|295
1632474900000|2021-09-24 09:15:00|7047.1|7044.1|7045.6|7043.8|7048.1|7045.8|7045.2|7043|312
1632475200000|2021-09-24 09:20:00|7045.7|7043.9|7044.9|7043.1|7048.4|7046.2|7044.7|7042.9|285
1632475500000|2021-09-24 09:25:00|7045|7043.2|7043.2|7041.4|7045.2|7043.3|7042.4|7040.6|279
1632475800000|2021-09-24 09:30:00|7043.3|7041.5|7043.5|7041.7|7045.9|7044.1|7042.6|7040.1|309
1632476100000|2021-09-24 09:35:00|7043.4|7041.6|7045.4|7043.6|7046.2|7044.2|7043.2|7041|288
1632476400000|2021-09-24 09:40:00|7045.5|7043.7|7043.6|7041.8|7045.9|7043.7|7043.5|7041.2|264
1632476700000|2021-09-24 09:45:00|7043.4|7041.6|7040|7038.2|7043.7|7041.9|7039.6|7037.8|290
1632477000000|2021-09-24 09:50:00|7039.9|7038.1|7040.6|7038.8|7042.2|7040.4|7038.7|7036.9|370
1632477300000|2021-09-24 09:55:00|7040.5|7038.7|7037.2|7035.4|7040.6|7038.8|7036.7|7034.9|374
1632477600000|2021-09-24 10:00:00|7037.1|7035.3|7036.8|7035|7038.6|7036.5|7035.2|7032.9|370
1632477900000|2021-09-24 10:05:00|7036.9|7035.1|7036.7|7034.9|7037.3|7035.1|7035.3|7033.1|276
1632478200000|2021-09-24 10:10:00|7036.6|7034.8|7038.5|7036.7|7039.2|7037.4|7036.6|7034.8|299
1632478500000|2021-09-24 10:15:00|7038.3|7036.5|7038.1|7036.3|7039.2|7037.1|7037.7|7035.8|284
1632478800000|2021-09-24 10:20:00|7038.3|7036.5|7043.3|7041.5|7043.4|7041.6|7037.8|7036|342
1632479100000|2021-09-24 10:25:00|7042.9|7041.1|7044.7|7042.9|7048.5|7045.8|7042.3|7040.5|498
1632479400000|2021-09-24 10:30:00|7044.8|7043|7042.7|7040.9|7045.4|7043|7041.4|7039.1|287
1632479700000|2021-09-24 10:35:00|7042.5|7040.7|7041.8|7040|7044.3|7042.2|7041.7|7039.7|279
1632480000000|2021-09-24 10:40:00|7041.9|7040.1|7042|7040.2|7042.7|7040.9|7040.6|7038.8|253
1632480300000|2021-09-24 10:45:00|7042.1|7040.3|7043.7|7041.9|7044.1|7042|7041.2|7039.1|268
1632480600000|2021-09-24 10:50:00|7044|7042.2|7043.2|7041.4|7044.6|7042.8|7043|7041.2|215
1632480900000|2021-09-24 10:55:00|7043.1|7041.3|7041.4|7039.6|7043.1|7041.3|7040.1|7038.3|254
1632481200000|2021-09-24 11:00:00|7041.5|7039.7|7041.6|7039.8|7043.5|7041.7|7040.7|7038.9|268
1632481500000|2021-09-24 11:05:00|7041.7|7039.9|7037.7|7035.9|7042.2|7040.4|7037.6|7035.8|272
1632481800000|2021-09-24 11:10:00|7037.6|7035.8|7029.3|7027.5|7037.7|7035.9|7029.3|7027.5|365
1632482100000|2021-09-24 11:15:00|7029.5|7027.7|7030.7|7028.9|7032.3|7029.9|7028.7|7026.8|410
1632482400000|2021-09-24 11:20:00|7030.8|7029|7031.1|7029.3|7033.4|7031.6|7030.7|7028.9|341
1632482700000|2021-09-24 11:25:00|7030.8|7029|7032.7|7030.9|7033.7|7031.9|7029.5|7027.7|330
1632483000000|2021-09-24 11:30:00|7032.6|7030.8|7032.4|7030.6|7033|7031|7030.4|7028.6|333
1632483300000|2021-09-24 11:35:00|7032.3|7030.5|7030.7|7028.9|7033.8|7032|7030.3|7028.5|296
1632483600000|2021-09-24 11:40:00|7030.4|7028.6|7027.2|7025.4|7030.7|7028.9|7026.4|7024.6|326
1632483900000|2021-09-24 11:45:00|7027.1|7025.3|7030.8|7029|7030.9|7029.1|7027.1|7025.3|290
1632484200000|2021-09-24 11:50:00|7031|7029.2|7027.3|7025.5|7031.3|7029.5|7026.8|7025|315
1632484500000|2021-09-24 11:55:00|7027.4|7025.6|7026.2|7024.4|7028|7026.2|7025.3|7023.5|324
1632484800000|2021-09-24 12:00:00|7026.1|7024.3|7025.9|7024.1|7028.4|7026.6|7023.3|7021.5|374
1632485100000|2021-09-24 12:05:00|7026|7024.2|7025.2|7023.4|7026.7|7024.9|7023.4|7021.6|328
1632485400000|2021-09-24 12:10:00|7025.3|7023.5|7023.9|7022.1|7025.7|7023.9|7022.8|7021|340
1632485700000|2021-09-24 12:15:00|7024|7022.2|7022.3|7020.5|7025.6|7023.4|7022.2|7020.4|394
1632486000000|2021-09-24 12:20:00|7022.4|7020.6|7018.8|7017|7022.5|7020.7|7018.3|7016.5|418
1632486300000|2021-09-24 12:25:00|7018.9|7017.1|7020.5|7018.7|7021.2|7019.4|7018.5|7016.7|278
1632486600000|2021-09-24 12:30:00|7020.4|7018.6|7013.6|7011.8|7020.4|7018.6|7012.6|7010.8|422
1632486900000|2021-09-24 12:35:00|7013.5|7011.7|7014.6|7012.8|7015.2|7013.4|7012.9|7011.1|371
1632487200000|2021-09-24 12:40:00|7014.7|7012.9|7016.6|7014.8|7017.3|7015.5|7014|7012.2|392
1632487500000|2021-09-24 12:45:00|7016.7|7014.9|7013.2|7011.4|7017.3|7015.5|7012.5|7010.7|366
1632487800000|2021-09-24 12:50:00|7013.3|7011.5|7014.3|7012.5|7017.4|7015.6|7012.7|7010.9|424
1632488100000|2021-09-24 12:55:00|7014.4|7012.6|7011.4|7009.6|7014.8|7013|7010.7|7008.3|424
1632488400000|2021-09-24 13:00:00|7011.3|7009.5|7009.8|7008|7012.1|7010.3|7008.9|7007.1|424
1632488700000|2021-09-24 13:05:00|7009.9|7008.1|7008.2|7006.4|7011.1|7009.3|7007.1|7005.2|336
1632489000000|2021-09-24 13:10:00|7008.1|7006.3|7011.2|7009.4|7011.5|7009.7|7007.5|7005.7|360
1632489300000|2021-09-24 13:15:00|7011.1|7009.3|7015.2|7013.4|7017.3|7015.5|7010.2|7008.4|444
1632489600000|2021-09-24 13:20:00|7015.1|7013.3|7016.8|7015|7017.8|7016|7014.7|7012.9|408
1632489900000|2021-09-24 13:25:00|7016.9|7015.1|7019.3|7017.5|7019.9|7018.1|7016.6|7014.8|388
1632490200000|2021-09-24 13:30:00|7019.5|7017.7|7024.6|7022.8|7025.2|7023.4|7018.1|7016.3|544
1632490500000|2021-09-24 13:35:00|7024.9|7023.1|7023.9|7022.1|7026|7024.2|7022.3|7020.5|512
1632490800000|2021-09-24 13:40:00|7023.8|7022|7020.4|7018.6|7025.8|7024|7018.9|7017.1|492
1632491100000|2021-09-24 13:45:00|7020.6|7018.8|7016.3|7014.5|7020.6|7018.8|7014.2|7012.4|474
1632491400000|2021-09-24 13:50:00|7016.4|7014.6|7017.2|7015.4|7021.6|7019.8|7016.3|7014.5|477
1632491700000|2021-09-24 13:55:00|7017.1|7015.3|7020|7017|7020.7|7018.4|7017|7015.2|392
1632492000000|2021-09-24 14:00:00|7020.2|7017.2|7018.8|7017|7022.6|7020.4|7018.7|7016.9|474
1632492300000|2021-09-24 14:05:00|7018.7|7016.9|7010.9|7009.1|7020.1|7018.3|7010.2|7007.9|530
1632492600000|2021-09-24 14:10:00|7010.8|7009|7009.6|7007.8|7011.8|7010|7008.3|7006.5|504
1632492900000|2021-09-24 14:15:00|7009.5|7007.7|7008.6|7006.8|7012.9|7011.1|7007.2|7005.4|553
1632493200000|2021-09-24 14:20:00|7008.7|7006.9|7011.1|7009.3|7012.1|7010.3|7007.2|7005.4|471
1632493500000|2021-09-24 14:25:00|7011|7009.2|7009.8|7008|7012.3|7010.5|7006.9|7005.1|393
1632493800000|2021-09-24 14:30:00|7009.9|7008.1|7008.9|7007.1|7012.5|7010.7|7008.7|7006.9|466
1632494100000|2021-09-24 14:35:00|7009|7007.2|7002.8|7001|7009.6|7007.8|7002.6|7000.8|389
1632494400000|2021-09-24 14:40:00|7003.1|7001.3|7002.7|7000.9|7005.9|7004.1|7002.1|7000.3|426
1632494700000|2021-09-24 14:45:00|7002.6|7000.8|6998.9|6997.1|7002.8|7001|6998.7|6996.7|488
1632495000000|2021-09-24 14:50:00|6998.7|6996.9|6999.6|6997.8|7001.5|6999.7|6997.9|6996.1|426
1632495300000|2021-09-24 14:55:00|6999.7|6997.9|7004.2|7002.4|7006.2|7004.3|6999.2|6997.4|526
1632495600000|2021-09-24 15:00:00|7004.3|7002.5|7009.2|7007.4|7010.2|7008.4|7002.6|7000.8|481
1632495900000|2021-09-24 15:05:00|7009.3|7007.5|7008.4|7006.6|7009.3|7007.5|7005|7003.2|390
1632496200000|2021-09-24 15:10:00|7008.5|7006.7|7007.2|7005.4|7009.1|7007.3|7006.8|7005|374
1632496500000|2021-09-24 15:15:00|7007.1|7005.3|7006.8|7005|7008.4|7006.6|7004.8|7003|406
1632496800000|2021-09-24 15:20:00|7006.9|7005.1|7001.9|7000.1|7006.9|7005.1|7001.4|6999.6|383
1632497100000|2021-09-24 15:25:00|7002.2|7000.4|7004.8|7003|7005.8|7003.4|7001.6|6999.8|388
1632497400000|2021-09-24 15:30:00|7004.6|7002.8|7004.2|7002.4|7005.7|7003.9|7003.7|7001.9|376
1632497700000|2021-09-24 15:35:00|7004.1|7002.3|7002.9|7001.1|7004.2|7002.4|6999.8|6998|358
1632498000000|2021-09-24 15:40:00|7003.1|7001.3|7006.1|7004.3|7007.1|7005.3|7002.4|7000.6|356
1632498300000|2021-09-24 15:45:00|7006.2|7004.4|7007.1|7005.3|7007.9|7006.1|7004.9|7003.1|336
1632498600000|2021-09-24 15:50:00|7007.2|7005.4|7012|7010.2|7012.8|7011|7006.7|7004.9|323
1632498900000|2021-09-24 15:55:00|7011.8|7010|7013.4|7011.6|7013.9|7012.1|7010.8|7009|302
1632499200000|2021-09-24 16:00:00|7013.5|7011.7|7014.8|7013|7015.2|7013.4|7012.6|7010.8|305
1632499500000|2021-09-24 16:05:00|7014.9|7013.1|7018.9|7017.1|7019.1|7017.3|7014.8|7013|318
1632499800000|2021-09-24 16:10:00|7018.5|7016.7|7020.5|7018.7|7022.2|7020.4|7018.5|7016.7|309
1632500100000|2021-09-24 16:15:00|7020.6|7018.8|7023.7|7021.9|7024|7022.2|7020.3|7018.5|358
1632500400000|2021-09-24 16:20:00|7023.6|7021.8|7022.7|7020.9|7024.9|7023.1|7021.5|7019.7|390
1632500700000|2021-09-24 16:25:00|7022.8|7021|7022.6|7020.8|7023.3|7021.5|7021.9|7020.1|317
1632501000000|2021-09-24 16:30:00|7022.7|7020.9|7020.6|7018.8|7023.2|7021.4|7020.3|7018.5|288
1632501300000|2021-09-24 16:35:00|7020.8|7019|7019.1|7017.3|7021.1|7019|7018.1|7016.3|275
1632501600000|2021-09-24 16:40:00|7019|7017.2|7019.6|7017.8|7021.2|7019.4|7018.8|7017|298
1632501900000|2021-09-24 16:45:00|7019.7|7017.9|7019|7017.2|7020.1|7018.3|7017.7|7015.9|267
1632502200000|2021-09-24 16:50:00|7019.1|7017.3|7018|7016.2|7019.1|7017.3|7017.4|7015.6|228
1632502500000|2021-09-24 16:55:00|7018.1|7016.3|7017.6|7015.8|7018.5|7016.7|7016.2|7014.4|253
1632502800000|2021-09-24 17:00:00|7017.5|7015.7|7016.2|7014.4|7017.8|7016|7016.1|7014.3|246
1632503100000|2021-09-24 17:05:00|7016.1|7014.3|7016.7|7014.9|7017.3|7015.5|7016.1|7014.3|226
1632503400000|2021-09-24 17:10:00|7016.8|7015|7016.7|7014.9|7018.3|7016.5|7016.2|7014.4|225
1632503700000|2021-09-24 17:15:00|7016.6|7014.8|7016.1|7014.3|7017.1|7015.3|7015.4|7013.6|252
1632504000000|2021-09-24 17:20:00|7016.2|7014.4|7016.4|7014.6|7017.4|7015.6|7015.4|7013.6|233
1632504300000|2021-09-24 17:25:00|7016.3|7014.5|7014.9|7013.1|7016.4|7014.6|7014.4|7012.6|192
1632504600000|2021-09-24 17:30:00|7014.7|7012.9|7012|7010.2|7015|7013.2|7011.4|7009.6|232
1632504900000|2021-09-24 17:35:00|7011.9|7010.1|7012|7010.2|7012.2|7010.4|7009.4|7007.6|250
1632505200000|2021-09-24 17:40:00|7012.1|7010.3|7009.3|7007.5|7012.1|7010.3|7008.5|7006.7|206
1632505500000|2021-09-24 17:45:00|7009.1|7007.3|7009.7|7007.9|7010.7|7008.9|7008.9|7007.1|205
1632505800000|2021-09-24 17:50:00|7009.6|7007.8|7010.1|7008.3|7010.7|7008.9|7009.3|7007.5|234
1632506100000|2021-09-24 17:55:00|7010|7008.2|7008.1|7006.3|7010.5|7008.7|7007.9|7006.1|285
1632506400000|2021-09-24 18:00:00|7008|7006.2|7010|7008.2|7010.3|7008.5|7008|7006.2|288
1632506700000|2021-09-24 18:05:00|7010.1|7008.3|7009.4|7007.6|7011.9|7010.1|7009.4|7007.6|303
1632507000000|2021-09-24 18:10:00|7009.5|7007.7|7011.3|7009.5|7012.4|7010.6|7009.5|7007.7|348
1632507300000|2021-09-24 18:15:00|7011.4|7009.6|7011.7|7009.9|7013.3|7011.5|7010.9|7009.1|205
1632507600000|2021-09-24 18:20:00|7011.9|7010.1|7011.2|7009.4|7012.2|7010.4|7010.9|7009.1|222
1632507900000|2021-09-24 18:25:00|7011.1|7009.3|7013.3|7011.5|7013.4|7011.6|7010.8|7009|215
1632508200000|2021-09-24 18:30:00|7013.4|7011.6|7013|7011.2|7013.5|7011.7|7012.2|7010.4|190
1632508500000|2021-09-24 18:35:00|7013.1|7011.3|7010.2|7008.4|7013.6|7011.8|7010.2|7008.4|219
1632508800000|2021-09-24 18:40:00|7010.1|7008.3|7009.3|7007.5|7010.3|7008.5|7009.2|7007.4|177
1632509100000|2021-09-24 18:45:00|7009.4|7007.6|7011.5|7009.7|7011.6|7009.8|7009.3|7007.5|191
1632509400000|2021-09-24 18:50:00|7011.6|7009.8|7011.6|7009.8|7012.6|7010.8|7011|7009.2|134
1632509700000|2021-09-24 18:55:00|7011.8|7010|7010.3|7008.5|7011.9|7010.1|7009.2|7007.4|232
1632510000000|2021-09-24 19:00:00|7010.1|7008.3|7008.8|7007|7010.8|7009|7008.6|7006.8|199
1632510300000|2021-09-24 19:05:00|7008.7|7006.9|7006.8|7005|7008.8|7007|7006.6|7004.8|150
1632510600000|2021-09-24 19:10:00|7006.7|7004.9|7007.2|7005.4|7007.2|7005.4|7004.8|7003|189
1632510900000|2021-09-24 19:15:00|7007.1|7005.3|7006.9|7005.1|7007.8|7006|7006.5|7004.7|165
1632511200000|2021-09-24 19:20:00|7006.8|7005|7006.7|7004.9|7008.4|7006.3|7005.7|7003.8|189
1632511500000|2021-09-24 19:25:00|7006.6|7004.8|7009.9|7008.1|7010.4|7008.1|7006.6|7004.4|152
1632511800000|2021-09-24 19:30:00|7009.8|7008|7009.6|7007.8|7011.4|7009.2|7009.6|7007.8|162
1632512100000|2021-09-24 19:35:00|7009.7|7007.9|7009.8|7008|7010|7008.2|7007.5|7005.7|202
1632512400000|2021-09-24 19:40:00|7009.7|7007.9|7009.9|7008.1|7010.5|7008.7|7009.3|7007.5|139
1632512700000|2021-09-24 19:45:00|7009.8|7008|7006.2|7004.4|7010.4|7008.1|7006.1|7004.3|196
1632513000000|2021-09-24 19:50:00|7006.3|7004.5|7007.3|7005.5|7007.6|7005.8|7005.2|7003.1|211
1632513300000|2021-09-24 19:55:00|7007.2|7005.4|7007.1|7005.3|7007.7|7005.9|7006.1|7004.3|269
1632513600000|2021-09-24 20:00:00|7007|7005.2|7008.9|7005.9|7010.1|7007.3|7006.8|7004.8|201
1632513900000|2021-09-24 20:05:00|7009|7006|7010.2|7007.2|7010.5|7007.5|7008.9|7005.9|123
1632514200000|2021-09-24 20:10:00|7010.4|7007.4|7010.2|7007.2|7010.9|7007.9|7009.3|7006.5|128
1632514500000|2021-09-24 20:15:00|7010.3|7007.3|7011.8|7008.8|7012|7009.2|7009.5|7007.3|76
1632514800000|2021-09-24 20:20:00|7011.9|7008.9|7014|7011|7014.4|7011.8|7011.9|7008.9|153
1632515100000|2021-09-24 20:25:00|7013.9|7010.9|7014.3|7011.3|7015.5|7012.5|7012.8|7009.8|153
1632515400000|2021-09-24 20:30:00|7014.4|7011.4|7017.1|7014.1|7017.2|7014.7|7013.4|7010.8|127
1632515700000|2021-09-24 20:35:00|7017|7014|7016.7|7013.7|7017.4|7014.4|7016.4|7013.4|88
1632516000000|2021-09-24 20:40:00|7016.8|7013.8|7016.6|7013.6|7016.9|7014.3|7015.9|7013.1|91
1632516300000|2021-09-24 20:45:00|7016|7014.2|7014.3|7011.3|7016.8|7014.2|7013.2|7010.2|152
1632516600000|2021-09-24 20:50:00|7013.9|7010.9|7015.2|7012.2|7016.2|7013.2|7013.8|7010.8|206
1632516900000|2021-09-24 20:55:00|7015.3|7012.3|7021.4|7008.4|7027.8|7014.8|7011.6|6998.6|713
1632686400000|2021-09-26 20:00:00|7020|7001|7015.8|7000.7|7020|7001|7015.8|6998.2|5
1632686700000|2021-09-26 20:05:00|7020|7001|7017.2|6998.2|7020|7001|7015.8|6998.2|5
1632687000000|2021-09-26 20:10:00|7016.8|6997.8|7020|7001|7020|7001|7016.8|6997.8|6
1632687300000|2021-09-26 20:15:00|7016|7000.7|7016.5|7000.8|7020|7001|7015.8|6997.8|11
1632687600000|2021-09-26 20:20:00|7020|7001|7016.8|6997.8|7020|7001|7015.8|6997.8|11
1632687900000|2021-09-26 20:25:00|7017.2|6998.2|7017.2|6998.2|7017.2|6998.2|7008.2|6993.2|5
1632688200000|2021-09-26 20:30:00|7017.5|6998.5|7017.5|6998.5|7017.5|6998.5|7016.8|6997.8|12
1632688500000|2021-09-26 20:35:00|7017.2|6998.2|7020|7001|7020|7001|7015.8|6997.8|15
1632688800000|2021-09-26 20:40:00|7015.9|7000.7|7017.2|6998.2|7020|7001|7015.8|6997.8|8
1632689100000|2021-09-26 20:45:00|7017.5|6998.5|7017.2|6998.2|7017.5|6998.5|7016.8|6997.8|10
1632689400000|2021-09-26 20:50:00|7016.8|6997.8|7020|7001|7020|7001.2|7015.8|6997.8|19
1632689700000|2021-09-26 20:55:00|7015.8|7001.2|7018.5|6999.5|7020|7001.5|7015.8|6998.2|11
1632690000000|2021-09-26 21:00:00|7020.5|7001.5|7018.6|6999.6|7020.5|7001.7|7016.1|6997.1|26
1632690300000|2021-09-26 21:05:00|7017.9|6998.9|7019.6|7000.6|7020.9|7001.9|7016.8|6998.2|39
1632690600000|2021-09-26 21:10:00|7019.8|7000.8|7019.7|7000.7|7020.3|7001.3|7017.2|6998.2|57
1632690900000|2021-09-26 21:15:00|7020.2|7001.2|7020.8|7009.2|7022|7011.6|7008.9|6994.3|118
1632691200000|2021-09-26 21:20:00|7021|7010.3|7019.5|7009.2|7022|7013|7016.8|7006.9|150
1632691500000|2021-09-26 21:25:00|7020.5|7007.3|7017.2|6998.2|7021|7015.3|7016.7|6998|187
1632691800000|2021-09-26 21:30:00|7017.5|6998.5|7017.9|6998.9|7019.6|7000.6|7017.2|6998.2|110
1632692100000|2021-09-26 21:35:00|7018.2|6999.2|7019|7000|7019.8|7000.8|7015.8|6997.9|116
1632692400000|2021-09-26 21:40:00|7019.3|7000.3|7019.6|7003.7|7025.9|7007.8|7017|6998.7|142
1632692700000|2021-09-26 21:45:00|7019.7|7003.6|7020.8|7004.2|7022|7006.4|7017.8|7001.5|110
1632693000000|2021-09-26 21:50:00|7020.9|7005.1|7020|7006.3|7021.4|7006.4|7019.8|7001.7|95
1632693300000|2021-09-26 21:55:00|7019.9|7004.4|7019.9|7005.3|7021.2|7008.2|7016.9|7001.7|88
1632693600000|2021-09-26 22:00:00|7020.4|7004.9|7016.7|7009.1|7021|7011.1|7013.7|7003|544
1632693900000|2021-09-26 22:05:00|7017.1|7008.9|7014|7009|7018.3|7010.6|7013.3|7008.2|436
1632694200000|2021-09-26 22:10:00|7013.8|7009.2|7011.5|7008.5|7014.8|7010.9|7011.4|7007.5|279
1632694500000|2021-09-26 22:15:00|7011.2|7008.2|7013.8|7010.8|7015.2|7012.1|7011|7007.7|200
1632694800000|2021-09-26 22:20:00|7013.9|7010.9|7013.7|7010.7|7015.3|7012.3|7011.9|7008.5|159
1632695100000|2021-09-26 22:25:00|7013.8|7010.8|7012.4|7009.4|7014.9|7011.9|7012.3|7009.3|109
1632695400000|2021-09-26 22:30:00|7012.3|7009.3|7011.7|7008.7|7014|7011|7011.7|7008.7|154
1632695700000|2021-09-26 22:35:00|7011.8|7008.8|7013.4|7010.4|7013.6|7010.6|7011.7|7008.7|93
1632696000000|2021-09-26 22:40:00|7013.3|7010.3|7013|7010|7013.6|7010.6|7011.9|7009.4|81
1632696300000|2021-09-26 22:45:00|7012.9|7009.9|7011.5|7008.5|7013.6|7010.8|7011.4|7008.4|98
1632696600000|2021-09-26 22:50:00|7011.4|7008.4|7012.3|7009.3|7013.4|7010.4|7011.1|7008.4|100
1632696900000|2021-09-26 22:55:00|7012.5|7009.5|7012.6|7009.6|7013|7010.5|7012.3|7009.3|76
1632697200000|2021-09-26 23:00:00|7012.7|7009.7|7011.3|7008.3|7013.4|7011|7010.6|7008.3|181
1632697500000|2021-09-26 23:05:00|7011.4|7008.4|7016.2|7013.2|7016.3|7013.3|7010.3|7007.7|215
1632697800000|2021-09-26 23:10:00|7016.1|7013.1|7017.4|7014.4|7018|7015.3|7016.1|7013.1|236
1632698100000|2021-09-26 23:15:00|7016.5|7014.7|7015.8|7012.8|7016.5|7014.7|7014.7|7012.2|147
1632698400000|2021-09-26 23:20:00|7015.9|7012.9|7015.9|7012.9|7017|7014.4|7015.3|7012.9|81
1632698700000|2021-09-26 23:25:00|7015.4|7013.6|7014.9|7013.1|7016.3|7013.9|7014|7011.7|100
1632699000000|2021-09-26 23:30:00|7014.8|7013|7011.7|7009.9|7014.8|7013|7011.7|7009.8|180
1632699300000|2021-09-26 23:35:00|7012.2|7009.2|7013.2|7010.2|7014.3|7012|7011.8|7009.2|151
1632699600000|2021-09-26 23:40:00|7013.3|7010.3|7015.1|7012.1|7016.4|7014.4|7012.9|7010.2|193
1632699900000|2021-09-26 23:45:00|7015|7012|7013.7|7011.9|7015.9|7013.8|7013.7|7011.3|119
1632700200000|2021-09-26 23:50:00|7013.8|7012|7015.8|7014|7016|7014.1|7013.5|7011.4|184
1632700500000|2021-09-26 23:55:00|7015.9|7014.1|7016.6|7014.8|7020.1|7017.6|7015.7|7013.8|212
1632700800000|2021-09-27 00:00:00|7017.2|7015.4|7022.5|7020.7|7022.7|7020.9|7016.6|7014.8|337
1632701100000|2021-09-27 00:05:00|7022.4|7020.6|7020.7|7018.9|7022.8|7021|7019.3|7017|221
1632701400000|2021-09-27 00:10:00|7020.8|7019|7022.6|7020.8|7023.1|7021.3|7020.5|7018.7|224
1632701700000|2021-09-27 00:15:00|7022.7|7020.9|7018.9|7017.1|7023|7021.2|7017.8|7016|357
1632702000000|2021-09-27 00:20:00|7019|7017.2|7019.6|7017.8|7021.1|7019.3|7017.6|7015.8|249
1632702300000|2021-09-27 00:25:00|7019.7|7017.9|7021.1|7019.3|7021.4|7019.6|7019.4|7017.6|198
1632702600000|2021-09-27 00:30:00|7021.3|7019.5|7022.3|7020.5|7023.7|7021.9|7020.5|7018.7|277
1632702900000|2021-09-27 00:35:00|7022.4|7020.6|7023.2|7021.4|7023.4|7021.6|7022.1|7020.3|184
1632703200000|2021-09-27 00:40:00|7023.3|7021.5|7025.2|7022.2|7025.2|7023.1|7023.2|7021.4|238
1632703500000|2021-09-27 00:45:00|7024.7|7022.9|7024.7|7022.9|7025.4|7023.4|7023.6|7021.8|255
1632703800000|2021-09-27 00:50:00|7024.8|7023|7026.2|7024.4|7027|7024.4|7023.7|7021.9|289
1632704100000|2021-09-27 00:55:00|7026.3|7024.5|7023|7021.2|7026.7|7024.9|7021.8|7020|258
1632704400000|2021-09-27 01:00:00|7023.1|7021.3|7022.9|7021.1|7025.6|7023.8|7022.9|7021.1|384
1632704700000|2021-09-27 01:05:00|7023|7021.2|7024.9|7023.1|7025.7|7023.4|7022.7|7020.9|259
1632705000000|2021-09-27 01:10:00|7024.8|7023|7023.5|7021.7|7026.3|7024.5|7023.5|7021.7|264
1632705300000|2021-09-27 01:15:00|7023.4|7021.6|7026.9|7025.1|7027.4|7025.6|7023.4|7021.6|257
1632705600000|2021-09-27 01:20:00|7027|7025.2|7026.1|7024.3|7027.9|7026.1|7023.9|7022.1|310
1632705900000|2021-09-27 01:25:00|7026|7024.2|7027.5|7025.7|7028.3|7026.1|7025.6|7023.8|238
1632706200000|2021-09-27 01:30:00|7027.6|7025.8|7027.9|7026.1|7029.3|7027.5|7026.6|7024.8|285
1632706500000|2021-09-27 01:35:00|7027.8|7026|7029.2|7027.4|7030.8|7029|7027.6|7025.8|342
1632706800000|2021-09-27 01:40:00|7029.4|7027.6|7030.9|7029.1|7031.1|7029.3|7028.8|7027|356
1632707100000|2021-09-27 01:45:00|7031|7029.2|7031.7|7029.9|7033.7|7031.9|7029.9|7028.1|362
1632707400000|2021-09-27 01:50:00|7031.8|7030|7032.8|7031|7034.2|7032.4|7031.8|7030|308
1632707700000|2021-09-27 01:55:00|7032.9|7031.1|7030.9|7029.1|7034.1|7032.3|7030.7|7028.9|282
1632708000000|2021-09-27 02:00:00|7031|7029.2|7030.3|7028.5|7033.1|7031.3|7030.2|7028.4|271
1632708300000|2021-09-27 02:05:00|7030.4|7028.6|7029.3|7027.5|7032.1|7030.3|7029|7027.2|214
1632708600000|2021-09-27 02:10:00|7029.2|7027.4|7029.9|7028.1|7029.9|7028.1|7027.7|7025.9|233
1632708900000|2021-09-27 02:15:00|7029.8|7028|7027.6|7025.8|7030|7028.2|7026.6|7024.8|281
1632709200000|2021-09-27 02:20:00|7027.3|7025.5|7027.9|7026.1|7028|7026.2|7026.5|7024.7|257
1632709500000|2021-09-27 02:25:00|7027.8|7026|7024.4|7022.6|7027.9|7026.1|7024.3|7022.5|262
1632709800000|2021-09-27 02:30:00|7024.7|7022.9|7025.2|7023.4|7025.7|7023.9|7023.5|7021.7|254
1632710100000|2021-09-27 02:35:00|7025|7023.2|7024.9|7023.1|7027.5|7025.7|7024.7|7022.9|259
1632710400000|2021-09-27 02:40:00|7024.8|7023|7024.4|7022.6|7025.7|7023.9|7024.1|7022.3|266
1632710700000|2021-09-27 02:45:00|7024.5|7022.7|7026.6|7024.8|7027.6|7025.4|7024.3|7022.5|202
1632711000000|2021-09-27 02:50:00|7026.5|7024.7|7026.5|7024.7|7027.2|7025.4|7026.2|7024.2|142
1632711300000|2021-09-27 02:55:00|7026.6|7024.8|7026.8|7025|7027.5|7025.7|7025.3|7023.5|196
1632711600000|2021-09-27 03:00:00|7026.4|7024.6|7026|7024.2|7026.5|7024.7|7025.2|7023|181
1632711900000|2021-09-27 03:05:00|7025.9|7024.1|7026.5|7024.7|7026.6|7024.8|7025.4|7023.6|155
1632712200000|2021-09-27 03:10:00|7026.4|7024.6|7024.8|7023|7026.6|7024.7|7024.7|7022.9|180
1632712500000|2021-09-27 03:15:00|7024.7|7022.9|7025.3|7023.5|7025.7|7023.9|7023.4|7021.6|189
1632712800000|2021-09-27 03:20:00|7025.2|7023.4|7026.1|7024.3|7027.7|7025.4|7024.6|7022.8|215
1632713100000|2021-09-27 03:25:00|7026|7024.2|7025.6|7023.8|7026.8|7024.7|7025.5|7023.6|251
1632713400000|2021-09-27 03:30:00|7025.4|7023.6|7023.7|7021.9|7026|7024.2|7023.2|7021.4|189
1632713700000|2021-09-27 03:35:00|7023.8|7022|7025.8|7024|7027.5|7025.1|7023.5|7021.7|190
1632714000000|2021-09-27 03:40:00|7025.9|7024.1|7025.2|7023.4|7026.2|7024.4|7023.8|7022|114
1632714300000|2021-09-27 03:45:00|7025.3|7023.5|7023.8|7022|7025.9|7024.1|7023.5|7021.6|158
1632714600000|2021-09-27 03:50:00|7023.9|7022.1|7021.4|7019.6|7023.9|7022.1|7021.3|7019.5|181
1632714900000|2021-09-27 03:55:00|7021.2|7019.4|7018.8|7017|7022.4|7020.2|7018.5|7016.7|211
1632715200000|2021-09-27 04:00:00|7018.7|7016.9|7018.8|7017|7019.8|7018|7017.5|7015.7|200
1632715500000|2021-09-27 04:05:00|7018.9|7017.1|7021.1|7018.1|7021.2|7018.7|7017|7015.2|124
1632715800000|2021-09-27 04:10:00|7021.2|7018.2|7023.3|7021.5|7023.5|7021.7|7020.5|7018.2|158
1632716100000|2021-09-27 04:15:00|7023.2|7021.4|7022.3|7020.5|7023.4|7021.6|7022.2|7020.4|86
1632716400000|2021-09-27 04:20:00|7022.4|7020.6|7023.7|7021.9|7023.7|7021.9|7022.3|7020.5|89
1632716700000|2021-09-27 04:25:00|7023.6|7021.8|7023.8|7022|7024.6|7022.3|7022.7|7020.1|142
1632717000000|2021-09-27 04:30:00|7023.9|7022.1|7023.9|7022.1|7024.2|7022.4|7022.8|7020.1|119
1632717300000|2021-09-27 04:35:00|7023.8|7022|7023.7|7021.9|7024.1|7022.3|7022.9|7021.1|70
1632717600000|2021-09-27 04:40:00|7023.8|7022|7023.3|7021.5|7023.8|7022|7022|7020.2|89
1632717900000|2021-09-27 04:45:00|7023.2|7021.4|7021.5|7019.7|7023.5|7021.7|7021.1|7019.3|212
1632718200000|2021-09-27 04:50:00|7021.6|7019.8|7022.7|7020.9|7023.2|7021.4|7021.4|7019.6|184
1632718500000|2021-09-27 04:55:00|7022.8|7021|7021.9|7020.1|7022.8|7021|7021.5|7019.4|132
1632718800000|2021-09-27 05:00:00|7021.8|7020|7023.2|7021.4|7023.4|7021.6|7021.3|7018.9|245
1632719100000|2021-09-27 05:05:00|7023.3|7021.5|7023.2|7021.4|7024.5|7022.4|7022.2|7020.4|163
1632719400000|2021-09-27 05:10:00|7023.3|7021.5|7022.7|7020.9|7023.8|7022|7021.3|7018.9|175
1632719700000|2021-09-27 05:15:00|7022.6|7020.8|7023.7|7021.9|7023.8|7022|7021.7|7019.8|172
1632720000000|2021-09-27 05:20:00|7023.8|7022|7021.9|7020.1|7023.8|7022|7021.7|7019.9|198
1632720300000|2021-09-27 05:25:00|7021.8|7020|7019.6|7017.8|7022|7020.2|7019.3|7017.4|182
1632720600000|2021-09-27 05:30:00|7019.7|7017.9|7020.1|7018.3|7021|7019.2|7018.6|7016.8|279
1632720900000|2021-09-27 05:35:00|7020|7018.2|7017.8|7016|7020.3|7018.5|7017.6|7015.8|178
1632721200000|2021-09-27 05:40:00|7018.1|7016.3|7021.9|7020.1|7021.9|7020.1|7018|7016.2|207
1632721500000|2021-09-27 05:45:00|7021.8|7020|7022|7020.2|7024|7022.2|7020.9|7019.1|170
1632721800000|2021-09-27 05:50:00|7021.9|7020.1|7020.9|7019.1|7022.7|7020.9|7020.5|7018.7|231
1632722100000|2021-09-27 05:55:00|7021|7019.2|7021.6|7018.6|7022.4|7020.6|7020.6|7018.5|281
1632722400000|2021-09-27 06:00:00|7021.2|7019.4|7023.3|7021.5|7024.7|7022.5|7019.4|7016.7|380
1632722700000|2021-09-27 06:05:00|7023.2|7021.4|7017.5|7015.7|7023.9|7021.6|7015.4|7012.9|445
1632723000000|2021-09-27 06:10:00|7017.4|7015.6|7017.8|7016|7020.5|7018.1|7017.3|7015.3|357
1632723300000|2021-09-27 06:15:00|7017.7|7015.9|7018.8|7017|7020.1|7018.3|7017.1|7014.9|381
1632723600000|2021-09-27 06:20:00|7018.7|7016.9|7013.2|7011.4|7019.6|7017.2|7013|7010.7|370
1632723900000|2021-09-27 06:25:00|7013.1|7011.3|7011.7|7009.9|7015.1|7012.9|7011|7009.2|342
1632724200000|2021-09-27 06:30:00|7011.6|7009.8|7009.8|7008|7012.4|7010.1|7009.6|7007.5|302
1632724500000|2021-09-27 06:35:00|7009.6|7007.8|7016.2|7013.2|7016.8|7014.6|7009.5|7007.6|367
1632724800000|2021-09-27 06:40:00|7016.1|7013.1|7017|7015.2|7019.4|7017.2|7015.1|7013.1|462
1632725100000|2021-09-27 06:45:00|7017.1|7015.3|7018.2|7016.4|7020.2|7017.9|7016.8|7014.2|358
1632725400000|2021-09-27 06:50:00|7018.4|7016.6|7017.6|7015.8|7019.3|7017.5|7016.8|7015|406
1632725700000|2021-09-27 06:55:00|7017.7|7015.9|7015.9|7014.1|7018.5|7016.7|7015.6|7013.8|429
1632726000000|2021-09-27 07:00:00|7015.8|7014|7014.1|7012.3|7019.4|7016.9|7013.5|7011.4|584
1632726300000|2021-09-27 07:05:00|7014.3|7012.5|7016|7014.2|7016.2|7014.2|7013|7010.8|380
1632726600000|2021-09-27 07:10:00|7015.9|7014.1|7017.7|7015.9|7018.3|7016.5|7015.2|7013.4|356
1632726900000|2021-09-27 07:15:00|7017.8|7016|7024.3|7022.5|7024.6|7022.8|7017.6|7015.8|384
1632727200000|2021-09-27 07:20:00|7024.2|7022.4|7024|7022.2|7025.3|7023.3|7020.4|7018.6|344
1632727500000|2021-09-27 07:25:00|7024.2|7022.4|7023.5|7021.7|7025.2|7022.9|7021.5|7019.7|325
1632727800000|2021-09-27 07:30:00|7023.6|7021.8|7020.1|7018.3|7023.9|7022.1|7019.5|7017.7|371
1632728100000|2021-09-27 07:35:00|7020|7018.2|7018.6|7016.8|7022|7020.2|7018.1|7016.3|365
1632728400000|2021-09-27 07:40:00|7018.5|7016.7|7021.3|7019.5|7021.8|7020|7017.7|7015.9|349
1632728700000|2021-09-27 07:45:00|7021.1|7019.3|7013.2|7011.4|7021.3|7019.5|7013.2|7011.4|404
1632729000000|2021-09-27 07:50:00|7013.3|7011.5|7012.6|7010.8|7015.1|7012.8|7010.3|7008.3|437
1632729300000|2021-09-27 07:55:00|7012.5|7010.7|7006.5|7004.7|7014.3|7012.4|7006.2|7003.7|462
1632729600000|2021-09-27 08:00:00|7007|7005.2|7008.1|7005.1|7011|7008.5|7006.4|7003.6|423
1632729900000|2021-09-27 08:05:00|7007.4|7005.6|7007.3|7005.5|7012.1|7009.4|7007.2|7005.4|332
1632730200000|2021-09-27 08:10:00|7007.8|7004.8|7006.1|7004.3|7008.1|7005.8|7005.5|7003.5|339
1632730500000|2021-09-27 08:15:00|7006.2|7004.4|7006.1|7004.3|7007.2|7005.4|7004.5|7002.1|344
1632730800000|2021-09-27 08:20:00|7006.2|7004.4|7007.2|7005.4|7009.2|7007.1|7003.9|7002.1|409
1632731100000|2021-09-27 08:25:00|7007.1|7005.3|7006.3|7004.5|7010|7008.2|7004.3|7001.9|461
1632731400000|2021-09-27 08:30:00|7006.4|7004.6|7003.1|7001.3|7007|7004.9|7002.5|7000.5|415
1632731700000|2021-09-27 08:35:00|7003.3|7001.5|7005.1|7003.3|7005.6|7003.8|7001.5|6999.7|382
1632732000000|2021-09-27 08:40:00|7004.8|7003|7007.1|7005.3|7008.2|7005.9|7004.3|7002.1|347
1632732300000|2021-09-27 08:45:00|7007|7005.2|7008.5|7006.7|7009.2|7007.4|7004|7002.1|337
1632732600000|2021-09-27 08:50:00|7008.6|7006.8|7006.7|7004.9|7008.6|7006.8|7006.2|7004.4|375
1632732900000|2021-09-27 08:55:00|7006.8|7005|7002.2|7000.4|7006.8|7005|7001.7|6999.9|309
1632733200000|2021-09-27 09:00:00|7002.1|7000.3|7003.3|7001.5|7005|7003.2|7001.1|6999.3|379
1632733500000|2021-09-27 09:05:00|7003.4|7001.6|7005.1|7003.3|7005.4|7003.6|7003.2|7001.4|270
1632733800000|2021-09-27 09:10:00|7005|7003.2|7007.9|7006.1|7008.6|7006.8|7004.6|7002.8|381
1632734100000|2021-09-27 09:15:00|7007.2|7005.4|7007.7|7005.9|7008.2|7006.4|7006.5|7004.7|312
1632734400000|2021-09-27 09:20:00|7007.8|7006|7010.1|7008.3|7011.1|7008.8|7007.7|7005.9|324
1632734700000|2021-09-27 09:25:00|7010|7008.2|7006.8|7005|7010.3|7008.5|7006.6|7004.8|223
1632735000000|2021-09-27 09:30:00|7006.9|7005.1|7006.6|7004.8|7011.2|7009.4|7006.1|7004.3|332
1632735300000|2021-09-27 09:35:00|7006.7|7004.9|7006.8|7005|7010.1|7008.3|7005.7|7003.9|412
1632735600000|2021-09-27 09:40:00|7006.7|7004.9|7006.3|7003.3|7007.3|7005.5|7003|7001.2|413
1632735900000|2021-09-27 09:45:00|7005.7|7003.9|7004.8|7003|7006.7|7004.9|7003.9|7002.1|339
1632736200000|2021-09-27 09:50:00|7004.7|7002.9|7003.3|7001.5|7007.2|7005.4|7002.7|7000.9|310
1632736500000|2021-09-27 09:55:00|7003.5|7001.7|7005.6|7002.6|7006.4|7004.1|7002.4|7000.3|421
1632736800000|2021-09-27 10:00:00|7005|7003.2|7002.1|7000.3|7005.2|7003.3|7001.7|6999.7|352
1632737100000|2021-09-27 10:05:00|7002.2|7000.4|7003.1|7001.3|7003.8|7001.8|7001.5|6999.7|311
1632737400000|2021-09-27 10:10:00|7003.2|7001.4|7001.3|6999.5|7004.3|7001.9|6999.2|6997.4|271
1632737700000|2021-09-27 10:15:00|7001.2|6999.4|7003.5|7001.7|7003.7|7001.9|7000.8|6999|227
1632738000000|2021-09-27 10:20:00|7003.6|7001.8|7008.1|7006.3|7008.8|7006.8|7003.5|7001.7|317
1632738300000|2021-09-27 10:25:00|7008.2|7006.4|7008|7006.2|7011.3|7008.9|7008|7006.2|325
1632738600000|2021-09-27 10:30:00|7008.1|7006.3|7007.2|7004.2|7009.6|7007.8|7006.1|7004.1|288
1632738900000|2021-09-27 10:35:00|7007.1|7004.1|7005|7003.2|7008.1|7006.3|7004.6|7002.3|274
1632739200000|2021-09-27 10:40:00|7006.1|7003.1|7005.4|7003.6|7007.3|7005.5|7004.6|7002.8|265
1632739500000|2021-09-27 10:45:00|7005.5|7003.7|7005.3|7003.5|7005.8|7004|7003.8|7002|244
1632739800000|2021-09-27 10:50:00|7005.2|7003.4|7006.1|7004.3|7007.6|7005.8|7004.7|7002.7|319
1632740100000|2021-09-27 10:55:00|7005.8|7004|7004.4|7002.6|7007.1|7005.3|7004.3|7002.3|348
1632740400000|2021-09-27 11:00:00|7004.5|7002.7|7003.9|7002.1|7006.1|7004.3|7003.4|7001.6|305
1632740700000|2021-09-27 11:05:00|7004|7002.2|7000.1|6998.3|7005.2|7003.4|6999.5|6997.7|375
1632741000000|2021-09-27 11:10:00|7000.5|6998.7|7003.1|7001.3|7005.4|7003.6|7000.5|6998.7|442
1632741300000|2021-09-27 11:15:00|7003|7001.2|7002.1|7000.3|7004.1|7002.3|7000.2|6998.4|382
1632741600000|2021-09-27 11:20:00|7002|7000.2|7002.8|7001|7003.4|7001.6|7001.6|6999.8|296
1632741900000|2021-09-27 11:25:00|7002.7|7000.9|7000.6|6998.8|7002.9|7001.1|6999.8|6998|358
1632742200000|2021-09-27 11:30:00|7000.7|6998.9|7003.2|7001.4|7003.5|7001.7|6998.4|6996.6|400
1632742500000|2021-09-27 11:35:00|7003.9|7000.9|7001.4|6999.6|7004.1|7001.8|7001.3|6999.5|318
1632742800000|2021-09-27 11:40:00|7001.3|6999.5|7000.4|6998.6|7001.7|6999.9|6998.1|6996.3|346
1632743100000|2021-09-27 11:45:00|7000.5|6998.7|6999|6997.2|7000.5|6998.7|6997.1|6995.3|284
1632743400000|2021-09-27 11:50:00|6999.3|6997.5|6997.5|6995.7|7000.2|6998.4|6997.4|6995.6|270
1632743700000|2021-09-27 11:55:00|6997.2|6995.4|6995|6992|6997.2|6995.4|6991.5|6989.7|413
1632744000000|2021-09-27 12:00:00|6994.4|6992.6|6998.8|6997|7000.4|6998.6|6993.8|6991.8|615
1632744300000|2021-09-27 12:05:00|6999|6997.2|6999.6|6997.8|7004.7|7002.3|6998.9|6997.1|480
1632744600000|2021-09-27 12:10:00|6999.7|6997.9|7001.2|6999.4|7002.1|7000.3|6998.3|6996.5|416
1632744900000|2021-09-27 12:15:00|7001.1|6999.3|7000.8|6999|7002.4|7000.6|6997.8|6996|412
1632745200000|2021-09-27 12:20:00|7000.7|6998.9|7002.3|7000.5|7004.8|7003|7000.1|6997.8|541
1632745500000|2021-09-27 12:25:00|7002.4|7000.6|7001.5|6998.5|7002.6|7000.8|6999.4|6997.3|392
1632745800000|2021-09-27 12:30:00|7001.4|6998.4|6999.3|6997.5|7001.5|6998.8|6997|6994|505
1632746100000|2021-09-27 12:35:00|6999.2|6997.4|7005.8|7002.8|7009|7006.4|6997.9|6996.1|622
1632746400000|2021-09-27 12:40:00|7005.9|7002.9|7011.9|7008.9|7013.8|7011.3|7005.1|7002.8|655
1632746700000|2021-09-27 12:45:00|7012|7009|7008.2|7005.2|7015.5|7013.7|7006.2|7003.8|576
1632747000000|2021-09-27 12:50:00|7007.8|7006|7010.3|7008.5|7014|7011.3|7007.5|7005|553
1632747300000|2021-09-27 12:55:00|7010.1|7008.3|7010.5|7008.7|7011.8|7010|7007.8|7005.7|405
1632747600000|2021-09-27 13:00:00|7010.4|7008.6|7006.4|7004.6|7010.4|7008.6|7002.7|7000.6|548
1632747900000|2021-09-27 13:05:00|7006.5|7004.7|7005.6|7002.6|7007.9|7006|7003.6|7001.8|470
1632748200000|2021-09-27 13:10:00|7005.7|7002.7|7008.4|7006.6|7009.4|7007|7004.9|7002.5|407
1632748500000|2021-09-27 13:15:00|7008.3|7006.5|7007.6|7005.8|7011.1|7009.3|7007.1|7005.3|380
1632748800000|2021-09-27 13:20:00|7007.5|7005.7|7007|7005.2|7009.3|7007.5|7004.7|7002.9|396
1632749100000|2021-09-27 13:25:00|7006.9|7005.1|7004.3|7002.5|7007.8|7006|7003.2|7001.4|447
1632749400000|2021-09-27 13:30:00|7004.1|7002.3|7004.1|7002.3|7009.9|7007.9|7003.5|7001.7|610
1632749700000|2021-09-27 13:35:00|7003.8|7002|7004|7002.2|7004.1|7002.3|6999.5|6997.7|563
1632750000000|2021-09-27 13:40:00|7004.1|7002.3|7007.9|7006.1|7008.5|7006.7|7001.5|6999.7|545
1632750300000|2021-09-27 13:45:00|7007.7|7005.9|7011.8|7010|7014.2|7012.1|7005.5|7003.7|591
1632750600000|2021-09-27 13:50:00|7011.6|7009.8|7011.1|7009.3|7014|7012.2|7009.4|7007.6|577
1632750900000|2021-09-27 13:55:00|7011.2|7009.4|7016.8|7015|7018.5|7016.6|7010.9|7009.1|627
1632751200000|2021-09-27 14:00:00|7016.7|7014.9|7017.1|7015.3|7019|7017.2|7015|7013.2|535
1632751500000|2021-09-27 14:05:00|7017.2|7015.4|7015.1|7013.3|7021.5|7019.7|7015.1|7013.3|549
1632751800000|2021-09-27 14:10:00|7015|7013.2|7014.5|7012.7|7016.5|7014.7|7011.6|7009.8|457
1632752100000|2021-09-27 14:15:00|7014.4|7012.6|7020.8|7019|7020.8|7019|7014.2|7012.4|513
1632752400000|2021-09-27 14:20:00|7020.9|7019.1|7017.9|7016.1|7021.4|7019.5|7017.5|7015.7|457
1632752700000|2021-09-27 14:25:00|7018|7016.2|7018|7016.2|7019.4|7017.1|7016|7014.2|386
1632753000000|2021-09-27 14:30:00|7017.8|7016|7016.8|7015|7018.5|7016.7|7015.9|7014.1|403
1632753300000|2021-09-27 14:35:00|7016.9|7015.1|7017.3|7015.5|7018.1|7016.3|7015.3|7013.5|376
1632753600000|2021-09-27 14:40:00|7017.4|7015.6|7014.2|7012.4|7018.6|7016.8|7013.9|7012.1|392
1632753900000|2021-09-27 14:45:00|7014.3|7012.5|7013.1|7011.3|7014.4|7012.6|7012.2|7010.4|392
1632754200000|2021-09-27 14:50:00|7013|7011.2|7010.6|7008.8|7014.3|7012.5|7010.4|7008.3|461
1632754500000|2021-09-27 14:55:00|7010.5|7008.7|7011.4|7009.6|7014.4|7012.6|7010.4|7008.5|492
1632754800000|2021-09-27 15:00:00|7011.1|7009.3|7014.7|7012.9|7014.7|7012.9|7009.2|7007.4|526
1632755100000|2021-09-27 15:05:00|7014.4|7012.6|7010|7008.2|7015.3|7013.5|7009.3|7007.5|428
1632755400000|2021-09-27 15:10:00|7010.1|7008.3|7012.2|7010.4|7012.5|7010.7|7008.8|7007|413
1632755700000|2021-09-27 15:15:00|7012.3|7010.5|7015.1|7013.3|7015.4|7013.6|7011.1|7009.3|382
1632756000000|2021-09-27 15:20:00|7015|7013.2|7013|7011.2|7015.7|7013.9|7012.8|7011|314
1632756300000|2021-09-27 15:25:00|7012.9|7011.1|7012.9|7011.1|7014.9|7013.1|7011.9|7010.1|371
1632756600000|2021-09-27 15:30:00|7013|7011.2|7011.6|7009.8|7015.2|7013.4|7009.6|7006.9|449
1632756900000|2021-09-27 15:35:00|7011.8|7010|7009.3|7007.5|7012.7|7010.9|7009.1|7007.3|483
1632757200000|2021-09-27 15:40:00|7009.4|7007.6|7011.1|7009.3|7012.1|7010.3|7008.5|7006.7|429
1632757500000|2021-09-27 15:45:00|7011|7009.2|7012.8|7011|7013.1|7011.3|7008.9|7007.1|450
1632757800000|2021-09-27 15:50:00|7012.7|7010.9|7012.1|7010.3|7013.2|7011.4|7011.5|7009.7|284
1632758100000|2021-09-27 15:55:00|7012|7010.2|7011.1|7009.3|7012|7010.2|7009.9|7008.1|324
1632758400000|2021-09-27 16:00:00|7011|7009.2|7011.3|7009.5|7011.9|7010.1|7008.8|7007|366
1632758700000|2021-09-27 16:05:00|7011.4|7009.6|7013.3|7011.5|7013.3|7011.5|7011.4|7009.6|257
1632759000000|2021-09-27 16:10:00|7013.2|7011.4|7016.5|7014.7|7016.8|7015|7013.2|7011.4|251
1632759300000|2021-09-27 16:15:00|7016.4|7014.6|7016.1|7014.3|7017.6|7015.8|7016|7014.2|263
1632759600000|2021-09-27 16:20:00|7016.2|7014.4|7016.9|7015.1|7017.8|7016|7016|7014.2|200
1632759900000|2021-09-27 16:25:00|7017|7015.2|7017.8|7016|7018|7016.2|7016.4|7014.6|221
1632760200000|2021-09-27 16:30:00|7017.7|7015.9|7016.2|7014.4|7017.9|7016.1|7016.1|7014.3|257
1632760500000|2021-09-27 16:35:00|7016.3|7014.5|7018.4|7016.6|7018.6|7016.8|7016.1|7014.3|254
1632760800000|2021-09-27 16:40:00|7018.3|7016.5|7017.5|7015.7|7019.4|7017.6|7017.2|7015.4|254
1632761100000|2021-09-27 16:45:00|7017.6|7015.8|7014.1|7012.3|7017.9|7016.1|7013.9|7012.1|289
1632761400000|2021-09-27 16:50:00|7014|7012.2|7013.1|7011.3|7014.3|7012.5|7012.4|7010.6|260
1632761700000|2021-09-27 16:55:00|7013|7011.2|7013|7011.2|7013.5|7011.7|7011.7|7009.9|260
1632762000000|2021-09-27 17:00:00|7012.8|7011|7013.1|7011.3|7014.9|7013.1|7012.4|7010.6|418
1632762300000|2021-09-27 17:05:00|7013.2|7011.4|7013.3|7011.5|7015.1|7013.3|7012.8|7011|304
1632762600000|2021-09-27 17:10:00|7013.1|7011.3|7012.2|7010.4|7013.5|7011.7|7010.9|7009.1|310
1632762900000|2021-09-27 17:15:00|7012.1|7010.3|7012.6|7010.8|7013|7011.2|7011.6|7009.8|234
1632763200000|2021-09-27 17:20:00|7012.7|7010.9|7011.6|7009.8|7012.7|7010.9|7011.5|7009.7|219
1632763500000|2021-09-27 17:25:00|7011.7|7009.9|7012.6|7010.8|7012.8|7011|7011.5|7009.7|213
1632763800000|2021-09-27 17:30:00|7012.7|7010.9|7012.8|7011|7012.9|7011.1|7011.8|7010|206
1632764100000|2021-09-27 17:35:00|7012.7|7010.9|7014.5|7012.7|7014.7|7012.9|7012.2|7010.4|226
1632764400000|2021-09-27 17:40:00|7014.4|7012.6|7015.5|7013.7|7016.5|7014.7|7014.3|7012.5|182
1632764700000|2021-09-27 17:45:00|7015.4|7013.6|7016.1|7014.3|7017.1|7015.3|7015|7013.2|217
1632765000000|2021-09-27 17:50:00|7016.2|7014.4|7016.9|7015.1|7017.5|7015.7|7015.9|7014.1|162
1632765300000|2021-09-27 17:55:00|7017|7015.2|7018.1|7015.1|7018.6|7016.8|7016.7|7014.9|205
1632765600000|2021-09-27 18:00:00|7017.2|7015.4|7018.7|7016.9|7018.9|7017.1|7017.2|7015|179
1632765900000|2021-09-27 18:05:00|7018.6|7016.8|7021.9|7020.1|7021.9|7020.1|7018.6|7016.8|213
1632766200000|2021-09-27 18:10:00|7021.8|7020|7020.9|7019.1|7021.9|7020.1|7019.7|7017.9|211
1632766500000|2021-09-27 18:15:00|7020.7|7018.9|7019.6|7017.8|7020.9|7019.1|7019.6|7017.8|181
1632766800000|2021-09-27 18:20:00|7019.8|7018|7020.3|7018.5|7020.5|7018.7|7019.5|7017.7|207
1632767100000|2021-09-27 18:25:00|7020.2|7018.4|7020.7|7018.9|7021.4|7019.1|7019.5|7017.7|164
1632767400000|2021-09-27 18:30:00|7020.6|7018.8|7019.8|7018|7021|7019.2|7019.5|7017.7|142
1632767700000|2021-09-27 18:35:00|7019.7|7017.9|7020.1|7018.3|7020.4|7018.4|7018.7|7016.9|199
1632768000000|2021-09-27 18:40:00|7020.2|7018.4|7020.9|7019.1|7020.9|7019.1|7019.4|7017.6|160
1632768300000|2021-09-27 18:45:00|7020.8|7019|7020.1|7018.3|7021|7019.2|7019.8|7018|168
1632768600000|2021-09-27 18:50:00|7020|7018.2|7020|7018.2|7021.1|7019.3|7019|7017.2|134
1632768900000|2021-09-27 18:55:00|7019.9|7018.1|7019.2|7017.4|7020.5|7018.4|7018.1|7016.3|216
1632769200000|2021-09-27 19:00:00|7019.1|7017.3|7019.3|7017.5|7020|7018.2|7018.6|7016.8|165
1632769500000|2021-09-27 19:05:00|7019.6|7017.8|7020.7|7018.9|7021|7019.2|7018.9|7017.1|155
1632769800000|2021-09-27 19:10:00|7020.8|7019|7021.5|7019.7|7022.1|7020.3|7020.6|7018.8|162
1632770100000|2021-09-27 19:15:00|7021.6|7019.8|7021.8|7020|7022|7020.2|7020.5|7018.3|129
1632770400000|2021-09-27 19:20:00|7021.9|7020.1|7019.2|7017.4|7021.9|7020.1|7019.1|7017.3|160
1632770700000|2021-09-27 19:25:00|7019.3|7017.5|7018.9|7017.1|7019.5|7017.7|7018.5|7016.7|177
1632771000000|2021-09-27 19:30:00|7018.8|7017|7017.3|7015.5|7019|7017.2|7017|7015.2|182
1632771300000|2021-09-27 19:35:00|7017.2|7015.4|7018.7|7016.9|7018.7|7016.9|7016.8|7015|232
1632771600000|2021-09-27 19:40:00|7018.5|7016.7|7019.7|7017.9|7020|7018.2|7017.9|7016.1|246
1632771900000|2021-09-27 19:45:00|7019.6|7017.8|7017.7|7015.9|7020|7018.2|7017.6|7015.8|217
1632772200000|2021-09-27 19:50:00|7017.8|7016|7015.8|7014|7018|7016.2|7015.4|7013.2|299
1632772500000|2021-09-27 19:55:00|7015.7|7013.9|7015.6|7013.8|7016.8|7015|7014.9|7013.1|242
1632772800000|2021-09-27 20:00:00|7015.5|7013.7|7015.3|7012.3|7015.6|7013.8|7014|7012.1|176
1632773100000|2021-09-27 20:05:00|7014.7|7012.9|7015.7|7013.9|7016.5|7014.2|7014.5|7012.7|130
1632773400000|2021-09-27 20:10:00|7015.8|7014|7016|7014.2|7016.8|7014.4|7015.3|7013.3|92
1632773700000|2021-09-27 20:15:00|7016.1|7014.3|7014.8|7013|7016.7|7014.4|7014.8|7012.6|137
1632774000000|2021-09-27 20:20:00|7014.9|7013.1|7013.6|7011.8|7016.9|7015.1|7013|7010.7|117
1632774300000|2021-09-27 20:25:00|7013.5|7011.7|7014.9|7013.1|7015.9|7013.6|7013.4|7011.6|123
1632774600000|2021-09-27 20:30:00|7014.8|7013|7017.2|7015.4|7017.5|7015.4|7014.2|7012|174
1632774900000|2021-09-27 20:35:00|7017.3|7015.5|7016.8|7015|7018.1|7015.6|7016.6|7014.8|73
1632775200000|2021-09-27 20:40:00|7016.7|7014.9|7015.9|7012.9|7017.5|7015.1|7015.8|7012.8|135
1632775500000|2021-09-27 20:45:00|7015.8|7012.8|7016.2|7013.2|7016.7|7014.1|7015.6|7012.6|158
1632775800000|2021-09-27 20:50:00|7016.3|7013.3|7015.3|7012.3|7016.4|7013.4|7014.7|7012|191
1632776100000|2021-09-27 20:55:00|7015.2|7012.2|7018.1|7008|7024.7|7012.4|7014.5|7008|268
1632776400000|2021-09-27 21:00:00|7025.4|7012.4|7018.6|7005.6|7025.4|7012.4|7015.8|7002.8|54
1632776700000|2021-09-27 21:05:00|7018.5|7005.5|7018.3|7005.3|7019.9|7006.9|7016.7|7003.7|78
1632777000000|2021-09-27 21:10:00|7018.4|7005.4|7018.4|7005.4|7021.1|7008.1|7014.3|7001.3|139
1632777300000|2021-09-27 21:15:00|7018.1|7005.1|7017.9|7004.9|7018.5|7005.5|7010.7|6997.7|175
1632777600000|2021-09-27 21:20:00|7016|7003|7016.8|7003.8|7018.7|7005.7|7016|7003|123
1632777900000|2021-09-27 21:25:00|7017.3|7004.3|7019.8|7006.8|7019.8|7006.8|7016.5|7003.5|93
1632778200000|2021-09-27 21:30:00|7018|7005|7018.9|7005.9|7019.5|7006.5|7007.5|6994.5|191
1632778500000|2021-09-27 21:35:00|7019|7006|7018.8|7005.8|7019.5|7006.5|7016.5|7003.5|180
1632778800000|2021-09-27 21:40:00|7017.6|7004.6|7017.1|7004.1|7019.5|7006.5|7016.5|7003.5|236
1632779100000|2021-09-27 21:45:00|7018.2|7005.2|7018.2|7009.9|7020.8|7010.5|7017.2|7004.2|398
1632779400000|2021-09-27 21:50:00|7018.4|7009.8|7021.1|7008.1|7023.3|7010.4|7011.3|6998.3|329
1632779700000|2021-09-27 21:55:00|7020.9|7007.9|7018.7|7005.7|7022.7|7009.7|7016.9|7003.9|255
1632780000000|2021-09-27 22:00:00|7018.5|7005.5|7015.6|7009.8|7020.6|7011.1|7014.4|7005|376
1632780300000|2021-09-27 22:05:00|7014.6|7010.8|7014.3|7011.1|7016.2|7011.2|7013.8|7009.3|202
1632780600000|2021-09-27 22:10:00|7014.2|7010.9|7014|7011|7015.6|7011.4|7013.7|7010.2|151
1632780900000|2021-09-27 22:15:00|7014.1|7011.1|7013.8|7010.8|7014.6|7011.3|7013.6|7010.1|118
1632781200000|2021-09-27 22:20:00|7013.7|7010.7|7014.4|7011.4|7015.1|7011.5|7013.4|7010.1|130
1632781500000|2021-09-27 22:25:00|7014.3|7011.3|7014.8|7011.8|7015.2|7012.2|7014.2|7011.2|96
1632781800000|2021-09-27 22:30:00|7014.7|7011.7|7014.6|7011.6|7015.6|7012.6|7014.5|7011.5|108
1632782100000|2021-09-27 22:35:00|7014.7|7011.7|7015|7012|7015.4|7012.4|7014.6|7011.6|92
1632782400000|2021-09-27 22:40:00|7014.9|7011.9|7013.6|7010.6|7015|7012|7013.5|7010.5|82
1632782700000|2021-09-27 22:45:00|7013.3|7010.3|7013.3|7010.3|7013.6|7010.6|7013.1|7010.1|79
1632783000000|2021-09-27 22:50:00|7013.4|7010.4|7012.8|7009.8|7013.4|7010.4|7012.1|7009.1|100
1632783300000|2021-09-27 22:55:00|7012|7009|7012.7|7009.7|7013.4|7010.4|7011.6|7008.6|107
1632783600000|2021-09-27 23:00:00|7012.8|7009.8|7012.2|7009.2|7013|7010.1|7011.8|7009.1|80
1632783900000|2021-09-27 23:05:00|7012.1|7009.1|7010.3|7007.3|7012.2|7009.7|7009.6|7007.1|131
1632784200000|2021-09-27 23:10:00|7010.2|7007.2|7009.8|7006.8|7010.5|7008|7009.2|7006.7|82
1632784500000|2021-09-27 23:15:00|7009.7|7006.7|7009.4|7007.6|7010.1|7007.7|7008.9|7006.4|94
1632784800000|2021-09-27 23:20:00|7009.3|7007.5|7008.7|7006.9|7010|7007.7|7008.6|7006.2|113
1632785100000|2021-09-27 23:25:00|7008.8|7007|7009.7|7006.7|7009.9|7007.7|7008.7|7006.1|135
1632785400000|2021-09-27 23:30:00|7009.6|7006.6|7009.3|7007.5|7010.4|7008|7009.1|7006.6|132
1632785700000|2021-09-27 23:35:00|7009.2|7007.4|7009.1|7006.1|7010.5|7008.3|7008.7|7006|127
1632786000000|2021-09-27 23:40:00|7009.2|7006.2|7009.6|7007.8|7010.6|7008.6|7008.2|7006.1|112
1632786300000|2021-09-27 23:45:00|7009.5|7007.7|7009|7006|7010.3|7007.9|7008.2|7005.9|134
1632786600000|2021-09-27 23:50:00|7008.9|7005.9|7008.8|7007|7009.5|7007.3|7007.7|7005.3|145
1632786900000|2021-09-27 23:55:00|7008.7|7006.9|7007.7|7005.9|7009.3|7006.9|7007.1|7004.6|149
1632787200000|2021-09-28 00:00:00|7007.8|7006|7009.8|7008|7011.2|7008.9|7007|7004.5|283
1632787500000|2021-09-28 00:05:00|7009.9|7008.1|7010.6|7008.8|7010.7|7008.9|7008.7|7006.3|174
1632787800000|2021-09-28 00:10:00|7010.5|7008.7|7005.8|7004|7012|7009.9|7005.7|7003.3|262
1632788100000|2021-09-28 00:15:00|7005.7|7003.9|7006.6|7004.8|7009.2|7006.9|7005.7|7003.9|280
1632788400000|2021-09-28 00:20:00|7006.7|7004.9|7006.9|7005.1|7008.2|7005.6|7005.3|7002.6|268
1632788700000|2021-09-28 00:25:00|7007|7005.2|7005.2|7002.2|7007.5|7005.3|7004.2|7002|225
1632789000000|2021-09-28 00:30:00|7005.3|7002.3|7003.6|7000.6|7005.8|7003.4|7001.2|6998.8|310
1632789300000|2021-09-28 00:35:00|7003.5|7000.5|7003.5|7001.7|7004.7|7002.9|7002.3|7000.3|228
1632789600000|2021-09-28 00:40:00|7003.6|7001.8|7003.7|7001.9|7005.3|7003.5|7003.1|7000.8|181
1632789900000|2021-09-28 00:45:00|7003.8|7002|7002.6|7000.8|7004.6|7002.8|7001.7|6999.3|260
1632790200000|2021-09-28 00:50:00|7002.7|7000.9|7002.1|7000.3|7004.6|7002.2|7001.4|6999.6|257
1632790500000|2021-09-28 00:55:00|7002|7000.2|7005.8|7004|7006.8|7004.5|7002|6999.4|234
1632790800000|2021-09-28 01:00:00|7005.7|7003.9|7004.7|7002.9|7006.2|7004.4|7004.5|7002.3|206
1632791100000|2021-09-28 01:05:00|7004.8|7003|7003.9|7002.1|7004.8|7003|7002.5|7000.7|235
1632791400000|2021-09-28 01:10:00|7003.8|7002|7004.6|7001.6|7004.8|7002.8|7002.2|7000|314
1632791700000|2021-09-28 01:15:00|7004.5|7001.5|7001.8|7000|7004.6|7002.4|7001|6998.9|250
1632792000000|2021-09-28 01:20:00|7001.9|7000.1|7000.5|6998.7|7002|7000.1|7000.4|6998|158
1632792300000|2021-09-28 01:25:00|7000.3|6998.5|7007.5|6999.6|7008.4|7001.6|7000.1|6997.4|238
1632792600000|2021-09-28 01:30:00|7006.1|7001.9|7005|7002|7006.8|7003.4|7003.5|7000.5|302
1632792900000|2021-09-28 01:35:00|7004.9|7001.9|7006.4|7004.6|7007.2|7005.1|7004.6|7001.9|252
1632793200000|2021-09-28 01:40:00|7006.5|7004.7|7007.5|7005.7|7008.2|7006.4|7006.2|7004.4|242
1632793500000|2021-09-28 01:45:00|7007.6|7005.8|7011.1|7009.3|7011.3|7009.5|7007.6|7005.8|240
1632793800000|2021-09-28 01:50:00|7011|7009.2|7013.5|7011.7|7013.6|7011.8|7011|7009.2|179
1632794100000|2021-09-28 01:55:00|7013.6|7011.8|7011.4|7009.6|7013.7|7011.9|7009.9|7007.5|227
1632794400000|2021-09-28 02:00:00|7011.5|7009.7|7013.7|7011.9|7014.3|7012.4|7011.3|7009.5|258
1632794700000|2021-09-28 02:05:00|7013.8|7012|7014.2|7012.4|7015.9|7013.6|7012.7|7010.4|245
1632795000000|2021-09-28 02:10:00|7014.3|7012.5|7014.8|7013|7016.2|7014.3|7014.1|7012.3|239
1632795300000|2021-09-28 02:15:00|7014.7|7012.9|7012.9|7011.1|7015.5|7013.1|7012.6|7010.8|190
1632795600000|2021-09-28 02:20:00|7013|7011.2|7013.5|7011.7|7013.7|7011.9|7012.5|7010.7|177
1632795900000|2021-09-28 02:25:00|7013.6|7011.8|7014.1|7012.3|7015.5|7013.7|7013.5|7011.6|232
1632796200000|2021-09-28 02:30:00|7014.2|7012.4|7008.9|7007.1|7014.2|7012.4|7008.9|7007.1|261
1632796500000|2021-09-28 02:35:00|7009|7007.2|7010.1|7008.3|7010.6|7008.8|7009|7007.1|185
1632796800000|2021-09-28 02:40:00|7010.2|7008.4|7011.7|7009.9|7012|7010.2|7009.3|7007.3|130
1632797100000|2021-09-28 02:45:00|7011.8|7010|7013.3|7011.5|7013.4|7011.6|7010.9|7009.1|181
1632797400000|2021-09-28 02:50:00|7013.5|7011.7|7013.8|7012|7014.4|7012.6|7013.1|7011.3|172
1632797700000|2021-09-28 02:55:00|7013.7|7011.9|7018.4|7015.4|7019|7016.6|7012.2|7010.2|319
1632798000000|2021-09-28 03:00:00|7018.3|7015.3|7018.9|7017.1|7020|7017.8|7017.6|7015.2|223
1632798300000|2021-09-28 03:05:00|7019.2|7017.4|7018.3|7016.5|7019.4|7017.4|7018|7015.6|211
1632798600000|2021-09-28 03:10:00|7018.4|7016.6|7018|7015|7019|7016.9|7017|7014.9|245
1632798900000|2021-09-28 03:15:00|7018.1|7015.1|7017.9|7016.1|7018.6|7016.5|7017.2|7015.1|183
1632799200000|2021-09-28 03:20:00|7018|7016.2|7016.8|7015|7018.2|7016.4|7016.7|7014.7|135
1632799500000|2021-09-28 03:25:00|7016.7|7014.9|7018.1|7016.3|7018.4|7016.6|7015.6|7013.8|242
1632799800000|2021-09-28 03:30:00|7018|7016.2|7019.9|7018.1|7020.9|7019.1|7017.6|7015.8|239
1632800100000|2021-09-28 03:35:00|7019.8|7018|7022.5|7020.7|7023.6|7021.4|7019.7|7017.5|317
1632800400000|2021-09-28 03:40:00|7022.4|7020.6|7019.3|7017.5|7023.1|7020.7|7019.2|7017|202
1632800700000|2021-09-28 03:45:00|7019.8|7016.8|7018.5|7015.5|7019.9|7017.7|7017.5|7015.2|171
1632801000000|2021-09-28 03:50:00|7017.9|7016.1|7017.8|7016|7018.4|7016.3|7016.7|7014.3|188
1632801300000|2021-09-28 03:55:00|7017.7|7015.9|7016.7|7014.9|7018.7|7016.5|7016.6|7014.4|160
1632801600000|2021-09-28 04:00:00|7016.6|7014.8|7019.6|7017.8|7019.8|7018|7016.1|7014.3|190
1632801900000|2021-09-28 04:05:00|7019.7|7017.9|7019.8|7018|7020.8|7018.8|7018.6|7016.3|255
1632802200000|2021-09-28 04:10:00|7019.7|7017.9|7019.3|7017.5|7020.2|7018.4|7019.2|7017.4|189
1632802500000|2021-09-28 04:15:00|7019.6|7017.8|7019.5|7017.7|7020.1|7018.3|7019|7017.2|140
1632802800000|2021-09-28 04:20:00|7019.4|7017.6|7019.7|7017.9|7020.3|7017.9|7019|7017.2|130
1632803100000|2021-09-28 04:25:00|7019.8|7018|7022.4|7020.6|7022.6|7020.8|7019.7|7017.9|149
1632803400000|2021-09-28 04:30:00|7022.3|7020.5|7019.7|7017.9|7022.7|7020.9|7019.5|7017.7|187
1632803700000|2021-09-28 04:35:00|7019.8|7018|7021.2|7019.4|7021.6|7019.8|7019.4|7017.6|138
1632804000000|2021-09-28 04:40:00|7021.3|7019.5|7022|7020.2|7023.1|7021.3|7020.4|7018.6|206
1632804300000|2021-09-28 04:45:00|7022.1|7020.3|7022.6|7020.8|7023|7021.2|7021.8|7020|157
1632804600000|2021-09-28 04:50:00|7022.7|7020.9|7023.3|7021.5|7023.4|7021.6|7022|7020.2|177
1632804900000|2021-09-28 04:55:00|7023.2|7021.4|7024|7022.2|7024.1|7022.3|7022.4|7020.6|198
1632805200000|2021-09-28 05:00:00|7024.1|7022.3|7024.2|7022.4|7025.8|7024|7023.5|7021.7|242
1632805500000|2021-09-28 05:05:00|7024.1|7022.3|7024.6|7022.8|7025.5|7023.2|7024.1|7022.3|167
1632805800000|2021-09-28 05:10:00|7024.7|7022.9|7024.4|7022.6|7024.9|7023.1|7023.2|7021.4|186
1632806100000|2021-09-28 05:15:00|7024.5|7022.7|7023.7|7021.9|7025.9|7023.5|7023.3|7021.3|220
1632806400000|2021-09-28 05:20:00|7023.6|7021.8|7022.9|7021.1|7024.2|7022.4|7021.6|7019.8|241
1632806700000|2021-09-28 05:25:00|7022.8|7021|7021.1|7019.3|7023|7021.2|7020|7017.8|263
1632807000000|2021-09-28 05:30:00|7021.2|7019.4|7022.3|7020.5|7023.6|7021.8|7021.1|7019.3|411
1632807300000|2021-09-28 05:35:00|7022.4|7020.6|7022.7|7020.9|7023.7|7021.9|7021.7|7019.9|287
1632807600000|2021-09-28 05:40:00|7022.6|7020.8|7019.8|7018|7023.4|7021.6|7018.9|7016.6|225
1632807900000|2021-09-28 05:45:00|7019.6|7017.8|7023.7|7021.9|7023.9|7022.1|7019.5|7017.2|266
1632808200000|2021-09-28 05:50:00|7023.4|7021.6|7025.3|7023.5|7025.4|7023.6|7021.8|7020|287
1632808500000|2021-09-28 05:55:00|7025.4|7023.6|7025.4|7022.4|7025.8|7023.9|7024.1|7022.2|262
1632808800000|2021-09-28 06:00:00|7025.5|7022.5|7025.4|7023.6|7028.7|7025.7|7024.1|7021.8|411
1632809100000|2021-09-28 06:05:00|7025.2|7023.4|7022|7020.2|7025.5|7023.4|7020.7|7018.9|323
1632809400000|2021-09-28 06:10:00|7021.9|7020.1|7021|7018|7023.1|7021.3|7019.1|7016.8|387
1632809700000|2021-09-28 06:15:00|7020.4|7018.6|7017.3|7014.3|7021.9|7019.6|7016.7|7014.3|448
1632810000000|2021-09-28 06:20:00|7017.4|7014.4|7014.1|7011.1|7017.7|7015.3|7013.2|7010.9|445
1632810300000|2021-09-28 06:25:00|7014|7011|7011|7009.2|7014.3|7011.9|7009.8|7007.4|514
1632810600000|2021-09-28 06:30:00|7010.9|7009.1|7007.5|7005.7|7012.7|7010.3|7007.3|7004.8|465
1632810900000|2021-09-28 06:35:00|7007.4|7005.6|7000.8|6999|7008|7005.7|6999.9|6998.1|475
1632811200000|2021-09-28 06:40:00|7000.9|6999.1|7000|6998.2|7003.3|7001.2|6998.5|6996.3|469
1632811500000|2021-09-28 06:45:00|7000.1|6998.3|7001.2|6999.4|7003.1|7000.9|6999.9|6997.5|367
1632811800000|2021-09-28 06:50:00|7001.3|6999.5|6992.3|6990.5|7001.3|6999.5|6992.1|6989.5|420
1632812100000|2021-09-28 06:55:00|6992.4|6990.6|6990.4|6987.4|6995.4|6993|6989.1|6987.2|483
1632812400000|2021-09-28 07:00:00|6990.5|6987.5|6990.5|6987.5|6996.5|6993.9|6989.8|6986.8|565
1632812700000|2021-09-28 07:05:00|6990.4|6987.4|6989.7|6987.9|6993|6990|6988.8|6986.2|494
1632813000000|2021-09-28 07:10:00|6989.6|6987.8|6988.9|6987.1|6989.7|6987.9|6984.7|6982.4|561
1632813300000|2021-09-28 07:15:00|6989|6986|6987.4|6984.4|6990.9|6988.6|6985.6|6983.2|560
1632813600000|2021-09-28 07:20:00|6987.5|6984.5|6982.7|6980.9|6987.9|6986.1|6982|6980.2|544
1632813900000|2021-09-28 07:25:00|6982.8|6981|6984.5|6982.7|6986.1|6983.8|6981.2|6978.9|613
1632814200000|2021-09-28 07:30:00|6983.9|6981.5|6981.9|6980.1|6984|6982.1|6981.2|6979.1|565
1632814500000|2021-09-28 07:35:00|6981.8|6980|6985.2|6982.2|6985.2|6982.7|6978.5|6976.2|496
1632814800000|2021-09-28 07:40:00|6985.1|6982.1|6985.8|6984|6986.6|6984.6|6982|6979.5|520
1632815100000|2021-09-28 07:45:00|6986.2|6983.2|6986|6984.2|6987.6|6985.2|6983.9|6981.3|546
1632815400000|2021-09-28 07:50:00|6985.8|6984|6989.8|6988|6990.9|6989.1|6985.6|6983.5|473
1632815700000|2021-09-28 07:55:00|6989.7|6987.9|6988.4|6985.4|6990|6988|6986.2|6984.2|469
1632816000000|2021-09-28 08:00:00|6988.3|6985.3|6984.6|6982.8|6988.4|6986.2|6984.5|6982.3|372
1632816300000|2021-09-28 08:05:00|6984.7|6982.9|6979.3|6976.3|6985.4|6983.3|6978.4|6976.1|397
1632816600000|2021-09-28 08:10:00|6979.2|6976.2|6977.4|6975.6|6979.3|6976.9|6975.4|6973.4|430
1632816900000|2021-09-28 08:15:00|6978.1|6975.1|6978|6976.2|6978.2|6976.3|6975.1|6973.3|365
1632817200000|2021-09-28 08:20:00|6977.9|6976.1|6976|6974.2|6978|6976.2|6975.6|6973.7|355
1632817500000|2021-09-28 08:25:00|6976.1|6974.3|6978.9|6975.9|6978.9|6976.5|6975.6|6973.7|315
1632817800000|2021-09-28 08:30:00|6978.4|6976.6|6983.6|6981.8|6985.4|6983.1|6978|6975.5|541
1632818100000|2021-09-28 08:35:00|6983.5|6981.7|6979.6|6977.8|6984.3|6981.8|6978.4|6976.6|395
1632818400000|2021-09-28 08:40:00|6979.5|6977.7|6980|6978.2|6981.8|6980|6979|6977|374
1632818700000|2021-09-28 08:45:00|6980.1|6978.3|6982|6980.2|6984|6981.2|6980|6977.9|330
1632819000000|2021-09-28 08:50:00|6982.1|6980.3|6982.6|6980.8|6984.1|6982.3|6981.9|6980.1|272
1632819300000|2021-09-28 08:55:00|6982.5|6980.7|6979.5|6977.7|6983.3|6981.5|6979.1|6977.2|407
1632819600000|2021-09-28 09:00:00|6979.7|6977.9|6974.5|6972.7|6979.8|6978|6973|6970.8|443
1632819900000|2021-09-28 09:05:00|6974.4|6972.6|6976.4|6973.4|6976.4|6974.1|6972.5|6970|350
1632820200000|2021-09-28 09:10:00|6976.5|6973.5|6974.6|6972.8|6977.8|6975.2|6973.9|6972.1|364
1632820500000|2021-09-28 09:15:00|6974.5|6972.7|6968.9|6967.1|6977.1|6974.6|6967.7|6965.2|403
1632820800000|2021-09-28 09:20:00|6968.2|6966.4|6971.3|6968.3|6972.7|6970.4|6967.7|6965.9|376
1632821100000|2021-09-28 09:25:00|6970.4|6968.6|6973.1|6970.1|6973.7|6971.1|6969.6|6967.3|406
1632821400000|2021-09-28 09:30:00|6972.9|6971.1|6968.8|6967|6973.7|6971.2|6968.6|6966.3|324
1632821700000|2021-09-28 09:35:00|6968.9|6967.1|6966.5|6964.7|6969.8|6967.5|6965.4|6963.5|372
1632822000000|2021-09-28 09:40:00|6966.3|6964.5|6967|6965.2|6969.2|6967.4|6964.6|6962.8|331
1632822300000|2021-09-28 09:45:00|6967.1|6965.3|6964.8|6963|6968|6965.6|6962.7|6960.9|270
1632822600000|2021-09-28 09:50:00|6965|6963.2|6961.7|6959.9|6965.5|6963.7|6960.1|6958.3|400
1632822900000|2021-09-28 09:55:00|6961.8|6960|6964|6962.2|6964.1|6962.3|6960|6958.1|400
1632823200000|2021-09-28 10:00:00|6964.1|6962.3|6963.7|6961.9|6964.6|6962.8|6960|6958.1|506
1632823500000|2021-09-28 10:05:00|6963.8|6962|6960.5|6958.7|6963.9|6962.1|6960.2|6958.1|414
1632823800000|2021-09-28 10:10:00|6960.6|6958.8|6960.7|6958.9|6962.2|6960.4|6960|6958.1|376
1632824100000|2021-09-28 10:15:00|6960.8|6959|6964.3|6962.5|6966.9|6964.4|6959.4|6957.6|494
1632824400000|2021-09-28 10:20:00|6964.5|6962.7|6963|6961.2|6966|6963.6|6961.6|6959.3|390
1632824700000|2021-09-28 10:25:00|6962.8|6961|6961.9|6960.1|6964.7|6962.9|6961.5|6959.7|435
1632825000000|2021-09-28 10:30:00|6962|6960.2|6965.4|6963.6|6965.5|6963.7|6959.8|6957.9|478
1632825300000|2021-09-28 10:35:00|6965.7|6963.9|6962.9|6961.1|6965.9|6964.1|6961.1|6959|431
1632825600000|2021-09-28 10:40:00|6962.7|6960.9|6964.9|6963.1|6965.2|6963.4|6962.1|6960.3|325
1632825900000|2021-09-28 10:45:00|6965|6963.2|6963.2|6961.4|6965|6963.2|6963.1|6961.3|310
1632826200000|2021-09-28 10:50:00|6963.1|6961.3|6962.4|6960.6|6963.3|6961.5|6960.8|6959|383
1632826500000|2021-09-28 10:55:00|6962.5|6960.7|6960.7|6958.9|6963.6|6961.8|6959.5|6957.7|495
1632826800000|2021-09-28 11:00:00|6960.9|6959.1|6961.2|6959.4|6961.9|6960.1|6959.3|6957.5|425
1632827100000|2021-09-28 11:05:00|6961.3|6959.5|6961.9|6960.1|6963|6961.2|6959.6|6957.8|473
1632827400000|2021-09-28 11:10:00|6961.8|6960|6962.2|6960.4|6964.2|6961.8|6960.2|6958.4|478
1632827700000|2021-09-28 11:15:00|6962.3|6960.5|6962.4|6960.6|6964|6962.2|6961.3|6958.9|463
1632828000000|2021-09-28 11:20:00|6962.2|6960.4|6962.7|6960.9|6968.4|6965.5|6959.5|6957.7|609
1632828300000|2021-09-28 11:25:00|6962.6|6960.8|6967.5|6965.7|6967.5|6965.7|6961.5|6959.1|520
1632828600000|2021-09-28 11:30:00|6967.4|6965.6|6967.2|6965.4|6971.6|6969.8|6965.1|6963.1|506
1632828900000|2021-09-28 11:35:00|6967.1|6965.3|6969.5|6967.7|6969.5|6967.7|6965.7|6963.9|481
1632829200000|2021-09-28 11:40:00|6969.8|6968|6971.4|6969.6|6972.1|6970.3|6969.5|6967.7|433
1632829500000|2021-09-28 11:45:00|6971.2|6969.4|6971.2|6969.4|6973.8|6972|6970.5|6968.7|401
1632829800000|2021-09-28 11:50:00|6971.3|6969.5|6967|6965.2|6972.4|6970.6|6966.6|6964.8|405
1632830100000|2021-09-28 11:55:00|6967.1|6965.3|6967.4|6965.6|6968.4|6966.6|6966.1|6964.3|416
1632830400000|2021-09-28 12:00:00|6967.3|6965.5|6964.5|6962.7|6967.4|6965.6|6961.9|6960.1|474
1632830700000|2021-09-28 12:05:00|6964.6|6962.8|6960.7|6958.9|6965.6|6963.8|6960.5|6958.7|521
1632831000000|2021-09-28 12:10:00|6960.6|6958.8|6959.8|6958|6962.5|6960.7|6959.5|6957.7|418
1632831300000|2021-09-28 12:15:00|6959.9|6958.1|6959.8|6958|6962.5|6960.7|6959.2|6957.4|416
1632831600000|2021-09-28 12:20:00|6959.6|6957.8|6958.6|6956.8|6961.1|6959.3|6957.2|6955.4|545
1632831900000|2021-09-28 12:25:00|6958.5|6956.7|6961.2|6958.2|6961.2|6958.2|6955.2|6953|480
1632832200000|2021-09-28 12:30:00|6961.4|6958.4|6962.7|6960.9|6965.7|6963.9|6958.7|6956.2|535
1632832500000|2021-09-28 12:35:00|6962.8|6961|6958.6|6956.8|6962.8|6961|6956.8|6955|542
1632832800000|2021-09-28 12:40:00|6958.5|6956.7|6953.8|6952|6959|6957.2|6952.4|6950.6|636
1632833100000|2021-09-28 12:45:00|6953.9|6952.1|6955.4|6953.6|6956.5|6954.6|6952.7|6950.9|589
1632833400000|2021-09-28 12:50:00|6955.6|6953.8|6951.1|6949.3|6956.1|6953.8|6950.8|6949|520
1632833700000|2021-09-28 12:55:00|6951|6949.2|6960.2|6957.2|6961.4|6959.1|6950.5|6948.7|526
1632834000000|2021-09-28 13:00:00|6960.1|6957.1|6963|6961.2|6963.3|6961.5|6958|6956|534
1632834300000|2021-09-28 13:05:00|6962.9|6961.1|6970.6|6968.8|6973.2|6971.4|6960.4|6958.6|595
1632834600000|2021-09-28 13:10:00|6970.9|6969.1|6971.8|6970|6972.2|6970.4|6965.7|6963.6|509
1632834900000|2021-09-28 13:15:00|6971.5|6969.7|6967|6965.2|6971.5|6969.7|6965.4|6963.3|481
1632835200000|2021-09-28 13:20:00|6967.1|6965.3|6967.9|6966.1|6971.3|6969.5|6966.4|6964.6|532
1632835500000|2021-09-28 13:25:00|6967.8|6966|6971.4|6969.6|6971.4|6969.6|6964.2|6962.1|604
1632835800000|2021-09-28 13:30:00|6971.3|6969.5|6966|6964.2|6972|6970.2|6963.3|6961.5|736
1632836100000|2021-09-28 13:35:00|6966.1|6964.3|6965.9|6964.1|6966.9|6965.1|6963.1|6961.3|585
1632836400000|2021-09-28 13:40:00|6965.8|6964|6962.6|6960.8|6966.8|6965|6962.6|6960.8|534
1632836700000|2021-09-28 13:45:00|6962.5|6960.7|6956.7|6954.9|6962.6|6960.8|6956.5|6954.7|570
1632837000000|2021-09-28 13:50:00|6956.4|6954.6|6955.9|6954.1|6957.4|6955.6|6952.5|6950.7|666
1632837300000|2021-09-28 13:55:00|6956.1|6954.3|6962.5|6959.5|6962.6|6960.7|6954.7|6952.9|531
1632837600000|2021-09-28 14:00:00|6962.4|6959.4|6958.5|6955.5|6962.4|6959.7|6953.2|6950.9|782
1632837900000|2021-09-28 14:05:00|6958.3|6955.3|6951.8|6948.8|6959|6956.5|6949.7|6947.9|714
1632838200000|2021-09-28 14:10:00|6951|6949.2|6957|6955.2|6958.3|6955.8|6950.6|6948.4|658
1632838500000|2021-09-28 14:15:00|6956.8|6955|6955.5|6953.7|6965.4|6962.4|6953.4|6950.9|836
1632838800000|2021-09-28 14:20:00|6955.4|6953.6|6969.3|6966.3|6969.8|6966.8|6954.3|6952.3|786
1632839100000|2021-09-28 14:25:00|6969.2|6966.2|6965.8|6962.8|6969.8|6967.3|6961.7|6959.2|884
1632839400000|2021-09-28 14:30:00|6965.3|6963.5|6965.7|6962.7|6971.5|6969|6961.6|6959.3|873
1632839700000|2021-09-28 14:35:00|6965.8|6962.8|6967.7|6965.9|6972.3|6970.4|6958.4|6955.9|854
1632840000000|2021-09-28 14:40:00|6967.9|6966.1|6968.6|6966.8|6971.8|6969.1|6965.1|6962.7|715
1632840300000|2021-09-28 14:45:00|6968.5|6966.7|6959.7|6956.7|6969.3|6967.5|6959.6|6956.6|655
1632840600000|2021-09-28 14:50:00|6959.9|6956.9|6958.9|6955.9|6967|6964|6957.9|6955.6|695
1632840900000|2021-09-28 14:55:00|6958.8|6955.8|6957.3|6954.3|6958.8|6956.5|6950.5|6948.3|775
1632841200000|2021-09-28 15:00:00|6957.2|6954.2|6953.6|6951.8|6959.5|6957.2|6952.4|6950.6|669
1632841500000|2021-09-28 15:05:00|6953.7|6951.9|6954.5|6952.7|6957.4|6955.4|6952.2|6950.3|591
1632841800000|2021-09-28 15:10:00|6954.6|6952.8|6951.8|6950|6956.2|6954.1|6950.9|6948.4|571
1632842100000|2021-09-28 15:15:00|6951.7|6949.9|6955.1|6953.3|6956.2|6953.8|6950.5|6948.6|579
1632842400000|2021-09-28 15:20:00|6955|6953.2|6958.8|6957|6961.2|6959.4|6954.9|6953.1|546
1632842700000|2021-09-28 15:25:00|6959|6957.2|6959.6|6957.8|6962.4|6960.6|6958|6956.2|502
1632843000000|2021-09-28 15:30:00|6959.4|6957.6|6963|6961.2|6963.9|6962.1|6957.5|6955.7|601
1632843300000|2021-09-28 15:35:00|6963.1|6961.3|6961.2|6959.4|6964|6962.2|6959|6957.2|570
1632843600000|2021-09-28 15:40:00|6961.3|6959.5|6956.7|6954.9|6962.7|6960.9|6956|6954.2|518
1632843900000|2021-09-28 15:45:00|6956.8|6955|6958.7|6956.9|6960.3|6958.5|6956.2|6954.4|467
1632844200000|2021-09-28 15:50:00|6958.6|6956.8|6956.7|6954.9|6958.9|6957.1|6955.4|6953.6|470
1632844500000|2021-09-28 15:55:00|6956.6|6954.8|6955.9|6954.1|6957.6|6955.8|6953.5|6951.7|475
1632844800000|2021-09-28 16:00:00|6955.5|6953.7|6955.1|6953.3|6956.7|6954.9|6954|6952.2|397
1632845100000|2021-09-28 16:05:00|6955.2|6953.4|6955.2|6953.4|6956.4|6954.6|6952.5|6950.7|460
1632845400000|2021-09-28 16:10:00|6955.3|6953.5|6958.6|6956.8|6959.1|6957.3|6954.4|6952.6|419
1632845700000|2021-09-28 16:15:00|6958.8|6957|6961|6959.2|6961.1|6959.3|6958.3|6956.5|356
1632846000000|2021-09-28 16:20:00|6960.9|6959.1|6959.6|6957.8|6962.5|6960.7|6959.6|6957.7|392
1632846300000|2021-09-28 16:25:00|6959.7|6957.9|6958.4|6956.6|6961.8|6960|6958.3|6956.5|394
1632846600000|2021-09-28 16:30:00|6958.3|6956.5|6957.4|6955.6|6958.6|6956.6|6955.6|6953.8|445
1632846900000|2021-09-28 16:35:00|6957.2|6955.4|6955.4|6953.6|6957.4|6955.6|6954.6|6952.8|360
1632847200000|2021-09-28 16:40:00|6955.3|6953.5|6951|6949.2|6955.4|6953.6|6950.9|6949.1|399
1632847500000|2021-09-28 16:45:00|6950.9|6949.1|6949.8|6948|6952.1|6950.3|6949|6947.2|439
1632847800000|2021-09-28 16:50:00|6949.9|6948.1|6951|6949.2|6952.2|6950.4|6949|6947.2|413
1632848100000|2021-09-28 16:55:00|6951.1|6949.3|6951|6949.2|6953.6|6951.5|6949.1|6947.3|453
1632848400000|2021-09-28 17:00:00|6951.1|6949.3|6948.1|6946.3|6951.3|6949.5|6946.8|6945|504
1632848700000|2021-09-28 17:05:00|6948|6946.2|6951.4|6949.6|6953.1|6951.3|6947|6945.2|493
1632849000000|2021-09-28 17:10:00|6951|6949.2|6950.2|6948.4|6951.7|6949.9|6949.1|6947.3|490
1632849300000|2021-09-28 17:15:00|6950.4|6948.6|6952.7|6950.9|6953.8|6952|6949.5|6947.7|483
1632849600000|2021-09-28 17:20:00|6952.8|6951|6956.7|6954.9|6956.7|6954.9|6952.5|6950.7|356
1632849900000|2021-09-28 17:25:00|6956.8|6955|6956.3|6954.5|6959.7|6957.9|6955.7|6953.9|449
1632850200000|2021-09-28 17:30:00|6956.2|6954.4|6952|6950.2|6956.3|6954.5|6951.7|6949.9|386
1632850500000|2021-09-28 17:35:00|6952.1|6950.3|6954.6|6952.8|6954.6|6952.8|6951.7|6949.9|322
1632850800000|2021-09-28 17:40:00|6954.7|6952.9|6952.5|6950.7|6956.4|6954.6|6952.2|6950.4|354
1632851100000|2021-09-28 17:45:00|6952.4|6950.6|6950.2|6948.4|6953.4|6951.6|6948.5|6946.7|419
1632851400000|2021-09-28 17:50:00|6950.3|6948.5|6949.6|6947.8|6950.9|6949.1|6948.8|6947|331
1632851700000|2021-09-28 17:55:00|6949.3|6947.5|6949.9|6948.1|6951.1|6949.3|6948.7|6946.9|344
1632852000000|2021-09-28 18:00:00|6950.6|6947.6|6948.9|6947.1|6951.1|6949|6947.2|6945.4|375
1632852300000|2021-09-28 18:05:00|6948.5|6946.7|6947.8|6946|6951.9|6949.7|6947.8|6945.9|378
1632852600000|2021-09-28 18:10:00|6947.6|6945.8|6944.9|6943.1|6948.5|6946.3|6944|6942.2|392
1632852900000|2021-09-28 18:15:00|6945|6943.2|6948.1|6946.3|6948.3|6946.5|6944.7|6942.9|382
1632853200000|2021-09-28 18:20:00|6948.2|6946.4|6951.5|6949.7|6952.1|6950.3|6948|6946.2|390
1632853500000|2021-09-28 18:25:00|6951.4|6949.6|6955|6953.2|6955|6953.2|6951|6949|365
1632853800000|2021-09-28 18:30:00|6954.8|6953|6953.9|6952.1|6955.1|6953.3|6951.8|6949.9|440
1632854100000|2021-09-28 18:35:00|6954|6952.2|6954.5|6952.7|6955.5|6953.7|6951.9|6950.1|483
1632854400000|2021-09-28 18:40:00|6954.4|6952.6|6956.4|6954.6|6957.6|6955.8|6954.3|6952.5|426
1632854700000|2021-09-28 18:45:00|6956.3|6954.5|6958.5|6956.7|6959.3|6957.5|6955.9|6954.1|383
1632855000000|2021-09-28 18:50:00|6958.4|6956.6|6955.8|6954|6959.7|6957.9|6955.6|6953.8|429
1632855300000|2021-09-28 18:55:00|6956.1|6954.3|6954.2|6952.4|6958.1|6956.3|6954.1|6952.3|444
1632855600000|2021-09-28 19:00:00|6954.3|6952.5|6956.1|6954.3|6957.7|6955.4|6954.1|6952|531
1632855900000|2021-09-28 19:05:00|6956|6954.2|6956.2|6953.2|6958.1|6955.7|6955|6953.1|440
1632856200000|2021-09-28 19:10:00|6955.5|6953.7|6955.7|6953.9|6957.9|6956.1|6955.5|6953.7|331
1632856500000|2021-09-28 19:15:00|6955.8|6954|6957|6955.2|6958.2|6956.3|6954.9|6952.7|387
1632856800000|2021-09-28 19:20:00|6957.1|6955.3|6957.1|6955.3|6959.6|6957.4|6956.5|6954.6|383
1632857100000|2021-09-28 19:25:00|6957.6|6954.6|6955.9|6954.1|6957.8|6955.6|6955.7|6953.6|400
1632857400000|2021-09-28 19:30:00|6955.6|6953.8|6956.7|6954.9|6957.3|6955.5|6955.6|6953.7|384
1632857700000|2021-09-28 19:35:00|6957|6955.2|6955.4|6953.6|6959.2|6957.1|6954.9|6952.6|479
1632858000000|2021-09-28 19:40:00|6955.5|6953.7|6956.3|6954.5|6959.1|6957.3|6955.3|6953|419
1632858300000|2021-09-28 19:45:00|6956.4|6954.6|6954.2|6952.4|6957|6954.8|6953.9|6952.1|353
1632858600000|2021-09-28 19:50:00|6954|6952.2|6956.7|6954.9|6958.1|6956.3|6953.7|6951.9|492
1632858900000|2021-09-28 19:55:00|6956.9|6955.1|6959.1|6957.3|6960.4|6958.4|6954.9|6953.1|511
1632859200000|2021-09-28 20:00:00|6958.7|6956.9|6961.7|6959.9|6962.8|6960.8|6958.7|6956.7|304
1632859500000|2021-09-28 20:05:00|6961.8|6960|6959.8|6958|6961.8|6960|6958.7|6956.3|220
1632859800000|2021-09-28 20:10:00|6959.7|6957.9|6959.9|6958.1|6961|6958.7|6959.2|6956.8|213
1632860100000|2021-09-28 20:15:00|6960|6958.2|6960.3|6957.3|6960.5|6958.3|6958.7|6956.3|177
1632860400000|2021-09-28 20:20:00|6959.5|6957.7|6956.2|6954.4|6960|6958.2|6956.2|6954.3|137
1632860700000|2021-09-28 20:25:00|6956.3|6954.5|6960.2|6958.4|6961.3|6959|6956.2|6954.4|227
1632861000000|2021-09-28 20:30:00|6960.4|6958.6|6959.9|6958.1|6961.4|6958.8|6959.7|6957.4|139
1632861300000|2021-09-28 20:35:00|6959.8|6958|6960.8|6959|6961.4|6959.3|6959.6|6957.3|160
1632861600000|2021-09-28 20:40:00|6960.7|6958.9|6961.7|6958.7|6962.3|6959.9|6960.7|6958.3|158
1632861900000|2021-09-28 20:45:00|6961.6|6958.6|6963.3|6960.3|6963.4|6960.7|6961|6958.6|129
1632862200000|2021-09-28 20:50:00|6963.2|6960.2|6962.7|6959.7|6963.3|6960.3|6962.2|6959.2|190
1632862500000|2021-09-28 20:55:00|6962.8|6959.8|6961.9|6956.1|6964.1|6959.8|6961.1|6954.1|276
1632862800000|2021-09-28 21:00:00|6962.5|6952.5|6965.1|6952.5|6966.9|6955.6|6961.2|6950.8|58
1632863100000|2021-09-28 21:05:00|6965.4|6952.4|6964.8|6951.8|6967|6955.7|6963.5|6950.7|92
1632863400000|2021-09-28 21:10:00|6964.9|6953.7|6965.6|6952.6|6966.2|6955.7|6964.1|6951.8|133
1632863700000|2021-09-28 21:15:00|6965|6952.7|6966|6953|6966.4|6955.2|6964.2|6952.1|143
1632864000000|2021-09-28 21:20:00|6965|6953.2|6966.2|6953.2|6966.2|6955.7|6964.2|6952|92
1632864300000|2021-09-28 21:25:00|6966.1|6953.1|6966|6953|6966.1|6955.7|6964.3|6952.2|93
1632864600000|2021-09-28 21:30:00|6965.3|6954.4|6965.7|6953.1|6966.7|6955.7|6964.3|6952|126
1632864900000|2021-09-28 21:35:00|6965.8|6953|6961.2|6953|6966|6955.8|6960.1|6951.5|181
1632865200000|2021-09-28 21:40:00|6960.9|6953.8|6962|6952.5|6965.3|6954.1|6960.6|6951.7|170
1632865500000|2021-09-28 21:45:00|6961.9|6952.8|6960.8|6953.1|6962.4|6954.6|6959.4|6951.4|302
1632865800000|2021-09-28 21:50:00|6960.4|6953.7|6960.3|6953.1|6961.4|6954.8|6959|6952.5|200
1632866100000|2021-09-28 21:55:00|6960.1|6953.2|6961.3|6953.9|6962.6|6954.8|6959.9|6952.1|197
1632866400000|2021-09-28 22:00:00|6961.1|6954.3|6961.3|6958.3|6962.1|6958.4|6960.4|6953.9|384
1632866700000|2021-09-28 22:05:00|6961.5|6958.5|6960.9|6957.9|6961.6|6958.6|6959.6|6956.1|197
1632867000000|2021-09-28 22:10:00|6960.8|6957.8|6960.5|6957.5|6961.7|6958.7|6960.2|6957.2|147
1632867300000|2021-09-28 22:15:00|6960.9|6957.9|6962.3|6959.3|6962.7|6959.7|6960.9|6957.9|131
1632867600000|2021-09-28 22:20:00|6962.5|6959.5|6962.6|6959.6|6963.3|6960.3|6961.6|6958.6|138
1632867900000|2021-09-28 22:25:00|6962.7|6959.7|6962.5|6959.5|6963.1|6960.1|6962|6959|138
1632868200000|2021-09-28 22:30:00|6962.6|6959.6|6965.2|6962.2|6965.3|6962.3|6962.4|6959.4|210
1632868500000|2021-09-28 22:35:00|6965.1|6962.1|6964.2|6961.2|6965.3|6962.3|6964|6961|119
1632868800000|2021-09-28 22:40:00|6964|6961|6961|6958|6964|6961|6960.9|6957.9|178
1632869100000|2021-09-28 22:45:00|6961.1|6958.1|6963.9|6960.9|6963.9|6960.9|6961|6958|142
1632869400000|2021-09-28 22:50:00|6963.8|6960.8|6963.2|6960.2|6964|6961|6962.4|6959.4|137
1632869700000|2021-09-28 22:55:00|6963.3|6960.3|6961.7|6958.7|6963.4|6960.4|6961.5|6958.5|82
1632870000000|2021-09-28 23:00:00|6962|6959|6960.3|6957.3|6962.8|6959.8|6959.7|6957.2|168
1632870300000|2021-09-28 23:05:00|6959.8|6958|6960.8|6957.8|6961.8|6958.9|6959.7|6957.3|113
1632870600000|2021-09-28 23:10:00|6960.9|6957.9|6960.7|6958.9|6961.2|6958.9|6959.3|6956.7|89
1632870900000|2021-09-28 23:15:00|6961.2|6958.2|6961.2|6958.2|6961.5|6958.9|6959.8|6957.2|130
1632871200000|2021-09-28 23:20:00|6960.7|6958.9|6960|6957|6961.5|6959|6959|6956.5|132
1632871500000|2021-09-28 23:25:00|6960.1|6957.1|6958.3|6956.5|6960.1|6957.6|6958.2|6955.8|75
1632871800000|2021-09-28 23:30:00|6958.5|6955.5|6958.2|6955.2|6958.6|6956.3|6955.4|6952.9|187
1632872100000|2021-09-28 23:35:00|6958.1|6955.1|6957.7|6955.9|6958.9|6956.7|6956.6|6953.8|139
1632872400000|2021-09-28 23:40:00|6957.3|6955.5|6957.6|6955.8|6958.2|6955.9|6956.8|6954.6|107
1632872700000|2021-09-28 23:45:00|6957.7|6955.9|6957.9|6956.1|6959.7|6957.4|6957.7|6955.5|186
1632873000000|2021-09-28 23:50:00|6958.5|6956.7|6958.3|6956.5|6960.2|6958|6958.2|6956|144
1632873300000|2021-09-28 23:55:00|6958.2|6956.4|6960|6958.2|6960.1|6958.3|6957.9|6955.7|101
1632873600000|2021-09-29 00:00:00|6959.9|6958.1|6957|6955.2|6961.7|6959.9|6956.9|6955.1|342
1632873900000|2021-09-29 00:05:00|6956.9|6955.1|6957|6955.2|6959.4|6957|6954.8|6952.5|328
1632874200000|2021-09-29 00:10:00|6956.7|6954.9|6952.5|6950.7|6958.2|6956.2|6951.8|6949.3|404
1632874500000|2021-09-29 00:15:00|6952.3|6950.5|6952.3|6950.5|6955|6953.2|6950.6|6948.8|370
1632874800000|2021-09-29 00:20:00|6952.2|6950.4|6949.8|6948|6953.1|6951.3|6948.6|6946.8|259
1632875100000|2021-09-29 00:25:00|6949.7|6947.9|6951.1|6949.3|6952.9|6951.1|6948.7|6946.9|311
1632875400000|2021-09-29 00:30:00|6951|6949.2|6948.5|6946.7|6951.7|6949.9|6947.7|6945.8|239
1632875700000|2021-09-29 00:35:00|6948.6|6946.8|6948.8|6947|6950|6948.2|6947.8|6945.9|202
1632876000000|2021-09-29 00:40:00|6948.7|6946.9|6950.8|6949|6952.4|6949.9|6947.9|6946.1|338
1632876300000|2021-09-29 00:45:00|6950.7|6948.9|6951.5|6949.7|6953.1|6950.9|6948.7|6946.5|311
1632876600000|2021-09-29 00:50:00|6951.4|6949.6|6946.4|6944.6|6951.4|6949.6|6946|6943.6|347
1632876900000|2021-09-29 00:55:00|6946|6944.2|6946.6|6944.8|6947.8|6946|6944.4|6942.6|417
1632877200000|2021-09-29 01:00:00|6946.5|6944.7|6950|6948.2|6952.3|6949.4|6946.1|6944.3|504
1632877500000|2021-09-29 01:05:00|6950.2|6948.4|6947.5|6945.7|6951.9|6949.6|6946.5|6944.7|413
1632877800000|2021-09-29 01:10:00|6946.9|6945.1|6948.3|6946.5|6950.3|6948.1|6946|6943.8|358
1632878100000|2021-09-29 01:15:00|6948.8|6945.8|6947.9|6946.1|6949.9|6947.5|6946.7|6944.6|330
1632878400000|2021-09-29 01:20:00|6948|6946.2|6945.5|6943.7|6948.1|6946.3|6944.3|6942.1|304
1632878700000|2021-09-29 01:25:00|6945.4|6943.6|6941|6939.2|6946.3|6944.5|6940|6937.5|290
1632879000000|2021-09-29 01:30:00|6940.9|6939.1|6939.9|6938.1|6944.3|6942|6938.5|6935.8|486
1632879300000|2021-09-29 01:35:00|6939.8|6938|6940.9|6939.1|6943.8|6941.2|6939.1|6937.3|521
1632879600000|2021-09-29 01:40:00|6940.8|6939|6943.3|6941.5|6943.8|6941.6|6940|6938.2|340
1632879900000|2021-09-29 01:45:00|6943.4|6941.6|6944.7|6942.9|6946.6|6944|6941.1|6939.3|416
1632880200000|2021-09-29 01:50:00|6945.3|6942.3|6942|6940.2|6945.6|6943.1|6941|6939|441
1632880500000|2021-09-29 01:55:00|6942.1|6940.3|6945.9|6942.9|6946.2|6944.1|6942|6940|438
1632880800000|2021-09-29 02:00:00|6946|6943|6947.8|6946|6947.9|6946.1|6942.6|6940.2|352
1632881100000|2021-09-29 02:05:00|6947.9|6946.1|6948.2|6946.4|6949.9|6948.1|6947.6|6945.5|356
1632881400000|2021-09-29 02:10:00|6948.1|6946.3|6948.1|6946.3|6949.6|6947.8|6946.8|6945|393
1632881700000|2021-09-29 02:15:00|6948.2|6946.4|6949.6|6947.8|6950.4|6948.6|6948|6946.2|329
1632882000000|2021-09-29 02:20:00|6949.7|6947.9|6951.8|6950|6953.4|6951.1|6948.9|6947.1|331
1632882300000|2021-09-29 02:25:00|6951.7|6949.9|6953.6|6951.8|6953.9|6952.1|6951.4|6949.6|302
1632882600000|2021-09-29 02:30:00|6953.9|6952.1|6951.8|6950|6954.2|6952.4|6950.8|6949|348
1632882900000|2021-09-29 02:35:00|6951.9|6950.1|6951.7|6949.9|6954.6|6952.3|6950.6|6948.8|345
1632883200000|2021-09-29 02:40:00|6951.8|6950|6952.1|6950.3|6953.2|6951.2|6950.2|6947.9|345
1632883500000|2021-09-29 02:45:00|6952|6950.2|6952.1|6950.3|6953.3|6951.5|6950.5|6948.7|281
1632883800000|2021-09-29 02:50:00|6952|6950.2|6950.5|6947.5|6952.2|6950.3|6949.9|6947.5|292
1632884100000|2021-09-29 02:55:00|6950.6|6947.6|6948.9|6947.1|6951|6948.7|6948.5|6946.3|271
1632884400000|2021-09-29 03:00:00|6949|6947.2|6949.2|6947.4|6949.9|6948|6947.5|6945.7|303
1632884700000|2021-09-29 03:05:00|6949.3|6947.5|6948.7|6946.9|6949.6|6947.7|6947.8|6946|277
1632885000000|2021-09-29 03:10:00|6948.8|6947|6948.9|6947.1|6950.1|6947.8|6947.5|6945.7|295
1632885300000|2021-09-29 03:15:00|6948.8|6947|6948.5|6946.7|6949.7|6947.9|6947.1|6945.3|284
1632885600000|2021-09-29 03:20:00|6948.6|6946.8|6948.7|6946.9|6951|6949.2|6948|6946.2|274
1632885900000|2021-09-29 03:25:00|6948.6|6946.8|6950.5|6948.7|6951.2|6949.2|6948.6|6946.7|277
1632886200000|2021-09-29 03:30:00|6950.4|6948.6|6950.3|6948.5|6950.9|6949.1|6948.8|6947|324
1632886500000|2021-09-29 03:35:00|6950.2|6948.4|6948.9|6947.1|6951.1|6949.1|6948.6|6946.8|239
1632886800000|2021-09-29 03:40:00|6949|6947.2|6949.4|6947.6|6949.9|6948|6948.7|6946.8|176
1632887100000|2021-09-29 03:45:00|6949.3|6947.5|6948.5|6946.7|6950.2|6948.4|6948.5|6946.7|239
1632887400000|2021-09-29 03:50:00|6948.4|6946.6|6949.8|6948|6951.5|6949.7|6948.4|6946.6|210
1632887700000|2021-09-29 03:55:00|6949.9|6948.1|6950.8|6947.8|6950.8|6948.9|6949.3|6947.1|196
1632888000000|2021-09-29 04:00:00|6950.3|6948.5|6949.3|6947.5|6950.5|6948.5|6947.9|6945.5|278
1632888300000|2021-09-29 04:05:00|6949.2|6947.4|6952.1|6950.3|6952.3|6950.5|6949.2|6947.4|220
1632888600000|2021-09-29 04:10:00|6952|6950.2|6949.6|6947.8|6953|6951.2|6949.5|6947.7|258
1632888900000|2021-09-29 04:15:00|6949.5|6947.7|6950.6|6948.8|6952|6950.2|6949.4|6947.6|237
1632889200000|2021-09-29 04:20:00|6950.7|6948.9|6950.6|6948.8|6951.8|6950|6949.6|6947.8|195
1632889500000|2021-09-29 04:25:00|6950.5|6948.7|6951.5|6949.7|6951.9|6950.1|6950|6948.2|238
1632889800000|2021-09-29 04:30:00|6951.4|6949.6|6950.5|6948.7|6951.4|6949.6|6950.5|6948.7|208
1632890100000|2021-09-29 04:35:00|6950.6|6948.8|6950.9|6949.1|6952.3|6950.5|6949.8|6948|234
1632890400000|2021-09-29 04:40:00|6950.8|6949|6950.6|6948.8|6951.2|6949.4|6949.7|6947.9|221
1632890700000|2021-09-29 04:45:00|6950.4|6948.6|6949.9|6948.1|6951.4|6949.6|6949.8|6948|217
1632891000000|2021-09-29 04:50:00|6950|6948.2|6951.3|6949.5|6951.8|6950|6949.6|6947.8|248
1632891300000|2021-09-29 04:55:00|6951.6|6949.8|6951|6949.2|6952|6950.2|6950.4|6948.6|232
1632891600000|2021-09-29 05:00:00|6950.8|6949|6950.2|6948.4|6951.4|6949.6|6948.9|6947.1|259
1632891900000|2021-09-29 05:05:00|6950|6948.2|6951.2|6949.4|6951.3|6949.5|6948.7|6946.9|313
1632892200000|2021-09-29 05:10:00|6951.3|6949.5|6948|6946.2|6951.5|6949.7|6946.7|6944.9|361
1632892500000|2021-09-29 05:15:00|6948.1|6946.3|6950.8|6949|6950.9|6949.1|6947.6|6945.8|310
1632892800000|2021-09-29 05:20:00|6950.9|6949.1|6948.6|6946.8|6951.1|6949.3|6948.1|6946.3|302
1632893100000|2021-09-29 05:25:00|6948.7|6946.9|6949.8|6948|6950|6948.2|6947.2|6945.4|343
1632893400000|2021-09-29 05:30:00|6949.7|6947.9|6951.1|6949.3|6951.2|6949.4|6949.1|6947.3|300
1632893700000|2021-09-29 05:35:00|6950.6|6948.8|6953|6951.2|6954.5|6952.7|6950.6|6948.8|316
1632894000000|2021-09-29 05:40:00|6952.8|6951|6954.7|6952.9|6954.8|6953|6952.1|6950.3|325
1632894300000|2021-09-29 05:45:00|6954.8|6953|6952.5|6950.7|6954.8|6953|6952|6950.2|328
1632894600000|2021-09-29 05:50:00|6952.2|6950.4|6952.3|6950.5|6953.6|6951.8|6951.6|6949.8|288
1632894900000|2021-09-29 05:55:00|6952.4|6950.6|6952.6|6949.6|6955.6|6953.2|6950.1|6948.3|333
1632895200000|2021-09-29 06:00:00|6952.7|6949.7|6950.9|6947.9|6957.6|6955.1|6949.9|6947.5|566
1632895500000|2021-09-29 06:05:00|6950.8|6947.8|6951.9|6950.1|6954.3|6951.9|6948.6|6946.7|513
1632895800000|2021-09-29 06:10:00|6952|6950.2|6954.5|6952.7|6955.7|6953.4|6949.7|6947.8|449
1632896100000|2021-09-29 06:15:00|6954.8|6953|6958|6956.2|6958.8|6956.2|6953.6|6951.4|557
1632896400000|2021-09-29 06:20:00|6958.1|6956.3|6956.8|6955|6959.7|6957.5|6955.9|6953.9|533
1632896700000|2021-09-29 06:25:00|6956.9|6955.1|6958.4|6956.6|6959.3|6957.3|6954.8|6952.9|422
1632897000000|2021-09-29 06:30:00|6958.5|6956.7|6955.6|6953.8|6959.6|6957.8|6953.6|6951.6|296
1632897300000|2021-09-29 06:35:00|6956.6|6954.8|6955|6953.2|6958.1|6955.8|6952.4|6950.6|402
1632897600000|2021-09-29 06:40:00|6954.9|6953.1|6956|6954.2|6956.4|6954.4|6950.7|6948.9|443
1632897900000|2021-09-29 06:45:00|6956.2|6954.4|6956|6954.2|6958.4|6956.1|6954.9|6952.5|413
1632898200000|2021-09-29 06:50:00|6955.9|6954.1|6953.7|6951.9|6957|6954.5|6952.8|6951|379
1632898500000|2021-09-29 06:55:00|6953.8|6952|6953|6951.2|6956.1|6953.7|6951.5|6949.1|429
1632898800000|2021-09-29 07:00:00|6952.9|6951.1|6943.7|6941.9|6954.1|6952|6943.5|6941|674
1632899100000|2021-09-29 07:05:00|6943.8|6942|6940.4|6938.6|6945.9|6943.8|6938.7|6936.3|661
1632899400000|2021-09-29 07:10:00|6940.5|6938.7|6938.8|6937|6941.8|6939.5|6937.9|6935.4|586
1632899700000|2021-09-29 07:15:00|6939|6937.2|6937|6935.2|6940.1|6938|6936.4|6934.5|539
1632900000000|2021-09-29 07:20:00|6937.1|6935.3|6942|6940.2|6944.4|6942.2|6936.6|6934.8|528
1632900300000|2021-09-29 07:25:00|6941.9|6940.1|6951.4|6948.4|6953.3|6950.6|6941.8|6939.9|562
1632900600000|2021-09-29 07:30:00|6950.8|6949|6954.3|6952.5|6959.1|6956.7|6950.8|6948.3|583
1632900900000|2021-09-29 07:35:00|6954.4|6952.6|6953|6951.2|6955.5|6953.1|6950.6|6948.2|492
1632901200000|2021-09-29 07:40:00|6953.1|6951.3|6949.6|6947.8|6955.4|6953.5|6949.2|6946.8|448
1632901500000|2021-09-29 07:45:00|6949.5|6947.7|6948.1|6946.3|6950.9|6949.1|6947.1|6944.8|436
1632901800000|2021-09-29 07:50:00|6948.2|6946.4|6945.8|6944|6950.1|6948.3|6945.7|6943.8|386
1632902100000|2021-09-29 07:55:00|6945.9|6944.1|6945.5|6943.7|6949.1|6947.3|6945.5|6943.6|388
1632902400000|2021-09-29 08:00:00|6945.7|6943.9|6950.4|6948.6|6952.9|6950.6|6945.4|6943.2|466
1632902700000|2021-09-29 08:05:00|6950.3|6948.5|6950.8|6949|6953.2|6951.4|6947.3|6945.5|448
1632903000000|2021-09-29 08:10:00|6950.6|6948.8|6948.7|6946.9|6951.4|6949.5|6948.5|6946.2|393
1632903300000|2021-09-29 08:15:00|6948.6|6946.8|6948.5|6946.7|6950.2|6948.4|6947|6945.2|457
1632903600000|2021-09-29 08:20:00|6948.6|6946.8|6951.5|6949.7|6952|6950.2|6947.5|6945.7|477
1632903900000|2021-09-29 08:25:00|6951.4|6949.6|6952.4|6950.6|6953.3|6951.5|6949.1|6947.3|453
1632904200000|2021-09-29 08:30:00|6952.3|6950.5|6952|6950.2|6952.7|6950.9|6949.1|6947.3|395
1632904500000|2021-09-29 08:35:00|6951.9|6950.1|6947.9|6946.1|6952.3|6950.5|6947.8|6946|383
1632904800000|2021-09-29 08:40:00|6948.2|6946.4|6944.5|6942.7|6948.2|6946.4|6944.4|6942.5|429
1632905100000|2021-09-29 08:45:00|6944.6|6942.8|6949.9|6948.1|6949.9|6948.1|6944|6942.2|439
1632905400000|2021-09-29 08:50:00|6949.5|6947.7|6948.9|6947.1|6950|6948|6948.1|6946.3|383
1632905700000|2021-09-29 08:55:00|6948.8|6947|6946.9|6945.1|6950|6948|6945.8|6943.7|435
1632906000000|2021-09-29 09:00:00|6946.8|6945|6948.4|6946.6|6949.9|6947.6|6946.6|6944.8|428
1632906300000|2021-09-29 09:05:00|6948.3|6946.5|6947.8|6946|6950.3|6948.5|6947.3|6945.5|308
1632906600000|2021-09-29 09:10:00|6947.9|6946.1|6948.2|6946.4|6950.1|6948|6947.2|6945.4|297
1632906900000|2021-09-29 09:15:00|6948.3|6946.5|6947.7|6945.9|6949.9|6947.9|6946|6944.2|347
1632907200000|2021-09-29 09:20:00|6947.6|6945.8|6945|6943.2|6948.4|6946.6|6943.9|6942.1|363
1632907500000|2021-09-29 09:25:00|6944.8|6943|6944.2|6942.4|6945.3|6943.5|6943.2|6941.4|294
1632907800000|2021-09-29 09:30:00|6944.1|6942.3|6941|6939.2|6944.2|6942.4|6941|6939.2|353
1632908100000|2021-09-29 09:35:00|6941.1|6939.3|6940.8|6939|6942.4|6940.6|6939.8|6938|335
1632908400000|2021-09-29 09:40:00|6940.9|6939.1|6940.2|6938.4|6942.2|6940.4|6939.7|6937.9|376
1632908700000|2021-09-29 09:45:00|6940.8|6937.8|6940.3|6938.5|6942.1|6940.3|6939.5|6937.7|308
1632909000000|2021-09-29 09:50:00|6940.2|6938.4|6938.7|6936.9|6940.3|6938.5|6938.5|6936.7|216
1632909300000|2021-09-29 09:55:00|6938.8|6937|6940.9|6939.1|6941.9|6940.1|6938.3|6936.5|332
1632909600000|2021-09-29 10:00:00|6940.8|6939|6940.9|6939.1|6943.5|6941.7|6940.5|6938.7|323
1632909900000|2021-09-29 10:05:00|6941|6939.2|6938.9|6937.1|6941.4|6939.6|6938.5|6936.7|310
1632910200000|2021-09-29 10:10:00|6939|6937.2|6938.4|6936.6|6940.9|6939.1|6938|6935.9|305
1632910500000|2021-09-29 10:15:00|6938.5|6936.7|6939.2|6937.4|6940.5|6938.7|6937.8|6936|319
1632910800000|2021-09-29 10:20:00|6939.8|6936.8|6935.5|6933.7|6939.8|6937.5|6934.8|6933|363
1632911100000|2021-09-29 10:25:00|6935.4|6933.6|6939.3|6937.5|6940.2|6938.4|6935.2|6933.4|323
1632911400000|2021-09-29 10:30:00|6939.1|6937.3|6939.9|6938.1|6941.4|6939.6|6938.8|6937|299
1632911700000|2021-09-29 10:35:00|6940|6938.2|6939.8|6938|6941.3|6939.5|6939.5|6937.7|242
1632912000000|2021-09-29 10:40:00|6939.9|6938.1|6939.9|6938.1|6940.1|6938.3|6937.7|6935.9|286
1632912300000|2021-09-29 10:45:00|6939.8|6938|6939|6937.2|6940.6|6938.8|6937.9|6936.1|263
1632912600000|2021-09-29 10:50:00|6939.1|6937.3|6940|6938.2|6940.8|6939|6938.7|6936.9|225
1632912900000|2021-09-29 10:55:00|6940.4|6938.6|6941.1|6939.3|6942.1|6940.3|6940.3|6938.2|258
1632913200000|2021-09-29 11:00:00|6941.2|6939.4|6940.2|6938.4|6942.2|6940.4|6939.7|6937.9|239
1632913500000|2021-09-29 11:05:00|6940.3|6938.5|6935.8|6934|6940.4|6938.6|6935.2|6933.4|311
1632913800000|2021-09-29 11:10:00|6936|6934.2|6934.9|6933.1|6936.4|6934.6|6933.8|6931.9|318
1632914100000|2021-09-29 11:15:00|6934.8|6933|6931.3|6929.5|6935|6933.2|6927.9|6925.9|481
1632914400000|2021-09-29 11:20:00|6930.9|6929.1|6925.9|6924.1|6931.5|6929.7|6925.8|6924|390
1632914700000|2021-09-29 11:25:00|6926.4|6924.6|6926.8|6925|6928.5|6926.7|6926.4|6924|351
1632915000000|2021-09-29 11:30:00|6926.7|6924.9|6927.9|6926.1|6928.7|6926.9|6924.1|6922.3|388
1632915300000|2021-09-29 11:35:00|6927.7|6925.9|6925.5|6923.7|6928.1|6926.3|6924.6|6922.8|371
1632915600000|2021-09-29 11:40:00|6925.6|6923.8|6926|6924.2|6927.7|6925.9|6924.3|6922.5|331
1632915900000|2021-09-29 11:45:00|6925.9|6924.1|6924.7|6922.9|6925.9|6924.1|6923.6|6921.8|327
1632916200000|2021-09-29 11:50:00|6924.6|6922.8|6926.7|6924.9|6927.3|6925.5|6924.6|6922.8|324
1632916500000|2021-09-29 11:55:00|6926.6|6924.8|6927.6|6925.8|6931.1|6929.3|6926.4|6924.6|359
1632916800000|2021-09-29 12:00:00|6927.4|6925.6|6926.7|6924.9|6929.3|6927.5|6925.9|6924.1|417
1632917100000|2021-09-29 12:05:00|6926.6|6924.8|6928.4|6926.6|6930.4|6928.2|6925.9|6924.1|420
1632917400000|2021-09-29 12:10:00|6928.5|6926.7|6926.7|6924.9|6930.7|6928.9|6926.7|6924.9|372
1632917700000|2021-09-29 12:15:00|6926.5|6924.7|6928.8|6927|6929.6|6927.8|6925.8|6924|390
1632918000000|2021-09-29 12:20:00|6928.1|6926.3|6926.7|6924.9|6929.2|6927.4|6925.1|6923.3|406
1632918300000|2021-09-29 12:25:00|6926.8|6925|6925.5|6923.7|6927.9|6925.8|6924.4|6922.6|411
1632918600000|2021-09-29 12:30:00|6925.4|6923.6|6922|6920.2|6926.1|6924.3|6921.1|6919.3|496
1632918900000|2021-09-29 12:35:00|6922.3|6920.5|6917|6915.2|6924.1|6922.3|6916.9|6915.1|496
1632919200000|2021-09-29 12:40:00|6916.9|6915.1|6918.4|6916.6|6919.5|6917.3|6914.3|6912.5|468
1632919500000|2021-09-29 12:45:00|6918.3|6916.5|6915.3|6913.5|6918.6|6916.8|6914.5|6912.7|452
1632919800000|2021-09-29 12:50:00|6915.2|6913.4|6911.5|6909.7|6915.5|6913.7|6911.1|6909.3|464
1632920100000|2021-09-29 12:55:00|6911.6|6909.8|6910.4|6908.6|6914.4|6912.6|6910|6908.2|407
1632920400000|2021-09-29 13:00:00|6910.5|6908.7|6910.5|6908.7|6913.1|6911|6909.4|6907.6|457
1632920700000|2021-09-29 13:05:00|6910.9|6909.1|6905.3|6903.5|6912.5|6910.7|6905.2|6903.4|448
1632921000000|2021-09-29 13:10:00|6905.4|6903.6|6908.1|6906.3|6908.9|6907.1|6904.8|6903|487
1632921300000|2021-09-29 13:15:00|6908|6906.2|6905.4|6903.6|6908.9|6907.1|6904.7|6902.9|472
1632921600000|2021-09-29 13:20:00|6905.5|6903.7|6906.5|6904.7|6908.8|6907|6905.1|6903.3|448
1632921900000|2021-09-29 13:25:00|6906.4|6904.6|6904.3|6902.5|6907|6905.2|6903.1|6901.3|378
1632922200000|2021-09-29 13:30:00|6903.8|6902|6902|6900.2|6905.5|6903.7|6901.2|6899.4|588
1632922500000|2021-09-29 13:35:00|6901.9|6900.1|6899.2|6897.4|6902.9|6901.1|6894.9|6893.1|577
1632922800000|2021-09-29 13:40:00|6899.3|6897.5|6894.1|6892.3|6899.8|6898|6893.1|6890.8|594
1632923100000|2021-09-29 13:45:00|6894|6892.2|6897.3|6895.5|6897.9|6895.6|6892.7|6890.5|643
1632923400000|2021-09-29 13:50:00|6897.2|6895.4|6899.7|6896.7|6901.9|6899.5|6894|6892.1|703
1632923700000|2021-09-29 13:55:00|6899.9|6896.9|6896|6893|6901.7|6899.9|6895.8|6892.8|607
1632924000000|2021-09-29 14:00:00|6895.8|6892.8|6892|6890.2|6903.5|6900.5|6892|6890.2|708
1632924300000|2021-09-29 14:05:00|6892.2|6890.4|6889.1|6887.3|6892.3|6890.5|6887.7|6885.9|628
1632924600000|2021-09-29 14:10:00|6889|6887.2|6885.4|6883.6|6889.1|6887.3|6882|6879.8|572
1632924900000|2021-09-29 14:15:00|6885.2|6883.4|6882.8|6881|6887.5|6885.1|6881.8|6879.7|600
1632925200000|2021-09-29 14:20:00|6882.9|6881.1|6882.2|6880.4|6887.4|6885.5|6881.7|6879.6|611
1632925500000|2021-09-29 14:25:00|6882|6880.2|6883.8|6882|6887.9|6886.1|6881.8|6880|565
1632925800000|2021-09-29 14:30:00|6883.4|6881.6|6876.1|6874.3|6884.1|6881.9|6874.7|6872.9|662
1632926100000|2021-09-29 14:35:00|6876.3|6874.5|6875.9|6874.1|6881.2|6878.8|6875.5|6873.7|583
1632926400000|2021-09-29 14:40:00|6875.7|6873.9|6876.7|6874.9|6877.9|6876.1|6874.5|6872.4|496
1632926700000|2021-09-29 14:45:00|6877.1|6874.1|6876.6|6874.8|6878.7|6876.5|6874.3|6872|526
1632927000000|2021-09-29 14:50:00|6876.8|6875|6873.6|6871.8|6877.1|6875.3|6871.2|6868.8|653
1632927300000|2021-09-29 14:55:00|6873.5|6871.7|6873.8|6872|6877.5|6875.2|6870.4|6868.6|597
1632927600000|2021-09-29 15:00:00|6873.7|6871.9|6873.8|6872|6876.5|6874.7|6872.2|6870.4|598
1632927900000|2021-09-29 15:05:00|6873.7|6871.9|6878.2|6876.4|6880.2|6878.4|6872.1|6870.3|541
1632928200000|2021-09-29 15:10:00|6878.1|6876.3|6877.6|6875.8|6879|6877.2|6875.8|6873.7|452
1632928500000|2021-09-29 15:15:00|6877.5|6875.7|6874.9|6873.1|6877.8|6876|6873.7|6871.9|395
1632928800000|2021-09-29 15:20:00|6875|6873.2|6878.5|6876.7|6879.5|6877.7|6874.6|6872.8|394
1632929100000|2021-09-29 15:25:00|6878.4|6876.6|6876|6874.2|6879.3|6877.5|6875.5|6873.2|357
1632929400000|2021-09-29 15:30:00|6876.1|6874.3|6875.4|6873.6|6878.3|6876|6873.9|6871.7|477
1632929700000|2021-09-29 15:35:00|6875.3|6873.5|6872.3|6870.5|6876.1|6874.3|6871.5|6869.7|423
1632930000000|2021-09-29 15:40:00|6872.1|6870.3|6868.6|6866.8|6872.1|6870.3|6868.2|6865.9|450
1632930300000|2021-09-29 15:45:00|6868.7|6866.9|6871.9|6868.9|6872.1|6870.3|6868.3|6866.2|385
1632930600000|2021-09-29 15:50:00|6871.3|6869.5|6869|6867.2|6872.9|6871.1|6868.6|6866.8|407
1632930900000|2021-09-29 15:55:00|6868.6|6866.8|6870.7|6868.9|6872.2|6870.4|6867.9|6866.1|482
1632931200000|2021-09-29 16:00:00|6870.8|6869|6874.3|6872.5|6875.1|6873.3|6870.3|6868.5|440
1632931500000|2021-09-29 16:05:00|6874.4|6872.6|6869.8|6868|6875.1|6873.3|6869.4|6867.6|372
1632931800000|2021-09-29 16:10:00|6869.7|6867.9|6868.6|6866.8|6870.6|6868.8|6867.3|6865.4|395
1632932100000|2021-09-29 16:15:00|6868.5|6866.7|6868.6|6866.8|6869|6867.2|6866.4|6864.6|399
1632932400000|2021-09-29 16:20:00|6868.5|6866.7|6864.8|6863|6868.5|6866.7|6864.7|6862.9|414
1632932700000|2021-09-29 16:25:00|6864.7|6862.9|6866.1|6864.3|6868.4|6866.6|6863.7|6861.9|413
1632933000000|2021-09-29 16:30:00|6865.8|6864|6864.5|6862.7|6867.4|6865.6|6863.9|6862.1|374
1632933300000|2021-09-29 16:35:00|6864.4|6862.6|6863.1|6861.3|6865.4|6863.6|6861.3|6859.5|412
1632933600000|2021-09-29 16:40:00|6863.2|6861.4|6861.9|6860.1|6864.9|6863.1|6861.3|6859.5|387
1632933900000|2021-09-29 16:45:00|6861.8|6860|6864.7|6862.9|6864.9|6863.1|6861.3|6859.5|392
1632934200000|2021-09-29 16:50:00|6864.8|6863|6865|6863.2|6866.1|6864.1|6864.2|6862.4|417
1632934500000|2021-09-29 16:55:00|6864.9|6863.1|6864.9|6863.1|6866.3|6864.1|6864.4|6862.6|343
1632934800000|2021-09-29 17:00:00|6865|6863.2|6865.6|6863.8|6867|6865.2|6864.7|6862.9|391
1632935100000|2021-09-29 17:05:00|6865.7|6863.9|6866.5|6864.7|6866.7|6864.9|6864.8|6863|317
1632935400000|2021-09-29 17:10:00|6866.4|6864.6|6863.7|6861.9|6867.7|6865.4|6863.2|6861.4|422
1632935700000|2021-09-29 17:15:00|6863.8|6862|6865.9|6864.1|6866.2|6864.4|6862.4|6860.6|377
1632936000000|2021-09-29 17:20:00|6865.8|6864|6865.2|6863.4|6866.1|6864.3|6863.8|6862|361
1632936300000|2021-09-29 17:25:00|6865.5|6863.7|6864.7|6862.9|6865.7|6863.9|6861.9|6860.1|408
1632936600000|2021-09-29 17:30:00|6864.9|6863.1|6865.9|6864.1|6866.2|6864.4|6864.4|6862.1|296
1632936900000|2021-09-29 17:35:00|6866|6864.2|6862.8|6861|6866|6864.2|6862|6860.2|290
1632937200000|2021-09-29 17:40:00|6862.9|6861.1|6865.9|6864.1|6866.7|6864.9|6862.7|6860.9|383
1632937500000|2021-09-29 17:45:00|6865.8|6864|6862.9|6861.1|6867.3|6865.2|6862.8|6860.5|388
1632937800000|2021-09-29 17:50:00|6863|6861.2|6865.6|6863.8|6866.4|6864.1|6862.7|6860.9|263
1632938100000|2021-09-29 17:55:00|6865.5|6863.7|6866.9|6861.1|6868|6864.4|6862.8|6860.5|431
1632938400000|2021-09-29 18:00:00|6867.3|6862.7|6862.6|6860.8|6874|6867.2|6862.6|6860.6|390
1632938700000|2021-09-29 18:05:00|6862.7|6860.9|6868.9|6867.1|6869.2|6867.1|6862.4|6860|476
1632939000000|2021-09-29 18:10:00|6868.8|6867|6875.2|6873.4|6875.6|6873.4|6868.6|6866.6|510
1632939300000|2021-09-29 18:15:00|6875.3|6873.5|6874.6|6872.8|6877.4|6875.6|6873.1|6871.1|391
1632939600000|2021-09-29 18:20:00|6874.7|6872.9|6876.2|6874.4|6877.6|6875.8|6873.8|6871.5|348
1632939900000|2021-09-29 18:25:00|6876.1|6874.3|6878.1|6876.3|6878.6|6876.8|6876.1|6874.3|346
1632940200000|2021-09-29 18:30:00|6878|6876.2|6876.7|6874.9|6879|6876.9|6876|6874.2|347
1632940500000|2021-09-29 18:35:00|6876.6|6874.8|6875.8|6874|6877.2|6875|6874.2|6871.9|289
1632940800000|2021-09-29 18:40:00|6875.9|6874.1|6875.9|6874.1|6878.1|6875.8|6874.8|6872.9|283
1632941100000|2021-09-29 18:45:00|6876|6874.2|6875.8|6874|6877.6|6875.2|6875.1|6873.3|338
1632941400000|2021-09-29 18:50:00|6875.7|6873.9|6871.5|6869.7|6876.3|6874.5|6871.1|6869.3|260
1632941700000|2021-09-29 18:55:00|6871.6|6869.8|6870.3|6868.5|6872|6870.2|6869|6867.2|350
1632942000000|2021-09-29 19:00:00|6870.6|6868.8|6869.2|6867.4|6872.9|6871.1|6868.9|6866.4|406
1632942300000|2021-09-29 19:05:00|6869.3|6867.5|6869.1|6867.3|6871.2|6868.9|6868.7|6866.4|367
1632942600000|2021-09-29 19:10:00|6869.5|6866.5|6870|6868.2|6870.5|6868.3|6868.6|6866.3|423
1632942900000|2021-09-29 19:15:00|6870.1|6868.3|6867.9|6866.1|6870.7|6868.4|6867.5|6865.3|298
1632943200000|2021-09-29 19:20:00|6868|6866.2|6865.1|6863.3|6868.5|6866.3|6865|6862.6|306
1632943500000|2021-09-29 19:25:00|6865|6863.2|6865|6863.2|6866.8|6864.6|6864.5|6862.3|247
1632943800000|2021-09-29 19:30:00|6864.9|6863.1|6866.3|6864.5|6866.6|6864.8|6864|6862.2|346
1632944100000|2021-09-29 19:35:00|6866.4|6864.6|6864.1|6862.3|6867.4|6865.1|6863.8|6861.4|320
1632944400000|2021-09-29 19:40:00|6864|6862.2|6865.1|6862.1|6865.9|6863.5|6863.1|6860.8|279
1632944700000|2021-09-29 19:45:00|6864.9|6861.9|6863|6861.2|6864.9|6862.8|6861.8|6859.9|316
1632945000000|2021-09-29 19:50:00|6862.6|6860.8|6861.8|6860|6864.1|6862.3|6861.8|6859.4|361
1632945300000|2021-09-29 19:55:00|6861.9|6860.1|6863|6861.2|6863.9|6861.7|6860.5|6858.4|438
1632945600000|2021-09-29 20:00:00|6863.4|6860.4|6864.2|6862.4|6864.4|6862.5|6862.3|6860.3|270
1632945900000|2021-09-29 20:05:00|6864.3|6862.5|6861.6|6859.8|6864.3|6862.5|6861.4|6859.3|252
1632946200000|2021-09-29 20:10:00|6861.5|6859.7|6863.4|6861.6|6864.2|6862.4|6861.3|6859.5|168
1632946500000|2021-09-29 20:15:00|6863.5|6861.7|6865|6863.2|6866|6863.5|6862.9|6860.4|160
1632946800000|2021-09-29 20:20:00|6864.9|6863.1|6863.1|6861.3|6865|6863.2|6862.9|6861|123
1632947100000|2021-09-29 20:25:00|6863.2|6861.4|6862.1|6860.3|6864.4|6862|6862|6859.6|136
1632947400000|2021-09-29 20:30:00|6862.2|6860.4|6864.7|6862.9|6865.5|6863.3|6862.1|6860.3|183
1632947700000|2021-09-29 20:35:00|6864.8|6863|6866.1|6864.3|6866.3|6864.4|6864.6|6862.7|103
1632948000000|2021-09-29 20:40:00|6866|6864.2|6865.8|6862.8|6867.2|6865|6865.2|6862.8|159
1632948300000|2021-09-29 20:45:00|6865.9|6862.9|6866.2|6863.2|6866.7|6864.3|6864.6|6861.6|186
1632948600000|2021-09-29 20:50:00|6866.3|6863.3|6866.5|6863.5|6866.9|6863.9|6865|6862|308
1632948900000|2021-09-29 20:55:00|6866.6|6863.6|6872.8|6861|6875|6864.5|6866.1|6861|345
1632949200000|2021-09-29 21:00:00|6871.5|6860.9|6868.9|6862.2|6879.8|6866.8|6868.4|6858.8|72
1632949500000|2021-09-29 21:05:00|6869.4|6863.3|6870.7|6863.3|6872.6|6863.9|6868.6|6860.9|79
1632949800000|2021-09-29 21:10:00|6870.3|6863.7|6870.4|6862.7|6872.8|6863.8|6868.5|6861.6|155
1632950100000|2021-09-29 21:15:00|6870.3|6862.8|6871.4|6865.4|6872.3|6866.1|6869.3|6861.6|139
1632950400000|2021-09-29 21:20:00|6870.3|6865.3|6870.5|6865.9|6871.8|6866.2|6870|6863.1|132
1632950700000|2021-09-29 21:25:00|6870.6|6865.5|6876.4|6866.6|6876.6|6867|6870.3|6864.9|112
1632951000000|2021-09-29 21:30:00|6876.5|6866.4|6871.9|6866.1|6877.7|6867.3|6870.7|6864.4|270
1632951300000|2021-09-29 21:35:00|6872.1|6866|6871.6|6866.4|6872.7|6867.3|6870.8|6864.7|152
1632951600000|2021-09-29 21:40:00|6871.7|6866.6|6876.6|6867.6|6876.8|6868|6870.8|6865|267
1632951900000|2021-09-29 21:45:00|6876.5|6867.5|6875.3|6866.4|6877|6867.9|6870.5|6863.8|247
1632952200000|2021-09-29 21:50:00|6875.4|6866.3|6877.3|6865.4|6877.3|6867.2|6873.9|6864.5|144
1632952500000|2021-09-29 21:55:00|6875.4|6866.7|6874.3|6868.4|6877.4|6870.2|6873.8|6865.5|230
1632952800000|2021-09-29 22:00:00|6874.4|6868.3|6869.6|6866.6|6875.2|6868.9|6868.4|6865.4|477
1632953100000|2021-09-29 22:05:00|6869.7|6866.7|6868.4|6865.4|6870.4|6867.4|6867.1|6864.1|472
1632953400000|2021-09-29 22:10:00|6868.8|6865.5|6871.2|6868.2|6871.9|6868.9|6868.7|6865.5|192
1632953700000|2021-09-29 22:15:00|6871.4|6868.4|6871.5|6868.5|6872.1|6869.1|6870.8|6867.8|155
1632954000000|2021-09-29 22:20:00|6871.6|6868.6|6872.2|6869.2|6872.8|6869.8|6871.5|6868.5|174
1632954300000|2021-09-29 22:25:00|6872.6|6869.6|6874.1|6871.1|6874.2|6871.4|6872.6|6869.6|163
1632954600000|2021-09-29 22:30:00|6873.9|6870.9|6871.6|6868.6|6874.6|6871.6|6871.3|6868.3|192
1632954900000|2021-09-29 22:35:00|6870.9|6867.9|6869.6|6866.6|6870.9|6867.9|6867.8|6864.8|212
1632955200000|2021-09-29 22:40:00|6869.5|6866.5|6869.5|6866.5|6870.6|6867.6|6869.4|6866.4|116
1632955500000|2021-09-29 22:45:00|6869.6|6866.6|6869|6866|6869.7|6866.7|6868.4|6865.5|96
1632955800000|2021-09-29 22:50:00|6868.9|6865.9|6869.5|6866.5|6869.7|6866.9|6868.6|6865.9|91
1632956100000|2021-09-29 22:55:00|6869.4|6866.4|6867.8|6864.8|6869.5|6867.1|6867.3|6864.3|124
1632956400000|2021-09-29 23:00:00|6867.9|6864.9|6867.7|6864.7|6868.8|6866.5|6866.5|6864.2|162
1632956700000|2021-09-29 23:05:00|6867|6865.2|6866.9|6865.1|6867.5|6865.4|6866|6863.6|113
1632957000000|2021-09-29 23:10:00|6866.5|6864.7|6867|6864|6867.1|6864.7|6866|6863.7|78
1632957300000|2021-09-29 23:15:00|6866.9|6863.9|6867.9|6864.9|6868|6866|6866|6863.7|136
1632957600000|2021-09-29 23:20:00|6868|6865|6868.1|6866.3|6869|6866.9|6867.2|6864.9|136
1632957900000|2021-09-29 23:25:00|6868|6866.2|6868.8|6867|6869.3|6867.5|6867.6|6865.3|140
1632958200000|2021-09-29 23:30:00|6868.6|6866.8|6869.4|6867.6|6870.1|6867.7|6868.4|6866.6|111
1632958500000|2021-09-29 23:35:00|6869.5|6867.7|6869.2|6867.4|6871|6869.2|6868.9|6866.7|118
1632958800000|2021-09-29 23:40:00|6869|6867.2|6869|6867.2|6869.9|6867.6|6867.1|6865.3|164
1632959100000|2021-09-29 23:45:00|6868.9|6867.1|6872|6869|6872.2|6869.2|6868.7|6866.3|225
1632959400000|2021-09-29 23:50:00|6871.9|6868.9|6873.5|6871.7|6874|6872|6871.4|6868.9|275
1632959700000|2021-09-29 23:55:00|6873.6|6871.8|6873.1|6870.1|6876.1|6873.7|6872.3|6870|275
1632960000000|2021-09-30 00:00:00|6872.9|6869.9|6871.6|6869.8|6873|6870.7|6868.9|6866.8|395
1632960300000|2021-09-30 00:05:00|6871.5|6869.7|6870.5|6868.7|6871.9|6869.7|6869.9|6867.7|276
1632960600000|2021-09-30 00:10:00|6870.4|6868.6|6873.8|6872|6876|6873.1|6870.3|6868.4|281
1632960900000|2021-09-30 00:15:00|6873.9|6872.1|6878|6876.2|6878.9|6876.5|6873.8|6871.4|312
1632961200000|2021-09-30 00:20:00|6877.9|6876.1|6877.3|6875.5|6878.8|6876.5|6875.9|6873.8|230
1632961500000|2021-09-30 00:25:00|6877.2|6875.4|6875.8|6874|6878.4|6876.4|6875|6873.2|215
1632961800000|2021-09-30 00:30:00|6875.6|6873.8|6873.6|6871.8|6876.3|6874.4|6873.1|6871.3|279
1632962100000|2021-09-30 00:35:00|6873.5|6871.7|6870.8|6869|6873.7|6871.9|6870.7|6868.9|203
1632962400000|2021-09-30 00:40:00|6870.7|6868.9|6873.3|6871.5|6873.3|6871.5|6869.6|6867.8|261
1632962700000|2021-09-30 00:45:00|6873.4|6871.6|6875.5|6873.7|6876.8|6874.7|6873.3|6871.5|248
1632963000000|2021-09-30 00:50:00|6875.4|6873.6|6874.7|6871.7|6876.4|6874.6|6873.2|6871.3|362
1632963300000|2021-09-30 00:55:00|6874.6|6871.6|6875.4|6872.4|6876|6873.6|6873.3|6871.2|309
1632963600000|2021-09-30 01:00:00|6876|6873|6875|6873.2|6877.2|6874.8|6873.3|6871|372
1632963900000|2021-09-30 01:05:00|6874.9|6873.1|6875.9|6874.1|6876.6|6874.8|6874.5|6872.7|317
1632964200000|2021-09-30 01:10:00|6875.8|6874|6877.5|6875.7|6878.8|6877|6875.6|6873.5|336
1632964500000|2021-09-30 01:15:00|6877|6875.2|6876.7|6874.9|6879.4|6877.3|6876.7|6874.9|255
1632964800000|2021-09-30 01:20:00|6876.9|6875.1|6873.4|6871.6|6877|6875.1|6872.4|6870.6|289
1632965100000|2021-09-30 01:25:00|6873.3|6871.5|6873.7|6870.7|6874|6871.6|6868.5|6866.2|330
1632965400000|2021-09-30 01:30:00|6873.6|6870.6|6875.1|6873.3|6875.1|6873.3|6869.7|6867.7|437
1632965700000|2021-09-30 01:35:00|6875|6873.2|6878.2|6876.4|6878.7|6876.5|6872.8|6870.9|440
1632966000000|2021-09-30 01:40:00|6878.1|6876.3|6877.4|6874.4|6878.5|6876.5|6875.2|6872.5|452
1632966300000|2021-09-30 01:45:00|6877.3|6874.3|6878.4|6876.6|6878.7|6876.6|6876.4|6873.9|406
1632966600000|2021-09-30 01:50:00|6878.3|6876.5|6876.7|6874.9|6878.5|6876.6|6875.5|6873.7|337
1632966900000|2021-09-30 01:55:00|6876.8|6875|6876.9|6875.1|6877.9|6875.6|6874.9|6872.7|299
1632967200000|2021-09-30 02:00:00|6877|6875.2|6880.5|6878.7|6880.5|6878.7|6875.2|6873.4|315
1632967500000|2021-09-30 02:05:00|6880.4|6878.6|6883.1|6881.3|6884.6|6882.7|6879.8|6878|341
1632967800000|2021-09-30 02:10:00|6882.9|6881.1|6879.5|6877.7|6883.6|6881.8|6878.5|6876.7|305
1632968100000|2021-09-30 02:15:00|6879.6|6877.8|6883.4|6881.6|6883.4|6881.6|6879.5|6877.7|271
1632968400000|2021-09-30 02:20:00|6883.3|6881.5|6885.4|6883.6|6887.2|6885|6882.7|6880.3|234
1632968700000|2021-09-30 02:25:00|6886.3|6884.5|6884.8|6883|6886.3|6884.5|6884.1|6882.3|200
1632969000000|2021-09-30 02:30:00|6884.9|6883.1|6883.4|6881.6|6884.9|6883.1|6882.4|6880.6|213
1632969300000|2021-09-30 02:35:00|6883.3|6881.5|6883.4|6881.6|6883.6|6881.8|6882.5|6880.7|180
1632969600000|2021-09-30 02:40:00|6883.3|6881.5|6885|6883.2|6885.7|6883.9|6883.2|6881.4|220
1632969900000|2021-09-30 02:45:00|6884.9|6883.1|6886.4|6884.6|6886.5|6884.7|6884|6882.2|182
1632970200000|2021-09-30 02:50:00|6886.5|6884.7|6883.5|6881.7|6886.8|6885|6883.4|6881.6|198
1632970500000|2021-09-30 02:55:00|6883.6|6881.8|6885|6883.2|6886.4|6884.4|6882.1|6880.3|283
1632970800000|2021-09-30 03:00:00|6885.3|6883.5|6884.9|6883.1|6887.3|6885.2|6884.9|6883.1|188
1632971100000|2021-09-30 03:05:00|6885|6883.2|6885.2|6883.4|6885.5|6883.7|6883.7|6881.9|213
1632971400000|2021-09-30 03:10:00|6885.1|6883.3|6885.1|6883.3|6885.8|6884|6884.4|6882.6|155
1632971700000|2021-09-30 03:15:00|6885.2|6883.4|6887.1|6885.3|6887.8|6886|6885.1|6883|264
1632972000000|2021-09-30 03:20:00|6887|6885.2|6887.8|6886|6887.9|6886.1|6885.6|6883.8|224
1632972300000|2021-09-30 03:25:00|6887.9|6886.1|6885.8|6884|6888|6886.2|6885.5|6883.7|178
1632972600000|2021-09-30 03:30:00|6885.7|6883.9|6885|6883.2|6885.8|6884|6882.5|6880.7|264
1632972900000|2021-09-30 03:35:00|6884.6|6882.8|6885.9|6884.1|6887.1|6884.7|6884.6|6882.8|226
1632973200000|2021-09-30 03:40:00|6886|6884.2|6884.8|6883|6886.2|6884.2|6884.2|6881.8|213
1632973500000|2021-09-30 03:45:00|6884.9|6883.1|6885|6883.2|6886.7|6884.9|6884.4|6882.6|227
1632973800000|2021-09-30 03:50:00|6885.1|6883.3|6885.9|6884.1|6886.4|6884.6|6883.4|6881.4|244
1632974100000|2021-09-30 03:55:00|6886|6884.2|6883.6|6881.8|6886|6884.2|6883.4|6881.6|217
1632974400000|2021-09-30 04:00:00|6883.5|6881.7|6883.1|6881.3|6884.3|6882.3|6882.6|6880.8|256
1632974700000|2021-09-30 04:05:00|6883.5|6881.7|6881|6879.2|6883.6|6881.8|6881|6879.2|208
1632975000000|2021-09-30 04:10:00|6880.9|6879.1|6880.7|6878.9|6881.6|6879.8|6879.9|6878.1|233
1632975300000|2021-09-30 04:15:00|6880.8|6879|6881.9|6880.1|6883|6881.2|6880.8|6879|160
1632975600000|2021-09-30 04:20:00|6881.7|6879.9|6880.4|6878.6|6882.8|6881|6879.7|6877.9|243
1632975900000|2021-09-30 04:25:00|6880.5|6878.7|6878.8|6877|6880.9|6879.1|6877.9|6875.7|210
1632976200000|2021-09-30 04:30:00|6878.7|6876.9|6876.8|6875|6879.1|6877.3|6876.6|6874.6|215
1632976500000|2021-09-30 04:35:00|6876.9|6875.1|6878.1|6876.3|6878.5|6876.4|6876.6|6874.8|221
1632976800000|2021-09-30 04:40:00|6878|6876.2|6878.3|6876.5|6878.6|6876.8|6876.4|6874.6|165
1632977100000|2021-09-30 04:45:00|6878.4|6876.6|6878.3|6876.5|6879|6877.2|6877.6|6875.3|134
1632977400000|2021-09-30 04:50:00|6878.4|6876.6|6878.8|6877|6879.6|6877.8|6878|6876.2|165
1632977700000|2021-09-30 04:55:00|6878.7|6876.9|6879.1|6877.3|6879.6|6877.8|6878.5|6876.7|191
1632978000000|2021-09-30 05:00:00|6879|6877.2|6880.9|6879.1|6881.9|6879.7|6876.6|6874.8|337
1632978300000|2021-09-30 05:05:00|6880.8|6879|6882.1|6880.3|6882.7|6880.9|6879.2|6877.4|232
1632978600000|2021-09-30 05:10:00|6882|6880.2|6880|6878.2|6882.3|6880.5|6879.9|6878.1|260
1632978900000|2021-09-30 05:15:00|6880.1|6878.3|6883.2|6881.4|6883.7|6881.9|6880.1|6878.3|255
1632979200000|2021-09-30 05:20:00|6883.1|6881.3|6880.6|6878.8|6883.2|6881.4|6880.3|6878.5|269
1632979500000|2021-09-30 05:25:00|6880.7|6878.9|6878.8|6877|6880.9|6879.1|6878.7|6876.9|234
1632979800000|2021-09-30 05:30:00|6878.9|6877.1|6879|6877.2|6879.6|6877.8|6877.5|6875.7|350
1632980100000|2021-09-30 05:35:00|6879.1|6877.3|6880|6878.2|6881.8|6880|6878.9|6877.1|249
1632980400000|2021-09-30 05:40:00|6880.2|6878.4|6877.6|6875.8|6880.8|6878.6|6877.4|6875.6|253
1632980700000|2021-09-30 05:45:00|6877.5|6875.7|6879.1|6877.3|6879.2|6877.4|6876.7|6874.9|259
1632981000000|2021-09-30 05:50:00|6879|6877.2|6874.4|6872.6|6879.5|6877.7|6874.1|6872.3|334
1632981300000|2021-09-30 05:55:00|6874.5|6872.7|6873.9|6870.9|6875.5|6873.5|6873|6870.7|308
1632981600000|2021-09-30 06:00:00|6873.7|6870.7|6873.3|6871.5|6877.2|6875.1|6873.3|6870.7|455
1632981900000|2021-09-30 06:05:00|6873.6|6871.8|6877.9|6876.1|6878.4|6876.6|6872.7|6870.9|359
1632982200000|2021-09-30 06:10:00|6878|6876.2|6878.7|6876.9|6879.5|6877.7|6876.4|6874.3|321
1632982500000|2021-09-30 06:15:00|6878.8|6877|6883.8|6882|6884.2|6882.4|6878|6876.2|406
1632982800000|2021-09-30 06:20:00|6884.1|6882.3|6880.3|6878.5|6885.1|6883.3|6880.3|6878.5|368
1632983100000|2021-09-30 06:25:00|6880|6878.2|6877|6875.2|6881.1|6878.7|6876.2|6874.4|388
1632983400000|2021-09-30 06:30:00|6876.9|6875.1|6877.5|6875.7|6878.5|6876.6|6876.4|6874.6|322
1632983700000|2021-09-30 06:35:00|6878.1|6875.1|6877.5|6874.5|6878.4|6876.5|6875.6|6873.2|372
1632984000000|2021-09-30 06:40:00|6877.7|6874.7|6883.5|6880.5|6884.4|6882.1|6877.3|6874.6|456
1632984300000|2021-09-30 06:45:00|6883.6|6880.6|6885.2|6883.4|6886.5|6884.7|6882.9|6880.5|324
1632984600000|2021-09-30 06:50:00|6885.3|6883.5|6885.9|6884.1|6887.7|6885.4|6884|6881.7|360
1632984900000|2021-09-30 06:55:00|6885.8|6884|6883.7|6880.7|6887.2|6884.8|6881.7|6879.9|401
1632985200000|2021-09-30 07:00:00|6883.3|6881.5|6877.8|6876|6883.7|6881.8|6877.6|6875.1|568
1632985500000|2021-09-30 07:05:00|6877.9|6876.1|6873.5|6871.7|6879.1|6876.9|6870.1|6867.8|544
1632985800000|2021-09-30 07:10:00|6873.4|6871.6|6872.8|6871|6874.3|6872.2|6869.4|6867.2|535
1632986100000|2021-09-30 07:15:00|6872.6|6870.8|6880.3|6878.5|6880.7|6878.6|6872.4|6870|517
1632986400000|2021-09-30 07:20:00|6880.4|6878.6|6885|6883.2|6888.5|6886.7|6879.7|6877.9|532
1632986700000|2021-09-30 07:25:00|6885.1|6883.3|6886.9|6885.1|6888.8|6887|6884.5|6882.7|433
1632987000000|2021-09-30 07:30:00|6886.6|6884.8|6885.8|6884|6887.2|6884.8|6884|6882.2|403
1632987300000|2021-09-30 07:35:00|6885.9|6884.1|6885.2|6883.4|6888.1|6886.3|6885|6882.7|407
1632987600000|2021-09-30 07:40:00|6885|6883.2|6886.5|6884.7|6886.6|6884.8|6881.5|6879.5|381
1632987900000|2021-09-30 07:45:00|6886.4|6884.6|6886.7|6884.9|6890.9|6888.6|6886.4|6884|418
1632988200000|2021-09-30 07:50:00|6886.8|6885|6884.8|6883|6889.2|6886.9|6884.6|6881.9|400
1632988500000|2021-09-30 07:55:00|6884.7|6882.9|6886.1|6884.3|6888.3|6886.3|6883|6880.8|445
1632988800000|2021-09-30 08:00:00|6885.9|6884.1|6889|6887.2|6890.1|6888.3|6885.5|6883.6|443
1632989100000|2021-09-30 08:05:00|6888.9|6887.1|6886.5|6884.7|6890.7|6888.3|6885.6|6883.8|451
1632989400000|2021-09-30 08:10:00|6886.4|6884.6|6884|6882.2|6887|6885.2|6882.6|6880.8|341
1632989700000|2021-09-30 08:15:00|6884.1|6882.3|6879.6|6877.8|6884.8|6882.7|6879.5|6877.7|457
1632990000000|2021-09-30 08:20:00|6879.8|6878|6881.8|6880|6882.8|6880.4|6877.9|6876.1|461
1632990300000|2021-09-30 08:25:00|6881.9|6880.1|6878|6876.2|6882.1|6880.2|6877.3|6874.9|418
1632990600000|2021-09-30 08:30:00|6878.1|6876.3|6879.4|6877.6|6879.5|6877.6|6877.2|6875|365
1632990900000|2021-09-30 08:35:00|6879.5|6877.7|6873.8|6872|6880.2|6878.3|6873.7|6871.9|438
1632991200000|2021-09-30 08:40:00|6873.9|6872.1|6873.1|6871.3|6873.9|6872.1|6870.1|6868|409
1632991500000|2021-09-30 08:45:00|6873|6871.2|6873.4|6870.4|6873.9|6871.7|6872.4|6870.3|285
1632991800000|2021-09-30 08:50:00|6872.8|6871|6871.9|6868.9|6873.3|6871.3|6870.1|6868|314
1632992100000|2021-09-30 08:55:00|6871.8|6868.8|6873|6870|6873.5|6871.4|6871|6868.5|251
1632992400000|2021-09-30 09:00:00|6872.9|6869.9|6873.9|6872.1|6874|6872.2|6871.2|6869|310
1632992700000|2021-09-30 09:05:00|6874.5|6871.5|6871.8|6870|6877.2|6874.9|6871.7|6869.9|359
1632993000000|2021-09-30 09:10:00|6871.6|6869.8|6869.8|6868|6872.6|6870.8|6869|6867.2|284
1632993300000|2021-09-30 09:15:00|6869.7|6867.9|6869|6867.2|6870.4|6868.6|6867.8|6865.9|275
1632993600000|2021-09-30 09:20:00|6868.9|6867.1|6872.8|6871|6873.4|6871.6|6867.7|6865.7|335
1632993900000|2021-09-30 09:25:00|6872.7|6870.9|6874.1|6872.3|6874.5|6872.5|6872.1|6870.3|308
1632994200000|2021-09-30 09:30:00|6874|6872.2|6873.5|6871.7|6874.7|6872.9|6872.4|6870.6|305
1632994500000|2021-09-30 09:35:00|6873.6|6871.8|6875.5|6873.7|6876|6874.2|6873.3|6871.5|276
1632994800000|2021-09-30 09:40:00|6875.4|6873.6|6870.9|6869.1|6875.5|6873.6|6870.7|6868.9|348
1632995100000|2021-09-30 09:45:00|6871|6869.2|6870.7|6868.9|6872.2|6870.4|6870.2|6868.4|301
1632995400000|2021-09-30 09:50:00|6870.6|6868.8|6871|6869.2|6872.7|6870.9|6868.4|6866.6|360
1632995700000|2021-09-30 09:55:00|6870.8|6869|6871.9|6870.1|6872.2|6870.4|6870.7|6868.9|289
1632996000000|2021-09-30 10:00:00|6871.8|6870|6871.8|6870|6872.2|6870.4|6869.4|6867.6|320
1632996300000|2021-09-30 10:05:00|6871.7|6869.9|6871|6869.2|6872.4|6870.6|6869.7|6867.9|262
1632996600000|2021-09-30 10:10:00|6871.1|6869.3|6871.4|6869.6|6872.2|6870.4|6869.8|6868|300
1632996900000|2021-09-30 10:15:00|6871.5|6869.7|6871.9|6870.1|6872.1|6870.3|6870|6868.2|346
1632997200000|2021-09-30 10:20:00|6872|6870.2|6868.1|6866.3|6872|6870.2|6866.4|6864.5|420
1632997500000|2021-09-30 10:25:00|6868.2|6866.4|6866.8|6865|6868.3|6866.5|6866|6864.2|409
1632997800000|2021-09-30 10:30:00|6866.6|6864.8|6864.7|6862.9|6867.6|6865.8|6861.1|6859.3|446
1632998100000|2021-09-30 10:35:00|6865|6863.2|6865.5|6863.7|6867|6865.1|6863.4|6861.6|375
1632998400000|2021-09-30 10:40:00|6865.6|6863.8|6867.5|6865.7|6868.6|6866.8|6864.9|6863.1|332
1632998700000|2021-09-30 10:45:00|6867.4|6865.6|6869.3|6867.5|6869.3|6867.5|6867.3|6865.5|361
1632999000000|2021-09-30 10:50:00|6869.2|6867.4|6864.8|6863|6869.2|6867.4|6864.5|6862.7|303
1632999300000|2021-09-30 10:55:00|6864.7|6862.9|6863.3|6861.5|6865.4|6863.2|6862.2|6860.4|333
1632999600000|2021-09-30 11:00:00|6863.4|6861.6|6863.5|6861.7|6864.7|6862.9|6862.5|6860.7|329
1632999900000|2021-09-30 11:05:00|6863.4|6861.6|6865.7|6863.9|6866.3|6864.5|6862.9|6861.1|358
1633000200000|2021-09-30 11:10:00|6865.6|6863.8|6865.1|6863.3|6866.6|6864.8|6863.9|6862.1|325
1633000500000|2021-09-30 11:15:00|6865|6863.2|6865.7|6863.9|6866.4|6864.6|6862.5|6860.7|349
1633000800000|2021-09-30 11:20:00|6865.6|6863.8|6865.2|6863.4|6866.7|6864.5|6864.9|6862.9|303
1633001100000|2021-09-30 11:25:00|6865.3|6863.5|6864.5|6862.7|6867.3|6865.5|6864.2|6862.4|294
1633001400000|2021-09-30 11:30:00|6864.4|6862.6|6864.2|6862.4|6865|6863.2|6863.5|6861.7|261
1633001700000|2021-09-30 11:35:00|6864.3|6862.5|6866.7|6864.9|6867.6|6865.8|6864.3|6862.5|306
1633002000000|2021-09-30 11:40:00|6866.6|6864.8|6863.3|6861.5|6866.6|6864.8|6862.1|6860.3|391
1633002300000|2021-09-30 11:45:00|6863.4|6861.6|6861.4|6859.6|6864.7|6862.9|6860.9|6859|353
1633002600000|2021-09-30 11:50:00|6861.5|6859.7|6865.8|6864|6866.3|6864.5|6861.3|6859.4|313
1633002900000|2021-09-30 11:55:00|6865.7|6863.9|6867|6865.2|6868|6866.1|6865.1|6863.3|303
1633003200000|2021-09-30 12:00:00|6867.1|6865.3|6870.1|6868.3|6870.4|6868.6|6866.3|6863.9|375
1633003500000|2021-09-30 12:05:00|6869.9|6868.1|6872.6|6870.8|6873.4|6871.6|6869.5|6867.7|467
1633003800000|2021-09-30 12:10:00|6872.5|6870.7|6869.5|6867.7|6874.2|6872.4|6869.2|6867.4|342
1633004100000|2021-09-30 12:15:00|6869.4|6867.6|6870.1|6868.3|6872.3|6870.5|6869.3|6867.5|451
1633004400000|2021-09-30 12:20:00|6869.7|6867.9|6870.2|6868.4|6872.8|6871|6869|6867.2|404
1633004700000|2021-09-30 12:25:00|6870|6868.2|6874.2|6871.2|6874.5|6871.4|6869.2|6867.4|330
1633005000000|2021-09-30 12:30:00|6874.9|6871.4|6873.3|6871.5|6879|6876.3|6871.5|6869.5|635
1633005300000|2021-09-30 12:35:00|6873.9|6870.9|6876.5|6874.7|6876.8|6875|6870.9|6869.1|578
1633005600000|2021-09-30 12:40:00|6876.4|6874.6|6875.6|6873.8|6879.2|6877.4|6875.1|6873.1|542
1633005900000|2021-09-30 12:45:00|6875.7|6873.9|6879.3|6877.5|6880.4|6878.4|6874.4|6872.6|456
1633006200000|2021-09-30 12:50:00|6879.2|6877.4|6881.3|6879.5|6883|6881.1|6878.8|6876.3|456
1633006500000|2021-09-30 12:55:00|6881|6879.2|6880.5|6878.7|6884.8|6882.6|6880.4|6878|516
1633006800000|2021-09-30 13:00:00|6880.6|6878.8|6873.3|6871.5|6881.6|6879.3|6873|6870.9|567
1633007100000|2021-09-30 13:05:00|6873.2|6871.4|6875.2|6873.4|6876|6873.7|6872.3|6870.2|519
1633007400000|2021-09-30 13:10:00|6875.8|6872.8|6876.2|6874.4|6878.9|6876.7|6873.4|6871.3|453
1633007700000|2021-09-30 13:15:00|6876.1|6874.3|6877.7|6874.7|6880.2|6877.9|6876.1|6873.7|470
1633008000000|2021-09-30 13:20:00|6877.8|6874.8|6877.1|6875.3|6878|6875.6|6872.2|6870.1|452
1633008300000|2021-09-30 13:25:00|6877|6875.2|6881.2|6879.4|6882.8|6881|6876.3|6874.5|524
1633008600000|2021-09-30 13:30:00|6881.3|6879.5|6890.2|6887.2|6891.2|6888.7|6879.6|6877.1|717
1633008900000|2021-09-30 13:35:00|6889.9|6888.1|6885.1|6883.3|6891.7|6889.9|6883.7|6881.6|610
1633009200000|2021-09-30 13:40:00|6885.8|6882.8|6890.4|6887.4|6891.3|6888.7|6884|6881.7|564
1633009500000|2021-09-30 13:45:00|6889.6|6887.8|6894.4|6891.4|6894.7|6892.4|6887.5|6885.3|624
1633009800000|2021-09-30 13:50:00|6894|6892.2|6896.5|6894.7|6898.2|6895.7|6890.6|6888.1|651
1633010100000|2021-09-30 13:55:00|6896.4|6894.6|6894.5|6892.7|6898.6|6896.4|6892.1|6889.7|609
1633010400000|2021-09-30 14:00:00|6894.4|6892.6|6891.6|6889.8|6895.3|6893.5|6890.6|6888.5|621
1633010700000|2021-09-30 14:05:00|6891.7|6889.9|6899.4|6897.6|6899.5|6897.7|6891.7|6889.5|675
1633011000000|2021-09-30 14:10:00|6899.5|6897.7|6899|6897.2|6903.6|6901.3|6898.4|6896.2|632
1633011300000|2021-09-30 14:15:00|6898.9|6897.1|6898.8|6897|6902.4|6900.6|6896.6|6894.8|616
1633011600000|2021-09-30 14:20:00|6898.9|6897.1|6899|6896|6901.5|6899.4|6894.6|6892.5|648
1633011900000|2021-09-30 14:25:00|6898.9|6895.9|6901.6|6899.8|6905.4|6903.1|6898.9|6895.9|684
1633012200000|2021-09-30 14:30:00|6902.3|6899.3|6907.6|6905.8|6910.4|6908.1|6900.9|6898.6|695
1633012500000|2021-09-30 14:35:00|6907.4|6905.6|6905.2|6903.4|6908.7|6906.9|6904.3|6902|625
1633012800000|2021-09-30 14:40:00|6905.6|6903.8|6904.8|6903|6906|6904|6900.4|6898|682
1633013100000|2021-09-30 14:45:00|6904.9|6903.1|6904.2|6902.4|6910.7|6908.4|6901.6|6899.8|643
1633013400000|2021-09-30 14:50:00|6903.7|6901.9|6903.2|6900.2|6908.4|6906.3|6902.1|6899.5|701
1633013700000|2021-09-30 14:55:00|6903.6|6900.6|6899.5|6897.7|6905.1|6902.1|6896.3|6894.1|832
1633014000000|2021-09-30 15:00:00|6899.4|6897.6|6903.8|6902|6906|6903.7|6899.2|6897.1|685
1633014300000|2021-09-30 15:05:00|6903.7|6901.9|6912|6910.2|6912.7|6910.7|6903.1|6900.7|557
1633014600000|2021-09-30 15:10:00|6911.9|6910.1|6915.2|6913.4|6915.5|6913.7|6910.4|6908.4|597
1633014900000|2021-09-30 15:15:00|6915.5|6913.7|6920.7|6918.9|6922.6|6920.8|6914.5|6912.7|599
1633015200000|2021-09-30 15:20:00|6920.6|6918.8|6916.6|6914.8|6921.1|6919.3|6916.1|6913.3|538
1633015500000|2021-09-30 15:25:00|6916.5|6914.7|6916.3|6913.3|6917.9|6916.1|6912.9|6910.8|524
1633015800000|2021-09-30 15:30:00|6914.8|6913|6910.6|6908.8|6917.1|6914.7|6910.3|6908.1|627
1633016100000|2021-09-30 15:35:00|6910.4|6908.6|6908.8|6907|6911.5|6909.7|6906.1|6904.3|622
1633016400000|2021-09-30 15:40:00|6908.9|6907.1|6903.9|6902.1|6910|6908.2|6903.5|6901.7|624
1633016700000|2021-09-30 15:45:00|6904|6902.2|6900.1|6898.3|6904.8|6903|6896.5|6894.5|621
1633017000000|2021-09-30 15:50:00|6900.2|6898.4|6900.6|6898.8|6901.6|6899.8|6896.9|6894.8|574
1633017300000|2021-09-30 15:55:00|6900.7|6898.9|6901.1|6898.1|6902.7|6900.6|6899.4|6897.1|492
1633017600000|2021-09-30 16:00:00|6900.5|6898.7|6898.8|6897|6902.2|6900.4|6897.3|6895.5|560
1633017900000|2021-09-30 16:05:00|6898.5|6896.7|6893.5|6891.7|6899.5|6897.6|6893.4|6891.6|576
1633018200000|2021-09-30 16:10:00|6893.3|6891.5|6887.3|6885.5|6895|6892.9|6886.7|6884.7|601
1633018500000|2021-09-30 16:15:00|6887.1|6885.3|6887.1|6885.3|6887.3|6885.5|6883.3|6881.5|541
1633018800000|2021-09-30 16:20:00|6886.9|6885.1|6885.1|6883.3|6889.8|6887.6|6884.4|6882.6|478
1633019100000|2021-09-30 16:25:00|6885|6883.2|6886.7|6884.9|6888.7|6886.9|6885|6883.2|533
1633019400000|2021-09-30 16:30:00|6886.8|6885|6887|6885.2|6888.7|6886.9|6883.9|6882.1|575
1633019700000|2021-09-30 16:35:00|6886.5|6884.7|6890.1|6888.3|6890.8|6889|6885.9|6884.1|583
1633020000000|2021-09-30 16:40:00|6890.2|6888.4|6888.5|6886.7|6892|6890.2|6887.4|6885.6|490
1633020300000|2021-09-30 16:45:00|6888.2|6886.4|6892.4|6890.6|6892.9|6891.1|6886.7|6884.9|519
1633020600000|2021-09-30 16:50:00|6892.5|6890.7|6891.3|6889.5|6893.3|6891.2|6890.5|6888.7|513
1633020900000|2021-09-30 16:55:00|6891.4|6889.6|6888.3|6886.5|6891.5|6889.7|6887.7|6885.9|468
1633021200000|2021-09-30 17:00:00|6888.4|6886.6|6894.4|6892.6|6894.4|6892.6|6887.7|6885.4|540
1633021500000|2021-09-30 17:05:00|6894|6892.2|6895.3|6893.5|6896.1|6894.1|6892.3|6890|427
1633021800000|2021-09-30 17:10:00|6895.5|6893.7|6895.3|6893.5|6896.5|6894.7|6894.7|6892.8|395
1633022100000|2021-09-30 17:15:00|6895.2|6893.4|6897.2|6895.4|6897.8|6895.6|6892.6|6890.8|515
1633022400000|2021-09-30 17:20:00|6897.1|6895.3|6896.7|6894.9|6897.7|6895.9|6895.4|6893.2|460
1633022700000|2021-09-30 17:25:00|6896.9|6895.1|6893.3|6891.5|6897.7|6895.9|6893.2|6891.2|463
1633023000000|2021-09-30 17:30:00|6893.4|6891.6|6889.4|6887.6|6893.8|6891.8|6889.1|6886.8|459
1633023300000|2021-09-30 17:35:00|6889.5|6887.7|6890.7|6888.9|6893.2|6891.4|6887.6|6885.2|433
1633023600000|2021-09-30 17:40:00|6890.8|6889|6888.8|6887|6891.2|6889.4|6888|6886.2|418
1633023900000|2021-09-30 17:45:00|6888.7|6886.9|6892.8|6891|6894.4|6891.9|6888.7|6886.9|460
1633024200000|2021-09-30 17:50:00|6892.9|6891.1|6895.7|6893.9|6896.1|6894.3|6891|6889.2|496
1633024500000|2021-09-30 17:55:00|6895.6|6893.8|6894.9|6881.9|6897.8|6893.8|6893.4|6881.2|391
1633024800000|2021-09-30 18:00:00|6897.5|6886.8|6895.9|6894.1|6903.5|6896.3|6894.2|6885.7|525
1633025100000|2021-09-30 18:05:00|6896|6894.2|6899|6897.2|6899.9|6898.1|6894.8|6893|423
1633025400000|2021-09-30 18:10:00|6898.9|6897.1|6898.9|6897.1|6899.4|6897.6|6896.5|6894.6|457
1633025700000|2021-09-30 18:15:00|6898.8|6897|6896.1|6894.3|6898.8|6897|6895.8|6893.6|407
1633026000000|2021-09-30 18:20:00|6896|6894.2|6897.2|6895.4|6897.9|6896.1|6896|6894.2|356
1633026300000|2021-09-30 18:25:00|6897.1|6895.3|6898.7|6896.9|6898.8|6897|6895.2|6893.4|338
1633026600000|2021-09-30 18:30:00|6898.5|6896.7|6900|6898.2|6900.9|6899.1|6897.9|6895.7|426
1633026900000|2021-09-30 18:35:00|6899.9|6898.1|6901.1|6899.3|6901.5|6899.7|6899.5|6897.7|380
1633027200000|2021-09-30 18:40:00|6901.2|6899.4|6903.2|6901.4|6905|6903.2|6901|6899.2|354
1633027500000|2021-09-30 18:45:00|6903.4|6901.6|6904|6902.2|6904.7|6902.9|6902.8|6900.7|318
1633027800000|2021-09-30 18:50:00|6903.9|6902.1|6905.7|6903.9|6907|6905.2|6903.9|6901.7|436
1633028100000|2021-09-30 18:55:00|6906|6904.2|6908.1|6906.3|6910.1|6908.1|6905.8|6903.7|391
1633028400000|2021-09-30 19:00:00|6908.2|6906.4|6907.4|6905.6|6909.6|6907.8|6906.5|6904.2|392
1633028700000|2021-09-30 19:05:00|6907.5|6905.7|6910.7|6908.9|6910.7|6908.9|6907.4|6905.6|340
1633029000000|2021-09-30 19:10:00|6911|6909.2|6912.3|6910.5|6913.7|6911.9|6910.8|6909|336
1633029300000|2021-09-30 19:15:00|6912.2|6910.4|6915.2|6913.4|6915.6|6913.8|6912.2|6910.4|329
1633029600000|2021-09-30 19:20:00|6915.1|6913.3|6913.7|6911.9|6916.2|6914.1|6913.4|6911.6|315
1633029900000|2021-09-30 19:25:00|6913.6|6911.8|6914.3|6912.5|6916.3|6914.1|6913.1|6911.3|392
1633030200000|2021-09-30 19:30:00|6914.5|6911.3|6915.2|6913.4|6916.7|6914.5|6913.3|6911.3|418
1633030500000|2021-09-30 19:35:00|6915|6913.2|6911.7|6909.9|6915.6|6913.3|6911.5|6909.7|399
1633030800000|2021-09-30 19:40:00|6911.8|6910|6911.8|6910|6912.4|6910.6|6910.3|6908.5|322
1633031100000|2021-09-30 19:45:00|6911.9|6910.1|6909.5|6907.7|6911.9|6910.1|6908.3|6906.5|463
1633031400000|2021-09-30 19:50:00|6909.6|6907.8|6906.7|6904.9|6910.6|6908.2|6906.1|6904|548
1633031700000|2021-09-30 19:55:00|6906.4|6904.6|6902.4|6900.6|6907.6|6905.4|6902.3|6900.5|426
1633032000000|2021-09-30 20:00:00|6902.5|6900.7|6904.9|6903.1|6905.6|6903.4|6902.1|6899.9|387
1633032300000|2021-09-30 20:05:00|6905.1|6903.3|6903.1|6901.3|6905.3|6903.3|6902.1|6900.3|319
1633032600000|2021-09-30 20:10:00|6903.2|6901.4|6904.2|6902.4|6905.4|6903.4|6903.2|6901.4|238
1633032900000|2021-09-30 20:15:00|6904.3|6902.5|6905|6903.2|6905.2|6903.4|6903.4|6901.6|188
1633033200000|2021-09-30 20:20:00|6905.1|6903.3|6903.9|6902.1|6905.8|6904|6903.6|6901.8|172
1633033500000|2021-09-30 20:25:00|6903.8|6902|6902.9|6901.1|6904.2|6902.1|6901.9|6899.7|211
1633033800000|2021-09-30 20:30:00|6902.7|6900.9|6902.1|6900.3|6902.9|6901|6901.4|6899.3|159
1633034100000|2021-09-30 20:35:00|6902|6900.2|6899.5|6897.7|6902.6|6900.8|6899.5|6897.5|163
1633034400000|2021-09-30 20:40:00|6899.4|6897.6|6898.9|6897.1|6899.9|6898.1|6896.8|6894.8|187
1633034700000|2021-09-30 20:45:00|6899|6897.2|6900.6|6897.6|6901|6898.1|6898.4|6895.8|203
1633035000000|2021-09-30 20:50:00|6900.4|6897.4|6899.2|6896.2|6900.8|6898|6897.8|6894.8|294
1633035300000|2021-09-30 20:55:00|6899|6896|6903.4|6894.4|6904|6897.2|6898.4|6892.2|408
1633035600000|2021-09-30 21:00:00|6904.7|6893.7|6909.7|6896.7|6910.5|6897.5|6904.3|6891.3|84
1633035900000|2021-09-30 21:05:00|6909|6896|6907.6|6894.6|6911|6898|6906.5|6893.5|89
1633036200000|2021-09-30 21:10:00|6908.9|6895.9|6902.4|6889.4|6909.2|6896.2|6899.9|6886.9|122
1633036500000|2021-09-30 21:15:00|6902.2|6889.2|6909|6896|6912.2|6899.2|6899.7|6886.7|119
1633036800000|2021-09-30 21:20:00|6909.2|6896.2|6897.3|6884.3|6909.3|6896.3|6895.2|6882.2|126
1633037100000|2021-09-30 21:25:00|6897.7|6884.7|6902.1|6889.1|6902.3|6889.3|6896.1|6883.1|200
1633037400000|2021-09-30 21:30:00|6901.9|6888.9|6902.9|6889.9|6904.1|6891.1|6900.7|6887.7|181
1633037700000|2021-09-30 21:35:00|6903|6890|6903.8|6893.9|6904.3|6895|6902.4|6889.9|162
1633038000000|2021-09-30 21:40:00|6903.1|6895.5|6915.2|6902.2|6916.5|6903.5|6902.7|6893.6|234
1633038300000|2021-09-30 21:45:00|6914.8|6901.8|6908.1|6896.5|6915.5|6902.5|6907.3|6895.3|202
1633038600000|2021-09-30 21:50:00|6907.9|6896.4|6905.9|6894.4|6908.8|6896.9|6905.9|6893.8|176
1633038900000|2021-09-30 21:55:00|6906|6894.3|6906.6|6893.6|6908.9|6896.4|6905|6892|229
1633039200000|2021-09-30 22:00:00|6906.1|6893.1|6904.9|6900.6|6909|6901.3|6901.4|6891.6|565
1633039500000|2021-09-30 22:05:00|6904.7|6901.1|6904.7|6901.7|6905.1|6902|6904.3|6900.2|277
1633039800000|2021-09-30 22:10:00|6904.4|6901.4|6904.4|6901.4|6905.1|6902.1|6904|6900.1|207
1633040100000|2021-09-30 22:15:00|6904.2|6901.1|6903.8|6900.8|6904.8|6901.8|6903.3|6899.4|188
1633040400000|2021-09-30 22:20:00|6903.7|6900.6|6903.7|6900.7|6904.5|6901.5|6903.4|6900.4|108
1633040700000|2021-09-30 22:25:00|6903.9|6900.9|6903|6900|6903.9|6900.9|6902.8|6899.8|92
1633041000000|2021-09-30 22:30:00|6903.1|6900.1|6900.9|6897.9|6903.4|6900.9|6900.9|6897.9|131
1633041300000|2021-09-30 22:35:00|6900.8|6897.8|6901.1|6898.1|6901.5|6898.5|6900.5|6897.5|108
1633041600000|2021-09-30 22:40:00|6901.2|6898.2|6901.9|6898.9|6902.2|6899.2|6901.1|6898.1|99
1633041900000|2021-09-30 22:45:00|6902|6899|6902|6899|6902.5|6899.2|6901.8|6897.9|113
1633042200000|2021-09-30 22:50:00|6902.1|6899.1|6904|6901|6904.4|6901.4|6901.8|6898.8|110
1633042500000|2021-09-30 22:55:00|6904.1|6901.1|6905.6|6902.6|6906.6|6903.4|6903.9|6900.9|146
1633042800000|2021-09-30 23:00:00|6905.1|6903.3|6904.2|6901.2|6905.7|6903.4|6903.1|6900.4|118
1633043100000|2021-09-30 23:05:00|6904.1|6901.1|6903.1|6900.1|6904.3|6901.9|6902.7|6900.1|77
1633043400000|2021-09-30 23:10:00|6903|6900|6903.3|6900.3|6904.2|6901.2|6902.2|6899.8|142
1633043700000|2021-09-30 23:15:00|6903.2|6900.2|6900.9|6897.9|6903.4|6900.8|6899.9|6897.3|144
1633044000000|2021-09-30 23:20:00|6900.8|6897.8|6900.6|6897.6|6902|6899.5|6900.2|6897.5|132
1633044300000|2021-09-30 23:25:00|6900.5|6897.5|6901.6|6898.6|6902.2|6899.2|6899.5|6897|111
1633044600000|2021-09-30 23:30:00|6901.5|6898.5|6900.4|6897.4|6901.6|6898.6|6900.2|6897.2|118
1633044900000|2021-09-30 23:35:00|6900.3|6897.3|6897.9|6894.9|6900.4|6897.4|6896.7|6894.2|182
1633045200000|2021-09-30 23:40:00|6898|6895|6898.3|6895.3|6898.7|6896.3|6896.9|6894.5|142
1633045500000|2021-09-30 23:45:00|6898.2|6895.2|6896.5|6893.5|6898.4|6895.8|6895|6892.6|191
1633045800000|2021-09-30 23:50:00|6896.4|6893.4|6897.9|6894.9|6898.9|6896.4|6895.5|6893|159
1633046100000|2021-09-30 23:55:00|6898|6895|6897|6895.2|6898.5|6896|6897|6894.2|181
1633046400000|2021-10-01 00:00:00|6896.4|6894.6|6898.5|6895.5|6900.2|6897.6|6893.2|6891|502
1633046700000|2021-10-01 00:05:00|6898.9|6895.9|6900.1|6898.3|6901.9|6899.5|6897.8|6895.3|312
1633047000000|2021-10-01 00:10:00|6900.2|6898.4|6900.8|6899|6902.5|6900.2|6898.1|6896.2|297
1633047300000|2021-10-01 00:15:00|6900.9|6899.1|6900.2|6898.4|6904.1|6901.9|6899.2|6896.8|377
1633047600000|2021-10-01 00:20:00|6900.1|6898.3|6901.4|6899.6|6902.2|6900.2|6898.5|6896.4|290
1633047900000|2021-10-01 00:25:00|6901.3|6899.5|6904.1|6901.1|6904.5|6902.2|6900.4|6898.6|417
1633048200000|2021-10-01 00:30:00|6904.2|6901.2|6901.4|6899.6|6904.3|6902|6900.7|6898.1|424
1633048500000|2021-10-01 00:35:00|6901.3|6899.5|6899.8|6896.8|6901.8|6899.6|6897.6|6895|311
1633048800000|2021-10-01 00:40:00|6899.7|6896.7|6899.6|6897.8|6900.6|6898.5|6898.4|6896.1|265
1633049100000|2021-10-01 00:45:00|6899.7|6897.9|6899.8|6898|6900.2|6898.2|6897.6|6895.6|288
1633049400000|2021-10-01 00:50:00|6899.7|6897.9|6901.4|6899.6|6901.8|6899.6|6897.6|6895.4|400
1633049700000|2021-10-01 00:55:00|6901.5|6899.7|6898.3|6895.3|6904.6|6902.3|6897|6894.7|404
1633050000000|2021-10-01 01:00:00|6897.8|6896|6899|6896|6900.8|6898.3|6894.3|6891.9|512
1633050300000|2021-10-01 01:05:00|6898.9|6895.9|6892.9|6891.1|6899.2|6896.7|6892.2|6889.9|536
1633050600000|2021-10-01 01:10:00|6893|6891.2|6890.9|6889.1|6896.3|6894|6890.8|6888.2|596
1633050900000|2021-10-01 01:15:00|6891|6889.2|6889.8|6888|6892.4|6890.3|6889.8|6887.4|492
1633051200000|2021-10-01 01:20:00|6889.9|6888.1|6893.9|6892.1|6894.3|6892.1|6889.2|6886.8|397
1633051500000|2021-10-01 01:25:00|6893.8|6892|6894.8|6893|6896.1|6894|6893.3|6891|353
1633051800000|2021-10-01 01:30:00|6894.9|6893.1|6892|6890.2|6894.9|6893.1|6891.6|6889.3|367
1633052100000|2021-10-01 01:35:00|6892.1|6890.3|6890.8|6889|6892.6|6890.8|6889.4|6886.9|338
1633052400000|2021-10-01 01:40:00|6890.7|6888.9|6895.5|6893.7|6896.2|6893.9|6889.9|6887.6|333
1633052700000|2021-10-01 01:45:00|6895.6|6893.8|6895.1|6893.3|6897.3|6894.9|6894.4|6891.7|323
1633053000000|2021-10-01 01:50:00|6895.3|6893.5|6897.7|6895.9|6898.4|6896|6894.6|6892.1|280
1633053300000|2021-10-01 01:55:00|6897.6|6895.8|6900.3|6897.3|6900.3|6897.9|6896.9|6894.5|306
1633053600000|2021-10-01 02:00:00|6900.4|6897.4|6898.6|6896.8|6900.5|6898.4|6897.5|6895.1|311
1633053900000|2021-10-01 02:05:00|6898.5|6896.7|6896.1|6894.3|6899.4|6897|6896.1|6894.1|242
1633054200000|2021-10-01 02:10:00|6896.2|6894.4|6896.9|6895.1|6898.8|6896.3|6895.8|6893.5|284
1633054500000|2021-10-01 02:15:00|6897|6895.2|6897.2|6895.4|6898.3|6895.8|6896|6894.2|290
1633054800000|2021-10-01 02:20:00|6897.8|6894.8|6898.3|6896.5|6899.2|6897.3|6896.6|6894.8|271
1633055100000|2021-10-01 02:25:00|6898.2|6896.4|6899.6|6897.8|6900.4|6898.2|6898.1|6896.3|251
1633055400000|2021-10-01 02:30:00|6899.7|6897.9|6899.4|6897.6|6900.6|6898.6|6898.1|6896|308
1633055700000|2021-10-01 02:35:00|6899.2|6897.4|6898.7|6896.9|6900.1|6897.8|6898|6896|256
1633056000000|2021-10-01 02:40:00|6898.6|6896.8|6899.6|6896.6|6901.1|6899.2|6898.5|6896.1|216
1633056300000|2021-10-01 02:45:00|6899.7|6896.7|6896.7|6894.9|6899.7|6897.4|6896.3|6893.9|206
1633056600000|2021-10-01 02:50:00|6896.5|6894.7|6899.1|6896.1|6899.9|6897.2|6895.7|6893.3|270
1633056900000|2021-10-01 02:55:00|6898.5|6896.7|6898.7|6895.7|6898.8|6896.7|6896.8|6894.6|251
1633057200000|2021-10-01 03:00:00|6899.2|6896.2|6898.8|6897|6900.6|6898.2|6898.2|6895.9|226
1633057500000|2021-10-01 03:05:00|6898.9|6897.1|6897.7|6894.7|6899.6|6897.3|6897.1|6894.7|235
1633057800000|2021-10-01 03:10:00|6897.6|6894.6|6898.1|6895.1|6899.1|6897.1|6896.9|6894.5|269
1633058100000|2021-10-01 03:15:00|6898|6895|6897.2|6895.4|6898.2|6895.8|6896.3|6893.8|273
1633058400000|2021-10-01 03:20:00|6897.3|6895.5|6898.1|6895.1|6898.3|6896.1|6896.6|6894.2|212
1633058700000|2021-10-01 03:25:00|6898.2|6895.2|6897.7|6894.7|6898.9|6896.5|6896.6|6894.5|155
1633059000000|2021-10-01 03:30:00|6897.2|6895.4|6897.8|6896|6898.7|6896.5|6897|6895|227
1633059300000|2021-10-01 03:35:00|6898.2|6896.4|6897.1|6894.1|6898.9|6897|6896.5|6894|265
1633059600000|2021-10-01 03:40:00|6896.8|6893.8|6894.9|6893.1|6897.3|6895.1|6894.1|6891.8|319
1633059900000|2021-10-01 03:45:00|6894.8|6893|6894.5|6892.7|6896.3|6894.2|6893.3|6890.9|343
1633060200000|2021-10-01 03:50:00|6894.4|6892.6|6895|6893.2|6895.6|6893.2|6892.7|6890.5|360
1633060500000|2021-10-01 03:55:00|6894.9|6893.1|6894.4|6892.6|6895.8|6893.6|6893.7|6891.9|302
1633060800000|2021-10-01 04:00:00|6894.3|6892.5|6893.7|6891.9|6895.7|6893.9|6893.6|6891.5|317
1633061100000|2021-10-01 04:05:00|6893.8|6892|6895.1|6893.3|6895.9|6894.1|6893.7|6891.9|246
1633061400000|2021-10-01 04:10:00|6895.2|6893.4|6895|6893.2|6896.3|6894.1|6894.3|6892.5|205
1633061700000|2021-10-01 04:15:00|6895.1|6893.3|6894.8|6893|6895.8|6893.9|6894.2|6892.4|209
1633062000000|2021-10-01 04:20:00|6894.7|6892.9|6893.3|6891.5|6895.1|6893.3|6892.4|6890.6|157
1633062300000|2021-10-01 04:25:00|6893.4|6891.6|6891.9|6890.1|6893.7|6891.9|6890.9|6889.1|295
1633062600000|2021-10-01 04:30:00|6891.8|6890|6888.7|6886.9|6892|6890.2|6888.5|6886.7|279
1633062900000|2021-10-01 04:35:00|6888.8|6887|6888.9|6887.1|6889.4|6887.6|6887.3|6885.5|201
1633063200000|2021-10-01 04:40:00|6888.8|6887|6890.4|6888.6|6890.9|6889.1|6888.7|6886.9|186
1633063500000|2021-10-01 04:45:00|6890.5|6888.7|6890.8|6889|6891.4|6889.6|6889.8|6888|170
1633063800000|2021-10-01 04:50:00|6890.7|6888.9|6892.3|6890.5|6893|6891.2|6890.7|6888.9|199
1633064100000|2021-10-01 04:55:00|6892.4|6890.6|6893.4|6891.6|6894.7|6892.9|6891.1|6889.3|271
1633064400000|2021-10-01 05:00:00|6893.3|6891.5|6890.6|6888.8|6893.7|6891.9|6890.4|6888.6|294
1633064700000|2021-10-01 05:05:00|6890.8|6889|6890.2|6888.4|6890.9|6889.1|6889.2|6887.1|306
1633065000000|2021-10-01 05:10:00|6890|6888.2|6889.1|6887.3|6890.1|6888.3|6887.7|6885.9|272
1633065300000|2021-10-01 05:15:00|6889.2|6887.4|6890.2|6888.4|6892|6889.9|6888.7|6886.9|249
1633065600000|2021-10-01 05:20:00|6890.3|6888.5|6890|6888.2|6891.7|6889.5|6888.9|6887.1|218
1633065900000|2021-10-01 05:25:00|6889.9|6888.1|6885.9|6884.1|6889.9|6888.1|6885.6|6883.8|260
1633066200000|2021-10-01 05:30:00|6885.8|6884|6885.5|6883.7|6886.4|6884.6|6885.3|6883.5|209
1633066500000|2021-10-01 05:35:00|6885.7|6883.9|6884.6|6882.8|6885.9|6884.1|6883.9|6882|261
1633066800000|2021-10-01 05:40:00|6884.7|6882.9|6885.4|6883.6|6885.9|6884.1|6884.1|6881.9|213
1633067100000|2021-10-01 05:45:00|6885.3|6883.5|6885.3|6883.5|6886.5|6884.6|6884.6|6882.5|265
1633067400000|2021-10-01 05:50:00|6885.4|6883.6|6885.8|6884|6887.1|6885.3|6885.2|6883.4|253
1633067700000|2021-10-01 05:55:00|6885.9|6884.1|6888|6885|6888.8|6886.5|6883.5|6881.2|369
1633068000000|2021-10-01 06:00:00|6888.1|6885.1|6889.9|6888.1|6891|6889.1|6886.3|6884|463
1633068300000|2021-10-01 06:05:00|6890|6888.2|6889|6887.2|6890.4|6888.6|6888.5|6886.7|420
1633068600000|2021-10-01 06:10:00|6888.9|6887.1|6886.7|6883.7|6890.7|6888.6|6886.2|6883.7|605
1633068900000|2021-10-01 06:15:00|6886.9|6883.9|6881.2|6879.4|6887|6884.5|6880.5|6878|573
1633069200000|2021-10-01 06:20:00|6881|6879.2|6883|6880|6883.1|6881.1|6878.2|6875.8|554
1633069500000|2021-10-01 06:25:00|6882.4|6880.6|6882|6880.2|6882.9|6880.8|6877.8|6875.2|527
1633069800000|2021-10-01 06:30:00|6881.9|6880.1|6880.4|6878.6|6883.6|6881.8|6879.3|6877.1|456
1633070100000|2021-10-01 06:35:00|6880.6|6878.8|6883.2|6881.4|6884.1|6881.8|6880.6|6878.6|413
1633070400000|2021-10-01 06:40:00|6883.1|6881.3|6885.7|6883.9|6885.8|6884|6880.9|6879.1|477
1633070700000|2021-10-01 06:45:00|6885.4|6883.6|6887.9|6886.1|6888.8|6886.6|6883.9|6881.7|440
1633071000000|2021-10-01 06:50:00|6887.8|6886|6883.8|6882|6888.4|6886.6|6883.2|6880.9|429
1633071300000|2021-10-01 06:55:00|6883.9|6882.1|6889.6|6887.8|6891|6888.6|6882.7|6880.5|510
1633071600000|2021-10-01 07:00:00|6889.5|6887.7|6891.2|6888.2|6895.3|6892.8|6887|6884.9|747
1633071900000|2021-10-01 07:05:00|6891.3|6888.3|6889.5|6887.7|6892.6|6890.7|6888.5|6886.7|654
1633072200000|2021-10-01 07:10:00|6889.6|6887.8|6888.6|6886.8|6890.6|6888.8|6887.2|6885.4|645
1633072500000|2021-10-01 07:15:00|6888.5|6886.7|6888.4|6885.4|6889.2|6887.4|6883.4|6881.6|716
1633072800000|2021-10-01 07:20:00|6888|6886.2|6886.8|6885|6889.1|6887.2|6885.1|6882.9|640
1633073100000|2021-10-01 07:25:00|6886.9|6885.1|6894.4|6892.6|6895.4|6892.9|6885.2|6883.4|568
1633073400000|2021-10-01 07:30:00|6894.5|6892.7|6889.4|6887.6|6895.5|6893.1|6888.7|6886.5|600
1633073700000|2021-10-01 07:35:00|6889.3|6887.5|6886.9|6885.1|6891.5|6889.7|6886.8|6885|477
1633074000000|2021-10-01 07:40:00|6887|6885.2|6888.3|6886.5|6889.9|6887.9|6886.9|6885.1|476
1633074300000|2021-10-01 07:45:00|6888.2|6886.4|6882.8|6879.8|6889.1|6887.1|6880.6|6878.8|536
1633074600000|2021-10-01 07:50:00|6882.7|6879.7|6883.7|6881.9|6885|6882.7|6879.6|6877.8|465
1633074900000|2021-10-01 07:55:00|6883.8|6882|6882.9|6879.9|6889.1|6887.2|6882.3|6879.9|587
1633075200000|2021-10-01 08:00:00|6882.1|6880.3|6882.8|6881|6884.9|6882.4|6880.6|6878.8|493
1633075500000|2021-10-01 08:05:00|6882.9|6881.1|6885.3|6883.5|6886.6|6884.8|6882.9|6881.1|439
1633075800000|2021-10-01 08:10:00|6885.2|6883.4|6885.1|6882.1|6886.6|6884.8|6883.3|6881.5|420
1633076100000|2021-10-01 08:15:00|6884.5|6882.7|6886.2|6884.4|6886.3|6884.5|6883.1|6881.3|403
1633076400000|2021-10-01 08:20:00|6886.3|6884.5|6884.4|6882.6|6887.1|6885.3|6883.9|6881.7|417
1633076700000|2021-10-01 08:25:00|6884.3|6882.5|6888|6886.2|6888.2|6886.4|6883.1|6881.3|384
1633077000000|2021-10-01 08:30:00|6887.9|6886.1|6891|6889.2|6893.5|6891.7|6887.9|6886.1|531
1633077300000|2021-10-01 08:35:00|6890.9|6889.1|6897.1|6895.3|6897.3|6895.5|6890.9|6889.1|516
1633077600000|2021-10-01 08:40:00|6896.9|6895.1|6899.1|6897.3|6900.1|6898.3|6895.6|6893.8|522
1633077900000|2021-10-01 08:45:00|6899.2|6897.4|6898.4|6896.6|6900.3|6898.5|6897.4|6895.6|454
1633078200000|2021-10-01 08:50:00|6898.5|6896.7|6899.5|6897.7|6900.3|6898.5|6897.5|6895.7|415
1633078500000|2021-10-01 08:55:00|6899.6|6897.8|6900.4|6898.6|6901.4|6899|6897.1|6895.3|352
1633078800000|2021-10-01 09:00:00|6900.5|6898.7|6906.1|6904.3|6908|6906.2|6899.9|6898.1|481
1633079100000|2021-10-01 09:05:00|6906|6904.2|6904.9|6903.1|6907|6904.6|6903.3|6900.9|453
1633079400000|2021-10-01 09:10:00|6904.7|6902.9|6906|6904.2|6906.3|6904.5|6904.5|6902.5|399
1633079700000|2021-10-01 09:15:00|6905.9|6904.1|6907|6905.2|6908.6|6906.8|6905.5|6903.7|429
1633080000000|2021-10-01 09:20:00|6906.8|6905|6906.8|6905|6908.9|6907.1|6906.1|6904|434
1633080300000|2021-10-01 09:25:00|6906.5|6904.7|6909|6907.2|6910.2|6908.4|6906.1|6904.3|347
1633080600000|2021-10-01 09:30:00|6909.1|6907.3|6909.6|6907.8|6911.7|6909.9|6908.1|6906.3|403
1633080900000|2021-10-01 09:35:00|6909.7|6907.9|6907.2|6905.4|6910.2|6907.9|6905.8|6904|372
1633081200000|2021-10-01 09:40:00|6907.3|6905.5|6906.4|6904.6|6907.3|6905.5|6905.1|6903.3|340
1633081500000|2021-10-01 09:45:00|6906.5|6904.7|6906.9|6903.9|6907.5|6905.7|6905.5|6903.7|346
1633081800000|2021-10-01 09:50:00|6906.4|6904.6|6903.2|6901.4|6907|6905.2|6902.7|6900.9|444
1633082100000|2021-10-01 09:55:00|6903.4|6901.6|6905.7|6903.9|6906.5|6904.7|6903.2|6901.4|399
1633082400000|2021-10-01 10:00:00|6905.5|6903.7|6903.9|6902.1|6907.2|6905.3|6902.7|6900.5|496
1633082700000|2021-10-01 10:05:00|6903.8|6902|6900.6|6898.8|6903.9|6902.1|6900|6898.2|533
1633083000000|2021-10-01 10:10:00|6900.7|6898.9|6905.9|6904.1|6906.9|6904.6|6900|6898.2|532
1633083300000|2021-10-01 10:15:00|6906|6904.2|6908.5|6906.7|6909.1|6907.1|6905.2|6903.2|359
1633083600000|2021-10-01 10:20:00|6908.4|6906.6|6908.2|6906.4|6910.3|6908.5|6907.2|6905.4|374
1633083900000|2021-10-01 10:25:00|6908.3|6906.5|6909.9|6908.1|6910.5|6908.7|6907.3|6905.4|335
1633084200000|2021-10-01 10:30:00|6910.3|6908.5|6913.2|6911.4|6913.5|6911.7|6909.9|6908|366
1633084500000|2021-10-01 10:35:00|6913.3|6911.5|6910|6908.2|6913.9|6912.1|6910|6908.1|319
1633084800000|2021-10-01 10:40:00|6910.1|6908.3|6909.8|6908|6910.8|6909|6908.5|6906.7|315
1633085100000|2021-10-01 10:45:00|6909.9|6908.1|6912.2|6910.4|6913.4|6911.3|6909.6|6907.7|398
1633085400000|2021-10-01 10:50:00|6912|6910.2|6910.4|6908.6|6913.9|6911.6|6910.2|6908.4|409
1633085700000|2021-10-01 10:55:00|6910.7|6908.9|6908.2|6906.4|6911.5|6909.3|6907.7|6905.4|342
1633086000000|2021-10-01 11:00:00|6908.4|6906.6|6910.6|6908.8|6911.1|6909.3|6907.4|6905.6|371
1633086300000|2021-10-01 11:05:00|6910.5|6908.7|6916.2|6914.4|6916.2|6914.4|6910|6908.2|427
1633086600000|2021-10-01 11:10:00|6916.4|6914.6|6918|6916.2|6920.2|6918.4|6915.6|6913.8|456
1633086900000|2021-10-01 11:15:00|6917.7|6915.9|6917.9|6916.1|6919.4|6917.6|6916.6|6914.8|417
1633087200000|2021-10-01 11:20:00|6918|6916.2|6921.3|6919.5|6921.3|6919.5|6917.8|6916|357
1633087500000|2021-10-01 11:25:00|6921.4|6919.6|6920.8|6919|6922.7|6920.9|6919.7|6917.9|433
1633087800000|2021-10-01 11:30:00|6920.9|6919.1|6922.7|6920.9|6922.8|6921|6918.8|6917|406
1633088100000|2021-10-01 11:35:00|6922.6|6920.8|6925.3|6923.5|6926.3|6924.5|6922|6920.2|459
1633088400000|2021-10-01 11:40:00|6925.4|6923.6|6926.7|6924.9|6928.2|6926.4|6924.2|6922.4|430
1633088700000|2021-10-01 11:45:00|6926.9|6925.1|6926.5|6924.7|6929.2|6927.4|6926.1|6924.3|528
1633089000000|2021-10-01 11:50:00|6926.6|6924.8|6924.5|6922.7|6926.6|6924.8|6924.2|6922.4|430
1633089300000|2021-10-01 11:55:00|6924.9|6923.1|6927.7|6925.9|6928.7|6926.9|6924.5|6922.7|443
1633089600000|2021-10-01 12:00:00|6927.9|6926.1|6924.1|6922.3|6928.1|6926.3|6923.5|6921.7|518
1633089900000|2021-10-01 12:05:00|6924|6922.2|6927.5|6925.7|6928.5|6926.7|6923.6|6921.8|442
1633090200000|2021-10-01 12:10:00|6927.6|6925.8|6925.3|6923.5|6928|6926.2|6924.6|6922.8|493
1633090500000|2021-10-01 12:15:00|6925.2|6923.4|6924.6|6922.8|6927.9|6925.8|6924.6|6922.8|474
1633090800000|2021-10-01 12:20:00|6924.8|6923|6922.2|6920.4|6925.8|6924|6921.9|6920.1|463
1633091100000|2021-10-01 12:25:00|6922.1|6920.3|6922.6|6916|6924.1|6922.3|6921.5|6916|362
1633091400000|2021-10-01 12:30:00|6922.9|6916.8|6922.7|6920.9|6927.3|6924.9|6921.7|6911.1|543
1633091700000|2021-10-01 12:35:00|6922.8|6921|6916.6|6914.8|6922.8|6921|6916.1|6914.3|547
1633092000000|2021-10-01 12:40:00|6916.8|6915|6921.1|6919.3|6923.8|6921.2|6914.4|6912.5|607
1633092300000|2021-10-01 12:45:00|6921|6919.2|6919.5|6917.7|6921.5|6919.7|6918.5|6916.7|496
1633092600000|2021-10-01 12:50:00|6919.4|6917.6|6919.9|6918.1|6920.5|6918.7|6917.6|6915.8|422
1633092900000|2021-10-01 12:55:00|6920|6918.2|6924.7|6922.9|6924.7|6922.9|6919.6|6917.8|385
1633093200000|2021-10-01 13:00:00|6924.6|6922.8|6926.7|6924.9|6927.6|6925.8|6922.8|6920.7|507
1633093500000|2021-10-01 13:05:00|6926.9|6925.1|6925.6|6923.8|6929.4|6927.6|6924.4|6922.6|501
1633093800000|2021-10-01 13:10:00|6925.5|6923.7|6928.8|6927|6929.2|6927.4|6925.1|6923.3|435
1633094100000|2021-10-01 13:15:00|6928.7|6926.9|6931.2|6929.4|6931.8|6930|6927.9|6926.1|443
1633094400000|2021-10-01 13:20:00|6931.3|6929.5|6928.4|6926.6|6932.8|6931|6928.3|6926.5|448
1633094700000|2021-10-01 13:25:00|6928.3|6926.5|6931.1|6929.3|6932.5|6930.7|6927.9|6926.1|412
1633095000000|2021-10-01 13:30:00|6931.4|6929.6|6931.2|6929.4|6933.5|6931.7|6929.8|6927.8|670
1633095300000|2021-10-01 13:35:00|6931.3|6929.5|6925.9|6924.1|6932.9|6931.1|6925.6|6923.8|639
1633095600000|2021-10-01 13:40:00|6925.7|6923.9|6928.4|6925.4|6930.2|6928.4|6925.7|6923.7|602
1633095900000|2021-10-01 13:45:00|6928.6|6925.6|6931|6929.2|6933.2|6931.2|6927.5|6924.8|626
1633096200000|2021-10-01 13:50:00|6930.7|6928.9|6930.1|6928.3|6933|6931.2|6929|6927.2|672
1633096500000|2021-10-01 13:55:00|6930.2|6928.4|6932.4|6928.8|6932.4|6929|6928.3|6925.9|531
1633096800000|2021-10-01 14:00:00|6931|6928|6927.4|6925.6|6932.5|6930.1|6924.9|6921.9|844
1633097100000|2021-10-01 14:05:00|6927.5|6925.7|6936.9|6935.1|6938|6936.2|6927.4|6925.6|708
1633097400000|2021-10-01 14:10:00|6936.8|6935|6943.7|6941.9|6945.3|6943.5|6935.1|6933|696
1633097700000|2021-10-01 14:15:00|6943.8|6942|6939.6|6937.8|6944.3|6942.2|6937.2|6935.2|678
1633098000000|2021-10-01 14:20:00|6939.9|6938.1|6932.8|6931|6940.7|6938.6|6932|6929.8|621
1633098300000|2021-10-01 14:25:00|6932.7|6930.9|6940.1|6937.1|6941.3|6939.4|6932.6|6930.7|623
1633098600000|2021-10-01 14:30:00|6940|6937|6941.9|6940.1|6943.6|6941.8|6938.6|6936.8|647
1633098900000|2021-10-01 14:35:00|6941.7|6939.9|6936.8|6935|6942.5|6940.3|6936.8|6935|647
1633099200000|2021-10-01 14:40:00|6936.5|6934.7|6933.9|6932.1|6939.1|6937.3|6932.6|6930.1|654
1633099500000|2021-10-01 14:45:00|6933.7|6931.9|6932.1|6930.3|6934.3|6932.5|6929.8|6928|590
1633099800000|2021-10-01 14:50:00|6932.2|6930.4|6931.2|6929.4|6935.3|6933.5|6929.8|6928|543
1633100100000|2021-10-01 14:55:00|6931.1|6929.3|6933.5|6931.7|6934.1|6932.3|6930.1|6928.3|502
1633100400000|2021-10-01 15:00:00|6933.3|6931.5|6933.8|6932|6934.7|6932.9|6931.1|6929.1|420
1633100700000|2021-10-01 15:05:00|6933.7|6931.9|6925.5|6923.7|6934.1|6932.3|6925.5|6923.7|453
1633101000000|2021-10-01 15:10:00|6925.6|6923.8|6934.7|6932.9|6936.8|6934.5|6925.6|6923.8|591
1633101300000|2021-10-01 15:15:00|6935|6933.2|6936.3|6934.5|6937.5|6935.7|6934|6931.9|497
1633101600000|2021-10-01 15:20:00|6936.4|6934.6|6935.6|6933.8|6938.3|6936.2|6934.4|6932.3|467
1633101900000|2021-10-01 15:25:00|6935.7|6933.9|6933.2|6930.2|6939.6|6937.3|6932.1|6929.8|511
1633102200000|2021-10-01 15:30:00|6933.3|6930.3|6937.2|6935.4|6937.8|6936|6931.8|6929.5|598
1633102500000|2021-10-01 15:35:00|6937.3|6935.5|6940|6938.2|6941.9|6940.1|6935.4|6933|593
1633102800000|2021-10-01 15:40:00|6940.1|6938.3|6943.6|6941.8|6945.3|6943.5|6940.1|6938.3|453
1633103100000|2021-10-01 15:45:00|6943.7|6941.9|6943.6|6941.8|6945.9|6944.1|6942.5|6940.7|421
1633103400000|2021-10-01 15:50:00|6943.9|6942.1|6942.9|6941.1|6944|6942.2|6940.3|6938.5|474
1633103700000|2021-10-01 15:55:00|6943|6941.2|6941.1|6939.3|6943.1|6941.3|6939.2|6937.4|454
1633104000000|2021-10-01 16:00:00|6941.2|6939.4|6941.2|6939.4|6942.6|6940.8|6940.1|6938.3|491
1633104300000|2021-10-01 16:05:00|6941.3|6939.5|6943.9|6942.1|6944.6|6942.8|6940.5|6938.7|429
1633104600000|2021-10-01 16:10:00|6944|6942.2|6942.2|6940.4|6944|6942.2|6941.9|6940.1|434
1633104900000|2021-10-01 16:15:00|6942.3|6940.5|6939.6|6937.8|6942.6|6940.8|6937.9|6936.1|455
1633105200000|2021-10-01 16:20:00|6939.7|6937.9|6942.8|6941|6943.9|6942.1|6939.3|6937.4|408
1633105500000|2021-10-01 16:25:00|6942.7|6940.9|6943.9|6942.1|6944.2|6942.2|6941.4|6939.6|378
1633105800000|2021-10-01 16:30:00|6944|6942.2|6943.6|6941.8|6945.6|6943.6|6943.3|6941.5|339
1633106100000|2021-10-01 16:35:00|6943.7|6941.9|6944.1|6942.3|6945.1|6943.3|6942.9|6941.1|356
1633106400000|2021-10-01 16:40:00|6944.2|6942.4|6944.4|6942.6|6945.3|6943.5|6942.8|6941|360
1633106700000|2021-10-01 16:45:00|6944.7|6942.9|6943.9|6942.1|6947.4|6945.1|6943.9|6942.1|326
1633107000000|2021-10-01 16:50:00|6944|6942.2|6944.7|6942.9|6945.5|6943.4|6942.5|6940.7|396
1633107300000|2021-10-01 16:55:00|6944.8|6943|6943.1|6941.3|6945.1|6943.3|6942.1|6940.3|325
1633107600000|2021-10-01 17:00:00|6943.2|6941.4|6942.2|6940.4|6943.4|6941.6|6940.6|6938.8|391
1633107900000|2021-10-01 17:05:00|6942.3|6940.5|6945.9|6944.1|6945.9|6944.1|6942|6940.2|316
1633108200000|2021-10-01 17:10:00|6945.8|6944|6944.3|6942.5|6946.2|6944.4|6943.4|6941.6|310
1633108500000|2021-10-01 17:15:00|6944.4|6942.6|6943.1|6941.3|6945.1|6943.3|6942.9|6941.1|282
1633108800000|2021-10-01 17:20:00|6943.2|6941.4|6945|6943.2|6946|6944.2|6943.1|6941.3|254
1633109100000|2021-10-01 17:25:00|6945.1|6943.3|6944.1|6942.3|6945.6|6943.8|6943.8|6942|275
1633109400000|2021-10-01 17:30:00|6944.2|6942.4|6946.8|6945|6947.6|6945.8|6944.2|6942.4|284
1633109700000|2021-10-01 17:35:00|6946.7|6944.9|6945.5|6943.7|6947.6|6945.8|6945.3|6943.5|241
1633110000000|2021-10-01 17:40:00|6945.4|6943.6|6946.1|6944.3|6946.5|6944.7|6945.1|6943.3|336
1633110300000|2021-10-01 17:45:00|6945.9|6944.1|6948.2|6946.4|6948.4|6946.6|6945.3|6943.2|302
1633110600000|2021-10-01 17:50:00|6948.1|6946.3|6947.6|6945.8|6948.8|6946.5|6946.7|6944.9|282
1633110900000|2021-10-01 17:55:00|6947.5|6945.7|6949.1|6947.3|6949.3|6947.3|6947|6944.8|289
1633111200000|2021-10-01 18:00:00|6949.2|6947.4|6949.7|6947.9|6950.7|6948.6|6948.6|6946.3|250
1633111500000|2021-10-01 18:05:00|6949.6|6947.8|6950.8|6949|6951.6|6949.4|6949.4|6947.6|259
1633111800000|2021-10-01 18:10:00|6951.4|6948.4|6950.4|6948.6|6951.6|6949.6|6949.6|6947.4|247
1633112100000|2021-10-01 18:15:00|6950.8|6949|6950.9|6949.1|6951.9|6949.9|6950.4|6948.4|228
1633112400000|2021-10-01 18:20:00|6950.7|6948.9|6950.2|6948.4|6952.4|6950.2|6950|6948|182
1633112700000|2021-10-01 18:25:00|6950.3|6948.5|6949|6947.2|6951.6|6949.4|6948.9|6946.7|193
1633113000000|2021-10-01 18:30:00|6948.9|6947.1|6947.9|6946.1|6950.6|6948.8|6947.6|6945.8|250
1633113300000|2021-10-01 18:35:00|6948|6946.2|6948.6|6946.8|6949.4|6947.2|6947|6945.2|196
1633113600000|2021-10-01 18:40:00|6948.7|6946.9|6948|6946.2|6949.7|6947.6|6947.7|6945.4|266
1633113900000|2021-10-01 18:45:00|6948.1|6946.3|6949.9|6948.1|6950.7|6948.9|6948.1|6946.3|232
1633114200000|2021-10-01 18:50:00|6950|6948.2|6950.4|6948.6|6951.3|6949.4|6948.6|6946.8|227
1633114500000|2021-10-01 18:55:00|6950.3|6948.5|6949.7|6947.9|6951.2|6949.4|6948.6|6946.8|282
1633114800000|2021-10-01 19:00:00|6950|6948.2|6948.2|6946.4|6950.2|6948.4|6947.8|6945.8|337
1633115100000|2021-10-01 19:05:00|6948.5|6946.7|6946.6|6944.8|6949.2|6947.4|6946.3|6944.5|263
1633115400000|2021-10-01 19:10:00|6946.5|6944.7|6947.6|6945.8|6947.7|6945.9|6946|6944.2|177
1633115700000|2021-10-01 19:15:00|6948|6946.2|6945.9|6944.1|6949|6947.2|6945.3|6943.5|286
1633116000000|2021-10-01 19:20:00|6945.8|6944|6945.5|6943.7|6946.6|6944.8|6945.1|6943.3|256
1633116300000|2021-10-01 19:25:00|6945.7|6943.9|6942.6|6940.8|6946|6944|6942.6|6940.8|250
1633116600000|2021-10-01 19:30:00|6942.7|6940.9|6944.5|6941.5|6944.6|6942.4|6941.5|6939.7|278
1633116900000|2021-10-01 19:35:00|6943.9|6942.1|6942.3|6940.5|6944.1|6942.2|6941.7|6939.5|262
1633117200000|2021-10-01 19:40:00|6942.4|6940.6|6942.4|6940.6|6943.1|6940.9|6941.5|6939.3|263
1633117500000|2021-10-01 19:45:00|6942.2|6940.4|6941.9|6940.1|6943.5|6941.4|6941.5|6939.5|305
1633117800000|2021-10-01 19:50:00|6942.6|6940.8|6943|6941.2|6944.4|6942.6|6941|6939.2|386
1633118100000|2021-10-01 19:55:00|6943.1|6941.3|6943.4|6941.6|6944.1|6942.3|6941.6|6939.5|407
1633118400000|2021-10-01 20:00:00|6943.6|6941.8|6944.8|6941.8|6946|6943.4|6942.5|6940|330
1633118700000|2021-10-01 20:05:00|6944.7|6941.7|6946|6943|6946|6943|6944.1|6941.5|121
1633119000000|2021-10-01 20:10:00|6946.7|6943.7|6946.6|6943.6|6947.1|6944.1|6945.2|6942.2|144
1633119300000|2021-10-01 20:15:00|6946.5|6943.5|6946.5|6943.5|6947|6944|6945.8|6942.8|110
1633119600000|2021-10-01 20:20:00|6946.4|6943.4|6947.4|6944.4|6948.1|6945.1|6946.3|6943.3|83
1633119900000|2021-10-01 20:25:00|6947.5|6944.5|6947|6944|6948.4|6946|6946.9|6943.9|59
1633120200000|2021-10-01 20:30:00|6947.1|6944.1|6944.9|6941.9|6947.1|6944.1|6944.4|6941.5|183
1633120500000|2021-10-01 20:35:00|6945|6942|6943.7|6941.9|6945.3|6942.4|6943.4|6940.9|101
1633120800000|2021-10-01 20:40:00|6943.8|6942|6942.9|6939.9|6944.6|6942.3|6942.5|6939.6|115
1633121100000|2021-10-01 20:45:00|6943|6940|6942.1|6939.1|6943.3|6940.3|6941.6|6938.6|179
1633121400000|2021-10-01 20:50:00|6942|6939|6940.5|6937.5|6942.5|6939.5|6939.8|6936.8|252
1633121700000|2021-10-01 20:55:00|6940.4|6937.4|6942.5|6929.5|6946.1|6938.2|6937.8|6924.8|457
1633291200000|2021-10-03 20:00:00|6948.4|6934.1|6948.3|6934.1|6954|6935|6948.3|6934.1|13
1633291500000|2021-10-03 20:05:00|6954|6935|6948.3|6934.1|6954|6935|6948.3|6934.1|8
1633291800000|2021-10-03 20:10:00|6954|6935|6944.7|6934.2|6954|6937.3|6944.7|6933.5|17
1633292100000|2021-10-03 20:15:00|6946.1|6933.9|6948.3|6934.6|6954.4|6937.3|6944.7|6933.6|18
1633292400000|2021-10-03 20:20:00|6949.1|6934.5|6948.3|6934.6|6952.8|6934.6|6948.3|6933.8|22
1633292700000|2021-10-03 20:25:00|6948.6|6934.5|6948.4|6934.6|6951.6|6934.6|6948.3|6934.4|14
1633293000000|2021-10-03 20:30:00|6948.3|6934.5|6948.3|6934.6|6952.9|6934.6|6948.3|6933.7|17
1633293300000|2021-10-03 20:35:00|6950.2|6934.4|6951|6932|6951.6|6934.6|6948.3|6932|9
1633293600000|2021-10-03 20:40:00|6948.3|6934.6|6948.3|6934.6|6951.6|6934.6|6948.3|6934.4|12
1633293900000|2021-10-03 20:45:00|6951.6|6934.4|6951.6|6934.4|6952.6|6934.6|6947.9|6933.6|23
1633294200000|2021-10-03 20:50:00|6952.6|6933.6|6947.9|6934.6|6952.6|6934.6|6947.9|6933.6|11
1633294500000|2021-10-03 20:55:00|6949.4|6934.8|6944.7|6934.7|6952.5|6935.6|6944.7|6933.3|26
1633294800000|2021-10-03 21:00:00|6949.3|6930.7|6940.5|6936.5|6950.7|6938.7|6940.3|6930.7|51
1633295100000|2021-10-03 21:05:00|6941.2|6937.2|6944.1|6940.1|6954.2|6941.4|6940.2|6929|116
1633295400000|2021-10-03 21:10:00|6946.7|6937.6|6950.8|6936.7|6954.2|6940.1|6941.4|6931.3|103
1633295700000|2021-10-03 21:15:00|6950|6936.8|6949.3|6936.2|6952.2|6941.8|6945.6|6935.3|121
1633296000000|2021-10-03 21:20:00|6948.9|6936.4|6950.7|6936.3|6953.3|6938.5|6947.8|6934.3|85
1633296300000|2021-10-03 21:25:00|6951.9|6935.6|6948.2|6938.2|6953.3|6941.6|6945.3|6934.3|92
1633296600000|2021-10-03 21:30:00|6948.1|6938.1|6952.5|6936.6|6957|6941.9|6945.6|6934.2|143
1633296900000|2021-10-03 21:35:00|6953.2|6936.1|6943.4|6934.1|6954.3|6939.6|6939.6|6927.4|167
1633297200000|2021-10-03 21:40:00|6943.7|6934|6940.6|6936.6|6946.2|6936.9|6939.3|6932.4|184
1633297500000|2021-10-03 21:45:00|6940.7|6936.7|6942|6935|6944.2|6936.7|6939.6|6931.3|224
1633297800000|2021-10-03 21:50:00|6941.8|6935.1|6943.1|6936|6949.6|6936.6|6940.1|6933.9|246
1633298100000|2021-10-03 21:55:00|6944.7|6935.4|6937.8|6928.6|6946.1|6935.4|6935.7|6927.4|335
1633298400000|2021-10-03 22:00:00|6938.1|6927.8|6942.9|6937.5|6944.3|6938.6|6936.1|6926.7|672
1633298700000|2021-10-03 22:05:00|6942.5|6937.6|6944.2|6941|6944.9|6941.4|6941.6|6936.6|469
1633299000000|2021-10-03 22:10:00|6944.4|6941.1|6947.6|6944.6|6950.2|6945.5|6944|6940.2|334
1633299300000|2021-10-03 22:15:00|6947.7|6944.7|6949.1|6946.1|6950.2|6947.2|6947.4|6944.4|190
1633299600000|2021-10-03 22:20:00|6949|6946|6951.6|6948.6|6954.5|6951.5|6949|6946|357
1633299900000|2021-10-03 22:25:00|6951.5|6948.5|6952.4|6949.4|6954.1|6951.1|6951.3|6948.3|248
1633300200000|2021-10-03 22:30:00|6951.6|6949.8|6948|6945|6952.5|6949.8|6947.1|6944.5|345
1633300500000|2021-10-03 22:35:00|6947.9|6944.9|6949.8|6946.8|6950.2|6947.2|6947.9|6944.9|277
1633300800000|2021-10-03 22:40:00|6949.9|6946.9|6949|6946|6950.2|6947.3|6948.2|6945.1|255
1633301100000|2021-10-03 22:45:00|6949.1|6946.1|6946.6|6943.6|6950|6947|6946.3|6943.3|235
1633301400000|2021-10-03 22:50:00|6946.7|6943.7|6947.6|6944.6|6947.7|6944.7|6945.3|6942.3|248
1633301700000|2021-10-03 22:55:00|6947.7|6944.7|6945.9|6942.9|6948|6945|6944.6|6941.8|290
1633302000000|2021-10-03 23:00:00|6946.1|6943.1|6945.6|6942.6|6946.2|6943.2|6944.4|6941.4|266
1633302300000|2021-10-03 23:05:00|6945.7|6942.7|6947.1|6944.1|6947.2|6944.2|6944.8|6941.9|214
1633302600000|2021-10-03 23:10:00|6947.2|6944.2|6947.2|6944.2|6948.2|6945.5|6947.1|6944.1|184
1633302900000|2021-10-03 23:15:00|6947.3|6944.3|6947.3|6944.3|6948.5|6946|6946.8|6944.1|214
1633303200000|2021-10-03 23:20:00|6946.8|6945|6948.1|6946.3|6948.8|6946.4|6946.6|6944.2|250
1633303500000|2021-10-03 23:25:00|6948|6946.2|6948.3|6945.3|6948.9|6946.4|6947.3|6944.9|234
1633303800000|2021-10-03 23:30:00|6947.9|6946.1|6947.8|6946|6949|6946.7|6947.2|6945.2|219
1633304100000|2021-10-03 23:35:00|6947.7|6945.9|6947.5|6944.5|6949.3|6946.8|6946.1|6943.7|265
1633304400000|2021-10-03 23:40:00|6947.6|6944.6|6945.3|6942.3|6948.5|6945.8|6944.7|6942.1|197
1633304700000|2021-10-03 23:45:00|6945.2|6942.2|6943.1|6940.1|6945.4|6942.9|6942.4|6940|197
1633305000000|2021-10-03 23:50:00|6943|6940|6943.4|6941.6|6944.3|6942|6942.5|6940|153
1633305300000|2021-10-03 23:55:00|6943.3|6941.5|6941.9|6940.1|6943.5|6941.5|6941.7|6939.2|114
1633305600000|2021-10-04 00:00:00|6942.3|6939.3|6943.2|6941.4|6943.6|6941.8|6941.1|6939.3|276
1633305900000|2021-10-04 00:05:00|6943.1|6941.3|6945.2|6943.4|6945.7|6943.9|6943|6941.2|207
1633306200000|2021-10-04 00:10:00|6945.1|6943.3|6948.7|6946.9|6949.3|6947.5|6945.1|6943.3|273
1633306500000|2021-10-04 00:15:00|6948.6|6946.8|6942.4|6940.6|6948.7|6946.9|6942.3|6940.1|233
1633306800000|2021-10-04 00:20:00|6942.3|6940.5|6940.1|6938.3|6943.2|6941.4|6939.8|6938|216
1633307100000|2021-10-04 00:25:00|6940.2|6938.4|6939.4|6937.6|6940.5|6938.7|6938.9|6937.1|172
1633307400000|2021-10-04 00:30:00|6939.5|6937.7|6938.8|6937|6940.5|6938.2|6937.8|6935.9|180
1633307700000|2021-10-04 00:35:00|6938.9|6937.1|6935.6|6933.8|6940.2|6937.7|6935.6|6933.5|322
1633308000000|2021-10-04 00:40:00|6935.7|6933.9|6936.5|6934.7|6937.6|6935|6934.8|6932.4|267
1633308300000|2021-10-04 00:45:00|6936.4|6934.6|6936|6934.2|6938.4|6935.7|6935.1|6933.1|285
1633308600000|2021-10-04 00:50:00|6937.1|6934.1|6932.8|6929.8|6937.3|6934.5|6931.7|6929.1|394
1633308900000|2021-10-04 00:55:00|6932.6|6929.6|6934.7|6932.9|6935.6|6933.2|6931.6|6929.2|298
1633309200000|2021-10-04 01:00:00|6934.8|6933|6932.4|6930.6|6935.6|6933.4|6932.2|6930.4|226
1633309500000|2021-10-04 01:05:00|6932.3|6930.5|6931.5|6929.7|6933.3|6931.2|6931.5|6929.7|233
1633309800000|2021-10-04 01:10:00|6931.6|6929.8|6934|6932.2|6934.3|6932.5|6931.5|6929.7|183
1633310100000|2021-10-04 01:15:00|6934.1|6932.3|6935.1|6933.3|6936.5|6934.7|6934|6932.2|296
1633310400000|2021-10-04 01:20:00|6935|6933.2|6937.1|6935.3|6937.8|6935.6|6934.6|6932.8|239
1633310700000|2021-10-04 01:25:00|6937.2|6935.4|6939.3|6937.5|6940.4|6938.1|6937.1|6935.1|291
1633311000000|2021-10-04 01:30:00|6939.4|6937.6|6936|6934.2|6939.4|6937.6|6935.8|6934|391
1633311300000|2021-10-04 01:35:00|6935.9|6934.1|6933.7|6931.9|6936|6934.2|6933.2|6931.4|342
1633311600000|2021-10-04 01:40:00|6933.6|6931.8|6933.7|6931.9|6933.8|6932|6931.9|6930.1|362
1633311900000|2021-10-04 01:45:00|6933.6|6931.8|6932|6930.2|6935|6933.2|6932|6929.6|300
1633312200000|2021-10-04 01:50:00|6932.1|6930.3|6929|6926|6932.6|6930.3|6927.5|6925.3|428
1633312500000|2021-10-04 01:55:00|6928.9|6925.9|6932.1|6930.3|6932.7|6930.7|6927.7|6925.3|381
1633312800000|2021-10-04 02:00:00|6932.2|6930.4|6932|6930.2|6932.5|6930.7|6930.4|6928.4|289
1633313100000|2021-10-04 02:05:00|6931.9|6930.1|6930.3|6928.5|6931.9|6930.1|6928.4|6926.2|336
1633313400000|2021-10-04 02:10:00|6930.2|6928.4|6933.2|6931.4|6933.5|6931.7|6930.2|6927.8|260
1633313700000|2021-10-04 02:15:00|6933.3|6931.5|6933.9|6932.1|6934.8|6932.7|6932.6|6930.6|312
1633314000000|2021-10-04 02:20:00|6934|6932.2|6932.6|6930.8|6934.9|6933.1|6931.8|6930|284
1633314300000|2021-10-04 02:25:00|6932.5|6930.7|6937.1|6935.3|6938|6935.7|6932.1|6930.3|323
1633314600000|2021-10-04 02:30:00|6937.2|6935.4|6938.2|6936.4|6938.8|6936.6|6937|6934.9|311
1633314900000|2021-10-04 02:35:00|6938.1|6936.3|6939|6937.2|6939.3|6937.5|6937|6934.9|233
1633315200000|2021-10-04 02:40:00|6938.9|6937.1|6939.3|6937.5|6941.1|6939.3|6938.8|6936.7|318
1633315500000|2021-10-04 02:45:00|6939.1|6937.3|6937.9|6936.1|6939.4|6937.4|6937.1|6935.3|221
1633315800000|2021-10-04 02:50:00|6937.8|6936|6936.8|6935|6938.9|6936.9|6936.7|6934.9|288
1633316100000|2021-10-04 02:55:00|6936.9|6935.1|6936.2|6934.4|6938.2|6936.4|6935.7|6933.8|254
1633316400000|2021-10-04 03:00:00|6936.1|6934.3|6936.4|6934.6|6936.8|6934.8|6934.4|6932.2|286
1633316700000|2021-10-04 03:05:00|6936.5|6934.7|6936.5|6934.7|6938.2|6935.8|6935.8|6933.6|265
1633317000000|2021-10-04 03:10:00|6936.4|6934.6|6936.4|6934.6|6937.2|6935|6934.8|6932.8|227
1633317300000|2021-10-04 03:15:00|6936.3|6934.5|6937.9|6936.1|6938|6936.2|6936.1|6934|230
1633317600000|2021-10-04 03:20:00|6937.7|6935.9|6936.4|6934.6|6938.5|6936.2|6935.9|6933.8|162
1633317900000|2021-10-04 03:25:00|6936.3|6934.5|6936.7|6933.7|6938.2|6936.1|6935.1|6933.1|197
1633318200000|2021-10-04 03:30:00|6936.8|6933.8|6936.5|6934.7|6937.4|6935.6|6935.1|6932.7|338
1633318500000|2021-10-04 03:35:00|6937.1|6934.1|6937|6935.2|6937.3|6935.2|6935.9|6933.4|229
1633318800000|2021-10-04 03:40:00|6936.9|6935.1|6936|6934.2|6937.3|6935.2|6935.7|6933.4|186
1633319100000|2021-10-04 03:45:00|6935.8|6934|6935.7|6933.9|6936.8|6934.5|6935.1|6932.9|189
1633319400000|2021-10-04 03:50:00|6935.6|6933.8|6936.5|6933.5|6936.6|6934.6|6934.9|6933|207
1633319700000|2021-10-04 03:55:00|6936.6|6933.6|6935.9|6934.1|6937|6934.7|6934.4|6932.6|284
1633320000000|2021-10-04 04:00:00|6936|6934.2|6937.8|6936|6939.3|6937.1|6936|6934.2|281
1633320300000|2021-10-04 04:05:00|6938.2|6936.4|6939.4|6937.6|6939.5|6937.7|6938.1|6936.3|245
1633320600000|2021-10-04 04:10:00|6939.3|6937.5|6940.8|6939|6941|6939.2|6939.2|6937.4|209
1633320900000|2021-10-04 04:15:00|6940.9|6939.1|6943.4|6941.6|6944|6942.2|6940.8|6939|315
1633321200000|2021-10-04 04:20:00|6943.5|6941.7|6944.4|6942.6|6946.5|6944.7|6943.5|6941.4|275
1633321500000|2021-10-04 04:25:00|6944.5|6942.7|6944.9|6943.1|6945.5|6943.7|6944.3|6941.9|202
1633321800000|2021-10-04 04:30:00|6945|6943.2|6944.9|6943.1|6945.7|6943.9|6944.3|6942.4|261
1633322100000|2021-10-04 04:35:00|6945.1|6943.3|6945.5|6943.7|6945.9|6943.9|6944.4|6942.1|230
1633322400000|2021-10-04 04:40:00|6945.4|6943.6|6944.8|6943|6945.9|6943.9|6944.1|6942|215
1633322700000|2021-10-04 04:45:00|6944.7|6942.9|6944.9|6943.1|6945.9|6944.1|6944.4|6942.3|210
1633323000000|2021-10-04 04:50:00|6945.1|6943.3|6945.4|6943.6|6945.8|6943.9|6944.8|6942.5|143
1633323300000|2021-10-04 04:55:00|6945.3|6943.5|6944.9|6943.1|6945.8|6944|6944.9|6943.1|201
1633323600000|2021-10-04 05:00:00|6945|6943.2|6946.1|6944.3|6948.1|6946.3|6945|6942.8|336
1633323900000|2021-10-04 05:05:00|6945.9|6944.1|6947.4|6945.6|6948|6946.2|6945.5|6943.2|278
1633324200000|2021-10-04 05:10:00|6947.5|6945.7|6949.3|6946.3|6949.3|6946.9|6947.4|6945.2|299
1633324500000|2021-10-04 05:15:00|6949.2|6946.2|6948.4|6946.6|6949.4|6947.2|6947.4|6945.2|289
1633324800000|2021-10-04 05:20:00|6948.3|6946.5|6946.7|6944.9|6948.6|6946.8|6946.6|6944.4|224
1633325100000|2021-10-04 05:25:00|6946.8|6945|6946.8|6945|6947.4|6945.6|6946.3|6944.5|175
1633325400000|2021-10-04 05:30:00|6946.9|6945.1|6944.9|6943.1|6947.4|6945.6|6944.9|6943.1|182
1633325700000|2021-10-04 05:35:00|6944.8|6943|6944.5|6942.7|6946.4|6944.4|6944.4|6942.6|245
1633326000000|2021-10-04 05:40:00|6944.4|6942.6|6943|6941.2|6944.7|6942.9|6941.8|6939.8|333
1633326300000|2021-10-04 05:45:00|6942.9|6941.1|6943.8|6942|6944.3|6942.1|6941.5|6939.7|291
1633326600000|2021-10-04 05:50:00|6943.9|6942.1|6944.1|6942.3|6945.2|6943.4|6943.4|6941.6|241
1633326900000|2021-10-04 05:55:00|6944|6942.2|6942.7|6939.7|6944.4|6942.4|6940.6|6938.8|270
1633327200000|2021-10-04 06:00:00|6942.6|6939.6|6937.9|6936.1|6943.6|6941.5|6937.6|6935.5|440
1633327500000|2021-10-04 06:05:00|6938|6936.2|6937.5|6935.7|6940.4|6938.3|6937.3|6935.2|318
1633327800000|2021-10-04 06:10:00|6937.4|6935.6|6938.1|6936.3|6940.7|6938.4|6936.8|6934.4|436
1633328100000|2021-10-04 06:15:00|6938|6936.2|6937.2|6935.4|6939.3|6937|6935.3|6932.8|413
1633328400000|2021-10-04 06:20:00|6937.1|6935.3|6936.7|6934.9|6937.7|6935.3|6934.7|6932.1|401
1633328700000|2021-10-04 06:25:00|6936.6|6934.8|6940.6|6937.6|6940.7|6938.6|6936.6|6933.7|409
1633329000000|2021-10-04 06:30:00|6940.5|6937.5|6945.2|6943.4|6946.1|6943.8|6939.6|6937.5|446
1633329300000|2021-10-04 06:35:00|6945.1|6943.3|6945.9|6944.1|6946.4|6944.6|6944.4|6942.5|375
1633329600000|2021-10-04 06:40:00|6946|6944.2|6947.9|6946.1|6948.4|6946.6|6945.2|6943.4|394
1633329900000|2021-10-04 06:45:00|6947.7|6945.9|6944.7|6942.9|6948.3|6946.5|6943.3|6941.5|316
1633330200000|2021-10-04 06:50:00|6944.8|6943|6942.7|6940.9|6946|6944.2|6942.1|6939.6|327
1633330500000|2021-10-04 06:55:00|6942.6|6940.8|6940.8|6939|6942.9|6941|6940.3|6937.9|389
1633330800000|2021-10-04 07:00:00|6940.6|6938.8|6936.2|6934.4|6940.6|6938.8|6933.3|6930.3|655
1633331100000|2021-10-04 07:05:00|6936.1|6934.3|6939.9|6938.1|6943.6|6941.3|6936.1|6933.8|603
1633331400000|2021-10-04 07:10:00|6940|6938.2|6943.5|6941.7|6944.1|6942.1|6938.8|6936.9|568
1633331700000|2021-10-04 07:15:00|6944.1|6941.1|6938.6|6936.8|6944.1|6942.1|6936.6|6934.1|562
1633332000000|2021-10-04 07:20:00|6938.5|6936.7|6937.2|6935.4|6941.2|6939.4|6936.9|6935.1|500
1633332300000|2021-10-04 07:25:00|6937.3|6935.5|6937.9|6936.1|6938.7|6936.8|6935.1|6933.2|547
1633332600000|2021-10-04 07:30:00|6938|6936.2|6934.1|6932.3|6938.4|6936.6|6934|6931.5|545
1633332900000|2021-10-04 07:35:00|6934.3|6932.5|6939|6937.2|6939.4|6937.6|6933.1|6931|511
1633333200000|2021-10-04 07:40:00|6938.4|6936.6|6939.7|6937.9|6940.6|6938.8|6937.3|6935.5|479
1633333500000|2021-10-04 07:45:00|6939.5|6937.7|6943.3|6941.5|6945.8|6943.2|6938.7|6936.9|527
1633333800000|2021-10-04 07:50:00|6943.4|6941.6|6945.8|6944|6946.8|6945|6942.5|6940.5|502
1633334100000|2021-10-04 07:55:00|6945.6|6943.8|6948.6|6946.8|6949.2|6947.4|6945.5|6943.7|426
1633334400000|2021-10-04 08:00:00|6948.7|6946.9|6952.4|6949.4|6953.8|6951.5|6948.7|6946.6|501
1633334700000|2021-10-04 08:05:00|6952.5|6949.5|6951.2|6949.4|6953.7|6951.9|6951|6949.2|328
1633335000000|2021-10-04 08:10:00|6951.3|6949.5|6951.9|6950.1|6953.5|6951.7|6951.2|6949|334
1633335300000|2021-10-04 08:15:00|6952.4|6949.4|6951.2|6949.4|6954|6952.1|6951|6949.1|405
1633335600000|2021-10-04 08:20:00|6951.3|6949.5|6947.7|6945.9|6954.9|6952.7|6947.7|6945.9|386
1633335900000|2021-10-04 08:25:00|6947.6|6945.8|6942.1|6940.3|6947.8|6946|6942|6939.6|416
1633336200000|2021-10-04 08:30:00|6942|6940.2|6941.6|6939.8|6946|6944|6940.4|6937.9|436
1633336500000|2021-10-04 08:35:00|6941.5|6939.7|6939.7|6937.9|6942.1|6939.7|6939|6936.9|447
1633336800000|2021-10-04 08:40:00|6939.8|6938|6940.1|6938.3|6942.8|6941|6939.7|6937.6|438
1633337100000|2021-10-04 08:45:00|6939.8|6938|6943.8|6942|6944.8|6943|6939.1|6937.3|408
1633337400000|2021-10-04 08:50:00|6943.9|6942.1|6947.9|6946.1|6948.7|6946.9|6943.4|6941.6|471
1633337700000|2021-10-04 08:55:00|6947.8|6946|6951.8|6948.8|6953.2|6951.1|6947.1|6945.3|359
1633338000000|2021-10-04 09:00:00|6952|6949|6962.1|6959.1|6964.4|6961.7|6950.5|6948.2|622
1633338300000|2021-10-04 09:05:00|6962.3|6959.3|6961.4|6959.6|6964.7|6962.2|6960.8|6958.4|510
1633338600000|2021-10-04 09:10:00|6961.3|6959.5|6964|6961|6964.9|6962.7|6961.2|6958.9|448
1633338900000|2021-10-04 09:15:00|6963.8|6960.8|6961|6959.2|6964.5|6962.5|6960.7|6958.4|399
1633339200000|2021-10-04 09:20:00|6961.1|6959.3|6960.1|6958.3|6962.6|6960.5|6958.5|6956.7|263
1633339500000|2021-10-04 09:25:00|6960|6958.2|6959.5|6956.5|6961.5|6959.4|6958.5|6955.9|397
1633339800000|2021-10-04 09:30:00|6958.9|6957.1|6957.1|6955.3|6959.6|6957.4|6955|6952.5|348
1633340100000|2021-10-04 09:35:00|6957.3|6955.5|6955.6|6953.8|6957.9|6956.1|6954.7|6952.3|327
1633340400000|2021-10-04 09:40:00|6955.7|6953.9|6958|6956.2|6959.2|6957.1|6955.7|6953.9|313
1633340700000|2021-10-04 09:45:00|6958.1|6956.3|6959.5|6957.7|6960.4|6958.6|6956.7|6954.4|286
1633341000000|2021-10-04 09:50:00|6959.4|6957.6|6958.9|6957.1|6962.3|6960.5|6958|6956.2|379
1633341300000|2021-10-04 09:55:00|6958.8|6957|6960.8|6959|6960.8|6959|6958.7|6956.9|294
1633341600000|2021-10-04 10:00:00|6960.9|6959.1|6961.8|6960|6962|6960.2|6959.2|6957.4|344
1633341900000|2021-10-04 10:05:00|6961.7|6959.9|6965.2|6962.2|6965.6|6963.4|6960.6|6958.8|329
1633342200000|2021-10-04 10:10:00|6964.8|6963|6967.2|6965.4|6967.9|6965.9|6964.1|6962|317
1633342500000|2021-10-04 10:15:00|6967.3|6965.5|6964.7|6962.9|6969|6966.6|6964.6|6962.8|339
1633342800000|2021-10-04 10:20:00|6964.6|6962.8|6962.3|6960.5|6964.8|6963|6962.3|6960.5|360
1633343100000|2021-10-04 10:25:00|6962.4|6960.6|6965.3|6963.5|6965.6|6963.8|6962|6960.2|340
1633343400000|2021-10-04 10:30:00|6965.4|6963.6|6964.3|6962.5|6965.9|6963.9|6962.6|6960.8|345
1633343700000|2021-10-04 10:35:00|6964.2|6962.4|6966.1|6963.1|6967.4|6965|6964|6962.2|282
1633344000000|2021-10-04 10:40:00|6966|6963|6965.8|6962.8|6966.5|6964.3|6963.4|6961.3|382
1633344300000|2021-10-04 10:45:00|6965.9|6962.9|6963.2|6961.4|6966.2|6963.8|6961.9|6959.7|376
1633344600000|2021-10-04 10:50:00|6963.1|6961.3|6963.2|6961.4|6965.4|6963.1|6962.6|6960.8|299
1633344900000|2021-10-04 10:55:00|6963.6|6961.8|6967|6965.2|6968.6|6966.7|6963.2|6961|343
1633345200000|2021-10-04 11:00:00|6966.9|6965.1|6965.3|6963.5|6968|6965.7|6965|6963.2|420
1633345500000|2021-10-04 11:05:00|6965|6963.2|6965.2|6963.4|6965.7|6963.9|6962.9|6961.1|368
1633345800000|2021-10-04 11:10:00|6965.1|6963.3|6962.8|6961|6966.6|6964.8|6962.2|6960.4|400
1633346100000|2021-10-04 11:15:00|6962.9|6961.1|6964.9|6963.1|6965.8|6963.7|6962.5|6960.7|419
1633346400000|2021-10-04 11:20:00|6964.7|6962.9|6968|6966.2|6970.4|6968.6|6964.5|6962.7|407
1633346700000|2021-10-04 11:25:00|6967.9|6966.1|6969.2|6967.4|6970.2|6967.9|6966.9|6964.9|375
1633347000000|2021-10-04 11:30:00|6968.9|6967.1|6969.3|6967.5|6970.1|6968.3|6968.5|6966.7|261
1633347300000|2021-10-04 11:35:00|6969.1|6967.3|6969.7|6967.9|6970.3|6968.5|6968.2|6966.4|293
1633347600000|2021-10-04 11:40:00|6969.6|6967.8|6969.9|6968.1|6970.2|6968.4|6968.2|6965.9|323
1633347900000|2021-10-04 11:45:00|6970.5|6967.5|6971.2|6969.4|6972.6|6970.8|6969.1|6966.9|352
1633348200000|2021-10-04 11:50:00|6971.1|6969.3|6970.7|6968.9|6972.1|6970.3|6969.7|6967.9|304
1633348500000|2021-10-04 11:55:00|6970.8|6969|6973.6|6971.8|6974.4|6972.6|6970|6968.2|304
1633348800000|2021-10-04 12:00:00|6973.7|6971.9|6974.7|6972.9|6974.7|6972.9|6971.7|6969.9|308
1633349100000|2021-10-04 12:05:00|6974.5|6972.7|6975.3|6972.3|6976.1|6974.1|6974.1|6972.3|382
1633349400000|2021-10-04 12:10:00|6974.7|6972.9|6974.2|6972.4|6976.5|6974.3|6973.7|6971.9|325
1633349700000|2021-10-04 12:15:00|6974.3|6972.5|6972.2|6970.4|6974.8|6973|6970.9|6968.9|343
1633350000000|2021-10-04 12:20:00|6971.7|6969.9|6971.1|6969.3|6974.3|6972.5|6970.4|6968.6|303
1633350300000|2021-10-04 12:25:00|6971|6969.2|6973.7|6971.9|6975.4|6973.3|6971|6969.2|317
1633350600000|2021-10-04 12:30:00|6973.6|6971.8|6970.3|6968.5|6973.7|6971.9|6968.7|6966.9|479
1633350900000|2021-10-04 12:35:00|6970.1|6968.3|6970.9|6969.1|6972|6970.2|6969.8|6968|332
1633351200000|2021-10-04 12:40:00|6971|6969.2|6972.6|6970.8|6974.9|6973.1|6970.8|6969|342
1633351500000|2021-10-04 12:45:00|6972.5|6970.7|6974.8|6973|6976.3|6974.2|6971.6|6969.8|376
1633351800000|2021-10-04 12:50:00|6974.7|6972.9|6977.1|6975.3|6978.8|6977|6974.4|6972.6|373
1633352100000|2021-10-04 12:55:00|6977|6975.2|6976.6|6974.8|6978.8|6977|6976.3|6974.5|377
1633352400000|2021-10-04 13:00:00|6976.5|6974.7|6973.2|6971.4|6976.9|6975.1|6972.1|6970.3|416
1633352700000|2021-10-04 13:05:00|6973.3|6971.5|6970.7|6968.9|6975.8|6973.9|6970.3|6968.5|402
1633353000000|2021-10-04 13:10:00|6970.4|6968.6|6973.1|6971.3|6973.6|6971.8|6969.3|6967.5|372
1633353300000|2021-10-04 13:15:00|6973|6971.2|6974.6|6972.8|6975.1|6973.3|6970.8|6969|319
1633353600000|2021-10-04 13:20:00|6974.5|6972.7|6977.3|6975.5|6978.1|6976.3|6973.6|6971.8|337
1633353900000|2021-10-04 13:25:00|6977.4|6975.6|6977.8|6976|6978.3|6976.5|6976.4|6974.6|286
1633354200000|2021-10-04 13:30:00|6977.9|6976.1|6977.6|6975.8|6979.8|6978|6976|6974.2|641
1633354500000|2021-10-04 13:35:00|6977.3|6975.5|6980|6978.2|6980.6|6978.8|6976|6974.2|535
1633354800000|2021-10-04 13:40:00|6979.6|6977.8|6975.4|6973.6|6980.5|6978.7|6974.5|6972.7|569
1633355100000|2021-10-04 13:45:00|6975.5|6973.7|6976|6974.2|6976.8|6975|6972.7|6970.9|546
1633355400000|2021-10-04 13:50:00|6975.8|6974|6977.6|6975.8|6978.2|6976.4|6974.2|6972.4|533
1633355700000|2021-10-04 13:55:00|6977.3|6975.5|6978.7|6975.7|6980.2|6977.9|6975.8|6974|499
1633356000000|2021-10-04 14:00:00|6978.2|6975.2|6972.7|6970.9|6980.2|6977.5|6972.7|6970.1|710
1633356300000|2021-10-04 14:05:00|6973.3|6970.3|6982.7|6980.9|6982.8|6981|6972.5|6970.3|565
1633356600000|2021-10-04 14:10:00|6982.5|6980.7|6978.9|6977.1|6982.8|6981|6978.6|6976.4|568
1633356900000|2021-10-04 14:15:00|6979|6977.2|6972.3|6970.5|6980.1|6978.3|6970.6|6968.4|624
1633357200000|2021-10-04 14:20:00|6972.5|6970.7|6970.3|6968.5|6975.9|6973.7|6969.8|6967.9|600
1633357500000|2021-10-04 14:25:00|6970.4|6968.6|6965.5|6963.7|6971.5|6969.3|6964.8|6963|569
1633357800000|2021-10-04 14:30:00|6965.3|6963.5|6966.8|6965|6967.8|6966|6963.4|6961.6|534
1633358100000|2021-10-04 14:35:00|6966.5|6964.7|6967.1|6965.3|6969.4|6967.6|6964.2|6962.4|600
1633358400000|2021-10-04 14:40:00|6967.2|6965.4|6970.3|6968.5|6971|6969.2|6967.2|6965.4|548
1633358700000|2021-10-04 14:45:00|6970.7|6968.9|6972.8|6971|6974.1|6972.3|6969.7|6967.9|577
1633359000000|2021-10-04 14:50:00|6972.9|6971.1|6962.7|6960.9|6973.3|6971.5|6962.7|6960.9|533
1633359300000|2021-10-04 14:55:00|6962.8|6961|6961.7|6959.9|6963.9|6961.5|6959.7|6957.3|571
1633359600000|2021-10-04 15:00:00|6961.8|6960|6960.3|6958.5|6961.8|6960|6957|6955.2|558
1633359900000|2021-10-04 15:05:00|6959.9|6958.1|6960.2|6958.4|6961.2|6959.4|6956|6954.2|560
1633360200000|2021-10-04 15:10:00|6960.1|6958.3|6961.3|6959.5|6962.3|6960.5|6958.2|6956.4|502
1633360500000|2021-10-04 15:15:00|6961.4|6959.6|6957.9|6956.1|6962.1|6960.3|6957.9|6956.1|469
1633360800000|2021-10-04 15:20:00|6958|6956.2|6957.9|6956.1|6959|6957.2|6956.7|6954.9|479
1633361100000|2021-10-04 15:25:00|6957.8|6956|6959.9|6958.1|6961.5|6959.7|6957.5|6955.7|480
1633361400000|2021-10-04 15:30:00|6959.8|6958|6958.9|6957.1|6961.1|6959.3|6958|6956.2|491
1633361700000|2021-10-04 15:35:00|6959.2|6957.4|6957.4|6955.6|6960.5|6958.7|6956.7|6954.9|443
1633362000000|2021-10-04 15:40:00|6957.3|6955.5|6958.8|6957|6960.1|6958.3|6956.4|6954.6|419
1633362300000|2021-10-04 15:45:00|6958.7|6956.9|6960.5|6958.7|6961|6959.2|6958.3|6956.5|377
1633362600000|2021-10-04 15:50:00|6960.6|6958.8|6963|6961.2|6963|6961.2|6960.2|6958.4|377
1633362900000|2021-10-04 15:55:00|6962.9|6961.1|6962.6|6960.8|6964.8|6963|6961.7|6959.9|424
1633363200000|2021-10-04 16:00:00|6962.5|6960.7|6962.2|6960.4|6963.5|6961.7|6962|6960.2|355
1633363500000|2021-10-04 16:05:00|6962.3|6960.5|6964.5|6962.7|6965|6963.2|6961.4|6959.6|355
1633363800000|2021-10-04 16:10:00|6964.6|6962.8|6965.8|6964|6965.8|6964|6963.5|6961.7|358
1633364100000|2021-10-04 16:15:00|6965.7|6963.9|6964.9|6963.1|6966.5|6964.7|6963.8|6962|373
1633364400000|2021-10-04 16:20:00|6965|6963.2|6960.7|6958.9|6965.6|6963.8|6960.7|6958.9|397
1633364700000|2021-10-04 16:25:00|6960.8|6959|6962.9|6961.1|6963.5|6961.7|6960.8|6959|378
1633365000000|2021-10-04 16:30:00|6963|6961.2|6963.1|6961.3|6964.2|6962.4|6962.6|6960.8|335
1633365300000|2021-10-04 16:35:00|6962.9|6961.1|6962.9|6961.1|6963.6|6961.8|6961.9|6960.1|303
1633365600000|2021-10-04 16:40:00|6963|6961.2|6961.3|6959.5|6963|6961.2|6960|6958.2|350
1633365900000|2021-10-04 16:45:00|6961.1|6959.3|6965.4|6963.6|6965.4|6963.6|6960.7|6958.9|335
1633366200000|2021-10-04 16:50:00|6965.5|6963.7|6966|6964.2|6966|6964.2|6963.3|6961.5|352
1633366500000|2021-10-04 16:55:00|6965.5|6963.7|6964.7|6962.9|6966.2|6964.4|6964.5|6962.5|315
1633366800000|2021-10-04 17:00:00|6964.6|6962.8|6962.5|6960.7|6965.3|6963.5|6962.1|6960.3|319
1633367100000|2021-10-04 17:05:00|6962.6|6960.8|6965.5|6963.7|6965.7|6963.9|6962.1|6960.3|344
1633367400000|2021-10-04 17:10:00|6965.4|6963.6|6967.1|6965.3|6967.2|6965.4|6964.6|6962.8|292
1633367700000|2021-10-04 17:15:00|6967|6965.2|6967.1|6965.3|6967.5|6965.7|6966.1|6964.3|264
1633368000000|2021-10-04 17:20:00|6967.2|6965.4|6967.9|6966.1|6968.5|6966.7|6965.9|6964.1|298
1633368300000|2021-10-04 17:25:00|6967.6|6965.8|6965|6963.2|6968.1|6966.3|6964.7|6962.9|346
1633368600000|2021-10-04 17:30:00|6964.9|6963.1|6965.7|6963.9|6966.1|6964.3|6964|6962.2|371
1633368900000|2021-10-04 17:35:00|6966|6964.2|6965.8|6964|6966|6964.2|6964.5|6962.7|349
1633369200000|2021-10-04 17:40:00|6965.6|6963.8|6965|6963.2|6965.6|6963.8|6963.6|6961.5|370
1633369500000|2021-10-04 17:45:00|6964.7|6962.9|6966.8|6965|6967.4|6965.6|6964.5|6962.6|302
1633369800000|2021-10-04 17:50:00|6966.7|6964.9|6966.3|6964.5|6967.7|6965.9|6965.5|6963.6|338
1633370100000|2021-10-04 17:55:00|6966.4|6964.6|6968.4|6961.1|6968.4|6965.9|6965|6960.8|292
1633370400000|2021-10-04 18:00:00|6968.1|6960.9|6965.6|6963.8|6977.3|6965|6965|6959.2|490
1633370700000|2021-10-04 18:05:00|6966.4|6963.4|6965.6|6963.8|6967.1|6965.3|6965|6963.2|299
1633371000000|2021-10-04 18:10:00|6965.8|6964|6961.9|6960.1|6966|6964.2|6961.1|6958.9|354
1633371300000|2021-10-04 18:15:00|6962|6960.2|6961.7|6959.9|6963.3|6961.5|6961.1|6959.3|323
1633371600000|2021-10-04 18:20:00|6961.9|6960.1|6963.8|6962|6966|6963.7|6961.1|6959.3|345
1633371900000|2021-10-04 18:25:00|6963.7|6961.9|6962|6960.2|6964.1|6961.9|6960.6|6958.8|416
1633372200000|2021-10-04 18:30:00|6961.9|6960.1|6962.2|6960.4|6963.3|6961.5|6961.6|6959.8|386
1633372500000|2021-10-04 18:35:00|6962.3|6960.5|6964.1|6962.3|6964.4|6962.6|6961.8|6960|372
1633372800000|2021-10-04 18:40:00|6964|6962.2|6964.1|6962.3|6965|6962.8|6962.4|6960.6|350
1633373100000|2021-10-04 18:45:00|6964.2|6962.4|6966.5|6964.7|6966.7|6964.9|6963.3|6961.5|281
1633373400000|2021-10-04 18:50:00|6966.3|6964.5|6964.6|6962.8|6966.5|6964.7|6963.6|6961.8|284
1633373700000|2021-10-04 18:55:00|6964.5|6962.7|6965.5|6963.7|6967.1|6965.3|6963.4|6961.6|350
1633374000000|2021-10-04 19:00:00|6965.6|6963.8|6968|6966.2|6968.8|6967|6964.3|6962.5|387
1633374300000|2021-10-04 19:05:00|6968.1|6966.3|6966.6|6964.8|6969.7|6967.4|6966.3|6964.5|319
1633374600000|2021-10-04 19:10:00|6966.5|6964.7|6967|6965.2|6968.1|6965.9|6964.3|6962|347
1633374900000|2021-10-04 19:15:00|6967.4|6965.6|6966.9|6965.1|6969.6|6967.5|6966|6964.2|333
1633375200000|2021-10-04 19:20:00|6966.8|6965|6966.8|6965|6968.1|6966|6965.2|6963.4|374
1633375500000|2021-10-04 19:25:00|6966.9|6965.1|6964|6962.2|6967|6965.2|6963.8|6961.9|344
1633375800000|2021-10-04 19:30:00|6963.9|6962.1|6965.4|6963.6|6966.5|6964.7|6963.8|6962|339
1633376100000|2021-10-04 19:35:00|6965.3|6963.5|6962.9|6961.1|6965.7|6963.9|6962.6|6960.8|329
1633376400000|2021-10-04 19:40:00|6963|6961.2|6964.8|6963|6966|6964.2|6962.7|6960.9|457
1633376700000|2021-10-04 19:45:00|6965.1|6963.3|6964.6|6962.8|6966|6964.2|6964.1|6962.3|368
1633377000000|2021-10-04 19:50:00|6964.5|6962.7|6961.6|6959.8|6964.5|6962.7|6961.2|6959.4|463
1633377300000|2021-10-04 19:55:00|6961.5|6959.7|6964.1|6962.3|6965|6962.8|6961.5|6959.7|416
1633377600000|2021-10-04 20:00:00|6964.3|6962.5|6964.4|6962.6|6965.6|6963.8|6963.6|6961.8|207
1633377900000|2021-10-04 20:05:00|6964.5|6962.7|6964.8|6963|6965.5|6963.2|6964.4|6962.5|124
1633378200000|2021-10-04 20:10:00|6964.7|6962.9|6964|6962.2|6965.1|6963.3|6962.9|6961.1|144
1633378500000|2021-10-04 20:15:00|6964.1|6962.3|6962.8|6961|6964.3|6962.5|6962.5|6960.7|128
1633378800000|2021-10-04 20:20:00|6962.9|6961.1|6964|6962.2|6964.6|6962.3|6962.9|6961.1|89
1633379100000|2021-10-04 20:25:00|6963.9|6962.1|6965.8|6964|6966.5|6964|6963.8|6961.5|109
1633379400000|2021-10-04 20:30:00|6965.7|6963.9|6963.8|6962|6965.8|6964|6962.5|6960.2|138
1633379700000|2021-10-04 20:35:00|6963.9|6962.1|6964.1|6961.1|6964.7|6962.4|6963.4|6960.9|180
1633380000000|2021-10-04 20:40:00|6963.5|6961.7|6964.4|6962.6|6965.1|6962.7|6963.5|6960.9|199
1633380300000|2021-10-04 20:45:00|6964.3|6962.5|6965.5|6962.5|6965.8|6963.4|6964.3|6961.9|123
1633380600000|2021-10-04 20:50:00|6965.6|6962.6|6966.2|6963.2|6966.4|6963.4|6965.4|6962.4|197
1633380900000|2021-10-04 20:55:00|6966.5|6963.5|6972.5|6959.5|6975.6|6963.6|6965.8|6956.3|419
1633381200000|2021-10-04 21:00:00|6976.2|6963.2|6967.9|6955.9|6983.1|6970.1|6962.7|6949.7|122
1633381500000|2021-10-04 21:05:00|6969.5|6956.5|6969.4|6956.4|6970|6959.2|6966.6|6955.8|130
1633381800000|2021-10-04 21:10:00|6969.3|6956.3|6968.8|6955.8|6969.9|6959.2|6967.7|6955.8|139
1633382100000|2021-10-04 21:15:00|6969|6956|6969.5|6958.4|6970.2|6960.3|6967.3|6956|112
1633382400000|2021-10-04 21:20:00|6969.6|6958.2|6968.3|6959.7|6970.6|6960.6|6967.1|6955.9|162
1633382700000|2021-10-04 21:25:00|6968.4|6959.6|6967.7|6959.1|6970|6959.8|6966.3|6955|190
1633383000000|2021-10-04 21:30:00|6967.8|6959|6966.5|6958.4|6970|6959.5|6966.3|6956.9|155
1633383300000|2021-10-04 21:35:00|6967.3|6958.1|6966.7|6958|6969.3|6959.9|6966.2|6955.9|175
1633383600000|2021-10-04 21:40:00|6966.6|6957.4|6964.2|6958|6968.2|6961.3|6964.1|6956.3|209
1633383900000|2021-10-04 21:45:00|6964.4|6957.3|6966.3|6956.3|6967.6|6961.4|6964|6956.3|246
1633384200000|2021-10-04 21:50:00|6966.4|6956.1|6963.3|6957.7|6966.5|6960.6|6961|6948|401
1633384500000|2021-10-04 21:55:00|6963.4|6957.8|6967.4|6962.6|6971.1|6963.5|6962.5|6950.3|420
1633384800000|2021-10-04 22:00:00|6967.2|6963|6965.9|6962.6|6967.6|6963.8|6965.2|6962|364
1633385100000|2021-10-04 22:05:00|6966.2|6962.5|6966.2|6963.2|6966.9|6963.7|6965.7|6962.3|175
1633385400000|2021-10-04 22:10:00|6966.1|6963.1|6964.4|6961.4|6966.3|6963.3|6963.9|6960.9|166
1633385700000|2021-10-04 22:15:00|6964.3|6961.3|6965.7|6962.7|6966.1|6963.1|6964|6961.3|137
1633386000000|2021-10-04 22:20:00|6965.6|6962.6|6966.5|6963.5|6966.6|6963.6|6965.5|6962.5|84
1633386300000|2021-10-04 22:25:00|6966.4|6963.4|6966.5|6963.5|6966.7|6963.7|6966.2|6963.2|69
1633386600000|2021-10-04 22:30:00|6966.2|6963.2|6966.5|6963.5|6967.3|6964.3|6966.2|6963.1|95
1633386900000|2021-10-04 22:35:00|6966.4|6963.4|6968.6|6965.6|6969.1|6966.7|6965.3|6962.3|170
1633387200000|2021-10-04 22:40:00|6968.5|6965.5|6968.2|6965.2|6969.5|6966.5|6967.7|6964.7|126
1633387500000|2021-10-04 22:45:00|6968.1|6965.1|6967.3|6964.3|6968.5|6965.9|6966.8|6964.1|134
1633387800000|2021-10-04 22:50:00|6967.4|6964.4|6969.5|6966.5|6969.6|6967.2|6966.6|6964.1|140
1633388100000|2021-10-04 22:55:00|6969.4|6966.4|6966.8|6963.8|6969.6|6966.6|6966.7|6963.7|144
1633388400000|2021-10-04 23:00:00|6966.9|6963.9|6968.3|6965.3|6968.9|6966.5|6966.8|6963.8|210
1633388700000|2021-10-04 23:05:00|6968.4|6965.4|6966.4|6964.6|6968.5|6966|6966.4|6963.9|91
1633389000000|2021-10-04 23:10:00|6966.9|6963.9|6968.4|6965.4|6968.8|6966.3|6966.4|6963.9|122
1633389300000|2021-10-04 23:15:00|6968.3|6965.3|6966.2|6963.2|6968.4|6965.7|6965.8|6963|123
1633389600000|2021-10-04 23:20:00|6966.1|6963.1|6965.4|6962.4|6966.6|6964.1|6965.4|6962.4|130
1633389900000|2021-10-04 23:25:00|6965.5|6962.5|6962.1|6960.3|6966|6963.6|6962.1|6959.8|201
1633390200000|2021-10-04 23:30:00|6962.6|6959.6|6963.1|6961.3|6963.5|6961.3|6961|6958.6|190
1633390500000|2021-10-04 23:35:00|6963.7|6960.7|6963.6|6960.6|6965.1|6962.7|6962.4|6960|132
1633390800000|2021-10-04 23:40:00|6963.5|6960.5|6961.5|6958.5|6963.7|6961.3|6960.5|6958.1|237
1633391100000|2021-10-04 23:45:00|6961.1|6959.3|6962.8|6959.8|6963.3|6960.8|6961.1|6958.6|222
1633391400000|2021-10-04 23:50:00|6962.9|6959.9|6963|6960|6963.7|6961.3|6962.1|6959.7|167
1633391700000|2021-10-04 23:55:00|6963.1|6960.1|6962.5|6959.5|6963.7|6961.3|6961.1|6958.7|201
1633392000000|2021-10-05 00:00:00|6962.1|6959.1|6963.9|6962.1|6967.5|6964.9|6962.1|6959.1|432
1633392300000|2021-10-05 00:05:00|6963.8|6962|6961.9|6958.9|6963.8|6962|6959.8|6957|372
1633392600000|2021-10-05 00:10:00|6961.8|6958.8|6961.9|6958.9|6962.7|6960.3|6960.1|6957.6|312
1633392900000|2021-10-05 00:15:00|6961.8|6958.8|6960|6957|6962|6960|6958.7|6956.7|349
1633393200000|2021-10-05 00:20:00|6960.1|6957.1|6957|6955.2|6960.3|6957.6|6956.5|6954|364
1633393500000|2021-10-05 00:25:00|6956.9|6955.1|6963.8|6957.8|6963.8|6958.3|6956.5|6952.3|332
1633393800000|2021-10-05 00:30:00|6961.3|6958.2|6958.4|6955.4|6963.1|6958.3|6958|6953.1|355
1633394100000|2021-10-05 00:35:00|6958.1|6955.1|6958|6956.2|6960.5|6957.7|6957.7|6955.1|335
1633394400000|2021-10-05 00:40:00|6957.9|6956.1|6958.6|6955.6|6959.7|6957.4|6956.2|6953.9|301
1633394700000|2021-10-05 00:45:00|6958.5|6955.5|6958.1|6956.3|6960.1|6957.5|6957.2|6954.8|290
1633395000000|2021-10-05 00:50:00|6958|6956.2|6957.7|6954.7|6959.6|6957.4|6955.2|6952.9|366
1633395300000|2021-10-05 00:55:00|6957.6|6954.6|6956.6|6953.6|6957.6|6955.5|6955.4|6952.9|298
1633395600000|2021-10-05 01:00:00|6956.7|6953.7|6954.8|6953|6958.8|6956.5|6953.8|6951.7|407
1633395900000|2021-10-05 01:05:00|6954.7|6952.9|6952.9|6951.1|6956.7|6954.3|6952.7|6950.5|344
1633396200000|2021-10-05 01:10:00|6952.8|6951|6952|6950.2|6953.9|6951.8|6951.6|6949.5|258
1633396500000|2021-10-05 01:15:00|6952.2|6950.4|6947.3|6945.5|6952.7|6950.6|6945.8|6943.7|360
1633396800000|2021-10-05 01:20:00|6947.4|6945.6|6943.5|6941.7|6947.9|6946.1|6942.2|6940.2|395
1633397100000|2021-10-05 01:25:00|6943.6|6941.8|6946.2|6944.4|6947.4|6945.6|6943|6940.6|441
1633397400000|2021-10-05 01:30:00|6946.5|6944.7|6945.1|6943.3|6947.4|6945.1|6944.6|6942.8|399
1633397700000|2021-10-05 01:35:00|6945|6943.2|6943.5|6941.7|6945.1|6943.3|6942.9|6940.5|332
1633398000000|2021-10-05 01:40:00|6943.4|6941.6|6943.9|6942.1|6947.2|6945.3|6943.3|6941.2|350
1633398300000|2021-10-05 01:45:00|6944|6942.2|6943.8|6942|6944.9|6942.6|6943|6940.9|288
1633398600000|2021-10-05 01:50:00|6943.7|6941.9|6941.2|6939.4|6944.4|6942.6|6940.3|6938|391
1633398900000|2021-10-05 01:55:00|6941.3|6939.5|6940.5|6938.7|6941.5|6939.7|6939.5|6937.4|366
1633399200000|2021-10-05 02:00:00|6940.6|6938.8|6939.5|6937.7|6940.6|6938.8|6938|6935.7|336
1633399500000|2021-10-05 02:05:00|6939.6|6937.8|6941.6|6939.8|6942.5|6940.7|6939.5|6937.2|382
1633399800000|2021-10-05 02:10:00|6941.7|6939.9|6943.7|6941.9|6944.7|6942.9|6941.2|6939.1|311
1633400100000|2021-10-05 02:15:00|6943.8|6942|6942.7|6940.9|6943.8|6942|6942|6939.9|296
1633400400000|2021-10-05 02:20:00|6942.6|6940.8|6942.5|6940.7|6944|6942|6941.2|6939.1|310
1633400700000|2021-10-05 02:25:00|6942.4|6940.6|6946.9|6943.9|6947.2|6944.6|6942.3|6940.5|309
1633401000000|2021-10-05 02:30:00|6946.4|6944.6|6947|6945.2|6948.4|6945.9|6945.7|6943.3|429
1633401300000|2021-10-05 02:35:00|6946.9|6945.1|6948.8|6947|6949.2|6947.3|6946.7|6944.9|309
1633401600000|2021-10-05 02:40:00|6948.9|6947.1|6948.9|6947.1|6950.3|6948.5|6948.5|6946.2|320
1633401900000|2021-10-05 02:45:00|6949|6947.2|6949.1|6947.3|6950.4|6948.6|6948.4|6945.9|279
1633402200000|2021-10-05 02:50:00|6949|6947.2|6947.4|6945.6|6949.1|6947.3|6947|6945.1|236
1633402500000|2021-10-05 02:55:00|6947.5|6945.7|6947|6945.2|6948|6945.8|6946.4|6944.6|245
1633402800000|2021-10-05 03:00:00|6947.1|6945.3|6946.2|6944.4|6947.6|6945.8|6946.2|6944.4|220
1633403100000|2021-10-05 03:05:00|6946.3|6944.5|6945|6943.2|6946.5|6944.7|6945|6942.6|244
1633403400000|2021-10-05 03:10:00|6945.1|6943.3|6945.9|6944.1|6946.7|6944.9|6944.6|6942.8|179
1633403700000|2021-10-05 03:15:00|6946|6944.2|6945.2|6943.4|6946.1|6944.3|6945.2|6943.4|180
1633404000000|2021-10-05 03:20:00|6945.1|6943.3|6946.4|6944.6|6946.6|6944.7|6944.6|6942.8|204
1633404300000|2021-10-05 03:25:00|6946.3|6944.5|6944.8|6941.5|6947.2|6944.8|6944.6|6941.5|221
1633404600000|2021-10-05 03:30:00|6944.9|6941.6|6941.4|6939.6|6946.2|6943.2|6941.1|6938.5|487
1633404900000|2021-10-05 03:35:00|6941.5|6939.7|6945.6|6943.8|6946.4|6944|6941.3|6939.5|367
1633405200000|2021-10-05 03:40:00|6945.9|6944.1|6942.9|6941.1|6946.4|6944.1|6942.2|6940.1|339
1633405500000|2021-10-05 03:45:00|6942.7|6940.9|6943.2|6941.4|6943.9|6941.6|6941.4|6939.1|333
1633405800000|2021-10-05 03:50:00|6943.1|6941.3|6943.6|6941.8|6944.4|6942.2|6942.4|6940.1|227
1633406100000|2021-10-05 03:55:00|6943.5|6941.7|6943|6940|6943.5|6941.7|6941.8|6939.5|216
1633406400000|2021-10-05 04:00:00|6943.1|6940.1|6941.1|6939.3|6943.1|6941.3|6941|6938.6|202
1633406700000|2021-10-05 04:05:00|6941.2|6939.4|6942.2|6940.4|6942.5|6940.7|6940.9|6939|190
1633407000000|2021-10-05 04:10:00|6942.1|6940.3|6941.7|6939.9|6942.5|6940.7|6941.4|6939.6|240
1633407300000|2021-10-05 04:15:00|6941.6|6939.8|6941.4|6939.6|6942.5|6940.7|6941.2|6939.4|191
1633407600000|2021-10-05 04:20:00|6941.3|6939.5|6941.3|6939.5|6942.2|6940.4|6939.9|6938.1|203
1633407900000|2021-10-05 04:25:00|6941.2|6939.4|6941.9|6940.1|6942.7|6940.7|6941|6938.9|209
1633408200000|2021-10-05 04:30:00|6941.8|6940|6939.8|6938|6941.9|6940.1|6939.2|6937.4|237
1633408500000|2021-10-05 04:35:00|6939.9|6938.1|6939.5|6937.7|6941.4|6939.6|6939.3|6937.5|310
1633408800000|2021-10-05 04:40:00|6939.4|6937.6|6940.5|6938.7|6940.5|6938.7|6938.7|6936.9|188
1633409100000|2021-10-05 04:45:00|6940.4|6938.6|6940.7|6938.9|6942.8|6940.4|6940.2|6938.4|282
1633409400000|2021-10-05 04:50:00|6940.6|6938.8|6941.6|6939.8|6942.3|6940.1|6940.4|6938.6|266
1633409700000|2021-10-05 04:55:00|6941.5|6939.7|6942.9|6941.1|6943.2|6941.4|6941.5|6939.7|222
1633410000000|2021-10-05 05:00:00|6942.7|6940.9|6941.8|6940|6943.2|6941.4|6941.5|6939.7|256
1633410300000|2021-10-05 05:05:00|6941.7|6939.9|6943.5|6941.7|6944.7|6942.5|6940.5|6938.6|286
1633410600000|2021-10-05 05:10:00|6943.8|6942|6943.2|6941.4|6944.3|6942.2|6942|6939.8|231
1633410900000|2021-10-05 05:15:00|6943.3|6941.5|6943.1|6941.3|6944.6|6942.4|6942.6|6940|300
1633411200000|2021-10-05 05:20:00|6943|6941.2|6941.2|6939.4|6944.2|6941.3|6941.1|6938.9|266
1633411500000|2021-10-05 05:25:00|6941.3|6939.5|6940.9|6939.1|6942|6940.2|6940.2|6937.9|186
1633411800000|2021-10-05 05:30:00|6940.8|6939|6938|6936.2|6941.5|6939.1|6937.8|6936|290
1633412100000|2021-10-05 05:35:00|6938.2|6936.4|6936.2|6934.4|6939.2|6936.9|6935.7|6933.9|350
1633412400000|2021-10-05 05:40:00|6936.1|6934.3|6937.5|6935.7|6938.7|6936.8|6936|6933.9|282
1633412700000|2021-10-05 05:45:00|6937.6|6935.8|6938.6|6936.8|6939.2|6936.9|6936.9|6934.7|325
1633413000000|2021-10-05 05:50:00|6938.5|6936.7|6938.8|6937|6940|6937.7|6936.3|6934|344
1633413300000|2021-10-05 05:55:00|6938.5|6936.7|6938.1|6935.1|6939.1|6936.9|6936.6|6934.5|421
1633413600000|2021-10-05 06:00:00|6937.9|6934.9|6936.1|6934.3|6941|6938.5|6936.1|6933.7|494
1633413900000|2021-10-05 06:05:00|6936.2|6934.4|6935.9|6932.9|6936.9|6935|6932.8|6930.3|416
1633414200000|2021-10-05 06:10:00|6936|6933|6933.5|6931.7|6936.1|6934.3|6933.2|6931|362
1633414500000|2021-10-05 06:15:00|6933.3|6931.5|6932.8|6931|6933.6|6931.5|6929.4|6926.6|425
1633414800000|2021-10-05 06:20:00|6932.9|6931.1|6934|6932.2|6937.3|6935.2|6931.8|6929.8|304
1633415100000|2021-10-05 06:25:00|6934.1|6932.3|6933.3|6931.5|6935.1|6932.7|6932.1|6929.7|347
1633415400000|2021-10-05 06:30:00|6933.8|6930.8|6931.9|6930.1|6935.2|6933.2|6931.7|6929.4|402
1633415700000|2021-10-05 06:35:00|6931.8|6930|6935.4|6933.6|6935.9|6933.7|6930.8|6928.8|318
1633416000000|2021-10-05 06:40:00|6935.5|6933.7|6936.9|6935.1|6937.9|6936.1|6934.8|6932.5|330
1633416300000|2021-10-05 06:45:00|6936.8|6935|6938.4|6935.4|6939.2|6937.1|6935.9|6934.1|371
1633416600000|2021-10-05 06:50:00|6937.9|6936.1|6941.7|6939.9|6941.9|6940.1|6937.6|6935.8|332
1633416900000|2021-10-05 06:55:00|6941.8|6940|6940.5|6938.7|6942.1|6940.3|6939.5|6937.1|334
1633417200000|2021-10-05 07:00:00|6940.3|6938.5|6939.1|6937.3|6940.6|6938.8|6936.8|6935|501
1633417500000|2021-10-05 07:05:00|6938.8|6937|6944.9|6943.1|6944.9|6943.1|6938.2|6936.4|401
1633417800000|2021-10-05 07:10:00|6945|6943.2|6949.8|6948|6949.8|6948|6944.2|6942.4|407
1633418100000|2021-10-05 07:15:00|6949.9|6948.1|6951.2|6949.4|6954.6|6952.8|6949.7|6947.6|447
1633418400000|2021-10-05 07:20:00|6951.3|6949.5|6954.8|6953|6956.2|6954.3|6950.4|6948.6|436
1633418700000|2021-10-05 07:25:00|6954.9|6953.1|6955.1|6953.3|6956.9|6955.1|6953|6951.2|425
1633419000000|2021-10-05 07:30:00|6955.2|6953.4|6953.2|6951.4|6956.2|6954.4|6951.3|6949.5|485
1633419300000|2021-10-05 07:35:00|6953.1|6951.3|6955.7|6953.9|6956.3|6954.5|6953|6950.7|413
1633419600000|2021-10-05 07:40:00|6955.8|6954|6953|6950|6956|6954.2|6952.2|6949.8|441
1633419900000|2021-10-05 07:45:00|6952.9|6949.9|6953.3|6951.5|6954.2|6951.8|6951|6948.5|483
1633420200000|2021-10-05 07:50:00|6953.4|6951.6|6954|6951|6954.1|6951.7|6950|6947.6|484
1633420500000|2021-10-05 07:55:00|6954.1|6951.1|6951.7|6949.9|6955.6|6953.3|6951.2|6949.3|462
1633420800000|2021-10-05 08:00:00|6951.6|6949.8|6954.1|6952.3|6954.9|6952.7|6950.5|6948.7|486
1633421100000|2021-10-05 08:05:00|6953.8|6952|6956.8|6955|6958.1|6956.3|6952.8|6951|393
1633421400000|2021-10-05 08:10:00|6956.7|6954.9|6960.6|6958.8|6960.8|6959|6955.8|6954|391
1633421700000|2021-10-05 08:15:00|6960.4|6958.6|6959.7|6957.9|6961.4|6959.6|6959.1|6957.2|357
1633422000000|2021-10-05 08:20:00|6959.6|6957.8|6957.8|6956|6960.7|6958.9|6955.8|6954|340
1633422300000|2021-10-05 08:25:00|6957.7|6955.9|6956|6954.2|6958|6956.2|6955|6953.1|350
1633422600000|2021-10-05 08:30:00|6955.9|6954.1|6959|6957.2|6959|6957.2|6955.5|6953.7|299
1633422900000|2021-10-05 08:35:00|6959.1|6957.3|6960.5|6958.7|6962.7|6960.9|6958.8|6957|358
1633423200000|2021-10-05 08:40:00|6960.4|6958.6|6960.1|6958.3|6960.8|6959|6959.2|6957.4|284
1633423500000|2021-10-05 08:45:00|6960|6958.2|6956.6|6954.8|6960.1|6958.3|6956.5|6954.7|330
1633423800000|2021-10-05 08:50:00|6956.7|6954.9|6960|6958.2|6961.1|6959.3|6956.5|6954.7|317
1633424100000|2021-10-05 08:55:00|6960.1|6958.3|6961.3|6959.5|6961.4|6959.6|6960|6958.2|297
1633424400000|2021-10-05 09:00:00|6961.4|6959.6|6963.4|6961.6|6963.9|6962.1|6960.8|6959|298
1633424700000|2021-10-05 09:05:00|6963.5|6961.7|6963.5|6961.7|6964.6|6962.8|6962.6|6960.8|282
1633425000000|2021-10-05 09:10:00|6963.7|6961.9|6967.2|6965.4|6967.7|6965.9|6962.6|6960.8|266
1633425300000|2021-10-05 09:15:00|6967.3|6965.5|6965.6|6963.8|6967.8|6966|6964.6|6962.8|240
1633425600000|2021-10-05 09:20:00|6965.7|6963.9|6965.6|6963.8|6967|6965.2|6965.5|6963.7|236
1633425900000|2021-10-05 09:25:00|6965.5|6963.7|6964.7|6962.9|6966.7|6964.9|6964.2|6962.3|214
1633426200000|2021-10-05 09:30:00|6965|6963.2|6964.7|6962.9|6965|6963.2|6961.6|6959.8|297
1633426500000|2021-10-05 09:35:00|6964.8|6963|6968.7|6966.9|6968.8|6967|6963.8|6962|278
1633426800000|2021-10-05 09:40:00|6968.8|6967|6968.7|6966.9|6970.2|6968.4|6968.2|6966.4|276
1633427100000|2021-10-05 09:45:00|6968.6|6966.8|6968.2|6966.4|6969.8|6968|6967.2|6965.4|250
1633427400000|2021-10-05 09:50:00|6968.3|6966.5|6969.7|6967.9|6971.6|6969.8|6968|6966.2|283
1633427700000|2021-10-05 09:55:00|6969.6|6967.8|6970.6|6968.8|6970.6|6968.8|6968.8|6967|247
1633428000000|2021-10-05 10:00:00|6970.5|6968.7|6968.4|6966.6|6970.6|6968.8|6967.2|6965.4|271
1633428300000|2021-10-05 10:05:00|6968.7|6966.9|6965.8|6964|6968.8|6967|6965.7|6963.9|241
1633428600000|2021-10-05 10:10:00|6965.9|6964.1|6966.7|6964.9|6967.2|6965.4|6965.9|6964.1|206
1633428900000|2021-10-05 10:15:00|6966.8|6965|6966.7|6964.9|6966.9|6965.1|6965.1|6963.3|182
1633429200000|2021-10-05 10:20:00|6966.8|6965|6966.9|6965.1|6967.8|6966|6965.4|6963.6|244
1633429500000|2021-10-05 10:25:00|6966.8|6965|6966.9|6965.1|6969.5|6967.7|6966.8|6965|258
1633429800000|2021-10-05 10:30:00|6966.8|6965|6966.7|6964.9|6967.4|6965.6|6965.6|6963.8|231
1633430100000|2021-10-05 10:35:00|6966.9|6965.1|6971.3|6969.5|6971.4|6969.6|6966.3|6964.5|278
1633430400000|2021-10-05 10:40:00|6971.2|6969.4|6968.3|6966.5|6971.5|6969.7|6967.5|6965.7|266
1633430700000|2021-10-05 10:45:00|6968.2|6966.4|6965.4|6963.6|6968.2|6966.4|6965|6963.2|303
1633431000000|2021-10-05 10:50:00|6965.6|6963.8|6963.1|6961.3|6966.5|6964.7|6962.7|6960.9|391
1633431300000|2021-10-05 10:55:00|6963.2|6961.4|6963.7|6961.9|6964.4|6962.6|6962.2|6960.4|311
1633431600000|2021-10-05 11:00:00|6963.5|6961.7|6967|6965.2|6967.1|6965.3|6962|6960.2|343
1633431900000|2021-10-05 11:05:00|6966.8|6965|6967.7|6965.9|6969|6967.2|6966.1|6963.7|357
1633432200000|2021-10-05 11:10:00|6967.9|6966.1|6967.4|6965.6|6968.2|6966.4|6966.4|6964.6|283
1633432500000|2021-10-05 11:15:00|6967.5|6965.7|6964.7|6962.9|6967.7|6965.9|6964.3|6962.5|238
1633432800000|2021-10-05 11:20:00|6964.6|6962.8|6963.5|6961.7|6967|6964.9|6963.2|6961.4|310
1633433100000|2021-10-05 11:25:00|6963.6|6961.8|6970|6968.2|6971.2|6969.3|6963.5|6961.7|267
1633433400000|2021-10-05 11:30:00|6970.1|6968.3|6970.1|6968.3|6970.8|6968.8|6969|6966.8|371
1633433700000|2021-10-05 11:35:00|6970.2|6968.4|6970.2|6968.4|6973.3|6971.1|6969.6|6967.8|320
1633434000000|2021-10-05 11:40:00|6970.1|6968.3|6970.1|6968.3|6970.6|6968.8|6968.9|6967.1|286
1633434300000|2021-10-05 11:45:00|6970|6968.2|6970.6|6968.8|6971.8|6969.6|6968.8|6967|262
1633434600000|2021-10-05 11:50:00|6970.5|6968.7|6970|6968.2|6971.8|6970|6969|6967.2|289
1633434900000|2021-10-05 11:55:00|6970.1|6968.3|6971.1|6969.3|6971.9|6970.1|6968.9|6966.7|289
1633435200000|2021-10-05 12:00:00|6971|6969.2|6972.5|6970.7|6974.7|6972.9|6970.1|6968.3|397
1633435500000|2021-10-05 12:05:00|6972.4|6970.6|6973.1|6971.3|6974.9|6972.9|6972.3|6970.5|341
1633435800000|2021-10-05 12:10:00|6973|6971.2|6969|6967.2|6973.9|6972.1|6968.6|6966.7|379
1633436100000|2021-10-05 12:15:00|6969.1|6967.3|6968.5|6966.7|6969.3|6967.5|6967.3|6965.5|365
1633436400000|2021-10-05 12:20:00|6968.8|6967|6968.6|6966.8|6969.3|6967.5|6967|6965.2|309
1633436700000|2021-10-05 12:25:00|6968.7|6966.9|6968.6|6966.8|6970.2|6968.4|6968.3|6966.1|294
1633437000000|2021-10-05 12:30:00|6968.5|6966.7|6968|6966.2|6969.6|6967.8|6967.3|6965.5|352
1633437300000|2021-10-05 12:35:00|6968.5|6966.7|6970.2|6968.4|6970.7|6968.9|6967.5|6965.7|312
1633437600000|2021-10-05 12:40:00|6970.4|6968.6|6971.8|6970|6972.3|6970.5|6968.7|6966.9|369
1633437900000|2021-10-05 12:45:00|6971.7|6969.9|6970.7|6968.9|6972.2|6970.4|6970|6968.2|294
1633438200000|2021-10-05 12:50:00|6970.8|6969|6969.5|6967.7|6971.3|6969.5|6969.1|6967.3|308
1633438500000|2021-10-05 12:55:00|6969.6|6967.8|6967.5|6965.7|6969.8|6968|6967.2|6965.4|317
1633438800000|2021-10-05 13:00:00|6967.6|6965.8|6964.2|6962.4|6967.9|6966.1|6962.9|6961.1|367
1633439100000|2021-10-05 13:05:00|6964.3|6962.5|6957|6955.2|6964.8|6963|6956.6|6954.5|509
1633439400000|2021-10-05 13:10:00|6956.9|6955.1|6958.6|6956.8|6959.5|6957.6|6956.7|6954.6|403
1633439700000|2021-10-05 13:15:00|6958.7|6956.9|6963.4|6961.6|6963.9|6962.1|6957.7|6955.3|408
1633440000000|2021-10-05 13:20:00|6963.5|6961.7|6963.4|6961.6|6965|6963.1|6962.7|6960.3|406
1633440300000|2021-10-05 13:25:00|6963.1|6961.3|6961.7|6959.9|6965.8|6963.5|6961.6|6959.8|369
1633440600000|2021-10-05 13:30:00|6961.5|6959.7|6959|6957.2|6962.7|6960.4|6957.3|6955.5|579
1633440900000|2021-10-05 13:35:00|6959.4|6957.6|6956|6954.2|6962.1|6960.3|6954.9|6953.1|579
1633441200000|2021-10-05 13:40:00|6955.9|6954.1|6954.2|6951.2|6959|6957.2|6951.7|6949.9|579
1633441500000|2021-10-05 13:45:00|6954.6|6951.6|6958.2|6956.4|6959.1|6957.3|6952|6950.2|570
1633441800000|2021-10-05 13:50:00|6958.4|6956.6|6957.2|6955.4|6959.9|6958.1|6956.5|6954.7|559
1633442100000|2021-10-05 13:55:00|6957.5|6955.7|6964.7|6956.5|6968.2|6959.9|6957.3|6948.4|517
1633442400000|2021-10-05 14:00:00|6961.9|6956.2|6957.8|6956|6966.3|6963.3|6956.9|6955|651
1633442700000|2021-10-05 14:05:00|6957.7|6955.9|6961|6959.2|6961.4|6959.4|6955.7|6953.9|480
1633443000000|2021-10-05 14:10:00|6961.2|6959.4|6961.4|6959.6|6963.4|6961.5|6959.9|6958.1|469
1633443300000|2021-10-05 14:15:00|6961.3|6959.5|6955.5|6953.7|6961.3|6959.5|6954.9|6953.1|487
1633443600000|2021-10-05 14:20:00|6955.6|6953.8|6959.9|6958.1|6963.6|6961.8|6955.3|6953.5|506
1633443900000|2021-10-05 14:25:00|6960.5|6958.7|6962.9|6961.1|6964.4|6962.6|6960.5|6958.7|489
1633444200000|2021-10-05 14:30:00|6963|6961.2|6967.3|6965.5|6969.8|6968|6962.4|6960.6|487
1633444500000|2021-10-05 14:35:00|6967.4|6965.6|6965.6|6963.8|6968.3|6966.4|6965.2|6963.2|506
1633444800000|2021-10-05 14:40:00|6965.5|6963.7|6967.5|6965.7|6968.6|6966.8|6965.5|6963.7|412
1633445100000|2021-10-05 14:45:00|6967.6|6965.8|6967.2|6965.4|6970|6968.2|6966.5|6964.7|482
1633445400000|2021-10-05 14:50:00|6967.4|6965.6|6965.7|6963.9|6968.4|6966.6|6964.6|6962.8|428
1633445700000|2021-10-05 14:55:00|6965.6|6963.8|6961.1|6959.3|6965.7|6963.9|6957.5|6955.1|486
1633446000000|2021-10-05 15:00:00|6961.2|6959.4|6963.3|6961.5|6964.5|6962.7|6959.6|6957.5|543
1633446300000|2021-10-05 15:05:00|6963.6|6961.8|6968.6|6966.8|6969.4|6966.8|6963.6|6961.8|453
1633446600000|2021-10-05 15:10:00|6968.7|6966.9|6969.2|6967.4|6970.5|6968.2|6967.4|6965.2|437
1633446900000|2021-10-05 15:15:00|6970|6967|6969.8|6968|6971|6968.6|6968.5|6966.3|369
1633447200000|2021-10-05 15:20:00|6970.4|6967.4|6974.2|6972.4|6975.1|6972.7|6969.5|6967.3|438
1633447500000|2021-10-05 15:25:00|6974.1|6972.3|6974.8|6971.8|6977.5|6975.2|6974|6971.7|440
1633447800000|2021-10-05 15:30:00|6974.7|6971.7|6975.1|6973.3|6975.3|6973.4|6972.5|6970.7|418
1633448100000|2021-10-05 15:35:00|6975.2|6973.4|6972.7|6970.9|6975.6|6973.8|6971.6|6969.8|369
1633448400000|2021-10-05 15:40:00|6972.8|6971|6969.7|6967.9|6973.2|6971.1|6969.7|6967.3|277
1633448700000|2021-10-05 15:45:00|6970|6968.2|6967.7|6965.9|6971|6968.7|6967.1|6964.7|351
1633449000000|2021-10-05 15:50:00|6967.8|6966|6968.2|6966.4|6969.6|6967.8|6967.7|6965.9|264
1633449300000|2021-10-05 15:55:00|6968.1|6966.3|6970.5|6968.7|6971.4|6969.6|6967.5|6965.3|314
1633449600000|2021-10-05 16:00:00|6970.6|6968.8|6972.1|6970.3|6972.5|6970.4|6968.7|6966.9|313
1633449900000|2021-10-05 16:05:00|6972.2|6970.4|6971.1|6969.3|6973|6970.7|6970.7|6968.9|275
1633450200000|2021-10-05 16:10:00|6970.9|6969.1|6971|6969.2|6972.4|6970.5|6970.3|6968.4|295
1633450500000|2021-10-05 16:15:00|6970.9|6969.1|6969.8|6966.8|6972.4|6970.2|6969|6966.7|310
1633450800000|2021-10-05 16:20:00|6969.1|6967.3|6964.4|6962.6|6969.8|6967.4|6964.3|6962.4|334
1633451100000|2021-10-05 16:25:00|6964.5|6962.7|6966.4|6964.6|6967.3|6965.5|6964.2|6962.4|338
1633451400000|2021-10-05 16:30:00|6967|6964|6967|6965.2|6967.5|6965.7|6965|6963.2|296
1633451700000|2021-10-05 16:35:00|6966.9|6965.1|6968.1|6966.3|6968.4|6966.6|6966.5|6964.7|336
1633452000000|2021-10-05 16:40:00|6968|6966.2|6966.9|6965.1|6969.2|6967.4|6966.7|6964.9|352
1633452300000|2021-10-05 16:45:00|6966.8|6965|6967.6|6965.8|6968.9|6967.1|6966.8|6965|311
1633452600000|2021-10-05 16:50:00|6967.5|6965.7|6966.9|6965.1|6968|6966.2|6966.6|6964.8|206
1633452900000|2021-10-05 16:55:00|6967|6965.2|6968.4|6966.6|6969|6967.2|6966.9|6965.1|276
1633453200000|2021-10-05 17:00:00|6968.3|6966.5|6968|6966.2|6968.7|6966.9|6967.2|6965.4|328
1633453500000|2021-10-05 17:05:00|6968.1|6966.3|6969.2|6967.4|6969.7|6967.9|6968|6966.2|295
1633453800000|2021-10-05 17:10:00|6969.5|6967.7|6969.4|6967.6|6971|6968.9|6968.5|6966.7|294
1633454100000|2021-10-05 17:15:00|6969.5|6967.7|6968.3|6966.5|6969.9|6968.1|6967.9|6966.1|292
1633454400000|2021-10-05 17:20:00|6968.4|6966.6|6969.9|6968.1|6970.3|6968.5|6967.6|6965.8|210
1633454700000|2021-10-05 17:25:00|6969.8|6968|6969.5|6967.7|6970.6|6968.4|6969.1|6967.3|216
1633455000000|2021-10-05 17:30:00|6969.6|6967.8|6971|6969.2|6971.6|6969.8|6969.6|6967.8|256
1633455300000|2021-10-05 17:35:00|6971.1|6969.3|6972|6970.2|6972.2|6970.4|6970.4|6968.6|199
1633455600000|2021-10-05 17:40:00|6972.1|6970.3|6972.1|6970.3|6973|6971.2|6971.4|6969.6|206
1633455900000|2021-10-05 17:45:00|6972.5|6970.7|6972.3|6970.5|6972.6|6970.8|6971.6|6969.5|189
1633456200000|2021-10-05 17:50:00|6972.4|6970.6|6972.6|6970.8|6973.9|6971.8|6972.3|6970.5|265
1633456500000|2021-10-05 17:55:00|6972.7|6970.9|6974.4|6970.6|6974.8|6971.7|6972.3|6970.1|205
1633456800000|2021-10-05 18:00:00|6973.9|6970.9|6974.9|6973.1|6977.9|6973.5|6970.4|6966.9|314
1633457100000|2021-10-05 18:05:00|6975.1|6973.3|6972.8|6971|6975.2|6973.4|6972.2|6969.9|188
1633457400000|2021-10-05 18:10:00|6972.7|6970.9|6969.4|6966.4|6973.2|6971.1|6968|6966.2|243
1633457700000|2021-10-05 18:15:00|6968.8|6967|6967.6|6965.8|6969.1|6967.3|6967.4|6965.2|214
1633458000000|2021-10-05 18:20:00|6968.4|6965.4|6966.8|6965|6968.5|6966.3|6966.7|6964.3|250
1633458300000|2021-10-05 18:25:00|6966.9|6965.1|6967.3|6965.5|6967.9|6965.8|6965.8|6963.9|273
1633458600000|2021-10-05 18:30:00|6967.4|6965.6|6966.9|6965.1|6968.1|6965.8|6965.9|6964.1|294
1633458900000|2021-10-05 18:35:00|6966.8|6965|6966.4|6963.4|6967.3|6965.3|6964.6|6962.8|307
1633459200000|2021-10-05 18:40:00|6965.8|6964|6967.4|6965.6|6967.4|6965.6|6965.5|6963.7|227
1633459500000|2021-10-05 18:45:00|6967.3|6965.5|6965.8|6964|6967.4|6965.6|6965.2|6963.4|307
1633459800000|2021-10-05 18:50:00|6965.7|6963.9|6966|6964.2|6967.5|6965.7|6965.7|6963.7|304
1633460100000|2021-10-05 18:55:00|6966.1|6964.3|6963.3|6961.5|6966.5|6964.7|6963.3|6961.5|258
1633460400000|2021-10-05 19:00:00|6963.4|6961.6|6961.6|6959.8|6963.9|6962.1|6961.6|6959.8|245
1633460700000|2021-10-05 19:05:00|6961.7|6959.9|6963.7|6961.9|6963.9|6962.1|6961.6|6959.7|184
1633461000000|2021-10-05 19:10:00|6963.8|6962|6964.8|6963|6965|6963.1|6961.7|6959.9|203
1633461300000|2021-10-05 19:15:00|6964.7|6962.9|6962.9|6961.1|6965.7|6963.9|6962.6|6960.6|188
1633461600000|2021-10-05 19:20:00|6962.7|6960.9|6962.7|6960.9|6963.7|6961.7|6961.6|6959.6|224
1633461900000|2021-10-05 19:25:00|6962.3|6960.5|6963.2|6961.4|6963.8|6961.9|6962.1|6960.3|223
1633462200000|2021-10-05 19:30:00|6963.3|6961.5|6963.1|6961.3|6963.6|6961.8|6961.9|6960.1|215
1633462500000|2021-10-05 19:35:00|6963|6961.2|6962.6|6960.8|6963.9|6962.1|6962.6|6960.8|209
1633462800000|2021-10-05 19:40:00|6962.5|6960.7|6962.6|6960.8|6963.4|6961.4|6962.2|6959.9|231
1633463100000|2021-10-05 19:45:00|6962.5|6960.7|6961.4|6959.6|6962.6|6960.8|6961.3|6959.5|231
1633463400000|2021-10-05 19:50:00|6961.6|6959.8|6960.1|6958.3|6961.6|6959.8|6959.7|6957.9|299
1633463700000|2021-10-05 19:55:00|6960.2|6958.4|6960.2|6958.4|6961.4|6959.2|6959.5|6957.7|237
1633464000000|2021-10-05 20:00:00|6959.8|6958|6961|6959.2|6961.5|6959.7|6959.8|6958|191
1633464300000|2021-10-05 20:05:00|6960.9|6959.1|6960.4|6958.6|6961.5|6959.3|6959.7|6957.8|177
1633464600000|2021-10-05 20:10:00|6960.3|6958.5|6960.3|6958.5|6960.5|6958.7|6959.4|6957.6|131
1633464900000|2021-10-05 20:15:00|6960.4|6958.6|6961|6959.2|6961|6959.2|6959.5|6957.7|163
1633465200000|2021-10-05 20:20:00|6960.9|6959.1|6960.3|6958.5|6961.6|6959.8|6960.2|6958.4|156
1633465500000|2021-10-05 20:25:00|6960.4|6958.6|6958.9|6957.1|6961.1|6958.6|6958.5|6956.5|139
1633465800000|2021-10-05 20:30:00|6958.8|6957|6959.4|6956.4|6959.5|6957.1|6957.3|6955.3|127
1633466100000|2021-10-05 20:35:00|6959.5|6956.5|6959.8|6958|6960.3|6958.5|6958.8|6956.3|98
1633466400000|2021-10-05 20:40:00|6959.9|6958.1|6960.8|6959|6961.5|6959|6959.5|6957.2|141
1633466700000|2021-10-05 20:45:00|6961.4|6958.4|6958.7|6955.7|6961.9|6958.9|6958.2|6955.2|156
1633467000000|2021-10-05 20:50:00|6958.9|6955.9|6960.3|6957.3|6960.5|6957.5|6958.1|6955.6|153
1633467300000|2021-10-05 20:55:00|6960.8|6957.8|6970.8|6957.8|6972.5|6959.5|6960.3|6954.9|216
1633467600000|2021-10-05 21:00:00|6968.4|6955.4|6978.8|6965.8|6979.7|6966.7|6967.2|6954.2|25
1633467900000|2021-10-05 21:05:00|6980.6|6967.6|6967.1|6954.1|6980.6|6967.6|6966.5|6953.5|159
1633468200000|2021-10-05 21:10:00|6967.3|6954.3|6967|6954|6968.6|6955.6|6965.2|6952.2|164
1633468500000|2021-10-05 21:15:00|6966.9|6953.9|6966.5|6953.5|6968.8|6955.8|6966.1|6953.1|114
1633468800000|2021-10-05 21:20:00|6967.7|6954.7|6966.1|6959.3|6967.7|6959.6|6964.3|6952.3|103
1633469100000|2021-10-05 21:25:00|6966.9|6960.8|6965|6959|6969.1|6962.8|6964.7|6955|296
1633469400000|2021-10-05 21:30:00|6965.2|6957.7|6961.8|6953|6967.1|6961.9|6961.2|6952.1|301
1633469700000|2021-10-05 21:35:00|6961.9|6952.9|6965.5|6956|6966.4|6957.7|6961.2|6952.6|209
1633470000000|2021-10-05 21:40:00|6965.6|6956.1|6966.4|6955.9|6967|6956.8|6964|6954.6|158
1633470300000|2021-10-05 21:45:00|6966.2|6956.7|6965.8|6959.8|6967.3|6960.2|6964.9|6954.6|276
1633470600000|2021-10-05 21:50:00|6965.9|6959.7|6971.4|6960.5|6972.5|6960.9|6964.5|6957.9|268
1633470900000|2021-10-05 21:55:00|6971|6960.2|6967.8|6960|6972.6|6960.9|6966.7|6957.5|364
1633471200000|2021-10-05 22:00:00|6967.6|6959.9|6963.2|6960.2|6968.1|6962.3|6963|6958.5|358
1633471500000|2021-10-05 22:05:00|6963.4|6960.4|6964.4|6961.4|6964.9|6961.9|6963.4|6960.4|174
1633471800000|2021-10-05 22:10:00|6964.2|6961.2|6964.7|6961.7|6965.2|6962.2|6964.1|6960.3|128
1633472100000|2021-10-05 22:15:00|6964.6|6961.6|6965.6|6962.6|6965.8|6962.8|6964|6961|106
1633472400000|2021-10-05 22:20:00|6965.7|6962.7|6966.8|6963.1|6966.8|6964|6965|6962.3|91
1633472700000|2021-10-05 22:25:00|6966.5|6963.5|6965.6|6962.6|6966.5|6963.9|6965.4|6962.4|106
1633473000000|2021-10-05 22:30:00|6965.5|6962.5|6966.1|6963.1|6966.1|6963.1|6965.3|6962.3|78
1633473300000|2021-10-05 22:35:00|6966.2|6963.2|6966.2|6963.2|6966.9|6963.9|6966|6963|87
1633473600000|2021-10-05 22:40:00|6966.1|6963.1|6965.8|6962.8|6966.8|6963.6|6965.5|6962.3|92
1633473900000|2021-10-05 22:45:00|6966|6963|6964.8|6961.8|6966|6963.7|6964.7|6961.7|82
1633474200000|2021-10-05 22:50:00|6964.9|6961.9|6962.9|6961.1|6965.9|6962.9|6962.9|6960.3|124
1633474500000|2021-10-05 22:55:00|6963.5|6960.5|6963.7|6960.7|6964|6961|6962.7|6959.7|141
1633474800000|2021-10-05 23:00:00|6963.8|6960.8|6963.3|6960.3|6964|6961|6962.2|6959.4|135
1633475100000|2021-10-05 23:05:00|6963.4|6960.4|6962.9|6959.9|6964.2|6961.4|6962.5|6959.6|103
1633475400000|2021-10-05 23:10:00|6962.2|6960.4|6961.8|6958.8|6963.2|6960.5|6961.6|6958.7|118
1633475700000|2021-10-05 23:15:00|6961.7|6958.7|6960|6957|6962.5|6960.1|6959|6956.6|142
1633476000000|2021-10-05 23:20:00|6959.9|6956.9|6959.3|6956.3|6960.4|6958.1|6958.6|6956.2|109
1633476300000|2021-10-05 23:25:00|6959.2|6956.2|6957.9|6956.1|6959.3|6956.9|6957.4|6955.3|175
1633476600000|2021-10-05 23:30:00|6958|6956.2|6957.8|6956|6959.2|6956.4|6957.5|6955.1|131
1633476900000|2021-10-05 23:35:00|6957.7|6955.9|6957.8|6954.8|6958.5|6956.1|6957.2|6954.7|132
1633477200000|2021-10-05 23:40:00|6957.7|6954.7|6956.7|6954.9|6957.8|6955.1|6956.4|6954.3|75
1633477500000|2021-10-05 23:45:00|6956.8|6955|6957.7|6954.7|6957.9|6955.5|6956.5|6954.3|120
1633477800000|2021-10-05 23:50:00|6957.8|6954.8|6959|6956|6959.3|6956.8|6957.5|6954.8|104
1633478100000|2021-10-05 23:55:00|6959.1|6956.1|6956.6|6954.8|6959.9|6957.3|6956.5|6954.3|130
1633478400000|2021-10-06 00:00:00|6956.5|6954.7|6954.6|6952.8|6956.9|6954.7|6951.5|6949.6|378
1633478700000|2021-10-06 00:05:00|6954.3|6952.5|6954.8|6951.8|6955.9|6953.7|6951.1|6949|303
1633479000000|2021-10-06 00:10:00|6954.3|6952.5|6950.8|6947.8|6954.7|6952.5|6949.7|6947.8|252
1633479300000|2021-10-06 00:15:00|6950.7|6947.7|6948.3|6946.5|6951|6948.6|6947.2|6944.9|374
1633479600000|2021-10-06 00:20:00|6948.7|6945.7|6951.1|6948.1|6952.2|6949.6|6946.7|6944.5|291
1633479900000|2021-10-06 00:25:00|6951|6948|6950.1|6947.1|6951.4|6949.1|6948.6|6946.4|270
1633480200000|2021-10-06 00:30:00|6950.2|6947.2|6954|6952.2|6954.9|6952.4|6949.6|6947.2|288
1633480500000|2021-10-06 00:35:00|6954.1|6952.3|6953.6|6951.8|6955.1|6952.6|6952.1|6949.7|289
1633480800000|2021-10-06 00:40:00|6953.7|6951.9|6953.2|6951.4|6954.1|6952.1|6951.8|6949.4|292
1633481100000|2021-10-06 00:45:00|6954|6951|6953.9|6952.1|6955.9|6954|6953.5|6951|263
1633481400000|2021-10-06 00:50:00|6953.8|6952|6957.1|6954.1|6957.2|6955.3|6953.3|6951.1|262
1633481700000|2021-10-06 00:55:00|6956.9|6953.9|6962|6949|6964|6954.8|6953.6|6946.7|430
1633482000000|2021-10-06 01:00:00|6962.1|6949.1|6976.9|6973.9|6981.3|6978.3|6956.7|6948.6|773
1633482300000|2021-10-06 01:05:00|6976.5|6973.5|6952.2|6949.2|6976.6|6973.6|6952.2|6949.2|549
1633482600000|2021-10-06 01:10:00|6951.6|6948.6|6953.9|6950.9|6958.2|6955.2|6947.9|6944.9|442
1633482900000|2021-10-06 01:15:00|6954.1|6951.1|6954.8|6951.8|6955.9|6952.9|6946|6943|448
1633483200000|2021-10-06 01:20:00|6954.9|6951.9|6955.3|6952.3|6957.3|6954.3|6953.2|6950.2|272
1633483500000|2021-10-06 01:25:00|6955.2|6952.2|6948.4|6945.4|6956.1|6953.1|6948.3|6945.3|359
1633483800000|2021-10-06 01:30:00|6948.5|6945.5|6939.1|6936.1|6949.7|6947.2|6938|6935|475
1633484100000|2021-10-06 01:35:00|6939|6936|6942.8|6941|6945.2|6942.5|6934.6|6931.6|421
1633484400000|2021-10-06 01:40:00|6943.4|6940.4|6941.3|6938.3|6945.1|6942.2|6940.4|6937.6|478
1633484700000|2021-10-06 01:45:00|6941.2|6938.2|6934.3|6931.3|6941.7|6939.3|6932.1|6929.1|479
1633485000000|2021-10-06 01:50:00|6934.2|6931.2|6935.1|6932.1|6936.3|6933.7|6932.2|6929.7|532
1633485300000|2021-10-06 01:55:00|6935|6932|6938.9|6935.9|6939.2|6936.6|6934.1|6931.8|506
1633485600000|2021-10-06 02:00:00|6939|6936|6934.4|6931.4|6939.6|6937.2|6933.7|6931.4|460
1633485900000|2021-10-06 02:05:00|6934.3|6931.3|6935.3|6933.5|6936.6|6933.6|6931.2|6928.5|358
1633486200000|2021-10-06 02:10:00|6935.8|6932.8|6936.4|6934.6|6938.5|6936.2|6934.6|6932.3|354
1633486500000|2021-10-06 02:15:00|6936.3|6934.5|6937.8|6934.8|6938.3|6936|6934.4|6932.1|360
1633486800000|2021-10-06 02:20:00|6937.9|6934.9|6940.9|6937.9|6941.1|6938.7|6934.9|6933.1|390
1633487100000|2021-10-06 02:25:00|6941|6938|6940.4|6938.6|6941.7|6939.5|6939.3|6936.9|341
1633487400000|2021-10-06 02:30:00|6940.5|6938.7|6938.8|6937|6941.1|6939.1|6938.3|6936.4|322
1633487700000|2021-10-06 02:35:00|6938.7|6936.9|6939.9|6938.1|6940.5|6938.5|6938.3|6936|362
1633488000000|2021-10-06 02:40:00|6940|6938.2|6938.9|6937.1|6942.2|6940.4|6938.7|6936.6|313
1633488300000|2021-10-06 02:45:00|6939|6937.2|6937.1|6935.3|6939.1|6937.3|6935.4|6933.2|353
1633488600000|2021-10-06 02:50:00|6937|6935.2|6934.7|6932.9|6937.3|6935.2|6933.1|6931.3|447
1633488900000|2021-10-06 02:55:00|6934.6|6932.8|6937.6|6935.8|6938.3|6936.2|6933.9|6931.6|261
1633489200000|2021-10-06 03:00:00|6937.5|6935.7|6933.5|6931.7|6937.6|6935.8|6932.9|6930.7|270
1633489500000|2021-10-06 03:05:00|6933.6|6931.8|6931.8|6928.8|6934.8|6933|6931.3|6928.8|308
1633489800000|2021-10-06 03:10:00|6931.2|6929.4|6933|6930|6933.5|6931.2|6930.8|6928.8|284
1633490100000|2021-10-06 03:15:00|6933.1|6930.1|6935.5|6933.7|6937.2|6934.9|6932.4|6930|256
1633490400000|2021-10-06 03:20:00|6935.4|6933.6|6937.1|6934.1|6937.2|6934.6|6932.8|6930.5|294
1633490700000|2021-10-06 03:25:00|6937.2|6934.2|6934.6|6931.6|6938.1|6935.7|6933.4|6931|188
1633491000000|2021-10-06 03:30:00|6934.4|6931.4|6931.9|6930.1|6935.3|6933|6931.9|6929.5|276
1633491300000|2021-10-06 03:35:00|6931.6|6929.8|6933|6930|6933.2|6931.2|6930.9|6928.6|197
1633491600000|2021-10-06 03:40:00|6932.9|6929.9|6931.9|6928.9|6932.9|6930.4|6930.2|6928.1|236
1633491900000|2021-10-06 03:45:00|6932|6929|6931.7|6929.9|6934.1|6931.7|6930.7|6928.3|256
1633492200000|2021-10-06 03:50:00|6931.6|6929.8|6934.4|6931.4|6934.4|6931.9|6930.8|6928.5|294
1633492500000|2021-10-06 03:55:00|6934.3|6931.3|6933|6931.2|6935.5|6933.2|6932.5|6929.9|260
1633492800000|2021-10-06 04:00:00|6933.1|6931.3|6933|6930|6934.3|6932|6932.2|6929.9|198
1633493100000|2021-10-06 04:05:00|6932.5|6930.7|6932.1|6929.1|6933.4|6931.1|6931|6928.9|198
1633493400000|2021-10-06 04:10:00|6932|6929|6929.6|6927.8|6932.3|6930.5|6929.4|6926.8|207
1633493700000|2021-10-06 04:15:00|6929.7|6927.9|6930.6|6928.8|6931.5|6929.7|6928.8|6927|291
1633494000000|2021-10-06 04:20:00|6930.5|6928.7|6929.1|6927.3|6931.2|6929.4|6929.1|6927|220
1633494300000|2021-10-06 04:25:00|6928.9|6927.1|6924.2|6922.4|6929|6927.2|6923.8|6921.2|342
1633494600000|2021-10-06 04:30:00|6924.3|6922.5|6924.2|6922.4|6925.1|6923.3|6922.3|6919.7|281
1633494900000|2021-10-06 04:35:00|6924.3|6922.5|6925|6923.2|6925.8|6924|6923.3|6921.5|264
1633495200000|2021-10-06 04:40:00|6925.1|6923.3|6923.4|6920.4|6925.8|6924|6920.3|6917.9|335
1633495500000|2021-10-06 04:45:00|6923.3|6920.3|6924.3|6922.5|6925.1|6922.7|6922.1|6919.8|263
1633495800000|2021-10-06 04:50:00|6924.4|6922.6|6926.3|6923.3|6926.8|6924.6|6924.3|6922.2|293
1633496100000|2021-10-06 04:55:00|6926.2|6923.2|6926.1|6924.3|6927.1|6925.2|6924.4|6922.6|260
1633496400000|2021-10-06 05:00:00|6926|6924.2|6927.2|6925.4|6928.7|6926.9|6925.8|6923.2|302
1633496700000|2021-10-06 05:05:00|6927.3|6925.5|6930.5|6928.7|6930.8|6928.7|6926.7|6924.9|266
1633497000000|2021-10-06 05:10:00|6930.4|6928.6|6930.5|6928.7|6931.2|6928.9|6928|6926.1|249
1633497300000|2021-10-06 05:15:00|6930.4|6928.6|6929.2|6927.4|6930.7|6928.6|6927.1|6924.7|309
1633497600000|2021-10-06 05:20:00|6929.3|6927.5|6930.3|6928.5|6931.2|6928.7|6928.1|6925.6|258
1633497900000|2021-10-06 05:25:00|6930.4|6928.6|6931|6929.2|6932.2|6929.8|6930|6927.9|268
1633498200000|2021-10-06 05:30:00|6930.9|6929.1|6928.7|6926.9|6931.2|6929.2|6928.7|6926.6|274
1633498500000|2021-10-06 05:35:00|6928.6|6926.8|6928|6926.2|6930.2|6928.4|6927.1|6924.8|272
1633498800000|2021-10-06 05:40:00|6928.2|6926.4|6924.8|6923|6929.4|6927.1|6924.7|6922.6|327
1633499100000|2021-10-06 05:45:00|6924.7|6922.9|6925.3|6923.5|6925.4|6923.5|6922.5|6920.7|314
1633499400000|2021-10-06 05:50:00|6925.2|6923.4|6925.1|6923.3|6926.6|6924.4|6924.6|6922.4|271
1633499700000|2021-10-06 05:55:00|6925|6923.2|6923.2|6920.2|6925.3|6923.3|6922.4|6919.9|287
1633500000000|2021-10-06 06:00:00|6923|6920|6920.8|6919|6925.1|6922.8|6919.1|6916.8|497
1633500300000|2021-10-06 06:05:00|6920.7|6918.9|6922.2|6920.4|6922.7|6920.6|6918.5|6916.7|304
1633500600000|2021-10-06 06:10:00|6922.1|6920.3|6925.3|6922.3|6926.8|6924.5|6921.4|6919.5|305
1633500900000|2021-10-06 06:15:00|6925.5|6922.5|6929|6927.2|6929.7|6927.3|6924.4|6921.8|374
1633501200000|2021-10-06 06:20:00|6928.9|6927.1|6926.7|6924.9|6930.7|6928.6|6926.6|6924.1|414
1633501500000|2021-10-06 06:25:00|6926.8|6925|6920|6918.2|6927.4|6925.3|6919.9|6917.6|374
1633501800000|2021-10-06 06:30:00|6920.1|6918.3|6927.2|6925.4|6927.4|6925.5|6919.4|6917|374
1633502100000|2021-10-06 06:35:00|6927.3|6925.5|6925.9|6922.9|6928.5|6926.2|6923.7|6921|387
1633502400000|2021-10-06 06:40:00|6926|6923|6924|6922.2|6926.6|6924.4|6922.7|6920.5|341
1633502700000|2021-10-06 06:45:00|6924.1|6922.3|6923.4|6921.6|6925.2|6922.8|6921.7|6919.8|324
1633503000000|2021-10-06 06:50:00|6923.3|6921.5|6922.5|6919.5|6925.5|6923.2|6921.8|6919.4|405
1633503300000|2021-10-06 06:55:00|6922.6|6919.6|6919.9|6918.1|6924.2|6921.7|6918.6|6916.3|412
1633503600000|2021-10-06 07:00:00|6920.5|6917.5|6909.7|6906.7|6920.5|6917.8|6908.2|6905.8|648
1633503900000|2021-10-06 07:05:00|6909.8|6906.8|6908.8|6907|6912.3|6910.2|6907.8|6905.5|638
1633504200000|2021-10-06 07:10:00|6908.7|6906.9|6904.5|6902.7|6909.3|6906.9|6902.6|6900.5|552
1633504500000|2021-10-06 07:15:00|6904.4|6902.6|6907|6905.2|6908.2|6906.3|6904.1|6902.3|506
1633504800000|2021-10-06 07:20:00|6907.1|6905.3|6907|6905.2|6908.6|6906.7|6903.8|6901.6|534
1633505100000|2021-10-06 07:25:00|6907.6|6904.6|6906.3|6904.5|6909.5|6907.6|6903.6|6901.8|522
1633505400000|2021-10-06 07:30:00|6906.1|6904.3|6897.5|6895.7|6906.6|6904.4|6897.5|6895.6|531
1633505700000|2021-10-06 07:35:00|6897.2|6895.4|6897.1|6895.3|6900.2|6897.3|6893.8|6891.3|564
1633506000000|2021-10-06 07:40:00|6897|6895.2|6898.9|6897.1|6899.6|6897.8|6895.6|6892.7|477
1633506300000|2021-10-06 07:45:00|6898.8|6897|6893|6891.2|6899.3|6897.2|6892.8|6890.3|502
1633506600000|2021-10-06 07:50:00|6892.9|6891.1|6891.5|6889.7|6893.7|6891.8|6889.1|6886.6|536
1633506900000|2021-10-06 07:55:00|6891.6|6889.8|6889.8|6888|6892.7|6890.4|6889.3|6887.1|504
1633507200000|2021-10-06 08:00:00|6890.2|6888.4|6888.7|6886.9|6891.8|6889.3|6887|6884.6|485
1633507500000|2021-10-06 08:05:00|6888.8|6887|6886.2|6884.4|6890.4|6887.9|6886.2|6884.4|476
1633507800000|2021-10-06 08:10:00|6886.3|6884.5|6893.5|6891.7|6894.3|6892.5|6886.2|6884.4|448
1633508100000|2021-10-06 08:15:00|6893.4|6891.6|6890.1|6888.3|6893.5|6891.7|6887.2|6885.2|436
1633508400000|2021-10-06 08:20:00|6890.2|6888.4|6891.7|6889.9|6892.5|6890.7|6886.6|6884.2|554
1633508700000|2021-10-06 08:25:00|6891.8|6890|6894.6|6892.8|6895.2|6893.4|6890.2|6888.2|479
1633509000000|2021-10-06 08:30:00|6894.5|6892.7|6896.5|6894.7|6898.7|6896.2|6893.1|6890.8|540
1633509300000|2021-10-06 08:35:00|6896.6|6894.8|6894.2|6892.4|6897.2|6895.2|6892.8|6891|440
1633509600000|2021-10-06 08:40:00|6894.1|6892.3|6893.2|6891.4|6895.5|6893.4|6893|6891|367
1633509900000|2021-10-06 08:45:00|6893.1|6891.3|6889.2|6887.4|6893.6|6891.8|6888.7|6886.9|521
1633510200000|2021-10-06 08:50:00|6889.3|6887.5|6886.4|6884.6|6891.2|6889.3|6886.4|6884.6|441
1633510500000|2021-10-06 08:55:00|6886.5|6884.7|6885.2|6882.2|6888.3|6885.9|6884.6|6882.1|484
1633510800000|2021-10-06 09:00:00|6885|6882|6885.7|6883.9|6886.1|6884.3|6882.9|6881.1|493
1633511100000|2021-10-06 09:05:00|6885.6|6883.8|6882.1|6880.3|6885.6|6883.8|6882|6880|505
1633511400000|2021-10-06 09:10:00|6882|6880.2|6882.8|6881|6882.9|6881.1|6880.4|6878.2|473
1633511700000|2021-10-06 09:15:00|6882.7|6880.9|6883.3|6881.5|6883.8|6882|6881.2|6879.4|409
1633512000000|2021-10-06 09:20:00|6883.4|6881.6|6881.5|6879.7|6885.2|6883.4|6880.9|6879.1|416
1633512300000|2021-10-06 09:25:00|6881.4|6879.6|6880.6|6878.8|6882.9|6880.6|6879.1|6877.2|398
1633512600000|2021-10-06 09:30:00|6880.5|6878.7|6884.3|6882.5|6885.4|6883.5|6879.6|6877.6|370
1633512900000|2021-10-06 09:35:00|6884.2|6882.4|6879.9|6878.1|6884.4|6882.6|6878.5|6876.7|412
1633513200000|2021-10-06 09:40:00|6880.2|6878.4|6879.7|6877.9|6882|6880.2|6878.9|6876.8|456
1633513500000|2021-10-06 09:45:00|6879.6|6877.8|6880.7|6878.9|6882.2|6879.9|6879.2|6877.3|381
1633513800000|2021-10-06 09:50:00|6880.8|6879|6884.1|6882.3|6885.9|6883.9|6880.1|6877.7|390
1633514100000|2021-10-06 09:55:00|6884|6882.2|6880.8|6879|6884.8|6882.5|6879.9|6877.9|363
1633514400000|2021-10-06 10:00:00|6880.9|6879.1|6879.9|6878.1|6882.9|6880.9|6878.7|6876.9|421
1633514700000|2021-10-06 10:05:00|6880|6878.2|6881.7|6878.7|6881.8|6879.6|6877.5|6875.5|408
1633515000000|2021-10-06 10:10:00|6881.6|6878.6|6881.5|6879.7|6882.9|6881.1|6880.1|6877.6|390
1633515300000|2021-10-06 10:15:00|6881.6|6879.8|6887.7|6885.9|6889|6886.6|6881.2|6879.4|363
1633515600000|2021-10-06 10:20:00|6887.8|6886|6884.2|6882.4|6887.8|6886|6881.3|6879.2|388
1633515900000|2021-10-06 10:25:00|6884.1|6882.3|6886.8|6885|6887.9|6885.7|6884|6882.2|363
1633516200000|2021-10-06 10:30:00|6886.7|6884.9|6886.5|6884.7|6888.9|6886.5|6884.7|6882.8|422
1633516500000|2021-10-06 10:35:00|6886.4|6884.6|6886.2|6884.4|6887.3|6885.5|6885.2|6883.1|358
1633516800000|2021-10-06 10:40:00|6886.3|6884.5|6886.9|6885.1|6890.5|6888.4|6885.8|6883.8|443
1633517100000|2021-10-06 10:45:00|6887|6885.2|6887.9|6886.1|6889.4|6887.1|6886.3|6884|305
1633517400000|2021-10-06 10:50:00|6887.7|6885.9|6888.4|6886.6|6889.6|6887.4|6886.9|6884.8|306
1633517700000|2021-10-06 10:55:00|6888.1|6886.3|6888|6886.2|6889.2|6887.4|6886.8|6884.5|390
1633518000000|2021-10-06 11:00:00|6887.9|6886.1|6889.3|6887.5|6889.9|6887.6|6886.8|6885|408
1633518300000|2021-10-06 11:05:00|6889.4|6887.6|6886.9|6885.1|6889.4|6887.6|6886.7|6884.9|357
1633518600000|2021-10-06 11:10:00|6886.8|6885|6888.1|6886.3|6889.8|6887.5|6885.9|6884.1|393
1633518900000|2021-10-06 11:15:00|6888|6886.2|6893.4|6891.6|6894|6891.7|6887.7|6885.4|437
1633519200000|2021-10-06 11:20:00|6893.5|6891.7|6890.8|6889|6894.1|6891.7|6890.4|6888.3|360
1633519500000|2021-10-06 11:25:00|6890.7|6888.9|6890.6|6888.8|6893.4|6891|6890|6888|401
1633519800000|2021-10-06 11:30:00|6890.5|6888.7|6888.2|6886.4|6890.9|6889.1|6887.1|6884.9|355
1633520100000|2021-10-06 11:35:00|6888.3|6886.5|6889.8|6888|6891.8|6889.6|6887.8|6885.4|414
1633520400000|2021-10-06 11:40:00|6889.7|6887.9|6891.6|6889.8|6892.1|6890.3|6889.3|6887.5|311
1633520700000|2021-10-06 11:45:00|6891.5|6889.7|6886.9|6885.1|6892.3|6890.5|6886.6|6884.8|335
1633521000000|2021-10-06 11:50:00|6886.8|6885|6889.4|6887.6|6890.3|6888.2|6886.8|6885|278
1633521300000|2021-10-06 11:55:00|6889.5|6887.7|6891.8|6890|6893.6|6891.8|6889.4|6887.6|364
1633521600000|2021-10-06 12:00:00|6892.1|6890.3|6896.5|6894.7|6896.5|6894.7|6891.8|6890|383
1633521900000|2021-10-06 12:05:00|6896.6|6894.8|6898.3|6896.5|6900.9|6899.1|6896.5|6894.7|389
1633522200000|2021-10-06 12:10:00|6898.4|6896.6|6905.9|6892.9|6906.4|6900.8|6898.4|6892.4|386
1633522500000|2021-10-06 12:15:00|6905.7|6894.1|6894.8|6893|6905.7|6898.7|6894.8|6892.6|699
1633522800000|2021-10-06 12:20:00|6894.7|6892.9|6904.9|6903.1|6905.5|6903.3|6894.7|6892.9|565
1633523100000|2021-10-06 12:25:00|6904.8|6903|6908.7|6906.9|6908.8|6907|6904.2|6902.4|497
1633523400000|2021-10-06 12:30:00|6908.5|6906.7|6912.1|6910.3|6912.7|6910.6|6907|6904.9|554
1633523700000|2021-10-06 12:35:00|6912|6910.2|6909.1|6907.3|6914.1|6911.7|6905.8|6903.8|485
1633524000000|2021-10-06 12:40:00|6909.9|6906.9|6913.2|6911.4|6916.6|6914.8|6909.6|6906.9|507
1633524300000|2021-10-06 12:45:00|6913.8|6910.8|6912.6|6910.8|6915.8|6913.7|6909.5|6907.2|464
1633524600000|2021-10-06 12:50:00|6912.7|6910.9|6912|6909|6915.1|6912.8|6911.2|6909|434
1633524900000|2021-10-06 12:55:00|6911.5|6909.7|6909.7|6906.7|6912.3|6910.5|6908.3|6906.1|548
1633525200000|2021-10-06 13:00:00|6909.6|6906.6|6916.2|6914.4|6918.2|6916|6909.6|6906.6|530
1633525500000|2021-10-06 13:05:00|6916.3|6914.5|6914.9|6913.1|6916.9|6914.6|6912.8|6910.6|468
1633525800000|2021-10-06 13:10:00|6914.8|6913|6916.4|6914.6|6918|6916.2|6914|6912.2|402
1633526100000|2021-10-06 13:15:00|6916.3|6914.5|6913.2|6910.2|6917.6|6915.2|6912.3|6910.1|387
1633526400000|2021-10-06 13:20:00|6913.1|6910.1|6910.7|6907.7|6914.3|6912.1|6909.1|6907|453
1633526700000|2021-10-06 13:25:00|6910.6|6907.6|6908.9|6907.1|6911.8|6909.4|6907.5|6905.1|440
1633527000000|2021-10-06 13:30:00|6908.7|6906.9|6915.4|6912.4|6916.3|6914.5|6907.2|6905.2|714
1633527300000|2021-10-06 13:35:00|6915.1|6913.3|6916.9|6915.1|6920.5|6918|6915.1|6912.8|645
1633527600000|2021-10-06 13:40:00|6917.2|6915.4|6919.5|6917.7|6920.7|6918.4|6917|6915|613
1633527900000|2021-10-06 13:45:00|6919.6|6917.8|6914.6|6912.8|6919.6|6917.8|6914.3|6912.3|620
1633528200000|2021-10-06 13:50:00|6914.5|6912.7|6908.1|6906.3|6915.4|6913.6|6906|6903.8|611
1633528500000|2021-10-06 13:55:00|6908.2|6906.4|6907.7|6905.9|6909.3|6906.9|6902.9|6900.1|678
1633528800000|2021-10-06 14:00:00|6907.4|6905.6|6903.7|6901.9|6907.4|6905.6|6901.2|6898.9|684
1633529100000|2021-10-06 14:05:00|6903.6|6901.8|6905.7|6903.9|6909.6|6907.8|6901|6899.2|598
1633529400000|2021-10-06 14:10:00|6905.5|6903.7|6915.1|6913.3|6915.1|6913.3|6904.1|6902.3|552
1633529700000|2021-10-06 14:15:00|6914.9|6913.1|6907.8|6906|6914.9|6913.1|6905.1|6902.7|586
1633530000000|2021-10-06 14:20:00|6907.4|6905.6|6915.7|6913.9|6917.6|6915.5|6907.2|6905.4|727
1633530300000|2021-10-06 14:25:00|6915.8|6914|6914.5|6912.7|6916.8|6915|6910.4|6908.6|668
1633530600000|2021-10-06 14:30:00|6914.3|6912.5|6918.8|6917|6920.7|6918.9|6913.6|6911.8|652
1633530900000|2021-10-06 14:35:00|6919|6917.2|6918.8|6917|6919.6|6917.8|6915.8|6914|589
1633531200000|2021-10-06 14:40:00|6918.9|6917.1|6913.4|6911.6|6919.1|6917.3|6912.9|6911.1|505
1633531500000|2021-10-06 14:45:00|6913.8|6912|6916|6914.2|6916.2|6914.4|6910.3|6908.5|551
1633531800000|2021-10-06 14:50:00|6916.3|6914.5|6916.4|6914.6|6918.1|6916.3|6914.3|6911.9|575
1633532100000|2021-10-06 14:55:00|6916.7|6914.9|6915.2|6913.4|6916.7|6914.9|6913.7|6911.9|573
1633532400000|2021-10-06 15:00:00|6915.3|6913.5|6916.6|6914.8|6918.2|6916.4|6913.7|6911.9|525
1633532700000|2021-10-06 15:05:00|6916.5|6914.7|6913.7|6911.9|6916.9|6915.1|6912.5|6910.7|427
1633533000000|2021-10-06 15:10:00|6913.6|6911.8|6914.2|6912.4|6915.8|6914|6911.9|6910.1|526
1633533300000|2021-10-06 15:15:00|6914.1|6912.3|6912|6910.2|6916.1|6914.3|6911.8|6910|477
1633533600000|2021-10-06 15:20:00|6912.1|6910.3|6903.8|6902|6912.3|6910.5|6903.8|6902|455
1633533900000|2021-10-06 15:25:00|6903.9|6902.1|6903.7|6901.9|6906.2|6904.4|6902.1|6900.3|408
1633534200000|2021-10-06 15:30:00|6903.6|6901.8|6901.6|6899.8|6905.2|6903.4|6901.1|6899.3|485
1633534500000|2021-10-06 15:35:00|6901.7|6899.9|6903|6901.2|6903|6901.2|6900.7|6898.9|422
1633534800000|2021-10-06 15:40:00|6903.1|6901.3|6900.6|6898.8|6903.8|6902|6899.8|6898|439
1633535100000|2021-10-06 15:45:00|6900.7|6898.9|6905.1|6903.3|6905.3|6903.5|6900.5|6898.7|394
1633535400000|2021-10-06 15:50:00|6905.2|6903.4|6908.2|6906.4|6909|6907.2|6905|6903.2|422
1633535700000|2021-10-06 15:55:00|6908.1|6906.3|6911.5|6909.7|6912.1|6910.3|6908.1|6906.3|361
1633536000000|2021-10-06 16:00:00|6911.6|6909.8|6910.8|6909|6913.5|6911.7|6910.5|6908.7|409
1633536300000|2021-10-06 16:05:00|6910.9|6909.1|6909.1|6907.3|6911.3|6909.5|6907.9|6906.1|405
1633536600000|2021-10-06 16:10:00|6909.2|6907.4|6908|6906.2|6909.6|6907.8|6907.6|6905.8|337
1633536900000|2021-10-06 16:15:00|6907.9|6906.1|6908.2|6906.4|6908.8|6907|6906.7|6904.9|374
1633537200000|2021-10-06 16:20:00|6908.1|6906.3|6907.4|6905.6|6908.7|6906.9|6906.1|6904.3|398
1633537500000|2021-10-06 16:25:00|6907.5|6905.7|6905.1|6903.3|6909.7|6907.9|6903.7|6901.9|453
1633537800000|2021-10-06 16:30:00|6905|6903.2|6904.8|6903|6905.7|6903.9|6903.8|6902|340
1633538100000|2021-10-06 16:35:00|6904.7|6902.9|6902.3|6900.5|6905.1|6903.3|6902|6900.2|340
1633538400000|2021-10-06 16:40:00|6902.2|6900.4|6904.6|6902.8|6906.1|6904.3|6902.2|6900.4|274
1633538700000|2021-10-06 16:45:00|6904.7|6902.9|6901.3|6899.5|6905.4|6903.6|6901|6899.2|319
1633539000000|2021-10-06 16:50:00|6901.4|6899.6|6901.4|6899.6|6902.5|6900.7|6899.9|6898.1|355
1633539300000|2021-10-06 16:55:00|6901.1|6899.3|6903.4|6901.6|6904.4|6902.6|6901.1|6899.3|338
1633539600000|2021-10-06 17:00:00|6903.5|6901.7|6904.5|6902.7|6905.3|6903.5|6902.9|6901.1|408
1633539900000|2021-10-06 17:05:00|6904.6|6902.8|6903.5|6901.7|6905.5|6903.5|6901.5|6899.7|411
1633540200000|2021-10-06 17:10:00|6903.4|6901.6|6905.9|6904.1|6906.2|6904.4|6902.1|6900.3|333
1633540500000|2021-10-06 17:15:00|6905.8|6904|6907|6905.2|6907.4|6905.6|6905.5|6903.7|265
1633540800000|2021-10-06 17:20:00|6906.9|6905.1|6907.4|6905.6|6908|6906.2|6905.8|6904|322
1633541100000|2021-10-06 17:25:00|6907.5|6905.7|6907.1|6905.3|6907.5|6905.7|6906|6904.2|359
1633541400000|2021-10-06 17:30:00|6907|6905.2|6910.9|6909.1|6910.9|6909.1|6907|6905.2|433
1633541700000|2021-10-06 17:35:00|6910.7|6908.9|6912|6910.2|6912.5|6910.7|6909.6|6907.8|396
1633542000000|2021-10-06 17:40:00|6911.9|6910.1|6912.5|6910.7|6913.1|6911.3|6910.6|6908.8|339
1633542300000|2021-10-06 17:45:00|6912.4|6910.6|6914.6|6912.8|6915.5|6913.7|6912|6910.2|471
1633542600000|2021-10-06 17:50:00|6914.5|6912.7|6910.9|6909.1|6914.5|6912.7|6910.7|6908.9|486
1633542900000|2021-10-06 17:55:00|6911|6909.2|6916.1|6913.1|6916.1|6913.4|6910.9|6909.1|388
1633543200000|2021-10-06 18:00:00|6916.2|6913.2|6915.2|6913.4|6916.9|6914.5|6913.1|6911.3|537
1633543500000|2021-10-06 18:05:00|6915.1|6913.3|6918.2|6916.4|6919.1|6916.7|6914.8|6913|464
1633543800000|2021-10-06 18:10:00|6918.3|6916.5|6919.9|6918.1|6921.5|6919.7|6917.5|6915.6|479
1633544100000|2021-10-06 18:15:00|6919.7|6917.9|6919.1|6917.3|6921.1|6918.6|6917.1|6915.2|415
1633544400000|2021-10-06 18:20:00|6919.2|6917.4|6919|6917.2|6920.2|6917.9|6917.8|6916|403
1633544700000|2021-10-06 18:25:00|6918.8|6917|6920|6918.2|6922.2|6919.7|6918.8|6916.7|379
1633545000000|2021-10-06 18:30:00|6919.8|6918|6919.7|6917.9|6921.1|6919.1|6918.7|6916.8|343
1633545300000|2021-10-06 18:35:00|6920|6918.2|6920|6918.2|6920.4|6918.6|6918.2|6916.4|361
1633545600000|2021-10-06 18:40:00|6920.3|6918.5|6920.2|6918.4|6921.6|6919.3|6919.7|6917.9|319
1633545900000|2021-10-06 18:45:00|6920.4|6918.6|6920.1|6918.3|6921.6|6919.8|6920|6918.2|308
1633546200000|2021-10-06 18:50:00|6919.8|6918|6919.8|6918|6921.1|6919.3|6919.2|6917.4|370
1633546500000|2021-10-06 18:55:00|6919.9|6918.1|6919.9|6918.1|6920.2|6918.4|6919.7|6917.9|26
1633546800000|2021-10-06 19:00:00|6918.3|6916.5|6916.7|6914.9|6918.6|6916.8|6916.5|6914.7|437
1633547100000|2021-10-06 19:05:00|6916.6|6914.8|6916.7|6914.9|6917.8|6916|6914.8|6913|344
1633547400000|2021-10-06 19:10:00|6916.3|6914.5|6917.7|6915.9|6918.7|6916.9|6916.3|6914.5|334
1633547700000|2021-10-06 19:15:00|6917.8|6916|6916.7|6914.9|6919.6|6917.4|6916.3|6913.9|310
1633548000000|2021-10-06 19:20:00|6916.8|6915|6915.8|6914|6917.7|6915.7|6915.2|6913.1|323
1633548300000|2021-10-06 19:25:00|6915.9|6914.1|6916.4|6914.6|6917.1|6915.3|6915.2|6913.4|309
1633548600000|2021-10-06 19:30:00|6916.3|6914.5|6915.3|6913.5|6916.7|6914.9|6914.8|6912.6|308
1633548900000|2021-10-06 19:35:00|6915.2|6913.4|6913.4|6911.6|6915.4|6913.6|6912.8|6911|311
1633549200000|2021-10-06 19:40:00|6913.5|6911.7|6914.6|6912.8|6915.3|6913.5|6912.7|6910.9|307
1633549500000|2021-10-06 19:45:00|6914.5|6912.7|6915.9|6914.1|6916.3|6914.5|6912.6|6910.8|359
1633549800000|2021-10-06 19:50:00|6916|6914.2|6916|6914.2|6917.1|6915.3|6915.4|6913.6|401
1633550100000|2021-10-06 19:55:00|6915.9|6914.1|6917.7|6915.9|6918.2|6916.4|6915.7|6913.9|312
1633550400000|2021-10-06 20:00:00|6917.2|6915.4|6916.2|6914.4|6917.8|6916|6915.7|6913.6|198
1633550700000|2021-10-06 20:05:00|6916.3|6914.5|6916.9|6915.1|6917.8|6915.3|6916|6913.7|158
1633551000000|2021-10-06 20:10:00|6916.7|6914.9|6917.1|6915.3|6918.1|6916|6916.1|6914.3|137
1633551300000|2021-10-06 20:15:00|6917|6915.2|6916.9|6915.1|6917.6|6915.5|6916.7|6914.5|104
1633551600000|2021-10-06 20:20:00|6917|6915.2|6916|6914.2|6917|6915.2|6915.8|6914|78
1633551900000|2021-10-06 20:25:00|6915.9|6914.1|6917.7|6915.9|6917.7|6915.9|6915.4|6913.6|140
1633552200000|2021-10-06 20:30:00|6917.6|6915.8|6916.2|6914.4|6917.7|6915.9|6916.1|6914.3|113
1633552500000|2021-10-06 20:35:00|6916.3|6914.5|6916.6|6914.8|6917.7|6915.4|6916.3|6914.5|129
1633552800000|2021-10-06 20:40:00|6916.7|6914.9|6916.4|6914.6|6917.7|6915.3|6916.1|6914.3|99
1633553100000|2021-10-06 20:45:00|6916.3|6914.5|6916.6|6913.6|6917.6|6915|6916.3|6913.5|139
1633553400000|2021-10-06 20:50:00|6916.7|6913.7|6916.4|6913.4|6917.6|6914.6|6915.6|6913.2|181
1633553700000|2021-10-06 20:55:00|6916.1|6913.1|6916.9|6910.9|6917.9|6913.3|6913.7|6905.6|302
1633554000000|2021-10-06 21:00:00|6916.1|6910.1|6918.5|6908.2|6920.3|6910.1|6915.8|6904|48
1633554300000|2021-10-06 21:05:00|6918.6|6908.7|6917.6|6908.9|6919.2|6912.7|6915.8|6905.5|121
1633554600000|2021-10-06 21:10:00|6917.5|6908.7|6918.3|6909.5|6919.7|6910.2|6915.8|6906.3|142
1633554900000|2021-10-06 21:15:00|6918.9|6910.3|6918.2|6912.1|6919.5|6912.6|6915.8|6908|193
1633555200000|2021-10-06 21:20:00|6918.7|6912|6918.6|6912.7|6919.7|6912.9|6916.9|6911.9|109
1633555500000|2021-10-06 21:25:00|6918.5|6912.6|6918.1|6912.4|6920.2|6913.2|6916.4|6910.1|116
1633555800000|2021-10-06 21:30:00|6918|6912.6|6917.6|6912.2|6919.1|6913.2|6917|6911|134
1633556100000|2021-10-06 21:35:00|6917.9|6912|6917.4|6912.6|6918.6|6913|6916.9|6910.7|150
1633556400000|2021-10-06 21:40:00|6917.7|6912.7|6918|6909.1|6919.2|6912.9|6916.3|6907.7|168
1633556700000|2021-10-06 21:45:00|6917.6|6909|6918.7|6906.7|6919.6|6910|6912.1|6903.2|248
1633557000000|2021-10-06 21:50:00|6918.8|6906.8|6918|6910.5|6919.7|6911.3|6917.2|6904.4|274
1633557300000|2021-10-06 21:55:00|6918.5|6910.6|6916.7|6910.6|6918.9|6911.4|6916.2|6909|226
1633557600000|2021-10-06 22:00:00|6916|6910.1|6916.9|6912.4|6918.3|6912.9|6915.1|6909.5|351
1633557900000|2021-10-06 22:05:00|6918.2|6912.6|6916.3|6913.3|6918.7|6913.6|6915.1|6911.3|232
1633558200000|2021-10-06 22:10:00|6916.6|6913.6|6916|6913|6916.6|6913.6|6915.6|6912.6|215
1633558500000|2021-10-06 22:15:00|6915.9|6912.9|6916.1|6913.1|6916.3|6913.3|6914.3|6911.5|137
1633558800000|2021-10-06 22:20:00|6916|6913|6916|6913|6916.8|6913.8|6915.7|6912.7|120
1633559100000|2021-10-06 22:25:00|6915.9|6912.9|6915.8|6912.8|6916.2|6913.2|6915.5|6912.5|100
1633559400000|2021-10-06 22:30:00|6915.7|6912.7|6917.6|6914.6|6917.7|6914.7|6915.2|6912.7|117
1633559700000|2021-10-06 22:35:00|6917.5|6914.5|6917.6|6914.6|6917.6|6915.2|6916.9|6913.9|83
1633560000000|2021-10-06 22:40:00|6917.7|6914.7|6917.5|6914.5|6918.8|6914.8|6915.7|6912.7|117
1633560300000|2021-10-06 22:45:00|6917.4|6914.4|6916.6|6914.8|6917.7|6915.2|6916.6|6914|93
1633560600000|2021-10-06 22:50:00|6916.5|6914.7|6917.6|6914.6|6918.7|6915.4|6916.5|6913|148
1633560900000|2021-10-06 22:55:00|6917.5|6914.5|6914.7|6911.7|6917.6|6915|6914.3|6911.6|193
1633561200000|2021-10-06 23:00:00|6914.4|6912.6|6915.8|6912.8|6915.9|6913.5|6914.1|6911.7|154
1633561500000|2021-10-06 23:05:00|6915.7|6912.7|6915.9|6914.1|6916.9|6914.6|6914.6|6912.2|156
1633561800000|2021-10-06 23:10:00|6915.8|6914|6916|6914.2|6916.7|6914.6|6915.2|6913.2|209
1633562100000|2021-10-06 23:15:00|6916.1|6914.3|6916.3|6914.5|6917.1|6914.9|6915.1|6913.1|203
1633562400000|2021-10-06 23:20:00|6916.2|6914.4|6916.1|6914.3|6916.3|6914.5|6915.9|6914.1|126
1633562700000|2021-10-06 23:25:00|6916|6914.2|6916.1|6914.3|6916.5|6914.7|6916|6914.2|98
1633563000000|2021-10-06 23:30:00|6916.2|6914.4|6917.2|6915.4|6917.2|6915.4|6914.1|6912.3|224
1633563300000|2021-10-06 23:35:00|6917.1|6915.3|6917.1|6915.3|6918.2|6916.1|6916.3|6914.5|233
1633563600000|2021-10-06 23:40:00|6917|6915.2|6918.6|6915.6|6919.1|6916.8|6916.2|6914.1|268
1633563900000|2021-10-06 23:45:00|6918|6916.2|6917.3|6914.3|6918.8|6916.5|6916.4|6914.2|329
1633564200000|2021-10-06 23:50:00|6917.4|6914.4|6917.8|6916|6918.4|6916|6916.3|6914.2|272
1633564500000|2021-10-06 23:55:00|6917.7|6915.9|6917.4|6915.6|6918.3|6916.5|6915.2|6913.1|204
1633564800000|2021-10-07 00:00:00|6917.3|6915.5|6914.2|6912.4|6920.6|6918.8|6913.9|6911.6|434
1633565100000|2021-10-07 00:05:00|6915|6912|6914.3|6912.5|6917.4|6915.3|6913.1|6910.9|389
1633565400000|2021-10-07 00:10:00|6914.9|6913.1|6916.1|6914.3|6917.9|6915.8|6914.9|6913|327
1633565700000|2021-10-07 00:15:00|6916|6914.2|6914.8|6913|6917.2|6914.5|6914.6|6912.8|310
1633566000000|2021-10-07 00:20:00|6914.9|6913.1|6913.2|6911.4|6915.5|6913.4|6911.2|6909|298
1633566300000|2021-10-07 00:25:00|6913.3|6911.5|6913.1|6911.3|6915.7|6913.4|6912.3|6910.5|268
1633566600000|2021-10-07 00:30:00|6913.7|6910.7|6916.4|6914.6|6917.4|6915.1|6913.7|6910.7|332
1633566900000|2021-10-07 00:35:00|6916.5|6914.7|6920.1|6918.3|6920.2|6918.4|6916.5|6914|361
1633567200000|2021-10-07 00:40:00|6920.2|6918.4|6918.5|6916.7|6920.2|6918.4|6916.7|6914.9|353
1633567500000|2021-10-07 00:45:00|6918.6|6916.8|6917.4|6915.6|6919.9|6918.1|6917.4|6915.6|305
1633567800000|2021-10-07 00:50:00|6917.3|6915.5|6919.1|6917.3|6920.4|6918.1|6916.4|6914.1|375
1633568100000|2021-10-07 00:55:00|6919.2|6917.4|6919.2|6917.4|6919.8|6917.4|6917.3|6915.4|311
1633568400000|2021-10-07 01:00:00|6919.1|6917.3|6917|6915.2|6922.1|6920.3|6915.9|6913.6|366
1633568700000|2021-10-07 01:05:00|6916.9|6915.1|6916.4|6914.6|6918.4|6916.6|6916.1|6914.3|314
1633569000000|2021-10-07 01:10:00|6916.3|6914.5|6916.7|6914.9|6916.7|6914.9|6915.2|6913.4|246
1633569300000|2021-10-07 01:15:00|6916.6|6914.8|6915.9|6914.1|6918.2|6916.4|6915.2|6913.4|336
1633569600000|2021-10-07 01:20:00|6916|6914.2|6914.5|6912.7|6916.3|6914.5|6913.8|6912|310
1633569900000|2021-10-07 01:25:00|6914.4|6912.6|6917|6915.2|6918.1|6915.7|6913.7|6911.9|265
1633570200000|2021-10-07 01:30:00|6916.8|6915|6920.7|6918.9|6920.7|6918.9|6915.9|6914.1|345
1633570500000|2021-10-07 01:35:00|6920.6|6918.8|6923.6|6921.8|6923.7|6921.9|6920.6|6918.8|380
1633570800000|2021-10-07 01:40:00|6923.9|6922.1|6924.1|6922.3|6925.3|6923.5|6923.3|6921.5|324
1633571100000|2021-10-07 01:45:00|6924|6922.2|6921.8|6920|6925.2|6923.4|6921.6|6919.8|347
1633571400000|2021-10-07 01:50:00|6921.9|6920.1|6922.7|6920.9|6923.1|6921.3|6921.1|6919.3|282
1633571700000|2021-10-07 01:55:00|6922.8|6921|6921.1|6919.3|6924.7|6922.9|6920.8|6919|300
1633572000000|2021-10-07 02:00:00|6921.2|6919.4|6919.1|6917.3|6921.6|6919.8|6918.7|6916.9|255
1633572300000|2021-10-07 02:05:00|6919.2|6917.4|6920.3|6918.5|6920.9|6919.1|6917.5|6915.1|255
1633572600000|2021-10-07 02:10:00|6920.2|6918.4|6921.3|6919.5|6922.2|6919.8|6919.4|6917.6|291
1633572900000|2021-10-07 02:15:00|6921.4|6919.6|6921.5|6919.7|6922.2|6920.3|6920.1|6918.3|302
1633573200000|2021-10-07 02:20:00|6921.4|6919.6|6921.9|6920.1|6922.2|6920.4|6920.2|6918.4|282
1633573500000|2021-10-07 02:25:00|6922|6920.2|6920.5|6918.7|6922.2|6920.4|6919.9|6918.1|221
1633573800000|2021-10-07 02:30:00|6920.4|6918.6|6922.1|6920.3|6922.3|6920.4|6920.4|6918.6|237
1633574100000|2021-10-07 02:35:00|6922.2|6920.4|6919.8|6918|6922.3|6920.5|6919.6|6917.8|217
1633574400000|2021-10-07 02:40:00|6919.9|6918.1|6919.6|6917.8|6920.1|6918.3|6917.9|6916.1|193
1633574700000|2021-10-07 02:45:00|6919.5|6917.7|6919.6|6917.8|6920.1|6918.3|6917.8|6916|168
1633575000000|2021-10-07 02:50:00|6919.5|6917.7|6918.1|6916.3|6919.7|6917.9|6918|6916.2|180
1633575300000|2021-10-07 02:55:00|6918.2|6916.4|6918.9|6917.1|6919.6|6917.4|6917.6|6915.8|222
1633575600000|2021-10-07 03:00:00|6919|6917.2|6918.9|6917.1|6919.7|6917.9|6918.5|6916.7|206
1633575900000|2021-10-07 03:05:00|6919|6917.2|6918.7|6916.9|6919.7|6917.9|6918.5|6916.7|194
1633576200000|2021-10-07 03:10:00|6918.6|6916.8|6916.8|6915|6918.9|6917.1|6916.6|6914.8|198
1633576500000|2021-10-07 03:15:00|6916.7|6914.9|6916.9|6915.1|6917.4|6915.6|6916.4|6914.6|149
1633576800000|2021-10-07 03:20:00|6916.8|6915|6916.6|6914.8|6917.3|6915.1|6915.3|6913.5|167
1633577100000|2021-10-07 03:25:00|6916.7|6914.9|6918.4|6916.6|6918.5|6916.7|6916.1|6914.3|155
1633577400000|2021-10-07 03:30:00|6918.5|6916.7|6917.4|6915.6|6918.5|6916.7|6916.6|6914.8|249
1633577700000|2021-10-07 03:35:00|6917.3|6915.5|6917.8|6916|6918.1|6916.3|6916.1|6914.3|229
1633578000000|2021-10-07 03:40:00|6917.9|6916.1|6918.7|6916.9|6918.8|6917|6917.8|6916|207
1633578300000|2021-10-07 03:45:00|6918.8|6917|6920.5|6918.7|6920.7|6918.9|6918.6|6916.8|203
1633578600000|2021-10-07 03:50:00|6920.6|6918.8|6921|6919.2|6921.2|6919.4|6920.1|6918.3|137
1633578900000|2021-10-07 03:55:00|6920.9|6919.1|6921.6|6919.8|6922.6|6920.8|6920.9|6919.1|149
1633579200000|2021-10-07 04:00:00|6921.5|6919.7|6921.5|6919.7|6922.3|6920.5|6920.9|6919.1|194
1633579500000|2021-10-07 04:05:00|6921.6|6919.8|6921.9|6920.1|6922.5|6920.7|6920.9|6919.1|200
1633579800000|2021-10-07 04:10:00|6922|6920.2|6923.3|6921.5|6923.4|6921.6|6921.1|6919.3|180
1633580100000|2021-10-07 04:15:00|6923.2|6921.4|6923.3|6921.5|6923.5|6921.7|6922.2|6920.4|132
1633580400000|2021-10-07 04:20:00|6923.2|6921.4|6922.8|6921|6923.8|6922|6922.6|6920.8|145
1633580700000|2021-10-07 04:25:00|6922.9|6921.1|6922.8|6921|6923.6|6921.8|6922.6|6920.8|147
1633581000000|2021-10-07 04:30:00|6922.7|6920.9|6923.5|6921.7|6924.1|6922.3|6922.5|6920.7|134
1633581300000|2021-10-07 04:35:00|6923.4|6921.6|6922.7|6920.9|6923.6|6921.8|6922.6|6920.8|166
1633581600000|2021-10-07 04:40:00|6922.6|6920.8|6921.2|6919.4|6922.8|6921|6921|6919.2|149
1633581900000|2021-10-07 04:45:00|6921.1|6919.3|6919.7|6917.9|6921.7|6919.9|6918.9|6917.1|181
1633582200000|2021-10-07 04:50:00|6920.1|6918.3|6919.2|6917.4|6920.2|6918.4|6918.6|6916.6|188
1633582500000|2021-10-07 04:55:00|6919.3|6917.5|6919|6917.2|6919.7|6917.9|6918.4|6916.6|153
1633582800000|2021-10-07 05:00:00|6918.8|6917|6921.8|6920|6921.9|6920.1|6917.7|6915.9|273
1633583100000|2021-10-07 05:05:00|6921.7|6919.9|6921.3|6919.5|6922.1|6920.3|6920.8|6919|216
1633583400000|2021-10-07 05:10:00|6921.4|6919.6|6920.6|6918.8|6921.8|6920|6919.2|6917.4|338
1633583700000|2021-10-07 05:15:00|6920.5|6918.7|6916.6|6914.8|6920.6|6918.8|6916.4|6914.6|329
1633584000000|2021-10-07 05:20:00|6916.5|6914.7|6914.5|6912.7|6916.5|6914.7|6914.3|6912.5|272
1633584300000|2021-10-07 05:25:00|6914.4|6912.6|6913.6|6911.8|6914.6|6912.8|6912.8|6911|228
1633584600000|2021-10-07 05:30:00|6913.5|6911.7|6912.6|6910.8|6913.6|6911.8|6911.4|6909.6|261
1633584900000|2021-10-07 05:35:00|6912.7|6910.9|6913.2|6911.4|6914.1|6912.3|6912.4|6910.6|185
1633585200000|2021-10-07 05:40:00|6913.1|6911.3|6911.5|6909.7|6913.1|6911.3|6909.9|6908.1|268
1633585500000|2021-10-07 05:45:00|6911.4|6909.6|6912.7|6910.9|6913.2|6911.4|6911.1|6909.3|294
1633585800000|2021-10-07 05:50:00|6912.2|6910.4|6910.1|6908.3|6912.5|6910.7|6909.6|6907.8|292
1633586100000|2021-10-07 05:55:00|6910.2|6908.4|6912.6|6910.8|6912.9|6911.1|6909.7|6907.9|367
1633586400000|2021-10-07 06:00:00|6912.5|6910.7|6917.1|6915.3|6918.5|6916.7|6912.4|6910.2|437
1633586700000|2021-10-07 06:05:00|6917|6915.2|6918.1|6916.3|6918.7|6916.7|6915.4|6913.6|405
1633587000000|2021-10-07 06:10:00|6918.3|6916.5|6918.8|6917|6920.5|6918.7|6917.9|6915.6|421
1633587300000|2021-10-07 06:15:00|6918.9|6917.1|6922.2|6920.4|6922.5|6920.7|6918.8|6917|351
1633587600000|2021-10-07 06:20:00|6922.3|6920.5|6921.8|6920|6924|6922.2|6921.6|6919.8|321
1633587900000|2021-10-07 06:25:00|6921.9|6920.1|6922.9|6921.1|6923|6921.2|6920.8|6919|306
1633588200000|2021-10-07 06:30:00|6923|6921.2|6927.4|6925.6|6927.4|6925.6|6921.9|6920.1|364
1633588500000|2021-10-07 06:35:00|6927.3|6925.5|6933.6|6931.8|6935.4|6932.4|6927.3|6925.5|414
1633588800000|2021-10-07 06:40:00|6933.5|6931.7|6933.3|6931.5|6935|6933.2|6931.7|6929.6|394
1633589100000|2021-10-07 06:45:00|6933.4|6931.6|6930.2|6927.2|6933.6|6931.8|6928.6|6926.3|419
1633589400000|2021-10-07 06:50:00|6930.3|6927.3|6930.3|6927.3|6932.3|6929.8|6929.2|6926.7|420
1633589700000|2021-10-07 06:55:00|6930.4|6927.4|6931.7|6929.9|6932.4|6930.5|6928.3|6925.7|377
1633590000000|2021-10-07 07:00:00|6931.6|6929.8|6931.6|6929.8|6933.2|6931.3|6929.5|6927.2|552
1633590300000|2021-10-07 07:05:00|6931.8|6930|6931.6|6929.8|6932.7|6930.5|6930|6927.8|477
1633590600000|2021-10-07 07:10:00|6932.2|6930.4|6934.1|6932.3|6935.4|6933.5|6931.2|6929.2|441
1633590900000|2021-10-07 07:15:00|6934|6932.2|6928.9|6927.1|6936.4|6934.4|6928.6|6926.3|472
1633591200000|2021-10-07 07:20:00|6928.8|6927|6930.2|6928.4|6932.9|6930.8|6928.7|6926.9|415
1633591500000|2021-10-07 07:25:00|6930.1|6928.3|6930.3|6928.5|6931.5|6929.7|6928.7|6926.9|436
1633591800000|2021-10-07 07:30:00|6930.2|6928.4|6934.8|6933|6935.2|6933.4|6930.2|6928.4|481
1633592100000|2021-10-07 07:35:00|6934.7|6932.9|6935.3|6933.5|6935.8|6934|6933.4|6931.6|446
1633592400000|2021-10-07 07:40:00|6935.2|6933.4|6931.6|6929.8|6935.2|6933.4|6930.3|6928.5|392
1633592700000|2021-10-07 07:45:00|6931.5|6929.7|6932.2|6930.4|6932.8|6931|6929|6927.2|369
1633593000000|2021-10-07 07:50:00|6932.1|6930.3|6933.5|6931.7|6934.8|6933|6931.6|6929.8|413
1633593300000|2021-10-07 07:55:00|6933.8|6932|6929.8|6928|6934.3|6932.5|6928.8|6926.7|456
1633593600000|2021-10-07 08:00:00|6929.6|6927.8|6928.7|6926.9|6931.3|6929|6927.6|6925.8|406
1633593900000|2021-10-07 08:05:00|6928.8|6927|6930|6928.2|6933.1|6931.2|6928.5|6926.7|424
1633594200000|2021-10-07 08:10:00|6929.8|6928|6927.8|6926|6930.5|6928.7|6926.3|6924.2|389
1633594500000|2021-10-07 08:15:00|6928.2|6926.4|6923.3|6921.5|6928.7|6926.9|6922.5|6920.7|422
1633594800000|2021-10-07 08:20:00|6923.1|6921.3|6919.6|6917.8|6924.9|6923.1|6919.1|6917.3|416
1633595100000|2021-10-07 08:25:00|6919.7|6917.9|6922.8|6921|6924.2|6922.4|6919.6|6917.8|419
1633595400000|2021-10-07 08:30:00|6922.9|6921.1|6922.7|6920.9|6923.1|6921.3|6920.7|6918.9|433
1633595700000|2021-10-07 08:35:00|6922.6|6920.8|6924.2|6922.4|6925.7|6923.9|6922.5|6920.7|372
1633596000000|2021-10-07 08:40:00|6924.3|6922.5|6922.8|6921|6925|6923.1|6922.8|6921|286
1633596300000|2021-10-07 08:45:00|6922.7|6920.9|6921.2|6919.4|6923.5|6921.7|6921.1|6919.3|391
1633596600000|2021-10-07 08:50:00|6921.1|6919.3|6924.3|6922.5|6925.8|6924|6920.5|6918.7|356
1633596900000|2021-10-07 08:55:00|6924.4|6922.6|6924.9|6923.1|6926.1|6924.3|6923.6|6921.8|364
1633597200000|2021-10-07 09:00:00|6925|6923.2|6924.3|6922.5|6926.1|6924.3|6921.6|6919.8|336
1633597500000|2021-10-07 09:05:00|6924.2|6922.4|6923.8|6922|6924.9|6922.7|6923.2|6921.4|290
1633597800000|2021-10-07 09:10:00|6923.9|6922.1|6920.5|6918.7|6923.9|6922.1|6920.1|6918.3|265
1633598100000|2021-10-07 09:15:00|6920.6|6918.8|6920.9|6919.1|6923.4|6921.6|6920.1|6918.3|433
1633598400000|2021-10-07 09:20:00|6921|6919.2|6923.3|6921.5|6923.6|6921.8|6920.1|6918.3|361
1633598700000|2021-10-07 09:25:00|6923.1|6921.3|6919.8|6918|6923.1|6921.3|6919.6|6917.8|312
1633599000000|2021-10-07 09:30:00|6920.1|6918.3|6921.6|6919.8|6922.5|6920.7|6920|6918.2|241
1633599300000|2021-10-07 09:35:00|6921.7|6919.9|6922.1|6920.3|6924.3|6922.5|6921.5|6919.7|343
1633599600000|2021-10-07 09:40:00|6922|6920.2|6920.5|6918.7|6922|6920.2|6920|6918.2|285
1633599900000|2021-10-07 09:45:00|6920.4|6918.6|6921|6919.2|6921.4|6919.6|6919.6|6917.8|305
1633600200000|2021-10-07 09:50:00|6921.2|6919.4|6922.3|6920.5|6922.6|6920.8|6920.6|6918.8|343
1633600500000|2021-10-07 09:55:00|6922.2|6920.4|6923.1|6921.3|6923.9|6922.1|6921.8|6920|349
1633600800000|2021-10-07 10:00:00|6923.3|6921.5|6926.3|6924.5|6926.8|6925|6923.1|6921.3|354
1633601100000|2021-10-07 10:05:00|6926.4|6924.6|6927.3|6925.5|6928.1|6926.3|6926.1|6924.3|315
1633601400000|2021-10-07 10:10:00|6927.4|6925.6|6926.9|6925.1|6928.2|6926.4|6926.6|6924.8|256
1633601700000|2021-10-07 10:15:00|6926.8|6925|6925.9|6924.1|6927|6925.2|6924.9|6923.1|224
1633602000000|2021-10-07 10:20:00|6926|6924.2|6925.7|6923.9|6928|6926.2|6925|6923.2|270
1633602300000|2021-10-07 10:25:00|6925.8|6924|6925.1|6923.3|6926.8|6925|6924.3|6922.5|239
1633602600000|2021-10-07 10:30:00|6925.2|6923.4|6925.5|6923.7|6926.5|6924.7|6924.1|6922.3|246
1633602900000|2021-10-07 10:35:00|6925.6|6923.8|6924.8|6923|6925.9|6924.1|6924.4|6922.6|185
1633603200000|2021-10-07 10:40:00|6924.7|6922.9|6923.9|6922.1|6925.1|6923.3|6922.7|6920.5|248
1633603500000|2021-10-07 10:45:00|6924|6922.2|6926.7|6924.9|6927|6925.2|6923.5|6921.7|298
1633603800000|2021-10-07 10:50:00|6926.5|6924.7|6928.8|6927|6929.4|6927.6|6926.4|6924.6|320
1633604100000|2021-10-07 10:55:00|6928.9|6927.1|6931.1|6929.3|6931.4|6929.6|6928.5|6926.7|321
1633604400000|2021-10-07 11:00:00|6931|6929.2|6932.3|6930.5|6932.6|6930.8|6929.5|6927.3|382
1633604700000|2021-10-07 11:05:00|6932.5|6930.7|6934|6932.2|6934.8|6933|6932.3|6930.5|354
1633605000000|2021-10-07 11:10:00|6933.9|6932.1|6936.7|6934.9|6937.5|6935.7|6933.1|6931.3|386
1633605300000|2021-10-07 11:15:00|6936.5|6934.7|6935.9|6934.1|6936.8|6935|6934.7|6932.9|372
1633605600000|2021-10-07 11:20:00|6936.3|6934.5|6936.1|6934.3|6937.4|6935.6|6935.3|6933.5|332
1633605900000|2021-10-07 11:25:00|6936.2|6934.4|6937.9|6936.1|6940.2|6938.4|6936.2|6934.4|362
1633606200000|2021-10-07 11:30:00|6938|6936.2|6937.4|6935.6|6939.1|6937.2|6936.8|6935|330
1633606500000|2021-10-07 11:35:00|6937.3|6935.5|6942.1|6940.3|6944.3|6942.5|6936.9|6935.1|385
1633606800000|2021-10-07 11:40:00|6942.2|6940.4|6942|6940.2|6943.3|6941.5|6940.9|6939|322
1633607100000|2021-10-07 11:45:00|6942.2|6940.4|6940.8|6939|6942.3|6940.5|6940.7|6938.9|316
1633607400000|2021-10-07 11:50:00|6940.9|6939.1|6938.6|6936.8|6941.4|6939.6|6938.4|6936.6|326
1633607700000|2021-10-07 11:55:00|6938.5|6936.7|6938.4|6936.6|6940.2|6938.4|6937.1|6935.3|322
1633608000000|2021-10-07 12:00:00|6938.7|6936.9|6936.4|6934.6|6938.8|6937|6935.5|6933.7|367
1633608300000|2021-10-07 12:05:00|6936.5|6934.7|6935.7|6933.9|6938.1|6936.2|6935|6933.2|312
1633608600000|2021-10-07 12:10:00|6935.9|6934.1|6934.8|6933|6936.7|6934.9|6932.8|6931|311
1633608900000|2021-10-07 12:15:00|6934.9|6933.1|6933.9|6932.1|6935.6|6933.8|6933.8|6932|261
1633609200000|2021-10-07 12:20:00|6933.8|6932|6934.2|6932.4|6935|6933.2|6932.1|6930.3|379
1633609500000|2021-10-07 12:25:00|6934.1|6932.3|6935.5|6931.8|6936.4|6933.9|6933.8|6930.6|303
1633609800000|2021-10-07 12:30:00|6935.4|6931.4|6929.1|6927.3|6937|6932.2|6926.4|6924.6|541
1633610100000|2021-10-07 12:35:00|6929|6927.2|6928.8|6927|6931.1|6929.3|6927.6|6925.8|435
1633610400000|2021-10-07 12:40:00|6928.7|6926.9|6928.2|6926.4|6929.5|6927.7|6926|6924.2|466
1633610700000|2021-10-07 12:45:00|6928.3|6926.5|6929.5|6927.7|6931|6929.2|6928.2|6926.4|395
1633611000000|2021-10-07 12:50:00|6929.6|6927.8|6930|6928.2|6932.4|6930.6|6929.5|6927.7|359
1633611300000|2021-10-07 12:55:00|6930.1|6928.3|6927.3|6925.5|6930.9|6929.1|6925.5|6923.7|362
1633611600000|2021-10-07 13:00:00|6927.4|6925.6|6919.6|6917.8|6927.5|6925.7|6918.8|6917|510
1633611900000|2021-10-07 13:05:00|6919.7|6917.9|6921.8|6920|6922|6920.2|6917.8|6916|534
1633612200000|2021-10-07 13:10:00|6921.7|6919.9|6919.1|6917.3|6921.7|6919.9|6917.5|6915.7|448
1633612500000|2021-10-07 13:15:00|6919|6917.2|6918.5|6916.7|6921.6|6919.8|6917.8|6916|386
1633612800000|2021-10-07 13:20:00|6918.6|6916.8|6914.4|6912.6|6918.9|6917.1|6914.3|6912.5|401
1633613100000|2021-10-07 13:25:00|6914.5|6912.7|6915.6|6913.8|6916.5|6914.7|6910.8|6909|437
1633613400000|2021-10-07 13:30:00|6915.7|6913.9|6918.5|6916.7|6920.2|6918.4|6915.1|6913.3|592
1633613700000|2021-10-07 13:35:00|6918.6|6916.8|6920.4|6918.6|6922.7|6920.4|6918.5|6916.7|580
1633614000000|2021-10-07 13:40:00|6920.3|6918.5|6920.3|6918.5|6923.2|6921.4|6919.9|6918|519
1633614300000|2021-10-07 13:45:00|6920.6|6918.8|6919.6|6917.8|6921.5|6919.7|6917.8|6916|526
1633614600000|2021-10-07 13:50:00|6919.8|6918|6919.3|6917.5|6922.7|6920.2|6915.5|6913.5|556
1633614900000|2021-10-07 13:55:00|6919.6|6917.8|6920.4|6918.6|6921.6|6919.7|6916.7|6914.9|475
1633615200000|2021-10-07 14:00:00|6920.5|6918.7|6926.1|6924.3|6927.5|6925.7|6920.3|6918.5|535
1633615500000|2021-10-07 14:05:00|6926.2|6924.4|6924.8|6923|6927.1|6925.3|6923.5|6921.7|433
1633615800000|2021-10-07 14:10:00|6924.7|6922.9|6924.7|6922.9|6927.6|6925.8|6924.4|6922.6|420
1633616100000|2021-10-07 14:15:00|6924.8|6923|6925.1|6923.3|6927.2|6925.4|6923.2|6921.4|505
1633616400000|2021-10-07 14:20:00|6925.2|6923.4|6929.1|6927.3|6929.4|6927.6|6924.8|6923|446
1633616700000|2021-10-07 14:25:00|6929.3|6927.5|6930.7|6928.9|6931.7|6929.9|6929.1|6927.3|434
1633617000000|2021-10-07 14:30:00|6930.8|6929|6932.4|6930.6|6933.6|6931.8|6929.1|6927.3|430
1633617300000|2021-10-07 14:35:00|6932.2|6930.4|6930.9|6929.1|6933.2|6931.4|6930.1|6928.3|424
1633617600000|2021-10-07 14:40:00|6930.8|6929|6931.5|6929.7|6933.7|6931.9|6930.7|6928.9|423
1633617900000|2021-10-07 14:45:00|6931.4|6929.6|6932.4|6930.6|6935.1|6933.3|6931.1|6929.3|446
1633618200000|2021-10-07 14:50:00|6932.3|6930.5|6927.6|6925.8|6932.8|6931|6927.4|6925.6|379
1633618500000|2021-10-07 14:55:00|6927.5|6925.7|6929|6927.2|6930.2|6928.4|6927.5|6925.7|398
1633618800000|2021-10-07 15:00:00|6928.9|6927.1|6935|6933.2|6935.6|6933.8|6928.7|6926.9|403
1633619100000|2021-10-07 15:05:00|6934.7|6932.9|6932.7|6930.9|6936.9|6935.1|6932.4|6930.6|354
1633619400000|2021-10-07 15:10:00|6932.6|6930.8|6934.9|6933.1|6935.4|6933.3|6932|6929.6|409
1633619700000|2021-10-07 15:15:00|6934.8|6933|6930.9|6929.1|6936.1|6934.1|6930.1|6928.3|319
1633620000000|2021-10-07 15:20:00|6931|6929.2|6935.6|6933.8|6936.4|6934.6|6931|6929.2|318
1633620300000|2021-10-07 15:25:00|6935.5|6933.7|6938.6|6936.8|6939.2|6937.4|6935.2|6933.4|338
1633620600000|2021-10-07 15:30:00|6938.5|6936.7|6939.8|6938|6941|6939.2|6938|6936.2|377
1633620900000|2021-10-07 15:35:00|6939.9|6938.1|6944.2|6942.4|6944.9|6943.1|6939.9|6938.1|395
1633621200000|2021-10-07 15:40:00|6944.1|6942.3|6943.7|6941.9|6944.8|6943|6942.4|6940.6|307
1633621500000|2021-10-07 15:45:00|6943.8|6942|6941.3|6939.5|6944.3|6942.5|6941|6939.2|262
1633621800000|2021-10-07 15:50:00|6941.4|6939.6|6940.3|6938.5|6941.9|6940.1|6939.2|6937.4|374
1633622100000|2021-10-07 15:55:00|6940.6|6938.8|6939.3|6937.5|6941.5|6939.4|6939.2|6937.4|254
1633622400000|2021-10-07 16:00:00|6939.2|6937.4|6938.8|6937|6940.3|6938.5|6938.6|6936.4|343
1633622700000|2021-10-07 16:05:00|6938.9|6937.1|6937.3|6935.5|6940|6938.1|6937.1|6935.3|228
1633623000000|2021-10-07 16:10:00|6937.2|6935.4|6936.7|6934.9|6937.2|6935.4|6935.3|6933.5|283
1633623300000|2021-10-07 16:15:00|6936.6|6934.8|6936.8|6935|6937.8|6936|6936.2|6934.4|252
1633623600000|2021-10-07 16:20:00|6936.9|6935.1|6935.9|6934.1|6937.3|6935.5|6935.5|6933.7|295
1633623900000|2021-10-07 16:25:00|6935.8|6934|6936|6934.2|6937.3|6935.5|6935.5|6933.7|284
1633624200000|2021-10-07 16:30:00|6935.9|6934.1|6936.8|6935|6937.2|6935.4|6935.9|6934.1|224
1633624500000|2021-10-07 16:35:00|6936.7|6934.9|6935.6|6933.8|6937.3|6935.5|6935.6|6933.8|201
1633624800000|2021-10-07 16:40:00|6935.7|6933.9|6934.2|6932.4|6935.9|6934.1|6933.3|6931.5|270
1633625100000|2021-10-07 16:45:00|6934.4|6932.6|6933.5|6931.7|6934.6|6932.8|6932.8|6930.4|228
1633625400000|2021-10-07 16:50:00|6933.7|6931.9|6932.7|6930.9|6933.7|6931.9|6931.7|6929.9|229
1633625700000|2021-10-07 16:55:00|6932.6|6930.8|6933.9|6932.1|6934.7|6932.9|6932.1|6930.3|285
1633626000000|2021-10-07 17:00:00|6933.7|6931.9|6934.4|6932.6|6934.5|6932.7|6932.6|6930.8|229
1633626300000|2021-10-07 17:05:00|6934.3|6932.5|6933.4|6931.6|6934.7|6932.9|6932.1|6930.3|248
1633626600000|2021-10-07 17:10:00|6933.3|6931.5|6934.2|6932.4|6934.4|6932.6|6933.1|6931.3|205
1633626900000|2021-10-07 17:15:00|6934.3|6932.5|6936.3|6934.5|6936.3|6934.5|6933.8|6932|234
1633627200000|2021-10-07 17:20:00|6936.4|6934.6|6938.7|6936.9|6938.9|6937.1|6936|6934.2|251
1633627500000|2021-10-07 17:25:00|6938.8|6937|6940.3|6938.5|6940.6|6938.8|6938.3|6936.5|233
1633627800000|2021-10-07 17:30:00|6940.1|6938.3|6938.9|6937.1|6940.3|6938.5|6938.7|6936.9|201
1633628100000|2021-10-07 17:35:00|6938.6|6936.8|6938.9|6937.1|6939.3|6937.5|6937.7|6935.9|203
1633628400000|2021-10-07 17:40:00|6939|6937.2|6939.5|6937.7|6940.1|6938.3|6938.6|6936.8|161
1633628700000|2021-10-07 17:45:00|6939.7|6937.9|6939.5|6937.7|6940.2|6938.4|6939.2|6937.4|203
1633629000000|2021-10-07 17:50:00|6939.4|6937.6|6940.7|6938.9|6941.1|6939.3|6939.1|6937.3|195
1633629300000|2021-10-07 17:55:00|6940.6|6938.8|6939.3|6936.3|6940.7|6938.9|6937.6|6935.8|241
1633629600000|2021-10-07 18:00:00|6939.1|6936.1|6934.5|6932.7|6939.8|6937.6|6933.4|6931.6|315
1633629900000|2021-10-07 18:05:00|6934.4|6932.6|6933.8|6932|6935.7|6933.9|6933.3|6931.5|276
1633630200000|2021-10-07 18:10:00|6933.6|6931.8|6934|6932.2|6934.3|6932.5|6932.9|6931.1|246
1633630500000|2021-10-07 18:15:00|6933.9|6932.1|6933.3|6931.5|6934.4|6932.6|6932.9|6931.1|239
1633630800000|2021-10-07 18:20:00|6933.4|6931.6|6933.2|6931.4|6934.2|6932.4|6932.5|6930.7|260
1633631100000|2021-10-07 18:25:00|6933.1|6931.3|6931.2|6929.4|6933.1|6931.3|6930.9|6928.5|217
1633631400000|2021-10-07 18:30:00|6931.3|6929.5|6932.1|6930.3|6932.4|6930.6|6930|6928.2|239
1633631700000|2021-10-07 18:35:00|6932|6930.2|6930.8|6929|6932.1|6930.3|6929.9|6928|280
1633632000000|2021-10-07 18:40:00|6930.7|6928.9|6929.6|6927.8|6930.9|6929.1|6929.1|6927.3|254
1633632300000|2021-10-07 18:45:00|6929.5|6927.7|6929.9|6928.1|6930.9|6929.1|6928.8|6927|248
1633632600000|2021-10-07 18:50:00|6929.6|6927.8|6931.7|6929.9|6931.7|6929.9|6929.3|6927.5|273
1633632900000|2021-10-07 18:55:00|6931.5|6929.7|6933.6|6931.8|6933.7|6931.9|6931.3|6929|362
1633633200000|2021-10-07 19:00:00|6933.7|6931.9|6933.5|6931.7|6934.6|6932.6|6932|6930.2|325
1633633500000|2021-10-07 19:05:00|6933.7|6931.9|6936.1|6934.3|6936.4|6934.6|6933.7|6931.9|211
1633633800000|2021-10-07 19:10:00|6936|6934.2|6936.9|6935.1|6937|6935.2|6935|6933.2|266
1633634100000|2021-10-07 19:15:00|6936.5|6934.7|6937.5|6935.7|6938.4|6936.6|6936.5|6934.7|219
1633634400000|2021-10-07 19:20:00|6937.6|6935.8|6936.8|6935|6937.7|6935.9|6936.5|6934.7|166
1633634700000|2021-10-07 19:25:00|6936.9|6935.1|6935.5|6933.7|6936.9|6935.1|6935.2|6933.4|220
1633635000000|2021-10-07 19:30:00|6935.6|6933.8|6936.1|6934.3|6936.4|6934.6|6934.5|6932.7|233
1633635300000|2021-10-07 19:35:00|6935.9|6934.1|6935.3|6933.5|6935.9|6934.1|6934.8|6933|205
1633635600000|2021-10-07 19:40:00|6935.5|6933.7|6933.4|6931.6|6936.4|6934.6|6933.3|6931.5|295
1633635900000|2021-10-07 19:45:00|6933.5|6931.7|6935.3|6933.5|6935.4|6933.6|6932.8|6931|302
1633636200000|2021-10-07 19:50:00|6934.9|6933.1|6935.1|6933.3|6935.6|6933.8|6934.1|6932.3|307
1633636500000|2021-10-07 19:55:00|6935|6933.2|6934.5|6932.7|6935.2|6933.4|6932.5|6930.7|286
1633636800000|2021-10-07 20:00:00|6934.3|6932.5|6933.5|6931.7|6934.7|6932.9|6933|6931|205
1633637100000|2021-10-07 20:05:00|6933.4|6931.6|6934.6|6932.8|6935.4|6933.1|6933|6931|118
1633637400000|2021-10-07 20:10:00|6934.7|6932.9|6935.1|6933.3|6935.4|6933.6|6934.6|6932.8|123
1633637700000|2021-10-07 20:15:00|6935|6933.2|6935.4|6933.6|6935.4|6933.6|6935|6933.2|53
1633638000000|2021-10-07 20:20:00|6935.3|6933.5|6936.6|6934.8|6936.8|6935|6935.3|6933.5|47
1633638300000|2021-10-07 20:25:00|6936.7|6934.9|6935.6|6933.8|6936.8|6935|6935.4|6933.6|108
1633638600000|2021-10-07 20:30:00|6935.5|6933.7|6932.4|6930.6|6935.7|6933.9|6931.7|6929.5|112
1633638900000|2021-10-07 20:35:00|6932.5|6930.7|6933.2|6931.4|6933.8|6931.9|6932.5|6930.6|119
1633639200000|2021-10-07 20:40:00|6933.3|6931.5|6933.1|6931.3|6934.2|6931.8|6933.1|6931|83
1633639500000|2021-10-07 20:45:00|6932.7|6930.9|6930.6|6927.6|6933.3|6930.9|6930.3|6927.6|168
1633639800000|2021-10-07 20:50:00|6930.7|6927.7|6931.5|6928.5|6931.6|6928.8|6930.2|6927.5|177
1633640100000|2021-10-07 20:55:00|6931.6|6928.6|6934.9|6921.9|6937.9|6928.7|6930.4|6920|182
1633640400000|2021-10-07 21:00:00|6933.3|6920.3|6939.7|6926.7|6939.9|6926.9|6933.3|6920.3|57
1633640700000|2021-10-07 21:05:00|6940.3|6927.3|6935.5|6922.5|6940.3|6927.3|6934.7|6921.7|86
1633641000000|2021-10-07 21:10:00|6938.5|6925.5|6936.5|6923.5|6941|6928|6936.1|6923.1|113
1633641300000|2021-10-07 21:15:00|6938.3|6925.3|6938.4|6925.4|6939.6|6926.6|6936.5|6923.5|117
1633641600000|2021-10-07 21:20:00|6939.4|6926.4|6937.4|6924.4|6940.4|6927.4|6935.4|6922.4|200
1633641900000|2021-10-07 21:25:00|6937.5|6924.5|6937|6925.9|6939.1|6927.9|6935|6924.1|176
1633642200000|2021-10-07 21:30:00|6936.3|6925.6|6934.5|6926.4|6937.7|6927.9|6934.2|6924.2|150
1633642500000|2021-10-07 21:35:00|6934.6|6925.7|6936.5|6925.7|6937.4|6926.9|6932.9|6923.3|148
1633642800000|2021-10-07 21:40:00|6935.8|6926.8|6937.1|6924.1|6937.4|6927.9|6934.7|6924.1|139
1633643100000|2021-10-07 21:45:00|6935.8|6926.9|6935.9|6926.8|6938.4|6927.2|6935.5|6924.1|137
1633643400000|2021-10-07 21:50:00|6936.1|6926.4|6936|6926.6|6937.5|6927.5|6935.4|6924.2|255
1633643700000|2021-10-07 21:55:00|6936.3|6926.5|6937.4|6926.6|6938.1|6927.5|6935.8|6924.4|232
1633644000000|2021-10-07 22:00:00|6936.9|6926.9|6934.3|6930.6|6936.9|6930.9|6932.8|6926.2|561
1633644300000|2021-10-07 22:05:00|6934.4|6930.5|6932.5|6929.5|6934.4|6931|6932.5|6929.1|221
1633644600000|2021-10-07 22:10:00|6932.6|6929.6|6932.7|6929.7|6933.6|6930.4|6932.6|6929.3|119
1633644900000|2021-10-07 22:15:00|6932.6|6929.6|6932.9|6929.9|6933.3|6930.3|6932.4|6929.4|139
1633645200000|2021-10-07 22:20:00|6933|6930|6932.9|6929.9|6934.1|6930.7|6932.6|6929.6|81
1633645500000|2021-10-07 22:25:00|6932.8|6929.8|6933.5|6930.5|6934.8|6931.2|6932.8|6929.8|101
1633645800000|2021-10-07 22:30:00|6933.6|6930.6|6932.6|6929.6|6934.3|6931.3|6932.3|6929.3|144
1633646100000|2021-10-07 22:35:00|6932.5|6929.5|6933.1|6930.1|6933.2|6930.2|6932.4|6929.4|85
1633646400000|2021-10-07 22:40:00|6933|6930|6932.5|6929.5|6933|6930|6932.4|6929.4|66
1633646700000|2021-10-07 22:45:00|6932.6|6929.6|6933.5|6930.5|6933.7|6930.7|6932.4|6929.4|112
1633647000000|2021-10-07 22:50:00|6933.4|6930.4|6933.5|6930.5|6933.8|6930.8|6933.2|6930.2|112
1633647300000|2021-10-07 22:55:00|6933.6|6930.6|6932.4|6929.4|6933.7|6931.4|6931.9|6928.9|160
1633647600000|2021-10-07 23:00:00|6932.5|6929.5|6933.4|6930.4|6933.8|6931|6932.4|6929.4|131
1633647900000|2021-10-07 23:05:00|6933.5|6930.5|6933.8|6930.8|6934.1|6931.1|6932.4|6930|102
1633648200000|2021-10-07 23:10:00|6933.9|6930.9|6931.9|6928.9|6933.9|6931.1|6931.7|6928.7|84
1633648500000|2021-10-07 23:15:00|6931.8|6928.8|6932|6929|6932.8|6929.8|6931.1|6928.5|71
1633648800000|2021-10-07 23:20:00|6931.9|6928.9|6931.2|6928.2|6932.3|6929.9|6930.7|6928.2|62
1633649100000|2021-10-07 23:25:00|6930.9|6927.9|6932.5|6929.5|6932.6|6929.9|6929.9|6927.5|119
1633649400000|2021-10-07 23:30:00|6932.6|6929.6|6933.7|6930.7|6934|6931.6|6931.2|6928.8|175
1633649700000|2021-10-07 23:35:00|6933.6|6930.6|6933.5|6931.7|6934.8|6932.4|6932.8|6930.5|160
1633650000000|2021-10-07 23:40:00|6933.6|6931.8|6934.8|6931.8|6935.1|6932.5|6933.5|6931.1|165
1633650300000|2021-10-07 23:45:00|6934.2|6932.4|6935.3|6933.5|6935.3|6933.5|6933.7|6931.5|189
1633650600000|2021-10-07 23:50:00|6935.2|6933.4|6937.7|6935.9|6938.4|6936.5|6935.2|6933.4|290
1633650900000|2021-10-07 23:55:00|6937.6|6935.8|6938.3|6936.5|6938.8|6937|6937.2|6935.1|208
1633651200000|2021-10-08 00:00:00|6938.7|6935.7|6934.9|6933.1|6939|6936.6|6934.9|6932.7|365
1633651500000|2021-10-08 00:05:00|6935.4|6932.4|6934.5|6932.7|6938.3|6936.3|6934.2|6931.8|387
1633651800000|2021-10-08 00:10:00|6934.6|6932.8|6932.6|6930.8|6935.6|6933.2|6932.5|6930.1|359
1633652100000|2021-10-08 00:15:00|6933.2|6930.2|6931|6929.2|6934.1|6932.2|6930.7|6928.7|373
1633652400000|2021-10-08 00:20:00|6930.9|6929.1|6931.9|6930.1|6932.5|6930.2|6929|6926.9|326
1633652700000|2021-10-08 00:25:00|6931.8|6930|6932.7|6929.7|6933.6|6931.3|6931.4|6929|300
1633653000000|2021-10-08 00:30:00|6932.5|6929.5|6932.9|6931.1|6935|6932.6|6931.9|6929.4|335
1633653300000|2021-10-08 00:35:00|6933|6931.2|6935.1|6933.3|6936.1|6933.6|6931.5|6929.7|283
1633653600000|2021-10-08 00:40:00|6935.2|6933.4|6934.5|6932.7|6936.3|6934.5|6934.2|6932.1|358
1633653900000|2021-10-08 00:45:00|6934.7|6932.9|6938|6936.2|6938.1|6936.3|6934.3|6932.1|304
1633654200000|2021-10-08 00:50:00|6938.1|6936.3|6938.5|6936.7|6939.6|6937.8|6937.6|6935.8|321
1633654500000|2021-10-08 00:55:00|6938.4|6936.6|6943.2|6941.4|6943.3|6941.5|6938.4|6936.6|289
1633654800000|2021-10-08 01:00:00|6943.6|6941.8|6946.1|6944.3|6946.8|6944.6|6942.7|6940.9|465
1633655100000|2021-10-08 01:05:00|6946.3|6944.5|6943.5|6941.7|6946.7|6944.9|6943|6941.2|374
1633655400000|2021-10-08 01:10:00|6943.6|6941.8|6946.1|6944.3|6946.1|6944.3|6943.5|6941.7|375
1633655700000|2021-10-08 01:15:00|6944.7|6942.9|6947.8|6946|6948.2|6946|6944.7|6942.9|355
1633656000000|2021-10-08 01:20:00|6948.1|6946.3|6945.6|6943.8|6949.3|6946.9|6945.4|6943.4|382
1633656300000|2021-10-08 01:25:00|6945.4|6943.6|6946.6|6944.8|6946.6|6944.8|6943.9|6941.6|409
1633656600000|2021-10-08 01:30:00|6946.7|6944.9|6946.1|6944.3|6947.9|6945.8|6945.2|6943.1|458
1633656900000|2021-10-08 01:35:00|6946.2|6944.4|6946.8|6945|6947.7|6945.9|6944.2|6942.4|354
1633657200000|2021-10-08 01:40:00|6946.9|6945.1|6948.3|6946.5|6948.9|6946.6|6946.4|6944|335
1633657500000|2021-10-08 01:45:00|6948.2|6946.4|6945.8|6944|6950.2|6948.3|6945.6|6943.5|377
1633657800000|2021-10-08 01:50:00|6945.9|6944.1|6945.1|6943.3|6946.4|6944.6|6944.2|6941.9|381
1633658100000|2021-10-08 01:55:00|6944.7|6942.9|6944.2|6942.4|6946|6944.1|6943.2|6940.9|382
1633658400000|2021-10-08 02:00:00|6943.9|6942.1|6946.3|6944.5|6947.8|6946|6943.2|6941.4|375
1633658700000|2021-10-08 02:05:00|6946.4|6944.6|6948|6946.2|6948.7|6946.8|6946|6944.2|285
1633659000000|2021-10-08 02:10:00|6947.7|6945.9|6947|6945.2|6949.4|6947.6|6946.4|6944.6|345
1633659300000|2021-10-08 02:15:00|6946.9|6945.1|6945.6|6943.8|6947|6945.2|6944.9|6943.1|318
1633659600000|2021-10-08 02:20:00|6945.5|6943.7|6943.8|6942|6945.7|6943.9|6943.5|6941.3|285
1633659900000|2021-10-08 02:25:00|6943.7|6941.9|6945.1|6943.3|6945.5|6943.7|6943.3|6941.5|262
1633660200000|2021-10-08 02:30:00|6945.2|6943.4|6946.9|6945.1|6948|6946.2|6945.2|6943.4|292
1633660500000|2021-10-08 02:35:00|6947|6945.2|6945.6|6943.8|6947.1|6945.3|6945.3|6943.5|257
1633660800000|2021-10-08 02:40:00|6945.5|6943.7|6945.1|6943.3|6946.1|6944.3|6944|6942.2|290
1633661100000|2021-10-08 02:45:00|6945.2|6943.4|6945|6943.2|6946.6|6944.8|6944.6|6942.8|269
1633661400000|2021-10-08 02:50:00|6944.9|6943.1|6943.9|6942.1|6945.4|6943.6|6943.9|6942.1|244
1633661700000|2021-10-08 02:55:00|6944|6942.2|6944.1|6942.3|6945.1|6943.3|6943.4|6941.6|242
1633662000000|2021-10-08 03:00:00|6944.2|6942.4|6943.6|6941.8|6944.4|6942.6|6942.1|6940.3|242
1633662300000|2021-10-08 03:05:00|6943.5|6941.7|6942.1|6940.3|6944.2|6942.4|6941.9|6940.1|237
1633662600000|2021-10-08 03:10:00|6941.9|6940.1|6942|6940.2|6942.2|6940.4|6941.1|6939.3|216
1633662900000|2021-10-08 03:15:00|6941.9|6940.1|6938.7|6936.9|6942.2|6940.4|6938.5|6936.3|298
1633663200000|2021-10-08 03:20:00|6938.8|6937|6936.6|6934.8|6940|6938.2|6936.3|6934.5|285
1633663500000|2021-10-08 03:25:00|6936.5|6934.7|6935.1|6933.3|6937.2|6935.4|6934.8|6933|296
1633663800000|2021-10-08 03:30:00|6935.2|6933.4|6933.5|6931.7|6935.2|6933.4|6932.9|6931.1|226
1633664100000|2021-10-08 03:35:00|6933.6|6931.8|6934.5|6932.7|6935|6933.2|6933|6931.2|251
1633664400000|2021-10-08 03:40:00|6934.4|6932.6|6933.5|6931.7|6934.5|6932.7|6932.4|6930.3|225
1633664700000|2021-10-08 03:45:00|6933.6|6931.8|6932.9|6931.1|6934.2|6932.4|6932.3|6930.1|266
1633665000000|2021-10-08 03:50:00|6932.8|6931|6933|6931.2|6934.3|6932.5|6932.4|6930.6|209
1633665300000|2021-10-08 03:55:00|6932.9|6931.1|6932.9|6931.1|6933.2|6931.4|6931.5|6929.7|224
1633665600000|2021-10-08 04:00:00|6932.7|6930.9|6933.1|6931.3|6933.6|6931.8|6932.1|6930.3|184
1633665900000|2021-10-08 04:05:00|6933|6931.2|6933.9|6932.1|6933.9|6932.1|6931.5|6929.7|190
1633666200000|2021-10-08 04:10:00|6934.1|6932.3|6938|6936.2|6938.6|6936.3|6933.9|6932.1|179
1633666500000|2021-10-08 04:15:00|6938.1|6936.3|6936.7|6934.9|6938.1|6936.3|6936.6|6934.8|157
1633666800000|2021-10-08 04:20:00|6936.8|6935|6938.8|6937|6938.8|6937|6936.7|6934.9|172
1633667100000|2021-10-08 04:25:00|6938.9|6937.1|6937.5|6935.7|6939.1|6937.2|6937.4|6935.6|216
1633667400000|2021-10-08 04:30:00|6937.6|6935.8|6938.7|6936.9|6939|6937.2|6937.1|6935.3|245
1633667700000|2021-10-08 04:35:00|6938.8|6937|6936.6|6934.8|6939|6937.2|6936.5|6934.7|218
1633668000000|2021-10-08 04:40:00|6936.7|6934.9|6936.7|6934.9|6938.7|6936.9|6936.3|6934.5|255
1633668300000|2021-10-08 04:45:00|6936.6|6934.8|6936.3|6934.5|6937.9|6936.1|6935.2|6933.4|247
1633668600000|2021-10-08 04:50:00|6935.8|6934|6935.1|6933.3|6936.4|6934.6|6934.4|6932.6|234
1633668900000|2021-10-08 04:55:00|6935.3|6933.5|6932.3|6930.5|6935.4|6933.6|6931.5|6929.7|310
1633669200000|2021-10-08 05:00:00|6932.2|6930.4|6932.8|6931|6934|6932.2|6930.8|6928.5|347
1633669500000|2021-10-08 05:05:00|6932.7|6930.9|6931.4|6929.6|6933.6|6931.8|6929.9|6927.7|322
1633669800000|2021-10-08 05:10:00|6931.5|6929.7|6934.1|6932.3|6934.2|6932.4|6930.8|6928.6|298
1633670100000|2021-10-08 05:15:00|6933.5|6931.7|6931.9|6930.1|6933.7|6931.9|6931.3|6929.5|233
1633670400000|2021-10-08 05:20:00|6932.2|6930.4|6932.9|6931.1|6934.2|6932.4|6932.1|6930.3|263
1633670700000|2021-10-08 05:25:00|6933|6931.2|6929|6927.2|6933.9|6932.1|6928.9|6927.1|289
1633671000000|2021-10-08 05:30:00|6929.1|6927.3|6929.5|6927.7|6930.2|6928.4|6928.4|6926.6|339
1633671300000|2021-10-08 05:35:00|6929.4|6927.6|6929.5|6927.7|6930.5|6928.7|6928.8|6927|237
1633671600000|2021-10-08 05:40:00|6929.4|6927.6|6931.4|6929.6|6932.4|6930.6|6929.1|6927.3|245
1633671900000|2021-10-08 05:45:00|6931.3|6929.5|6930.5|6928.7|6931.7|6929.9|6930.4|6928.6|270
1633672200000|2021-10-08 05:50:00|6930.4|6928.6|6930.9|6929.1|6931.3|6929.5|6929.3|6927.5|258
1633672500000|2021-10-08 05:55:00|6930.8|6929|6927.6|6925.8|6931.2|6929.4|6927.6|6925.3|337
1633672800000|2021-10-08 06:00:00|6928.4|6925.4|6931.2|6929.4|6932.7|6930.9|6928|6925.4|408
1633673100000|2021-10-08 06:05:00|6931.3|6929.5|6929.4|6927.6|6933.5|6931.6|6928.9|6926.6|349
1633673400000|2021-10-08 06:10:00|6929.3|6927.5|6931.1|6929.3|6932.4|6930.6|6927.4|6925.4|395
1633673700000|2021-10-08 06:15:00|6931.2|6929.4|6928|6926.2|6932.2|6930.4|6927.1|6925.3|361
1633674000000|2021-10-08 06:20:00|6928.1|6926.3|6926.6|6924.8|6928.1|6926.3|6925.9|6924.1|322
1633674300000|2021-10-08 06:25:00|6926.7|6924.9|6929.1|6927.3|6929.1|6927.3|6925.3|6923.5|400
1633674600000|2021-10-08 06:30:00|6928.9|6927.1|6928.4|6926.6|6930.1|6928.3|6928|6925.8|334
1633674900000|2021-10-08 06:35:00|6928.3|6926.5|6927.7|6925.9|6928.5|6926.7|6926.5|6924.7|285
1633675200000|2021-10-08 06:40:00|6927.8|6926|6928|6926.2|6928.9|6927.1|6925.7|6923.9|297
1633675500000|2021-10-08 06:45:00|6927.9|6926.1|6922.9|6921.1|6929.1|6927.3|6922.4|6920.3|340
1633675800000|2021-10-08 06:50:00|6922.8|6921|6922.2|6920.4|6923.5|6921.7|6921.3|6919.5|305
1633676100000|2021-10-08 06:55:00|6922.1|6920.3|6920.5|6918.7|6922.6|6920.8|6918.4|6916.6|317
1633676400000|2021-10-08 07:00:00|6921.1|6919.3|6918.5|6916.7|6922.8|6921|6917|6915.2|609
1633676700000|2021-10-08 07:05:00|6918.6|6916.8|6921.6|6919.8|6923|6921.2|6917.7|6915.9|469
1633677000000|2021-10-08 07:10:00|6921.7|6919.9|6920|6918.2|6923|6921.2|6919.2|6917.4|381
1633677300000|2021-10-08 07:15:00|6919.9|6918.1|6916.9|6915.1|6920|6918.2|6914.5|6912.7|421
1633677600000|2021-10-08 07:20:00|6917|6915.2|6919.4|6917.6|6920.3|6918.5|6914.9|6913.1|449
1633677900000|2021-10-08 07:25:00|6919.6|6917.8|6917.8|6916|6921|6919.2|6917.3|6915.5|369
1633678200000|2021-10-08 07:30:00|6917.7|6915.9|6912.9|6911.1|6917.7|6915.9|6912.2|6910.4|485
1633678500000|2021-10-08 07:35:00|6912.8|6911|6911.1|6909.3|6915.6|6913.7|6910.5|6908.7|471
1633678800000|2021-10-08 07:40:00|6911.2|6909.4|6914.9|6913.1|6915.8|6914|6910.8|6908.4|371
1633679100000|2021-10-08 07:45:00|6914.8|6913|6913.7|6911.9|6917.7|6915.6|6913.3|6911.5|439
1633679400000|2021-10-08 07:50:00|6913.5|6911.7|6913.6|6911.8|6915.5|6913.7|6911.4|6909.6|419
1633679700000|2021-10-08 07:55:00|6913.7|6911.9|6916|6914.2|6916.4|6914.6|6913.5|6911.7|400
1633680000000|2021-10-08 08:00:00|6915.7|6913.9|6911.2|6909.4|6916.1|6914|6910.4|6908.6|362
1633680300000|2021-10-08 08:05:00|6911.3|6909.5|6910.9|6909.1|6913.7|6911.6|6910.7|6908.6|394
1633680600000|2021-10-08 08:10:00|6911|6909.2|6912.6|6910.8|6913.1|6911.3|6910.8|6909|342
1633680900000|2021-10-08 08:15:00|6912.5|6910.7|6911|6909.2|6913.7|6911.4|6910.4|6908.6|297
1633681200000|2021-10-08 08:20:00|6911.4|6909.6|6909.7|6907.9|6912.6|6910.8|6909.5|6907.7|327
1633681500000|2021-10-08 08:25:00|6909.6|6907.8|6912.5|6910.7|6913.1|6911.3|6909.4|6907.6|334
1633681800000|2021-10-08 08:30:00|6912.6|6910.8|6913.1|6911.3|6914.4|6912.6|6912|6910.2|268
1633682100000|2021-10-08 08:35:00|6913.3|6911.5|6915.7|6913.9|6915.9|6914.1|6912.4|6910.6|258
1633682400000|2021-10-08 08:40:00|6915.8|6914|6916.1|6914.3|6916.6|6914.8|6915.5|6913.7|229
1633682700000|2021-10-08 08:45:00|6916.2|6914.4|6917.3|6915.5|6917.8|6916|6915.2|6913.4|293
1633683000000|2021-10-08 08:50:00|6917.2|6915.4|6918.7|6916.9|6921.2|6919.4|6916.9|6915.1|374
1633683300000|2021-10-08 08:55:00|6918.8|6917|6918|6916.2|6919.2|6917.2|6917.5|6915.6|291
1633683600000|2021-10-08 09:00:00|6918.2|6916.4|6920.3|6918.5|6922.6|6920.8|6917.4|6915.6|362
1633683900000|2021-10-08 09:05:00|6920.2|6918.4|6919.8|6918|6921.5|6919.7|6919.5|6917.7|352
1633684200000|2021-10-08 09:10:00|6919.9|6918.1|6919.7|6917.9|6920.7|6918.9|6919.2|6917.1|309
1633684500000|2021-10-08 09:15:00|6919.8|6918|6920.3|6918.5|6921.8|6920|6919.7|6917.9|270
1633684800000|2021-10-08 09:20:00|6920.2|6918.4|6921.1|6919.3|6922.5|6920.7|6919.3|6917.5|231
1633685100000|2021-10-08 09:25:00|6921|6919.2|6922.3|6920.5|6922.6|6920.8|6919.2|6917.4|205
1633685400000|2021-10-08 09:30:00|6922.4|6920.6|6921.5|6919.7|6922.9|6920.9|6920.9|6919.1|260
1633685700000|2021-10-08 09:35:00|6921.6|6919.8|6925.4|6923.6|6925.6|6923.8|6921.4|6919.6|314
1633686000000|2021-10-08 09:40:00|6925.3|6923.5|6925.9|6924.1|6926.7|6924.9|6924.7|6922.9|283
1633686300000|2021-10-08 09:45:00|6926|6924.2|6925.2|6923.4|6926.8|6925|6925.1|6923.3|308
1633686600000|2021-10-08 09:50:00|6925.3|6923.5|6924.9|6923.1|6926.4|6924.6|6924.6|6922.8|235
1633686900000|2021-10-08 09:55:00|6924.8|6923|6925.4|6923.6|6926.4|6924.6|6924|6922.2|260
1633687200000|2021-10-08 10:00:00|6925.3|6923.5|6925.9|6924.1|6926|6924.2|6923.7|6921.9|267
1633687500000|2021-10-08 10:05:00|6925.8|6924|6927.2|6925.4|6927.6|6925.8|6925.4|6923.6|270
1633687800000|2021-10-08 10:10:00|6927.3|6925.5|6927.7|6925.9|6927.9|6926.1|6926|6924.2|268
1633688100000|2021-10-08 10:15:00|6927.6|6925.8|6928.9|6927.1|6929.9|6928.1|6927.6|6925.8|244
1633688400000|2021-10-08 10:20:00|6929|6927.2|6927.8|6926|6929.3|6927.5|6927.1|6925.3|262
1633688700000|2021-10-08 10:25:00|6927.7|6925.9|6929.2|6927.4|6929.9|6928.1|6927.4|6925.6|231
1633689000000|2021-10-08 10:30:00|6929.4|6927.6|6931.5|6929.7|6931.6|6929.8|6928.4|6926.6|248
1633689300000|2021-10-08 10:35:00|6931.4|6929.6|6929.5|6927.7|6931.4|6929.6|6928.5|6926.7|267
1633689600000|2021-10-08 10:40:00|6929.4|6927.6|6927.3|6925.5|6929.4|6927.6|6927.1|6925.3|262
1633689900000|2021-10-08 10:45:00|6927.4|6925.6|6929.5|6927.7|6929.6|6927.8|6927.1|6925.3|209
1633690200000|2021-10-08 10:50:00|6929.6|6927.8|6927.9|6926.1|6930|6928.2|6927.2|6925.4|233
1633690500000|2021-10-08 10:55:00|6928|6926.2|6927.6|6925.8|6928.3|6926.5|6927|6925.2|254
1633690800000|2021-10-08 11:00:00|6927.5|6925.7|6929.1|6927.3|6929.1|6927.3|6926.6|6924.8|254
1633691100000|2021-10-08 11:05:00|6929|6927.2|6927.8|6926|6929.9|6928.1|6927.7|6925.9|200
1633691400000|2021-10-08 11:10:00|6927.9|6926.1|6929.4|6926.4|6929.8|6927.5|6927.8|6926|187
1633691700000|2021-10-08 11:15:00|6929.3|6926.3|6929|6927.2|6929.8|6928|6928.2|6926.3|222
1633692000000|2021-10-08 11:20:00|6928.9|6927.1|6930.4|6928.6|6931.2|6929.4|6928.9|6926.8|247
1633692300000|2021-10-08 11:25:00|6930.3|6928.5|6927.9|6926.1|6930.7|6928.9|6927.5|6925.7|189
1633692600000|2021-10-08 11:30:00|6927.7|6925.9|6928.5|6926.7|6929.3|6927.3|6927.7|6925.9|205
1633692900000|2021-10-08 11:35:00|6928.4|6926.6|6927.9|6926.1|6930.2|6928.4|6927.7|6925.9|206
1633693200000|2021-10-08 11:40:00|6928|6926.2|6929.4|6927.6|6929.9|6928.1|6927.5|6925.7|218
1633693500000|2021-10-08 11:45:00|6929.5|6927.7|6929.5|6927.7|6930.1|6928.3|6928|6926.2|213
1633693800000|2021-10-08 11:50:00|6929.4|6927.6|6929.4|6927.6|6930.2|6928.4|6928.8|6927|213
1633694100000|2021-10-08 11:55:00|6929.5|6927.7|6931|6929.2|6931.3|6929.5|6929|6927.2|249
1633694400000|2021-10-08 12:00:00|6930.9|6929.1|6930.1|6928.3|6931.7|6929.9|6929.7|6927.9|262
1633694700000|2021-10-08 12:05:00|6930|6928.2|6932.5|6930.7|6933.2|6931.4|6929.6|6927.8|273
1633695000000|2021-10-08 12:10:00|6932.6|6930.8|6933.9|6932.1|6934.4|6932.6|6931.9|6930.1|246
1633695300000|2021-10-08 12:15:00|6933.7|6931.9|6933.6|6931.8|6935.1|6933.1|6933.4|6931.6|281
1633695600000|2021-10-08 12:20:00|6933.4|6931.6|6932.5|6930.7|6933.5|6931.7|6930.9|6929.1|322
1633695900000|2021-10-08 12:25:00|6932.6|6930.8|6932.4|6928.6|6947.6|6934.6|6930.1|6924.7|326
1633696200000|2021-10-08 12:30:00|6932.2|6927|6943.4|6940.4|6952.9|6945.8|6931.5|6927|985
1633696500000|2021-10-08 12:35:00|6943.5|6940.5|6959.7|6957.9|6962.1|6959.1|6942.6|6939.6|878
1633696800000|2021-10-08 12:40:00|6960|6957|6951.5|6948.5|6960|6957.5|6948.8|6946.4|819
1633697100000|2021-10-08 12:45:00|6951.2|6948.2|6940.9|6937.9|6956.7|6954.1|6940.3|6937.9|858
1633697400000|2021-10-08 12:50:00|6940.3|6938.5|6947.7|6945.9|6952|6949.6|6940.2|6937.9|767
1633697700000|2021-10-08 12:55:00|6948.3|6945.3|6952.2|6949.2|6957.1|6954.7|6947.7|6945.2|778
1633698000000|2021-10-08 13:00:00|6952.5|6949.5|6954.9|6953.1|6956|6954.2|6951.1|6948.8|642
1633698300000|2021-10-08 13:05:00|6955|6953.2|6955.8|6954|6960.2|6957.9|6952.7|6950.9|593
1633698600000|2021-10-08 13:10:00|6956.2|6954.4|6953.7|6951.9|6958|6956|6953.3|6950.8|539
1633698900000|2021-10-08 13:15:00|6953.8|6952|6952|6950.2|6957.6|6955.8|6950.5|6948.7|570
1633699200000|2021-10-08 13:20:00|6951.9|6950.1|6952.9|6951.1|6954|6951.8|6948.9|6946.5|538
1633699500000|2021-10-08 13:25:00|6952.8|6951|6946.7|6944.9|6953.6|6951.8|6946.5|6944.7|583
1633699800000|2021-10-08 13:30:00|6946.9|6945.1|6936.8|6935|6948.3|6946.5|6936.5|6934.5|747
1633700100000|2021-10-08 13:35:00|6937.1|6934.1|6938.5|6936.7|6940.3|6938.2|6933.4|6931.3|734
1633700400000|2021-10-08 13:40:00|6938.7|6936.9|6935.1|6933.3|6943.9|6941.7|6934.4|6932.2|754
1633700700000|2021-10-08 13:45:00|6934.7|6932.9|6936|6934.2|6937.1|6935.3|6930.1|6927.8|742
1633701000000|2021-10-08 13:50:00|6936.5|6934.7|6939.6|6937.8|6941.1|6938.9|6933.8|6931.9|637
1633701300000|2021-10-08 13:55:00|6939.5|6937.7|6938.6|6935.6|6942|6939.6|6936.6|6934.2|615
1633701600000|2021-10-08 14:00:00|6938.5|6935.5|6944.5|6942.7|6945.5|6943.3|6937.8|6935.5|599
1633701900000|2021-10-08 14:05:00|6944.6|6942.8|6941|6939.2|6945.7|6943.9|6940.6|6938.2|613
1633702200000|2021-10-08 14:10:00|6941.1|6939.3|6939.5|6936.5|6941.4|6939.6|6934.8|6933|562
1633702500000|2021-10-08 14:15:00|6938.6|6936.8|6937.9|6936.1|6941.3|6939|6934.8|6932.8|631
1633702800000|2021-10-08 14:20:00|6937.6|6935.8|6933.5|6931.7|6938.2|6936.4|6933|6930.6|575
1633703100000|2021-10-08 14:25:00|6934.1|6931.1|6939.2|6937.4|6940.3|6938.5|6933.3|6930.7|548
1633703400000|2021-10-08 14:30:00|6940.1|6937.1|6938.3|6936.5|6942.4|6940|6936.9|6935.1|547
1633703700000|2021-10-08 14:35:00|6938.2|6936.4|6939.6|6937.8|6941.2|6939.2|6938.1|6936|575
1633704000000|2021-10-08 14:40:00|6939.7|6937.9|6941.6|6938.6|6941.8|6939.4|6934.4|6932.4|636
1633704300000|2021-10-08 14:45:00|6941.1|6939.3|6936.6|6934.8|6942.4|6940.4|6936.6|6934.7|684
1633704600000|2021-10-08 14:50:00|6936.7|6934.9|6940.7|6938.9|6942.1|6940.3|6935.7|6933.7|565
1633704900000|2021-10-08 14:55:00|6940.6|6938.8|6941.1|6939.3|6944.8|6943|6939.7|6937.9|582
1633705200000|2021-10-08 15:00:00|6941.2|6939.4|6944.6|6942.8|6944.8|6943|6940.6|6938.8|453
1633705500000|2021-10-08 15:05:00|6944.7|6942.9|6942.5|6940.7|6945.3|6943.5|6941|6939.2|426
1633705800000|2021-10-08 15:10:00|6942.4|6940.6|6944.8|6943|6944.8|6943|6939.9|6938.1|332
1633706100000|2021-10-08 15:15:00|6944.9|6943.1|6946.2|6944.4|6946.4|6944.6|6943.8|6942|412
1633706400000|2021-10-08 15:20:00|6946.3|6944.5|6940.9|6939.1|6947.2|6945.4|6939.4|6937.6|387
1633706700000|2021-10-08 15:25:00|6940.8|6939|6937.4|6935.6|6940.9|6939.1|6937|6935.2|460
1633707000000|2021-10-08 15:30:00|6937.3|6935.5|6931.9|6930.1|6937.8|6936|6931.7|6929.5|502
1633707300000|2021-10-08 15:35:00|6932|6930.2|6931.8|6930|6934|6932.2|6931.2|6928.9|366
1633707600000|2021-10-08 15:40:00|6931.9|6930.1|6931.1|6929.3|6933.1|6931.3|6930.2|6928.4|377
1633707900000|2021-10-08 15:45:00|6931.2|6929.4|6932.2|6930.4|6932.4|6930.6|6930.2|6927.8|382
1633708200000|2021-10-08 15:50:00|6932.3|6930.5|6935.1|6933.3|6936.7|6934.9|6931.8|6930|412
1633708500000|2021-10-08 15:55:00|6935.2|6933.4|6932.4|6930.6|6935.4|6933.6|6931.4|6929.4|385
1633708800000|2021-10-08 16:00:00|6932.3|6930.5|6927.8|6926|6932.4|6930.5|6927.7|6925.9|388
1633709100000|2021-10-08 16:05:00|6927.7|6925.9|6928.9|6927.1|6930.5|6928.4|6926.9|6924.6|343
1633709400000|2021-10-08 16:10:00|6929|6927.2|6928.2|6926.4|6929.1|6927.3|6926.8|6925|320
1633709700000|2021-10-08 16:15:00|6928.1|6926.3|6928.2|6926.4|6929.6|6927.3|6926.1|6924.3|310
1633710000000|2021-10-08 16:20:00|6928.3|6926.5|6926.9|6925.1|6928.6|6926.8|6926.7|6924.5|277
1633710300000|2021-10-08 16:25:00|6926.6|6924.8|6923.2|6921.4|6926.9|6925.1|6922.8|6921|263
1633710600000|2021-10-08 16:30:00|6923.1|6921.3|6925.3|6923.5|6926.7|6924.7|6922|6920.2|264
1633710900000|2021-10-08 16:35:00|6925.5|6923.7|6927.9|6926.1|6928.2|6926.4|6925.4|6923.6|263
1633711200000|2021-10-08 16:40:00|6928|6926.2|6928.4|6926.6|6929.1|6927.3|6927.3|6925.5|237
1633711500000|2021-10-08 16:45:00|6928.5|6926.7|6927.8|6926|6928.5|6926.7|6926.6|6924.8|228
1633711800000|2021-10-08 16:50:00|6927.7|6925.9|6928.6|6926.8|6928.8|6927|6927.3|6925.5|205
1633712100000|2021-10-08 16:55:00|6928.5|6926.7|6928.1|6926.3|6929.1|6927.3|6927.2|6925.4|266
1633712400000|2021-10-08 17:00:00|6928.2|6926.4|6927.9|6926.1|6929.2|6927.4|6927.7|6925.9|236
1633712700000|2021-10-08 17:05:00|6928|6926.2|6927.1|6925.3|6928.5|6926.3|6926.6|6924.8|232
1633713000000|2021-10-08 17:10:00|6926.9|6925.1|6928.5|6926.7|6929.1|6926.8|6926.5|6924.5|191
1633713300000|2021-10-08 17:15:00|6928.3|6926.5|6923.6|6921.8|6928.3|6926.5|6923.5|6921.7|328
1633713600000|2021-10-08 17:20:00|6923.5|6921.7|6925.5|6923.7|6926.1|6924.3|6923.3|6921.5|266
1633713900000|2021-10-08 17:25:00|6925.6|6923.8|6926.8|6925|6927.4|6925.6|6925.4|6923.6|257
1633714200000|2021-10-08 17:30:00|6926.9|6925.1|6929.7|6927.9|6929.7|6927.9|6926.3|6924.5|275
1633714500000|2021-10-08 17:35:00|6929.6|6927.8|6929.3|6927.5|6929.8|6928|6928.1|6926.3|274
1633714800000|2021-10-08 17:40:00|6929.4|6927.6|6927.3|6925.5|6929.8|6928|6926.8|6924.9|227
1633715100000|2021-10-08 17:45:00|6927.6|6925.8|6931.1|6929.3|6931.1|6929.3|6927.2|6925.4|186
1633715400000|2021-10-08 17:50:00|6931|6929.2|6931.3|6929.5|6932|6929.8|6930.3|6928.3|222
1633715700000|2021-10-08 17:55:00|6931.2|6929.4|6931.8|6928.8|6933.9|6931.4|6930.7|6928.1|320
1633716000000|2021-10-08 18:00:00|6931.9|6928.9|6933.7|6931.9|6934.5|6931.9|6931.3|6928.9|288
1633716300000|2021-10-08 18:05:00|6933.6|6931.8|6933.4|6931.6|6934.5|6932.3|6932.3|6929.9|203
1633716600000|2021-10-08 18:10:00|6933.3|6931.5|6932.8|6931|6935|6932.4|6932.1|6929.9|234
1633716900000|2021-10-08 18:15:00|6932.7|6930.9|6933.1|6930.1|6934.2|6932.1|6932.1|6929.8|218
1633717200000|2021-10-08 18:20:00|6932.9|6931.1|6933.7|6931.9|6934.7|6932.9|6932.9|6930.5|163
1633717500000|2021-10-08 18:25:00|6933.6|6931.8|6934.1|6932.3|6935.2|6933.2|6933.5|6931.2|208
1633717800000|2021-10-08 18:30:00|6934.2|6932.4|6934.5|6932.7|6935.4|6933.3|6933.8|6931.3|222
1633718100000|2021-10-08 18:35:00|6935.1|6932.1|6934.4|6932.6|6935.2|6932.8|6932.1|6929.9|225
1633718400000|2021-10-08 18:40:00|6934.5|6932.7|6935|6933.2|6935.6|6933.2|6934|6931.9|223
1633718700000|2021-10-08 18:45:00|6935.2|6933.4|6934.9|6933.1|6936.4|6934.1|6934.1|6932|176
1633719000000|2021-10-08 18:50:00|6934.8|6933|6934.4|6932.6|6935.1|6933.2|6934.2|6932|195
1633719300000|2021-10-08 18:55:00|6934.2|6932.4|6935.7|6933.9|6937|6934.9|6934.2|6932.4|238
1633719600000|2021-10-08 19:00:00|6935.6|6933.8|6936.6|6934.8|6937|6935.2|6935.6|6933.8|225
1633719900000|2021-10-08 19:05:00|6936.7|6934.9|6936.3|6934.5|6936.9|6935.1|6935.3|6933|209
1633720200000|2021-10-08 19:10:00|6936.1|6934.3|6936.3|6934.5|6937|6935|6935.7|6933.5|190
1633720500000|2021-10-08 19:15:00|6936.4|6934.6|6936.2|6934.4|6936.6|6934.8|6935.1|6933.3|180
1633720800000|2021-10-08 19:20:00|6936.1|6934.3|6935.4|6933.6|6937|6934.6|6935.1|6933|172
1633721100000|2021-10-08 19:25:00|6935.3|6933.5|6936|6934.2|6937|6934.7|6935.1|6932.9|142
1633721400000|2021-10-08 19:30:00|6935.7|6933.9|6935.4|6933.6|6936.6|6934.6|6935|6932.6|148
1633721700000|2021-10-08 19:35:00|6935.5|6933.7|6932.2|6930.4|6935.5|6933.7|6931.7|6929.9|241
1633722000000|2021-10-08 19:40:00|6932.1|6930.3|6931.2|6929.4|6932.5|6930.5|6930.6|6928.3|216
1633722300000|2021-10-08 19:45:00|6931.1|6929.3|6930.5|6928.7|6932.1|6930|6930|6928|196
1633722600000|2021-10-08 19:50:00|6930.2|6928.4|6930.1|6928.3|6931.9|6929.8|6929.8|6927.5|220
1633722900000|2021-10-08 19:55:00|6930.2|6928.4|6933.3|6931.5|6933.9|6931.5|6930.1|6928.3|274
1633723200000|2021-10-08 20:00:00|6933|6931.2|6931|6929.2|6933.6|6931.4|6930.4|6927.8|223
1633723500000|2021-10-08 20:05:00|6931.2|6929.4|6931.4|6928.4|6932|6929.8|6930.3|6928.1|91
1633723800000|2021-10-08 20:10:00|6931.5|6928.5|6930.6|6928.8|6931.5|6929.3|6930.5|6927.8|116
1633724100000|2021-10-08 20:15:00|6930.7|6928.9|6930.6|6928.8|6931.2|6928.9|6930.4|6928|61
1633724400000|2021-10-08 20:20:00|6930.5|6928.7|6932.1|6929.1|6932.1|6930.2|6930.5|6928.2|98
1633724700000|2021-10-08 20:25:00|6932|6929|6931.6|6929.8|6932.5|6930.1|6930.9|6928.5|133
1633725000000|2021-10-08 20:30:00|6932.2|6929.2|6931.3|6928.3|6932.2|6929.5|6930.4|6927.6|161
1633725300000|2021-10-08 20:35:00|6931.4|6928.4|6930.9|6927.9|6931.5|6928.9|6929.9|6927.5|137
1633725600000|2021-10-08 20:40:00|6930.7|6927.7|6930.8|6927.8|6931.7|6929|6930.2|6927.2|209
1633725900000|2021-10-08 20:45:00|6930.9|6927.9|6930.3|6927.3|6930.9|6927.9|6930.2|6927.2|142
1633726200000|2021-10-08 20:50:00|6930.4|6927.4|6930.4|6927.4|6930.9|6927.9|6929.9|6926.9|200
1633726500000|2021-10-08 20:55:00|6930.3|6927.3|6929.9|6926.9|6938.6|6930.8|6929.3|6923|320
1633896000000|2021-10-10 20:00:00|6925|6921|6925.5|6921.5|6925.8|6921.8|6925|6921|5
1633896300000|2021-10-10 20:05:00|6925|6921|6924.4|6920.4|6925|6921|6924.4|6920.4|2
1633896600000|2021-10-10 20:10:00|6924.2|6920.2|6924.4|6920.4|6928.4|6920.4|6924.2|6917.5|4
1633896900000|2021-10-10 20:15:00|6928.9|6917|6924.4|6920.4|6929.4|6920.4|6924.4|6916.5|4
1633897200000|2021-10-10 20:20:00|6928.4|6917.5|6924.4|6920.4|6928.9|6920.4|6924.4|6917|3
1633897800000|2021-10-10 20:30:00|6925|6921|6924.2|6920.2|6925.2|6921.2|6924.2|6920.2|10
1633898100000|2021-10-10 20:35:00|6923.9|6919.9|6923.7|6919.7|6925.9|6921.9|6923.7|6919.7|18
1633898400000|2021-10-10 20:40:00|6924.4|6920.4|6923.7|6919.7|6924.4|6920.4|6923.7|6919.7|2
1633898700000|2021-10-10 20:45:00|6924|6920|6924|6920|6924.8|6920.8|6924|6920|3
1633899000000|2021-10-10 20:50:00|6924.8|6920.8|6924|6920|6924.8|6920.8|6924|6920|6
1633899300000|2021-10-10 20:55:00|6927.4|6915.4|6923.5|6919.5|6928|6920|6923.5|6914.8|7
1633899600000|2021-10-10 21:00:00|6922.8|6918.8|6922.8|6919.8|6926.7|6920.3|6919.8|6911.1|88
1633899900000|2021-10-10 21:05:00|6922.7|6919.7|6923.2|6917.3|6925.9|6920.2|6921|6914.8|159
1633900200000|2021-10-10 21:10:00|6923.7|6917.4|6924.9|6917.1|6927.5|6920.7|6922.8|6916.2|183
1633900500000|2021-10-10 21:15:00|6925.3|6917.9|6925.2|6920|6927.3|6921.5|6922.9|6916.6|150
1633900800000|2021-10-10 21:20:00|6925.1|6919.6|6925|6919.6|6928.1|6921.1|6922.9|6917.4|192
1633901100000|2021-10-10 21:25:00|6924.9|6919.4|6924.2|6918.1|6926.4|6920.3|6923.8|6916.3|165
1633901400000|2021-10-10 21:30:00|6923.9|6918|6924.8|6918.4|6925.4|6919.7|6923.7|6917|245
1633901700000|2021-10-10 21:35:00|6924.5|6918.5|6923.9|6917.6|6926.2|6919.9|6920.6|6912.6|276
1633902000000|2021-10-10 21:40:00|6924.2|6917.7|6923.6|6917.6|6925.3|6919.3|6921.4|6915.6|187
1633902300000|2021-10-10 21:45:00|6923.5|6918|6924.1|6916.1|6924.9|6919.4|6922.9|6915.7|201
1633902600000|2021-10-10 21:50:00|6924.3|6916.3|6923|6918.9|6924.9|6919.4|6922.8|6915.9|202
1633902900000|2021-10-10 21:55:00|6924.2|6916.9|6921.6|6913.6|6925.3|6919.1|6920.2|6912.2|213
1633903200000|2021-10-10 22:00:00|6922.5|6914.5|6927.7|6923.7|6930.2|6925.2|6922.5|6914.5|510
1633903500000|2021-10-10 22:05:00|6927.4|6924.1|6927.4|6923.4|6929.2|6924.6|6926|6921.2|347
1633903800000|2021-10-10 22:10:00|6927.3|6923.9|6926.9|6923.8|6928|6924.4|6925.7|6922.1|416
1633904100000|2021-10-10 22:15:00|6927.1|6923.7|6924.9|6921.9|6927.5|6924.5|6924.3|6919.8|307
1633904400000|2021-10-10 22:20:00|6924.8|6921.8|6924.7|6921.7|6925.7|6922.6|6923.5|6920.5|215
1633904700000|2021-10-10 22:25:00|6924.8|6921.8|6923.5|6920.5|6925.5|6922.5|6921.9|6919.1|290
1633905000000|2021-10-10 22:30:00|6923.6|6920.6|6922.4|6919.4|6924.6|6921.6|6922.1|6918.5|247
1633905300000|2021-10-10 22:35:00|6922.5|6919.5|6921.2|6918.2|6922.7|6919.6|6920.5|6917.3|219
1633905600000|2021-10-10 22:40:00|6921.3|6918.3|6922|6919|6923|6920|6921.1|6918.1|159
1633905900000|2021-10-10 22:45:00|6922.1|6919.1|6920.6|6917.6|6922.5|6919.1|6919.7|6916.7|167
1633906200000|2021-10-10 22:50:00|6920.5|6917.5|6920.1|6917.1|6921.5|6918.8|6919.4|6915.9|131
1633906500000|2021-10-10 22:55:00|6920|6917|6918|6915|6920.5|6918|6917.6|6914.9|169
1633906800000|2021-10-10 23:00:00|6918.1|6915.1|6920.6|6917.6|6921.2|6918.8|6918.1|6915.1|192
1633907100000|2021-10-10 23:05:00|6920.7|6917.7|6919.4|6917.6|6920.8|6918.1|6918.6|6916.2|229
1633907400000|2021-10-10 23:10:00|6919.5|6917.7|6921.7|6918.7|6922|6919.9|6919.2|6917.3|195
1633907700000|2021-10-10 23:15:00|6921.6|6918.6|6921.7|6919.9|6922.4|6920.1|6919.3|6916.9|212
1633908000000|2021-10-10 23:20:00|6921.8|6920|6921.3|6918.3|6922.9|6920.5|6920.8|6918.3|167
1633908300000|2021-10-10 23:25:00|6921.4|6918.4|6922.3|6920.5|6923.5|6921.1|6920.8|6918.2|198
1633908600000|2021-10-10 23:30:00|6922|6920.2|6921.6|6919.8|6922.3|6920.2|6920.6|6918.4|191
1633908900000|2021-10-10 23:35:00|6921.8|6920|6919.8|6918|6923.8|6921.7|6919.6|6917.3|221
1633909200000|2021-10-10 23:40:00|6919.9|6918.1|6921.4|6918.4|6921.4|6919.5|6918.5|6916.2|278
1633909500000|2021-10-10 23:45:00|6920.7|6918.9|6919.4|6917.6|6921.5|6919|6918.7|6916.4|271
1633909800000|2021-10-10 23:50:00|6919.3|6917.5|6919.8|6918|6921.5|6919.3|6919.2|6917|231
1633910100000|2021-10-10 23:55:00|6919.9|6918.1|6922.4|6919.4|6923.1|6921.1|6919.9|6918.1|217
1633910400000|2021-10-11 00:00:00|6922.3|6919.3|6927.2|6925.4|6928|6926|6920.5|6917.9|405
1633910700000|2021-10-11 00:05:00|6927.1|6925.3|6930.4|6928.6|6931.4|6929.2|6926.3|6924.5|403
1633911000000|2021-10-11 00:10:00|6930.3|6928.5|6933|6931.2|6933.1|6931.3|6929.7|6927.3|318
1633911300000|2021-10-11 00:15:00|6932.9|6931.1|6934.5|6932.7|6935|6933.2|6932.4|6930.6|285
1633911600000|2021-10-11 00:20:00|6934.2|6932.4|6937.2|6934.2|6937.2|6934.9|6933.6|6931.2|248
1633911900000|2021-10-11 00:25:00|6937.1|6934.1|6935.7|6933.9|6937.8|6935.5|6935.3|6932.8|260
1633912200000|2021-10-11 00:30:00|6936|6934.2|6939.1|6937.3|6939.9|6937.7|6936|6933.7|328
1633912500000|2021-10-11 00:35:00|6939.3|6936.3|6937.1|6935.3|6939.8|6937.4|6936.6|6934.2|323
1633912800000|2021-10-11 00:40:00|6937|6935.2|6936.8|6935|6938.4|6936.6|6936.2|6934|347
1633913100000|2021-10-11 00:45:00|6936.7|6934.9|6937.8|6936|6938.4|6936.5|6936.5|6934.4|342
1633913400000|2021-10-11 00:50:00|6937.6|6935.8|6942.2|6940.4|6943|6940.7|6936.2|6934.4|401
1633913700000|2021-10-11 00:55:00|6942.4|6940.6|6938.2|6936.4|6942.5|6940.7|6937.7|6935.5|289
1633914000000|2021-10-11 01:00:00|6938.1|6936.3|6940.6|6938.8|6940.8|6938.8|6937.1|6935|336
1633914300000|2021-10-11 01:05:00|6940.5|6938.7|6940.6|6937.6|6941.3|6939.2|6939.1|6937.1|279
1633914600000|2021-10-11 01:10:00|6940.1|6938.3|6939.2|6937.4|6940.3|6938.3|6938.6|6936.7|238
1633914900000|2021-10-11 01:15:00|6939.1|6937.3|6940.4|6938.6|6940.8|6938.7|6938.5|6936.7|312
1633915200000|2021-10-11 01:20:00|6940.3|6938.5|6943.1|6941.3|6943.8|6942|6940.3|6938.5|299
1633915500000|2021-10-11 01:25:00|6943|6941.2|6941.1|6939.3|6943.7|6941.9|6941|6939.2|262
1633915800000|2021-10-11 01:30:00|6940.6|6938.8|6943.6|6941.8|6945.1|6943.3|6940.6|6938.8|338
1633916100000|2021-10-11 01:35:00|6943.7|6941.9|6946.5|6944.7|6948.4|6946.4|6943.2|6941.4|369
1633916400000|2021-10-11 01:40:00|6946.4|6944.6|6944.3|6942.5|6947.2|6945.4|6944.1|6942.3|351
1633916700000|2021-10-11 01:45:00|6944.2|6942.4|6942.3|6940.5|6945.1|6943.3|6942|6940.2|375
1633917000000|2021-10-11 01:50:00|6942.2|6940.4|6940.4|6938.6|6943.2|6941.2|6940.1|6938.3|385
1633917300000|2021-10-11 01:55:00|6940.3|6938.5|6939.3|6937.5|6941.3|6939.5|6939.2|6937.4|250
1633917600000|2021-10-11 02:00:00|6939.4|6937.6|6939.7|6937.9|6941.6|6939.5|6939.1|6937.3|327
1633917900000|2021-10-11 02:05:00|6939.8|6938|6941|6939.2|6941.1|6939.3|6939|6937.2|239
1633918200000|2021-10-11 02:10:00|6941.1|6939.3|6940.7|6938.9|6942.6|6940.8|6940.4|6938.6|305
1633918500000|2021-10-11 02:15:00|6940.8|6939|6939.7|6937.9|6941.7|6939.5|6939|6936.9|220
1633918800000|2021-10-11 02:20:00|6939.8|6938|6939.3|6937.5|6941.3|6939|6939|6936.6|291
1633919100000|2021-10-11 02:25:00|6939.4|6937.6|6937.8|6936|6939.4|6937.6|6937.6|6935.6|251
1633919400000|2021-10-11 02:30:00|6937.9|6936.1|6938.9|6937.1|6939.4|6937.1|6937.3|6935.5|263
1633919700000|2021-10-11 02:35:00|6939.2|6937.4|6938|6936.2|6939.9|6937.6|6937.8|6935.6|272
1633920000000|2021-10-11 02:40:00|6938.1|6936.3|6938.5|6936.7|6938.7|6936.9|6937.5|6935.1|236
1633920300000|2021-10-11 02:45:00|6938.6|6936.8|6938|6936.2|6939.2|6937.4|6937.5|6935.7|201
1633920600000|2021-10-11 02:50:00|6937.9|6936.1|6936.5|6934.7|6938.6|6936.8|6936.4|6934.6|181
1633920900000|2021-10-11 02:55:00|6936.6|6934.8|6935.4|6933.6|6936.8|6935|6934.5|6932.7|210
1633921200000|2021-10-11 03:00:00|6935.3|6933.5|6934|6932.2|6935.4|6933.6|6933.8|6931.7|201
1633921500000|2021-10-11 03:05:00|6933.9|6932.1|6934.1|6932.3|6934.8|6933|6932.6|6930.8|265
1633921800000|2021-10-11 03:10:00|6934|6932.2|6932.1|6930.3|6934.1|6932.3|6931.7|6929.9|271
1633922100000|2021-10-11 03:15:00|6932.2|6930.4|6933.2|6931.4|6933.6|6931.5|6932.1|6930.3|201
1633922400000|2021-10-11 03:20:00|6933.3|6931.5|6934.3|6932.5|6935.3|6933.2|6933.2|6930.9|198
1633922700000|2021-10-11 03:25:00|6934.2|6932.4|6932.7|6930.9|6934.9|6933.1|6932.6|6930.4|229
1633923000000|2021-10-11 03:30:00|6932.8|6931|6931.8|6930|6932.8|6931|6931.3|6929.3|187
1633923300000|2021-10-11 03:35:00|6931.9|6930.1|6930.1|6928.3|6933.3|6931.3|6930|6927.7|256
1633923600000|2021-10-11 03:40:00|6930|6928.2|6930.3|6928.5|6931.3|6929|6929.8|6927.4|197
1633923900000|2021-10-11 03:45:00|6930.4|6928.6|6931|6929.2|6931.4|6929.3|6928.7|6926.8|284
1633924200000|2021-10-11 03:50:00|6931.1|6929.3|6932.1|6930.3|6932.3|6930.5|6930.7|6928.9|190
1633924500000|2021-10-11 03:55:00|6932.3|6930.5|6932.9|6931.1|6933.3|6931.5|6931.6|6929.8|212
1633924800000|2021-10-11 04:00:00|6932.8|6931|6932.8|6931|6933.3|6931.5|6931.3|6929.5|221
1633925100000|2021-10-11 04:05:00|6932.9|6931.1|6932.5|6930.7|6933.5|6931.7|6932.2|6930.4|188
1633925400000|2021-10-11 04:10:00|6932.4|6930.6|6933|6931.2|6933.5|6931.7|6932.2|6930.2|194
1633925700000|2021-10-11 04:15:00|6932.9|6931.1|6932.3|6930.5|6933.9|6932.1|6932.1|6930.3|150
1633926000000|2021-10-11 04:20:00|6932.2|6930.4|6931.6|6929.8|6932.9|6931.1|6931.6|6929.8|145
1633926300000|2021-10-11 04:25:00|6931.5|6929.7|6931.7|6929.9|6931.9|6930.1|6930.9|6929.1|144
1633926600000|2021-10-11 04:30:00|6931.8|6930|6931.6|6929.8|6933|6931.2|6931.5|6929.7|154
1633926900000|2021-10-11 04:35:00|6931.5|6929.7|6930|6928.2|6931.7|6929.9|6929.8|6928|175
1633927200000|2021-10-11 04:40:00|6929.9|6928.1|6929.1|6927.3|6930.1|6928.3|6928.5|6926.7|130
1633927500000|2021-10-11 04:45:00|6928.8|6927|6930.2|6928.4|6930.9|6929.1|6928.7|6926.9|182
1633927800000|2021-10-11 04:50:00|6930.1|6928.3|6931|6929.2|6931.1|6929.3|6929.5|6927.7|167
1633928100000|2021-10-11 04:55:00|6931.1|6929.3|6932.1|6930.3|6932.1|6930.3|6930.7|6928.8|187
1633928400000|2021-10-11 05:00:00|6932.2|6930.4|6931.2|6929.4|6932.6|6930.4|6929.8|6928|188
1633928700000|2021-10-11 05:05:00|6931.1|6929.3|6933|6931.2|6933.8|6931.6|6930.9|6929.1|231
1633929000000|2021-10-11 05:10:00|6932.9|6931.1|6933.8|6932|6934.9|6932.8|6932.8|6931|247
1633929300000|2021-10-11 05:15:00|6933.9|6932.1|6934.7|6932.9|6935.1|6933.1|6933.5|6931.7|239
1633929600000|2021-10-11 05:20:00|6934.6|6932.8|6931.9|6930.1|6934.7|6932.9|6931.9|6930.1|254
1633929900000|2021-10-11 05:25:00|6932|6930.2|6932.3|6930.5|6933.3|6931.5|6931.9|6929.8|225
1633930200000|2021-10-11 05:30:00|6932.4|6930.6|6933.8|6932|6934.5|6932.2|6932|6930.1|248
1633930500000|2021-10-11 05:35:00|6933.9|6932.1|6934.4|6932.6|6935.1|6933.3|6933.9|6931.8|246
1633930800000|2021-10-11 05:40:00|6934.3|6932.5|6935.9|6934.1|6936.4|6934.6|6934.1|6932.3|261
1633931100000|2021-10-11 05:45:00|6935.8|6934|6935.7|6933.9|6937.5|6935.6|6935.1|6932.9|260
1633931400000|2021-10-11 05:50:00|6935.6|6933.8|6937.2|6935.4|6937.2|6935.4|6935.6|6933.7|259
1633931700000|2021-10-11 05:55:00|6937.1|6935.3|6938.5|6936.7|6939|6936.7|6935.8|6933.8|282
1633932000000|2021-10-11 06:00:00|6939.4|6936.4|6943.8|6942|6945.6|6943.3|6938.4|6936.4|518
1633932300000|2021-10-11 06:05:00|6943.9|6942.1|6940.7|6938.9|6945.1|6942.9|6939.5|6937.2|459
1633932600000|2021-10-11 06:10:00|6940.6|6938.8|6940.5|6938.7|6940.9|6938.9|6938.3|6936.5|393
1633932900000|2021-10-11 06:15:00|6940.4|6938.6|6939.8|6938|6942.5|6940.3|6939.2|6936.8|394
1633933200000|2021-10-11 06:20:00|6939.7|6937.9|6938.6|6936.8|6940.6|6938.8|6938.1|6936.3|344
1633933500000|2021-10-11 06:25:00|6938.5|6936.7|6937.7|6935.9|6939.6|6937.8|6936.7|6934.9|380
1633933800000|2021-10-11 06:30:00|6937.8|6936|6937.7|6935.9|6941.6|6939.8|6936.8|6935|467
1633934100000|2021-10-11 06:35:00|6937.6|6935.8|6938.5|6936.7|6939.4|6937.6|6936.6|6934.8|456
1633934400000|2021-10-11 06:40:00|6938.6|6936.8|6942.5|6940.7|6943.3|6941.1|6938.1|6936.1|433
1633934700000|2021-10-11 06:45:00|6942.4|6940.6|6941.5|6939.7|6943.6|6941.5|6941.4|6939.3|366
1633935000000|2021-10-11 06:50:00|6941.6|6939.8|6943.5|6941.7|6943.7|6941.9|6941.1|6939.3|319
1633935300000|2021-10-11 06:55:00|6943.6|6941.8|6941.4|6939.6|6944.8|6943|6941.3|6939.5|377
1633935600000|2021-10-11 07:00:00|6941.3|6939.5|6940.5|6937.5|6942.4|6940.6|6934.9|6932.9|634
1633935900000|2021-10-11 07:05:00|6939.8|6938|6942.5|6940.7|6944.7|6942.9|6939.5|6937.7|525
1633936200000|2021-10-11 07:10:00|6942.4|6940.6|6941|6939.2|6944.7|6942.9|6939.6|6937.8|480
1633936500000|2021-10-11 07:15:00|6941.2|6939.4|6942.3|6940.5|6943.4|6941.6|6939.7|6937.9|468
1633936800000|2021-10-11 07:20:00|6942.5|6940.7|6942.5|6940.7|6943.9|6942.1|6941.5|6939.4|396
1633937100000|2021-10-11 07:25:00|6942.6|6940.8|6940.3|6938.5|6942.8|6941|6937.4|6935.6|458
1633937400000|2021-10-11 07:30:00|6940.4|6938.6|6943.1|6941.3|6944.6|6942.8|6939.1|6937.2|381
1633937700000|2021-10-11 07:35:00|6943.2|6941.4|6941.4|6939.6|6943.7|6941.9|6941.2|6939.4|366
1633938000000|2021-10-11 07:40:00|6941.5|6939.7|6940|6938.2|6941.6|6939.8|6937.6|6935.8|398
1633938300000|2021-10-11 07:45:00|6940.2|6938.4|6943.5|6941.7|6943.8|6942|6939.5|6937.7|420
1633938600000|2021-10-11 07:50:00|6943.8|6942|6949.9|6948.1|6951.2|6949.4|6943.4|6941.6|359
1633938900000|2021-10-11 07:55:00|6949.8|6948|6948.4|6946.6|6950.1|6948.1|6947.5|6945.1|300
1633939200000|2021-10-11 08:00:00|6948.5|6946.7|6949.2|6947.4|6950.6|6948.8|6948.4|6946.1|335
1633939500000|2021-10-11 08:05:00|6949.3|6947.5|6949.4|6947.6|6949.8|6948|6947.6|6945.8|334
1633939800000|2021-10-11 08:10:00|6949.3|6947.5|6946.7|6944.9|6951.1|6949.3|6946.6|6944.8|342
1633940100000|2021-10-11 08:15:00|6946.6|6944.8|6947.5|6945.7|6948.2|6946.4|6945.4|6943.6|388
1633940400000|2021-10-11 08:20:00|6947|6945.2|6942.1|6940.3|6947|6945.2|6942.1|6940.3|397
1633940700000|2021-10-11 08:25:00|6942|6940.2|6943|6941.2|6944.6|6942.8|6941.8|6940|395
1633941000000|2021-10-11 08:30:00|6943.1|6941.3|6947.8|6946|6949|6946.8|6943|6941.2|395
1633941300000|2021-10-11 08:35:00|6948.1|6946.3|6950.9|6949.1|6951.2|6949.4|6946.8|6945|290
1633941600000|2021-10-11 08:40:00|6951|6949.2|6950.5|6948.7|6952.5|6950.7|6950.1|6948.3|321
1633941900000|2021-10-11 08:45:00|6950.6|6948.8|6950.1|6948.3|6952.1|6950.3|6949.1|6947.3|325
1633942200000|2021-10-11 08:50:00|6950|6948.2|6952.2|6950.4|6953.2|6951.4|6949|6947.2|322
1633942500000|2021-10-11 08:55:00|6952.1|6950.3|6953.5|6951.7|6954|6952.2|6951.9|6950.1|326
1633942800000|2021-10-11 09:00:00|6953.4|6951.6|6954.1|6952.3|6954.9|6953.1|6951.2|6949.4|321
1633943100000|2021-10-11 09:05:00|6954.2|6952.4|6953|6951.2|6957.5|6955.1|6952.9|6950.6|354
1633943400000|2021-10-11 09:10:00|6953.1|6951.3|6951.3|6949.5|6954|6951.8|6951|6949.2|338
1633943700000|2021-10-11 09:15:00|6951.2|6949.4|6951.3|6949.5|6952.1|6950.3|6948.3|6946.5|402
1633944000000|2021-10-11 09:20:00|6951.2|6949.4|6949.3|6947.5|6952|6950.2|6949.3|6947.4|366
1633944300000|2021-10-11 09:25:00|6949.2|6947.4|6949.4|6947.6|6952.1|6950.3|6949.1|6947.3|264
1633944600000|2021-10-11 09:30:00|6949.5|6947.7|6949.6|6947.8|6949.9|6948.1|6946.2|6944.4|321
1633944900000|2021-10-11 09:35:00|6949.7|6947.9|6946.5|6944.7|6949.7|6947.9|6946.1|6944.3|349
1633945200000|2021-10-11 09:40:00|6946.4|6944.6|6946.7|6944.9|6947.4|6945.6|6945.4|6943.6|277
1633945500000|2021-10-11 09:45:00|6946.4|6944.6|6945.2|6943.4|6947|6945.2|6943.5|6941.7|294
1633945800000|2021-10-11 09:50:00|6945.8|6942.8|6945.9|6944.1|6947|6944.7|6944.3|6941.9|347
1633946100000|2021-10-11 09:55:00|6946|6944.2|6946.3|6944.5|6947.1|6945.3|6943.5|6941.5|352
1633946400000|2021-10-11 10:00:00|6946.4|6944.6|6944.8|6943|6946.5|6944.7|6944.1|6942.2|417
1633946700000|2021-10-11 10:05:00|6944.7|6942.9|6944.1|6942.3|6945.2|6943.4|6942.6|6940.5|335
1633947000000|2021-10-11 10:10:00|6944|6942.2|6944.3|6942.5|6945.4|6943.6|6942.7|6940.9|275
1633947300000|2021-10-11 10:15:00|6944.4|6942.6|6943.8|6942|6944.9|6943.1|6942.4|6940.6|242
1633947600000|2021-10-11 10:20:00|6943.9|6942.1|6944.4|6942.6|6945|6943.2|6943.6|6941.8|190
1633947900000|2021-10-11 10:25:00|6944.3|6942.5|6941.9|6940.1|6945.9|6944.1|6941.6|6939.8|276
1633948200000|2021-10-11 10:30:00|6941.8|6940|6940.2|6938.4|6942.5|6940.7|6940|6938.2|267
1633948500000|2021-10-11 10:35:00|6940.4|6938.6|6940.7|6938.9|6940.9|6939.1|6938.3|6936.1|294
1633948800000|2021-10-11 10:40:00|6940.8|6939|6938|6936.2|6941.5|6939.2|6937.9|6936.1|252
1633949100000|2021-10-11 10:45:00|6937.9|6936.1|6938.9|6937.1|6939.1|6937.3|6936.8|6934.6|310
1633949400000|2021-10-11 10:50:00|6938.7|6936.9|6939.4|6937.6|6940.2|6938|6937.9|6936.1|296
1633949700000|2021-10-11 10:55:00|6939.1|6937.3|6940|6938.2|6940.6|6938.3|6937.5|6935.2|282
1633950000000|2021-10-11 11:00:00|6939.7|6937.9|6936.3|6934.5|6940.6|6938.8|6936|6934.2|348
1633950300000|2021-10-11 11:05:00|6936.2|6934.4|6936.6|6934.8|6937.2|6935.4|6935.7|6933.9|301
1633950600000|2021-10-11 11:10:00|6936.7|6934.9|6936.9|6935.1|6937|6935.2|6935.6|6933.8|288
1633950900000|2021-10-11 11:15:00|6937|6935.2|6936.6|6934.8|6937.1|6935.3|6935.5|6933.7|263
1633951200000|2021-10-11 11:20:00|6936.5|6934.7|6936.6|6934.8|6938.6|6936.8|6934.2|6932.4|304
1633951500000|2021-10-11 11:25:00|6936.5|6934.7|6939.2|6937.4|6939.3|6937.5|6935.9|6934.1|294
1633951800000|2021-10-11 11:30:00|6939.1|6937.3|6938.2|6936.4|6939.8|6938|6937.5|6935.7|350
1633952100000|2021-10-11 11:35:00|6938.3|6936.5|6938|6936.2|6939.1|6937.3|6936.4|6934.6|307
1633952400000|2021-10-11 11:40:00|6937.9|6936.1|6940|6938.2|6940.7|6938.9|6937.7|6935.9|219
1633952700000|2021-10-11 11:45:00|6940.6|6937.6|6941.2|6939.4|6942.6|6940.5|6939.9|6937.5|213
1633953000000|2021-10-11 11:50:00|6941.1|6939.3|6941.2|6939.4|6941.3|6939.5|6939.7|6937.9|240
1633953300000|2021-10-11 11:55:00|6941.3|6939.5|6938.6|6936.8|6942|6940.2|6938.1|6936.3|321
1633953600000|2021-10-11 12:00:00|6938.8|6937|6940|6938.2|6941.1|6939.3|6937.5|6935.7|329
1633953900000|2021-10-11 12:05:00|6939.9|6938.1|6939.1|6937.3|6942.1|6940.3|6937.1|6935.3|309
1633954200000|2021-10-11 12:10:00|6939.4|6937.6|6940.2|6938.4|6941.4|6939.6|6939.1|6937.3|296
1633954500000|2021-10-11 12:15:00|6940.3|6938.5|6941.4|6939.6|6941.6|6939.8|6939.9|6938.1|311
1633954800000|2021-10-11 12:20:00|6941.6|6939.8|6942.5|6940.7|6943.4|6941.6|6940.9|6939.1|312
1633955100000|2021-10-11 12:25:00|6942.6|6940.8|6941|6939.2|6944.2|6942.4|6940.7|6938.9|315
1633955400000|2021-10-11 12:30:00|6941.1|6939.3|6939.4|6937.6|6941.1|6939.3|6938.3|6936|458
1633955700000|2021-10-11 12:35:00|6939.6|6937.8|6940|6938.2|6941|6938.9|6938.2|6936.4|355
1633956000000|2021-10-11 12:40:00|6939.9|6938.1|6937.6|6935.8|6940.6|6938.7|6936.1|6934.3|364
1633956300000|2021-10-11 12:45:00|6937.5|6935.7|6938|6936.2|6939.2|6937.3|6937.2|6935.4|345
1633956600000|2021-10-11 12:50:00|6937.9|6936.1|6936.6|6934.8|6938.5|6936.4|6935.6|6933.5|347
1633956900000|2021-10-11 12:55:00|6936.7|6934.9|6935.2|6933.4|6937.2|6934.9|6933.8|6931.5|309
1633957200000|2021-10-11 13:00:00|6935.3|6933.5|6938.6|6936.8|6939.6|6937.3|6934.4|6932.2|437
1633957500000|2021-10-11 13:05:00|6938.8|6937|6938.6|6936.8|6940.6|6938.1|6937.7|6935.6|332
1633957800000|2021-10-11 13:10:00|6938.5|6936.7|6941.5|6939.7|6942.2|6939.9|6938.5|6936.7|315
1633958100000|2021-10-11 13:15:00|6941.3|6939.5|6941.9|6940.1|6944.1|6941.9|6941|6938.6|330
1633958400000|2021-10-11 13:20:00|6942|6940.2|6942.2|6940.4|6942.7|6940.7|6940|6937.6|276
1633958700000|2021-10-11 13:25:00|6942.1|6940.3|6943.3|6941.5|6944.8|6942.7|6942|6940.2|363
1633959000000|2021-10-11 13:30:00|6943.2|6941.4|6941.9|6940.1|6945.8|6944|6940.5|6938.7|565
1633959300000|2021-10-11 13:35:00|6941.7|6939.9|6946|6944.2|6946.3|6944.5|6940.5|6938.7|543
1633959600000|2021-10-11 13:40:00|6946.2|6944.4|6950.1|6948.3|6950.9|6949.1|6946.2|6944.4|452
1633959900000|2021-10-11 13:45:00|6950.4|6948.6|6950.6|6948.8|6951.8|6950|6948.7|6946.9|457
1633960200000|2021-10-11 13:50:00|6950.5|6948.7|6952.2|6950.4|6953.3|6951.5|6950.2|6948.4|399
1633960500000|2021-10-11 13:55:00|6952.3|6950.5|6954.2|6952.4|6954.3|6952.5|6950.8|6949|429
1633960800000|2021-10-11 14:00:00|6954.5|6952.7|6957.4|6955.6|6957.9|6956.1|6953.1|6951.3|438
1633961100000|2021-10-11 14:05:00|6957.3|6955.5|6958.7|6956.9|6959.6|6957.6|6956.6|6954.8|375
1633961400000|2021-10-11 14:10:00|6958.6|6956.8|6963.5|6961.7|6965.1|6963.1|6958.4|6956.5|482
1633961700000|2021-10-11 14:15:00|6963.6|6961.8|6961.2|6959.4|6964.2|6962.3|6960.8|6958.6|354
1633962000000|2021-10-11 14:20:00|6961.1|6959.3|6963.3|6961.5|6963.8|6962|6961|6958.6|359
1633962300000|2021-10-11 14:25:00|6963.4|6961.6|6962.9|6961.1|6964.1|6962.3|6961.1|6959.3|345
1633962600000|2021-10-11 14:30:00|6963|6961.2|6965.4|6963.6|6965.5|6963.7|6961.3|6959.5|340
1633962900000|2021-10-11 14:35:00|6965.3|6963.5|6964.2|6962.4|6965.6|6963.8|6963.4|6961.6|263
1633963200000|2021-10-11 14:40:00|6964.3|6962.5|6960.2|6958.4|6964.3|6962.5|6960.2|6958.4|357
1633963500000|2021-10-11 14:45:00|6960.3|6958.5|6961.1|6959.3|6961.5|6959.7|6958.6|6956.8|374
1633963800000|2021-10-11 14:50:00|6961.2|6959.4|6961.2|6959.4|6962.3|6960.5|6960.2|6958.4|326
1633964100000|2021-10-11 14:55:00|6961.1|6959.3|6958.9|6957.1|6961.7|6959.9|6958.8|6957|329
1633964400000|2021-10-11 15:00:00|6958.7|6956.9|6959.3|6957.5|6961.2|6959.4|6958|6956.2|357
1633964700000|2021-10-11 15:05:00|6959.2|6957.4|6962.4|6960.6|6962.4|6960.6|6959.2|6957.4|330
1633965000000|2021-10-11 15:10:00|6962.3|6960.5|6960.8|6959|6962.3|6960.5|6960.1|6957.7|280
1633965300000|2021-10-11 15:15:00|6960.7|6958.9|6958.3|6956.5|6961|6959.2|6957.8|6956|256
1633965600000|2021-10-11 15:20:00|6958.4|6956.6|6961.2|6959.4|6961.6|6959.8|6958.2|6956.2|276
1633965900000|2021-10-11 15:25:00|6961.1|6959.3|6960.2|6958.4|6962.2|6959.9|6959.7|6957.9|249
1633966200000|2021-10-11 15:30:00|6960.3|6958.5|6960.4|6958.6|6960.9|6959|6958.7|6956.8|250
1633966500000|2021-10-11 15:35:00|6960.3|6958.5|6963.4|6961.6|6963.9|6962.1|6960.1|6958.3|259
1633966800000|2021-10-11 15:40:00|6963.8|6962|6963.4|6961.6|6964.3|6962.5|6962.5|6960.7|232
1633967100000|2021-10-11 15:45:00|6963.5|6961.7|6961.4|6959.6|6963.8|6962|6960.9|6959.1|221
1633967400000|2021-10-11 15:50:00|6961.5|6959.7|6959.5|6957.7|6961.5|6959.7|6958.9|6957.1|238
1633967700000|2021-10-11 15:55:00|6959.6|6957.8|6959.1|6957.3|6959.7|6957.9|6957.9|6956|226
1633968000000|2021-10-11 16:00:00|6959.2|6957.4|6955.8|6954|6959.3|6957.4|6955.3|6953.5|280
1633968300000|2021-10-11 16:05:00|6955.7|6953.9|6955.3|6953.5|6956.7|6954.7|6953.3|6951.3|305
1633968600000|2021-10-11 16:10:00|6955.2|6953.4|6952.7|6950.9|6955.5|6953.7|6952.4|6950.6|265
1633968900000|2021-10-11 16:15:00|6952.5|6950.7|6952.1|6950.3|6953.4|6951.3|6951.7|6949.9|203
1633969200000|2021-10-11 16:20:00|6951.8|6950|6952.8|6951|6953|6951.2|6951.7|6949.9|202
1633969500000|2021-10-11 16:25:00|6952.9|6951.1|6952.1|6950.3|6952.9|6951.1|6951.6|6949.8|175
1633969800000|2021-10-11 16:30:00|6952|6950.2|6951.6|6949.8|6952.8|6950.5|6951.4|6949.6|182
1633970100000|2021-10-11 16:35:00|6951.7|6949.9|6951.9|6950.1|6952.3|6950.5|6950.8|6949|210
1633970400000|2021-10-11 16:40:00|6952|6950.2|6951.4|6949.6|6952|6950.2|6950.4|6948.6|165
1633970700000|2021-10-11 16:45:00|6951.3|6949.5|6951.5|6949.7|6952.1|6950.3|6950.8|6949|211
1633971000000|2021-10-11 16:50:00|6951.6|6949.8|6951.3|6949.5|6951.6|6949.8|6949.5|6947.7|244
1633971300000|2021-10-11 16:55:00|6951.4|6949.6|6951.1|6949.3|6952.3|6950.5|6949.6|6947.8|298
1633971600000|2021-10-11 17:00:00|6951|6949.2|6949.4|6946.4|6951.2|6949.4|6947.8|6946|258
1633971900000|2021-10-11 17:05:00|6948.9|6947.1|6948.4|6946.6|6949.3|6947.2|6946.9|6945.1|244
1633972200000|2021-10-11 17:10:00|6948.3|6946.5|6947.6|6945.8|6949.3|6947.5|6947.5|6945.7|255
1633972500000|2021-10-11 17:15:00|6947.4|6945.6|6947.1|6945.3|6948.2|6946.1|6946.6|6944.8|239
1633972800000|2021-10-11 17:20:00|6947.2|6945.4|6945.6|6943.8|6947.3|6945.5|6944.8|6943|267
1633973100000|2021-10-11 17:25:00|6945.8|6944|6945|6943.2|6946|6944.2|6943.8|6942|351
1633973400000|2021-10-11 17:30:00|6944.9|6943.1|6945.1|6943.3|6946.1|6944.3|6944.4|6942.4|301
1633973700000|2021-10-11 17:35:00|6945.2|6943.4|6945.2|6943.4|6946|6944.2|6944.9|6942.7|367
1633974000000|2021-10-11 17:40:00|6945.3|6943.5|6946.2|6944.4|6946.6|6944.8|6945.1|6943.3|289
1633974300000|2021-10-11 17:45:00|6945.9|6944.1|6944.6|6942.8|6946.6|6944.3|6943.6|6941.3|374
1633974600000|2021-10-11 17:50:00|6945.1|6942.1|6945|6943.2|6946.1|6943.8|6943.6|6941.3|321
1633974900000|2021-10-11 17:55:00|6944.7|6942.9|6947.3|6943|6947.7|6943.5|6944|6941.7|297
1633975200000|2021-10-11 18:00:00|6948|6943.9|6946.1|6944.3|6950.2|6947.1|6944.8|6942.5|351
1633975500000|2021-10-11 18:05:00|6946.4|6943.4|6945.2|6943.4|6947.4|6945.6|6945|6942.8|343
1633975800000|2021-10-11 18:10:00|6945.3|6943.5|6946.2|6944.4|6946.4|6944.6|6945|6942.7|248
1633976100000|2021-10-11 18:15:00|6946.3|6944.5|6944.2|6942.4|6947.4|6945.2|6944|6942.2|254
1633976400000|2021-10-11 18:20:00|6944.1|6942.3|6942.6|6940.8|6944.9|6942.7|6942.5|6940.3|261
1633976700000|2021-10-11 18:25:00|6942.7|6940.9|6944.2|6942.4|6944.8|6942.4|6942|6939.3|231
1633977000000|2021-10-11 18:30:00|6944|6942.2|6944|6942.2|6945.6|6943.3|6943.3|6940.9|278
1633977300000|2021-10-11 18:35:00|6943.6|6941.8|6942.3|6940.5|6944.9|6942.6|6942.2|6939.7|280
1633977600000|2021-10-11 18:40:00|6942|6940.2|6943.8|6942|6944.5|6942.7|6941.6|6939.2|369
1633977900000|2021-10-11 18:45:00|6943.9|6942.1|6943.6|6941.8|6944.8|6942.9|6943.5|6941.3|258
1633978200000|2021-10-11 18:50:00|6943.7|6941.9|6942.7|6940.9|6944.2|6941.9|6941.4|6939.3|264
1633978500000|2021-10-11 18:55:00|6942.6|6940.8|6946.4|6944.6|6947.2|6944.7|6942.1|6939.7|328
1633978800000|2021-10-11 19:00:00|6946.1|6944.3|6946.7|6944.9|6947.4|6945.3|6945|6943|341
1633979100000|2021-10-11 19:05:00|6946.6|6944.8|6944.8|6943|6947.2|6945|6943.5|6941.1|308
1633979400000|2021-10-11 19:10:00|6944.5|6942.7|6945.4|6943.6|6946.5|6944.4|6944.3|6942|289
1633979700000|2021-10-11 19:15:00|6945.5|6943.7|6943.7|6940.7|6946.2|6944.1|6942.8|6940.5|311
1633980000000|2021-10-11 19:20:00|6943.1|6941.3|6942.2|6940.4|6943.8|6941.5|6941.7|6939.3|282
1633980300000|2021-10-11 19:25:00|6942.1|6940.3|6941.1|6939.3|6943.6|6941.5|6940.9|6938.4|275
1633980600000|2021-10-11 19:30:00|6941.2|6939.4|6941.7|6939.9|6943.1|6940.8|6940.8|6938.4|290
1633980900000|2021-10-11 19:35:00|6941.8|6940|6942|6940.2|6942.7|6940.6|6940|6937.6|248
1633981200000|2021-10-11 19:40:00|6941.9|6940.1|6940.8|6939|6942|6940.2|6939.8|6937.5|256
1633981500000|2021-10-11 19:45:00|6940.9|6939.1|6940.7|6938.9|6942|6940.1|6940.4|6938.5|255
1633981800000|2021-10-11 19:50:00|6940.6|6938.8|6938.9|6937.1|6940.7|6938.9|6937.8|6935.5|306
1633982100000|2021-10-11 19:55:00|6939|6937.2|6936.6|6933.6|6939|6937.2|6935.9|6933.5|336
1633982400000|2021-10-11 20:00:00|6935.9|6934.1|6936.8|6935|6937.8|6935.5|6935.1|6932.8|302
1633982700000|2021-10-11 20:05:00|6936.9|6935.1|6937.8|6936|6938.8|6936.6|6936.8|6934.8|163
1633983000000|2021-10-11 20:10:00|6937.9|6936.1|6938.6|6936.8|6939.3|6937.1|6937.8|6935.7|103
1633983300000|2021-10-11 20:15:00|6938.5|6936.7|6935.7|6933.9|6938.8|6936.8|6935.6|6933.2|126
1633983600000|2021-10-11 20:20:00|6936.6|6933.6|6937.9|6936.1|6939.1|6936.7|6936.1|6933.6|106
1633983900000|2021-10-11 20:25:00|6938|6936.2|6937.1|6934.1|6938|6936.2|6935|6932.6|162
1633984200000|2021-10-11 20:30:00|6937|6934|6935.9|6934.1|6937.1|6934.8|6935.8|6933.4|120
1633984500000|2021-10-11 20:35:00|6936|6934.2|6936.6|6933.6|6937.5|6934.8|6935.1|6932.7|126
1633984800000|2021-10-11 20:40:00|6936|6934.2|6936.2|6933.2|6937.3|6934.4|6935.4|6932.9|91
1633985100000|2021-10-11 20:45:00|6936.3|6933.3|6936.7|6933.7|6937.9|6934.9|6936.2|6933.2|141
1633985400000|2021-10-11 20:50:00|6936.8|6933.8|6938.1|6935.1|6938.1|6935.1|6936.5|6933.5|95
1633985700000|2021-10-11 20:55:00|6938.4|6935.4|6940.5|6932.5|6947.1|6939.1|6938.2|6932.5|365
1633986000000|2021-10-11 21:00:00|6942.2|6934.2|6940.5|6932.5|6949.7|6941.7|6936.3|6928.3|102
1633986300000|2021-10-11 21:05:00|6940.6|6932.6|6935.4|6927.4|6942.1|6934.1|6935.1|6927.1|115
1633986600000|2021-10-11 21:10:00|6936.1|6928.1|6938.9|6930.9|6945.5|6937.5|6935.3|6927.3|170
1633986900000|2021-10-11 21:15:00|6938.8|6930.8|6937.7|6929.7|6940.3|6932.3|6936.2|6928.2|82
1633987200000|2021-10-11 21:20:00|6937.6|6929.6|6937.2|6929.2|6938.4|6930.4|6936.8|6928.8|95
1633987500000|2021-10-11 21:25:00|6936.9|6928.9|6936.9|6928.9|6938.9|6930.9|6936.4|6928.4|102
1633987800000|2021-10-11 21:30:00|6937.4|6929.4|6938.1|6930.1|6940.2|6932.2|6937.1|6929.1|160
1633988100000|2021-10-11 21:35:00|6938.9|6930.9|6940.1|6932.1|6940.1|6932.1|6937.7|6929.7|124
1633988400000|2021-10-11 21:40:00|6939.1|6931.1|6939.8|6931.8|6940.3|6932.3|6937.6|6929.6|161
1633988700000|2021-10-11 21:45:00|6940|6932|6939.3|6931.3|6942.9|6934.9|6938.4|6930.4|192
1633989000000|2021-10-11 21:50:00|6939.4|6931.4|6939.9|6931.9|6942.1|6934.6|6938.7|6930.7|292
1633989300000|2021-10-11 21:55:00|6940.6|6933.4|6939.6|6933.7|6940.6|6933.9|6937.6|6929.6|484
1633989600000|2021-10-11 22:00:00|6939.7|6931.8|6940.5|6937.5|6943.9|6937.7|6939|6931.5|485
1633989900000|2021-10-11 22:05:00|6940.4|6937.4|6938.9|6935.9|6940.8|6937.8|6938.9|6935.9|134
1633990200000|2021-10-11 22:10:00|6938.8|6935.8|6938.8|6935.8|6939.7|6936.7|6938.1|6935.1|170
1633990500000|2021-10-11 22:15:00|6938.9|6935.9|6940.3|6937.3|6940.5|6937.6|6938.4|6935.4|107
1633990800000|2021-10-11 22:20:00|6940.2|6937.2|6939.8|6938|6940.9|6938|6939.6|6936.9|129
1633991100000|2021-10-11 22:25:00|6940.2|6937.2|6940.9|6937.9|6941|6938|6939.7|6937.1|80
1633991400000|2021-10-11 22:30:00|6940.8|6937.8|6941.2|6938.2|6941.8|6938.8|6940.3|6937.5|151
1633991700000|2021-10-11 22:35:00|6940.7|6937.7|6940.8|6937.8|6940.8|6938.3|6939.9|6937.4|79
1633992000000|2021-10-11 22:40:00|6940.7|6937.7|6940.2|6937.2|6941.1|6938.5|6939.8|6937.2|89
1633992300000|2021-10-11 22:45:00|6940.3|6937.3|6938.1|6935.1|6940.3|6937.6|6938|6935|133
1633992600000|2021-10-11 22:50:00|6938.2|6935.2|6937.8|6934.8|6938.6|6935.6|6937.3|6934.3|131
1633992900000|2021-10-11 22:55:00|6937.7|6934.7|6937.4|6934.4|6939.3|6936.3|6936.8|6933.8|229
1633993200000|2021-10-11 23:00:00|6937.5|6934.5|6938.8|6937|6938.9|6937.1|6935.9|6933.4|213
1633993500000|2021-10-11 23:05:00|6938.9|6937.1|6939.1|6937.3|6939.9|6937.8|6938.1|6935.7|151
1633993800000|2021-10-11 23:10:00|6939|6937.2|6939.1|6937.3|6940.5|6938.2|6938.7|6936.3|128
1633994100000|2021-10-11 23:15:00|6939.2|6937.4|6938.3|6936.5|6939.7|6937.6|6938.1|6935.7|137
1633994400000|2021-10-11 23:20:00|6939|6936|6942|6940.2|6942|6940.2|6938.3|6936|123
1633994700000|2021-10-11 23:25:00|6941.9|6940.1|6941.7|6939.9|6942.3|6940.5|6941.3|6939.2|105
1633995000000|2021-10-11 23:30:00|6942|6940.2|6941.4|6939.6|6942.4|6940.6|6941|6939.2|76
1633995300000|2021-10-11 23:35:00|6941.6|6939.8|6942.6|6940.8|6943.3|6941|6939.8|6937.3|252
1633995600000|2021-10-11 23:40:00|6942.7|6940.9|6942.2|6940.4|6943.7|6941.3|6941.8|6939.4|187
1633995900000|2021-10-11 23:45:00|6942.3|6940.5|6941.3|6939.5|6943|6940.7|6941.2|6939.3|155
1633996200000|2021-10-11 23:50:00|6941.4|6939.6|6942.7|6940.9|6943.1|6941|6940.8|6939|89
1633996500000|2021-10-11 23:55:00|6942.8|6941|6943.3|6941.5|6944.3|6942.5|6942.6|6940.4|142
1633996800000|2021-10-12 00:00:00|6943.1|6941.3|6936.6|6934.8|6944.7|6942.2|6934.5|6932.7|453
1633997100000|2021-10-12 00:05:00|6936.8|6935|6934.2|6932.4|6940.1|6937.6|6933.9|6931.7|321
1633997400000|2021-10-12 00:10:00|6934.5|6932.7|6935|6933.2|6936.4|6934.6|6933.8|6931.4|357
1633997700000|2021-10-12 00:15:00|6934.9|6933.1|6933.3|6931.5|6935.8|6933.6|6931.6|6929.6|318
1633998000000|2021-10-12 00:20:00|6933.4|6931.6|6932.5|6930.7|6934.8|6932.5|6932.1|6930.3|309
1633998300000|2021-10-12 00:25:00|6932.6|6930.8|6935.6|6932.6|6936.4|6933.9|6932.1|6930.3|304
1633998600000|2021-10-12 00:30:00|6935.2|6932.2|6933.8|6932|6936.1|6934.3|6933.4|6931.6|268
1633998900000|2021-10-12 00:35:00|6933.9|6932.1|6930.4|6928.6|6934.6|6932.8|6928.2|6926.1|338
1633999200000|2021-10-12 00:40:00|6930.3|6928.5|6929.6|6927.8|6932.1|6930.3|6929|6927.2|300
1633999500000|2021-10-12 00:45:00|6929.5|6927.7|6928.1|6926.3|6930.1|6927.7|6926.8|6924.7|327
1633999800000|2021-10-12 00:50:00|6928|6926.2|6930.6|6927.6|6931|6928.1|6927.3|6925.5|306
1634000100000|2021-10-12 00:55:00|6930.8|6927.8|6927.4|6925.6|6931.2|6929|6927.3|6925.5|279
1634000400000|2021-10-12 01:00:00|6927.5|6925.7|6927.7|6925.9|6928.8|6926.9|6926.3|6924.5|382
1634000700000|2021-10-12 01:05:00|6927.6|6925.8|6927.2|6925.4|6928.1|6926.1|6926.1|6924.3|365
1634001000000|2021-10-12 01:10:00|6927.3|6925.5|6928.5|6926.7|6929.8|6927.4|6926.9|6924.7|294
1634001300000|2021-10-12 01:15:00|6928.7|6926.9|6930.1|6928.3|6930.6|6928.8|6927|6925.2|391
1634001600000|2021-10-12 01:20:00|6930.2|6928.4|6929.3|6927.5|6931.8|6930|6928.6|6926.8|304
1634001900000|2021-10-12 01:25:00|6929.5|6927.7|6926.8|6925|6930.3|6928.5|6926.6|6924.8|353
1634002200000|2021-10-12 01:30:00|6926.7|6924.9|6926.3|6924.5|6926.7|6924.9|6924.7|6922.9|392
1634002500000|2021-10-12 01:35:00|6926.2|6924.4|6928.1|6926.3|6928.8|6927|6925|6923.2|343
1634002800000|2021-10-12 01:40:00|6928|6926.2|6928.4|6926.6|6929|6927.2|6926.7|6924.9|333
1634003100000|2021-10-12 01:45:00|6928.5|6926.7|6928.8|6927|6930.1|6928.1|6926.7|6924.9|346
1634003400000|2021-10-12 01:50:00|6928.7|6926.9|6927.2|6925.4|6929|6927.2|6927|6925.2|321
1634003700000|2021-10-12 01:55:00|6927.1|6925.3|6928.4|6926.6|6928.9|6927.1|6925.8|6924|389
1634004000000|2021-10-12 02:00:00|6928.3|6926.5|6929.6|6927.8|6930|6928|6927.2|6925.4|274
1634004300000|2021-10-12 02:05:00|6929.5|6927.7|6932.6|6930.8|6932.7|6930.9|6929.5|6927.7|306
1634004600000|2021-10-12 02:10:00|6932.7|6930.9|6933.6|6931.8|6934.7|6932.9|6931|6929.2|343
1634004900000|2021-10-12 02:15:00|6933.7|6931.9|6933.7|6931.9|6934.1|6932.3|6931.9|6930.1|291
1634005200000|2021-10-12 02:20:00|6933.6|6931.8|6935.4|6933.6|6936.1|6934.3|6933.2|6931.4|299
1634005500000|2021-10-12 02:25:00|6935.3|6933.5|6936.5|6934.7|6936.8|6935|6934.8|6933|301
1634005800000|2021-10-12 02:30:00|6936.4|6934.6|6936|6934.2|6937.1|6935.3|6935.8|6934|253
1634006100000|2021-10-12 02:35:00|6936.1|6934.3|6937.2|6935.4|6938.7|6936.3|6935.7|6933.9|238
1634006400000|2021-10-12 02:40:00|6937.3|6935.5|6936.3|6934.5|6937.4|6935.6|6935.3|6933.5|305
1634006700000|2021-10-12 02:45:00|6936.4|6934.6|6935.8|6934|6936.5|6934.7|6934.5|6932.7|170
1634007000000|2021-10-12 02:50:00|6935.9|6934.1|6934.4|6932.6|6936.4|6934.6|6933.8|6932|177
1634007300000|2021-10-12 02:55:00|6934.5|6932.7|6933.2|6931.4|6934.6|6932.8|6932.9|6931|192
1634007600000|2021-10-12 03:00:00|6933.1|6931.3|6935.2|6933.4|6935.3|6933.5|6932.8|6931|204
1634007900000|2021-10-12 03:05:00|6935.1|6933.3|6933.3|6931.5|6935.8|6934|6933.3|6931.5|194
1634008200000|2021-10-12 03:10:00|6933.2|6931.4|6931|6929.2|6933.4|6931.6|6930.2|6928.4|247
1634008500000|2021-10-12 03:15:00|6930.9|6929.1|6931.4|6929.6|6932.1|6930.3|6930.5|6928.2|251
1634008800000|2021-10-12 03:20:00|6931.5|6929.7|6931.6|6929.8|6931.9|6930.1|6930.5|6928.7|253
1634009100000|2021-10-12 03:25:00|6931.4|6929.6|6931.3|6929.5|6931.6|6929.7|6930.6|6928.5|251
1634009400000|2021-10-12 03:30:00|6931.2|6929.4|6931.1|6929.3|6932.1|6930.3|6930.9|6929.1|245
1634009700000|2021-10-12 03:35:00|6931.2|6929.4|6933.1|6931.3|6933.4|6931.6|6931.1|6929.3|244
1634010000000|2021-10-12 03:40:00|6933.2|6931.4|6933.3|6931.5|6933.7|6931.9|6932|6930.2|201
1634010300000|2021-10-12 03:45:00|6933.2|6931.4|6935|6933.2|6935.2|6933.4|6933.1|6931.3|218
1634010600000|2021-10-12 03:50:00|6934.9|6933.1|6935.8|6934|6936.7|6934.9|6934.9|6933.1|218
1634010900000|2021-10-12 03:55:00|6935.9|6934.1|6934.6|6932.8|6936.6|6934.8|6934.6|6932.8|227
1634011200000|2021-10-12 04:00:00|6934.7|6932.9|6936.6|6934.8|6936.6|6934.8|6934.4|6932.6|216
1634011500000|2021-10-12 04:05:00|6936.5|6934.7|6936.7|6934.9|6937.1|6935.3|6935.9|6934.1|165
1634011800000|2021-10-12 04:10:00|6936.8|6935|6936.4|6934.6|6937.5|6935.7|6936|6934.2|160
1634012100000|2021-10-12 04:15:00|6936.2|6934.4|6937|6935.2|6937.7|6935.3|6935.8|6934|197
1634012400000|2021-10-12 04:20:00|6937.1|6935.3|6937.7|6935.9|6937.8|6936|6936.4|6934.6|223
1634012700000|2021-10-12 04:25:00|6937.8|6936|6937.9|6936.1|6939.2|6937.4|6937.6|6935.5|192
1634013000000|2021-10-12 04:30:00|6937.8|6936|6940.2|6938.4|6940.3|6938.5|6937.8|6936|202
1634013300000|2021-10-12 04:35:00|6940.3|6938.5|6940.4|6938.6|6940.8|6939|6939.3|6937.5|207
1634013600000|2021-10-12 04:40:00|6940.5|6938.7|6941.2|6939.4|6941.4|6939.6|6940.4|6938.6|187
1634013900000|2021-10-12 04:45:00|6941.1|6939.3|6942.7|6940.9|6942.7|6940.9|6941|6939.2|142
1634014200000|2021-10-12 04:50:00|6942.6|6940.8|6942.5|6940.7|6942.8|6941|6941.9|6940.1|140
1634014500000|2021-10-12 04:55:00|6942.3|6940.5|6943.3|6941.5|6943.3|6941.5|6942.3|6940.5|184
1634014800000|2021-10-12 05:00:00|6943.2|6941.4|6947|6945.2|6947.2|6945.4|6943.2|6941.4|282
1634015100000|2021-10-12 05:05:00|6946.9|6945.1|6949.8|6948|6949.9|6948.1|6946.8|6945|236
1634015400000|2021-10-12 05:10:00|6949.7|6947.9|6950.1|6948.3|6950.2|6948.4|6947.6|6945.8|278
1634015700000|2021-10-12 05:15:00|6950|6948.2|6947.6|6945.8|6950.2|6948.4|6947.6|6945.8|296
1634016000000|2021-10-12 05:20:00|6947.7|6945.9|6949.3|6947.5|6949.4|6947.6|6947.6|6945.8|218
1634016300000|2021-10-12 05:25:00|6949.2|6947.4|6951.3|6949.5|6951.6|6949.8|6948.8|6947|284
1634016600000|2021-10-12 05:30:00|6951.2|6949.4|6950.6|6948.8|6952.7|6950.9|6949.9|6948.1|270
1634016900000|2021-10-12 05:35:00|6950.7|6948.9|6949.1|6947.3|6951.2|6949.4|6948.6|6946.8|240
1634017200000|2021-10-12 05:40:00|6949|6947.2|6948.8|6947|6949.7|6947.9|6948|6946.2|198
1634017500000|2021-10-12 05:45:00|6948.7|6946.9|6948.7|6946.9|6949.8|6948|6948.1|6946.3|217
1634017800000|2021-10-12 05:50:00|6948.8|6947|6950.3|6948.5|6951.1|6949.3|6948.8|6947|260
1634018100000|2021-10-12 05:55:00|6950.1|6948.3|6948.6|6945.6|6950.7|6948.5|6947.2|6945.4|287
1634018400000|2021-10-12 06:00:00|6948.9|6945.9|6946.9|6945.1|6950.9|6949|6946.5|6944.7|438
1634018700000|2021-10-12 06:05:00|6947|6945.2|6945.7|6943.9|6948.3|6946.5|6945.3|6943.2|377
1634019000000|2021-10-12 06:10:00|6945.6|6943.8|6947.9|6946.1|6948.3|6946.5|6945.2|6943.4|369
1634019300000|2021-10-12 06:15:00|6947.8|6946|6946.5|6944.7|6947.8|6946|6944.7|6942.8|334
1634019600000|2021-10-12 06:20:00|6946.6|6944.8|6945.3|6943.5|6946.6|6944.8|6944.4|6942.6|324
1634019900000|2021-10-12 06:25:00|6945.4|6943.6|6945|6943.2|6945.5|6943.6|6943.3|6941.5|366
1634020200000|2021-10-12 06:30:00|6944.9|6943.1|6943.6|6941.8|6946.1|6943.7|6943.2|6941.4|360
1634020500000|2021-10-12 06:35:00|6943.5|6941.7|6943.5|6941.7|6945.3|6943.5|6942.5|6940.7|352
1634020800000|2021-10-12 06:40:00|6943.6|6941.8|6943|6941.2|6944.4|6942.6|6942.5|6940.7|314
1634021100000|2021-10-12 06:45:00|6943.1|6941.3|6940|6938.2|6943.8|6942|6939.5|6937.7|352
1634021400000|2021-10-12 06:50:00|6939.9|6938.1|6937.7|6935.9|6940.2|6938.4|6937|6935.2|311
1634021700000|2021-10-12 06:55:00|6937.6|6935.8|6937.4|6935.6|6937.9|6936.1|6934.8|6933|352
1634022000000|2021-10-12 07:00:00|6937.3|6935.5|6934|6932.2|6939|6937.1|6933.2|6931.4|588
1634022300000|2021-10-12 07:05:00|6933.9|6932.1|6937.5|6935.7|6937.6|6935.7|6933.5|6931.7|487
1634022600000|2021-10-12 07:10:00|6937.6|6935.8|6940.5|6938.7|6940.5|6938.7|6936.9|6935.1|513
1634022900000|2021-10-12 07:15:00|6940.4|6938.6|6939.8|6938|6942.5|6940.7|6939.4|6937.6|410
1634023200000|2021-10-12 07:20:00|6939.9|6938.1|6942.6|6940.8|6942.8|6941|6939.5|6937.7|408
1634023500000|2021-10-12 07:25:00|6942.7|6940.9|6943.7|6941.9|6945.1|6943.3|6942|6940.2|416
1634023800000|2021-10-12 07:30:00|6943.6|6941.8|6946.8|6945|6946.9|6945.1|6941.9|6940.1|412
1634024100000|2021-10-12 07:35:00|6946.9|6945.1|6948.6|6946.8|6949|6947.2|6945.9|6944.1|362
1634024400000|2021-10-12 07:40:00|6948.7|6946.9|6947.8|6946|6949|6947.2|6947|6945.2|347
1634024700000|2021-10-12 07:45:00|6947.6|6945.8|6950.9|6949.1|6951.3|6949.5|6947.3|6945.5|370
1634025000000|2021-10-12 07:50:00|6951|6949.2|6952.2|6950.4|6952.9|6951.1|6950.8|6949|399
1634025300000|2021-10-12 07:55:00|6952.1|6950.3|6947.6|6945.8|6954.6|6952.8|6947.1|6945.3|406
1634025600000|2021-10-12 08:00:00|6947.7|6945.9|6949.9|6948.1|6952|6950.2|6947.4|6945.6|396
1634025900000|2021-10-12 08:05:00|6949.8|6948|6951.2|6949.4|6953.3|6951.5|6949.3|6947.5|346
1634026200000|2021-10-12 08:10:00|6951.3|6949.5|6949|6947.2|6951.5|6949.7|6947.8|6946|360
1634026500000|2021-10-12 08:15:00|6948.9|6947.1|6947|6945.2|6949.3|6947.5|6946.7|6944.9|360
1634026800000|2021-10-12 08:20:00|6946.9|6945.1|6951|6949.2|6951.8|6950|6945.8|6944|379
1634027100000|2021-10-12 08:25:00|6951.1|6949.3|6954.9|6953.1|6955|6953.2|6951|6949.2|408
1634027400000|2021-10-12 08:30:00|6955|6953.2|6957.1|6955.3|6958.1|6956.1|6954.9|6952.9|362
1634027700000|2021-10-12 08:35:00|6957.2|6955.4|6958|6956.2|6960.7|6958.7|6957|6955|358
1634028000000|2021-10-12 08:40:00|6957.9|6956.1|6958|6955|6958.5|6956.4|6956|6953.9|367
1634028300000|2021-10-12 08:45:00|6957.4|6955.6|6958.8|6957|6959.1|6957|6957|6954.6|398
1634028600000|2021-10-12 08:50:00|6958.9|6957.1|6959.9|6958.1|6960.2|6958.4|6957.9|6956.1|335
1634028900000|2021-10-12 08:55:00|6959.8|6958|6958.3|6956.5|6960.8|6959|6957.5|6955.7|298
1634029200000|2021-10-12 09:00:00|6958.4|6956.6|6957.5|6955.7|6959.4|6957.6|6956.6|6954.8|375
1634029500000|2021-10-12 09:05:00|6958|6956.2|6957.8|6956|6959.5|6957.7|6956.6|6954.8|357
1634029800000|2021-10-12 09:10:00|6957.7|6955.9|6960.1|6958.3|6960.1|6958.3|6957.2|6955.4|398
1634030100000|2021-10-12 09:15:00|6960.2|6958.4|6959.7|6957.9|6961.7|6959.9|6959|6957.2|387
1634030400000|2021-10-12 09:20:00|6959.6|6957.8|6959.9|6958.1|6960.9|6959.1|6958.7|6956.9|327
1634030700000|2021-10-12 09:25:00|6960|6958.2|6958.1|6956.3|6960|6958.2|6957.5|6955.7|319
1634031000000|2021-10-12 09:30:00|6958.2|6956.4|6957.2|6955.4|6958.6|6956.8|6956.4|6954.6|289
1634031300000|2021-10-12 09:35:00|6957.3|6955.5|6955.3|6953.5|6957.3|6955.5|6953.8|6952|354
1634031600000|2021-10-12 09:40:00|6955.1|6953.3|6955.8|6954|6956.7|6954.9|6955.1|6953.3|267
1634031900000|2021-10-12 09:45:00|6955.7|6953.9|6957.1|6955.3|6958.5|6956.7|6955.6|6953.8|368
1634032200000|2021-10-12 09:50:00|6957.2|6955.4|6957.5|6955.7|6958.2|6956.4|6956.5|6954.7|339
1634032500000|2021-10-12 09:55:00|6957.6|6955.8|6956.3|6953.3|6957.7|6955.9|6955.1|6953.3|274
1634032800000|2021-10-12 10:00:00|6955.9|6954.1|6957.3|6955.5|6957.8|6956|6954.6|6952.8|324
1634033100000|2021-10-12 10:05:00|6957.4|6955.6|6956.7|6954.9|6958.5|6956.7|6956.5|6954.7|265
1634033400000|2021-10-12 10:10:00|6956.6|6954.8|6955.9|6954.1|6956.7|6954.9|6954.6|6952.8|292
1634033700000|2021-10-12 10:15:00|6956|6954.2|6954.3|6952.5|6958.5|6956.7|6954.1|6952|356
1634034000000|2021-10-12 10:20:00|6954.4|6952.6|6955.1|6953.3|6955.7|6953.8|6954.2|6952.4|288
1634034300000|2021-10-12 10:25:00|6955|6953.2|6955.5|6953.7|6956|6953.9|6953.8|6952|317
1634034600000|2021-10-12 10:30:00|6955.6|6953.8|6958.1|6956.3|6958.2|6956.4|6955.3|6953.5|286
1634034900000|2021-10-12 10:35:00|6957.9|6956.1|6960.9|6959.1|6961.7|6959.9|6957.9|6956.1|275
1634035200000|2021-10-12 10:40:00|6960.8|6959|6964.8|6963|6966.3|6964.1|6960.4|6958.6|386
1634035500000|2021-10-12 10:45:00|6964.7|6962.9|6967.2|6965.4|6967.4|6965.6|6964.2|6962.2|290
1634035800000|2021-10-12 10:50:00|6967.1|6965.3|6969.5|6967.7|6970.7|6968.5|6967|6965.2|376
1634036100000|2021-10-12 10:55:00|6969.6|6967.8|6968.6|6966.8|6971|6969.2|6967.7|6965.4|357
1634036400000|2021-10-12 11:00:00|6968.5|6966.7|6963.6|6961.8|6968.9|6966.9|6963.2|6961.4|363
1634036700000|2021-10-12 11:05:00|6963.7|6961.9|6965.5|6963.7|6966.6|6964.8|6963.7|6961.9|288
1634037000000|2021-10-12 11:10:00|6965.4|6963.6|6966|6964.2|6967.9|6965.6|6965.4|6963.6|276
1634037300000|2021-10-12 11:15:00|6966.2|6964.4|6968.9|6967.1|6968.9|6967.1|6965.5|6963.7|307
1634037600000|2021-10-12 11:20:00|6968.8|6967|6966.9|6965.1|6968.9|6967.1|6966.9|6965.1|228
1634037900000|2021-10-12 11:25:00|6967|6965.2|6966.5|6964.7|6967.5|6965.7|6965.9|6964.1|252
1634038200000|2021-10-12 11:30:00|6966.4|6964.6|6966.9|6965.1|6967.4|6965.6|6965.6|6963.8|252
1634038500000|2021-10-12 11:35:00|6966.7|6964.9|6965.8|6964|6968.3|6966.5|6965.5|6963.7|253
1634038800000|2021-10-12 11:40:00|6965.9|6964.1|6965.8|6964|6966.5|6964.7|6965.1|6963.3|232
1634039100000|2021-10-12 11:45:00|6965.9|6964.1|6967.1|6965.3|6967.5|6965.7|6965.4|6963.6|275
1634039400000|2021-10-12 11:50:00|6967|6965.2|6966.9|6965.1|6967.9|6966.1|6966.4|6964.6|272
1634039700000|2021-10-12 11:55:00|6967.1|6965.3|6967.2|6965.4|6967.6|6965.8|6965.7|6963.9|267
1634040000000|2021-10-12 12:00:00|6967.1|6965.3|6964.6|6962.8|6967.5|6965.7|6964.3|6962.5|389
1634040300000|2021-10-12 12:05:00|6964.7|6962.9|6965.9|6964.1|6967.6|6965.8|6964.6|6962.8|388
1634040600000|2021-10-12 12:10:00|6966|6964.2|6964.9|6963.1|6967.1|6965.3|6964.4|6962.6|356
1634040900000|2021-10-12 12:15:00|6965|6963.2|6967.8|6966|6969.5|6967.7|6963.9|6962.1|325
1634041200000|2021-10-12 12:20:00|6967.6|6965.8|6965.1|6963.3|6968.1|6966.3|6963.8|6962|443
1634041500000|2021-10-12 12:25:00|6964.9|6963.1|6960.4|6958.6|6965.1|6963.3|6960.1|6958.3|386
1634041800000|2021-10-12 12:30:00|6960.5|6958.7|6958.5|6956.7|6962.4|6960.6|6957.9|6956.1|480
1634042100000|2021-10-12 12:35:00|6958.4|6956.6|6950.3|6948.5|6958.5|6956.7|6949.5|6947.7|501
1634042400000|2021-10-12 12:40:00|6950.4|6948.6|6947.3|6945.5|6950.6|6948.8|6945.7|6943.9|435
1634042700000|2021-10-12 12:45:00|6947.4|6945.6|6942.8|6941|6947.4|6945.6|6941.9|6940.1|397
1634043000000|2021-10-12 12:50:00|6942.7|6940.9|6941.4|6939.6|6943.1|6941.3|6940.7|6938.9|332
1634043300000|2021-10-12 12:55:00|6941.3|6939.5|6943.7|6941.9|6943.9|6942.1|6939.6|6937.8|381
1634043600000|2021-10-12 13:00:00|6943.6|6941.8|6940.2|6938.4|6943.8|6942|6939.8|6938|413
1634043900000|2021-10-12 13:05:00|6940.1|6938.3|6945|6943.2|6946.4|6944.6|6939.2|6937.4|464
1634044200000|2021-10-12 13:10:00|6944.9|6943.1|6948.7|6946.9|6950.1|6948.3|6943.9|6942.1|423
1634044500000|2021-10-12 13:15:00|6948.6|6946.8|6946.8|6945|6952.3|6950.5|6946.7|6944.9|403
1634044800000|2021-10-12 13:20:00|6946.9|6945.1|6946.7|6944.9|6949.8|6948|6946.5|6944.1|361
1634045100000|2021-10-12 13:25:00|6946.6|6944.8|6948.7|6946.9|6949.3|6947.5|6945.6|6943.8|443
1634045400000|2021-10-12 13:30:00|6948.4|6946.6|6947.6|6945.8|6950.2|6948.3|6941.6|6939.5|658
1634045700000|2021-10-12 13:35:00|6947.4|6945.6|6944|6942.2|6947.9|6946.1|6941.8|6940|621
1634046000000|2021-10-12 13:40:00|6944.1|6942.3|6939|6937.2|6947.7|6945.9|6938.1|6935.9|572
1634046300000|2021-10-12 13:45:00|6938.9|6937.1|6942.8|6941|6943.8|6942|6935.4|6933.6|623
1634046600000|2021-10-12 13:50:00|6943.3|6941.5|6946.6|6944.8|6949|6947.2|6942.6|6940.8|569
1634046900000|2021-10-12 13:55:00|6946.8|6945|6944.9|6941.9|6949.2|6947.2|6944.5|6941.7|547
1634047200000|2021-10-12 14:00:00|6945.1|6942.1|6941.8|6940|6948.6|6946.3|6939.1|6937.3|662
1634047500000|2021-10-12 14:05:00|6941.9|6940.1|6937|6935.2|6943.8|6942|6936.7|6934.9|588
1634047800000|2021-10-12 14:10:00|6936.8|6935|6937.2|6935.4|6938.8|6937|6936.5|6934.7|513
1634048100000|2021-10-12 14:15:00|6937|6935.2|6929.9|6928.1|6939|6937.2|6928.6|6926.2|528
1634048400000|2021-10-12 14:20:00|6929.8|6928|6928.1|6926.3|6930.1|6928.3|6925.9|6924.1|560
1634048700000|2021-10-12 14:25:00|6928.2|6926.4|6931.2|6929.4|6931.7|6929.5|6925|6923.2|501
1634049000000|2021-10-12 14:30:00|6931.1|6929.3|6931.1|6929.3|6931.2|6929.4|6927.7|6925.9|456
1634049300000|2021-10-12 14:35:00|6931.2|6929.4|6930.3|6928.5|6931.2|6929.4|6925.1|6923.3|474
1634049600000|2021-10-12 14:40:00|6930.2|6928.4|6930.7|6928.9|6932.5|6930.7|6929.7|6927.9|438
1634049900000|2021-10-12 14:45:00|6930.8|6929|6934.8|6933|6936.3|6934.5|6930.1|6928.3|479
1634050200000|2021-10-12 14:50:00|6934.7|6932.9|6934.8|6933|6936.9|6935.1|6933.2|6931.4|486
1634050500000|2021-10-12 14:55:00|6935|6933.2|6936.2|6934.4|6938.9|6937.1|6933.5|6931.7|465
1634050800000|2021-10-12 15:00:00|6936.4|6934.6|6939.8|6938|6941|6939.2|6936.4|6934.6|522
1634051100000|2021-10-12 15:05:00|6939.7|6937.9|6942.6|6940.8|6943.2|6940.9|6938.2|6936.4|435
1634051400000|2021-10-12 15:10:00|6942.7|6940.9|6943.8|6940.8|6943.9|6941.7|6941.4|6939.6|423
1634051700000|2021-10-12 15:15:00|6944|6941|6941.2|6939.4|6944.8|6942.6|6940.2|6938.4|439
1634052000000|2021-10-12 15:20:00|6941.3|6939.5|6944.3|6942.5|6944.7|6942.9|6940.5|6938.7|350
1634052300000|2021-10-12 15:25:00|6944.4|6942.6|6942.8|6941|6944.4|6942.6|6941.2|6939.4|356
1634052600000|2021-10-12 15:30:00|6942.7|6940.9|6941.9|6940.1|6944.6|6942.8|6941.6|6939.8|371
1634052900000|2021-10-12 15:35:00|6941.8|6940|6942.8|6941|6943.8|6942|6939.4|6937.6|371
1634053200000|2021-10-12 15:40:00|6942.6|6940.8|6939.8|6938|6942.9|6941.1|6938.3|6936.4|444
1634053500000|2021-10-12 15:45:00|6939.7|6937.9|6942.2|6940.4|6942.3|6940.5|6937.8|6936|351
1634053800000|2021-10-12 15:50:00|6942.3|6940.5|6941.2|6939.4|6943.2|6941.4|6939.8|6938|306
1634054100000|2021-10-12 15:55:00|6941.3|6939.5|6944.9|6943.1|6945.1|6943.3|6941.3|6939.5|302
1634054400000|2021-10-12 16:00:00|6945.1|6943.3|6945.2|6943.4|6946.1|6944.3|6944.2|6942.4|400
1634054700000|2021-10-12 16:05:00|6945.3|6943.5|6943.6|6941.8|6945.9|6944.1|6943.6|6941.8|297
1634055000000|2021-10-12 16:10:00|6943.7|6941.9|6942.8|6941|6945.4|6943.6|6942.3|6940.5|311
1634055300000|2021-10-12 16:15:00|6942.9|6941.1|6943.5|6941.7|6944|6942.2|6942.7|6940.9|310
1634055600000|2021-10-12 16:20:00|6943.6|6941.8|6942.9|6941.1|6945|6943.2|6941.5|6939.7|305
1634055900000|2021-10-12 16:25:00|6942.8|6941|6944.2|6942.4|6944.3|6942.5|6941.8|6940|297
1634056200000|2021-10-12 16:30:00|6943.9|6942.1|6942.3|6940.5|6944.9|6943.1|6941.6|6939.8|321
1634056500000|2021-10-12 16:35:00|6942.2|6940.4|6941.4|6939.6|6942.4|6940.6|6940.3|6938.5|303
1634056800000|2021-10-12 16:40:00|6941.8|6940|6941.5|6939.7|6941.8|6940|6939.7|6937.9|262
1634057100000|2021-10-12 16:45:00|6941.4|6939.6|6939.7|6937.9|6941.4|6939.6|6938.9|6937.1|264
1634057400000|2021-10-12 16:50:00|6939.8|6938|6936.9|6935.1|6940.1|6938.3|6936.9|6935.1|247
1634057700000|2021-10-12 16:55:00|6936.5|6934.7|6938.9|6937.1|6939.2|6937.4|6936.2|6934.4|243
1634058000000|2021-10-12 17:00:00|6938.8|6937|6937.3|6935.5|6939|6937.2|6936.2|6934.4|315
1634058300000|2021-10-12 17:05:00|6937.2|6935.4|6934.8|6933|6937.5|6935.7|6934.8|6933|305
1634058600000|2021-10-12 17:10:00|6934.9|6933.1|6934.8|6933|6936.3|6934.5|6933.6|6931.8|295
1634058900000|2021-10-12 17:15:00|6934.7|6932.9|6934.1|6932.3|6935|6933.2|6933.4|6931.6|309
1634059200000|2021-10-12 17:20:00|6934|6932.2|6931.9|6930.1|6934.4|6932.6|6931.2|6929.4|313
1634059500000|2021-10-12 17:25:00|6932.1|6930.3|6933.3|6931.5|6935.5|6933.7|6931.8|6930|281
1634059800000|2021-10-12 17:30:00|6932.9|6931.1|6934.9|6933.1|6935.3|6933.5|6932.8|6931|242
1634060100000|2021-10-12 17:35:00|6934.7|6932.9|6935.1|6933.3|6935.6|6933.8|6934.2|6932.4|216
1634060400000|2021-10-12 17:40:00|6935.2|6933.4|6935.8|6934|6936.5|6934.7|6934.7|6932.9|269
1634060700000|2021-10-12 17:45:00|6935.7|6933.9|6936.4|6934.6|6937.1|6935.3|6935.2|6933.4|242
1634061000000|2021-10-12 17:50:00|6936.3|6934.5|6936.1|6934.3|6939.4|6937.6|6935.8|6934|316
1634061300000|2021-10-12 17:55:00|6936.2|6934.4|6937|6933.9|6937.1|6935.1|6935|6933.2|225
1634061600000|2021-10-12 18:00:00|6937.2|6934.2|6935.7|6933.9|6939.1|6936.1|6933.8|6930.8|322
1634061900000|2021-10-12 18:05:00|6935.3|6933.5|6936.5|6934.7|6937.3|6935.5|6935.2|6933.3|250
1634062200000|2021-10-12 18:10:00|6936.4|6934.6|6940.4|6938.6|6940.5|6938.7|6936|6934.2|223
1634062500000|2021-10-12 18:15:00|6940.3|6938.5|6941.2|6939.4|6942.8|6941|6940.1|6938.3|293
1634062800000|2021-10-12 18:20:00|6941.3|6939.5|6940.7|6938.9|6941.6|6939.8|6939.6|6937.6|206
1634063100000|2021-10-12 18:25:00|6940.8|6939|6939.7|6937.9|6942.4|6940.3|6939.2|6937.4|210
1634063400000|2021-10-12 18:30:00|6939.9|6938.1|6938.7|6936.9|6940.2|6938.4|6938.3|6936.5|206
1634063700000|2021-10-12 18:35:00|6938.6|6936.8|6938.3|6936.5|6939|6937.2|6936.9|6935.1|199
1634064000000|2021-10-12 18:40:00|6938.4|6936.6|6939.2|6937.4|6940.3|6938.5|6938.2|6936.4|228
1634064300000|2021-10-12 18:45:00|6939.3|6937.5|6938.3|6936.5|6939.6|6937.8|6938.1|6936.3|198
1634064600000|2021-10-12 18:50:00|6938.5|6936.7|6939.1|6937.3|6939.2|6937.4|6937.6|6935.8|230
1634064900000|2021-10-12 18:55:00|6939.2|6937.4|6940|6938.2|6940|6938.2|6937.4|6935.6|488
1634065200000|2021-10-12 19:00:00|6939.8|6938|6939.9|6938.1|6940.8|6939|6938.6|6936.8|401
1634065500000|2021-10-12 19:05:00|6939.8|6938|6938.4|6936.6|6940.2|6938.4|6938.3|6936.1|247
1634065800000|2021-10-12 19:10:00|6938.3|6936.5|6938.4|6936.6|6940|6938.2|6937.9|6936.1|206
1634066100000|2021-10-12 19:15:00|6938.3|6936.5|6939.1|6937.3|6939.3|6937.5|6936.8|6935|228
1634066400000|2021-10-12 19:20:00|6939|6937.2|6941.9|6940.1|6942.2|6940.4|6938.8|6937|248
1634066700000|2021-10-12 19:25:00|6942|6940.2|6941.4|6939.6|6942|6940.2|6940.5|6938.7|149
1634067000000|2021-10-12 19:30:00|6941.5|6939.7|6942|6940.2|6942.1|6940.3|6939.9|6938.1|272
1634067300000|2021-10-12 19:35:00|6941.9|6940.1|6940|6938.2|6942|6940.2|6939.4|6937.6|248
1634067600000|2021-10-12 19:40:00|6939.9|6938.1|6935.9|6934.1|6940.9|6939.1|6935.9|6934.1|272
1634067900000|2021-10-12 19:45:00|6935.8|6934|6936.2|6934.4|6937.5|6935.5|6935.7|6933.9|323
1634068200000|2021-10-12 19:50:00|6935.8|6934|6936.7|6934.9|6937.6|6935.4|6935.5|6933.6|322
1634068500000|2021-10-12 19:55:00|6936.6|6934.8|6937.7|6935.9|6939.6|6937.8|6936.4|6934.6|350
1634068800000|2021-10-12 20:00:00|6937.8|6936|6935.2|6933.4|6938.3|6936|6934|6932.2|307
1634069100000|2021-10-12 20:05:00|6935.1|6933.3|6935.3|6933.5|6936.3|6934.5|6934.8|6933|189
1634069400000|2021-10-12 20:10:00|6935.2|6933.4|6936.3|6934.5|6936.9|6934.7|6934.7|6932.2|163
1634069700000|2021-10-12 20:15:00|6936.5|6934.7|6936.2|6934.4|6937|6935|6936|6934|142
1634070000000|2021-10-12 20:20:00|6936.3|6934.5|6935.9|6934.1|6937.4|6935.1|6935.7|6933.9|141
1634070300000|2021-10-12 20:25:00|6935.8|6934|6934.8|6933|6936.3|6934.2|6934.6|6932.4|165
1634070600000|2021-10-12 20:30:00|6934.7|6932.9|6933.5|6931.7|6935.2|6933.4|6933|6931|168
1634070900000|2021-10-12 20:35:00|6933.4|6931.6|6932.7|6930.9|6934|6932|6932.7|6930.3|106
1634071200000|2021-10-12 20:40:00|6932.8|6931|6933.2|6930.2|6934|6931.5|6932.5|6930.1|108
1634071500000|2021-10-12 20:45:00|6933.1|6930.1|6934.5|6931.5|6934.6|6931.8|6933|6930.1|159
1634071800000|2021-10-12 20:50:00|6934.7|6931.7|6933.7|6930.7|6934.9|6931.9|6933|6930.4|180
1634072100000|2021-10-12 20:55:00|6932.8|6929.8|6934.5|6921.5|6943.2|6931.1|6932.7|6921.5|391
1634072400000|2021-10-12 21:00:00|6940.5|6927.5|6936.2|6923.2|6940.5|6927.5|6931.7|6918.7|118
1634072700000|2021-10-12 21:05:00|6937.6|6924.6|6936.5|6923.5|6938.4|6925.4|6934.8|6922.6|72
1634073000000|2021-10-12 21:10:00|6936.9|6923.9|6935.1|6922.1|6937.7|6924.7|6934.8|6922.1|123
1634073300000|2021-10-12 21:15:00|6935.3|6922.3|6936.2|6923.2|6937.7|6924.7|6935.3|6922.3|94
1634073600000|2021-10-12 21:20:00|6936|6923|6934.4|6922.7|6945.4|6932.4|6934.2|6921.2|150
1634073900000|2021-10-12 21:25:00|6934.2|6923.2|6934.4|6923.3|6936.6|6923.6|6933|6921.8|147
1634074200000|2021-10-12 21:30:00|6935|6922.8|6935.1|6923|6936.8|6923.8|6932.7|6921.8|182
1634074500000|2021-10-12 21:35:00|6935.9|6922.9|6932.5|6924.6|6936.4|6925.4|6932|6919.2|183
1634074800000|2021-10-12 21:40:00|6935.4|6926.1|6943|6930|6947.4|6934.4|6930.1|6922.7|206
1634075100000|2021-10-12 21:45:00|6941.6|6928.6|6937.5|6924.5|6948|6935|6928.8|6921.2|429
1634075400000|2021-10-12 21:50:00|6937.4|6924.4|6935.2|6927.8|6939.6|6928.7|6933.2|6923.4|312
1634075700000|2021-10-12 21:55:00|6935.4|6928|6934|6928.2|6935.5|6928.7|6933.5|6927.2|267
1634076000000|2021-10-12 22:00:00|6933.9|6927.8|6934.1|6929.4|6935.6|6931.1|6933.4|6927.8|536
1634076300000|2021-10-12 22:05:00|6935.3|6929.3|6934.1|6931.1|6935.4|6931.3|6932.2|6929.1|396
1634076600000|2021-10-12 22:10:00|6934|6930.8|6932.6|6929.6|6934|6930.8|6932.4|6929|147
1634076900000|2021-10-12 22:15:00|6932.7|6929.7|6932.8|6929.8|6933.5|6930.5|6932.5|6929.5|100
1634077200000|2021-10-12 22:20:00|6932.9|6929.9|6932.7|6929.7|6933.3|6930.3|6932.6|6929.6|107
1634077500000|2021-10-12 22:25:00|6932.8|6929.8|6934|6931|6934.1|6931.1|6932.6|6929.6|125
1634077800000|2021-10-12 22:30:00|6934.2|6931.2|6933.7|6930.7|6935.2|6932.2|6933.5|6930.5|121
1634078100000|2021-10-12 22:35:00|6933.6|6930.6|6933.5|6930.5|6933.9|6930.9|6933|6930|127
1634078400000|2021-10-12 22:40:00|6933.3|6930.3|6934.8|6931.8|6935.1|6932.1|6933.3|6930.3|98
1634078700000|2021-10-12 22:45:00|6934.7|6931.7|6932.8|6929.8|6934.9|6931.9|6932.6|6929.6|135
1634079000000|2021-10-12 22:50:00|6932.9|6929.9|6933.2|6930.2|6933.9|6930.9|6932.7|6929.7|107
1634079300000|2021-10-12 22:55:00|6933.1|6930.1|6931.9|6928.9|6933.2|6930.2|6930.9|6928.5|120
1634079600000|2021-10-12 23:00:00|6931.4|6929.6|6931.9|6928.9|6932.5|6929.9|6931|6928.5|182
1634079900000|2021-10-12 23:05:00|6931.8|6928.8|6931.8|6928.8|6932.5|6930.2|6930.5|6928.1|148
1634080200000|2021-10-12 23:10:00|6931.9|6928.9|6931.7|6929.9|6932|6930|6930.5|6928.1|121
1634080500000|2021-10-12 23:15:00|6931.6|6929.8|6930.9|6929.1|6932.3|6929.9|6930.3|6927.9|101
1634080800000|2021-10-12 23:20:00|6931|6929.2|6931.6|6929.8|6932.3|6930|6930.7|6928.3|157
1634081100000|2021-10-12 23:25:00|6931.5|6929.7|6932.4|6929.4|6932.7|6930.7|6931.5|6929.2|118
1634081400000|2021-10-12 23:30:00|6931.8|6930|6931.7|6929.9|6932.6|6930.8|6931|6929.2|118
1634081700000|2021-10-12 23:35:00|6931.8|6930|6930.5|6928.7|6931.8|6930|6930.2|6928.1|106
1634082000000|2021-10-12 23:40:00|6930.6|6928.8|6930.5|6928.7|6931.2|6929.4|6930|6927.8|100
1634082300000|2021-10-12 23:45:00|6930.4|6928.6|6928.7|6926.9|6931.4|6929.4|6928.4|6926|211
1634082600000|2021-10-12 23:50:00|6928.6|6926.8|6929.9|6928.1|6931.5|6929.7|6928.6|6926.8|167
1634082900000|2021-10-12 23:55:00|6929.8|6928|6924.7|6921.7|6930.3|6928.5|6923.5|6920.8|373
1634083200000|2021-10-13 00:00:00|6924.6|6921.6|6927.3|6925.5|6927.9|6925.8|6922.3|6920.5|414
1634083500000|2021-10-13 00:05:00|6927|6925.2|6928.5|6926.7|6928.8|6927|6924.5|6922.6|343
1634083800000|2021-10-13 00:10:00|6928.4|6926.6|6929.4|6927.6|6931|6929.2|6927.8|6926|321
1634084100000|2021-10-13 00:15:00|6929.3|6927.5|6932|6930.2|6932|6930.2|6928.2|6926.4|285
1634084400000|2021-10-13 00:20:00|6931.9|6930.1|6931.7|6929.9|6932|6930.2|6930.3|6927.9|237
1634084700000|2021-10-13 00:25:00|6931.4|6929.6|6929.3|6927.5|6932|6930.2|6929.3|6927.5|306
1634085000000|2021-10-13 00:30:00|6929.7|6927.9|6933.3|6931.5|6933.3|6931.5|6929.1|6927.3|261
1634085300000|2021-10-13 00:35:00|6933.2|6931.4|6931.4|6929.6|6935.7|6933.9|6931.3|6929.5|293
1634085600000|2021-10-13 00:40:00|6931.5|6929.7|6936.3|6934.5|6936.7|6934.9|6931.3|6929.5|311
1634085900000|2021-10-13 00:45:00|6936.4|6934.6|6935.8|6934|6936.7|6934.9|6933.8|6932|306
1634086200000|2021-10-13 00:50:00|6935.9|6934.1|6934|6932.2|6936|6934.2|6933.9|6932.1|293
1634086500000|2021-10-13 00:55:00|6933.6|6931.8|6933.6|6931.8|6934.8|6933|6932.3|6930.1|351
1634086800000|2021-10-13 01:00:00|6933.7|6931.9|6931.1|6929.3|6934.4|6932.6|6930.3|6928.5|355
1634087100000|2021-10-13 01:05:00|6931|6929.2|6929.8|6928|6931.3|6929.5|6929|6927.2|340
1634087400000|2021-10-13 01:10:00|6929.9|6928.1|6929.2|6927.4|6930.2|6928.4|6928.6|6926.8|255
1634087700000|2021-10-13 01:15:00|6929.1|6927.3|6928.6|6926.8|6930.6|6928.8|6927.6|6925.5|292
1634088000000|2021-10-13 01:20:00|6928.7|6926.9|6928.1|6926.3|6929|6927.2|6926.5|6924.7|288
1634088300000|2021-10-13 01:25:00|6928.2|6926.4|6928.9|6927.1|6929|6927.1|6927.1|6925.3|252
1634088600000|2021-10-13 01:30:00|6929|6927.2|6930.1|6928.3|6931.1|6929.3|6928.7|6926.9|285
1634088900000|2021-10-13 01:35:00|6930.2|6928.4|6932.4|6930.6|6933|6930.6|6929.9|6927.5|263
1634089200000|2021-10-13 01:40:00|6933.1|6930.1|6935|6932|6935.5|6933.5|6932.4|6930|215
1634089500000|2021-10-13 01:45:00|6935.1|6932.1|6935.9|6934.1|6936.6|6934.2|6934.1|6931.9|284
1634089800000|2021-10-13 01:50:00|6935.8|6934|6936.9|6935.1|6937.9|6935.5|6935.2|6932.8|302
1634090100000|2021-10-13 01:55:00|6936.8|6935|6936.3|6934.5|6938.4|6936.2|6935.9|6933.4|267
1634090400000|2021-10-13 02:00:00|6936.2|6934.4|6938.2|6936.4|6939.1|6937.3|6935.3|6933.4|278
1634090700000|2021-10-13 02:05:00|6938.1|6936.3|6940.1|6938.3|6940.4|6938.4|6936.8|6934.6|315
1634091000000|2021-10-13 02:10:00|6940|6938.2|6939.4|6937.6|6941.2|6939.4|6939.3|6937.5|241
1634091300000|2021-10-13 02:15:00|6939.3|6937.5|6939.7|6937.9|6940.7|6938.9|6939|6937.2|225
1634091600000|2021-10-13 02:20:00|6939.8|6938|6940.4|6938.6|6940.8|6939|6939.4|6937.6|190
1634091900000|2021-10-13 02:25:00|6940.5|6938.7|6941.1|6939.3|6942.7|6940.9|6940.5|6938.7|190
1634092200000|2021-10-13 02:30:00|6941|6939.2|6939.3|6937.5|6941.2|6939.4|6938.6|6936.8|314
1634092500000|2021-10-13 02:35:00|6939.2|6937.4|6936.5|6934.7|6939.4|6937.6|6935.9|6934.1|260
1634092800000|2021-10-13 02:40:00|6937|6935.2|6940.5|6938.7|6940.7|6938.9|6936.9|6935.1|193
1634093100000|2021-10-13 02:45:00|6940.6|6938.8|6939.9|6938.1|6940.9|6939.1|6938.8|6936.9|231
1634093400000|2021-10-13 02:50:00|6939.8|6938|6940.5|6938.7|6941.1|6939.3|6939.6|6937.8|211
1634093700000|2021-10-13 02:55:00|6940.4|6938.6|6941.5|6939.7|6941.7|6939.9|6939.9|6938.1|148
1634094000000|2021-10-13 03:00:00|6941.6|6939.8|6942.4|6939.4|6942.6|6940.8|6941.5|6939.2|196
1634094300000|2021-10-13 03:05:00|6941.7|6939.9|6942.8|6941|6943.2|6941.4|6941|6939.2|170
1634094600000|2021-10-13 03:10:00|6942.7|6940.9|6944.9|6943.1|6945.1|6943.3|6942.4|6940.6|227
1634094900000|2021-10-13 03:15:00|6944.8|6943|6947|6945.2|6948.6|6946.8|6944.3|6942.5|254
1634095200000|2021-10-13 03:20:00|6946.9|6945.1|6948.5|6946.7|6949.2|6947.4|6946.8|6944.9|238
1634095500000|2021-10-13 03:25:00|6948.6|6946.8|6947.4|6945.6|6948.6|6946.8|6946.8|6945|198
1634095800000|2021-10-13 03:30:00|6947.3|6945.5|6946.1|6944.3|6948.6|6946.3|6945.9|6944.1|154
1634096100000|2021-10-13 03:35:00|6946.2|6944.4|6944.6|6942.8|6947.2|6945.4|6944.6|6942.8|215
1634096400000|2021-10-13 03:40:00|6944.7|6942.9|6943.7|6941.9|6944.7|6942.9|6943.2|6941.4|132
1634096700000|2021-10-13 03:45:00|6943.6|6941.8|6943.8|6942|6944.1|6942.3|6943.4|6941.6|184
1634097000000|2021-10-13 03:50:00|6943.4|6941.6|6941.5|6939.7|6944|6942.2|6941.5|6939.7|212
1634097300000|2021-10-13 03:55:00|6941.4|6939.6|6941.6|6939.8|6942.1|6940.3|6940.8|6939|188
1634097600000|2021-10-13 04:00:00|6941.7|6939.9|6942.8|6941|6942.8|6941|6941.5|6939.7|179
1634097900000|2021-10-13 04:05:00|6942.7|6940.9|6943.5|6941.7|6943.7|6941.9|6942.7|6940.9|173
1634098200000|2021-10-13 04:10:00|6943.4|6941.6|6943|6941.2|6943.5|6941.7|6942.6|6940.8|165
1634098500000|2021-10-13 04:15:00|6943.1|6941.3|6941.8|6940|6943.2|6941.4|6941.7|6939.9|220
1634098800000|2021-10-13 04:20:00|6941.7|6939.9|6942.1|6940.3|6942.9|6941.1|6941.7|6939.9|205
1634099100000|2021-10-13 04:25:00|6942.2|6940.4|6942.4|6940.6|6942.7|6940.9|6941.8|6940|179
1634099400000|2021-10-13 04:30:00|6942.3|6940.5|6940.5|6938.7|6942.5|6940.7|6939.4|6937.6|229
1634099700000|2021-10-13 04:35:00|6940.6|6938.8|6938.6|6936.8|6940.7|6938.9|6938.5|6936.7|234
1634100000000|2021-10-13 04:40:00|6938.7|6936.9|6938.6|6936.8|6938.7|6936.9|6936.8|6935|149
1634100300000|2021-10-13 04:45:00|6938.4|6936.6|6939.2|6937.4|6940.1|6938.3|6937.6|6935.8|145
1634100600000|2021-10-13 04:50:00|6939.3|6937.5|6940.1|6938.3|6940.9|6939.1|6938.8|6937|188
1634100900000|2021-10-13 04:55:00|6940|6938.2|6941.8|6940|6941.8|6940|6940|6938.2|186
1634101200000|2021-10-13 05:00:00|6941.7|6939.9|6940.8|6939|6942.4|6940.6|6940|6938.2|230
1634101500000|2021-10-13 05:05:00|6940.7|6938.9|6940.6|6938.8|6941.7|6939.9|6939.9|6938.1|184
1634101800000|2021-10-13 05:10:00|6940.5|6938.7|6938.2|6936.4|6940.5|6938.7|6937.8|6936|208
1634102100000|2021-10-13 05:15:00|6938.3|6936.5|6939.5|6937.7|6940.4|6938.5|6937.7|6935.9|278
1634102400000|2021-10-13 05:20:00|6939.4|6937.6|6937.8|6936|6940.8|6939|6937.6|6935.8|241
1634102700000|2021-10-13 05:25:00|6937.7|6935.9|6937.6|6935.8|6937.9|6936.1|6935.9|6934.1|199
1634103000000|2021-10-13 05:30:00|6937.7|6935.9|6937.3|6935.5|6938|6936.1|6936.3|6934.5|187
1634103300000|2021-10-13 05:35:00|6937.6|6935.8|6937.8|6936|6939.2|6937.4|6937.1|6935.3|188
1634103600000|2021-10-13 05:40:00|6937.7|6935.9|6937|6935.2|6938.8|6937|6936.5|6934.7|208
1634103900000|2021-10-13 05:45:00|6937.1|6935.3|6937.8|6936|6938.2|6936.4|6937.1|6935.3|186
1634104200000|2021-10-13 05:50:00|6937.7|6935.9|6937.8|6936|6938.3|6936.5|6936.7|6934.9|217
1634104500000|2021-10-13 05:55:00|6937.6|6935.8|6938|6936.2|6938.9|6936.6|6937.4|6935.6|155
1634104800000|2021-10-13 06:00:00|6938.8|6935.8|6939.4|6937.6|6942.1|6939.7|6937.2|6934.4|389
1634105100000|2021-10-13 06:05:00|6939.3|6937.5|6937.1|6935.3|6940|6937.9|6935.4|6933.6|297
1634105400000|2021-10-13 06:10:00|6937|6935.2|6936.7|6934.9|6938.4|6936.6|6936.2|6934.4|246
1634105700000|2021-10-13 06:15:00|6936.8|6935|6936|6934.2|6937.2|6935.4|6934.9|6933.1|357
1634106000000|2021-10-13 06:20:00|6935.9|6934.1|6936.3|6934.5|6937.5|6935.7|6935|6933.2|339
1634106300000|2021-10-13 06:25:00|6936.2|6934.4|6938.7|6936.9|6939.6|6937.7|6935.6|6933.8|341
1634106600000|2021-10-13 06:30:00|6938.5|6936.7|6941.2|6939.4|6941.3|6939.5|6937.2|6935.2|309
1634106900000|2021-10-13 06:35:00|6941.3|6939.5|6939|6937.2|6941.9|6940.1|6938.3|6936.5|335
1634107200000|2021-10-13 06:40:00|6939.2|6937.4|6942|6940.2|6942.7|6940.9|6938.7|6936.9|316
1634107500000|2021-10-13 06:45:00|6941.9|6940.1|6945.1|6943.3|6946|6943.9|6941.4|6939.6|331
1634107800000|2021-10-13 06:50:00|6945|6943.2|6947.3|6945.5|6948.4|6946.6|6944.7|6942.9|275
1634108100000|2021-10-13 06:55:00|6947.2|6945.4|6946.8|6945|6947.9|6946.1|6946.6|6944.3|304
1634108400000|2021-10-13 07:00:00|6946.7|6944.9|6938.6|6936.8|6946.7|6944.9|6938.2|6936.2|596
1634108700000|2021-10-13 07:05:00|6938.7|6936.9|6934|6932.2|6938.7|6936.9|6932.9|6931.1|517
1634109000000|2021-10-13 07:10:00|6934.1|6932.3|6936.4|6934.6|6936.7|6934.9|6932.5|6930.7|371
1634109300000|2021-10-13 07:15:00|6936.3|6934.5|6938.3|6936.5|6938.5|6936.7|6934.2|6932.3|440
1634109600000|2021-10-13 07:20:00|6938.2|6936.4|6937.1|6935.3|6939.2|6937.4|6935.1|6933.3|459
1634109900000|2021-10-13 07:25:00|6937.2|6935.4|6938.5|6936.7|6939.8|6938|6937.2|6935.4|446
1634110200000|2021-10-13 07:30:00|6938.4|6936.6|6939.1|6937.3|6940.8|6938.9|6936.6|6934.8|486
1634110500000|2021-10-13 07:35:00|6939|6937.2|6942.1|6940.3|6943|6941.2|6938.6|6936.8|420
1634110800000|2021-10-13 07:40:00|6942.2|6940.4|6942.9|6941.1|6944.1|6942.3|6941.3|6939.5|406
1634111100000|2021-10-13 07:45:00|6942.8|6941|6946.9|6945.1|6947|6945.2|6942.3|6940.5|384
1634111400000|2021-10-13 07:50:00|6947|6945.2|6945.5|6943.7|6947.2|6945.4|6944.7|6942.9|358
1634111700000|2021-10-13 07:55:00|6945.6|6943.8|6945.8|6944|6946.9|6945.1|6944.7|6942.9|349
1634112000000|2021-10-13 08:00:00|6945.9|6944.1|6947.4|6945.6|6948.2|6946.4|6945.3|6943.5|362
1634112300000|2021-10-13 08:05:00|6947.6|6945.8|6949.4|6947.6|6949.9|6948.1|6944.8|6943|374
1634112600000|2021-10-13 08:10:00|6949.2|6947.4|6948.9|6947.1|6950.6|6948.8|6948.9|6947.1|294
1634112900000|2021-10-13 08:15:00|6949|6947.2|6955.6|6953.8|6955.9|6954.1|6948.3|6946.5|339
1634113200000|2021-10-13 08:20:00|6955.5|6953.7|6954.9|6953.1|6956.2|6954.3|6953.4|6951.6|421
1634113500000|2021-10-13 08:25:00|6954.6|6952.8|6952.1|6950.3|6956.2|6954.4|6951|6949.2|428
1634113800000|2021-10-13 08:30:00|6952.2|6950.4|6955.1|6953.3|6955.3|6953.5|6951.7|6949.9|409
1634114100000|2021-10-13 08:35:00|6955|6953.2|6956.6|6954.8|6957.5|6955.6|6954.7|6952.9|356
1634114400000|2021-10-13 08:40:00|6956.7|6954.9|6957.5|6955.7|6957.9|6956.1|6955.4|6953.6|369
1634114700000|2021-10-13 08:45:00|6957.6|6955.8|6956.8|6955|6958|6956.2|6956.1|6954.3|344
1634115000000|2021-10-13 08:50:00|6956.7|6954.9|6955.7|6953.9|6958|6955.9|6954.5|6952.7|309
1634115300000|2021-10-13 08:55:00|6955.6|6953.8|6956.5|6954.7|6957.8|6955.5|6955.5|6953.7|362
1634115600000|2021-10-13 09:00:00|6956.6|6954.8|6952|6950.2|6957.3|6955.5|6951.6|6949.8|365
1634115900000|2021-10-13 09:05:00|6951.9|6950.1|6952.4|6950.6|6953.9|6952.1|6951.4|6949.6|348
1634116200000|2021-10-13 09:10:00|6952.5|6950.7|6954.7|6952.9|6956.1|6954.3|6952.2|6950.4|360
1634116500000|2021-10-13 09:15:00|6954.8|6953|6955.7|6953.9|6956.9|6955.1|6954.4|6952.6|300
1634116800000|2021-10-13 09:20:00|6955.6|6953.8|6956.8|6955|6956.9|6955.1|6955|6953.2|315
1634117100000|2021-10-13 09:25:00|6956.7|6954.9|6954.2|6952.4|6957.5|6955.7|6954|6952|314
1634117400000|2021-10-13 09:30:00|6954.3|6952.5|6953.2|6951.4|6955.1|6953.3|6952.6|6950.8|288
1634117700000|2021-10-13 09:35:00|6953.1|6951.3|6953.3|6951.5|6954.6|6952.8|6952.8|6951|285
1634118000000|2021-10-13 09:40:00|6953.5|6951.7|6951.6|6949.8|6955|6953.2|6951.3|6949.5|296
1634118300000|2021-10-13 09:45:00|6951.7|6949.9|6951.3|6949.5|6954|6952.2|6951.2|6949.4|306
1634118600000|2021-10-13 09:50:00|6951.2|6949.4|6952.9|6951.1|6953|6951.2|6950.5|6948.7|330
1634118900000|2021-10-13 09:55:00|6953|6951.2|6951.7|6949.9|6953.9|6952.1|6951.2|6949.4|337
1634119200000|2021-10-13 10:00:00|6951.6|6949.8|6951|6949.2|6953.2|6951.4|6950.5|6948.7|298
1634119500000|2021-10-13 10:05:00|6951.1|6949.3|6953.1|6951.3|6953.5|6951.7|6950.9|6949.1|252
1634119800000|2021-10-13 10:10:00|6953.2|6951.4|6954.7|6952.9|6954.8|6953|6953|6951.2|237
1634120100000|2021-10-13 10:15:00|6954.6|6952.8|6956.7|6954.9|6958.2|6956.4|6954.5|6952.7|348
1634120400000|2021-10-13 10:20:00|6956.6|6954.8|6954.7|6952.9|6956.6|6954.8|6953.5|6951.7|353
1634120700000|2021-10-13 10:25:00|6954.9|6953.1|6950.7|6948.9|6955.4|6953.1|6950.5|6948.7|264
1634121000000|2021-10-13 10:30:00|6950.6|6948.8|6949|6947.2|6951.8|6950|6948.8|6947|291
1634121300000|2021-10-13 10:35:00|6949.5|6947.7|6946|6944.2|6949.7|6947.9|6945.5|6943.7|367
1634121600000|2021-10-13 10:40:00|6945.9|6944.1|6946.9|6945.1|6947.2|6945.4|6945.3|6942.8|223
1634121900000|2021-10-13 10:45:00|6946.8|6945|6947.2|6945.4|6947.7|6945.9|6945.8|6944|235
1634122200000|2021-10-13 10:50:00|6947.1|6945.3|6949.7|6947.9|6951|6949.2|6947.1|6945.3|234
1634122500000|2021-10-13 10:55:00|6949.6|6947.8|6949.1|6947.3|6950.8|6949|6948.2|6946|254
1634122800000|2021-10-13 11:00:00|6949.7|6946.7|6949|6947.2|6950.3|6948.5|6948.2|6946.3|306
1634123100000|2021-10-13 11:05:00|6948.9|6947.1|6946.7|6944.9|6950.1|6948.3|6946.7|6944.8|308
1634123400000|2021-10-13 11:10:00|6946.8|6945|6948|6946.2|6948|6946.2|6945.3|6943.5|305
1634123700000|2021-10-13 11:15:00|6947.9|6946.1|6946.9|6945.1|6948.9|6947.1|6946.6|6944.8|322
1634124000000|2021-10-13 11:20:00|6946.8|6945|6944.1|6942.3|6948.3|6946.5|6944|6942.2|287
1634124300000|2021-10-13 11:25:00|6944.2|6942.4|6945.3|6943.5|6945.4|6943.6|6943.7|6941.9|240
1634124600000|2021-10-13 11:30:00|6945.4|6943.6|6946.5|6944.7|6946.9|6945.1|6944.8|6943|292
1634124900000|2021-10-13 11:35:00|6946.4|6944.6|6946.6|6944.8|6947.4|6945.6|6945.5|6943.7|323
1634125200000|2021-10-13 11:40:00|6946.5|6944.7|6946.2|6944.4|6946.9|6945.1|6944.5|6942.7|281
1634125500000|2021-10-13 11:45:00|6946.1|6944.3|6945.8|6944|6946.6|6944.8|6945.1|6943.3|224
1634125800000|2021-10-13 11:50:00|6945.7|6943.9|6946.2|6944.4|6946.9|6945.1|6945.1|6943.3|292
1634126100000|2021-10-13 11:55:00|6946.3|6944.5|6946.9|6945.1|6948|6946.2|6945.6|6943.8|308
1634126400000|2021-10-13 12:00:00|6947.1|6945.3|6947.1|6945.3|6948.3|6946.5|6945|6943.2|412
1634126700000|2021-10-13 12:05:00|6947.3|6945.5|6946.8|6945|6947.5|6945.6|6945.2|6943.4|305
1634127000000|2021-10-13 12:10:00|6946.9|6945.1|6946|6944.2|6946.9|6945.1|6945.3|6943.4|306
1634127300000|2021-10-13 12:15:00|6945.9|6944.1|6943.5|6941.7|6946.1|6944.3|6942.9|6941.1|340
1634127600000|2021-10-13 12:20:00|6943.6|6941.8|6944.3|6942.5|6944.5|6942.7|6942.1|6940.3|401
1634127900000|2021-10-13 12:25:00|6944.2|6942.4|6948.2|6935.7|6951.5|6942.4|6942|6934.5|344
1634128200000|2021-10-13 12:30:00|6946.9|6936|6933.6|6930.6|6950.1|6947.1|6932.1|6929.1|808
1634128500000|2021-10-13 12:35:00|6933.4|6930.4|6925.3|6923.5|6937|6934.7|6924.9|6923.1|775
1634128800000|2021-10-13 12:40:00|6925.2|6923.4|6920.1|6918.3|6927.3|6925.5|6919.2|6916.7|738
1634129100000|2021-10-13 12:45:00|6919.5|6917.7|6921.7|6919.9|6922.5|6920.1|6917.6|6915.4|723
1634129400000|2021-10-13 12:50:00|6922.1|6919.1|6923.7|6921.9|6924.4|6922.1|6914.8|6912.5|688
1634129700000|2021-10-13 12:55:00|6923.6|6921.8|6918.2|6916.4|6923.8|6922|6912.7|6910.9|607
1634130000000|2021-10-13 13:00:00|6918.1|6916.3|6922.4|6920.6|6923.3|6921.5|6917.1|6915.3|582
1634130300000|2021-10-13 13:05:00|6922.6|6920.8|6921.8|6920|6922.9|6921.1|6917.3|6915.5|488
1634130600000|2021-10-13 13:10:00|6921.7|6919.9|6929.5|6927.7|6929.6|6927.8|6921.7|6919.9|529
1634130900000|2021-10-13 13:15:00|6929.6|6927.8|6928.1|6926.3|6931.9|6930.1|6927|6925.2|560
1634131200000|2021-10-13 13:20:00|6928.4|6926.6|6932.7|6930.9|6935|6933.2|6926.2|6924.4|475
1634131500000|2021-10-13 13:25:00|6932.9|6931.1|6938.3|6936.5|6939.4|6937.6|6932.2|6930.4|544
1634131800000|2021-10-13 13:30:00|6938.2|6936.4|6946.7|6944.9|6949.7|6947.9|6938.2|6936.4|819
1634132100000|2021-10-13 13:35:00|6946.6|6944.8|6955.5|6953.7|6955.8|6954|6946|6944.2|655
1634132400000|2021-10-13 13:40:00|6955.7|6953.9|6952|6950.2|6956.6|6954.8|6948.8|6947|650
1634132700000|2021-10-13 13:45:00|6951.9|6950.1|6942.7|6940.9|6953.5|6951.7|6942.6|6940.8|635
1634133000000|2021-10-13 13:50:00|6942.6|6940.8|6939.2|6937.4|6945.4|6943.6|6938.9|6937.1|609
1634133300000|2021-10-13 13:55:00|6939.1|6937.3|6947.4|6945.6|6949.3|6947.5|6938.7|6936.9|569
1634133600000|2021-10-13 14:00:00|6947.1|6945.3|6946.6|6944.8|6948.7|6946.9|6944.8|6943|603
1634133900000|2021-10-13 14:05:00|6946.7|6944.9|6946.7|6944.9|6947.3|6945.5|6943.6|6941.8|564
1634134200000|2021-10-13 14:10:00|6946.8|6945|6939.6|6937.8|6948.4|6946.6|6939.1|6937.3|639
1634134500000|2021-10-13 14:15:00|6939.4|6937.6|6948.4|6946.6|6949.8|6948|6938.6|6936.8|608
1634134800000|2021-10-13 14:20:00|6948.3|6946.5|6950.4|6948.6|6951.2|6949.4|6948.1|6946.3|527
1634135100000|2021-10-13 14:25:00|6950.2|6948.4|6954.7|6952.9|6955.9|6954.1|6949.8|6948|530
1634135400000|2021-10-13 14:30:00|6954.8|6953|6954.2|6952.4|6955.8|6954|6951|6949.2|549
1634135700000|2021-10-13 14:35:00|6954.1|6952.3|6955.6|6953.8|6956.6|6954.8|6953.7|6951.9|541
1634136000000|2021-10-13 14:40:00|6956|6954.2|6959.7|6957.9|6959.9|6958.1|6954.2|6952.4|475
1634136300000|2021-10-13 14:45:00|6959.8|6958|6959.6|6957.8|6960.8|6959|6958.3|6956.5|472
1634136600000|2021-10-13 14:50:00|6959.7|6957.9|6955.3|6953.5|6960.7|6958.9|6955|6953.2|457
1634136900000|2021-10-13 14:55:00|6955.1|6953.3|6957|6955.2|6959.2|6957.4|6954.8|6953|453
1634137200000|2021-10-13 15:00:00|6956.7|6954.9|6960.1|6958.3|6962.2|6960.4|6956.6|6954.8|421
1634137500000|2021-10-13 15:05:00|6960.2|6958.4|6960.4|6958.6|6961.5|6959.7|6959|6957.2|408
1634137800000|2021-10-13 15:10:00|6960.3|6958.5|6958.4|6956.6|6960.4|6958.6|6958.2|6956.4|358
1634138100000|2021-10-13 15:15:00|6958.5|6956.7|6957.1|6955.3|6959.9|6958.1|6956.5|6954.7|352
1634138400000|2021-10-13 15:20:00|6956.8|6955|6955.4|6953.6|6957.2|6955.4|6954.7|6952.9|418
1634138700000|2021-10-13 15:25:00|6955.5|6953.7|6954|6952.2|6955.9|6954.1|6952.8|6951|359
1634139000000|2021-10-13 15:30:00|6953.9|6952.1|6952.9|6951.1|6955.3|6953.5|6952.6|6950.8|379
1634139300000|2021-10-13 15:35:00|6953|6951.2|6957|6955.2|6957|6955.2|6952.1|6950.3|377
1634139600000|2021-10-13 15:40:00|6956.9|6955.1|6958.3|6956.5|6959.3|6957.5|6956.6|6954.8|405
1634139900000|2021-10-13 15:45:00|6958.1|6956.3|6959.1|6957.3|6959.8|6958|6957.9|6956.1|360
1634140200000|2021-10-13 15:50:00|6959|6957.2|6956.5|6954.7|6959.7|6957.9|6956.4|6954.6|281
1634140500000|2021-10-13 15:55:00|6956.6|6954.8|6955.9|6954.1|6956.8|6955|6955.1|6953.3|297
1634140800000|2021-10-13 16:00:00|6956|6954.2|6955.8|6954|6956.8|6955|6955|6953.2|349
1634141100000|2021-10-13 16:05:00|6955.7|6953.9|6958.3|6956.5|6958.5|6956.7|6955.6|6953.8|274
1634141400000|2021-10-13 16:10:00|6958.2|6956.4|6958.8|6957|6960.8|6959|6957.8|6956|284
1634141700000|2021-10-13 16:15:00|6958.9|6957.1|6958.1|6956.3|6959.7|6957.9|6957.7|6955.9|274
1634142000000|2021-10-13 16:20:00|6958|6956.2|6959.1|6957.3|6959.2|6957.4|6957.1|6955.3|254
1634142300000|2021-10-13 16:25:00|6959.2|6957.4|6960.6|6958.8|6960.8|6959|6958.9|6957.1|249
1634142600000|2021-10-13 16:30:00|6960.5|6958.7|6959.7|6957.9|6960.6|6958.8|6958.9|6957.1|253
1634142900000|2021-10-13 16:35:00|6959.6|6957.8|6959.8|6958|6960.7|6958.9|6958.9|6957.1|253
1634143200000|2021-10-13 16:40:00|6959.6|6957.8|6961.6|6959.8|6963.1|6961.3|6959.4|6957.6|303
1634143500000|2021-10-13 16:45:00|6961.5|6959.7|6958.5|6956.7|6961.7|6959.9|6958.4|6956.6|257
1634143800000|2021-10-13 16:50:00|6958.8|6957|6957.9|6956.1|6959.3|6957.5|6957.3|6955.5|329
1634144100000|2021-10-13 16:55:00|6958.2|6956.4|6958.7|6956.9|6959.8|6958|6957.3|6955.5|249
1634144400000|2021-10-13 17:00:00|6958.8|6957|6962.8|6961|6963.2|6961.4|6958.7|6956.9|347
1634144700000|2021-10-13 17:05:00|6962.7|6960.9|6962.1|6960.3|6963.7|6961.9|6961.5|6959.7|351
1634145000000|2021-10-13 17:10:00|6962.2|6960.4|6962.8|6961|6963.3|6961.5|6961.3|6959.5|248
1634145300000|2021-10-13 17:15:00|6962.7|6960.9|6962.8|6961|6962.9|6961.1|6961.3|6959.5|207
1634145600000|2021-10-13 17:20:00|6962.7|6960.9|6963.7|6961.9|6964|6962.2|6962.5|6960.7|255
1634145900000|2021-10-13 17:25:00|6963.4|6961.6|6964.6|6962.8|6965|6963.2|6963|6961.2|283
1634146200000|2021-10-13 17:30:00|6964.5|6962.7|6961.4|6959.6|6964.7|6962.9|6961.4|6959.6|291
1634146500000|2021-10-13 17:35:00|6961.5|6959.7|6962.8|6961|6963.4|6961.6|6960.4|6958.6|273
1634146800000|2021-10-13 17:40:00|6962.9|6961.1|6963.4|6960.4|6963.7|6961.9|6961.4|6959.6|302
1634147100000|2021-10-13 17:45:00|6963|6961.2|6960.9|6959.1|6963|6961.2|6960.4|6958.6|290
1634147400000|2021-10-13 17:50:00|6960.6|6958.8|6960.5|6958.7|6962.1|6960.3|6960.2|6958.4|229
1634147700000|2021-10-13 17:55:00|6960.6|6958.8|6959.9|6956.9|6961.4|6959.6|6958.8|6956.3|267
1634148000000|2021-10-13 18:00:00|6960|6957|6956.3|6953.3|6965.6|6962.6|6955.6|6952.6|595
1634148300000|2021-10-13 18:05:00|6956.6|6953.6|6958.1|6955.1|6960.3|6958.2|6954.1|6952.1|701
1634148600000|2021-10-13 18:10:00|6957.7|6955.9|6957.4|6955.6|6958.1|6956|6954.7|6952.3|561
1634148900000|2021-10-13 18:15:00|6958.1|6955.1|6954.6|6952.8|6958.1|6955.9|6954.5|6952.5|509
1634149200000|2021-10-13 18:20:00|6955.1|6952.1|6955.8|6954|6958|6955.8|6954.5|6952.1|461
1634149500000|2021-10-13 18:25:00|6955.9|6954.1|6956.6|6954.8|6957.2|6955.4|6953|6950.7|433
1634149800000|2021-10-13 18:30:00|6956.2|6954.4|6956.3|6954.5|6957.3|6955.5|6955.4|6953.6|411
1634150100000|2021-10-13 18:35:00|6956.1|6954.3|6956.9|6955.1|6957.4|6955.6|6955.9|6953.9|347
1634150400000|2021-10-13 18:40:00|6956.8|6955|6956.8|6955|6957.4|6955.6|6955.8|6954|367
1634150700000|2021-10-13 18:45:00|6957|6955.2|6957.6|6955.8|6957.7|6955.9|6955.8|6953.5|287
1634151000000|2021-10-13 18:50:00|6957.7|6955.9|6958.1|6956.3|6959|6957.2|6956.6|6954.8|279
1634151300000|2021-10-13 18:55:00|6958|6956.2|6956.4|6954.6|6958.3|6956.5|6955.3|6953.5|347
1634151600000|2021-10-13 19:00:00|6956.3|6954.5|6956.3|6954.5|6957.8|6956|6955.7|6953.8|472
1634151900000|2021-10-13 19:05:00|6956.5|6954.7|6960.1|6958.3|6960.6|6958.3|6955.9|6954.1|396
1634152200000|2021-10-13 19:10:00|6960|6958.2|6960.8|6959|6961.1|6959.3|6959.4|6957.6|313
1634152500000|2021-10-13 19:15:00|6960.9|6959.1|6961.7|6959.9|6962.9|6961.1|6960.3|6958.5|237
1634152800000|2021-10-13 19:20:00|6961.6|6959.8|6960.9|6959.1|6962.7|6960.7|6960.9|6959.1|249
1634153100000|2021-10-13 19:25:00|6960.8|6959|6961.8|6960|6962.5|6960.4|6960.8|6958.9|230
1634153400000|2021-10-13 19:30:00|6961.9|6960.1|6963.5|6961.7|6964.3|6962.2|6961.7|6959.9|257
1634153700000|2021-10-13 19:35:00|6963.6|6961.8|6964|6962.2|6965|6963.2|6963.2|6961.3|257
1634154000000|2021-10-13 19:40:00|6963.9|6962.1|6964.3|6962.5|6965.5|6963.6|6963.9|6962|287
1634154300000|2021-10-13 19:45:00|6964.4|6962.6|6966.3|6964.5|6966.4|6964.6|6964.1|6962.3|282
1634154600000|2021-10-13 19:50:00|6966.2|6964.4|6967.2|6965.4|6967.6|6965.7|6966.1|6964.3|267
1634154900000|2021-10-13 19:55:00|6967.3|6965.5|6967.6|6965.8|6968.2|6965.9|6966.3|6964.5|272
1634155200000|2021-10-13 20:00:00|6967.5|6965.7|6967.9|6966.1|6969.1|6966.9|6966.9|6965|220
1634155500000|2021-10-13 20:05:00|6968.1|6966.3|6969|6967.2|6969.8|6967.3|6967.1|6964.8|198
1634155800000|2021-10-13 20:10:00|6969.1|6967.3|6968.5|6965.5|6970.2|6967.8|6966.9|6964.4|214
1634156100000|2021-10-13 20:15:00|6967.9|6966.1|6967|6964|6968.8|6966.3|6965.9|6963.4|162
1634156400000|2021-10-13 20:20:00|6966.9|6963.9|6966.8|6965|6967.3|6965|6965.2|6962.8|116
1634156700000|2021-10-13 20:25:00|6966.6|6964.8|6967.1|6964.1|6967.5|6965.2|6966.1|6963.7|130
1634157000000|2021-10-13 20:30:00|6967|6964|6967.6|6965.8|6968.1|6966|6966.2|6963.9|126
1634157300000|2021-10-13 20:35:00|6967.5|6965.7|6968|6965|6968.6|6966.3|6967.4|6964.9|114
1634157600000|2021-10-13 20:40:00|6967.4|6965.6|6968|6966.2|6968.6|6966.2|6967.3|6964.8|141
1634157900000|2021-10-13 20:45:00|6967.9|6966.1|6968.9|6965.9|6969.5|6966.5|6967.9|6965.3|148
1634158200000|2021-10-13 20:50:00|6969.1|6966.1|6967.9|6964.9|6969.5|6966.5|6967.6|6964.6|147
1634158500000|2021-10-13 20:55:00|6968|6965|6972.2|6961.2|6973.1|6966.2|6966.9|6953.9|247
1634158800000|2021-10-13 21:00:00|6967.1|6954.1|6969.9|6958.5|6969.9|6960.3|6957.6|6944.6|142
1634159100000|2021-10-13 21:05:00|6968.4|6958.9|6969.5|6959.6|6969.6|6961.4|6966.7|6958.4|139
1634159400000|2021-10-13 21:10:00|6968.2|6960.7|6968.9|6958.2|6970.8|6962.2|6966.7|6957.3|169
1634159700000|2021-10-13 21:15:00|6968.4|6958.6|6969.8|6957.7|6970.7|6961.1|6966.7|6957.3|95
1634160000000|2021-10-13 21:20:00|6970.9|6957.9|6970.2|6960.9|6971.3|6965|6967.2|6957.4|141
1634160300000|2021-10-13 21:25:00|6970.5|6958.7|6970.1|6961.3|6972.3|6965|6968.3|6958.2|172
1634160600000|2021-10-13 21:30:00|6969.9|6961.7|6972.3|6959.3|6972.4|6963.5|6969.9|6959.1|105
1634160900000|2021-10-13 21:35:00|6971|6960.2|6970.6|6961|6972.7|6962|6969.7|6959.1|104
1634161200000|2021-10-13 21:40:00|6970.8|6960.7|6970.2|6960.9|6972|6962.2|6969.7|6959|146
1634161500000|2021-10-13 21:45:00|6970.3|6960.8|6969.8|6961.2|6972|6962.2|6969.6|6958.6|172
1634161800000|2021-10-13 21:50:00|6970.1|6961.3|6969.9|6961.1|6971.9|6962.4|6969.5|6958.9|144
1634162100000|2021-10-13 21:55:00|6970|6961|6967.5|6960.5|6970.5|6961.6|6966.3|6959.7|288
1634162400000|2021-10-13 22:00:00|6967.3|6960.6|6968.7|6965.7|6970.7|6966.5|6966.6|6960.6|416
1634162700000|2021-10-13 22:05:00|6968.6|6965.6|6969.7|6966.7|6970.4|6967.4|6968.5|6965.5|177
1634163000000|2021-10-13 22:10:00|6969.6|6966.6|6971.9|6968.9|6972|6969.5|6969.3|6966.3|165
1634163300000|2021-10-13 22:15:00|6971.8|6968.8|6971.1|6968.1|6972.2|6969.2|6971|6968|102
1634163600000|2021-10-13 22:20:00|6971|6968|6972.2|6969.2|6972.9|6969.6|6971|6968|124
1634163900000|2021-10-13 22:25:00|6972.1|6969.1|6971.2|6968.2|6972.2|6969.5|6971.1|6968.1|115
1634164200000|2021-10-13 22:30:00|6971.3|6968.3|6970.7|6967.7|6971.7|6968.9|6970.1|6967.6|116
1634164500000|2021-10-13 22:35:00|6970.8|6967.8|6970.8|6967.8|6971.4|6968.8|6969.9|6967.6|128
1634164800000|2021-10-13 22:40:00|6970.6|6967.6|6971.7|6968.7|6971.8|6969.3|6970.1|6967.5|153
1634165100000|2021-10-13 22:45:00|6971.6|6968.6|6971.2|6968.2|6972.1|6969.2|6969.9|6967.4|101
1634165400000|2021-10-13 22:50:00|6971.3|6968.3|6970.7|6967.7|6971.3|6968.9|6970.2|6967.7|72
1634165700000|2021-10-13 22:55:00|6970.6|6967.6|6970.1|6967.1|6970.9|6968.4|6969|6966.7|102
1634166000000|2021-10-13 23:00:00|6970.2|6967.2|6970.7|6968.9|6971.2|6968.9|6969.1|6966.4|151
1634166300000|2021-10-13 23:05:00|6970.6|6968.8|6971.1|6968.1|6971.3|6968.8|6969.8|6967.3|148
1634166600000|2021-10-13 23:10:00|6971.2|6968.2|6970.4|6967.4|6971.2|6968.4|6969.6|6967.2|153
1634166900000|2021-10-13 23:15:00|6970.2|6967.2|6969.4|6967.6|6970.6|6968.1|6969.4|6966.9|115
1634167200000|2021-10-13 23:20:00|6969.5|6967.7|6969.6|6966.6|6970.1|6967.9|6968.7|6966.4|164
1634167500000|2021-10-13 23:25:00|6969.7|6966.7|6968.2|6966.4|6969.7|6967.1|6968.1|6966|116
1634167800000|2021-10-13 23:30:00|6968.3|6966.5|6967.5|6965.7|6969.2|6966.9|6967|6964.8|174
1634168100000|2021-10-13 23:35:00|6968.2|6965.2|6969.4|6966.4|6969.5|6967|6967.8|6965.1|184
1634168400000|2021-10-13 23:40:00|6969.2|6966.2|6970.6|6967.6|6970.9|6968.4|6968.8|6966.2|211
1634168700000|2021-10-13 23:45:00|6970.7|6967.7|6971.6|6968.6|6972.2|6969.9|6969.7|6967.4|202
1634169000000|2021-10-13 23:50:00|6972|6969|6971.3|6969.5|6972.6|6970.2|6970.9|6968.9|155
1634169300000|2021-10-13 23:55:00|6971.4|6969.6|6973|6970|6973.4|6971|6971.1|6968.8|155
1634169600000|2021-10-14 00:00:00|6973.2|6970.2|6971.9|6970.1|6975.7|6973.4|6971.8|6969.3|444
1634169900000|2021-10-14 00:05:00|6972|6970.2|6974|6972.2|6974.6|6972.2|6971.8|6969.4|253
1634170200000|2021-10-14 00:10:00|6973.9|6972.1|6975.2|6973.4|6975.8|6973.5|6973.5|6971.5|309
1634170500000|2021-10-14 00:15:00|6974.9|6973.1|6979.7|6976.7|6980|6977.6|6974.9|6972.5|413
1634170800000|2021-10-14 00:20:00|6979.1|6977.3|6976.9|6975.1|6980|6977.5|6976.9|6974.4|359
1634171100000|2021-10-14 00:25:00|6976.8|6975|6977|6974|6978.3|6975|6975.2|6970.9|268
1634171400000|2021-10-14 00:30:00|6977.1|6974.1|6976.8|6973.8|6979.7|6976.7|6976|6973.4|313
1634171700000|2021-10-14 00:35:00|6976.2|6974.4|6979.1|6977.3|6979.9|6977.9|6976.1|6973.7|268
1634172000000|2021-10-14 00:40:00|6979.2|6977.4|6974.7|6972.9|6980|6977.6|6973.9|6971.5|316
1634172300000|2021-10-14 00:45:00|6974.9|6973.1|6974.7|6972.9|6976.1|6973.9|6974.3|6972|249
1634172600000|2021-10-14 00:50:00|6974.8|6973|6976.8|6975|6976.9|6975.1|6974.6|6972.8|263
1634172900000|2021-10-14 00:55:00|6977.3|6975.5|6976.9|6975.1|6978.2|6976.4|6975.9|6973.9|230
1634173200000|2021-10-14 01:00:00|6977|6975.2|6976.8|6975|6977.7|6975.9|6976.1|6974.3|293
1634173500000|2021-10-14 01:05:00|6976.7|6974.9|6976.6|6974.8|6977.5|6975.5|6975.3|6973.3|329
1634173800000|2021-10-14 01:10:00|6976.7|6974.9|6976.3|6974.5|6977.4|6975.6|6976.2|6974.4|275
1634174100000|2021-10-14 01:15:00|6976.4|6974.6|6976.9|6975.1|6977.2|6975.4|6974.7|6972.9|269
1634174400000|2021-10-14 01:20:00|6976.8|6975|6973.9|6972.1|6977.1|6975.3|6973.9|6972.1|183
1634174700000|2021-10-14 01:25:00|6974|6972.2|6973.8|6972|6974.8|6973|6972.8|6970.4|226
1634175000000|2021-10-14 01:30:00|6973.9|6972.1|6974.1|6972.3|6975.1|6972.8|6972|6970.2|299
1634175300000|2021-10-14 01:35:00|6974.2|6972.4|6971.3|6969.5|6974.7|6972.6|6971.3|6969.5|287
1634175600000|2021-10-14 01:40:00|6971.4|6969.6|6973.1|6971.3|6973.5|6971.7|6970.7|6968.9|279
1634175900000|2021-10-14 01:45:00|6973|6971.2|6971.6|6969.8|6973|6971.2|6971.2|6969.4|233
1634176200000|2021-10-14 01:50:00|6971.4|6969.6|6971.3|6969.5|6973.3|6971.1|6971.3|6969.5|216
1634176500000|2021-10-14 01:55:00|6971.4|6969.6|6970.7|6968.9|6971.4|6969.6|6969.3|6967.5|232
1634176800000|2021-10-14 02:00:00|6970.6|6968.8|6971.3|6969.5|6971.8|6970|6970.1|6968.2|186
1634177100000|2021-10-14 02:05:00|6971.2|6969.4|6973.3|6971.5|6973.6|6971.8|6970.9|6969.1|239
1634177400000|2021-10-14 02:10:00|6973.2|6971.4|6973.7|6971.9|6974.2|6972.4|6972.5|6970.7|221
1634177700000|2021-10-14 02:15:00|6973.6|6971.8|6973.1|6971.3|6973.7|6971.8|6972.4|6970.1|151
1634178000000|2021-10-14 02:20:00|6973|6971.2|6974.2|6972.4|6974.8|6973|6972.8|6971|192
1634178300000|2021-10-14 02:25:00|6974.3|6972.5|6975.6|6973.8|6975.7|6973.9|6974|6971.7|196
1634178600000|2021-10-14 02:30:00|6975.5|6973.7|6976.8|6975|6977.4|6975.6|6975.5|6973.7|230
1634178900000|2021-10-14 02:35:00|6976.7|6974.9|6977.3|6975.5|6977.4|6975.6|6976.3|6974.5|184
1634179200000|2021-10-14 02:40:00|6977.2|6975.4|6976.7|6974.9|6977.8|6975.5|6976.3|6974.3|169
1634179500000|2021-10-14 02:45:00|6976.6|6974.8|6976.9|6975.1|6977.9|6976.1|6976.6|6974.5|161
1634179800000|2021-10-14 02:50:00|6976.8|6975|6977.9|6976.1|6978.3|6976.5|6975.9|6974.1|216
1634180100000|2021-10-14 02:55:00|6978|6976.2|6978.3|6976.5|6979.4|6977.6|6977.8|6976|195
1634180400000|2021-10-14 03:00:00|6978.2|6976.4|6978.4|6976.6|6979.4|6977.3|6977.3|6975.2|240
1634180700000|2021-10-14 03:05:00|6978.5|6976.7|6979.9|6976.9|6979.9|6978.1|6977.6|6975.8|219
1634181000000|2021-10-14 03:10:00|6979.3|6977.5|6980|6978.2|6980.6|6978.6|6979.2|6977.1|198
1634181300000|2021-10-14 03:15:00|6980.1|6978.3|6981.1|6979.3|6981.2|6979.4|6979.6|6977.2|203
1634181600000|2021-10-14 03:20:00|6981|6979.2|6981.5|6979.7|6982.7|6980.5|6980.8|6978.5|183
1634181900000|2021-10-14 03:25:00|6981.6|6979.8|6982.7|6980.9|6983.2|6981.1|6980.3|6978.1|231
1634182200000|2021-10-14 03:30:00|6982.6|6980.8|6978.9|6977.1|6983.1|6980.9|6978.7|6976.9|239
1634182500000|2021-10-14 03:35:00|6978.8|6977|6978.5|6976.7|6980.3|6978|6978.1|6976.1|224
1634182800000|2021-10-14 03:40:00|6978.4|6976.6|6979.4|6977.6|6979.9|6978.1|6978.4|6976.6|224
1634183100000|2021-10-14 03:45:00|6979.5|6977.7|6980.9|6979.1|6981.6|6979.8|6979.5|6977.7|230
1634183400000|2021-10-14 03:50:00|6980.7|6978.9|6980.4|6977.4|6981.3|6979.1|6979.6|6977.3|190
1634183700000|2021-10-14 03:55:00|6980.5|6977.5|6980.3|6978.5|6980.6|6978.5|6978.7|6976.9|218
1634184000000|2021-10-14 04:00:00|6980.2|6978.4|6981.1|6979.3|6982.1|6980.3|6980.2|6978.2|227
1634184300000|2021-10-14 04:05:00|6981.2|6979.4|6979.7|6977.9|6981.4|6979.6|6979.6|6977.8|223
1634184600000|2021-10-14 04:10:00|6979.6|6977.8|6980.1|6978.3|6980.7|6978.7|6979|6977.1|196
1634184900000|2021-10-14 04:15:00|6980|6978.2|6979|6977.2|6980.4|6978.6|6978.7|6976.9|186
1634185200000|2021-10-14 04:20:00|6978.9|6977.1|6979.2|6977.4|6979.4|6977.6|6978.4|6976.6|175
1634185500000|2021-10-14 04:25:00|6979.1|6977.3|6979|6977.2|6979.9|6978.1|6978.4|6976.6|265
1634185800000|2021-10-14 04:30:00|6979.1|6977.3|6978.3|6976.5|6979.4|6977.6|6977.1|6975.3|284
1634186100000|2021-10-14 04:35:00|6978|6976.2|6978.4|6976.6|6979|6977.2|6977.9|6975.6|178
1634186400000|2021-10-14 04:40:00|6978.3|6976.5|6978.1|6976.3|6979.6|6977.8|6977.9|6976.1|159
1634186700000|2021-10-14 04:45:00|6978|6976.2|6978.9|6977.1|6979.6|6977.8|6978|6976.1|168
1634187000000|2021-10-14 04:50:00|6979|6977.2|6979.2|6977.4|6980.1|6978.3|6978.7|6976.7|167
1634187300000|2021-10-14 04:55:00|6979.1|6977.3|6979.4|6977.6|6980.2|6978.4|6979.1|6977.3|179
1634187600000|2021-10-14 05:00:00|6979.5|6977.7|6978|6976.2|6980.1|6978.3|6977.8|6975.6|215
1634187900000|2021-10-14 05:05:00|6978.2|6976.4|6977.3|6975.5|6979.7|6977.9|6977.1|6975.3|236
1634188200000|2021-10-14 05:10:00|6977.2|6975.4|6976.8|6975|6978|6976.2|6976.7|6974.9|117
1634188500000|2021-10-14 05:15:00|6976.9|6975.1|6976.9|6975.1|6977.9|6976.1|6976.7|6974.9|127
1634188800000|2021-10-14 05:20:00|6977|6975.2|6977.3|6975.5|6977.4|6975.6|6976.1|6974.3|191
1634189100000|2021-10-14 05:25:00|6977.4|6975.6|6976.7|6974.9|6977.9|6976.1|6976.7|6974.9|170
1634189400000|2021-10-14 05:30:00|6976.6|6974.8|6978.8|6977|6978.8|6977|6976.2|6974.4|234
1634189700000|2021-10-14 05:35:00|6978.9|6977.1|6979.4|6977.6|6979.9|6978.1|6978.7|6976.9|191
1634190000000|2021-10-14 05:40:00|6979.3|6977.5|6979.2|6977.4|6979.7|6977.6|6978.3|6976.5|204
1634190300000|2021-10-14 05:45:00|6979.1|6977.3|6977.8|6976|6979.1|6977.3|6976.8|6975|208
1634190600000|2021-10-14 05:50:00|6977.9|6976.1|6978.7|6976.9|6979.2|6977.4|6977.7|6975.9|202
1634190900000|2021-10-14 05:55:00|6978.6|6976.8|6979|6977.2|6979.7|6977.5|6978.1|6976.3|200
1634191200000|2021-10-14 06:00:00|6979.2|6977.4|6980|6978.2|6980.4|6978.6|6978.7|6976.5|326
1634191500000|2021-10-14 06:05:00|6980.1|6978.3|6978.8|6977|6980.3|6978.5|6977.4|6975.6|295
1634191800000|2021-10-14 06:10:00|6978.9|6977.1|6981.6|6979.8|6982.2|6980.4|6978.7|6976.5|253
1634192100000|2021-10-14 06:15:00|6981.7|6979.9|6984.5|6981.5|6985|6983|6981.2|6979.4|296
1634192400000|2021-10-14 06:20:00|6983.9|6982.1|6983.9|6982.1|6985.3|6983.5|6983.2|6981.4|320
1634192700000|2021-10-14 06:25:00|6983.8|6982|6986|6984.2|6987|6985.2|6983.7|6981.9|276
1634193000000|2021-10-14 06:30:00|6985.9|6984.1|6987.2|6985.4|6987.6|6985.8|6985.3|6983.5|248
1634193300000|2021-10-14 06:35:00|6987.3|6985.5|6989.6|6987.8|6990.1|6988.3|6987.2|6985.4|334
1634193600000|2021-10-14 06:40:00|6989.7|6987.9|6990.4|6988.6|6991.2|6989.4|6988.6|6986.8|284
1634193900000|2021-10-14 06:45:00|6990.3|6988.5|6991.3|6989.5|6991.8|6990|6989.3|6987.5|304
1634194200000|2021-10-14 06:50:00|6991.5|6989.7|6991.4|6989.6|6992.7|6990.7|6990.3|6988|275
1634194500000|2021-10-14 06:55:00|6991.5|6989.7|6994.6|6992.8|6995.6|6993.3|6991.4|6989|338
1634194800000|2021-10-14 07:00:00|6995.2|6992.2|6995.5|6993.7|6996.1|6994.1|6992.1|6990|468
1634195100000|2021-10-14 07:05:00|6995.6|6993.8|6997.3|6995.5|6998.5|6996.7|6994.6|6992.8|310
1634195400000|2021-10-14 07:10:00|6997.4|6995.6|6999.3|6997.5|6999.4|6997.6|6997.3|6995.5|306
1634195700000|2021-10-14 07:15:00|6999.4|6997.6|7000.1|6998.3|7000.7|6998.9|6998.9|6997.1|333
1634196000000|2021-10-14 07:20:00|7000|6998.2|7003.3|7001.5|7003.4|7001.6|6999.1|6997.3|360
1634196300000|2021-10-14 07:25:00|7003.2|7001.4|7004.3|7002.5|7005.2|7003.4|7002.8|7001|381
1634196600000|2021-10-14 07:30:00|7004.2|7002.4|6999.1|6997.3|7004.3|7002.5|6996.4|6994.6|448
1634196900000|2021-10-14 07:35:00|6999.2|6997.4|7003|7001.2|7004.1|7002.3|6999.2|6997.4|336
1634197200000|2021-10-14 07:40:00|7002.6|7000.8|7000.5|6998.7|7002.8|7001|7000.2|6998.4|396
1634197500000|2021-10-14 07:45:00|7000.6|6998.8|7000.7|6998.9|7002|7000.2|6997.3|6995.5|401
1634197800000|2021-10-14 07:50:00|7000.6|6998.8|7004.1|7002.3|7004.8|7003|7000.6|6998.8|390
1634198100000|2021-10-14 07:55:00|7004|7002.2|7006.6|7004.8|7007.1|7005|7003.5|7001.7|366
1634198400000|2021-10-14 08:00:00|7007.2|7004.2|7013.6|7011.8|7014.2|7011.9|7006.1|7003.8|438
1634198700000|2021-10-14 08:05:00|7013.7|7011.9|7016.2|7014.4|7017.1|7015.3|7012.5|7010.7|405
1634199000000|2021-10-14 08:10:00|7016.4|7014.6|7017.8|7016|7018.5|7016.3|7015.8|7014|359
1634199300000|2021-10-14 08:15:00|7017.7|7015.9|7021|7019.2|7021.2|7019.4|7017.6|7015.8|400
1634199600000|2021-10-14 08:20:00|7020.9|7019.1|7022|7020.2|7023.3|7021.5|7019.7|7017.9|356
1634199900000|2021-10-14 08:25:00|7022.1|7020.3|7021.8|7020|7023.2|7021.4|7021|7019.2|347
1634200200000|2021-10-14 08:30:00|7021.7|7019.9|7023.9|7022.1|7024.6|7022.8|7021.7|7019.9|333
1634200500000|2021-10-14 08:35:00|7024|7022.2|7021.1|7019.3|7024.7|7022.8|7020.6|7018.8|302
1634200800000|2021-10-14 08:40:00|7021.2|7019.4|7024.4|7022.6|7025.5|7023.7|7021.2|7019.4|358
1634201100000|2021-10-14 08:45:00|7024.3|7022.5|7025.6|7023.8|7027|7025.2|7023.9|7022.1|275
1634201400000|2021-10-14 08:50:00|7025.7|7023.9|7024|7022.2|7027|7025.2|7023.3|7021.5|334
1634201700000|2021-10-14 08:55:00|7023.9|7022.1|7020.7|7018.9|7025.1|7023.3|7018.8|7017|367
1634202000000|2021-10-14 09:00:00|7020.8|7019|7023.1|7021.3|7023.2|7021.4|7020.1|7018.3|331
1634202300000|2021-10-14 09:05:00|7023.2|7021.4|7026|7024.2|7026.1|7024.3|7023.1|7021.3|284
1634202600000|2021-10-14 09:10:00|7026.1|7024.3|7026.1|7024.3|7027.8|7026|7025.9|7024.1|255
1634202900000|2021-10-14 09:15:00|7026|7024.2|7026.1|7024.3|7026.7|7024.9|7024.3|7022.5|333
1634203200000|2021-10-14 09:20:00|7025.9|7024.1|7025.8|7024|7026.7|7024.9|7024.2|7022.4|435
1634203500000|2021-10-14 09:25:00|7025.7|7023.9|7025.7|7023.9|7027.7|7025.9|7025.7|7023.9|342
1634203800000|2021-10-14 09:30:00|7025.8|7024|7021.4|7019.6|7026.1|7024.3|7020.8|7019|333
1634204100000|2021-10-14 09:35:00|7021.6|7019.8|7021.6|7019.8|7023.2|7021.4|7020.5|7018.7|373
1634204400000|2021-10-14 09:40:00|7021.5|7019.7|7022.8|7021|7022.8|7021|7021.3|7019.3|303
1634204700000|2021-10-14 09:45:00|7022.7|7020.9|7020.6|7018.8|7022.7|7020.9|7020.4|7018.6|339
1634205000000|2021-10-14 09:50:00|7020.7|7018.9|7020.1|7018.3|7022.5|7020.7|7020.1|7017.7|357
1634205300000|2021-10-14 09:55:00|7020.2|7018.4|7021.2|7019.4|7022|7020.2|7020.2|7018.4|296
1634205600000|2021-10-14 10:00:00|7020.9|7019.1|7021|7019.2|7021.9|7020.1|7020.6|7018.8|267
1634205900000|2021-10-14 10:05:00|7020.9|7019.1|7018.7|7016.9|7021.6|7019.8|7018.7|7016.9|272
1634206200000|2021-10-14 10:10:00|7018.9|7017.1|7022.7|7020.9|7023|7021.2|7018.4|7016.6|306
1634206500000|2021-10-14 10:15:00|7022.5|7020.7|7022|7020.2|7023.4|7021.6|7021.3|7019.5|276
1634206800000|2021-10-14 10:20:00|7021.9|7020.1|7021.9|7020.1|7022.6|7020.8|7021.3|7019.5|247
1634207100000|2021-10-14 10:25:00|7021.8|7020|7021.9|7020.1|7022.5|7020.7|7020.9|7019.1|238
1634207400000|2021-10-14 10:30:00|7022|7020.2|7021.2|7019.4|7022|7020.2|7020.5|7018.7|263
1634207700000|2021-10-14 10:35:00|7021.3|7019.5|7022.4|7020.6|7022.7|7020.9|7021.3|7019.5|265
1634208000000|2021-10-14 10:40:00|7022.5|7020.7|7021.8|7020|7023|7021.2|7021.2|7019.4|227
1634208300000|2021-10-14 10:45:00|7021.9|7020.1|7023.7|7021.9|7024.3|7022.5|7021.9|7020.1|249
1634208600000|2021-10-14 10:50:00|7023.5|7021.7|7023.3|7021.5|7025.3|7023.5|7023.1|7021.3|223
1634208900000|2021-10-14 10:55:00|7023.4|7021.6|7023.4|7021.6|7024.5|7022.7|7021.8|7020|282
1634209200000|2021-10-14 11:00:00|7023.3|7021.5|7024.6|7022.8|7025.9|7023.7|7021.6|7019.8|364
1634209500000|2021-10-14 11:05:00|7024.7|7022.9|7027.3|7025.5|7028|7026|7024.4|7022.4|350
1634209800000|2021-10-14 11:10:00|7027.4|7025.6|7026.9|7025.1|7029.3|7027.5|7026.6|7024.8|346
1634210100000|2021-10-14 11:15:00|7026.8|7025|7026.3|7024.5|7028.3|7026.5|7025.8|7024|362
1634210400000|2021-10-14 11:20:00|7026.2|7024.4|7027.8|7026|7028.6|7026.8|7025.7|7023.9|294
1634210700000|2021-10-14 11:25:00|7027.9|7026.1|7028.3|7026.5|7030|7028.2|7026.9|7025.1|361
1634211000000|2021-10-14 11:30:00|7028.2|7026.4|7030.2|7028.4|7030.5|7028.7|7028.2|7026.4|316
1634211300000|2021-10-14 11:35:00|7030.3|7028.5|7029.8|7028|7031.2|7029.4|7029.5|7027.7|301
1634211600000|2021-10-14 11:40:00|7029.9|7028.1|7031.9|7030.1|7032.3|7030.5|7029.6|7027.8|247
1634211900000|2021-10-14 11:45:00|7031.8|7030|7030.1|7028.3|7032.5|7030.7|7029.4|7027.6|269
1634212200000|2021-10-14 11:50:00|7030.2|7028.4|7031.1|7029.3|7032.4|7030.6|7029.8|7028|274
1634212500000|2021-10-14 11:55:00|7031.2|7029.4|7029.6|7027.8|7031.6|7029.8|7029.1|7027.3|342
1634212800000|2021-10-14 12:00:00|7029.5|7027.7|7030.7|7028.9|7031.8|7030|7028.6|7026.8|365
1634213100000|2021-10-14 12:05:00|7031|7029.2|7029.2|7027.4|7031.3|7029.5|7028.7|7026.9|365
1634213400000|2021-10-14 12:10:00|7029.3|7027.5|7029.6|7027.8|7030.9|7029.1|7028.7|7026.9|337
1634213700000|2021-10-14 12:15:00|7029.7|7027.9|7026.7|7024.9|7030.1|7028.3|7026.5|7024.7|415
1634214000000|2021-10-14 12:20:00|7026.8|7025|7033.1|7031.3|7033.1|7031.3|7026.8|7025|404
1634214300000|2021-10-14 12:25:00|7033.2|7031.4|7032.1|7029.1|7033.6|7031.8|7030.7|7028.5|281
1634214600000|2021-10-14 12:30:00|7032.2|7029.2|7032.1|7030.3|7040.1|7037.1|7030.5|7028.7|622
1634214900000|2021-10-14 12:35:00|7032.2|7030.4|7030|7028.2|7032.9|7030.9|7028.6|7026.8|575
1634215200000|2021-10-14 12:40:00|7029.9|7028.1|7037.4|7035.6|7038.7|7036.9|7029.8|7028|539
1634215500000|2021-10-14 12:45:00|7037.5|7035.7|7040.2|7038.4|7041|7039.2|7036.9|7035.1|440
1634215800000|2021-10-14 12:50:00|7040.3|7038.5|7040.2|7038.4|7041.6|7039.8|7037.1|7035.3|414
1634216100000|2021-10-14 12:55:00|7040.5|7038.7|7039.5|7037.7|7040.7|7038.9|7038|7036.2|351
1634216400000|2021-10-14 13:00:00|7039.6|7037.8|7036.9|7035.1|7041.2|7039.4|7036|7034.2|437
1634216700000|2021-10-14 13:05:00|7037|7035.2|7033.7|7031.9|7037|7035.2|7030.3|7028.5|500
1634217000000|2021-10-14 13:10:00|7033.6|7031.8|7037.9|7036.1|7038.3|7036.5|7033.5|7031.7|418
1634217300000|2021-10-14 13:15:00|7037.8|7036|7034.2|7032.4|7038.5|7036.7|7033.8|7032|459
1634217600000|2021-10-14 13:20:00|7034.4|7032.6|7034.1|7032.3|7034.8|7033|7032.8|7031|380
1634217900000|2021-10-14 13:25:00|7034|7032.2|7038.8|7037|7039.6|7037.8|7033.7|7031.9|417
1634218200000|2021-10-14 13:30:00|7039.1|7037.3|7035|7033.2|7040.7|7038.9|7035|7033.2|596
1634218500000|2021-10-14 13:35:00|7035.1|7033.3|7028.7|7026.9|7036.1|7034.3|7027.9|7026.1|558
1634218800000|2021-10-14 13:40:00|7028.5|7026.7|7028.1|7026.3|7030.6|7028.8|7026.5|7024.7|618
1634219100000|2021-10-14 13:45:00|7028|7026.2|7030.7|7028.9|7030.7|7028.9|7027.3|7025.5|574
1634219400000|2021-10-14 13:50:00|7030.4|7028.6|7032.2|7030.4|7032.5|7030.7|7029|7027.2|488
1634219700000|2021-10-14 13:55:00|7032.3|7030.5|7032.8|7031|7034.5|7032.7|7030.7|7028.9|448
1634220000000|2021-10-14 14:00:00|7032.7|7030.9|7035.1|7033.3|7036.1|7034.3|7032.7|7030.9|422
1634220300000|2021-10-14 14:05:00|7035|7033.2|7033|7031.2|7036.1|7034.3|7032|7030.2|349
1634220600000|2021-10-14 14:10:00|7033.1|7031.3|7031.5|7029.7|7034.6|7032.8|7031.3|7029.5|342
1634220900000|2021-10-14 14:15:00|7031.6|7029.8|7031.5|7029.7|7032.3|7030.5|7030.3|7028.5|366
1634221200000|2021-10-14 14:20:00|7031.4|7029.6|7032.3|7030.5|7033.2|7031.4|7030.3|7028.5|368
1634221500000|2021-10-14 14:25:00|7032.1|7030.3|7031.4|7029.6|7032.2|7030.4|7030.1|7028.3|330
1634221800000|2021-10-14 14:30:00|7031.3|7029.5|7032.5|7030.7|7033.3|7031.5|7029.3|7027.5|378
1634222100000|2021-10-14 14:35:00|7032.7|7030.9|7031.7|7029.9|7033|7031.2|7030.6|7028.8|336
1634222400000|2021-10-14 14:40:00|7031.8|7030|7027.4|7025.6|7032.2|7030.4|7027.2|7025.4|358
1634222700000|2021-10-14 14:45:00|7027.5|7025.7|7031.4|7029.6|7032.1|7030.3|7027.1|7025.3|324
1634223000000|2021-10-14 14:50:00|7031.5|7029.7|7033|7031.2|7034|7032.2|7031.4|7029.6|360
1634223300000|2021-10-14 14:55:00|7033.1|7031.3|7028.9|7027.1|7033.9|7032|7028.4|7026.6|459
1634223600000|2021-10-14 15:00:00|7029|7027.2|7025.8|7024|7029|7027.2|7025.8|7024|502
1634223900000|2021-10-14 15:05:00|7025.9|7024.1|7024.3|7022.5|7026.7|7024.9|7024.3|7022.5|319
1634224200000|2021-10-14 15:10:00|7024.2|7022.4|7023|7021.2|7024.4|7022.6|7022.8|7021|320
1634224500000|2021-10-14 15:15:00|7023.1|7021.3|7023.5|7021.7|7024.9|7023.1|7022.4|7020.6|334
1634224800000|2021-10-14 15:20:00|7023.4|7021.6|7022.6|7020.8|7023.6|7021.8|7021.5|7019.7|272
1634225100000|2021-10-14 15:25:00|7022.5|7020.7|7023.4|7021.6|7023.5|7021.7|7021.3|7019.5|317
1634225400000|2021-10-14 15:30:00|7023.3|7021.5|7021.9|7020.1|7024.3|7022.5|7021.8|7020|283
1634225700000|2021-10-14 15:35:00|7022|7020.2|7022.1|7020.3|7022.5|7020.7|7021|7019.2|278
1634226000000|2021-10-14 15:40:00|7022.2|7020.4|7026.5|7024.7|7026.6|7024.8|7022.2|7020.4|284
1634226300000|2021-10-14 15:45:00|7026.6|7024.8|7027.6|7025.8|7028.3|7026.5|7026.3|7024.5|331
1634226600000|2021-10-14 15:50:00|7027.7|7025.9|7027.4|7025.6|7028|7026.2|7026.9|7025.1|287
1634226900000|2021-10-14 15:55:00|7027.3|7025.5|7028.9|7027.1|7029.6|7027.8|7027|7025.2|291
1634227200000|2021-10-14 16:00:00|7028.8|7027|7030.9|7029.1|7031.1|7029.3|7027.9|7026.1|307
1634227500000|2021-10-14 16:05:00|7030.8|7029|7028.1|7026.3|7031.4|7029.6|7027.8|7026|267
1634227800000|2021-10-14 16:10:00|7028|7026.2|7030|7028.2|7030|7028.2|7028|7026.2|267
1634228100000|2021-10-14 16:15:00|7029.9|7028.1|7029|7027.2|7030.1|7028.3|7028|7026.2|228
1634228400000|2021-10-14 16:20:00|7029.1|7027.3|7028.3|7026.5|7029.4|7027.6|7027.5|7025.7|233
1634228700000|2021-10-14 16:25:00|7028.4|7026.6|7027.7|7025.9|7028.4|7026.6|7027.3|7025.5|250
1634229000000|2021-10-14 16:30:00|7027.8|7026|7028.9|7027.1|7030.1|7028.3|7027.6|7025.8|241
1634229300000|2021-10-14 16:35:00|7028.8|7027|7026.9|7025.1|7028.9|7027.1|7026.7|7024.9|223
1634229600000|2021-10-14 16:40:00|7027|7025.2|7026.7|7024.9|7027|7025.2|7024.4|7022.6|185
1634229900000|2021-10-14 16:45:00|7026.8|7025|7025.2|7023.4|7027.1|7025.3|7024.8|7023|211
1634230200000|2021-10-14 16:50:00|7025.3|7023.5|7025.8|7024|7026|7024.2|7024.8|7023|182
1634230500000|2021-10-14 16:55:00|7025.9|7024.1|7027.6|7025.8|7027.7|7025.9|7025.4|7023.6|200
1634230800000|2021-10-14 17:00:00|7027.5|7025.7|7024|7022.2|7027.5|7025.7|7023.4|7021.6|217
1634231100000|2021-10-14 17:05:00|7023.8|7022|7024|7022.2|7024.5|7022.7|7023.4|7021.6|198
1634231400000|2021-10-14 17:10:00|7024.1|7022.3|7023.3|7021.5|7024.4|7022.5|7023.2|7021.3|164
1634231700000|2021-10-14 17:15:00|7023.2|7021.4|7023|7021.2|7024.1|7022.3|7022.8|7021|187
1634232000000|2021-10-14 17:20:00|7023.1|7021.3|7023|7021.2|7023.7|7021.9|7022.4|7020.6|173
1634232300000|2021-10-14 17:25:00|7023.2|7021.4|7023.1|7021.3|7023.6|7021.8|7022.6|7020.8|196
1634232600000|2021-10-14 17:30:00|7023.2|7021.4|7024|7022.2|7024.8|7023|7023.2|7021.3|251
1634232900000|2021-10-14 17:35:00|7023.9|7022.1|7024.7|7022.9|7024.9|7023.1|7023.3|7021.5|147
1634233200000|2021-10-14 17:40:00|7024.8|7023|7024.6|7022.8|7025.4|7023.6|7024.4|7022.3|158
1634233500000|2021-10-14 17:45:00|7024.5|7022.7|7026.9|7025.1|7027.1|7025.3|7024|7022.2|205
1634233800000|2021-10-14 17:50:00|7027|7025.2|7025.8|7024|7027.1|7025.3|7024.8|7023|220
1634234100000|2021-10-14 17:55:00|7025.9|7024.1|7026.1|7023.1|7027.1|7025.3|7025.2|7023.1|190
1634234400000|2021-10-14 18:00:00|7026.2|7023.2|7025.1|7023.3|7027.3|7024.7|7024.8|7023|175
1634234700000|2021-10-14 18:05:00|7025.2|7023.4|7024.2|7022.4|7025.7|7023.4|7023.3|7021.5|202
1634235000000|2021-10-14 18:10:00|7024.4|7022.6|7024.8|7023|7025.1|7023.3|7023.9|7022.1|177
1634235300000|2021-10-14 18:15:00|7024.7|7022.9|7025.2|7023.4|7025.5|7023.7|7024.5|7022.7|164
1634235600000|2021-10-14 18:20:00|7025.1|7023.3|7025.7|7023.9|7025.9|7024.1|7024.8|7023|205
1634235900000|2021-10-14 18:25:00|7025.6|7023.8|7025.2|7023.4|7025.9|7024.1|7024.9|7022.7|199
1634236200000|2021-10-14 18:30:00|7025.1|7023.3|7025.7|7023.9|7025.7|7023.9|7024.1|7021.9|195
1634236500000|2021-10-14 18:35:00|7025.8|7024|7026.7|7023.7|7026.9|7025.1|7025.4|7023.6|164
1634236800000|2021-10-14 18:40:00|7026.2|7024.4|7026.1|7024.3|7026.8|7024.7|7025.3|7023.3|179
1634237100000|2021-10-14 18:45:00|7026.2|7024.4|7026.2|7024.4|7026.5|7024.7|7025.1|7023.3|157
1634237400000|2021-10-14 18:50:00|7026.3|7024.5|7028.7|7026.9|7029.1|7027.3|7025.9|7024.1|227
1634237700000|2021-10-14 18:55:00|7028.8|7027|7028.4|7026.6|7029.6|7027.8|7028.4|7026.6|227
1634238000000|2021-10-14 19:00:00|7028.3|7026.5|7028.7|7026.9|7029.8|7028|7028.1|7026.3|235
1634238300000|2021-10-14 19:05:00|7028.8|7027|7029.1|7027.3|7029.8|7028|7028.6|7026.8|183
1634238600000|2021-10-14 19:10:00|7029|7027.2|7031.5|7029.7|7032|7030.2|7028.8|7027|193
1634238900000|2021-10-14 19:15:00|7031.3|7029.5|7032.8|7031|7033.1|7031.3|7031|7029.2|250
1634239200000|2021-10-14 19:20:00|7032.7|7030.9|7033.3|7031.5|7034.5|7032.2|7032.5|7030.7|258
1634239500000|2021-10-14 19:25:00|7033.2|7031.4|7033.3|7031.5|7035.4|7033.1|7033|7031.2|232
1634239800000|2021-10-14 19:30:00|7033.2|7031.4|7034.3|7032.5|7035.2|7033.4|7033.1|7031.3|261
1634240100000|2021-10-14 19:35:00|7034.2|7032.4|7035.6|7033.8|7036.5|7034.7|7033.4|7031.6|282
1634240400000|2021-10-14 19:40:00|7035.5|7033.7|7038|7036.2|7038.2|7036.4|7035.4|7033.6|318
1634240700000|2021-10-14 19:45:00|7037.7|7035.9|7042|7040.2|7042|7040.2|7037.5|7035.7|341
1634241000000|2021-10-14 19:50:00|7041.9|7040.1|7040.5|7038.7|7043.2|7040.9|7038.9|7037.1|386
1634241300000|2021-10-14 19:55:00|7040.4|7038.6|7039.9|7038.1|7041.3|7039|7038.6|7036.3|335
1634241600000|2021-10-14 20:00:00|7039.8|7038|7039.2|7037.4|7039.9|7038.1|7036.3|7034.5|260
1634241900000|2021-10-14 20:05:00|7039|7037.2|7038.9|7035.9|7039.8|7037.3|7037.8|7035.9|122
1634242200000|2021-10-14 20:10:00|7039|7036|7037.8|7036|7039.2|7037|7036.9|7035.1|186
1634242500000|2021-10-14 20:15:00|7037.9|7036.1|7038.5|7036.7|7040|7038.2|7037.7|7035.9|171
1634242800000|2021-10-14 20:20:00|7038.4|7036.6|7040.8|7039|7041|7039.2|7038.4|7036.6|146
1634243100000|2021-10-14 20:25:00|7040.9|7039.1|7039.1|7037.3|7040.9|7039.1|7038.5|7036.6|164
1634243400000|2021-10-14 20:30:00|7039.2|7037.4|7038.4|7036.6|7039.8|7037.8|7038.2|7036.4|96
1634243700000|2021-10-14 20:35:00|7038.3|7036.5|7038.6|7036.8|7040.3|7037.9|7038|7036.2|106
1634244000000|2021-10-14 20:40:00|7038.5|7036.7|7038.7|7036.9|7039.3|7037.3|7038.3|7036.3|99
1634244300000|2021-10-14 20:45:00|7038.6|7036.8|7038.2|7035.2|7039.5|7037.1|7038|7035.1|122
1634244600000|2021-10-14 20:50:00|7038.5|7035.5|7037.9|7034.9|7039.3|7036.7|7037.1|7034.1|186
1634244900000|2021-10-14 20:55:00|7037.8|7034.8|7039.4|7032.3|7042.2|7036.2|7037|7027.8|349
1634245200000|2021-10-14 21:00:00|7039.9|7033.2|7036.7|7028.5|7042.1|7033.2|7035.7|7022.7|80
1634245500000|2021-10-14 21:05:00|7036.3|7026.8|7037.5|7026.6|7040.1|7031|7036.3|7023.4|93
1634245800000|2021-10-14 21:10:00|7037.1|7027.5|7036.7|7026.4|7038.1|7028.5|7035.4|7023.6|122
1634246100000|2021-10-14 21:15:00|7036.8|7026.3|7035.2|7025.1|7039.6|7028.1|7033.6|7024.2|166
1634246400000|2021-10-14 21:20:00|7036.7|7025.5|7038.9|7032.7|7040.3|7033.2|7034.2|7023.3|266
1634246700000|2021-10-14 21:25:00|7038.8|7032.6|7042.3|7033.9|7043.6|7038.1|7038.2|7031.2|249
1634247000000|2021-10-14 21:30:00|7042.4|7034.4|7038.5|7034.3|7043.2|7035.3|7038.5|7033.1|169
1634247300000|2021-10-14 21:35:00|7038.9|7034.4|7038.4|7033.8|7039.3|7034.4|7038|7032.9|156
1634247600000|2021-10-14 21:40:00|7038.3|7033.5|7036.6|7031.5|7038.8|7033.8|7036.4|7031.1|166
1634247900000|2021-10-14 21:45:00|7037.9|7031.2|7036.2|7029.9|7038.8|7032.7|7035.6|7029.2|188
1634248200000|2021-10-14 21:50:00|7036.1|7030|7035.8|7029.7|7036.6|7030.4|7035.3|7029|155
1634248500000|2021-10-14 21:55:00|7035.7|7030.5|7035.4|7026.9|7036.6|7030.7|7034.9|7025.2|202
1634248800000|2021-10-14 22:00:00|7035.9|7027|7035.6|7031.4|7037.2|7032|7034.1|7025.2|444
1634249100000|2021-10-14 22:05:00|7035.3|7031.8|7036.2|7033.2|7036.3|7033.3|7034.3|7031|169
1634249400000|2021-10-14 22:10:00|7036.1|7033.1|7037.8|7034.8|7038.1|7035.1|7035.9|7032.9|119
1634249700000|2021-10-14 22:15:00|7037.9|7034.9|7039.5|7036.5|7039.8|7036.8|7037.9|7034.9|115
1634250000000|2021-10-14 22:20:00|7039.6|7036.6|7038.6|7035.6|7040.6|7037.3|7038|7035|106
1634250300000|2021-10-14 22:25:00|7038.7|7035.7|7037.2|7034.2|7038.8|7035.7|7037|7034|163
1634250600000|2021-10-14 22:30:00|7037.1|7034.1|7036|7033|7038.1|7034.2|7034.3|7031.6|186
1634250900000|2021-10-14 22:35:00|7035.8|7032.8|7036.2|7033.2|7036.7|7033.9|7035|7031.9|132
1634251200000|2021-10-14 22:40:00|7036.1|7033.1|7036.2|7033.2|7036.4|7033.7|7035|7032.6|137
1634251500000|2021-10-14 22:45:00|7036.3|7033.3|7037.6|7034.6|7037.6|7035|7035.6|7033.2|91
1634251800000|2021-10-14 22:50:00|7037.5|7034.5|7039.2|7036.2|7039.5|7036.9|7037|7034.5|88
1634252100000|2021-10-14 22:55:00|7039.1|7036.1|7036.5|7033.5|7039.3|7036.8|7035.9|7033|138
1634252400000|2021-10-14 23:00:00|7036|7034.2|7038.2|7036.4|7038.3|7036.5|7035.7|7033.3|158
1634252700000|2021-10-14 23:05:00|7038|7036.2|7037.9|7034.9|7038.5|7036.5|7036.5|7034.3|145
1634253000000|2021-10-14 23:10:00|7037.4|7035.6|7038.4|7036.6|7038.4|7036.6|7036.9|7035.1|123
1634253300000|2021-10-14 23:15:00|7038.3|7036.5|7038.1|7036.3|7038.6|7036.8|7037.5|7035.7|159
1634253600000|2021-10-14 23:20:00|7038|7036.2|7038|7036.2|7038.6|7036.6|7037.4|7035.6|147
1634253900000|2021-10-14 23:25:00|7038.1|7036.3|7038.2|7036.4|7038.4|7036.6|7037.3|7035|128
1634254200000|2021-10-14 23:30:00|7038.5|7036.7|7038.2|7036.4|7038.9|7037|7037.8|7035.8|124
1634254500000|2021-10-14 23:35:00|7038|7036.2|7035.9|7034.1|7038|7036.2|7033.8|7031.8|196
1634254800000|2021-10-14 23:40:00|7035.8|7034|7036|7034.2|7036.6|7034.8|7034.8|7033|190
1634255100000|2021-10-14 23:45:00|7036.1|7034.3|7037.5|7035.7|7038|7036.2|7034.9|7033.1|201
1634255400000|2021-10-14 23:50:00|7037.6|7035.8|7036.6|7034.8|7037.7|7035.9|7035.7|7033.9|147
1634255700000|2021-10-14 23:55:00|7036.7|7034.9|7035.8|7034|7037.4|7035.4|7035.1|7033.3|139
1634256000000|2021-10-15 00:00:00|7035.6|7033.8|7038.6|7036.8|7039.7|7037.9|7035.6|7033.8|274
1634256300000|2021-10-15 00:05:00|7038.7|7036.9|7037.1|7035.3|7039.2|7036.9|7036.8|7034.9|232
1634256600000|2021-10-15 00:10:00|7037.2|7035.4|7035.1|7033.3|7038.3|7036.5|7034.8|7033|274
1634256900000|2021-10-15 00:15:00|7034.7|7032.9|7033.2|7031.4|7035.7|7033.9|7032.9|7031.1|368
1634257200000|2021-10-15 00:20:00|7033.1|7031.3|7030.6|7028.8|7033.8|7032|7030.2|7028.4|334
1634257500000|2021-10-15 00:25:00|7030.5|7028.7|7031.8|7030|7032.4|7030.4|7029.6|7027.8|213
1634257800000|2021-10-15 00:30:00|7031.9|7030.1|7032.2|7030.4|7032.6|7030.8|7031.2|7029.4|210
1634258100000|2021-10-15 00:35:00|7032|7030.2|7033.4|7031.6|7033.5|7031.7|7031|7029.2|233
1634258400000|2021-10-15 00:40:00|7033.5|7031.7|7036.8|7035|7036.9|7035.1|7033.3|7031.5|303
1634258700000|2021-10-15 00:45:00|7036.9|7035.1|7040.2|7038.4|7040.7|7038.9|7036|7034.2|285
1634259000000|2021-10-15 00:50:00|7040.3|7038.5|7038|7036.2|7040.9|7039.1|7035.4|7033.6|325
1634259300000|2021-10-15 00:55:00|7037.9|7036.1|7037|7035.2|7037.9|7036.1|7035.1|7033.3|274
1634259600000|2021-10-15 01:00:00|7037.1|7035.3|7037|7035.2|7038.6|7036.8|7036.7|7034.9|292
1634259900000|2021-10-15 01:05:00|7036.9|7035.1|7038|7036.2|7038.8|7037|7036.8|7035|260
1634260200000|2021-10-15 01:10:00|7037.9|7036.1|7039.5|7037.7|7039.8|7037.7|7037.4|7035.6|300
1634260500000|2021-10-15 01:15:00|7039.4|7037.6|7042.7|7040.9|7043.4|7041.6|7039|7037.2|370
1634260800000|2021-10-15 01:20:00|7042.6|7040.8|7042.6|7040.8|7043.2|7041.4|7041.2|7039.4|268
1634261100000|2021-10-15 01:25:00|7042.5|7040.7|7044.2|7042.4|7044.4|7042.6|7041.4|7039.6|327
1634261400000|2021-10-15 01:30:00|7043.8|7042|7049.9|7048.1|7050.9|7049.1|7043.2|7041.4|393
1634261700000|2021-10-15 01:35:00|7049.8|7048|7051.3|7049.5|7052.7|7050.7|7048.4|7046.6|360
1634262000000|2021-10-15 01:40:00|7051.2|7049.4|7053.2|7051.4|7054|7051.6|7049.6|7047.8|289
1634262300000|2021-10-15 01:45:00|7053.1|7051.3|7050.5|7048.7|7053.6|7051.6|7050.4|7048.6|290
1634262600000|2021-10-15 01:50:00|7050.4|7048.6|7048.5|7046.7|7051.3|7049.5|7047.2|7045.4|339
1634262900000|2021-10-15 01:55:00|7048.4|7046.6|7048.9|7047.1|7050.8|7048.4|7046.2|7044.4|333
1634263200000|2021-10-15 02:00:00|7048.8|7047|7044.5|7042.7|7049.2|7047.4|7044.2|7042.4|323
1634263500000|2021-10-15 02:05:00|7044.7|7042.9|7044.2|7042.4|7045|7043.2|7043.2|7041.4|232
1634263800000|2021-10-15 02:10:00|7044.9|7043.1|7042.9|7041.1|7046.8|7045|7042.5|7040.7|292
1634264100000|2021-10-15 02:15:00|7043|7041.2|7048.2|7046.4|7048.3|7046.5|7043|7041.2|354
1634264400000|2021-10-15 02:20:00|7048|7046.2|7048.1|7046.3|7049.6|7047.8|7047.5|7045.7|321
1634264700000|2021-10-15 02:25:00|7048.2|7046.4|7049.3|7047.5|7049.6|7047.8|7046.9|7044.7|200
1634265000000|2021-10-15 02:30:00|7049.2|7047.4|7051.7|7049.9|7052.2|7050.4|7048.5|7046.7|317
1634265300000|2021-10-15 02:35:00|7051.6|7049.8|7049.2|7047.4|7051.7|7049.9|7048.5|7046.7|260
1634265600000|2021-10-15 02:40:00|7049.3|7047.5|7051.3|7049.5|7052.2|7050.4|7049.3|7047.5|237
1634265900000|2021-10-15 02:45:00|7051.4|7049.6|7051.2|7049.4|7051.8|7050|7049.2|7047.4|261
1634266200000|2021-10-15 02:50:00|7051.3|7049.5|7050.9|7049.1|7052|7050.2|7050|7048.2|281
1634266500000|2021-10-15 02:55:00|7051.2|7049.4|7052.9|7051.1|7053.4|7051.6|7051|7049.2|202
1634266800000|2021-10-15 03:00:00|7053|7051.2|7050.4|7048.6|7053.1|7051.3|7050.4|7048.6|246
1634267100000|2021-10-15 03:05:00|7050.5|7048.7|7050.2|7048.4|7050.9|7049.1|7049.8|7048|198
1634267400000|2021-10-15 03:10:00|7050.1|7048.3|7051.7|7049.9|7051.8|7049.9|7050|7048.2|239
1634267700000|2021-10-15 03:15:00|7051.8|7050|7049.4|7047.6|7051.8|7050|7049.3|7047.5|227
1634268000000|2021-10-15 03:20:00|7049.5|7047.7|7049.8|7048|7050.2|7048.4|7049.1|7046.7|155
1634268300000|2021-10-15 03:25:00|7049.7|7047.9|7048.6|7046.8|7050.3|7048.5|7048.3|7046.5|170
1634268600000|2021-10-15 03:30:00|7048.4|7046.6|7048.1|7046.3|7048.6|7046.8|7047.5|7045.7|193
1634268900000|2021-10-15 03:35:00|7048.2|7046.4|7048.6|7046.8|7049.7|7047.7|7047.7|7045.9|166
1634269200000|2021-10-15 03:40:00|7048.5|7046.7|7047.5|7045.7|7048.7|7046.9|7047.4|7045.4|143
1634269500000|2021-10-15 03:45:00|7047.6|7045.8|7047|7045.2|7048.3|7046.5|7046.6|7044.8|167
1634269800000|2021-10-15 03:50:00|7047.1|7045.3|7049.9|7048.1|7050|7048.2|7046.2|7044.4|181
1634270100000|2021-10-15 03:55:00|7049.8|7048|7050.8|7049|7051.4|7049.6|7049.6|7047.8|195
1634270400000|2021-10-15 04:00:00|7050.7|7048.9|7049.8|7048|7051.3|7049.5|7049.8|7048|190
1634270700000|2021-10-15 04:05:00|7049.9|7048.1|7049.9|7048.1|7051|7049.2|7049.2|7047.4|225
1634271000000|2021-10-15 04:10:00|7049.8|7048|7050.3|7048.5|7050.8|7049|7049.8|7048|175
1634271300000|2021-10-15 04:15:00|7050.4|7048.6|7051.3|7049.5|7051.7|7049.9|7050.1|7048.3|169
1634271600000|2021-10-15 04:20:00|7051.4|7049.6|7052.8|7051|7053.1|7051.3|7051.3|7049.5|184
1634271900000|2021-10-15 04:25:00|7052.9|7051.1|7053|7051.2|7053.3|7051.5|7052|7050.2|199
1634272200000|2021-10-15 04:30:00|7053.1|7051.3|7054.7|7052.9|7055|7053|7052.8|7051|248
1634272500000|2021-10-15 04:35:00|7054.8|7053|7055.6|7053.8|7055.8|7054|7053.8|7051.6|263
1634272800000|2021-10-15 04:40:00|7055.7|7053.9|7054.8|7053|7056.1|7054.3|7054.7|7052.9|160
1634273100000|2021-10-15 04:45:00|7054.7|7052.9|7056.5|7054.7|7057.1|7054.9|7054.5|7052.7|199
1634273400000|2021-10-15 04:50:00|7056.6|7054.8|7056.3|7054.5|7056.9|7054.8|7055.5|7053.5|166
1634273700000|2021-10-15 04:55:00|7056.2|7054.4|7056.7|7054.9|7057|7055.1|7055.3|7053.3|176
1634274000000|2021-10-15 05:00:00|7056.8|7055|7059.3|7057.5|7059.9|7058.1|7056.7|7054.9|241
1634274300000|2021-10-15 05:05:00|7059.2|7057.4|7059.2|7057.4|7060.4|7058.3|7058.1|7056.3|253
1634274600000|2021-10-15 05:10:00|7059.3|7057.5|7060.4|7058.6|7061.2|7058.8|7059.1|7057.3|231
1634274900000|2021-10-15 05:15:00|7060.6|7058.8|7059.6|7057.8|7060.6|7058.8|7058.9|7057.1|249
1634275200000|2021-10-15 05:20:00|7059.7|7057.9|7060.1|7058.3|7060.1|7058.3|7058.1|7056.3|237
1634275500000|2021-10-15 05:25:00|7060|7058.2|7061.1|7059.3|7061.3|7059.5|7059.2|7057.4|253
1634275800000|2021-10-15 05:30:00|7061.2|7059.4|7060.9|7059.1|7062.2|7060.4|7060.1|7057.7|285
1634276100000|2021-10-15 05:35:00|7060.8|7059|7059.1|7057.3|7061.4|7059.6|7058.6|7056.8|211
1634276400000|2021-10-15 05:40:00|7059.2|7057.4|7058.9|7057.1|7059.3|7057.5|7058.5|7056.7|200
1634276700000|2021-10-15 05:45:00|7059|7057.2|7057.1|7055.3|7059.2|7057.4|7056.9|7055.1|271
1634277000000|2021-10-15 05:50:00|7057.3|7055.5|7056.3|7054.5|7058.4|7056.6|7056|7054.2|261
1634277300000|2021-10-15 05:55:00|7056.2|7054.4|7055.8|7054|7056.9|7055.1|7055.5|7053.7|323
1634277600000|2021-10-15 06:00:00|7055.7|7053.9|7056.1|7054.3|7057.1|7055.3|7055|7053.2|250
1634277900000|2021-10-15 06:05:00|7056.2|7054.4|7055|7053.2|7056.8|7055|7053.5|7051.7|242
1634278200000|2021-10-15 06:10:00|7055.1|7053.3|7057.7|7055.9|7057.8|7056|7053.1|7051.3|295
1634278500000|2021-10-15 06:15:00|7057.6|7055.8|7055.8|7054|7057.9|7056.1|7054.6|7052.8|320
1634278800000|2021-10-15 06:20:00|7055.7|7053.9|7054.1|7052.3|7055.8|7054|7053.7|7051.8|296
1634279100000|2021-10-15 06:25:00|7054|7052.2|7056.1|7054.3|7056.3|7054.5|7053.9|7052.1|289
1634279400000|2021-10-15 06:30:00|7056.2|7054.4|7055.4|7053.6|7056.4|7054.6|7053.9|7052.1|363
1634279700000|2021-10-15 06:35:00|7055.5|7053.7|7055.8|7054|7056.5|7054.7|7054.5|7052.7|254
1634280000000|2021-10-15 06:40:00|7055.7|7053.9|7056.2|7054.4|7057.6|7055.8|7055.7|7053.4|296
1634280300000|2021-10-15 06:45:00|7056.1|7054.3|7057.7|7055.9|7057.9|7055.9|7054.7|7052.9|322
1634280600000|2021-10-15 06:50:00|7057.6|7055.8|7060.6|7058.8|7060.7|7058.9|7057.5|7055.7|304
1634280900000|2021-10-15 06:55:00|7060.3|7058.5|7061.9|7060.1|7062.1|7060.3|7059.4|7057.6|367
1634281200000|2021-10-15 07:00:00|7061.8|7060|7061.9|7060.1|7062.3|7060.5|7059.5|7057.7|443
1634281500000|2021-10-15 07:05:00|7061.7|7059.9|7063|7061.2|7063.8|7062|7061.4|7059.6|360
1634281800000|2021-10-15 07:10:00|7063.1|7061.3|7066.8|7065|7067.7|7065.9|7061.9|7060.1|345
1634282100000|2021-10-15 07:15:00|7066.9|7065.1|7065.7|7063.9|7068.3|7066.5|7064.2|7062.4|390
1634282400000|2021-10-15 07:20:00|7065.6|7063.8|7063.9|7062.1|7066.1|7064.3|7063.3|7061.5|318
1634282700000|2021-10-15 07:25:00|7063.8|7062|7063.4|7061.6|7064.7|7062.9|7062.5|7060.7|370
1634283000000|2021-10-15 07:30:00|7063.1|7061.3|7064.2|7062.4|7064.7|7062.9|7062.6|7060.8|339
1634283300000|2021-10-15 07:35:00|7064.1|7062.3|7062|7060.2|7064.4|7062.6|7062|7060.2|325
1634283600000|2021-10-15 07:40:00|7061.9|7060.1|7055.2|7053.4|7062.1|7060.3|7054.6|7052.8|396
1634283900000|2021-10-15 07:45:00|7055.3|7053.5|7053.8|7052|7055.8|7054|7051.9|7050.1|426
1634284200000|2021-10-15 07:50:00|7053.9|7052.1|7054.6|7052.8|7055.4|7053.6|7052|7050.2|425
1634284500000|2021-10-15 07:55:00|7054.7|7052.9|7054.4|7052.6|7054.7|7052.9|7050.1|7048.3|354
1634284800000|2021-10-15 08:00:00|7054.6|7052.8|7058.2|7056.4|7058.4|7056.6|7052.4|7050.6|439
1634285100000|2021-10-15 08:05:00|7058.3|7056.5|7059.6|7057.8|7060.5|7058.7|7057.7|7055.5|430
1634285400000|2021-10-15 08:10:00|7059.7|7057.9|7061.1|7059.3|7061.2|7059.4|7057.9|7056|397
1634285700000|2021-10-15 08:15:00|7061|7059.2|7059.4|7057.6|7061.1|7059.3|7059.2|7057|376
1634286000000|2021-10-15 08:20:00|7059.1|7057.3|7055|7053.2|7059.5|7057.7|7054.4|7052.6|351
1634286300000|2021-10-15 08:25:00|7054.9|7053.1|7053.1|7051.3|7055.5|7053.3|7052.7|7050.9|350
1634286600000|2021-10-15 08:30:00|7053|7051.2|7052.8|7051|7056.6|7054.8|7052.6|7050.8|309
1634286900000|2021-10-15 08:35:00|7052.7|7050.9|7050.4|7048.6|7053|7051|7050.1|7048.3|340
1634287200000|2021-10-15 08:40:00|7050.7|7048.9|7054.3|7052.5|7055.1|7053.3|7050.7|7048.9|360
1634287500000|2021-10-15 08:45:00|7054.4|7052.6|7053.2|7051.4|7054.5|7052.7|7051.8|7049.5|332
1634287800000|2021-10-15 08:50:00|7053.5|7051.7|7052.5|7050.7|7054.3|7052.5|7051.9|7050|313
1634288100000|2021-10-15 08:55:00|7052.6|7050.8|7052.7|7050.9|7055.3|7053.5|7052.5|7050.4|284
1634288400000|2021-10-15 09:00:00|7052.8|7051|7054.8|7053|7056.3|7054.5|7052.6|7050.8|268
1634288700000|2021-10-15 09:05:00|7055|7053.2|7054.8|7053|7055.8|7054|7053.7|7051.9|277
1634289000000|2021-10-15 09:10:00|7054.7|7052.9|7054.6|7052.8|7057.2|7055.4|7053.9|7052.1|287
1634289300000|2021-10-15 09:15:00|7054.5|7052.7|7055.5|7053.7|7055.9|7053.8|7052.6|7050.8|328
1634289600000|2021-10-15 09:20:00|7055.6|7053.8|7051.4|7049.6|7055.6|7053.8|7051.1|7049.3|279
1634289900000|2021-10-15 09:25:00|7051.2|7049.4|7051.5|7049.7|7052.8|7051|7050.2|7048|277
1634290200000|2021-10-15 09:30:00|7051.4|7049.6|7048.6|7046.8|7051.5|7049.7|7048.5|7046.7|345
1634290500000|2021-10-15 09:35:00|7048.7|7046.9|7048.6|7046.8|7049.4|7047.6|7047.5|7045.7|354
1634290800000|2021-10-15 09:40:00|7048.9|7047.1|7047.3|7045.5|7049.6|7047.8|7046.7|7044.9|305
1634291100000|2021-10-15 09:45:00|7047.2|7045.4|7051.1|7049.3|7051.3|7049.5|7046.5|7044.7|310
1634291400000|2021-10-15 09:50:00|7051.2|7049.4|7052.2|7050.4|7052.3|7050.5|7050.2|7048.3|302
1634291700000|2021-10-15 09:55:00|7052|7050.2|7054|7052.2|7054.3|7052.5|7051.1|7049.3|268
1634292000000|2021-10-15 10:00:00|7053.9|7052.1|7055.1|7053.3|7055.2|7053.4|7052.4|7050.6|324
1634292300000|2021-10-15 10:05:00|7055.3|7053.5|7054.4|7052.6|7056.6|7054.8|7054.2|7052|278
1634292600000|2021-10-15 10:10:00|7054.5|7052.7|7055.7|7053.9|7056|7054.2|7054|7052.2|316
1634292900000|2021-10-15 10:15:00|7055.6|7053.8|7054.1|7052.3|7056|7054.2|7053.7|7051.9|306
1634293200000|2021-10-15 10:20:00|7054.2|7052.4|7053|7051.2|7055.5|7053.7|7053|7051.2|250
1634293500000|2021-10-15 10:25:00|7053.1|7051.3|7053.9|7052.1|7054.3|7052.5|7051.6|7049.8|276
1634293800000|2021-10-15 10:30:00|7054|7052.2|7052.9|7051.1|7054.6|7052.8|7052|7050.2|337
1634294100000|2021-10-15 10:35:00|7053|7051.2|7052.9|7051.1|7054.9|7053.1|7051.4|7049.6|347
1634294400000|2021-10-15 10:40:00|7052.8|7051|7053.4|7051.6|7053.9|7052.1|7051.7|7049.9|300
1634294700000|2021-10-15 10:45:00|7053.5|7051.7|7052.4|7050.6|7053.6|7051.8|7052.1|7050.3|234
1634295000000|2021-10-15 10:50:00|7052.5|7050.7|7052.8|7051|7053.4|7051.6|7052.3|7050.5|163
1634295300000|2021-10-15 10:55:00|7052.9|7051.1|7054.8|7053|7054.9|7053.1|7052.2|7050.4|285
1634295600000|2021-10-15 11:00:00|7054.9|7053.1|7057.6|7055.8|7057.9|7055.8|7053.6|7051.8|320
1634295900000|2021-10-15 11:05:00|7057.5|7055.7|7056.1|7054.3|7058.5|7056.7|7055.3|7053.5|304
1634296200000|2021-10-15 11:10:00|7056|7054.2|7057.7|7055.9|7057.8|7056|7056|7054.2|274
1634296500000|2021-10-15 11:15:00|7057.6|7055.8|7058.2|7056.4|7058.9|7057.1|7057.4|7055.6|279
1634296800000|2021-10-15 11:20:00|7058.3|7056.5|7058.2|7056.4|7059.4|7057.6|7056.9|7055.1|239
1634297100000|2021-10-15 11:25:00|7058.1|7056.3|7056|7054.2|7058.2|7056.4|7055.8|7054|298
1634297400000|2021-10-15 11:30:00|7056.1|7054.3|7055.8|7054|7057|7055.2|7055.2|7053.4|258
1634297700000|2021-10-15 11:35:00|7055.7|7053.9|7055.6|7053.8|7057.3|7055.5|7055.2|7053.4|247
1634298000000|2021-10-15 11:40:00|7055.7|7053.9|7052.6|7050.8|7055.7|7053.9|7052.4|7050.6|265
1634298300000|2021-10-15 11:45:00|7052.5|7050.7|7054.8|7053|7055.8|7054|7051.2|7049.4|342
1634298600000|2021-10-15 11:50:00|7054.9|7053.1|7056.4|7054.6|7057.2|7055.4|7054.5|7052.3|272
1634298900000|2021-10-15 11:55:00|7056.3|7054.5|7056.4|7054.6|7057.3|7055.3|7055.2|7053.4|269
1634299200000|2021-10-15 12:00:00|7056.5|7054.7|7057.5|7055.7|7057.9|7056.1|7055.5|7053.7|345
1634299500000|2021-10-15 12:05:00|7057.6|7055.8|7057.6|7055.8|7058.1|7056.3|7055.5|7053.7|281
1634299800000|2021-10-15 12:10:00|7057.5|7055.7|7056.4|7054.6|7057.9|7056.1|7056.2|7054.3|286
1634300100000|2021-10-15 12:15:00|7056.7|7054.9|7053.6|7051.8|7057.5|7055.7|7053.2|7051.4|320
1634300400000|2021-10-15 12:20:00|7053.7|7051.9|7052|7050.2|7055.3|7052.9|7051|7049.2|416
1634300700000|2021-10-15 12:25:00|7052.1|7050.3|7056.8|7047.9|7058.4|7052.5|7051.3|7047.1|430
1634301000000|2021-10-15 12:30:00|7056.1|7047.8|7054.6|7052.8|7057.4|7052.9|7046.4|7043.6|702
1634301300000|2021-10-15 12:35:00|7054.8|7053|7057.6|7055.8|7058.7|7056.9|7053.7|7051.3|555
1634301600000|2021-10-15 12:40:00|7057.5|7055.7|7059.8|7058|7060.1|7058.3|7056.8|7055|577
1634301900000|2021-10-15 12:45:00|7059.9|7058.1|7058.1|7056.3|7059.9|7058.1|7055.9|7054.1|553
1634302200000|2021-10-15 12:50:00|7058|7056.2|7053.9|7052.1|7058.1|7056.3|7052.5|7050.7|543
1634302500000|2021-10-15 12:55:00|7054|7052.2|7049.2|7047.4|7054|7052.2|7048.7|7046.9|528
1634302800000|2021-10-15 13:00:00|7049.5|7047.7|7056.8|7055|7057.3|7055.5|7049.3|7047.5|517
1634303100000|2021-10-15 13:05:00|7056.7|7054.9|7054.8|7053|7058.6|7056.8|7054|7052.2|395
1634303400000|2021-10-15 13:10:00|7054.7|7052.9|7055.3|7053.5|7056.3|7054.5|7052.9|7051.1|440
1634303700000|2021-10-15 13:15:00|7055.4|7053.6|7058.9|7057.1|7059.9|7058.1|7053.8|7052|443
1634304000000|2021-10-15 13:20:00|7058.5|7056.7|7058.4|7056.6|7062.2|7060.4|7057.9|7056.1|409
1634304300000|2021-10-15 13:25:00|7058.8|7057|7058.7|7056.9|7060.6|7058.8|7054.4|7052.6|491
1634304600000|2021-10-15 13:30:00|7058.9|7057.1|7057.6|7055.8|7059.2|7057.4|7054.5|7052.7|672
1634304900000|2021-10-15 13:35:00|7057.7|7055.9|7058.5|7056.7|7061.3|7059.5|7057.7|7055.9|602
1634305200000|2021-10-15 13:40:00|7058.4|7056.6|7061|7059.2|7062.1|7060.3|7057|7055.2|574
1634305500000|2021-10-15 13:45:00|7061.1|7059.3|7062.6|7060.8|7065|7063.2|7061.1|7059.3|557
1634305800000|2021-10-15 13:50:00|7062.5|7060.7|7061.8|7060|7063.6|7061.8|7060.7|7058.9|511
1634306100000|2021-10-15 13:55:00|7061.9|7060.1|7063.6|7060.6|7064.2|7062.2|7060.9|7059.1|429
1634306400000|2021-10-15 14:00:00|7063.7|7060.7|7065.6|7063.8|7067.7|7065.9|7062.2|7060.4|699
1634306700000|2021-10-15 14:05:00|7066.1|7064.3|7066|7064.2|7066.5|7064.7|7062.5|7060.7|495
1634307000000|2021-10-15 14:10:00|7065.8|7064|7063.5|7061.7|7067.2|7065.4|7063.5|7061.7|494
1634307300000|2021-10-15 14:15:00|7063.7|7061.9|7061.8|7060|7064|7062.2|7059.8|7058|502
1634307600000|2021-10-15 14:20:00|7061.7|7059.9|7061.8|7060|7062.8|7061|7059.1|7057.3|480
1634307900000|2021-10-15 14:25:00|7062|7060.2|7057.8|7056|7063|7061.2|7056.7|7054.9|543
1634308200000|2021-10-15 14:30:00|7057.7|7055.9|7062.7|7060.9|7062.9|7061.1|7057|7055.2|477
1634308500000|2021-10-15 14:35:00|7062.5|7060.7|7065|7063.2|7067.4|7065.5|7061.8|7060|526
1634308800000|2021-10-15 14:40:00|7065.1|7063.3|7066.4|7064.6|7067.5|7065.6|7064.8|7062.4|509
1634309100000|2021-10-15 14:45:00|7066.5|7064.7|7071.4|7069.6|7072.7|7070.6|7066.1|7064.3|501
1634309400000|2021-10-15 14:50:00|7071.5|7069.7|7073.7|7071.9|7074.5|7072.7|7070.3|7068.5|533
1634309700000|2021-10-15 14:55:00|7073.4|7071.6|7072.2|7070.4|7075.4|7073.6|7071.8|7070|495
1634310000000|2021-10-15 15:00:00|7072.3|7070.5|7075.5|7073.7|7075.7|7073.9|7070.8|7069|420
1634310300000|2021-10-15 15:05:00|7075.4|7073.6|7074.9|7073.1|7077.3|7075.5|7074.3|7072.5|352
1634310600000|2021-10-15 15:10:00|7075|7073.2|7074.2|7072.4|7075.6|7073.8|7073|7071.2|378
1634310900000|2021-10-15 15:15:00|7074.6|7072.8|7074.9|7073.1|7075|7073.2|7071.5|7069.7|375
1634311200000|2021-10-15 15:20:00|7074.8|7073|7076.3|7074.5|7077|7075.2|7074.5|7072.7|330
1634311500000|2021-10-15 15:25:00|7076.2|7074.4|7076.7|7074.9|7077.1|7075.3|7073.4|7071.6|330
1634311800000|2021-10-15 15:30:00|7076.8|7075|7073.9|7072.1|7078|7076.2|7073.5|7071.7|401
1634312100000|2021-10-15 15:35:00|7073.8|7072|7073|7071.2|7075.5|7073.7|7072.9|7071.1|382
1634312400000|2021-10-15 15:40:00|7073.1|7071.3|7071.8|7070|7073.7|7071.9|7071.7|7069.9|330
1634312700000|2021-10-15 15:45:00|7071.7|7069.9|7073.5|7071.7|7073.5|7071.7|7071.4|7069.6|374
1634313000000|2021-10-15 15:50:00|7073.4|7071.6|7072.5|7070.7|7074.4|7072.6|7071.1|7069.3|412
1634313300000|2021-10-15 15:55:00|7072.4|7070.6|7070.9|7069.1|7073.1|7071.3|7069.9|7068.1|406
1634313600000|2021-10-15 16:00:00|7070.6|7068.8|7071.8|7070|7072|7070.2|7070.2|7068.4|365
1634313900000|2021-10-15 16:05:00|7071.6|7069.8|7073|7071.2|7074|7072.2|7071.4|7069.6|246
1634314200000|2021-10-15 16:10:00|7072.9|7071.1|7073.9|7072.1|7074|7072.2|7071.5|7069.7|228
1634314500000|2021-10-15 16:15:00|7073.8|7072|7073.2|7071.4|7074.1|7072.3|7072.4|7070.6|298
1634314800000|2021-10-15 16:20:00|7073.3|7071.5|7069.9|7068.1|7073.9|7071.9|7069.4|7067.6|330
1634315100000|2021-10-15 16:25:00|7070|7068.2|7070.6|7068.8|7070.9|7069.1|7068.9|7067.1|353
1634315400000|2021-10-15 16:30:00|7070.5|7068.7|7067.7|7065.9|7071|7069.2|7067.7|7065.9|292
1634315700000|2021-10-15 16:35:00|7067.6|7065.8|7068.2|7066.4|7068.3|7066.5|7066.3|7064.5|355
1634316000000|2021-10-15 16:40:00|7067.9|7066.1|7069.6|7067.8|7070|7068.2|7067.7|7065.9|225
1634316300000|2021-10-15 16:45:00|7069.7|7067.9|7071.4|7069.6|7072|7070.2|7069.5|7067.7|230
1634316600000|2021-10-15 16:50:00|7071.5|7069.7|7071.9|7070.1|7072.4|7070.5|7070.3|7068.5|279
1634316900000|2021-10-15 16:55:00|7071.8|7070|7070.4|7068.6|7072.1|7070.3|7070.3|7068.5|238
1634317200000|2021-10-15 17:00:00|7070.6|7068.8|7070.5|7068.7|7071.5|7069.7|7069.4|7067.6|250
1634317500000|2021-10-15 17:05:00|7070.7|7068.9|7070.2|7068.4|7071.4|7069.6|7069.8|7068|242
1634317800000|2021-10-15 17:10:00|7070.1|7068.3|7070|7068.2|7071|7069.2|7069.4|7067.6|218
1634318100000|2021-10-15 17:15:00|7070.1|7068.3|7070.5|7068.7|7071.2|7069.4|7069.7|7067.9|233
1634318400000|2021-10-15 17:20:00|7070.6|7068.8|7070.9|7069.1|7071.6|7069.8|7070.1|7068.3|226
1634318700000|2021-10-15 17:25:00|7071|7069.2|7070.5|7068.7|7071.6|7069.8|7070.3|7068.5|156
1634319000000|2021-10-15 17:30:00|7070.6|7068.8|7072.4|7070.6|7072.4|7070.6|7070.5|7068.7|208
1634319300000|2021-10-15 17:35:00|7072.5|7070.7|7072.4|7070.6|7072.6|7070.8|7071.3|7069.3|161
1634319600000|2021-10-15 17:40:00|7072.5|7070.7|7072.7|7070.9|7072.9|7071.1|7071.4|7069.6|135
1634319900000|2021-10-15 17:45:00|7072.5|7070.7|7073.4|7071.6|7073.6|7071.8|7071.9|7070.1|202
1634320200000|2021-10-15 17:50:00|7073.2|7071.4|7072.7|7070.9|7074.2|7072.4|7072.3|7070.5|188
1634320500000|2021-10-15 17:55:00|7072.6|7070.8|7072.3|7070.5|7073|7070.9|7071.5|7069.7|169
1634320800000|2021-10-15 18:00:00|7072.2|7070.4|7073.2|7071.4|7073.8|7071.7|7072.2|7069.9|178
1634321100000|2021-10-15 18:05:00|7073.1|7071.3|7074.1|7072.3|7074.4|7072.6|7072|7069.7|205
1634321400000|2021-10-15 18:10:00|7074|7072.2|7074.4|7072.6|7074.8|7072.7|7073.5|7071.3|122
1634321700000|2021-10-15 18:15:00|7074.5|7072.7|7073.6|7071.8|7075|7073.2|7073.4|7071.6|135
1634322000000|2021-10-15 18:20:00|7073.7|7071.9|7073.1|7071.3|7073.8|7072|7072.4|7070.6|164
1634322300000|2021-10-15 18:25:00|7073|7071.2|7071.8|7070|7073.5|7071.7|7071.6|7069.8|210
1634322600000|2021-10-15 18:30:00|7071.9|7070.1|7070.7|7068.9|7072.1|7070.3|7068.9|7067.1|242
1634322900000|2021-10-15 18:35:00|7070.6|7068.8|7070.8|7069|7071.3|7069.1|7069.5|7067.7|228
1634323200000|2021-10-15 18:40:00|7070.9|7069.1|7071.2|7069.4|7071.4|7069.5|7069.5|7067.3|192
1634323500000|2021-10-15 18:45:00|7071.1|7069.3|7071.2|7069.4|7071.8|7070|7070.1|7068.3|204
1634323800000|2021-10-15 18:50:00|7071.1|7069.3|7070.8|7069|7072.4|7070.6|7070.5|7068.7|206
1634324100000|2021-10-15 18:55:00|7070.9|7069.1|7070|7068.2|7072.5|7070.7|7070|7068.2|257
1634324400000|2021-10-15 19:00:00|7069.9|7068.1|7068.3|7066.5|7071.3|7069.2|7068|7066.2|186
1634324700000|2021-10-15 19:05:00|7068.2|7066.4|7066.2|7064.4|7068.3|7066.5|7066.2|7064.3|209
1634325000000|2021-10-15 19:10:00|7066.3|7064.5|7066.9|7065.1|7067.3|7065.4|7065.2|7063.3|243
1634325300000|2021-10-15 19:15:00|7066.8|7065|7066.7|7064.9|7068.4|7066|7066.2|7064.3|203
1634325600000|2021-10-15 19:20:00|7066.9|7065.1|7067.6|7065.8|7068|7066.2|7066|7064.2|218
1634325900000|2021-10-15 19:25:00|7067.7|7065.9|7068.3|7066.5|7069.4|7067.3|7067.4|7065.4|161
1634326200000|2021-10-15 19:30:00|7068.2|7066.4|7068|7066.2|7068.5|7066.4|7066.5|7064.3|185
1634326500000|2021-10-15 19:35:00|7068.1|7066.3|7069.4|7066.4|7069.5|7067.3|7067.5|7065.3|179
1634326800000|2021-10-15 19:40:00|7069.5|7066.5|7069.3|7067.5|7069.9|7067.7|7068.2|7065.8|198
1634327100000|2021-10-15 19:45:00|7069.1|7067.3|7069.3|7067.5|7070.4|7068|7067.9|7065.8|208
1634327400000|2021-10-15 19:50:00|7069.5|7067.7|7070|7068.2|7070.8|7068.5|7068.9|7066.8|171
1634327700000|2021-10-15 19:55:00|7070.2|7068.4|7071.2|7069.4|7071.8|7069.9|7069.9|7068.1|239
1634328000000|2021-10-15 20:00:00|7071.1|7069.3|7074.9|7071.9|7075.3|7072.4|7071|7068.5|297
1634328300000|2021-10-15 20:05:00|7074.8|7071.8|7075.5|7072.5|7075.7|7072.7|7073.8|7070.8|206
1634328600000|2021-10-15 20:10:00|7075.4|7072.4|7076.8|7073.8|7077.4|7074.4|7075.1|7072.3|160
1634328900000|2021-10-15 20:15:00|7076.9|7073.9|7077|7074|7077.4|7074.9|7076.1|7073.1|135
1634329200000|2021-10-15 20:20:00|7077.1|7074.1|7078.3|7075.3|7078.8|7076.4|7077|7074|109
1634329500000|2021-10-15 20:25:00|7078.2|7075.2|7076.7|7073.7|7078.2|7075.5|7076.6|7073.7|169
1634329800000|2021-10-15 20:30:00|7076.6|7073.6|7076.5|7073.5|7076.6|7074|7075.1|7072.6|139
1634330100000|2021-10-15 20:35:00|7076.3|7073.3|7077|7074|7077.5|7075|7076.2|7073.2|103
1634330400000|2021-10-15 20:40:00|7076.9|7073.9|7076.3|7073.3|7077.4|7074.7|7075.6|7072.6|161
1634330700000|2021-10-15 20:45:00|7076.4|7073.4|7076.9|7073.9|7077.7|7074.7|7075.9|7072.9|182
1634331000000|2021-10-15 20:50:00|7077|7074|7076.9|7073.9|7077.4|7074.4|7075.8|7072.8|271
1634331300000|2021-10-15 20:55:00|7076.8|7073.8|7074.5|7071.5|7078.9|7073.8|7074|7065.1|255
1634500800000|2021-10-17 20:00:00|7064.2|7060.2|7063.9|7059.9|7070|7061.4|7063.3|7059.2|10
1634501100000|2021-10-17 20:05:00|7064|7060|7067.5|7057|7077.9|7063.8|7063.2|7057|32
1634501400000|2021-10-17 20:10:00|7077.9|7063.2|7073.9|7061.6|7077.9|7064.8|7066.3|7056.3|23
1634501700000|2021-10-17 20:15:00|7068.2|7064.2|7067.5|7063.5|7073.9|7064.3|7067.4|7057.6|24
1634502000000|2021-10-17 20:20:00|7070.8|7059|7067.5|7063.5|7070.8|7063.5|7067.5|7058.6|3
1634502300000|2021-10-17 20:25:00|7072|7056.1|7068.1|7058.8|7078.9|7064.6|7065.7|7053.9|35
1634502600000|2021-10-17 20:30:00|7066|7062|7065.5|7061.5|7066.2|7062.2|7065.5|7061.5|21
1634502900000|2021-10-17 20:35:00|7065.9|7061.9|7065.8|7061.8|7073|7061.9|7065.8|7060|4
1634503200000|2021-10-17 20:40:00|7065.3|7061.3|7065.3|7061.3|7065.3|7061.3|7065.2|7061.2|3
1634503500000|2021-10-17 20:45:00|7065.5|7061.5|7079|7063.2|7080.4|7064.5|7065.2|7060.5|24
1634503800000|2021-10-17 20:50:00|7080.4|7061.4|7076.8|7063.5|7081.6|7068.6|7076.8|7061.4|24
1634504100000|2021-10-17 20:55:00|7080.2|7061.2|7078.8|7067.1|7080.3|7067.5|7078.8|7061.2|10
1634504400000|2021-10-17 21:00:00|7077.2|7067.5|7078.8|7065.4|7080.2|7069.3|7072.9|7064.2|26
1634504700000|2021-10-17 21:05:00|7080|7064.9|7078.8|7065.8|7080|7068|7077.5|7063.8|69
1634505000000|2021-10-17 21:10:00|7078.6|7067.1|7075.1|7065.8|7079.9|7068|7075|7063.5|61
1634505300000|2021-10-17 21:15:00|7076.5|7065|7075.1|7066.4|7077.1|7068.1|7075|7063.5|97
1634505600000|2021-10-17 21:20:00|7075|7066|7079.2|7067.6|7079.2|7069.3|7075|7064.5|81
1634505900000|2021-10-17 21:25:00|7078.5|7067.3|7079|7070.6|7080.9|7071|7077.7|7066.6|101
1634506200000|2021-10-17 21:30:00|7079.8|7069.5|7078.4|7067.8|7080.5|7069.8|7075.8|7066.5|111
1634506500000|2021-10-17 21:35:00|7078.5|7068.1|7078.2|7066.4|7081.3|7069|7076|7066.1|127
1634506800000|2021-10-17 21:40:00|7077.8|7066.7|7073.1|7060.1|7081.6|7068.6|7073.1|7060.1|182
1634507100000|2021-10-17 21:45:00|7075.3|7062.3|7088|7075|7096|7084.4|7073.6|7060.6|434
1634507400000|2021-10-17 21:50:00|7088.3|7075.3|7087.9|7079.7|7092.1|7081.5|7085.4|7073.9|313
1634507700000|2021-10-17 21:55:00|7087.2|7078.2|7089.7|7083.2|7091.6|7087.6|7087.2|7077.3|425
1634508000000|2021-10-17 22:00:00|7089.9|7083.4|7092.9|7089.3|7093.8|7089.6|7086.3|7076.7|695
1634508300000|2021-10-17 22:05:00|7093.1|7089.1|7100.9|7097.9|7101.7|7098.7|7092.6|7089.1|618
1634508600000|2021-10-17 22:10:00|7101|7098|7104.2|7101.2|7107.1|7104.1|7100.5|7097.5|518
1634508900000|2021-10-17 22:15:00|7103.8|7100.8|7099.2|7096.2|7104|7101|7096.6|7093.6|429
1634509200000|2021-10-17 22:20:00|7099.3|7096.3|7095.9|7092.9|7099.3|7096.3|7093.8|7090.8|325
1634509500000|2021-10-17 22:25:00|7095.8|7092.8|7096.8|7093.8|7099|7095.9|7093.4|7090.4|392
1634509800000|2021-10-17 22:30:00|7096.9|7093.9|7094.5|7091.5|7102.6|7099.5|7094.5|7091.5|429
1634510100000|2021-10-17 22:35:00|7094.6|7091.6|7092.8|7089.8|7095.7|7092.7|7091.7|7088.7|257
1634510400000|2021-10-17 22:40:00|7092.7|7089.7|7093.5|7090.5|7096.1|7093.1|7092.3|7089.3|325
1634510700000|2021-10-17 22:45:00|7093.6|7090.6|7093.8|7090.8|7095.4|7092.4|7091.2|7088.2|297
1634511000000|2021-10-17 22:50:00|7093.7|7090.7|7094|7091|7094.7|7091.7|7091.4|7088.8|248
1634511300000|2021-10-17 22:55:00|7094.3|7091.3|7092.2|7089.2|7095.7|7092.7|7091.2|7088.9|394
1634511600000|2021-10-17 23:00:00|7092.3|7089.3|7091.1|7089.3|7092.5|7089.8|7090.2|7087.7|318
1634511900000|2021-10-17 23:05:00|7091.2|7089.4|7096.7|7093.7|7096.7|7094.3|7090.5|7088.1|341
1634512200000|2021-10-17 23:10:00|7096.6|7093.6|7098.2|7095.2|7099.8|7097.1|7094.9|7092.5|339
1634512500000|2021-10-17 23:15:00|7098.3|7095.3|7093.5|7091.7|7099.2|7096.8|7092.6|7090.2|334
1634512800000|2021-10-17 23:20:00|7094.1|7091.1|7092.6|7090.8|7094.2|7091.9|7090.9|7088.6|389
1634513100000|2021-10-17 23:25:00|7093|7091.2|7093.2|7091.4|7094.4|7092.6|7091.5|7089.4|336
1634513400000|2021-10-17 23:30:00|7093.3|7091.5|7093.8|7092|7095.3|7093|7091.9|7090.1|310
1634513700000|2021-10-17 23:35:00|7094|7092.2|7095.9|7094.1|7096.7|7094.6|7093.6|7091.8|243
1634514000000|2021-10-17 23:40:00|7095.7|7093.9|7090.7|7088.9|7096.3|7094.5|7090.6|7088.8|392
1634514300000|2021-10-17 23:45:00|7090.8|7089|7094.3|7092.5|7094.4|7092.6|7089.5|7087.5|315
1634514600000|2021-10-17 23:50:00|7094.2|7092.4|7089.6|7087.8|7094.5|7092.7|7089.3|7087.5|269
1634514900000|2021-10-17 23:55:00|7089.5|7087.7|7084.7|7082.9|7090.6|7088.5|7084.1|7082.3|341
1634515200000|2021-10-18 00:00:00|7084.8|7083|7088.1|7086.3|7088.4|7086.6|7084.5|7082.7|412
1634515500000|2021-10-18 00:05:00|7088|7086.2|7087.6|7085.8|7089.3|7087.5|7086|7083.8|417
1634515800000|2021-10-18 00:10:00|7087.8|7086|7086.1|7084.3|7088.5|7086.7|7084.2|7082|375
1634516100000|2021-10-18 00:15:00|7086.2|7084.4|7086|7084.2|7087.2|7085.4|7085.7|7083.9|340
1634516400000|2021-10-18 00:20:00|7085.9|7084.1|7078.7|7076.9|7087.3|7085.5|7078.4|7076.5|299
1634516700000|2021-10-18 00:25:00|7078.8|7077|7078.2|7076.4|7080|7078.2|7077.1|7074.8|324
1634517000000|2021-10-18 00:30:00|7078.1|7076.3|7079.8|7078|7079.9|7078.1|7077.4|7075.6|244
1634517300000|2021-10-18 00:35:00|7079.9|7078.1|7079.7|7077.9|7080.7|7078.9|7079.4|7077.6|237
1634517600000|2021-10-18 00:40:00|7079.6|7077.8|7080.4|7078.6|7080.8|7079|7079.1|7077.3|227
1634517900000|2021-10-18 00:45:00|7080.3|7078.5|7084|7082.2|7084.1|7082.3|7080.3|7078.5|347
1634518200000|2021-10-18 00:50:00|7083.9|7082.1|7082|7080.2|7084.9|7083.1|7081.4|7079.4|318
1634518500000|2021-10-18 00:55:00|7082.5|7079.5|7079.9|7078.1|7082.5|7080.5|7079.7|7077.9|288
1634518800000|2021-10-18 01:00:00|7079.8|7078|7078.2|7076.4|7079.8|7078|7076.2|7074.4|409
1634519100000|2021-10-18 01:05:00|7078.4|7076.6|7079.5|7077.7|7081.1|7079.3|7076.6|7074.8|369
1634519400000|2021-10-18 01:10:00|7079.4|7077.6|7079.3|7077.5|7080.2|7078.2|7078.2|7076.4|335
1634519700000|2021-10-18 01:15:00|7079.2|7077.4|7075.3|7073.5|7079.4|7077.4|7075.1|7073.3|323
1634520000000|2021-10-18 01:20:00|7075.4|7073.6|7076.4|7074.6|7076.6|7074.8|7074.2|7072.4|281
1634520300000|2021-10-18 01:25:00|7076.3|7074.5|7076.5|7074.7|7078.2|7076.4|7075|7073.2|300
1634520600000|2021-10-18 01:30:00|7076.4|7074.6|7078|7076.2|7079.4|7077.6|7075.8|7074|359
1634520900000|2021-10-18 01:35:00|7078.1|7076.3|7072.4|7070.6|7078.2|7076.4|7072.3|7070.5|350
1634521200000|2021-10-18 01:40:00|7072.8|7071|7074.1|7072.3|7074.9|7073.1|7072.3|7070.5|334
1634521500000|2021-10-18 01:45:00|7074|7072.2|7068.5|7066.7|7074.3|7072.5|7068.4|7066.6|300
1634521800000|2021-10-18 01:50:00|7068.4|7066.6|7071.8|7070|7072|7070.2|7067.5|7065.5|373
1634522100000|2021-10-18 01:55:00|7071.7|7069.9|7072.4|7069.4|7073.7|7071.3|7071.3|7069.4|275
1634522400000|2021-10-18 02:00:00|7072.5|7069.5|7075.8|7074|7076.1|7074.3|7071|7068.7|354
1634522700000|2021-10-18 02:05:00|7076.1|7074.3|7076.3|7074.5|7078|7075.7|7075.7|7073.6|365
1634523000000|2021-10-18 02:10:00|7076.4|7074.6|7075.7|7073.9|7076.5|7074.7|7074.8|7073|278
1634523300000|2021-10-18 02:15:00|7075.8|7074|7078.6|7076.8|7079.6|7077.4|7075.2|7073.4|339
1634523600000|2021-10-18 02:20:00|7078.7|7076.9|7077.9|7076.1|7078.8|7077|7076.7|7074.6|264
1634523900000|2021-10-18 02:25:00|7077.8|7076|7080.6|7078.8|7081.4|7079.6|7077.5|7075.7|215
1634524200000|2021-10-18 02:30:00|7080.7|7078.9|7080.1|7078.3|7081.4|7079.6|7079.7|7077.4|252
1634524500000|2021-10-18 02:35:00|7080|7078.2|7080.9|7079.1|7080.9|7079.1|7078.6|7076.5|274
1634524800000|2021-10-18 02:40:00|7081|7079.2|7081.4|7079.6|7082.3|7079.9|7080.2|7078.4|240
1634525100000|2021-10-18 02:45:00|7081.3|7079.5|7085.8|7084|7085.8|7084|7081.1|7079.1|244
1634525400000|2021-10-18 02:50:00|7086.2|7084.4|7086.3|7084.5|7087.4|7085.6|7085.2|7083.4|225
1634525700000|2021-10-18 02:55:00|7086.8|7083.8|7085.7|7083.9|7086.8|7084.5|7083.6|7081.8|276
1634526000000|2021-10-18 03:00:00|7085.8|7084|7082.2|7080.4|7087.3|7084.9|7081.9|7079.7|275
1634526300000|2021-10-18 03:05:00|7082.1|7080.3|7080.6|7078.8|7082.7|7080.9|7080.6|7078.8|245
1634526600000|2021-10-18 03:10:00|7080.7|7078.9|7081.3|7079.5|7082.3|7080|7079.7|7077.9|301
1634526900000|2021-10-18 03:15:00|7081.4|7079.6|7082.3|7080.5|7083.2|7080.9|7080.5|7078.3|255
1634527200000|2021-10-18 03:20:00|7082.2|7080.4|7075.4|7072.4|7082.5|7080.4|7074.6|7072.3|409
1634527500000|2021-10-18 03:25:00|7074.6|7072.8|7070|7068.2|7075.1|7073|7069.5|7067.7|367
1634527800000|2021-10-18 03:30:00|7069.8|7068|7071.7|7069.9|7072|7070.2|7069.7|7067.9|256
1634528100000|2021-10-18 03:35:00|7071.6|7069.8|7072.1|7069.1|7073|7071.1|7071.4|7069|233
1634528400000|2021-10-18 03:40:00|7071.7|7069.9|7072.9|7071.1|7073.2|7071.4|7070|7067.9|304
1634528700000|2021-10-18 03:45:00|7072.8|7071|7074.3|7072.5|7074.6|7072.8|7071.1|7069.3|234
1634529000000|2021-10-18 03:50:00|7073.7|7071.9|7073.8|7072|7074.6|7072.7|7072.8|7070.8|181
1634529300000|2021-10-18 03:55:00|7073.7|7071.9|7072.6|7070.8|7074.2|7071.9|7072.2|7070.4|163
1634529600000|2021-10-18 04:00:00|7072.7|7070.9|7072.7|7070.9|7073.6|7071.7|7072.1|7070.3|165
1634529900000|2021-10-18 04:05:00|7072.6|7070.8|7070.9|7069.1|7073.7|7071.5|7070.9|7069.1|150
1634530200000|2021-10-18 04:10:00|7071|7069.2|7070.5|7068.7|7071.2|7069.4|7070|7068.2|127
1634530500000|2021-10-18 04:15:00|7070.4|7068.6|7069|7067.2|7070.5|7068.7|7068.8|7066.5|162
1634530800000|2021-10-18 04:20:00|7068.9|7067.1|7068.7|7066.9|7069.5|7067.4|7068|7066|151
1634531100000|2021-10-18 04:25:00|7068.6|7066.8|7068.9|7067.1|7069.1|7067.3|7067.9|7066.1|121
1634531400000|2021-10-18 04:30:00|7069|7067.2|7069.7|7067.9|7072|7069.7|7068.9|7066.5|217
1634531700000|2021-10-18 04:35:00|7069.8|7068|7070.3|7068.5|7070.7|7068.5|7069.2|7067.4|214
1634532000000|2021-10-18 04:40:00|7070.2|7068.4|7070.9|7069.1|7071.3|7069.1|7068.8|7066.5|220
1634532300000|2021-10-18 04:45:00|7070.8|7069|7070.9|7069.1|7071.5|7069.7|7070.1|7068.3|151
1634532600000|2021-10-18 04:50:00|7071|7069.2|7068.3|7066.5|7071.9|7069.5|7068.2|7066.4|181
1634532900000|2021-10-18 04:55:00|7068.2|7066.4|7065.2|7063.4|7068.6|7066.8|7065.1|7063.3|209
1634533200000|2021-10-18 05:00:00|7065.1|7063.3|7065|7063.2|7066.2|7064.4|7064.6|7062.8|237
1634533500000|2021-10-18 05:05:00|7064.8|7063|7066.1|7064.3|7066.2|7064.4|7064.7|7062.9|159
1634533800000|2021-10-18 05:10:00|7066.2|7064.4|7065.4|7063.6|7066.2|7064.4|7064.1|7062.3|224
1634534100000|2021-10-18 05:15:00|7065.2|7063.4|7065|7063.2|7066|7064.2|7064.7|7062.9|189
1634534400000|2021-10-18 05:20:00|7065.1|7063.3|7066.1|7064.3|7066.3|7064.5|7064.6|7062.8|155
1634534700000|2021-10-18 05:25:00|7066.2|7064.4|7065.5|7063.7|7066.2|7064.4|7065|7063.2|169
1634535000000|2021-10-18 05:30:00|7065.6|7063.8|7066.3|7064.5|7066.9|7065.1|7065.1|7063|192
1634535300000|2021-10-18 05:35:00|7066.2|7064.4|7066.7|7064.9|7067|7065.2|7065.6|7063.8|250
1634535600000|2021-10-18 05:40:00|7066.8|7065|7067.8|7066|7068.9|7067.1|7066.4|7064.6|284
1634535900000|2021-10-18 05:45:00|7067.9|7066.1|7065.9|7064.1|7068.1|7066.3|7065.9|7063.8|220
1634536200000|2021-10-18 05:50:00|7066|7064.2|7065.8|7064|7067.1|7065.3|7065.7|7063.5|191
1634536500000|2021-10-18 05:55:00|7065.7|7063.9|7065.6|7063.8|7067.2|7064.9|7064.2|7062.4|242
1634536800000|2021-10-18 06:00:00|7065.7|7063.9|7064.1|7062.3|7068.4|7066.6|7063.9|7062.1|416
1634537100000|2021-10-18 06:05:00|7064|7062.2|7063.7|7061.9|7064.9|7063.1|7061.3|7058.8|377
1634537400000|2021-10-18 06:10:00|7063.6|7061.8|7064.1|7062.3|7065.3|7063.5|7061.1|7059.3|309
1634537700000|2021-10-18 06:15:00|7064.2|7062.4|7062.1|7060.3|7064.4|7062.6|7062.1|7060.3|313
1634538000000|2021-10-18 06:20:00|7061.9|7060.1|7065.1|7063.3|7065.1|7063.3|7061.9|7060.1|293
1634538300000|2021-10-18 06:25:00|7065|7063.2|7062.9|7061.1|7065.2|7063.4|7062.9|7061|250
1634538600000|2021-10-18 06:30:00|7063.2|7061.4|7065.2|7063.4|7067.1|7065|7062.9|7061.1|361
1634538900000|2021-10-18 06:35:00|7065.3|7063.5|7064.2|7062.4|7066.3|7064.5|7062.6|7060.8|360
1634539200000|2021-10-18 06:40:00|7064.1|7062.3|7060.3|7058.5|7065.5|7063.7|7060.1|7057.8|381
1634539500000|2021-10-18 06:45:00|7060.2|7058.4|7059.4|7057.6|7061.7|7059.5|7058.4|7056.6|411
1634539800000|2021-10-18 06:50:00|7059.3|7057.5|7057.9|7056.1|7061.3|7059.5|7057.9|7056.1|365
1634540100000|2021-10-18 06:55:00|7058|7056.2|7065.5|7063.7|7065.7|7063.9|7057.9|7056.1|344
1634540400000|2021-10-18 07:00:00|7065.6|7063.8|7065.9|7064.1|7067.3|7065.5|7063.5|7061.7|452
1634540700000|2021-10-18 07:05:00|7066|7064.2|7067.3|7065.5|7067.7|7065.9|7065.2|7063.4|382
1634541000000|2021-10-18 07:10:00|7067.2|7065.4|7069.3|7067.5|7070.9|7069.1|7067.2|7065.4|402
1634541300000|2021-10-18 07:15:00|7069.2|7067.4|7066.6|7064.8|7069.9|7068|7066.4|7064.6|391
1634541600000|2021-10-18 07:20:00|7066.5|7064.7|7064|7062.2|7066.8|7065|7061.9|7060.1|445
1634541900000|2021-10-18 07:25:00|7064.1|7062.3|7065.9|7064.1|7065.9|7064.1|7062.5|7060.7|404
1634542200000|2021-10-18 07:30:00|7065.8|7064|7068.4|7066.6|7069.1|7067.3|7065.5|7063.7|441
1634542500000|2021-10-18 07:35:00|7068.3|7066.5|7068.5|7066.7|7069.8|7068|7067.6|7065.8|383
1634542800000|2021-10-18 07:40:00|7068.4|7066.6|7066.9|7065.1|7070|7067.6|7065.6|7063.8|383
1634543100000|2021-10-18 07:45:00|7067|7065.2|7064.6|7062.8|7067.1|7065.3|7064.4|7062.6|422
1634543400000|2021-10-18 07:50:00|7064.5|7062.7|7066.8|7065|7067.3|7065.5|7063.9|7062.1|390
1634543700000|2021-10-18 07:55:00|7066.9|7065.1|7068.7|7066.9|7069.9|7068.1|7066.2|7064.4|411
1634544000000|2021-10-18 08:00:00|7068.8|7067|7070.1|7068.3|7070.7|7068.9|7068|7066.2|397
1634544300000|2021-10-18 08:05:00|7069.9|7068.1|7073|7071.2|7073.5|7071.7|7069.9|7068.1|344
1634544600000|2021-10-18 08:10:00|7072.4|7070.6|7071.8|7070|7072.7|7070.9|7071.1|7069.3|303
1634544900000|2021-10-18 08:15:00|7071.9|7070.1|7069.6|7067.8|7072|7070.2|7069.5|7067.7|333
1634545200000|2021-10-18 08:20:00|7069.5|7067.7|7066.5|7064.7|7070.7|7068.9|7066.5|7064.7|339
1634545500000|2021-10-18 08:25:00|7066.6|7064.8|7058.5|7056.7|7066.6|7064.8|7057.2|7054.7|451
1634545800000|2021-10-18 08:30:00|7058.6|7056.8|7058.3|7056.5|7059.2|7057.4|7054.2|7052|419
1634546100000|2021-10-18 08:35:00|7058.4|7056.6|7057.3|7055.5|7059.5|7057.6|7056.1|7054.3|350
1634546400000|2021-10-18 08:40:00|7057|7055.2|7059.2|7057.4|7059.4|7057.6|7055|7053.2|422
1634546700000|2021-10-18 08:45:00|7059.3|7057.5|7060|7058.2|7060.2|7058.4|7058.4|7056.6|346
1634547000000|2021-10-18 08:50:00|7059.9|7058.1|7055.9|7054.1|7060.3|7058.5|7054.9|7053.1|353
1634547300000|2021-10-18 08:55:00|7055.6|7053.8|7056.3|7054.5|7058.2|7056.4|7055.6|7053.8|299
1634547600000|2021-10-18 09:00:00|7056.2|7054.4|7057.7|7055.9|7057.8|7056|7056|7054.2|352
1634547900000|2021-10-18 09:05:00|7057.6|7055.8|7056.8|7055|7058.2|7056.4|7056.1|7054.3|277
1634548200000|2021-10-18 09:10:00|7056.9|7055.1|7056.9|7055.1|7057.2|7055.4|7055.5|7053.7|299
1634548500000|2021-10-18 09:15:00|7057|7055.2|7059.7|7057.9|7059.8|7058|7056.1|7054.3|355
1634548800000|2021-10-18 09:20:00|7059.8|7058|7060|7058.2|7060.9|7059.1|7059.1|7057.3|302
1634549100000|2021-10-18 09:25:00|7060.1|7058.3|7060.7|7058.9|7060.7|7058.9|7059|7057.2|240
1634549400000|2021-10-18 09:30:00|7060.8|7059|7059|7057.2|7061.1|7059.3|7057.8|7056|274
1634549700000|2021-10-18 09:35:00|7059.1|7057.3|7060.5|7058.7|7061.2|7059.4|7059.1|7057.3|277
1634550000000|2021-10-18 09:40:00|7060.6|7058.8|7057.9|7056.1|7060.8|7059|7057.5|7055.7|300
1634550300000|2021-10-18 09:45:00|7057.7|7055.9|7058.5|7056.7|7059.1|7057.3|7056.6|7054.8|280
1634550600000|2021-10-18 09:50:00|7058.4|7056.6|7056.6|7054.8|7060.1|7058.3|7056.5|7054.7|322
1634550900000|2021-10-18 09:55:00|7056.5|7054.7|7055.7|7053.9|7057.3|7055.5|7055.2|7053.4|330
1634551200000|2021-10-18 10:00:00|7055.5|7053.7|7056.7|7054.9|7056.8|7055|7053.6|7051.8|301
1634551500000|2021-10-18 10:05:00|7056.8|7055|7057.1|7055.3|7058.9|7057.1|7056|7054.2|291
1634551800000|2021-10-18 10:10:00|7057|7055.2|7054.1|7052.3|7057.2|7055.4|7053.5|7051.7|277
1634552100000|2021-10-18 10:15:00|7054.2|7052.4|7052.1|7050.3|7054.6|7052.8|7051.7|7049.9|380
1634552400000|2021-10-18 10:20:00|7052|7050.2|7051|7049.2|7052.4|7050.6|7050.4|7048.6|293
1634552700000|2021-10-18 10:25:00|7051.1|7049.3|7053.1|7051.3|7053.1|7051.3|7051|7049.2|243
1634553000000|2021-10-18 10:30:00|7053.2|7051.4|7054|7052.2|7055.8|7054|7053.1|7051.3|259
1634553300000|2021-10-18 10:35:00|7053.9|7052.1|7054.6|7052.8|7055.1|7053.3|7052.8|7051|252
1634553600000|2021-10-18 10:40:00|7054.5|7052.7|7056.4|7054.6|7056.8|7055|7054|7052.2|353
1634553900000|2021-10-18 10:45:00|7056.2|7054.4|7055.7|7053.9|7056.4|7054.6|7055|7053.2|282
1634554200000|2021-10-18 10:50:00|7055.8|7054|7054.9|7053.1|7055.8|7054|7053.5|7051.7|271
1634554500000|2021-10-18 10:55:00|7054.7|7052.9|7055.4|7053.6|7057.6|7055.8|7054.7|7052.9|339
1634554800000|2021-10-18 11:00:00|7055.5|7053.7|7056.3|7054.5|7056.8|7055|7055.3|7053.5|278
1634555100000|2021-10-18 11:05:00|7056.2|7054.4|7056.7|7054.9|7057.7|7055.5|7056|7054.2|294
1634555400000|2021-10-18 11:10:00|7056.6|7054.8|7058.4|7056.6|7058.7|7056.9|7055.6|7053.8|260
1634555700000|2021-10-18 11:15:00|7058.3|7056.5|7058.3|7056.5|7059.2|7057.4|7058|7055.8|223
1634556000000|2021-10-18 11:20:00|7058.2|7056.4|7060.3|7058.5|7060.4|7058.6|7058.1|7056.3|241
1634556300000|2021-10-18 11:25:00|7060.2|7058.4|7062.3|7060.5|7062.5|7060.7|7059.5|7057.7|257
1634556600000|2021-10-18 11:30:00|7062.5|7060.7|7061.2|7059.4|7063.6|7061.8|7061|7059.2|266
1634556900000|2021-10-18 11:35:00|7061.1|7059.3|7058.8|7057|7063.6|7061.8|7057.7|7055.9|292
1634557200000|2021-10-18 11:40:00|7058.7|7056.9|7058.6|7056.8|7060.6|7058.8|7058.3|7056.2|338
1634557500000|2021-10-18 11:45:00|7058.7|7056.9|7055.6|7053.8|7059.3|7057.3|7054.6|7052.8|324
1634557800000|2021-10-18 11:50:00|7055.9|7054.1|7055|7053.2|7056|7054.2|7053.2|7051.4|336
1634558100000|2021-10-18 11:55:00|7054.9|7053.1|7056.6|7054.8|7058.2|7056.4|7054.8|7053|377
1634558400000|2021-10-18 12:00:00|7056.7|7054.9|7056.8|7055|7057|7055.2|7052.1|7050.3|507
1634558700000|2021-10-18 12:05:00|7056.9|7055.1|7058.4|7056.6|7058.5|7056.7|7056.3|7054.5|483
1634559000000|2021-10-18 12:10:00|7058.3|7056.5|7060.9|7059.1|7060.9|7059.1|7057.8|7056|391
1634559300000|2021-10-18 12:15:00|7060.8|7059|7061.5|7059.7|7063.3|7061.5|7059.6|7057.8|369
1634559600000|2021-10-18 12:20:00|7061.8|7060|7062.1|7060.3|7063.9|7062.1|7061.4|7059.6|418
1634559900000|2021-10-18 12:25:00|7062|7060.2|7061.2|7059.4|7062.9|7061.1|7059.5|7057.7|363
1634560200000|2021-10-18 12:30:00|7061.1|7059.3|7064.2|7062.4|7064.2|7062.4|7060.6|7058.6|366
1634560500000|2021-10-18 12:35:00|7064.1|7062.3|7063.9|7062.1|7064.6|7062.8|7059.1|7057.3|462
1634560800000|2021-10-18 12:40:00|7063.8|7062|7064|7062.2|7065.9|7064.1|7062.2|7060.4|413
1634561100000|2021-10-18 12:45:00|7063.8|7062|7057.5|7055.7|7063.9|7062.1|7055.7|7053.9|505
1634561400000|2021-10-18 12:50:00|7057.6|7055.8|7054.8|7053|7058|7056.2|7053.9|7052.1|497
1634561700000|2021-10-18 12:55:00|7054.9|7053.1|7058|7056.2|7058.2|7056.4|7054.4|7052.6|386
1634562000000|2021-10-18 13:00:00|7058.1|7056.3|7057.9|7056.1|7059|7057.2|7056.3|7054.5|455
1634562300000|2021-10-18 13:05:00|7058|7056.2|7060.8|7059|7060.8|7059|7055.9|7054.1|416
1634562600000|2021-10-18 13:10:00|7060.6|7058.8|7061.1|7058.1|7062.2|7060.4|7060.3|7058|366
1634562900000|2021-10-18 13:15:00|7061|7058|7061.8|7060|7062.7|7060.9|7060.1|7058|413
1634563200000|2021-10-18 13:20:00|7061.9|7060.1|7064.9|7063.1|7065.3|7063.5|7061.9|7060.1|371
1634563500000|2021-10-18 13:25:00|7065.3|7063.5|7070.5|7068.7|7070.7|7068.9|7064.7|7062.9|420
1634563800000|2021-10-18 13:30:00|7070.7|7068.9|7070.2|7068.4|7072.8|7071|7068.1|7066.3|571
1634564100000|2021-10-18 13:35:00|7070.3|7068.5|7071|7069.2|7072.2|7070.4|7069.7|7067.9|527
1634564400000|2021-10-18 13:40:00|7071.3|7069.5|7077.8|7076|7078.3|7076.5|7071.2|7069.4|574
1634564700000|2021-10-18 13:45:00|7077.7|7075.9|7075.1|7073.3|7077.8|7076|7072|7070.2|529
1634565000000|2021-10-18 13:50:00|7075.2|7073.4|7073.5|7071.7|7076.7|7074.9|7071.5|7069.7|478
1634565300000|2021-10-18 13:55:00|7073.3|7071.5|7078.4|7076.6|7078.8|7077|7072.7|7070.9|472
1634565600000|2021-10-18 14:00:00|7078.7|7076.9|7079.4|7077.6|7079.6|7077.8|7076.1|7074.3|523
1634565900000|2021-10-18 14:05:00|7079.2|7077.4|7080.6|7078.8|7080.7|7078.9|7077.3|7075.5|413
1634566200000|2021-10-18 14:10:00|7080.5|7078.7|7078.2|7076.4|7081.4|7079.6|7077.4|7075.6|453
1634566500000|2021-10-18 14:15:00|7077.9|7076.1|7077.2|7075.4|7078.2|7076.4|7075.5|7073.7|395
1634566800000|2021-10-18 14:20:00|7077.1|7075.3|7075.3|7073.5|7077.1|7075.3|7074|7072.2|359
1634567100000|2021-10-18 14:25:00|7075.1|7073.3|7078|7076.2|7078.4|7076.6|7075|7073.2|308
1634567400000|2021-10-18 14:30:00|7077.9|7076.1|7083.2|7081.4|7083.5|7081.7|7077.7|7075.9|400
1634567700000|2021-10-18 14:35:00|7082.9|7081.1|7082.9|7081.1|7083.9|7082.1|7080.5|7078.7|346
1634568000000|2021-10-18 14:40:00|7083.2|7081.4|7080.4|7078.6|7083.8|7082|7079.9|7078.1|390
1634568300000|2021-10-18 14:45:00|7080.6|7078.8|7079.8|7078|7081.4|7079.6|7078.9|7077.1|336
1634568600000|2021-10-18 14:50:00|7079.9|7078.1|7079.8|7078|7080.9|7079.1|7078.9|7077.1|323
1634568900000|2021-10-18 14:55:00|7079.7|7077.9|7077.1|7075.3|7080.4|7078.6|7076.1|7074.3|472
1634569200000|2021-10-18 15:00:00|7077.3|7075.5|7071.7|7069.9|7077.4|7075.6|7071.6|7069.8|413
1634569500000|2021-10-18 15:05:00|7071.6|7069.8|7069.8|7068|7071.9|7070.1|7069.4|7067.6|351
1634569800000|2021-10-18 15:10:00|7070|7068.2|7069.8|7068|7072.2|7070.4|7069.3|7067.5|348
1634570100000|2021-10-18 15:15:00|7069.9|7068.1|7072.1|7070.3|7072.6|7070.8|7069.6|7067.8|355
1634570400000|2021-10-18 15:20:00|7072|7070.2|7071.5|7069.7|7073.6|7071.8|7070.6|7068.8|325
1634570700000|2021-10-18 15:25:00|7071.6|7069.8|7071.4|7069.6|7072.6|7070.8|7070.2|7068.4|293
1634571000000|2021-10-18 15:30:00|7070.9|7069.1|7072.8|7071|7074.2|7072.4|7069.6|7067.7|345
1634571300000|2021-10-18 15:35:00|7072.9|7071.1|7074.7|7072.9|7074.8|7073|7071.8|7070|324
1634571600000|2021-10-18 15:40:00|7074.8|7073|7073.1|7071.3|7074.8|7073|7072.4|7070.6|271
1634571900000|2021-10-18 15:45:00|7073|7071.2|7075.4|7073.6|7075.9|7074.1|7072.7|7070.9|343
1634572200000|2021-10-18 15:50:00|7075.5|7073.7|7077.8|7076|7077.8|7076|7075.4|7073.6|247
1634572500000|2021-10-18 15:55:00|7077.7|7075.9|7081.3|7079.5|7081.5|7079.7|7076.9|7075.1|271
1634572800000|2021-10-18 16:00:00|7081.5|7079.7|7083|7081.2|7083|7081.2|7080.4|7078.6|239
1634573100000|2021-10-18 16:05:00|7082.9|7081.1|7082.3|7080.5|7083.2|7081.4|7082.3|7080.5|243
1634573400000|2021-10-18 16:10:00|7082.4|7080.6|7082.6|7080.8|7083.8|7082|7082.4|7080.6|250
1634573700000|2021-10-18 16:15:00|7082.5|7080.7|7083.9|7082.1|7084.1|7082.3|7082.3|7080.5|195
1634574000000|2021-10-18 16:20:00|7084|7082.2|7082.9|7081.1|7084.4|7082.6|7082.7|7080.9|184
1634574300000|2021-10-18 16:25:00|7083|7081.2|7083.8|7080.8|7083.9|7081.5|7081.9|7080.1|201
1634574600000|2021-10-18 16:30:00|7083.2|7081.4|7083.9|7082.1|7084.2|7082.4|7083.1|7081.3|135
1634574900000|2021-10-18 16:35:00|7084|7082.2|7084.2|7082.4|7084.8|7083|7083.7|7081.9|198
1634575200000|2021-10-18 16:40:00|7084.4|7082.6|7085|7083.2|7085.4|7083.6|7083.9|7082.1|211
1634575500000|2021-10-18 16:45:00|7084.9|7083.1|7083.8|7082|7085|7083.2|7083.5|7081.7|208
1634575800000|2021-10-18 16:50:00|7083.7|7081.9|7083.3|7081.5|7084|7082.2|7082.3|7080.5|169
1634576100000|2021-10-18 16:55:00|7083.4|7081.6|7084.8|7083|7085|7083.2|7083|7081.2|215
1634576400000|2021-10-18 17:00:00|7084.9|7083.1|7085.3|7083.5|7085.4|7083.6|7084.4|7082.6|233
1634576700000|2021-10-18 17:05:00|7085.2|7083.4|7085.5|7083.7|7085.9|7084.1|7083.8|7082|177
1634577000000|2021-10-18 17:10:00|7085.6|7083.8|7083.8|7082|7085.8|7084|7083.5|7081.7|173
1634577300000|2021-10-18 17:15:00|7083.9|7082.1|7084.4|7082.6|7084.8|7082.7|7083.3|7081.5|168
1634577600000|2021-10-18 17:20:00|7084.5|7082.7|7083.9|7082.1|7085|7083.2|7083.7|7081.7|169
1634577900000|2021-10-18 17:25:00|7084|7082.2|7084.8|7083|7085.5|7083.7|7083.8|7082|203
1634578200000|2021-10-18 17:30:00|7084.7|7082.9|7085.8|7084|7085.9|7084.1|7083.9|7081.7|148
1634578500000|2021-10-18 17:35:00|7085.9|7084.1|7086.9|7085.1|7086.9|7085.1|7085.2|7083.4|132
1634578800000|2021-10-18 17:40:00|7086.8|7085|7087.8|7086|7087.9|7086.1|7086.4|7084.6|181
1634579100000|2021-10-18 17:45:00|7087.7|7085.9|7088.1|7086.3|7088.2|7086.4|7087.2|7085.4|168
1634579400000|2021-10-18 17:50:00|7088.2|7086.4|7089.3|7087.5|7089.4|7087.6|7087.9|7086.1|137
1634579700000|2021-10-18 17:55:00|7089.2|7087.4|7088.7|7085.7|7089.3|7087.5|7087.6|7085.7|241
1634580000000|2021-10-18 18:00:00|7088.6|7085.6|7088|7086.2|7088.9|7087.1|7087.3|7085.4|229
1634580300000|2021-10-18 18:05:00|7088.1|7086.3|7087.1|7085.3|7088.4|7086.6|7086.6|7084.8|181
1634580600000|2021-10-18 18:10:00|7087.2|7085.4|7086.6|7084.8|7087.7|7085.5|7086.5|7084.2|175
1634580900000|2021-10-18 18:15:00|7086.7|7084.9|7086.8|7085|7087.8|7085.6|7086.6|7084.6|149
1634581200000|2021-10-18 18:20:00|7086.9|7085.1|7087.1|7085.3|7088.1|7085.9|7086.7|7084.6|161
1634581500000|2021-10-18 18:25:00|7087.2|7085.4|7087.3|7085.5|7088.4|7086.6|7087|7085.1|208
1634581800000|2021-10-18 18:30:00|7087.2|7085.4|7087.3|7085.5|7089.1|7087|7086.9|7085.1|181
1634582100000|2021-10-18 18:35:00|7087.4|7085.6|7087.1|7085.3|7088.1|7086|7086.6|7084.8|212
1634582400000|2021-10-18 18:40:00|7087.2|7085.4|7087.6|7085.8|7087.8|7086|7086.8|7085|114
1634582700000|2021-10-18 18:45:00|7087.3|7085.5|7088.1|7086.3|7088.2|7086.4|7086.7|7084.9|158
1634583000000|2021-10-18 18:50:00|7088.3|7086.5|7088.6|7086.8|7089.7|7087.7|7088.2|7086.4|215
1634583300000|2021-10-18 18:55:00|7088.7|7086.9|7085.4|7083.6|7089.1|7087.3|7085.3|7083.5|272
1634583600000|2021-10-18 19:00:00|7085.3|7083.5|7081.4|7079.6|7085.9|7084.1|7081.3|7079.5|289
1634583900000|2021-10-18 19:05:00|7081.5|7079.7|7081.9|7080.1|7082.6|7080.7|7081.1|7079.3|162
1634584200000|2021-10-18 19:10:00|7081.8|7080|7082.6|7080.8|7084.6|7082.5|7081.8|7080|198
1634584500000|2021-10-18 19:15:00|7082.7|7080.9|7084.7|7082.9|7084.8|7083|7082.6|7080.8|168
1634584800000|2021-10-18 19:20:00|7084.6|7082.8|7084.4|7082.6|7085|7083.2|7084|7082.2|186
1634585100000|2021-10-18 19:25:00|7084.3|7082.5|7084.1|7082.3|7084.7|7082.6|7083.1|7081.3|250
1634585400000|2021-10-18 19:30:00|7083.8|7082|7082.6|7080.8|7084.6|7082.4|7082.6|7080.8|204
1634585700000|2021-10-18 19:35:00|7082.7|7080.9|7083|7081.2|7083.7|7081.3|7081.4|7079.6|238
1634586000000|2021-10-18 19:40:00|7083.1|7081.3|7084.5|7082.7|7085.4|7083.6|7082.9|7081.1|227
1634586300000|2021-10-18 19:45:00|7084.6|7082.8|7084.3|7082.5|7086|7084.2|7083.2|7081.4|240
1634586600000|2021-10-18 19:50:00|7084.2|7082.4|7085|7083.2|7085.4|7083.6|7083.4|7081.6|289
1634586900000|2021-10-18 19:55:00|7085.1|7083.3|7086.1|7084.3|7086.4|7084.6|7084.4|7082.6|280
1634587200000|2021-10-18 20:00:00|7085.9|7084.1|7086.2|7084.4|7087.2|7085|7084.9|7083.1|220
1634587500000|2021-10-18 20:05:00|7086.1|7084.3|7086.6|7084.8|7087.1|7084.9|7085.8|7083.8|146
1634587800000|2021-10-18 20:10:00|7086.5|7084.7|7087.3|7085.5|7087.3|7085.5|7086.3|7084.2|130
1634588100000|2021-10-18 20:15:00|7087.4|7085.6|7087.5|7085.7|7087.9|7086.1|7086.8|7085|86
1634588400000|2021-10-18 20:20:00|7087.6|7085.8|7087.7|7085.9|7088.4|7086.6|7087.6|7085.8|52
1634588700000|2021-10-18 20:25:00|7087.6|7085.8|7087.2|7085.4|7087.7|7085.9|7087|7085.2|64
1634589000000|2021-10-18 20:30:00|7087.1|7085.3|7086.9|7085.1|7087.1|7085.3|7086.2|7084.4|96
1634589300000|2021-10-18 20:35:00|7086.8|7085|7087.3|7085.5|7087.5|7085.7|7086.7|7084.9|72
1634589600000|2021-10-18 20:40:00|7087.2|7085.4|7088.2|7086.4|7088.7|7086.5|7087|7085.2|117
1634589900000|2021-10-18 20:45:00|7088.3|7086.5|7088.5|7085.5|7089.6|7087.4|7087.9|7085.2|108
1634590200000|2021-10-18 20:50:00|7088.6|7085.6|7089|7086|7089.3|7086.5|7088.1|7085.5|144
1634590500000|2021-10-18 20:55:00|7088.9|7085.9|7091.6|7079.3|7092.7|7086.2|7087.3|7076.5|347
1634590800000|2021-10-18 21:00:00|7089.6|7083.3|7090.6|7077.6|7092.6|7083.3|7087.5|7074.5|57
1634591100000|2021-10-18 21:05:00|7089.6|7076.6|7089.5|7076.5|7089.9|7078.4|7086.6|7074.4|75
1634591400000|2021-10-18 21:10:00|7089.2|7076.2|7089.3|7076.3|7090.1|7078.4|7088.9|7075.9|86
1634591700000|2021-10-18 21:15:00|7089.2|7076.2|7089.1|7076.5|7089.7|7078.4|7086.5|7073.5|111
1634592000000|2021-10-18 21:20:00|7088.7|7076.8|7089.3|7076.3|7089.8|7077.9|7088.6|7076.2|81
1634592300000|2021-10-18 21:25:00|7089.6|7077.2|7089.2|7077.5|7090|7078.1|7084|7075.5|177
1634592600000|2021-10-18 21:30:00|7089.6|7077.3|7089|7078.5|7090.1|7078.9|7088.3|7076.6|137
1634592900000|2021-10-18 21:35:00|7088.8|7078.3|7087.7|7079.2|7090.1|7080|7086.7|7076.6|144
1634593200000|2021-10-18 21:40:00|7087.9|7079|7085.7|7078.9|7088.7|7080.2|7085.2|7077.6|194
1634593500000|2021-10-18 21:45:00|7086.3|7079|7087.2|7078.7|7087.5|7080.3|7084.5|7077.9|159
1634593800000|2021-10-18 21:50:00|7086.8|7078.8|7086.3|7076.1|7087.9|7078.9|7084.4|7075.9|201
1634594100000|2021-10-18 21:55:00|7087.1|7077.4|7088.9|7077.6|7089.3|7079|7085.3|7075.6|269
1634594400000|2021-10-18 22:00:00|7089.4|7077.3|7088.3|7085.3|7090.9|7086.9|7088.2|7077.3|400
1634594700000|2021-10-18 22:05:00|7088.1|7085.1|7089|7086|7090.3|7086.8|7088|7084.7|338
1634595000000|2021-10-18 22:10:00|7089.1|7086.1|7087.9|7084.9|7089.2|7086.2|7087.8|7084.5|135
1634595300000|2021-10-18 22:15:00|7087.8|7084.8|7089.4|7086.4|7089.4|7086.8|7087.5|7084.5|117
1634595600000|2021-10-18 22:20:00|7089|7086|7088.2|7085.2|7089.6|7087.1|7087.8|7085.1|92
1634595900000|2021-10-18 22:25:00|7088.1|7085.1|7088.5|7085.5|7088.8|7086.1|7087.3|7084.7|88
1634596200000|2021-10-18 22:30:00|7088.4|7085.4|7089.1|7086.1|7089.2|7086.7|7087.8|7085.4|99
1634596500000|2021-10-18 22:35:00|7088.4|7086.6|7089.9|7086.9|7090.3|7087.8|7088.4|7086.1|131
1634596800000|2021-10-18 22:40:00|7089.8|7086.8|7089.2|7086.2|7090.4|7088.1|7088.8|7086.2|131
1634597100000|2021-10-18 22:45:00|7089.3|7086.3|7088.6|7085.6|7089.6|7087.1|7087.9|7085.5|97
1634597400000|2021-10-18 22:50:00|7088.7|7085.7|7088.4|7085.4|7088.7|7086.2|7087.2|7084.6|129
1634597700000|2021-10-18 22:55:00|7088.5|7085.5|7085.9|7084.1|7088.6|7086.2|7085.9|7083.4|147
1634598000000|2021-10-18 23:00:00|7086.5|7083.5|7087.5|7085.7|7088.1|7085.8|7086|7083.5|129
1634598300000|2021-10-18 23:05:00|7087.4|7085.6|7086.8|7085|7088.1|7085.9|7086.8|7084.4|125
1634598600000|2021-10-18 23:10:00|7087.6|7084.6|7087.8|7086|7088.6|7086.2|7087.1|7084.6|97
1634598900000|2021-10-18 23:15:00|7087.9|7086.1|7087.9|7086.1|7088.6|7086.2|7086.8|7084.7|99
1634599200000|2021-10-18 23:20:00|7088|7086.2|7088.6|7086.8|7089.5|7087.3|7087.9|7085.8|152
1634599500000|2021-10-18 23:25:00|7088.5|7086.7|7087.5|7085.7|7088.7|7086.9|7086.2|7084.4|212
1634599800000|2021-10-18 23:30:00|7087.6|7085.8|7089|7087.2|7089.1|7087.3|7087.5|7085.7|179
1634600100000|2021-10-18 23:35:00|7088.9|7087.1|7088.5|7086.7|7089.6|7087.5|7087.9|7086.1|153
1634600400000|2021-10-18 23:40:00|7088.6|7086.8|7088.3|7086.5|7088.9|7087.1|7086.7|7084.9|173
1634600700000|2021-10-18 23:45:00|7088.2|7086.4|7089.4|7087.6|7089.8|7088|7088.2|7086.4|109
1634601000000|2021-10-18 23:50:00|7089.3|7087.5|7090.3|7088.5|7090.7|7088.9|7089.3|7087.5|115
1634601300000|2021-10-18 23:55:00|7090.4|7088.6|7091.7|7089.9|7092|7090.1|7090.4|7088.6|120
1634601600000|2021-10-19 00:00:00|7091.5|7089.7|7093.8|7092|7096.9|7095.1|7091.5|7089.7|327
1634601900000|2021-10-19 00:05:00|7093.7|7091.9|7093.9|7092.1|7094.6|7092.7|7092.1|7090.1|254
1634602200000|2021-10-19 00:10:00|7094|7092.2|7093.2|7091.4|7094.5|7092.7|7092.9|7091.1|251
1634602500000|2021-10-19 00:15:00|7093.3|7091.5|7093.8|7092|7095.7|7093.9|7093.2|7091.4|277
1634602800000|2021-10-19 00:20:00|7093.9|7092.1|7094.9|7093.1|7094.9|7093.1|7093.3|7091.5|231
1634603100000|2021-10-19 00:25:00|7095|7093.2|7096.2|7093.2|7096.3|7094.5|7094.2|7091.9|250
1634603400000|2021-10-19 00:30:00|7096.1|7093.1|7095.1|7093.3|7096.9|7094.5|7094.7|7092.9|174
1634603700000|2021-10-19 00:35:00|7095|7093.2|7094.1|7092.3|7096.3|7094.5|7093.2|7091.4|272
1634604000000|2021-10-19 00:40:00|7094|7092.2|7095.8|7094|7096.1|7094.3|7093.3|7091.5|235
1634604300000|2021-10-19 00:45:00|7095.6|7093.8|7095.6|7093.8|7096.1|7094.3|7093.8|7092|293
1634604600000|2021-10-19 00:50:00|7095.5|7093.7|7093.9|7092.1|7095.6|7093.8|7092.6|7090.8|348
1634604900000|2021-10-19 00:55:00|7093.8|7092|7097|7095.2|7097.1|7095.3|7093.3|7091.5|373
1634605200000|2021-10-19 01:00:00|7097.1|7095.3|7096.8|7095|7097.4|7095.6|7095.5|7093.7|323
1634605500000|2021-10-19 01:05:00|7096.9|7095.1|7099.8|7098|7100.1|7098.3|7096|7094.2|305
1634605800000|2021-10-19 01:10:00|7099.7|7097.9|7101.1|7099.3|7101.7|7099.9|7099.2|7097.4|317
1634606100000|2021-10-19 01:15:00|7101|7099.2|7099.2|7097.4|7101.5|7099.7|7099|7097.2|294
1634606400000|2021-10-19 01:20:00|7099.1|7097.3|7099.6|7097.8|7100|7098.2|7098.4|7096.6|272
1634606700000|2021-10-19 01:25:00|7099.7|7097.9|7099.5|7097.7|7100.8|7099|7098.4|7096.6|283
1634607000000|2021-10-19 01:30:00|7099.4|7097.6|7101|7099.2|7101.5|7099.7|7098.9|7097.1|292
1634607300000|2021-10-19 01:35:00|7100.9|7099.1|7103.4|7101.6|7103.5|7101.7|7100.9|7099.1|243
1634607600000|2021-10-19 01:40:00|7103.5|7101.7|7109.1|7107.3|7109.6|7107.5|7103.5|7101.7|421
1634607900000|2021-10-19 01:45:00|7109.6|7107.8|7123|7121.2|7125.3|7123.3|7109.6|7107.8|540
1634608200000|2021-10-19 01:50:00|7122.9|7121.1|7119.5|7117.7|7123.7|7121.9|7117.7|7115.6|478
1634608500000|2021-10-19 01:55:00|7119.6|7117.8|7116.7|7114.9|7120.3|7118.5|7116.5|7114.7|383
1634608800000|2021-10-19 02:00:00|7117.1|7115.3|7118.9|7117.1|7119.2|7117.2|7116.5|7114.7|320
1634609100000|2021-10-19 02:05:00|7119.1|7117.3|7116.2|7114.4|7119.9|7118.1|7116|7114.2|239
1634609400000|2021-10-19 02:10:00|7116.3|7114.5|7117.1|7115.3|7117.3|7115.5|7116|7114.2|279
1634609700000|2021-10-19 02:15:00|7117|7115.2|7116.3|7114.5|7117.6|7115.8|7115.5|7113.7|256
1634610000000|2021-10-19 02:20:00|7116.1|7114.3|7114.8|7113|7116.4|7114.6|7114.2|7112.4|302
1634610300000|2021-10-19 02:25:00|7114.9|7113.1|7114.8|7113|7115.5|7113.7|7114.6|7112.8|256
1634610600000|2021-10-19 02:30:00|7114.9|7113.1|7117|7115.2|7118.1|7116.3|7114.7|7112.9|259
1634610900000|2021-10-19 02:35:00|7116.9|7115.1|7117.6|7115.8|7118.3|7116.5|7116.8|7115|236
1634611200000|2021-10-19 02:40:00|7117.7|7115.9|7117.6|7115.8|7118.2|7116.4|7116.5|7114.5|237
1634611500000|2021-10-19 02:45:00|7117.7|7115.9|7122.3|7120.5|7122.3|7120.5|7116.9|7115.1|304
1634611800000|2021-10-19 02:50:00|7122.4|7120.6|7124.3|7122.5|7125.1|7123.3|7122|7120.2|230
1634612100000|2021-10-19 02:55:00|7124.5|7122.7|7124.8|7123|7125.8|7124|7124.1|7122.3|323
1634612400000|2021-10-19 03:00:00|7124.7|7122.9|7123.7|7121.9|7124.9|7123.1|7123.4|7121.6|227
1634612700000|2021-10-19 03:05:00|7124.1|7122.3|7124.5|7122.7|7124.7|7122.9|7123.3|7121.2|185
1634613000000|2021-10-19 03:10:00|7124.4|7122.6|7127.6|7125.8|7130.2|7128.4|7124.4|7122.6|290
1634613300000|2021-10-19 03:15:00|7128.1|7126.3|7123.5|7121.7|7128.1|7126.3|7123.4|7121.6|287
1634613600000|2021-10-19 03:20:00|7123.4|7121.6|7122.2|7120.4|7124.2|7122.4|7121|7119.2|246
1634613900000|2021-10-19 03:25:00|7122.3|7120.5|7119.7|7117.9|7122.6|7120.8|7119.6|7117.8|173
1634614200000|2021-10-19 03:30:00|7119.6|7117.8|7118.6|7116.8|7120.9|7119.1|7118.6|7116.8|247
1634614500000|2021-10-19 03:35:00|7118.5|7116.7|7121.4|7119.6|7121.7|7119.9|7118.5|7116.7|288
1634614800000|2021-10-19 03:40:00|7121.6|7119.8|7122|7120.2|7123.4|7121.6|7121.4|7119.6|247
1634615100000|2021-10-19 03:45:00|7121.8|7120|7123.4|7121.6|7124.4|7122.6|7121.8|7120|260
1634615400000|2021-10-19 03:50:00|7123.3|7121.5|7122|7120.2|7123.7|7121.9|7121.5|7119.7|230
1634615700000|2021-10-19 03:55:00|7122.1|7120.3|7122.2|7120.4|7123.6|7121.8|7121.6|7119.8|189
1634616000000|2021-10-19 04:00:00|7122.1|7120.3|7125.3|7123.5|7125.6|7123.8|7122|7120.2|278
1634616300000|2021-10-19 04:05:00|7125.2|7123.4|7124.6|7122.8|7125.7|7123.9|7124.4|7122.6|209
1634616600000|2021-10-19 04:10:00|7124.7|7122.9|7127.7|7125.9|7128.1|7126.3|7124.3|7122.5|222
1634616900000|2021-10-19 04:15:00|7127.8|7126|7128.5|7126.7|7129.6|7127.8|7127.4|7125.2|300
1634617200000|2021-10-19 04:20:00|7128.4|7126.6|7129.8|7128|7130.4|7128.6|7128|7126.2|216
1634617500000|2021-10-19 04:25:00|7129.9|7128.1|7130.2|7128.4|7130.4|7128.6|7128.3|7126.3|234
1634617800000|2021-10-19 04:30:00|7130.1|7128.3|7130.3|7128.5|7130.8|7128.9|7128.9|7127.1|205
1634618100000|2021-10-19 04:35:00|7130.1|7128.3|7129.5|7127.7|7130.7|7128.3|7128.6|7126.6|266
1634618400000|2021-10-19 04:40:00|7129.6|7127.8|7129.6|7127.8|7130|7128.1|7128.4|7126.6|227
1634618700000|2021-10-19 04:45:00|7129.5|7127.7|7129.8|7128|7130.9|7128.6|7128.7|7126.9|200
1634619000000|2021-10-19 04:50:00|7130|7128.2|7129.5|7127.7|7130.4|7128.4|7128.6|7126.6|225
1634619300000|2021-10-19 04:55:00|7129.6|7127.8|7126.6|7124.8|7129.8|7128|7125.6|7123.8|256
1634619600000|2021-10-19 05:00:00|7126.7|7124.9|7129.2|7127.4|7129.3|7127.5|7126.6|7124.8|257
1634619900000|2021-10-19 05:05:00|7129.3|7127.5|7126.7|7124.9|7130.1|7128.3|7126.5|7124.7|283
1634620200000|2021-10-19 05:10:00|7126.8|7125|7126.2|7124.4|7127.3|7125.3|7123.3|7121.5|318
1634620500000|2021-10-19 05:15:00|7126.3|7124.5|7127|7125.2|7128|7126.2|7125.8|7123.8|191
1634620800000|2021-10-19 05:20:00|7127.1|7125.3|7127.2|7125.4|7127.8|7126|7126.2|7124.3|165
1634621100000|2021-10-19 05:25:00|7127.1|7125.3|7127|7125.2|7127.6|7125.8|7126.1|7124.3|203
1634621400000|2021-10-19 05:30:00|7126.9|7125.1|7128.3|7126.5|7128.3|7126.5|7126.1|7123.8|254
1634621700000|2021-10-19 05:35:00|7128.2|7126.4|7130|7128.2|7130.4|7128.3|7127.1|7125.3|315
1634622000000|2021-10-19 05:40:00|7130.1|7128.3|7136.5|7134.7|7138.1|7135.1|7130|7127.8|333
1634622300000|2021-10-19 05:45:00|7136.6|7134.8|7134.7|7132.9|7137.1|7134.8|7134.1|7132.3|229
1634622600000|2021-10-19 05:50:00|7134.8|7133|7135.9|7134.1|7136.8|7134.4|7134.7|7132.9|232
1634622900000|2021-10-19 05:55:00|7136|7134.2|7136.7|7134.9|7136.9|7134.9|7134.6|7132.8|243
1634623200000|2021-10-19 06:00:00|7136.9|7133.9|7141.7|7138.7|7143|7140.4|7136.1|7133.9|362
1634623500000|2021-10-19 06:05:00|7141.8|7138.8|7140.6|7138.8|7144.6|7142.3|7138.8|7136.4|403
1634623800000|2021-10-19 06:10:00|7140.7|7138.9|7142|7140.2|7143.7|7141.4|7140.4|7138.6|366
1634624100000|2021-10-19 06:15:00|7142.1|7140.3|7145.3|7143.5|7146.3|7143.9|7141.7|7139.4|338
1634624400000|2021-10-19 06:20:00|7145.4|7143.6|7143|7141.2|7147.1|7144.8|7142.5|7140.1|332
1634624700000|2021-10-19 06:25:00|7142.9|7141.1|7144.9|7143.1|7145.8|7143.5|7142.9|7140.8|306
1634625000000|2021-10-19 06:30:00|7145|7143.2|7147.5|7145.7|7148.1|7146.1|7144.6|7142.8|339
1634625300000|2021-10-19 06:35:00|7147.4|7145.6|7145.8|7144|7148.3|7146.5|7143|7141.2|384
1634625600000|2021-10-19 06:40:00|7146|7144.2|7148|7146.2|7148.8|7147|7145.9|7144.1|381
1634625900000|2021-10-19 06:45:00|7147.9|7146.1|7147.8|7146|7148.7|7146.8|7147.4|7145.2|380
1634626200000|2021-10-19 06:50:00|7148.1|7146.3|7148.7|7146.9|7149.3|7147.5|7147.7|7145.8|294
1634626500000|2021-10-19 06:55:00|7149.1|7147.3|7145.6|7143.8|7149.8|7148|7143.9|7142.1|375
1634626800000|2021-10-19 07:00:00|7145.7|7143.9|7148|7146.2|7148.6|7146.8|7144.3|7142.5|484
1634627100000|2021-10-19 07:05:00|7147.9|7146.1|7148.1|7146.3|7149.6|7147.8|7145.7|7143.9|422
1634627400000|2021-10-19 07:10:00|7148.5|7146.7|7148|7146.2|7149.6|7147.8|7147.7|7145.7|389
1634627700000|2021-10-19 07:15:00|7147.9|7146.1|7143.6|7141.8|7148.6|7146.8|7142.5|7140.7|467
1634628000000|2021-10-19 07:20:00|7143.5|7141.7|7146.2|7144.4|7146.4|7144.6|7143|7140.7|444
1634628300000|2021-10-19 07:25:00|7146.8|7145|7148.2|7146.4|7149.8|7147.8|7146.3|7144.5|400
1634628600000|2021-10-19 07:30:00|7148.1|7146.3|7145.5|7143.7|7148.4|7146.6|7144.5|7142.7|472
1634628900000|2021-10-19 07:35:00|7145.4|7143.6|7142.4|7140.6|7146|7144.2|7142.3|7140.5|465
1634629200000|2021-10-19 07:40:00|7142.5|7140.7|7140.4|7138.6|7142.9|7141|7139.7|7137.4|429
1634629500000|2021-10-19 07:45:00|7140.5|7138.7|7141.2|7139.4|7142.7|7140.8|7139.7|7137.9|439
1634629800000|2021-10-19 07:50:00|7141|7139.2|7142.3|7140.5|7143.2|7141|7140.9|7139.1|357
1634630100000|2021-10-19 07:55:00|7142.5|7140.7|7139.5|7137.7|7145.7|7143.4|7139.4|7137.2|427
1634630400000|2021-10-19 08:00:00|7139.6|7137.8|7144.2|7142.4|7144.9|7143.1|7139.3|7137.1|490
1634630700000|2021-10-19 08:05:00|7144.1|7142.3|7145.7|7142.7|7146.1|7143.9|7142.8|7141|461
1634631000000|2021-10-19 08:10:00|7145.2|7143.4|7144.2|7142.4|7145.8|7143.9|7143.4|7141.6|374
1634631300000|2021-10-19 08:15:00|7144.3|7142.5|7147|7145.2|7147.8|7146|7143.5|7141.7|355
1634631600000|2021-10-19 08:20:00|7146.7|7144.9|7144.3|7142.5|7147.1|7145.3|7143.9|7142.1|368
1634631900000|2021-10-19 08:25:00|7144.4|7142.6|7146|7144.2|7146|7144.2|7143.1|7141.1|361
1634632200000|2021-10-19 08:30:00|7146.1|7144.3|7148|7146.2|7149.6|7147.3|7145.6|7143.8|372
1634632500000|2021-10-19 08:35:00|7148.1|7146.3|7147.9|7146.1|7149.7|7147.6|7147.4|7145.6|262
1634632800000|2021-10-19 08:40:00|7148|7146.2|7150|7148.2|7150.1|7148.3|7147.5|7145.7|304
1634633100000|2021-10-19 08:45:00|7150.1|7148.3|7151.4|7149.6|7151.7|7149.9|7149.8|7148|378
1634633400000|2021-10-19 08:50:00|7151.3|7149.5|7149|7147.2|7151.6|7149.8|7148.5|7146.7|364
1634633700000|2021-10-19 08:55:00|7149.1|7147.3|7149|7147.2|7150.1|7147.9|7147.9|7146.1|346
1634634000000|2021-10-19 09:00:00|7148.8|7147|7148|7146.2|7149.8|7148|7146.9|7145.1|362
1634634300000|2021-10-19 09:05:00|7148.1|7146.3|7146.4|7144.6|7149.2|7147.4|7145.9|7144.1|356
1634634600000|2021-10-19 09:10:00|7146.5|7144.7|7150.1|7148.3|7150.7|7148.7|7146.1|7144.1|283
1634634900000|2021-10-19 09:15:00|7150|7148.2|7150.1|7148.3|7150.5|7148.6|7148.8|7147|300
1634635200000|2021-10-19 09:20:00|7150.2|7148.4|7150.1|7148.3|7151.4|7149.6|7149.9|7148.1|277
1634635500000|2021-10-19 09:25:00|7150.2|7148.4|7148.7|7146.9|7150.9|7149.1|7148.2|7146.3|315
1634635800000|2021-10-19 09:30:00|7148.5|7146.7|7150.7|7148.9|7151|7149.2|7146.5|7144.3|300
1634636100000|2021-10-19 09:35:00|7150.8|7149|7151.7|7149.9|7152.3|7150.5|7149.8|7147.7|256
1634636400000|2021-10-19 09:40:00|7151.9|7150.1|7151.6|7149.8|7152.4|7150.6|7151.5|7149.7|197
1634636700000|2021-10-19 09:45:00|7151.7|7149.9|7151.2|7149.4|7153.5|7151.7|7151|7149.2|260
1634637000000|2021-10-19 09:50:00|7151.3|7149.5|7152|7150.2|7154.2|7152.4|7150.6|7148.8|343
1634637300000|2021-10-19 09:55:00|7152.1|7150.3|7154|7152.2|7154.1|7152.3|7150.9|7149.1|345
1634637600000|2021-10-19 10:00:00|7153.9|7152.1|7153|7151.2|7154.3|7152.5|7151.9|7150.1|298
1634637900000|2021-10-19 10:05:00|7153.1|7151.3|7152|7150.2|7153.9|7152.1|7152|7150.2|258
1634638200000|2021-10-19 10:10:00|7152.1|7150.3|7154.9|7153.1|7155|7153.2|7151.5|7149.5|323
1634638500000|2021-10-19 10:15:00|7154.8|7153|7154.9|7153.1|7155.7|7153.9|7154.6|7152.8|205
1634638800000|2021-10-19 10:20:00|7155|7153.2|7155.1|7153.3|7155.8|7154|7153.9|7152.1|332
1634639100000|2021-10-19 10:25:00|7155.2|7153.4|7155.5|7153.7|7156.2|7154|7154.1|7152.2|341
1634639400000|2021-10-19 10:30:00|7155.4|7153.6|7155.4|7153.6|7155.9|7154.1|7154.1|7152.3|278
1634639700000|2021-10-19 10:35:00|7155.5|7153.7|7153.9|7152.1|7155.7|7153.9|7153.7|7151.9|316
1634640000000|2021-10-19 10:40:00|7154.1|7152.3|7152.3|7150.5|7155.1|7153.3|7151.5|7149.7|292
1634640300000|2021-10-19 10:45:00|7152.4|7150.6|7151.8|7150|7153.2|7151.4|7151.5|7149.7|269
1634640600000|2021-10-19 10:50:00|7151.7|7149.9|7151.5|7149.7|7152.6|7150.4|7151.1|7149|256
1634640900000|2021-10-19 10:55:00|7151.6|7149.8|7151.7|7149.9|7152.6|7150.8|7151|7149.2|326
1634641200000|2021-10-19 11:00:00|7151.6|7149.8|7151.7|7149.9|7152.4|7150.6|7150.9|7148.7|311
1634641500000|2021-10-19 11:05:00|7151.6|7149.8|7151.1|7149.3|7151.7|7149.9|7148.3|7146.5|312
1634641800000|2021-10-19 11:10:00|7151.2|7149.4|7150.2|7148.4|7152.1|7150.3|7150.2|7148.4|285
1634642100000|2021-10-19 11:15:00|7150.1|7148.3|7150.8|7149|7151|7149.2|7150|7148.2|277
1634642400000|2021-10-19 11:20:00|7150.9|7149.1|7153.1|7151.3|7153.5|7151.4|7150.4|7148.6|322
1634642700000|2021-10-19 11:25:00|7153.2|7151.4|7153.1|7151.3|7155.3|7153.5|7152.7|7150.9|358
1634643000000|2021-10-19 11:30:00|7153.2|7151.4|7151|7149.2|7153.5|7151.7|7150.8|7148.5|328
1634643300000|2021-10-19 11:35:00|7150.9|7149.1|7152|7150.2|7153.5|7151.4|7150.5|7148.7|280
1634643600000|2021-10-19 11:40:00|7152.1|7150.3|7152.1|7150.3|7153.1|7150.8|7151.4|7149.6|242
1634643900000|2021-10-19 11:45:00|7152|7150.2|7152|7150.2|7152.5|7150.7|7151|7149.2|285
1634644200000|2021-10-19 11:50:00|7151.8|7150|7152.9|7151.1|7153.2|7151.4|7151.8|7150|209
1634644500000|2021-10-19 11:55:00|7153|7151.2|7154.1|7152.3|7154.7|7152.9|7151.7|7149.9|299
1634644800000|2021-10-19 12:00:00|7154.2|7152.4|7154.3|7152.5|7154.7|7152.9|7152.5|7150.7|303
1634645100000|2021-10-19 12:05:00|7154.4|7152.6|7153.1|7151.3|7154.7|7152.9|7152.5|7150.7|386
1634645400000|2021-10-19 12:10:00|7152.8|7151|7154.1|7152.3|7154.8|7153|7152.4|7150.5|253
1634645700000|2021-10-19 12:15:00|7154.2|7152.4|7153.5|7151.7|7155.2|7153.4|7153.3|7151.5|375
1634646000000|2021-10-19 12:20:00|7153.2|7151.4|7152.9|7151.1|7154.7|7152.9|7152.1|7150|404
1634646300000|2021-10-19 12:25:00|7153.1|7151.3|7152.5|7149.5|7155.3|7153.5|7151.4|7149.2|367
1634646600000|2021-10-19 12:30:00|7152.4|7149.4|7149.3|7147.5|7155.2|7153.4|7148.7|7146.5|489
1634646900000|2021-10-19 12:35:00|7149.6|7147.8|7148.6|7146.8|7150.4|7148.5|7146.3|7144.5|463
1634647200000|2021-10-19 12:40:00|7148.5|7146.7|7149|7147.2|7150.3|7148|7147.2|7144.9|443
1634647500000|2021-10-19 12:45:00|7149.1|7147.3|7148.2|7146.4|7149.7|7147.9|7147.8|7145.7|359
1634647800000|2021-10-19 12:50:00|7148.1|7146.3|7148.2|7146.4|7149.7|7147.9|7147|7145.2|338
1634648100000|2021-10-19 12:55:00|7148.1|7146.3|7148.1|7146.3|7150.1|7148.3|7146.7|7144.9|401
1634648400000|2021-10-19 13:00:00|7148.2|7146.4|7148|7146.2|7148.5|7146.7|7145.6|7143.8|412
1634648700000|2021-10-19 13:05:00|7147.9|7146.1|7144.9|7143.1|7149.7|7147.9|7144.8|7142.6|391
1634649000000|2021-10-19 13:10:00|7145|7143.2|7141.2|7139.4|7145.1|7143.3|7141.2|7139.4|411
1634649300000|2021-10-19 13:15:00|7141.3|7139.5|7146.4|7144.6|7147.1|7145.3|7141.2|7139.4|427
1634649600000|2021-10-19 13:20:00|7146.5|7144.7|7149.7|7147.9|7150.6|7148.5|7146.3|7144.5|404
1634649900000|2021-10-19 13:25:00|7149.9|7148.1|7153.1|7151.3|7153.2|7151.4|7149.2|7147.4|412
1634650200000|2021-10-19 13:30:00|7153.2|7151.4|7156.7|7154.9|7156.8|7155|7151|7148.7|512
1634650500000|2021-10-19 13:35:00|7156.6|7154.8|7153.9|7152.1|7157.1|7155.3|7153.3|7151.1|460
1634650800000|2021-10-19 13:40:00|7154|7152.2|7148.4|7146.6|7154.2|7152.4|7147.9|7146.1|536
1634651100000|2021-10-19 13:45:00|7148.3|7146.5|7154.2|7152.4|7156.2|7154.4|7148.2|7146.4|507
1634651400000|2021-10-19 13:50:00|7154.3|7152.5|7159.9|7158.1|7159.9|7158.1|7154.3|7152.5|466
1634651700000|2021-10-19 13:55:00|7160.2|7158.4|7163|7161.2|7164.3|7162.5|7159.9|7158.1|506
1634652000000|2021-10-19 14:00:00|7163.1|7161.3|7164.5|7162.7|7164.9|7163.1|7162.8|7161|471
1634652300000|2021-10-19 14:05:00|7164.6|7162.8|7165|7163.2|7166.8|7165|7164.4|7162.6|439
1634652600000|2021-10-19 14:10:00|7165.1|7163.3|7165|7163.2|7166.2|7164.4|7164.3|7162.5|427
1634652900000|2021-10-19 14:15:00|7165.2|7163.4|7165.5|7163.7|7167|7164.8|7164.3|7162.5|465
1634653200000|2021-10-19 14:20:00|7165.4|7163.6|7166.2|7164.4|7166.5|7164.7|7164.2|7162.4|424
1634653500000|2021-10-19 14:25:00|7166.3|7164.5|7166.9|7165.1|7167.4|7165.6|7165.8|7164|367
1634653800000|2021-10-19 14:30:00|7167|7165.2|7163.8|7162|7167.4|7165.6|7162.5|7160.7|404
1634654100000|2021-10-19 14:35:00|7163.9|7162.1|7163.4|7161.6|7164|7162.2|7160.8|7159|443
1634654400000|2021-10-19 14:40:00|7163.5|7161.7|7160|7158.2|7164|7162.2|7159.8|7158|386
1634654700000|2021-10-19 14:45:00|7159.9|7158.1|7163.8|7162|7165.1|7163.3|7159.4|7157.6|510
1634655000000|2021-10-19 14:50:00|7163.7|7161.9|7166.8|7165|7167.2|7165.4|7162.6|7160.8|446
1634655300000|2021-10-19 14:55:00|7166.6|7164.8|7163.6|7161.8|7168.3|7166.5|7163.4|7161.6|503
1634655600000|2021-10-19 15:00:00|7163.8|7162|7160.9|7159.1|7164.5|7162.7|7158.3|7156.5|452
1634655900000|2021-10-19 15:05:00|7161|7159.2|7160.1|7158.3|7163|7161.2|7158.8|7157|373
1634656200000|2021-10-19 15:10:00|7160|7158.2|7160.8|7159|7160.8|7159|7157.8|7156|344
1634656500000|2021-10-19 15:15:00|7160.9|7159.1|7161.8|7160|7162.3|7160.5|7159.1|7157.3|313
1634656800000|2021-10-19 15:20:00|7161.7|7159.9|7163.5|7161.7|7164.7|7162.9|7161.7|7159.9|315
1634657100000|2021-10-19 15:25:00|7163.4|7161.6|7165|7163.2|7165.5|7163.7|7162.9|7161.1|304
1634657400000|2021-10-19 15:30:00|7165.1|7163.3|7165|7163.2|7167.8|7166|7164.8|7163|381
1634657700000|2021-10-19 15:35:00|7164.9|7163.1|7164.4|7162.6|7166.9|7165.1|7164|7162.2|338
1634658000000|2021-10-19 15:40:00|7164.7|7162.9|7165|7163.2|7165.4|7163.6|7162.8|7161|355
1634658300000|2021-10-19 15:45:00|7164.9|7163.1|7164.3|7162.5|7165.7|7163.9|7163|7161.2|300
1634658600000|2021-10-19 15:50:00|7164.2|7162.4|7164.9|7163.1|7165|7163.2|7163.4|7161.6|268
1634658900000|2021-10-19 15:55:00|7165|7163.2|7163.2|7161.4|7165|7163.2|7162.6|7160.8|259
1634659200000|2021-10-19 16:00:00|7163.5|7161.7|7163.1|7161.3|7164|7162.2|7162.1|7160.3|269
1634659500000|2021-10-19 16:05:00|7163|7161.2|7162.3|7160.5|7163.2|7161.4|7161.8|7160|255
1634659800000|2021-10-19 16:10:00|7162.4|7160.6|7162.3|7160.5|7163.4|7161.6|7162.2|7160.4|221
1634660100000|2021-10-19 16:15:00|7162.4|7160.6|7162.7|7160.9|7163.9|7162.1|7162.2|7160.4|275
1634660400000|2021-10-19 16:20:00|7162.8|7161|7161|7159.2|7163.3|7161.5|7160.5|7158.7|268
1634660700000|2021-10-19 16:25:00|7161.1|7159.3|7161.2|7159.4|7162.9|7161.1|7161|7159.2|207
1634661000000|2021-10-19 16:30:00|7161.3|7159.5|7159.8|7158|7161.7|7159.9|7159.5|7157.7|226
1634661300000|2021-10-19 16:35:00|7159.9|7158.1|7160.7|7158.9|7161.2|7159.4|7159.8|7158|136
1634661600000|2021-10-19 16:40:00|7160.8|7159|7162.9|7161.1|7162.9|7161.1|7160.7|7158.9|159
1634661900000|2021-10-19 16:45:00|7162.8|7161|7164.9|7163.1|7164.9|7163.1|7162.8|7161|148
1634662200000|2021-10-19 16:50:00|7165|7163.2|7165.7|7163.9|7165.7|7163.9|7164.5|7162.7|218
1634662500000|2021-10-19 16:55:00|7165.6|7163.8|7166.3|7164.5|7167.1|7165.3|7165.3|7163.5|211
1634662800000|2021-10-19 17:00:00|7166.2|7164.4|7165.1|7163.3|7167.4|7165.6|7164.8|7163|220
1634663100000|2021-10-19 17:05:00|7165.2|7163.4|7166.9|7165.1|7167.2|7165.4|7164.8|7163|223
1634663400000|2021-10-19 17:10:00|7167|7165.2|7169.3|7167.5|7169.6|7167.8|7166.6|7164.8|279
1634663700000|2021-10-19 17:15:00|7169.4|7167.6|7169.9|7168.1|7169.9|7168.1|7168.9|7167.1|166
1634664000000|2021-10-19 17:20:00|7169.8|7168|7172.3|7170.5|7172.5|7170.7|7169.1|7167.3|219
1634664300000|2021-10-19 17:25:00|7172.2|7170.4|7172.3|7170.5|7172.9|7171.1|7171.1|7169.3|185
1634664600000|2021-10-19 17:30:00|7172.4|7170.6|7173.4|7171.6|7173.4|7171.6|7171.9|7170.1|190
1634664900000|2021-10-19 17:35:00|7172.9|7171.1|7172.6|7170.8|7173.4|7171.6|7172.4|7170.6|199
1634665200000|2021-10-19 17:40:00|7172.7|7170.9|7172.3|7170.5|7172.7|7170.9|7171.5|7169.7|192
1634665500000|2021-10-19 17:45:00|7172.4|7170.6|7172|7170.2|7172.9|7171.1|7172|7170.2|156
1634665800000|2021-10-19 17:50:00|7171.9|7170.1|7171.9|7170.1|7172.9|7171.1|7171.6|7169.8|166
1634666100000|2021-10-19 17:55:00|7171.8|7170|7171.6|7169.8|7173.1|7171.3|7171.5|7169.7|97
1634666400000|2021-10-19 18:00:00|7172|7169|7170|7168.2|7172.7|7170.9|7170|7168.2|212
1634666700000|2021-10-19 18:05:00|7170.1|7168.3|7169.9|7168.1|7170.7|7168.9|7169.7|7167.9|164
1634667000000|2021-10-19 18:10:00|7170|7168.2|7169.7|7167.9|7170.8|7169|7169.5|7167.7|131
1634667300000|2021-10-19 18:15:00|7169.8|7168|7169|7167.2|7169.8|7168|7168.7|7166.9|198
1634667600000|2021-10-19 18:20:00|7169.1|7167.3|7166.2|7164.4|7169.1|7167.3|7166.1|7164.3|192
1634667900000|2021-10-19 18:25:00|7166.6|7164.8|7167.3|7165.5|7167.7|7165.9|7166.6|7164.8|155
1634668200000|2021-10-19 18:30:00|7167.2|7165.4|7163.5|7161.7|7167.3|7165.5|7162.9|7161.1|227
1634668500000|2021-10-19 18:35:00|7163.6|7161.8|7164.1|7162.3|7165.2|7163.4|7163.4|7161.6|220
1634668800000|2021-10-19 18:40:00|7164.2|7162.4|7164|7162.2|7164.6|7162.5|7163.6|7161.5|166
1634669100000|2021-10-19 18:45:00|7164.1|7162.3|7163|7161.2|7164.2|7162.4|7162.6|7160.8|174
1634669400000|2021-10-19 18:50:00|7163.1|7161.3|7161.2|7159.4|7163.3|7161.5|7161.1|7159.3|169
1634669700000|2021-10-19 18:55:00|7161.1|7159.3|7160.4|7158.6|7161.3|7159.5|7159.9|7158.1|217
1634670000000|2021-10-19 19:00:00|7160.5|7158.7|7157.7|7155.9|7160.7|7158.9|7157.6|7155.5|258
1634670300000|2021-10-19 19:05:00|7157.8|7156|7156|7154.2|7157.8|7156|7156|7153.8|207
1634670600000|2021-10-19 19:10:00|7156.1|7154.3|7156|7154.2|7156.6|7154.7|7155.3|7153.4|193
1634670900000|2021-10-19 19:15:00|7155.9|7154.1|7156|7154.2|7156.7|7154.5|7155.1|7152.9|222
1634671200000|2021-10-19 19:20:00|7156.2|7154.4|7153.7|7151.9|7156.9|7154.7|7153.6|7151.8|234
1634671500000|2021-10-19 19:25:00|7153.8|7152|7155.3|7153.5|7155.7|7153.6|7153.5|7151.5|179
1634671800000|2021-10-19 19:30:00|7155.2|7153.4|7153.5|7150.5|7155.6|7153.5|7152.9|7150.5|275
1634672100000|2021-10-19 19:35:00|7153.2|7151.4|7153|7151.2|7154.2|7152.2|7152.7|7150.4|193
1634672400000|2021-10-19 19:40:00|7153.1|7151.3|7152.6|7150.8|7153.1|7151.3|7152.4|7150.6|140
1634672700000|2021-10-19 19:45:00|7152.7|7150.9|7152.8|7151|7153.4|7151.5|7152.4|7150.3|153
1634673000000|2021-10-19 19:50:00|7152.9|7151.1|7153.7|7151.9|7154.2|7152.4|7152.4|7150.4|183
1634673300000|2021-10-19 19:55:00|7153.8|7152|7154.1|7152.3|7154.7|7152.9|7153|7151.2|218
1634673600000|2021-10-19 20:00:00|7154|7152.2|7156.1|7154.3|7156.5|7154.4|7152.3|7150.5|337
1634673900000|2021-10-19 20:05:00|7156|7154.2|7156.2|7154.4|7156.6|7154.7|7155.8|7153.5|141
1634674200000|2021-10-19 20:10:00|7156.1|7154.3|7155.4|7153.6|7156.2|7154.4|7154.7|7152.6|139
1634674500000|2021-10-19 20:15:00|7155.3|7153.5|7155.7|7153.9|7156.1|7154.2|7154.9|7152.9|84
1634674800000|2021-10-19 20:20:00|7156.1|7154.3|7156.2|7154.4|7157.4|7155.1|7155.9|7154|107
1634675100000|2021-10-19 20:25:00|7156.1|7154.3|7154.9|7153.1|7156.4|7154.6|7154|7152|152
1634675400000|2021-10-19 20:30:00|7154.8|7153|7152.5|7150.7|7155.5|7153.1|7151.5|7149.7|202
1634675700000|2021-10-19 20:35:00|7152.6|7150.8|7152.9|7151.1|7153.6|7151.3|7152.3|7150.1|126
1634676000000|2021-10-19 20:40:00|7153|7151.2|7153|7151.2|7154|7151.7|7152.4|7150|105
1634676300000|2021-10-19 20:45:00|7152.9|7151.1|7153.1|7150.1|7154.2|7151.8|7152.6|7149.7|140
1634676600000|2021-10-19 20:50:00|7153|7150|7154.5|7151.5|7154.6|7151.8|7153|7150|169
1634676900000|2021-10-19 20:55:00|7154.6|7151.6|7155.6|7148.8|7157.3|7151.6|7152.9|7148.8|222
1634677200000|2021-10-19 21:00:00|7155.7|7149.7|7156.2|7149.8|7160.4|7149.8|7155.7|7146.6|37
1634677500000|2021-10-19 21:05:00|7161.2|7149.9|7157.3|7147.6|7161.2|7150|7155.3|7145.9|106
1634677800000|2021-10-19 21:10:00|7157.8|7147.5|7157.7|7147.2|7160.5|7147.9|7156.2|7146.3|121
1634678100000|2021-10-19 21:15:00|7156.5|7146.7|7157.2|7149.2|7159.6|7149.8|7155.3|7146.5|152
1634678400000|2021-10-19 21:20:00|7158.4|7148.8|7156.9|7148.5|7159.6|7149.8|7156.2|7147.9|128
1634678700000|2021-10-19 21:25:00|7157|7148.6|7157.4|7149.5|7159.3|7149.8|7156.2|7147.9|118
1634679000000|2021-10-19 21:30:00|7158.1|7149.1|7158|7149.4|7159.2|7151.6|7156.9|7148|227
1634679300000|2021-10-19 21:35:00|7158.1|7149.6|7153|7149.1|7158.1|7149.9|7152.5|7148|252
1634679600000|2021-10-19 21:40:00|7152.6|7149.4|7152.7|7147.9|7153.8|7149.8|7152|7146.9|214
1634679900000|2021-10-19 21:45:00|7153.2|7147.6|7153.1|7147.8|7154.6|7148.6|7152.9|7147.2|158
1634680200000|2021-10-19 21:50:00|7153.2|7147.7|7153.7|7147.5|7154.3|7149.6|7152.4|7146.3|176
1634680500000|2021-10-19 21:55:00|7153.2|7147.1|7152.3|7147.3|7154.1|7148.3|7151.3|7146.7|138
1634680800000|2021-10-19 22:00:00|7152|7147.7|7152.7|7149.7|7154.6|7150.6|7151.7|7147.4|322
1634681100000|2021-10-19 22:05:00|7152.6|7149.6|7152.3|7149.3|7152.9|7149.9|7151.9|7148.9|112
1634681400000|2021-10-19 22:10:00|7152.7|7149.7|7151.5|7148.5|7152.7|7149.7|7150.6|7147.9|122
1634681700000|2021-10-19 22:15:00|7151.4|7148.4|7149.7|7146.7|7151.6|7148.8|7149.1|7146.6|161
1634682000000|2021-10-19 22:20:00|7149.8|7146.8|7149.7|7147.9|7150.8|7148.3|7149.2|7146.2|137
1634682300000|2021-10-19 22:25:00|7150.2|7147.2|7148.9|7147.1|7150.2|7148.4|7147.6|7144.9|162
1634682600000|2021-10-19 22:30:00|7148.8|7147|7151.4|7149.6|7152.6|7150.1|7148.7|7146.9|171
1634682900000|2021-10-19 22:35:00|7151.5|7149.7|7151.1|7149.3|7151.8|7150|7150.8|7148.8|68
1634683200000|2021-10-19 22:40:00|7151.2|7149.4|7151.1|7149.3|7151.8|7149.6|7150.9|7148.6|103
1634683500000|2021-10-19 22:45:00|7151.2|7149.4|7151.3|7149.5|7152.3|7150.3|7150.9|7148.7|79
1634683800000|2021-10-19 22:50:00|7151.2|7149.4|7151.2|7149.4|7152.2|7149.8|7151.1|7148.7|65
1634684100000|2021-10-19 22:55:00|7151.8|7148.8|7151.1|7149.3|7151.9|7149.5|7150.8|7148.5|118
1634684400000|2021-10-19 23:00:00|7151|7149.2|7152.2|7150.4|7152.8|7150.6|7150.9|7148.7|166
1634684700000|2021-10-19 23:05:00|7152.1|7150.3|7153.4|7151.6|7153.8|7152|7151.8|7150|169
1634685000000|2021-10-19 23:10:00|7153.6|7151.8|7153.8|7152|7153.9|7152.1|7152.4|7150.2|184
1634685300000|2021-10-19 23:15:00|7153.7|7151.9|7154|7152.2|7154.2|7152.4|7153.2|7151.4|183
1634685600000|2021-10-19 23:20:00|7154.1|7152.3|7153.1|7151.3|7154.4|7152.6|7152.8|7151|202
1634685900000|2021-10-19 23:25:00|7153.2|7151.4|7153.6|7151.8|7153.8|7151.9|7152.3|7150.5|158
1634686200000|2021-10-19 23:30:00|7153.8|7152|7154.8|7151.8|7154.8|7152.4|7153.3|7151|120
1634686500000|2021-10-19 23:35:00|7154.2|7152.4|7155.5|7153.7|7156|7154.1|7154.2|7151.8|150
1634686800000|2021-10-19 23:40:00|7155.6|7153.8|7154.7|7152.9|7156.1|7154.3|7154.7|7152.9|193
1634687100000|2021-10-19 23:45:00|7154.8|7153|7155.3|7152.3|7155.5|7153.7|7154|7151.7|204
1634687400000|2021-10-19 23:50:00|7155.4|7152.4|7155.1|7153.3|7156.1|7154.2|7154.2|7152.2|120
1634687700000|2021-10-19 23:55:00|7155.2|7153.4|7155.7|7153.9|7156.6|7154.8|7155.1|7153.2|158
1634688000000|2021-10-20 00:00:00|7156.3|7153.3|7157.1|7155.3|7158.8|7156.7|7155.7|7153.3|320
1634688300000|2021-10-20 00:05:00|7157|7155.2|7154.8|7153|7157.7|7155.8|7154.8|7153|303
1634688600000|2021-10-20 00:10:00|7155.1|7153.3|7158.1|7156.3|7158.5|7156.7|7154.4|7152.6|281
1634688900000|2021-10-20 00:15:00|7158.3|7156.5|7156.3|7154.5|7159.5|7157.2|7155.8|7154|371
1634689200000|2021-10-20 00:20:00|7156.4|7154.6|7153.4|7151.6|7156.4|7154.6|7153.3|7151.5|330
1634689500000|2021-10-20 00:25:00|7153.3|7151.5|7153.2|7151.4|7154|7152.2|7151.3|7149.3|350
1634689800000|2021-10-20 00:30:00|7153.3|7151.5|7153.6|7151.8|7155.2|7153.4|7152.3|7150.5|343
1634690100000|2021-10-20 00:35:00|7153.7|7151.9|7156.7|7154.9|7157.8|7156|7153.2|7151.4|335
1634690400000|2021-10-20 00:40:00|7156.8|7155|7158.1|7156.3|7158.1|7156.3|7156.7|7154.9|264
1634690700000|2021-10-20 00:45:00|7158|7156.2|7157.8|7156|7158.8|7157|7157.3|7155.5|235
1634691000000|2021-10-20 00:50:00|7157.9|7156.1|7158.4|7156.6|7158.8|7157|7155.5|7153.7|283
1634691300000|2021-10-20 00:55:00|7158.5|7156.7|7158|7156.2|7159.3|7157.5|7157.9|7155.7|287
1634691600000|2021-10-20 01:00:00|7157.8|7156|7157.9|7156.1|7158.1|7156.3|7156.1|7154.3|384
1634691900000|2021-10-20 01:05:00|7157.8|7156|7159|7157.2|7159.8|7158|7157.1|7155.3|295
1634692200000|2021-10-20 01:10:00|7158.9|7157.1|7161.8|7160|7163.5|7161.7|7158.5|7156.7|405
1634692500000|2021-10-20 01:15:00|7161.9|7160.1|7162.3|7160.5|7162.6|7160.8|7160.4|7158.1|331
1634692800000|2021-10-20 01:20:00|7162.2|7160.4|7169.4|7167.6|7170.6|7168|7162.2|7160.4|429
1634693100000|2021-10-20 01:25:00|7169.6|7167.8|7172.1|7169.1|7172.1|7169.7|7168.3|7166.5|398
1634693400000|2021-10-20 01:30:00|7172.2|7169.2|7172.4|7170.6|7173.8|7172|7169.9|7167.4|485
1634693700000|2021-10-20 01:35:00|7173|7170|7174.9|7173.1|7176.8|7174.5|7171|7169|390
1634694000000|2021-10-20 01:40:00|7174.8|7173|7173|7171.2|7175.5|7173.4|7173|7170.7|378
1634694300000|2021-10-20 01:45:00|7173.6|7170.6|7172|7170.2|7174.5|7172.3|7170.7|7168.9|326
1634694600000|2021-10-20 01:50:00|7172.1|7170.3|7174.9|7173.1|7175.9|7174.1|7171.5|7169.7|363
1634694900000|2021-10-20 01:55:00|7175|7173.2|7170.7|7168.9|7175.6|7173.8|7170.7|7168.9|311
1634695200000|2021-10-20 02:00:00|7170.4|7168.6|7169.5|7167.7|7170.6|7168.8|7166.8|7164.6|308
1634695500000|2021-10-20 02:05:00|7169.6|7167.8|7169.2|7167.4|7169.7|7167.9|7167.6|7165.8|284
1634695800000|2021-10-20 02:10:00|7169.1|7167.3|7166.3|7164.5|7169.1|7167.3|7165.9|7164.1|316
1634696100000|2021-10-20 02:15:00|7166.4|7164.6|7166.7|7164.9|7166.9|7165.1|7164.9|7163.1|237
1634696400000|2021-10-20 02:20:00|7166.8|7165|7166.4|7164.6|7168|7166.2|7166.2|7164.4|285
1634696700000|2021-10-20 02:25:00|7166.5|7164.7|7165.9|7164.1|7166.5|7164.7|7165.4|7163.6|249
1634697000000|2021-10-20 02:30:00|7165.8|7164|7165.3|7163.5|7166.2|7164.4|7163.8|7162|305
1634697300000|2021-10-20 02:35:00|7165.2|7163.4|7162.6|7160.8|7165.2|7163.4|7162.6|7160.8|284
1634697600000|2021-10-20 02:40:00|7162.7|7160.9|7164.4|7162.6|7164.6|7162.8|7161.5|7159.7|233
1634697900000|2021-10-20 02:45:00|7164.2|7162.4|7164.4|7162.6|7165|7163.2|7163.1|7161.3|287
1634698200000|2021-10-20 02:50:00|7164.3|7162.5|7165.2|7163.4|7165.4|7163.6|7163.7|7161.9|308
1634698500000|2021-10-20 02:55:00|7165.1|7163.3|7164.7|7162.9|7165.5|7163.7|7164.1|7162.3|321
1634698800000|2021-10-20 03:00:00|7164.8|7163|7164.7|7162.9|7165.3|7163.5|7163.8|7162|287
1634699100000|2021-10-20 03:05:00|7164.8|7163|7166.9|7165.1|7167.2|7165.4|7164.6|7162.8|216
1634699400000|2021-10-20 03:10:00|7166.8|7165|7165.8|7164|7167.3|7165.5|7165.7|7163.9|176
1634699700000|2021-10-20 03:15:00|7165.7|7163.9|7167.4|7165.6|7167.5|7165.7|7165.4|7163.6|224
1634700000000|2021-10-20 03:20:00|7167.5|7165.7|7169.4|7167.6|7169.6|7167.8|7166.8|7165|217
1634700300000|2021-10-20 03:25:00|7169.5|7167.7|7171|7169.2|7171.5|7169.7|7168.9|7167.1|163
1634700600000|2021-10-20 03:30:00|7170.7|7168.9|7171.7|7169.9|7171.9|7170.1|7169.5|7167.7|145
1634700900000|2021-10-20 03:35:00|7171.6|7169.8|7170.4|7168.6|7171.8|7170|7170.1|7168.3|163
1634701200000|2021-10-20 03:40:00|7170.3|7168.5|7172.5|7170.7|7173|7171.2|7170.3|7168.1|184
1634701500000|2021-10-20 03:45:00|7172.4|7170.6|7173.5|7171.7|7174.7|7172.6|7172|7169.6|222
1634701800000|2021-10-20 03:50:00|7173.6|7171.8|7173.6|7171.8|7174.3|7172.5|7172.9|7171.1|183
1634702100000|2021-10-20 03:55:00|7173.5|7171.7|7173.3|7171.5|7174.1|7172.1|7172.7|7170.9|190
1634702400000|2021-10-20 04:00:00|7173.4|7171.6|7175.1|7173.3|7175.8|7173.6|7173.4|7171.6|228
1634702700000|2021-10-20 04:05:00|7174.9|7173.1|7176|7174.2|7176.7|7174.9|7174.5|7172.7|205
1634703000000|2021-10-20 04:10:00|7176.1|7174.3|7177.7|7175.9|7177.8|7176|7175.7|7173.9|162
1634703300000|2021-10-20 04:15:00|7177.8|7176|7177.1|7175.3|7178.5|7176.7|7176.6|7174.8|209
1634703600000|2021-10-20 04:20:00|7177.2|7175.4|7175.8|7174|7177.7|7175.9|7174.5|7172.7|234
1634703900000|2021-10-20 04:25:00|7175.7|7173.9|7178.8|7177|7179|7177.2|7175.1|7173.3|242
1634704200000|2021-10-20 04:30:00|7178.9|7177.1|7177.5|7175.7|7180|7178.2|7177.1|7175.3|328
1634704500000|2021-10-20 04:35:00|7177.6|7175.8|7175.2|7173.4|7177.7|7175.8|7174.9|7172.6|303
1634704800000|2021-10-20 04:40:00|7175.1|7173.3|7178.6|7176.8|7178.8|7177|7175.1|7173.3|217
1634705100000|2021-10-20 04:45:00|7178.7|7176.9|7175.7|7173.9|7179|7177.2|7175.6|7173.8|223
1634705400000|2021-10-20 04:50:00|7175.8|7174|7177.6|7175.8|7177.9|7176.1|7175.5|7173.7|213
1634705700000|2021-10-20 04:55:00|7177.7|7175.9|7179.4|7177.6|7179.7|7177.9|7177.5|7175.7|238
1634706000000|2021-10-20 05:00:00|7179.5|7177.7|7178.7|7176.9|7180.4|7178.6|7178.2|7176.4|227
1634706300000|2021-10-20 05:05:00|7178.8|7177|7177.4|7175.6|7178.9|7177.1|7177.4|7175.6|297
1634706600000|2021-10-20 05:10:00|7177.3|7175.5|7176.5|7174.7|7178.8|7177|7176.1|7174.3|340
1634706900000|2021-10-20 05:15:00|7176.6|7174.8|7174.2|7172.4|7176.9|7175.1|7173.1|7171.3|338
1634707200000|2021-10-20 05:20:00|7174.1|7172.3|7173.1|7171.3|7175.2|7173.4|7172.7|7170.9|251
1634707500000|2021-10-20 05:25:00|7173.2|7171.4|7174.6|7172.8|7174.7|7172.9|7172.1|7170.3|252
1634707800000|2021-10-20 05:30:00|7174.7|7172.9|7173|7171.2|7174.7|7172.9|7172.5|7170.1|274
1634708100000|2021-10-20 05:35:00|7173.1|7171.3|7174.7|7172.9|7174.7|7172.9|7172.3|7170.5|244
1634708400000|2021-10-20 05:40:00|7174.8|7173|7174|7172.2|7175.7|7173.9|7173.7|7171.9|217
1634708700000|2021-10-20 05:45:00|7173.9|7172.1|7174.9|7173.1|7175|7173.2|7173.9|7171.9|192
1634709000000|2021-10-20 05:50:00|7174.8|7173|7177|7175.2|7178.2|7176.4|7174.8|7173|285
1634709300000|2021-10-20 05:55:00|7177.1|7175.3|7175.6|7172.6|7178.5|7176.3|7174.9|7172.4|298
1634709600000|2021-10-20 06:00:00|7174.8|7173|7176|7174.2|7177.2|7175|7172.7|7170.6|404
1634709900000|2021-10-20 06:05:00|7175.9|7174.1|7178.2|7176.4|7178.5|7176.7|7175.1|7173.3|347
1634710200000|2021-10-20 06:10:00|7178.1|7176.3|7175.8|7174|7178.3|7176.5|7175|7173.2|352
1634710500000|2021-10-20 06:15:00|7175.9|7174.1|7172.3|7170.5|7177.1|7175.3|7171.8|7170|350
1634710800000|2021-10-20 06:20:00|7172.4|7170.6|7170.5|7168.7|7173.7|7171.9|7169.4|7167.6|346
1634711100000|2021-10-20 06:25:00|7170.7|7168.9|7166.5|7164.7|7171|7169.2|7166.3|7164|432
1634711400000|2021-10-20 06:30:00|7166.6|7164.8|7166.9|7165.1|7168.6|7166.8|7165.9|7164.1|418
1634711700000|2021-10-20 06:35:00|7166.6|7164.8|7169|7167.2|7170.1|7167.7|7166|7164.2|417
1634712000000|2021-10-20 06:40:00|7168.9|7167.1|7170.3|7168.5|7171.1|7169.3|7168.9|7167.1|329
1634712300000|2021-10-20 06:45:00|7170.4|7168.6|7170.5|7168.7|7171.7|7169.9|7169.3|7167.5|252
1634712600000|2021-10-20 06:50:00|7170.4|7168.6|7168.5|7166.7|7171|7169.2|7168|7166.2|336
1634712900000|2021-10-20 06:55:00|7168.3|7166.5|7167.4|7165.6|7169.2|7167.4|7166.8|7165|283
1634713200000|2021-10-20 07:00:00|7168|7165|7167.5|7165.7|7169.6|7167.8|7165.7|7163.9|492
1634713500000|2021-10-20 07:05:00|7167.6|7165.8|7167.6|7165.8|7168.1|7166.3|7164.9|7163|404
1634713800000|2021-10-20 07:10:00|7167.7|7165.9|7167.4|7165.6|7169.2|7167.3|7165.2|7163.4|490
1634714100000|2021-10-20 07:15:00|7167.3|7165.5|7169.9|7168.1|7171.4|7169.6|7167.2|7165.4|424
1634714400000|2021-10-20 07:20:00|7170|7168.2|7173.3|7171.5|7173.3|7171.5|7168.8|7167|440
1634714700000|2021-10-20 07:25:00|7173.2|7171.4|7170.3|7168.5|7173.6|7171.8|7170|7168.2|416
1634715000000|2021-10-20 07:30:00|7170.4|7168.6|7167.6|7165.8|7170.8|7169|7167|7165.2|496
1634715300000|2021-10-20 07:35:00|7167.7|7165.9|7166|7164.2|7167.7|7165.9|7165.4|7163.6|394
1634715600000|2021-10-20 07:40:00|7165.9|7164.1|7164.4|7162.6|7166.9|7165.1|7163.1|7161.3|375
1634715900000|2021-10-20 07:45:00|7164.3|7162.5|7164.9|7163.1|7166.5|7164.7|7164.1|7162|353
1634716200000|2021-10-20 07:50:00|7164.8|7163|7169.4|7167.6|7169.6|7167.8|7164.8|7163|292
1634716500000|2021-10-20 07:55:00|7169.5|7167.7|7169.4|7167.6|7170.7|7168.9|7166.1|7164.3|437
1634716800000|2021-10-20 08:00:00|7169.5|7167.7|7170.8|7169|7171.3|7169.5|7168.7|7166.9|372
1634717100000|2021-10-20 08:05:00|7170.7|7168.9|7172.1|7170.3|7173.3|7171.5|7170|7168.2|423
1634717400000|2021-10-20 08:10:00|7172|7170.2|7171|7169.2|7173.6|7171.8|7170.7|7168.9|363
1634717700000|2021-10-20 08:15:00|7171.1|7169.3|7172.2|7170.4|7172.3|7170.5|7169.2|7167.4|346
1634718000000|2021-10-20 08:20:00|7172.3|7170.5|7173.8|7172|7174.4|7172.6|7172.1|7170.3|323
1634718300000|2021-10-20 08:25:00|7173.7|7171.9|7173.9|7172.1|7175.3|7173.5|7173|7171.2|320
1634718600000|2021-10-20 08:30:00|7174|7172.2|7174.5|7172.7|7175.4|7173.6|7173|7171.2|330
1634718900000|2021-10-20 08:35:00|7174.6|7172.8|7175.4|7173.6|7176.6|7174.8|7173|7171.2|405
1634719200000|2021-10-20 08:40:00|7175|7173.2|7174|7172.2|7176.5|7174.7|7173.4|7171.6|308
1634719500000|2021-10-20 08:45:00|7173.9|7172.1|7171.8|7170|7174.9|7173.1|7170.8|7169|319
1634719800000|2021-10-20 08:50:00|7171.7|7169.9|7165.8|7164|7171.9|7170.1|7165.2|7163.4|396
1634720100000|2021-10-20 08:55:00|7165.7|7163.9|7165.5|7163.7|7167.3|7165.5|7165.1|7163.3|273
1634720400000|2021-10-20 09:00:00|7165.4|7163.6|7163.8|7162|7165.7|7163.9|7162|7160.2|315
1634720700000|2021-10-20 09:05:00|7163.7|7161.9|7163|7161.2|7164|7162.2|7161.6|7159.8|314
1634721000000|2021-10-20 09:10:00|7162.9|7161.1|7160|7158.2|7163|7161.2|7159.9|7158.1|247
1634721300000|2021-10-20 09:15:00|7159.9|7158.1|7160.9|7159.1|7161.7|7159.9|7159.1|7157.3|229
1634721600000|2021-10-20 09:20:00|7160.8|7159|7161|7159.2|7161|7159.2|7158.6|7156.8|231
1634721900000|2021-10-20 09:25:00|7160.9|7159.1|7161.7|7159.9|7162.1|7160.3|7160.3|7158.5|219
1634722200000|2021-10-20 09:30:00|7161.9|7160.1|7159.4|7157.6|7162.6|7160.8|7159.3|7157.5|225
1634722500000|2021-10-20 09:35:00|7159.3|7157.5|7161.1|7159.3|7161.3|7159.5|7159.3|7157.5|297
1634722800000|2021-10-20 09:40:00|7161|7159.2|7160|7158.2|7161.2|7159.4|7159.3|7157.5|293
1634723100000|2021-10-20 09:45:00|7160.1|7158.3|7161.1|7159.3|7161.8|7160|7160|7158.2|254
1634723400000|2021-10-20 09:50:00|7161|7159.2|7162.5|7160.7|7162.7|7160.9|7160.2|7158.4|226
1634723700000|2021-10-20 09:55:00|7162.4|7160.6|7162|7160.2|7163.5|7161.7|7161.6|7159.8|229
1634724000000|2021-10-20 10:00:00|7162.1|7160.3|7161.2|7159.4|7163.4|7161.5|7161.2|7159.4|273
1634724300000|2021-10-20 10:05:00|7161.1|7159.3|7165|7163.2|7165|7163.2|7160.9|7159.1|352
1634724600000|2021-10-20 10:10:00|7165.3|7163.5|7166.7|7164.9|7167.1|7165.3|7165|7163.2|333
1634724900000|2021-10-20 10:15:00|7166.6|7164.8|7169.9|7168.1|7170.2|7168.4|7166.2|7164.4|374
1634725200000|2021-10-20 10:20:00|7170|7168.2|7168.5|7166.7|7170.4|7168.6|7167.4|7165.6|430
1634725500000|2021-10-20 10:25:00|7168.6|7166.8|7171.3|7169.5|7172.5|7170.7|7167.9|7166.1|373
1634725800000|2021-10-20 10:30:00|7171.2|7169.4|7168.8|7167|7171.2|7169.4|7168.4|7166.1|396
1634726100000|2021-10-20 10:35:00|7168.7|7166.9|7168.5|7166.7|7170.8|7169|7168|7166.2|329
1634726400000|2021-10-20 10:40:00|7168.6|7166.8|7169.6|7167.8|7170.3|7168.5|7166.9|7165.1|372
1634726700000|2021-10-20 10:45:00|7169.4|7167.6|7168.7|7166.9|7170.6|7168.8|7168.5|7166.7|336
1634727000000|2021-10-20 10:50:00|7168.8|7167|7167.9|7166.1|7169|7167.2|7167|7165.2|196
1634727300000|2021-10-20 10:55:00|7168|7166.2|7169|7167.2|7170.9|7169.1|7168|7166.2|270
1634727600000|2021-10-20 11:00:00|7169.1|7167.3|7170.9|7169.1|7171.8|7170|7168.9|7167.1|218
1634727900000|2021-10-20 11:05:00|7171|7169.2|7170.6|7168.8|7171.5|7169.7|7169.8|7168|267
1634728200000|2021-10-20 11:10:00|7170.7|7168.9|7171.5|7169.7|7171.6|7169.8|7169.7|7167.9|329
1634728500000|2021-10-20 11:15:00|7171.3|7169.5|7167.9|7166.1|7172|7170.2|7167.7|7165.9|290
1634728800000|2021-10-20 11:20:00|7167.7|7165.9|7166|7164.2|7168.7|7166.9|7165.7|7163.9|297
1634729100000|2021-10-20 11:25:00|7166.1|7164.3|7166.4|7164.6|7167.7|7165.9|7165.8|7164|290
1634729400000|2021-10-20 11:30:00|7166.3|7164.5|7168.3|7166.5|7168.6|7166.8|7166.1|7164.3|258
1634729700000|2021-10-20 11:35:00|7168.4|7166.6|7167.8|7166|7169.4|7167.6|7167.4|7165.6|226
1634730000000|2021-10-20 11:40:00|7167.7|7165.9|7166.2|7164.4|7168|7166.2|7165.6|7163.8|291
1634730300000|2021-10-20 11:45:00|7166.3|7164.5|7166.2|7164.4|7167.4|7165.6|7165.8|7164|274
1634730600000|2021-10-20 11:50:00|7166.3|7164.5|7167.3|7165.5|7167.8|7166|7165.7|7163.9|316
1634730900000|2021-10-20 11:55:00|7167.4|7165.6|7165.7|7163.9|7167.4|7165.6|7165.6|7163.8|276
1634731200000|2021-10-20 12:00:00|7166|7164.2|7169.5|7167.7|7169.6|7167.8|7165.8|7164|410
1634731500000|2021-10-20 12:05:00|7169.1|7167.3|7168.2|7166.4|7170.4|7168.6|7167.7|7165.9|381
1634731800000|2021-10-20 12:10:00|7168.3|7166.5|7167.5|7165.7|7170|7168.2|7166.9|7165.1|404
1634732100000|2021-10-20 12:15:00|7167.2|7165.4|7168.2|7166.4|7168.8|7167|7167|7165.2|356
1634732400000|2021-10-20 12:20:00|7168.3|7166.5|7171.5|7169.7|7172.5|7170.7|7167.6|7165.8|311
1634732700000|2021-10-20 12:25:00|7171.6|7169.8|7173.6|7171.8|7174|7172.2|7171.1|7169.3|305
1634733000000|2021-10-20 12:30:00|7173.7|7171.9|7175.2|7173.4|7175.3|7173.5|7172.6|7170.8|398
1634733300000|2021-10-20 12:35:00|7175.1|7173.3|7178.8|7177|7179.2|7177.4|7175.1|7173.3|417
1634733600000|2021-10-20 12:40:00|7178.9|7177.1|7179.2|7177.4|7180.6|7178.8|7178.5|7176.7|427
1634733900000|2021-10-20 12:45:00|7179.3|7177.5|7178.4|7176.6|7180.4|7178.6|7178.1|7176.3|396
1634734200000|2021-10-20 12:50:00|7178.3|7176.5|7177.7|7175.9|7179.5|7177.7|7177.6|7175.8|309
1634734500000|2021-10-20 12:55:00|7177.8|7176|7176.6|7174.8|7179|7177.2|7176.4|7174.6|324
1634734800000|2021-10-20 13:00:00|7176.5|7174.7|7174.7|7172.9|7177.5|7175.7|7173.4|7171.6|409
1634735100000|2021-10-20 13:05:00|7174.6|7172.8|7179.2|7177.4|7179.9|7178.1|7174.6|7172.8|392
1634735400000|2021-10-20 13:10:00|7179.3|7177.5|7180.1|7178.3|7180.7|7178.9|7179.1|7177.3|304
1634735700000|2021-10-20 13:15:00|7179.9|7178.1|7178.3|7176.5|7180.1|7178.3|7178.3|7176.5|287
1634736000000|2021-10-20 13:20:00|7178.4|7176.6|7179.9|7178.1|7180.7|7178.9|7178.2|7176.4|410
1634736300000|2021-10-20 13:25:00|7179.6|7177.8|7177.5|7175.7|7179.9|7178.1|7177.5|7175.7|370
1634736600000|2021-10-20 13:30:00|7177.3|7175.5|7178.2|7176.4|7178.4|7176.6|7173.5|7171.7|567
1634736900000|2021-10-20 13:35:00|7178.3|7176.5|7182.3|7180.5|7183.6|7181.8|7178.2|7176.4|492
1634737200000|2021-10-20 13:40:00|7182.2|7180.4|7184.1|7182.3|7184.2|7182.4|7181.5|7179.7|483
1634737500000|2021-10-20 13:45:00|7184.2|7182.4|7185.6|7183.8|7185.7|7183.9|7182.7|7180.9|437
1634737800000|2021-10-20 13:50:00|7186|7184.2|7183.1|7181.3|7187.7|7185.7|7182.3|7180.5|434
1634738100000|2021-10-20 13:55:00|7183|7181.2|7187.3|7185.5|7187.3|7185.5|7183|7181.2|447
1634738400000|2021-10-20 14:00:00|7187.1|7185.3|7185.6|7183.8|7187.3|7185.5|7182.8|7181|477
1634738700000|2021-10-20 14:05:00|7185.5|7183.7|7186.7|7184.9|7187.7|7185.9|7184.7|7182.9|395
1634739000000|2021-10-20 14:10:00|7187|7185.2|7188.4|7186.6|7189.4|7187.6|7186.4|7184.6|385
1634739300000|2021-10-20 14:15:00|7188.5|7186.7|7190.3|7188.5|7190.7|7188.9|7188.4|7186.6|312
1634739600000|2021-10-20 14:20:00|7190.2|7188.4|7191.6|7189.8|7191.8|7190|7190|7188.2|293
1634739900000|2021-10-20 14:25:00|7191.7|7189.9|7195.1|7193.3|7195.4|7193.6|7190.9|7189.1|346
1634740200000|2021-10-20 14:30:00|7195.2|7193.4|7198.3|7196.5|7202.3|7200|7195.2|7193.4|439
1634740500000|2021-10-20 14:35:00|7198.2|7196.4|7195.1|7193.3|7198.9|7196.6|7194.3|7192.5|411
1634740800000|2021-10-20 14:40:00|7195.2|7193.4|7196.6|7194.8|7197.7|7195.9|7194.8|7193|362
1634741100000|2021-10-20 14:45:00|7196.7|7194.9|7201.4|7199.6|7202.1|7200.3|7196.6|7194.8|424
1634741400000|2021-10-20 14:50:00|7201.6|7199.8|7204.5|7202.7|7205.5|7203.5|7201.6|7199.8|405
1634741700000|2021-10-20 14:55:00|7204.7|7202.9|7199.8|7198|7205|7203.2|7198|7196.2|456
1634742000000|2021-10-20 15:00:00|7199.7|7197.9|7197.3|7195.5|7201.3|7199.5|7196.6|7194.8|427
1634742300000|2021-10-20 15:05:00|7197.4|7195.6|7201.7|7199.9|7202.1|7200.3|7197.3|7195.5|418
1634742600000|2021-10-20 15:10:00|7201.8|7200|7200.4|7198.6|7202.5|7200.7|7200.2|7198.4|374
1634742900000|2021-10-20 15:15:00|7200.5|7198.7|7200.3|7198.5|7200.9|7199.1|7198.3|7196.5|382
1634743200000|2021-10-20 15:20:00|7200.7|7198.9|7203.4|7201.6|7203.5|7201.7|7200.3|7198.5|361
1634743500000|2021-10-20 15:25:00|7203.3|7201.5|7201|7199.2|7203.3|7201.5|7200.6|7198.8|371
1634743800000|2021-10-20 15:30:00|7201.1|7199.3|7201.4|7199.6|7204.3|7202.5|7200.4|7198.6|403
1634744100000|2021-10-20 15:35:00|7201.3|7199.5|7202.1|7200.3|7203.2|7201.4|7200.6|7198.8|355
1634744400000|2021-10-20 15:40:00|7202|7200.2|7201.5|7199.7|7202.8|7201|7201.1|7199.3|344
1634744700000|2021-10-20 15:45:00|7201.4|7199.6|7200|7198.2|7201.5|7199.7|7199.4|7197.6|348
1634745000000|2021-10-20 15:50:00|7199.9|7198.1|7201.5|7199.7|7202.7|7200.9|7199.3|7197.5|361
1634745300000|2021-10-20 15:55:00|7201.4|7199.6|7200.7|7198.9|7202.6|7200.8|7200.6|7198.8|331
1634745600000|2021-10-20 16:00:00|7200.6|7198.8|7201.2|7199.4|7202.2|7200.4|7200.3|7198.5|373
1634745900000|2021-10-20 16:05:00|7201.1|7199.3|7201.9|7200.1|7202.1|7200.3|7200.7|7198.9|291
1634746200000|2021-10-20 16:10:00|7201.8|7200|7203.8|7202|7203.9|7202.1|7201.3|7199.5|232
1634746500000|2021-10-20 16:15:00|7203.9|7202.1|7203|7201.2|7204.1|7202.3|7201.6|7199.8|252
1634746800000|2021-10-20 16:20:00|7203.1|7201.3|7204.3|7202.5|7204.9|7203.1|7203|7201.2|276
1634747100000|2021-10-20 16:25:00|7204.4|7202.6|7203.3|7201.5|7204.6|7202.8|7203.3|7201.5|312
1634747400000|2021-10-20 16:30:00|7203.4|7201.6|7204.9|7203.1|7206|7204.2|7203.4|7201.6|307
1634747700000|2021-10-20 16:35:00|7204.8|7203|7205.1|7203.3|7206|7204.2|7204.8|7202.6|287
1634748000000|2021-10-20 16:40:00|7205.2|7203.4|7204.7|7202.9|7205.9|7204.1|7204.2|7202.4|276
1634748300000|2021-10-20 16:45:00|7204.8|7203|7205.9|7204.1|7206.7|7204.9|7204.2|7202.4|286
1634748600000|2021-10-20 16:50:00|7206|7204.2|7206|7204.2|7206.3|7204.5|7205|7203.2|273
1634748900000|2021-10-20 16:55:00|7206.1|7204.3|7206.7|7204.9|7207.3|7205.5|7205.4|7203.6|281
1634749200000|2021-10-20 17:00:00|7206.8|7205|7203|7201.2|7207.9|7206|7202.8|7201|447
1634749500000|2021-10-20 17:05:00|7202.9|7201.1|7201.6|7199.8|7204.4|7202.6|7201.5|7199.7|425
1634749800000|2021-10-20 17:10:00|7201.5|7199.7|7203.1|7201.3|7203.7|7201.9|7201.1|7199.3|408
1634750100000|2021-10-20 17:15:00|7203.2|7201.4|7200.9|7199.1|7204|7202.2|7200.8|7199|364
1634750400000|2021-10-20 17:20:00|7201|7199.2|7198.7|7196.9|7201|7199.2|7197.1|7195.3|424
1634750700000|2021-10-20 17:25:00|7198.6|7196.8|7201.1|7199.3|7201.3|7199.5|7198.3|7196.5|375
1634751000000|2021-10-20 17:30:00|7201.2|7199.4|7202.3|7200.5|7202.9|7201.1|7200.9|7199.1|331
1634751300000|2021-10-20 17:35:00|7202.4|7200.6|7206.2|7204.4|7207.3|7205.5|7202.4|7200.6|361
1634751600000|2021-10-20 17:40:00|7206.3|7204.5|7205.9|7204.1|7206.4|7204.6|7205.2|7203.4|249
1634751900000|2021-10-20 17:45:00|7206.1|7204.3|7204.9|7203.1|7206.5|7204.7|7204.6|7202.8|287
1634752200000|2021-10-20 17:50:00|7205|7203.2|7204.3|7202.5|7205.1|7203.3|7203.3|7201.5|283
1634752500000|2021-10-20 17:55:00|7204.2|7202.4|7206.5|7197.3|7207.9|7204.9|7203.6|7196.7|320
1634752800000|2021-10-20 18:00:00|7206.7|7194.9|7204.8|7203|7207.8|7204.5|7202|7194.8|361
1634753100000|2021-10-20 18:05:00|7204.7|7202.9|7207|7205.2|7207.1|7205.3|7204.7|7202.7|189
1634753400000|2021-10-20 18:10:00|7207.1|7205.3|7207.5|7205.7|7207.8|7205.9|7206.4|7204.3|211
1634753700000|2021-10-20 18:15:00|7207.6|7205.8|7207|7205.2|7208.3|7206.5|7206.9|7205.1|201
1634754000000|2021-10-20 18:20:00|7206.9|7205.1|7207.1|7205.3|7208.4|7206.6|7206.8|7204.8|202
1634754300000|2021-10-20 18:25:00|7207|7205.2|7207.6|7205.8|7207.9|7205.9|7206.4|7204.3|204
1634754600000|2021-10-20 18:30:00|7207.5|7205.7|7207.5|7205.7|7209.6|7207.7|7207.5|7205.7|158
1634754900000|2021-10-20 18:35:00|7207.6|7205.8|7208.2|7206.4|7208.4|7206.6|7206.8|7205|191
1634755200000|2021-10-20 18:40:00|7208.3|7206.5|7206.8|7205|7208.3|7206.5|7206.6|7204.8|202
1634755500000|2021-10-20 18:45:00|7207|7205.2|7207.8|7206|7208.9|7206.7|7205.8|7204|271
1634755800000|2021-10-20 18:50:00|7207.9|7206.1|7207.5|7205.7|7208.5|7206.7|7207|7205.2|255
1634756100000|2021-10-20 18:55:00|7207.6|7205.8|7208.2|7206.4|7208.2|7206.4|7206.2|7204.4|332
1634756400000|2021-10-20 19:00:00|7208.3|7206.5|7204.5|7202.7|7208.4|7206.6|7204.4|7202.6|324
1634756700000|2021-10-20 19:05:00|7204.6|7202.8|7205.9|7204.1|7206.9|7204.7|7204.4|7202.3|261
1634757000000|2021-10-20 19:10:00|7205.8|7204|7204.9|7203.1|7206.8|7204.5|7204.5|7202.5|180
1634757300000|2021-10-20 19:15:00|7204.8|7203|7202.9|7201.1|7204.9|7203.1|7202.3|7200.3|236
1634757600000|2021-10-20 19:20:00|7203|7201.2|7204.1|7202.3|7204.8|7202.7|7202.4|7200.2|274
1634757900000|2021-10-20 19:25:00|7204.3|7202.5|7206.1|7204.3|7207.4|7205.1|7203.7|7201.6|249
1634758200000|2021-10-20 19:30:00|7206|7204.2|7206.8|7205|7207.8|7205.6|7205.9|7203.8|260
1634758500000|2021-10-20 19:35:00|7206.9|7205.1|7206|7204.2|7207.7|7205.5|7205.9|7203.6|333
1634758800000|2021-10-20 19:40:00|7206.1|7204.3|7207.1|7205.3|7208.1|7205.9|7206.1|7204.1|215
1634759100000|2021-10-20 19:45:00|7207.2|7205.4|7207.9|7206.1|7209|7206.8|7207.1|7205|280
1634759400000|2021-10-20 19:50:00|7207.7|7205.9|7207.7|7205.9|7208.7|7206.7|7207.1|7205|385
1634759700000|2021-10-20 19:55:00|7207.8|7206|7208|7206.2|7208.6|7206.4|7206.3|7203.9|369
1634760000000|2021-10-20 20:00:00|7208.1|7206.3|7207.3|7205.5|7208.5|7206.3|7206.4|7204|305
1634760300000|2021-10-20 20:05:00|7207.9|7204.9|7206.7|7204.9|7208.6|7206.5|7206.5|7204.7|287
1634760600000|2021-10-20 20:10:00|7206.8|7205|7206.6|7204.8|7207.4|7205.6|7206.5|7204.4|208
1634760900000|2021-10-20 20:15:00|7206.5|7204.7|7206.1|7204.3|7206.8|7204.8|7205.3|7203.4|123
1634761200000|2021-10-20 20:20:00|7206.2|7204.4|7207.3|7205.5|7207.7|7205.9|7206.2|7203.8|122
1634761500000|2021-10-20 20:25:00|7207.4|7205.6|7205.5|7203.7|7207.4|7205.6|7204.8|7203|206
1634761800000|2021-10-20 20:30:00|7205.4|7203.6|7205.7|7203.9|7206.3|7204.3|7205.2|7203.2|127
1634762100000|2021-10-20 20:35:00|7205.8|7204|7204|7202.2|7206.3|7204|7203.8|7202|102
1634762400000|2021-10-20 20:40:00|7203.9|7202.1|7200.7|7198.9|7204|7202.2|7200.5|7198.7|185
1634762700000|2021-10-20 20:45:00|7201.3|7198.3|7200.5|7197.5|7201.8|7199.1|7199.9|7197.4|173
1634763000000|2021-10-20 20:50:00|7200.4|7197.4|7201.8|7198.8|7202.3|7199.6|7200.3|7197.4|240
1634763300000|2021-10-20 20:55:00|7201.9|7198.9|7204|7199.2|7207.4|7200.3|7201.1|7194.1|303
1634763600000|2021-10-20 21:00:00|7204.7|7198.4|7209.7|7197.5|7211.2|7198.8|7203.5|7194.5|56
1634763900000|2021-10-20 21:05:00|7209.2|7197.6|7206.8|7197.6|7211.2|7198.7|7204|7192.9|145
1634764200000|2021-10-20 21:10:00|7207.6|7197.9|7206.6|7197.2|7207.8|7198|7203.4|7195.7|191
1634764500000|2021-10-20 21:15:00|7206.5|7197.3|7207.4|7196.2|7207.4|7197.8|7205.5|7196.2|142
1634764800000|2021-10-20 21:20:00|7207.3|7196.5|7206.8|7196.8|7207.6|7197.7|7206.1|7196.2|133
1634765100000|2021-10-20 21:25:00|7206.7|7197|7203.5|7194.7|7207.7|7197.6|7202.4|7192.9|211
1634765400000|2021-10-20 21:30:00|7203.8|7193.2|7201.3|7195.7|7205.3|7196.8|7200.2|7192|306
1634765700000|2021-10-20 21:35:00|7201.2|7195.9|7199.5|7193.9|7203.3|7196.9|7199.4|7192.8|216
1634766000000|2021-10-20 21:40:00|7199.2|7194.1|7200.6|7195.3|7202.8|7196.2|7188.9|7175.9|392
1634766300000|2021-10-20 21:45:00|7200.4|7195.4|7200.2|7196.2|7201.2|7196.7|7199.5|7194.8|229
1634766600000|2021-10-20 21:50:00|7200.3|7196.1|7203.7|7195.6|7205.6|7197.9|7199.7|7191.8|323
1634766900000|2021-10-20 21:55:00|7203.3|7195.5|7200|7192.1|7208.3|7198.1|7199.8|7191.7|357
1634767200000|2021-10-20 22:00:00|7199.8|7192.3|7203.5|7200.5|7205.2|7200.7|7199.6|7192.3|480
1634767500000|2021-10-20 22:05:00|7203.3|7200.3|7201|7198|7203.6|7200.5|7200.9|7197.9|177
1634767800000|2021-10-20 22:10:00|7201.1|7198.1|7200.9|7197.9|7201.3|7198.3|7200.3|7197.3|120
1634768100000|2021-10-20 22:15:00|7200.7|7197.7|7199.5|7197.7|7201.3|7198.7|7199.3|7196.6|150
1634768400000|2021-10-20 22:20:00|7199.4|7197.6|7199.9|7198.1|7201.5|7199.2|7199.3|7196.7|98
1634768700000|2021-10-20 22:25:00|7200.3|7197.3|7200.5|7197.5|7200.8|7198.1|7199.6|7197.2|116
1634769000000|2021-10-20 22:30:00|7200.6|7197.6|7200.6|7197.6|7200.8|7198.4|7199.4|7197.1|115
1634769300000|2021-10-20 22:35:00|7200.7|7197.7|7200.8|7197.8|7201.3|7198.9|7199.4|7197.1|146
1634769600000|2021-10-20 22:40:00|7200.9|7197.9|7200.7|7197.7|7200.9|7198.5|7200|7197.6|50
1634769900000|2021-10-20 22:45:00|7200.8|7197.8|7200.8|7197.8|7201.6|7199.3|7200.1|7197.6|116
1634770200000|2021-10-20 22:50:00|7200.9|7197.9|7199.4|7196.4|7200.9|7198|7198.7|7196.3|117
1634770500000|2021-10-20 22:55:00|7198.8|7197|7197.5|7195.7|7199.8|7197.5|7197.4|7195.1|154
1634770800000|2021-10-20 23:00:00|7197.4|7195.6|7198.3|7196.5|7198.9|7196.6|7196.9|7194.8|207
1634771100000|2021-10-20 23:05:00|7198.4|7196.6|7199.6|7197.8|7200|7197.8|7198.2|7195.8|173
1634771400000|2021-10-20 23:10:00|7199.7|7197.9|7199.8|7198|7200.7|7198.5|7199.1|7196.7|131
1634771700000|2021-10-20 23:15:00|7199.7|7197.9|7200.1|7198.3|7200.7|7198.9|7199.6|7197.2|169
1634772000000|2021-10-20 23:20:00|7200.2|7198.4|7199.8|7198|7201.3|7199|7199.7|7197.5|160
1634772300000|2021-10-20 23:25:00|7199.7|7197.9|7200.6|7198.8|7200.9|7199.1|7199.5|7197.7|163
1634772600000|2021-10-20 23:30:00|7200.7|7198.9|7200.2|7198.4|7200.8|7199|7199.6|7197.8|133
1634772900000|2021-10-20 23:35:00|7200.1|7198.3|7199.7|7197.9|7201.1|7199.3|7199.5|7197.7|80
1634773200000|2021-10-20 23:40:00|7199.8|7198|7202.3|7200.5|7202.9|7201.1|7198.6|7196.3|161
1634773500000|2021-10-20 23:45:00|7202.4|7200.6|7202.8|7201|7203|7201.2|7201.9|7200.1|175
1634773800000|2021-10-20 23:50:00|7202.9|7201.1|7200.4|7198.6|7203.9|7202.1|7200.3|7198.5|193
1634774100000|2021-10-20 23:55:00|7200.5|7198.7|7198.9|7197.1|7200.8|7199|7198.7|7196.9|196
1634774400000|2021-10-21 00:00:00|7198.8|7197|7199.5|7197.7|7201.7|7199.9|7198.7|7196.9|398
1634774700000|2021-10-21 00:05:00|7199.4|7197.6|7201.3|7199.5|7201.3|7199.5|7199.3|7197.5|313
1634775000000|2021-10-21 00:10:00|7201.2|7199.4|7199.7|7197.9|7201.8|7200|7199.7|7197.9|250
1634775300000|2021-10-21 00:15:00|7199.8|7198|7201.3|7199.5|7201.4|7199.6|7198.8|7197|331
1634775600000|2021-10-21 00:20:00|7201.2|7199.4|7203.7|7201.9|7204.3|7202.5|7200.5|7198.7|263
1634775900000|2021-10-21 00:25:00|7203.5|7201.7|7203.9|7202.1|7204.6|7202.8|7202.8|7201|223
1634776200000|2021-10-21 00:30:00|7203.8|7202|7201.4|7199.6|7204.4|7202.6|7201.3|7199.5|281
1634776500000|2021-10-21 00:35:00|7201.5|7199.7|7203|7201.2|7204.2|7202.4|7201.4|7199.6|252
1634776800000|2021-10-21 00:40:00|7202.9|7201.1|7204.2|7202.4|7204.3|7202.5|7200.9|7199.1|254
1634777100000|2021-10-21 00:45:00|7204.1|7202.3|7204.8|7203|7205.6|7203.8|7204|7202.2|226
1634777400000|2021-10-21 00:50:00|7205|7203.2|7202.5|7200.7|7205|7203.2|7202|7200.2|308
1634777700000|2021-10-21 00:55:00|7202.8|7201|7207|7205.2|7207.2|7205.4|7202.4|7200.6|355
1634778000000|2021-10-21 01:00:00|7207.1|7205.3|7205.7|7203.9|7207.1|7205.3|7205|7203.2|325
1634778300000|2021-10-21 01:05:00|7205.6|7203.8|7205|7203.2|7206.7|7204.9|7204.8|7203|290
1634778600000|2021-10-21 01:10:00|7204.9|7203.1|7204.9|7203.1|7205.5|7203.7|7203.9|7202.1|275
1634778900000|2021-10-21 01:15:00|7204.8|7203|7205.7|7203.9|7207.4|7205.6|7204.1|7202.3|291
1634779200000|2021-10-21 01:20:00|7205.6|7203.8|7205.6|7203.8|7206.6|7204.8|7204|7202.2|270
1634779500000|2021-10-21 01:25:00|7205.2|7203.4|7200.6|7198.8|7205.3|7203.5|7200.5|7198.7|244
1634779800000|2021-10-21 01:30:00|7200.5|7198.7|7202.6|7200.8|7203.6|7201.8|7200.5|7198.7|287
1634780100000|2021-10-21 01:35:00|7203.1|7201.3|7204.6|7202.8|7205.5|7203.7|7202.1|7200.3|321
1634780400000|2021-10-21 01:40:00|7204.7|7202.9|7205.6|7203.8|7206.5|7204.7|7204.6|7202.8|326
1634780700000|2021-10-21 01:45:00|7205.4|7203.6|7205.9|7204.1|7205.9|7204.1|7203.7|7201.9|304
1634781000000|2021-10-21 01:50:00|7206.1|7204.3|7208.6|7206.8|7209.3|7207.5|7206|7204.2|225
1634781300000|2021-10-21 01:55:00|7208.5|7206.7|7210.6|7208.8|7210.9|7209.1|7207.8|7206|353
1634781600000|2021-10-21 02:00:00|7210.7|7208.9|7207.8|7206|7210.7|7208.9|7207.5|7205.7|245
1634781900000|2021-10-21 02:05:00|7207.7|7205.9|7208.8|7207|7209.2|7207.4|7207.5|7205.7|257
1634782200000|2021-10-21 02:10:00|7208.6|7206.8|7209|7207.2|7210.7|7208.9|7208|7206.2|278
1634782500000|2021-10-21 02:15:00|7208.9|7207.1|7207.2|7205.4|7209|7207.2|7207|7205.2|329
1634782800000|2021-10-21 02:20:00|7207.3|7205.5|7211.3|7209.5|7211.4|7209.6|7207.2|7205.4|232
1634783100000|2021-10-21 02:25:00|7211.4|7209.6|7215.2|7213.4|7215.3|7213.5|7210.4|7208.6|258
1634783400000|2021-10-21 02:30:00|7215|7213.2|7215.1|7213.3|7215.4|7213.6|7212.6|7210.8|307
1634783700000|2021-10-21 02:35:00|7215|7213.2|7218.7|7216.9|7219.3|7217.5|7214.3|7212.5|304
1634784000000|2021-10-21 02:40:00|7218.6|7216.8|7217.2|7215.4|7218.6|7216.8|7216.7|7214.9|272
1634784300000|2021-10-21 02:45:00|7217.1|7215.3|7215.5|7213.7|7217.5|7215.7|7215.2|7213.4|256
1634784600000|2021-10-21 02:50:00|7215.4|7213.6|7215.7|7213.9|7216.3|7214.5|7214.6|7212.8|227
1634784900000|2021-10-21 02:55:00|7215.8|7214|7216.3|7214.5|7216.5|7214.7|7215.2|7213.4|244
1634785200000|2021-10-21 03:00:00|7216.2|7214.4|7218.5|7216.7|7219.6|7217.8|7215.8|7214|280
1634785500000|2021-10-21 03:05:00|7218.6|7216.8|7217.6|7215.8|7218.6|7216.8|7216.3|7214.5|233
1634785800000|2021-10-21 03:10:00|7217.7|7215.9|7217.1|7215.3|7218.1|7216.3|7216.4|7214.6|170
1634786100000|2021-10-21 03:15:00|7217.2|7215.4|7216.5|7214.7|7217.4|7215.6|7216.1|7214.3|231
1634786400000|2021-10-21 03:20:00|7216.6|7214.8|7216.7|7214.9|7217.3|7215.5|7215.6|7213.8|205
1634786700000|2021-10-21 03:25:00|7216.6|7214.8|7216.3|7214.5|7217.1|7215.3|7215.4|7213.6|285
1634787000000|2021-10-21 03:30:00|7216.1|7214.3|7214.1|7212.3|7216.1|7214.3|7213.8|7212|250
1634787300000|2021-10-21 03:35:00|7214|7212.2|7211.9|7210.1|7214.1|7212.3|7211.7|7209.9|193
1634787600000|2021-10-21 03:40:00|7212|7210.2|7211|7209.2|7212.1|7210.3|7210.9|7209.1|240
1634787900000|2021-10-21 03:45:00|7210.9|7209.1|7212|7210.2|7212.3|7210.5|7210.4|7208.6|230
1634788200000|2021-10-21 03:50:00|7212.1|7210.3|7211.3|7209.5|7212.1|7210.3|7210.4|7208.6|232
1634788500000|2021-10-21 03:55:00|7211.4|7209.6|7208.7|7206.9|7211.6|7209.8|7208.5|7206.7|251
1634788800000|2021-10-21 04:00:00|7208.8|7207|7203.1|7201.3|7208.9|7207.1|7202.7|7200.9|334
1634789100000|2021-10-21 04:05:00|7203.2|7201.4|7196.2|7194.4|7203.2|7201.4|7194.6|7192.4|458
1634789400000|2021-10-21 04:10:00|7196.5|7194.7|7193|7191.2|7198.4|7196|7189.8|7187.4|554
1634789700000|2021-10-21 04:15:00|7193.1|7191.3|7192.1|7190.3|7193.3|7191.5|7189.6|7187.5|485
1634790000000|2021-10-21 04:20:00|7192.2|7190.4|7193.3|7191.5|7193.9|7191.6|7191.2|7188.9|389
1634790300000|2021-10-21 04:25:00|7193.2|7191.4|7192.9|7191.1|7195.1|7193.3|7192.3|7190.4|374
1634790600000|2021-10-21 04:30:00|7192.8|7191|7190.1|7188.3|7193.3|7191.5|7188.4|7186.6|435
1634790900000|2021-10-21 04:35:00|7190|7188.2|7192.2|7190.4|7192.7|7190.6|7189.4|7187.6|329
1634791200000|2021-10-21 04:40:00|7192.3|7190.5|7192.9|7191.1|7193.5|7191.7|7190.7|7188.9|286
1634791500000|2021-10-21 04:45:00|7192.8|7191|7188.6|7186.8|7192.8|7191|7187.7|7185.9|354
1634791800000|2021-10-21 04:50:00|7188.7|7186.9|7187.8|7186|7189.9|7188.1|7186.8|7185|320
1634792100000|2021-10-21 04:55:00|7187.9|7186.1|7191.4|7189.6|7191.5|7189.7|7187.6|7185.8|316
1634792400000|2021-10-21 05:00:00|7191.8|7190|7193.4|7191.6|7193.5|7191.7|7190.8|7189|407
1634792700000|2021-10-21 05:05:00|7193.5|7191.7|7194.1|7192.3|7194.9|7192.9|7193|7191.2|349
1634793000000|2021-10-21 05:10:00|7194|7192.2|7192.9|7191.1|7194.7|7192.9|7192.7|7190.7|312
1634793300000|2021-10-21 05:15:00|7192.8|7191|7191.5|7189.7|7193|7191.2|7190.6|7188.8|323
1634793600000|2021-10-21 05:20:00|7191.6|7189.8|7191.9|7190.1|7192.3|7190.5|7189.8|7188|262
1634793900000|2021-10-21 05:25:00|7192|7190.2|7192.3|7190.5|7193.2|7191.4|7190.7|7188.9|229
1634794200000|2021-10-21 05:30:00|7192.2|7190.4|7192.1|7190.3|7193.8|7192|7191.3|7189.5|319
1634794500000|2021-10-21 05:35:00|7192.2|7190.4|7190.8|7189|7192.6|7190.4|7189.7|7187.7|321
1634794800000|2021-10-21 05:40:00|7190.9|7189.1|7190.1|7188.3|7191.7|7189.9|7189.2|7186.9|249
1634795100000|2021-10-21 05:45:00|7190.2|7188.4|7188.8|7187|7190.8|7189|7188|7186.2|293
1634795400000|2021-10-21 05:50:00|7188.7|7186.9|7191.6|7189.8|7192.5|7190.7|7187.7|7185.9|267
1634795700000|2021-10-21 05:55:00|7191.7|7189.9|7189.8|7186.8|7192.7|7190.5|7189.3|7186.8|370
1634796000000|2021-10-21 06:00:00|7189.1|7186.1|7193.3|7191.5|7194.4|7192.6|7188.1|7185.8|495
1634796300000|2021-10-21 06:05:00|7193.5|7191.7|7191.7|7189.9|7195|7193.1|7191.3|7189.5|625
1634796600000|2021-10-21 06:10:00|7191.6|7189.8|7194|7192.2|7194.2|7192.4|7191.1|7189.3|377
1634796900000|2021-10-21 06:15:00|7194.1|7192.3|7195.8|7194|7195.9|7194.1|7192.4|7190.6|336
1634797200000|2021-10-21 06:20:00|7195.9|7194.1|7191.4|7189.6|7197.2|7195.2|7191.4|7189.6|410
1634797500000|2021-10-21 06:25:00|7191.5|7189.7|7189.7|7187.9|7192|7189.8|7189.3|7187.4|438
1634797800000|2021-10-21 06:30:00|7189.6|7187.8|7187.9|7186.1|7189.8|7187.9|7186.9|7184.8|397
1634798100000|2021-10-21 06:35:00|7187.8|7186|7187.5|7185.7|7188.2|7186.4|7185.5|7183.7|394
1634798400000|2021-10-21 06:40:00|7187.6|7185.8|7183.8|7182|7187.8|7186|7183.7|7181.2|435
1634798700000|2021-10-21 06:45:00|7184|7182.2|7183.6|7181.8|7185|7183.2|7183|7181.2|381
1634799000000|2021-10-21 06:50:00|7183.7|7181.9|7179.7|7177.9|7183.8|7182|7179.6|7177.8|429
1634799300000|2021-10-21 06:55:00|7179.8|7178|7180.7|7178.9|7182.5|7180.3|7177.4|7175.6|456
1634799600000|2021-10-21 07:00:00|7181|7179.2|7180.7|7178.9|7181.9|7180.1|7176.8|7175|568
1634799900000|2021-10-21 07:05:00|7181.1|7179.3|7180.5|7178.7|7181.1|7179.3|7178.4|7176.6|489
1634800200000|2021-10-21 07:10:00|7180.3|7178.5|7177.6|7175.8|7181.7|7179.9|7177|7175.2|480
1634800500000|2021-10-21 07:15:00|7177.7|7175.9|7178.6|7176.8|7178.9|7177.1|7175.6|7173.8|429
1634800800000|2021-10-21 07:20:00|7178.5|7176.7|7178.5|7176.7|7180.1|7178.3|7177.7|7175.9|398
1634801100000|2021-10-21 07:25:00|7178.7|7176.9|7178.8|7177|7180.2|7178.4|7177.5|7175.7|444
1634801400000|2021-10-21 07:30:00|7178.7|7176.9|7179|7177.2|7180|7178.2|7177.4|7175.6|414
1634801700000|2021-10-21 07:35:00|7179.1|7177.3|7178|7176.2|7180.2|7178.4|7177.4|7175.6|385
1634802000000|2021-10-21 07:40:00|7178.1|7176.3|7180.2|7178.4|7180.4|7178.6|7177.3|7175.5|281
1634802300000|2021-10-21 07:45:00|7180.1|7178.3|7179.6|7177.8|7180.9|7179.1|7178.6|7176.8|324
1634802600000|2021-10-21 07:50:00|7179.7|7177.9|7178.6|7176.8|7180.7|7178.9|7178.6|7176.8|293
1634802900000|2021-10-21 07:55:00|7178.5|7176.7|7177.7|7175.9|7178.6|7176.8|7175|7173.2|423
1634803200000|2021-10-21 08:00:00|7177.8|7176|7176.7|7174.9|7179.4|7177.6|7176.7|7174.4|418
1634803500000|2021-10-21 08:05:00|7176.8|7175|7173|7171.2|7178.4|7176.6|7172.4|7170.6|436
1634803800000|2021-10-21 08:10:00|7172.9|7171.1|7176.5|7174.7|7176.6|7174.8|7172.5|7170.7|445
1634804100000|2021-10-21 08:15:00|7176.4|7174.6|7175.7|7173.9|7176.7|7174.9|7175.3|7173.5|390
1634804400000|2021-10-21 08:20:00|7175.8|7174|7173.3|7171.5|7175.9|7174.1|7173.1|7171.3|369
1634804700000|2021-10-21 08:25:00|7173.4|7171.6|7172.1|7170.3|7174|7172.2|7171.7|7169.9|363
1634805000000|2021-10-21 08:30:00|7172.2|7170.4|7173.6|7171.8|7173.6|7171.8|7171.7|7169.9|275
1634805300000|2021-10-21 08:35:00|7173.5|7171.7|7177.7|7175.9|7177.7|7175.9|7173.5|7171.7|250
1634805600000|2021-10-21 08:40:00|7177.9|7176.1|7176.7|7174.9|7177.9|7176.1|7175.9|7174.1|291
1634805900000|2021-10-21 08:45:00|7176.8|7175|7176.3|7174.5|7179|7177.2|7175.8|7173.8|316
1634806200000|2021-10-21 08:50:00|7176.4|7174.6|7178.9|7177.1|7180|7178.2|7176.4|7174.6|328
1634806500000|2021-10-21 08:55:00|7178.8|7177|7178.8|7177|7179.9|7177.7|7178.2|7176.4|384
1634806800000|2021-10-21 09:00:00|7178.7|7176.9|7178.8|7177|7180|7177.8|7178.3|7176.4|327
1634807100000|2021-10-21 09:05:00|7178.7|7176.9|7178.6|7176.8|7179.7|7177.9|7176.6|7174.8|368
1634807400000|2021-10-21 09:10:00|7178.5|7176.7|7176.2|7174.4|7178.9|7177.1|7175|7173.2|338
1634807700000|2021-10-21 09:15:00|7176.1|7174.3|7175.9|7174.1|7177.1|7175.3|7174.9|7173.1|336
1634808000000|2021-10-21 09:20:00|7175.8|7174|7175.4|7173.6|7176.1|7174.3|7175|7173.2|251
1634808300000|2021-10-21 09:25:00|7175.5|7173.7|7174.3|7172.5|7175.5|7173.7|7173.9|7172.1|262
1634808600000|2021-10-21 09:30:00|7174.2|7172.4|7175.1|7173.3|7176.4|7174.6|7174.2|7172.4|291
1634808900000|2021-10-21 09:35:00|7175.2|7173.4|7175|7173.2|7175.5|7173.7|7172.9|7171.1|252
1634809200000|2021-10-21 09:40:00|7175.1|7173.3|7177.1|7175.3|7177.3|7175.5|7175|7173.2|284
1634809500000|2021-10-21 09:45:00|7177.2|7175.4|7179.6|7177.8|7180|7178.2|7177.2|7175.4|294
1634809800000|2021-10-21 09:50:00|7179.9|7178.1|7179.7|7177.9|7180.5|7178.6|7179.3|7177.5|300
1634810100000|2021-10-21 09:55:00|7179.6|7177.8|7180.8|7179|7181.1|7179.3|7179.3|7177.5|240
1634810400000|2021-10-21 10:00:00|7180.6|7178.8|7181.4|7179.6|7182.1|7180.3|7180.6|7178.8|247
1634810700000|2021-10-21 10:05:00|7181.3|7179.5|7179|7177.2|7181.4|7179.6|7178.4|7176.6|210
1634811000000|2021-10-21 10:10:00|7179.1|7177.3|7179.2|7177.4|7180.1|7178|7178.4|7176.6|260
1634811300000|2021-10-21 10:15:00|7179.3|7177.5|7180.7|7178.9|7180.7|7178.9|7178.7|7176.9|246
1634811600000|2021-10-21 10:20:00|7180.6|7178.8|7177.6|7175.8|7181.2|7179.4|7176.7|7174.9|314
1634811900000|2021-10-21 10:25:00|7177.5|7175.7|7177.3|7175.5|7177.6|7175.8|7176.4|7174.6|293
1634812200000|2021-10-21 10:30:00|7177.4|7175.6|7180.6|7178.8|7180.8|7179|7177.3|7175.5|297
1634812500000|2021-10-21 10:35:00|7180.7|7178.9|7180.7|7178.9|7181.3|7179.5|7180|7178.2|203
1634812800000|2021-10-21 10:40:00|7180.6|7178.8|7178.6|7176.8|7181.2|7179.4|7178.6|7176.8|282
1634813100000|2021-10-21 10:45:00|7178.7|7176.9|7181.3|7179.5|7182.1|7180.3|7178.6|7176.8|273
1634813400000|2021-10-21 10:50:00|7181.2|7179.4|7179|7177.2|7181.4|7179.6|7178.4|7176.6|289
1634813700000|2021-10-21 10:55:00|7179.3|7177.5|7181.6|7179.8|7182.2|7180.4|7179.3|7177.5|297
1634814000000|2021-10-21 11:00:00|7181.8|7180|7181.2|7179.4|7182.2|7180.4|7180.6|7178.8|302
1634814300000|2021-10-21 11:05:00|7181.1|7179.3|7180.1|7178.3|7182|7180.2|7179.6|7177.8|281
1634814600000|2021-10-21 11:10:00|7180|7178.2|7181.7|7179.9|7182.1|7180.1|7180|7178.2|210
1634814900000|2021-10-21 11:15:00|7181.9|7180.1|7182.7|7180.9|7183|7181.2|7180.7|7178.9|246
1634815200000|2021-10-21 11:20:00|7182.8|7181|7183.1|7181.3|7184.1|7182.3|7182.3|7180.5|259
1634815500000|2021-10-21 11:25:00|7183.2|7181.4|7180.5|7178.7|7183.2|7181.4|7180|7178.2|249
1634815800000|2021-10-21 11:30:00|7180.6|7178.8|7181.3|7179.5|7182.6|7180.8|7180.5|7178.7|321
1634816100000|2021-10-21 11:35:00|7181.2|7179.4|7179.7|7177.9|7181.6|7179.8|7179.2|7177.4|274
1634816400000|2021-10-21 11:40:00|7179.8|7178|7181.4|7179.6|7181.7|7179.9|7179.7|7177.9|289
1634816700000|2021-10-21 11:45:00|7181.3|7179.5|7182.9|7181.1|7183.5|7181.7|7181.1|7179.3|266
1634817000000|2021-10-21 11:50:00|7182.8|7181|7183.1|7181.3|7184.3|7182.5|7181.5|7179.7|327
1634817300000|2021-10-21 11:55:00|7183|7181.2|7179.1|7177.3|7183.3|7181.5|7177.7|7175.9|363
1634817600000|2021-10-21 12:00:00|7179.4|7177.6|7176.8|7175|7180.1|7178.3|7173.2|7171.4|485
1634817900000|2021-10-21 12:05:00|7176.9|7175.1|7177.1|7175.3|7178|7176.2|7175.4|7173.6|394
1634818200000|2021-10-21 12:10:00|7177.3|7175.5|7177.5|7175.7|7179.3|7177.5|7176.7|7174.9|404
1634818500000|2021-10-21 12:15:00|7177.4|7175.6|7175.2|7173.4|7177.7|7175.9|7173.9|7172.1|416
1634818800000|2021-10-21 12:20:00|7175.8|7174|7174.7|7172.9|7178.6|7176.8|7174.6|7172.8|467
1634819100000|2021-10-21 12:25:00|7174.6|7172.8|7172.2|7169.2|7175.1|7173.3|7170.9|7168.3|388
1634819400000|2021-10-21 12:30:00|7172.3|7169.3|7177.2|7175.4|7178.1|7176.3|7172.2|7168.6|593
1634819700000|2021-10-21 12:35:00|7177.3|7175.5|7179.3|7177.5|7180.4|7178.6|7176.4|7174.6|470
1634820000000|2021-10-21 12:40:00|7179.2|7177.4|7179|7177.2|7180.4|7178.5|7175.1|7173.3|461
1634820300000|2021-10-21 12:45:00|7179.2|7177.4|7177.4|7175.6|7180.8|7179|7176.7|7174.9|506
1634820600000|2021-10-21 12:50:00|7177.5|7175.7|7175.8|7174|7180.6|7178.8|7175.7|7173.9|507
1634820900000|2021-10-21 12:55:00|7175.9|7174.1|7176.4|7174.6|7177.1|7175.3|7172.6|7170.8|500
1634821200000|2021-10-21 13:00:00|7176.5|7174.7|7176.8|7175|7178.4|7176.6|7172.5|7170.7|514
1634821500000|2021-10-21 13:05:00|7176.7|7174.9|7176.1|7174.3|7179.6|7177.8|7175.1|7173.3|502
1634821800000|2021-10-21 13:10:00|7175.8|7174|7173.6|7171.8|7178.8|7177|7171.9|7170.1|489
1634822100000|2021-10-21 13:15:00|7173.5|7171.7|7171.5|7169.7|7175.6|7173.8|7171.1|7169.3|430
1634822400000|2021-10-21 13:20:00|7171.4|7169.6|7170.9|7169.1|7172.1|7170.3|7168.7|7166.9|442
1634822700000|2021-10-21 13:25:00|7171|7169.2|7165.5|7163.7|7173.1|7171.3|7165.5|7163.7|434
1634823000000|2021-10-21 13:30:00|7165.2|7163.4|7173.7|7171.9|7174.2|7172.4|7164.4|7162.6|652
1634823300000|2021-10-21 13:35:00|7173.6|7171.8|7173.4|7171.6|7175.1|7173.3|7171.7|7169.9|605
1634823600000|2021-10-21 13:40:00|7173.1|7171.3|7172.8|7171|7175|7173.2|7171.2|7169.4|541
1634823900000|2021-10-21 13:45:00|7172.9|7171.1|7169.3|7167.5|7173.3|7171.5|7168.6|7166.8|460
1634824200000|2021-10-21 13:50:00|7169.2|7167.4|7168.8|7167|7171|7169.2|7168.3|7166.5|521
1634824500000|2021-10-21 13:55:00|7168.9|7167.1|7169.2|7166.2|7169.9|7168.1|7167.4|7165.4|457
1634824800000|2021-10-21 14:00:00|7169.1|7166.1|7169.8|7168|7170.4|7168.4|7163.8|7162|661
1634825100000|2021-10-21 14:05:00|7169.4|7167.6|7170.1|7168.3|7170.7|7168.9|7164.5|7162.5|584
1634825400000|2021-10-21 14:10:00|7170.2|7168.4|7170.7|7168.9|7170.9|7168.9|7167.4|7165.6|454
1634825700000|2021-10-21 14:15:00|7170.6|7168.8|7169.3|7167.5|7172.2|7169.8|7166.9|7164.4|523
1634826000000|2021-10-21 14:20:00|7169.1|7167.3|7169.3|7167.5|7170.8|7169|7166.9|7165.1|464
1634826300000|2021-10-21 14:25:00|7169.4|7167.6|7169.3|7167.5|7170.8|7169|7168.5|7166.5|445
1634826600000|2021-10-21 14:30:00|7169.2|7167.4|7171.6|7169.8|7175|7173.2|7167.5|7165.7|462
1634826900000|2021-10-21 14:35:00|7171.7|7169.9|7171.2|7169.4|7172.6|7170.8|7170.4|7168.6|430
1634827200000|2021-10-21 14:40:00|7170.9|7169.1|7178.5|7176.7|7179.6|7177.2|7170.3|7168.5|423
1634827500000|2021-10-21 14:45:00|7178.4|7176.6|7181.6|7179.8|7182.2|7179.9|7177.5|7175.7|505
1634827800000|2021-10-21 14:50:00|7181.7|7179.9|7182.3|7180.5|7183.9|7182.1|7181.3|7179|530
1634828100000|2021-10-21 14:55:00|7182.2|7180.4|7183.6|7181.8|7186.1|7184.1|7182|7180.2|483
1634828400000|2021-10-21 15:00:00|7183.8|7182|7178.8|7177|7184.7|7182.9|7178.8|7177|443
1634828700000|2021-10-21 15:05:00|7178.7|7176.9|7178.3|7176.5|7179|7177.2|7176.2|7174.4|438
1634829000000|2021-10-21 15:10:00|7178.2|7176.4|7178.7|7176.9|7179.4|7177.5|7177.1|7175.3|423
1634829300000|2021-10-21 15:15:00|7178.6|7176.8|7177.9|7176.1|7179|7176.9|7177.5|7175.5|315
1634829600000|2021-10-21 15:20:00|7178|7176.2|7180.5|7178.7|7181.8|7180|7177|7175.2|319
1634829900000|2021-10-21 15:25:00|7180.6|7178.8|7172.8|7171|7181.5|7179.4|7172.3|7170.5|435
1634830200000|2021-10-21 15:30:00|7172.9|7171.1|7168.2|7166.4|7174.5|7172.2|7168|7166.2|429
1634830500000|2021-10-21 15:35:00|7168.1|7166.3|7170.5|7168.7|7171.2|7169.4|7166.7|7164.8|418
1634830800000|2021-10-21 15:40:00|7170.6|7168.8|7169.5|7167.7|7171.5|7169.4|7168|7165.9|413
1634831100000|2021-10-21 15:45:00|7169.6|7167.8|7171.1|7169.3|7171.5|7169.5|7169|7166.8|426
1634831400000|2021-10-21 15:50:00|7171|7169.2|7171.1|7169.3|7173.1|7171|7170.6|7168.8|349
1634831700000|2021-10-21 15:55:00|7171.2|7169.4|7171.1|7169.3|7171.4|7169.6|7169.5|7167.7|325
1634832000000|2021-10-21 16:00:00|7171.2|7169.4|7169.1|7167.3|7173.1|7171.3|7169.1|7167.3|327
1634832300000|2021-10-21 16:05:00|7169|7167.2|7163|7161.2|7169.2|7167.4|7162.6|7160.8|409
1634832600000|2021-10-21 16:10:00|7163.1|7161.3|7166.1|7164.3|7166.6|7164.4|7162.8|7161|339
1634832900000|2021-10-21 16:15:00|7166|7164.2|7163.4|7161.6|7166.1|7164.3|7163|7161.2|253
1634833200000|2021-10-21 16:20:00|7163.3|7161.5|7161.6|7159.8|7164.1|7162.3|7161.6|7159.5|278
1634833500000|2021-10-21 16:25:00|7161.3|7159.5|7160.8|7159|7162|7160.2|7160.3|7158.5|199
1634833800000|2021-10-21 16:30:00|7160.7|7158.9|7158.7|7156.9|7161.6|7159.4|7158.6|7156.8|272
1634834100000|2021-10-21 16:35:00|7158.8|7157|7158.6|7156.8|7161|7159.2|7158.2|7156.4|324
1634834400000|2021-10-21 16:40:00|7158.5|7156.7|7159.5|7157.7|7160.3|7158.5|7158.1|7156.2|188
1634834700000|2021-10-21 16:45:00|7159.6|7157.8|7156.7|7154.9|7159.8|7158|7156.5|7154.7|244
1634835000000|2021-10-21 16:50:00|7157.1|7155.3|7155.4|7153.6|7157.6|7155.8|7155.1|7153.3|297
1634835300000|2021-10-21 16:55:00|7155.3|7153.5|7153.3|7151.5|7155.4|7153.6|7152.1|7150.3|334
1634835600000|2021-10-21 17:00:00|7153.6|7150.6|7151.7|7149.9|7153.6|7151.3|7151.1|7149|340
1634835900000|2021-10-21 17:05:00|7151.8|7150|7152.9|7151.1|7152.9|7151.1|7149.6|7147.8|310
1634836200000|2021-10-21 17:10:00|7152.8|7151|7149.3|7147.5|7153.1|7151.3|7149|7146.6|339
1634836500000|2021-10-21 17:15:00|7149.4|7147.6|7149.1|7147.3|7150.2|7148.4|7147|7144.6|322
1634836800000|2021-10-21 17:20:00|7149.2|7147.4|7151.6|7149.8|7152.2|7150.4|7148.9|7146.6|295
1634837100000|2021-10-21 17:25:00|7151.7|7149.9|7150.7|7148.9|7151.7|7149.9|7149.2|7147.3|238
1634837400000|2021-10-21 17:30:00|7150.8|7149|7152|7150.2|7152.7|7150.8|7150.7|7148.9|269
1634837700000|2021-10-21 17:35:00|7151.9|7150.1|7149.9|7148.1|7152.1|7150.3|7149.6|7147.5|269
1634838000000|2021-10-21 17:40:00|7150.2|7148.4|7146.7|7144.9|7150.8|7149|7146.2|7144.4|282
1634838300000|2021-10-21 17:45:00|7146.9|7145.1|7145.2|7143.4|7148.3|7146.5|7145.1|7143.3|333
1634838600000|2021-10-21 17:50:00|7144.9|7143.1|7142.8|7141|7145.4|7143.6|7142.6|7140.8|321
1634838900000|2021-10-21 17:55:00|7143.2|7141.4|7153.7|7140.7|7154.1|7142.7|7142.6|7137.1|336
1634839200000|2021-10-21 18:00:00|7158.5|7145.5|7144|7141|7158.5|7145.5|7143.1|7140.4|407
1634839500000|2021-10-21 18:05:00|7144.1|7141.1|7142.8|7141|7145.8|7142.8|7142.6|7140.6|264
1634839800000|2021-10-21 18:10:00|7142.7|7140.9|7143.1|7141.3|7144.5|7142.2|7141.9|7139.5|328
1634840100000|2021-10-21 18:15:00|7143.6|7140.6|7144.6|7142.8|7145.3|7143.5|7142.6|7140.6|289
1634840400000|2021-10-21 18:20:00|7144.7|7142.9|7145.2|7143.4|7145.6|7143.6|7143.6|7141.5|290
1634840700000|2021-10-21 18:25:00|7145.3|7143.5|7144.5|7142.7|7146.1|7144.3|7143.6|7141.5|298
1634841000000|2021-10-21 18:30:00|7144.6|7142.8|7145.2|7143.4|7146.1|7143.9|7144.5|7142.5|264
1634841300000|2021-10-21 18:35:00|7145.3|7143.5|7145.5|7143.7|7146.5|7144.3|7144.6|7142.6|237
1634841600000|2021-10-21 18:40:00|7145.3|7143.5|7146.3|7144.5|7146.9|7144.5|7145|7142.6|222
1634841900000|2021-10-21 18:45:00|7146.2|7144.4|7146.6|7144.8|7147.3|7145.4|7145.4|7143|195
1634842200000|2021-10-21 18:50:00|7146.5|7144.7|7148.6|7146.8|7149.2|7146.9|7146|7143.9|213
1634842500000|2021-10-21 18:55:00|7148.5|7146.7|7149.6|7146.6|7149.6|7147.4|7148|7145.6|300
1634842800000|2021-10-21 19:00:00|7150|7147|7152.9|7151.1|7153.2|7151.1|7149.5|7146.7|316
1634843100000|2021-10-21 19:05:00|7153.1|7151.3|7152.8|7151|7154.1|7152|7152.2|7150.3|267
1634843400000|2021-10-21 19:10:00|7152.9|7151.1|7152.5|7150.7|7153.5|7151.3|7151.8|7150|178
1634843700000|2021-10-21 19:15:00|7152.6|7150.8|7154.5|7151.5|7154.7|7152.3|7152.2|7150.1|211
1634844000000|2021-10-21 19:20:00|7154.4|7151.4|7154.5|7151.5|7154.9|7152.8|7153.6|7151.4|190
1634844300000|2021-10-21 19:25:00|7153.8|7152|7153.7|7151.9|7154.7|7152.4|7153.1|7150.8|249
1634844600000|2021-10-21 19:30:00|7153.8|7152|7154.1|7152.3|7155|7152.8|7153.7|7151|234
1634844900000|2021-10-21 19:35:00|7154.2|7152.4|7155.2|7153.4|7156.4|7154.1|7154.1|7151.9|213
1634845200000|2021-10-21 19:40:00|7155.3|7153.5|7155.8|7152.8|7156.2|7154|7154.3|7151.9|188
1634845500000|2021-10-21 19:45:00|7155.7|7152.7|7155.5|7152.5|7155.8|7153.5|7154.6|7152.2|198
1634845800000|2021-10-21 19:50:00|7155.2|7153.4|7155|7153.2|7155.9|7153.5|7152.5|7150.1|279
1634846100000|2021-10-21 19:55:00|7155.6|7152.6|7156.2|7154.4|7158.7|7156.5|7154.7|7152.4|300
1634846400000|2021-10-21 20:00:00|7156.3|7154.5|7156|7153|7157.8|7155.4|7155|7152.5|263
1634846700000|2021-10-21 20:05:00|7156.3|7153.3|7158.3|7156.5|7159.2|7156.8|7155.5|7153.3|233
1634847000000|2021-10-21 20:10:00|7158.8|7155.8|7158.3|7155.3|7159.3|7156.9|7157.6|7154.9|227
1634847300000|2021-10-21 20:15:00|7158.2|7155.2|7157.4|7154.4|7158.3|7155.9|7155.5|7152.9|262
1634847600000|2021-10-21 20:20:00|7157.5|7154.5|7157.7|7154.7|7159.6|7157.1|7157|7154.4|160
1634847900000|2021-10-21 20:25:00|7157.5|7154.5|7155.8|7154|7157.7|7155.3|7155.6|7153.2|172
1634848200000|2021-10-21 20:30:00|7155.7|7153.9|7155.2|7152.2|7156.4|7154|7154.5|7152.1|211
1634848500000|2021-10-21 20:35:00|7155.3|7152.3|7155.2|7153.4|7156.1|7153.7|7154.6|7152.2|174
1634848800000|2021-10-21 20:40:00|7155.1|7153.3|7157.3|7154.3|7157.6|7155|7154.1|7151.8|185
1634849100000|2021-10-21 20:45:00|7157.2|7154.2|7158.7|7155.7|7158.8|7155.8|7156.7|7154.1|228
1634849400000|2021-10-21 20:50:00|7158.5|7155.5|7158.5|7155.5|7159.5|7156.9|7158.2|7155.2|206
1634849700000|2021-10-21 20:55:00|7158.8|7155.8|7158.1|7152.7|7159.2|7156.5|7157.2|7152.7|259
1634850000000|2021-10-21 21:00:00|7158.4|7152.6|7158.8|7151.6|7160.5|7154.1|7145.9|7132.9|118
1634850300000|2021-10-21 21:05:00|7158|7151.1|7157.2|7151.8|7159.1|7152.8|7156.8|7150.7|80
1634850600000|2021-10-21 21:10:00|7156.9|7151.7|7156.7|7150.5|7158.5|7152.2|7156.5|7150.5|109
1634850900000|2021-10-21 21:15:00|7157.1|7151.6|7155.9|7151.7|7157.1|7152.5|7155.2|7150.6|168
1634851200000|2021-10-21 21:20:00|7156|7151.6|7155.6|7152.5|7156.6|7152.9|7155.3|7150.8|138
1634851500000|2021-10-21 21:25:00|7155.7|7152.3|7157.1|7151.2|7158.1|7153.7|7155.4|7151.2|127
1634851800000|2021-10-21 21:30:00|7157.6|7152.5|7157.1|7152.9|7158.1|7154.2|7157|7151.1|120
1634852100000|2021-10-21 21:35:00|7157.9|7153.4|7158.4|7153.5|7159|7154.8|7157.1|7151.5|165
1634852400000|2021-10-21 21:40:00|7158.2|7153.7|7158.7|7153.1|7159.3|7155.2|7157.1|7151.5|212
1634852700000|2021-10-21 21:45:00|7158.8|7153.4|7159.8|7154.8|7160.7|7155.5|7157.8|7152.7|230
1634853000000|2021-10-21 21:50:00|7160.3|7154.7|7159.6|7151.7|7160.8|7155.2|7158.3|7151.1|237
1634853300000|2021-10-21 21:55:00|7159.5|7152.2|7159.7|7151.9|7160.5|7153.5|7158.1|7149.7|304
1634853600000|2021-10-21 22:00:00|7160.4|7153.3|7159.1|7156.1|7160.7|7156.9|7158.7|7152.7|388
1634853900000|2021-10-21 22:05:00|7159|7156|7158.1|7155.1|7159.2|7156.2|7157.3|7154.3|188
1634854200000|2021-10-21 22:10:00|7158.2|7155.2|7158.4|7155.4|7159|7156|7157.7|7154.7|148
1634854500000|2021-10-21 22:15:00|7158.5|7155.5|7157.9|7154.9|7158.7|7155.7|7157.7|7154.4|192
1634854800000|2021-10-21 22:20:00|7158.1|7155.1|7156.7|7153.7|7158.7|7155.6|7156.5|7153.5|158
1634855100000|2021-10-21 22:25:00|7156.8|7153.8|7156.7|7153.7|7157.4|7154.9|7156.2|7153.4|191
1634855400000|2021-10-21 22:30:00|7156|7153|7156.2|7153.2|7156.8|7153.8|7155|7152.6|133
1634855700000|2021-10-21 22:35:00|7155.8|7152.8|7155.9|7152.9|7156.9|7153.9|7155|7152|111
1634856000000|2021-10-21 22:40:00|7156|7153|7155.1|7152.1|7156.3|7153.3|7155.1|7152.1|116
1634856300000|2021-10-21 22:45:00|7154.9|7151.9|7155.6|7152.6|7156.2|7153.6|7154.7|7151.7|153
1634856600000|2021-10-21 22:50:00|7155.5|7152.5|7153.8|7152|7155.7|7152.7|7153.7|7151.2|128
1634856900000|2021-10-21 22:55:00|7153.7|7151.9|7155|7152|7155.6|7152.9|7153.7|7151.3|133
1634857200000|2021-10-21 23:00:00|7155.1|7152.1|7153.7|7151.9|7155.4|7153|7153.5|7151|196
1634857500000|2021-10-21 23:05:00|7153.6|7151.8|7153.7|7150.7|7154.1|7151.8|7151.9|7149.4|236
1634857800000|2021-10-21 23:10:00|7153.8|7150.8|7155.2|7152.2|7155.5|7152.8|7152.9|7150.6|160
1634858100000|2021-10-21 23:15:00|7155.1|7152.1|7156.4|7153.4|7156.9|7153.9|7153.9|7151.3|190
1634858400000|2021-10-21 23:20:00|7156.3|7153.3|7156.5|7153.5|7157.3|7154.8|7155.3|7152.7|223
1634858700000|2021-10-21 23:25:00|7156.6|7153.6|7156.7|7154.9|7157.5|7155|7155.1|7152.7|234
1634859000000|2021-10-21 23:30:00|7156.6|7154.8|7158.6|7155.6|7158.7|7156.5|7156.6|7153.8|175
1634859300000|2021-10-21 23:35:00|7158.7|7155.7|7156.6|7154.8|7158.7|7156|7155.8|7153.3|166
1634859600000|2021-10-21 23:40:00|7156.5|7154.7|7156.4|7153.4|7157.5|7155.1|7155.6|7153.3|209
1634859900000|2021-10-21 23:45:00|7156.5|7153.5|7155.5|7153.7|7156.6|7153.9|7154.7|7152.3|227
1634860200000|2021-10-21 23:50:00|7155.6|7153.8|7155.8|7154|7156.7|7154.3|7153.7|7151.2|272
1634860500000|2021-10-21 23:55:00|7156.5|7153.5|7156|7154.2|7157.7|7155.3|7155.5|7153.4|204
1634860800000|2021-10-22 00:00:00|7155.7|7153.9|7157.3|7155.5|7158|7155.8|7155.1|7152.8|473
1634861100000|2021-10-22 00:05:00|7157.7|7155.9|7156.3|7154.5|7160.3|7157.9|7156|7153.6|396
1634861400000|2021-10-22 00:10:00|7156.9|7153.9|7155.7|7152.7|7157.7|7155.3|7154.1|7151.6|339
1634861700000|2021-10-22 00:15:00|7155|7153.2|7155.8|7154|7158.2|7156.4|7154.4|7152.6|334
1634862000000|2021-10-22 00:20:00|7155.7|7153.9|7155.3|7153.5|7156.8|7155|7154.2|7152.4|333
1634862300000|2021-10-22 00:25:00|7155.4|7153.6|7156.5|7154.7|7157|7155.2|7152.9|7150.8|317
1634862600000|2021-10-22 00:30:00|7156.6|7154.8|7160.2|7158.4|7160.4|7158.5|7156.1|7154|319
1634862900000|2021-10-22 00:35:00|7160.1|7158.3|7162.1|7160.3|7163|7160.6|7160.1|7158|266
1634863200000|2021-10-22 00:40:00|7162|7160.2|7157.9|7156.1|7162.6|7160.3|7157.9|7155.8|270
1634863500000|2021-10-22 00:45:00|7157.6|7155.8|7155.8|7154|7158.6|7156.3|7155.6|7153.3|298
1634863800000|2021-10-22 00:50:00|7155.7|7153.9|7157.9|7156.1|7158.6|7156.3|7155|7153.1|368
1634864100000|2021-10-22 00:55:00|7157.4|7155.6|7164|7162.2|7164.7|7162.2|7156.8|7154.6|431
1634864400000|2021-10-22 01:00:00|7164.1|7162.3|7163.9|7162.1|7166.8|7164.5|7163.2|7161.3|461
1634864700000|2021-10-22 01:05:00|7164|7162.2|7167.2|7165.4|7168.4|7166.3|7163.6|7161.4|403
1634865000000|2021-10-22 01:10:00|7167|7165.2|7168.9|7167.1|7171.7|7169.2|7166.9|7165.1|450
1634865300000|2021-10-22 01:15:00|7168.8|7167|7169.6|7167.8|7171.8|7169.5|7168.1|7165.8|446
1634865600000|2021-10-22 01:20:00|7169.5|7167.7|7170.3|7168.5|7171.6|7169.6|7169.1|7167|422
1634865900000|2021-10-22 01:25:00|7170.4|7168.6|7170.3|7168.5|7171.8|7170|7168.4|7166.6|317
1634866200000|2021-10-22 01:30:00|7170.5|7168.7|7172|7170.2|7172.7|7170.2|7168.8|7166.3|397
1634866500000|2021-10-22 01:35:00|7171.9|7170.1|7171.7|7169.9|7173.4|7171.4|7170.9|7168.7|389
1634866800000|2021-10-22 01:40:00|7171.6|7169.8|7170.1|7168.3|7172|7170.1|7168.6|7166.3|361
1634867100000|2021-10-22 01:45:00|7170.2|7168.4|7169.1|7167.3|7171.1|7169.3|7168.3|7166.5|287
1634867400000|2021-10-22 01:50:00|7169.2|7167.4|7170|7168.2|7171.3|7169.5|7169.2|7167.4|288
1634867700000|2021-10-22 01:55:00|7170.1|7168.3|7172.4|7170.6|7172.7|7170.8|7169.4|7167.4|305
1634868000000|2021-10-22 02:00:00|7172.5|7170.7|7170.5|7168.7|7173.4|7171.4|7170.3|7168.3|332
1634868300000|2021-10-22 02:05:00|7170.3|7168.5|7169.6|7167.8|7170.9|7168.8|7167.6|7165.3|378
1634868600000|2021-10-22 02:10:00|7169.5|7167.7|7169.7|7167.9|7171.4|7169.6|7169.1|7167.3|270
1634868900000|2021-10-22 02:15:00|7169.9|7168.1|7171.2|7169.4|7171.6|7169.6|7169.4|7167.6|269
1634869200000|2021-10-22 02:20:00|7171.5|7169.7|7169.8|7168|7172.6|7170.8|7169.5|7167.7|264
1634869500000|2021-10-22 02:25:00|7169.9|7168.1|7166.6|7164.8|7170.1|7168.3|7165.2|7163.3|299
1634869800000|2021-10-22 02:30:00|7166.7|7164.9|7166.1|7164.3|7167.8|7166|7165.6|7163.4|316
1634870100000|2021-10-22 02:35:00|7166.7|7163.7|7169.3|7167.5|7169.6|7167.5|7165.9|7163.7|289
1634870400000|2021-10-22 02:40:00|7169.2|7167.4|7167.3|7165.5|7169.2|7167.4|7166.3|7164.5|309
1634870700000|2021-10-22 02:45:00|7167.4|7165.6|7163.7|7161.9|7167.9|7166.1|7163|7160.9|397
1634871000000|2021-10-22 02:50:00|7163.8|7162|7164.5|7162.7|7165.2|7162.8|7162.9|7161.1|276
1634871300000|2021-10-22 02:55:00|7164.6|7162.8|7166.4|7164.6|7167.6|7165.8|7164.4|7162.4|320
1634871600000|2021-10-22 03:00:00|7166.5|7164.7|7163.7|7161.9|7166.7|7164.9|7163.6|7161.8|327
1634871900000|2021-10-22 03:05:00|7163.8|7162|7164.9|7163.1|7165.6|7163.7|7163.4|7161.6|286
1634872200000|2021-10-22 03:10:00|7164.8|7163|7167.7|7165.9|7167.9|7166.1|7164.5|7162.7|247
1634872500000|2021-10-22 03:15:00|7167.6|7165.8|7168.2|7166.4|7169|7167.2|7166.6|7164.8|313
1634872800000|2021-10-22 03:20:00|7168.1|7166.3|7167.4|7165.6|7168.2|7166.4|7166.3|7164.5|298
1634873100000|2021-10-22 03:25:00|7167.5|7165.7|7167.6|7165.8|7168.1|7166.3|7166.4|7164.6|279
1634873400000|2021-10-22 03:30:00|7167.5|7165.7|7166.2|7164.4|7169.1|7167.1|7165.6|7163.8|248
1634873700000|2021-10-22 03:35:00|7166.3|7164.5|7166.5|7164.7|7166.8|7165|7165.2|7163.2|204
1634874000000|2021-10-22 03:40:00|7166.4|7164.6|7165.8|7164|7167.7|7165.5|7165.1|7163.3|234
1634874300000|2021-10-22 03:45:00|7166|7164.2|7165.7|7163.9|7166.4|7164.2|7164.4|7162.3|179
1634874600000|2021-10-22 03:50:00|7165.8|7164|7164.5|7162.7|7166.1|7164.3|7163.7|7161.5|224
1634874900000|2021-10-22 03:55:00|7164.6|7162.8|7167.6|7165.8|7167.7|7165.9|7164.5|7162.7|207
1634875200000|2021-10-22 04:00:00|7167.5|7165.7|7166.9|7165.1|7168.1|7166|7166.6|7164.5|221
1634875500000|2021-10-22 04:05:00|7167|7165.2|7167.9|7166.1|7168.4|7166.2|7165.4|7162.9|284
1634875800000|2021-10-22 04:10:00|7168|7166.2|7169.2|7167.4|7170.3|7168|7167.8|7165.9|204
1634876100000|2021-10-22 04:15:00|7169.3|7167.5|7168.3|7166.5|7169.3|7167.5|7167.7|7165.8|199
1634876400000|2021-10-22 04:20:00|7168.4|7166.6|7168.4|7166.6|7168.7|7166.7|7167.3|7165.4|163
1634876700000|2021-10-22 04:25:00|7168.3|7166.5|7167.3|7165.5|7168.4|7166.6|7167.1|7165.3|156
1634877000000|2021-10-22 04:30:00|7167.2|7165.4|7165.6|7163.8|7167.3|7165.5|7165.6|7163.5|200
1634877300000|2021-10-22 04:35:00|7165.7|7163.9|7165.3|7163.5|7166.5|7164.4|7164.8|7162.6|164
1634877600000|2021-10-22 04:40:00|7165.2|7163.4|7166.1|7164.3|7166.1|7164.3|7163.8|7161.7|239
1634877900000|2021-10-22 04:45:00|7166.2|7164.4|7165.6|7163.8|7166.4|7164.6|7164.9|7162.6|198
1634878200000|2021-10-22 04:50:00|7165.7|7163.9|7167.6|7165.8|7168.3|7165.9|7165.5|7163.5|180
1634878500000|2021-10-22 04:55:00|7167.7|7165.9|7168.3|7166.5|7169.3|7166.9|7167.6|7165.4|260
1634878800000|2021-10-22 05:00:00|7168.4|7166.6|7170.2|7168.4|7170.4|7168.6|7167.7|7165.6|258
1634879100000|2021-10-22 05:05:00|7170.3|7168.5|7170.4|7168.6|7172.1|7170.3|7170.2|7168.4|238
1634879400000|2021-10-22 05:10:00|7170.3|7168.5|7168.9|7167.1|7171|7169.1|7168.6|7166.3|238
1634879700000|2021-10-22 05:15:00|7169|7167.2|7168|7166.2|7169.2|7167.2|7167.3|7165.1|217
1634880000000|2021-10-22 05:20:00|7167.9|7166.1|7166.8|7165|7168|7166.2|7166.2|7164.4|221
1634880300000|2021-10-22 05:25:00|7166.7|7164.9|7171.2|7169.4|7171.8|7169.7|7166.2|7164.4|258
1634880600000|2021-10-22 05:30:00|7171.1|7169.3|7170.1|7168.3|7172|7170|7169.7|7167.5|215
1634880900000|2021-10-22 05:35:00|7170.2|7168.4|7169.8|7168|7172.3|7170.3|7169.7|7167.9|230
1634881200000|2021-10-22 05:40:00|7169.9|7168.1|7168|7166.2|7170.2|7168.1|7168|7166.2|252
1634881500000|2021-10-22 05:45:00|7168.1|7166.3|7168.6|7166.8|7171.9|7169.5|7167.7|7165.9|264
1634881800000|2021-10-22 05:50:00|7168.5|7166.7|7166.9|7165.1|7168.8|7167|7166.8|7165|252
1634882100000|2021-10-22 05:55:00|7167|7165.2|7164.9|7163.1|7167|7165.2|7164.4|7162.3|269
1634882400000|2021-10-22 06:00:00|7165.3|7162.3|7168.5|7166.7|7168.5|7166.7|7163.1|7160.9|464
1634882700000|2021-10-22 06:05:00|7168.6|7166.8|7167.6|7165.8|7170.3|7167.8|7166.7|7164.8|343
1634883000000|2021-10-22 06:10:00|7167.5|7165.7|7169.4|7167.6|7169.7|7167.9|7166.6|7164.7|325
1634883300000|2021-10-22 06:15:00|7169.3|7167.5|7169.3|7167.5|7170.8|7169|7168.3|7166.1|319
1634883600000|2021-10-22 06:20:00|7169.2|7167.4|7170.7|7168.9|7170.8|7169|7167.1|7165|381
1634883900000|2021-10-22 06:25:00|7170.6|7168.8|7172.1|7170.3|7175.6|7173.3|7170.6|7168.8|414
1634884200000|2021-10-22 06:30:00|7172|7170.2|7172.6|7170.8|7173.7|7171.5|7171.2|7169|443
1634884500000|2021-10-22 06:35:00|7172.7|7170.9|7174.1|7172.3|7174.7|7172.5|7172.3|7169.9|356
1634884800000|2021-10-22 06:40:00|7174|7172.2|7176.5|7174.7|7176.9|7175.1|7172.5|7170.2|367
1634885100000|2021-10-22 06:45:00|7176.4|7174.6|7173.7|7171.9|7176.5|7174.7|7173.5|7171.7|348
1634885400000|2021-10-22 06:50:00|7173.6|7171.8|7174.7|7172.9|7175.9|7174.1|7172.5|7170.3|383
1634885700000|2021-10-22 06:55:00|7174.6|7172.8|7174.6|7172.8|7176.2|7173.7|7173.9|7171.5|370
1634886000000|2021-10-22 07:00:00|7174.7|7172.9|7176.9|7175.1|7177.2|7175.3|7172.3|7170.1|516
1634886300000|2021-10-22 07:05:00|7177|7175.2|7175.7|7173.9|7178.1|7176.3|7173.8|7172|451
1634886600000|2021-10-22 07:10:00|7175.8|7174|7174.2|7172.4|7177.9|7176.1|7172.5|7170.1|443
1634886900000|2021-10-22 07:15:00|7174.5|7172.7|7179.4|7177.6|7181|7179.2|7173.5|7171|514
1634887200000|2021-10-22 07:20:00|7179.5|7177.7|7183.5|7181.7|7183.8|7182|7178.3|7176.5|538
1634887500000|2021-10-22 07:25:00|7183.6|7181.8|7181.3|7179.5|7185|7182.6|7180.9|7178.5|478
1634887800000|2021-10-22 07:30:00|7182|7179|7183|7181.2|7184.6|7182.5|7181.3|7178.5|490
1634888100000|2021-10-22 07:35:00|7183.1|7181.3|7184.8|7183|7185.7|7183.2|7181.7|7179.6|434
1634888400000|2021-10-22 07:40:00|7184.9|7183.1|7182|7180.2|7185.8|7183.6|7181|7179.2|501
1634888700000|2021-10-22 07:45:00|7181.9|7180.1|7180|7178.2|7183.4|7181.6|7179.7|7177.9|402
1634889000000|2021-10-22 07:50:00|7179.9|7178.1|7181|7179.2|7182.2|7180|7179.8|7178|401
1634889300000|2021-10-22 07:55:00|7180.9|7179.1|7182.7|7179.7|7183.3|7180.8|7180.6|7178.8|385
1634889600000|2021-10-22 08:00:00|7182.6|7179.6|7183.3|7181.5|7184.7|7182.4|7180.1|7178.1|412
1634889900000|2021-10-22 08:05:00|7183.4|7181.6|7184.1|7182.3|7185.4|7183.2|7183|7181|357
1634890200000|2021-10-22 08:10:00|7184|7182.2|7185.6|7183.8|7185.8|7184|7183.1|7180.9|344
1634890500000|2021-10-22 08:15:00|7185.5|7183.7|7184|7182.2|7185.5|7183.7|7182.8|7180.5|367
1634890800000|2021-10-22 08:20:00|7183.9|7182.1|7184.1|7181.1|7184.2|7182.2|7180.5|7178.7|378
1634891100000|2021-10-22 08:25:00|7183.6|7181.8|7183.2|7181.4|7184.2|7182.4|7182.2|7180.2|295
1634891400000|2021-10-22 08:30:00|7183.6|7181.8|7188|7186.2|7188.1|7186.3|7182.7|7180.5|439
1634891700000|2021-10-22 08:35:00|7188.1|7186.3|7187.8|7186|7190.2|7188.4|7186.5|7184.2|342
1634892000000|2021-10-22 08:40:00|7188|7186.2|7186.4|7184.6|7189.1|7186.7|7186.1|7184.3|339
1634892300000|2021-10-22 08:45:00|7186.3|7184.5|7184|7182.2|7187.1|7185.1|7183.8|7182|347
1634892600000|2021-10-22 08:50:00|7183.8|7182|7185.8|7184|7186.3|7184.5|7183.1|7181.3|292
1634892900000|2021-10-22 08:55:00|7185.6|7183.8|7185.4|7183.6|7186|7184.2|7183.9|7182.1|322
1634893200000|2021-10-22 09:00:00|7185.5|7183.7|7183.6|7181.8|7185.6|7183.7|7182.9|7181.1|355
1634893500000|2021-10-22 09:05:00|7183.7|7181.9|7185.2|7183.4|7185.5|7183.7|7183.4|7181.6|301
1634893800000|2021-10-22 09:10:00|7185.1|7183.3|7185|7183.2|7186.7|7184.5|7184.7|7182.9|285
1634894100000|2021-10-22 09:15:00|7185.1|7183.3|7183|7181.2|7185.2|7183.4|7182.5|7180.4|289
1634894400000|2021-10-22 09:20:00|7182.9|7181.1|7184.7|7182.9|7186|7183.6|7182.1|7179.8|369
1634894700000|2021-10-22 09:25:00|7184.6|7182.8|7182.2|7180.4|7186|7183.8|7181.7|7179.9|314
1634895000000|2021-10-22 09:30:00|7182.1|7180.3|7177.6|7175.8|7182.2|7180.4|7177.2|7175.2|333
1634895300000|2021-10-22 09:35:00|7177.4|7175.6|7172.8|7171|7178|7175.7|7172.1|7169.8|307
1634895600000|2021-10-22 09:40:00|7172.7|7170.9|7174.5|7171.5|7175.2|7172.7|7172.7|7170.4|320
1634895900000|2021-10-22 09:45:00|7174.6|7171.6|7172.6|7170.8|7175.1|7172.7|7172.5|7170.7|250
1634896200000|2021-10-22 09:50:00|7172.5|7170.7|7172.3|7170.5|7174.1|7171.7|7172|7169.9|282
1634896500000|2021-10-22 09:55:00|7172.4|7170.6|7175.5|7173.7|7176.3|7174.1|7171.1|7168.7|334
1634896800000|2021-10-22 10:00:00|7175.6|7173.8|7175.2|7173.4|7176.2|7174.1|7174|7172|323
1634897100000|2021-10-22 10:05:00|7175.3|7173.5|7175.7|7172.7|7176.4|7174.2|7174.6|7172.4|360
1634897400000|2021-10-22 10:10:00|7175.1|7173.3|7175.8|7174|7177.9|7175.5|7174.9|7172.5|362
1634897700000|2021-10-22 10:15:00|7175.6|7173.8|7175.1|7172.1|7176.3|7174.5|7174.5|7172.1|275
1634898000000|2021-10-22 10:20:00|7174.5|7172.7|7175.2|7173.4|7175.9|7174|7174.1|7172.3|272
1634898300000|2021-10-22 10:25:00|7175.1|7173.3|7172.9|7171.1|7175.6|7173.6|7172.7|7170.6|282
1634898600000|2021-10-22 10:30:00|7173|7171.2|7175|7173.2|7175.2|7173.4|7172.2|7170.1|320
1634898900000|2021-10-22 10:35:00|7174.8|7173|7172.1|7170.3|7176.3|7174.3|7171.5|7169.7|292
1634899200000|2021-10-22 10:40:00|7172.2|7170.4|7169.6|7167.8|7172.7|7170.9|7169.6|7167.8|283
1634899500000|2021-10-22 10:45:00|7169.7|7167.9|7168.7|7166.9|7170.8|7168.6|7168.2|7166.4|325
1634899800000|2021-10-22 10:50:00|7168.9|7167.1|7169.5|7167.7|7171.2|7168.8|7168.8|7167|263
1634900100000|2021-10-22 10:55:00|7169.6|7167.8|7167.2|7165.4|7170.9|7168.7|7166.5|7164.4|466
1634900400000|2021-10-22 11:00:00|7167|7165.2|7168.3|7166.5|7169.6|7167.8|7167|7164.9|351
1634900700000|2021-10-22 11:05:00|7168.4|7166.6|7168.2|7166.4|7169.8|7167.8|7167.2|7165.4|320
1634901000000|2021-10-22 11:10:00|7168.1|7166.3|7170.9|7169.1|7171|7169.2|7168|7166.1|254
1634901300000|2021-10-22 11:15:00|7170.8|7169|7169|7167.2|7172.4|7170.6|7168.8|7166.4|296
1634901600000|2021-10-22 11:20:00|7169.1|7167.3|7168.8|7167|7170.9|7169.1|7168.5|7166.7|284
1634901900000|2021-10-22 11:25:00|7168.9|7167.1|7168.3|7166.5|7170.5|7168.7|7168.1|7166.1|261
1634902200000|2021-10-22 11:30:00|7168.2|7166.4|7165.4|7163.6|7168.9|7167.1|7165|7163.1|263
1634902500000|2021-10-22 11:35:00|7165.5|7163.7|7165.8|7164|7166.9|7165.1|7164.6|7162.6|274
1634902800000|2021-10-22 11:40:00|7165.7|7163.9|7164.9|7163.1|7167.2|7164.7|7164.5|7162.4|300
1634903100000|2021-10-22 11:45:00|7165|7163.2|7163.8|7162|7165|7163.2|7162.1|7159.9|261
1634903400000|2021-10-22 11:50:00|7163.7|7161.9|7162.1|7160.3|7165|7162.6|7161.6|7159.5|285
1634903700000|2021-10-22 11:55:00|7162|7160.2|7160.1|7158.3|7162.6|7160.5|7160.1|7158|341
1634904000000|2021-10-22 12:00:00|7160|7158.2|7156.7|7154.9|7160.1|7158.3|7156.7|7154.9|478
1634904300000|2021-10-22 12:05:00|7156.8|7155|7153.2|7151.4|7158.2|7155.8|7151.7|7149.8|438
1634904600000|2021-10-22 12:10:00|7153.1|7151.3|7155.2|7153.4|7155.5|7153.7|7151.9|7150.1|372
1634904900000|2021-10-22 12:15:00|7155.3|7153.5|7151|7149.2|7156.3|7154.5|7150.8|7149|436
1634905200000|2021-10-22 12:20:00|7151.1|7149.3|7153.2|7151.4|7154.9|7152.8|7150|7148.2|525
1634905500000|2021-10-22 12:25:00|7153.1|7151.3|7153.4|7151.6|7155.1|7153.2|7152.6|7150.8|400
1634905800000|2021-10-22 12:30:00|7153.5|7151.7|7150.5|7148.7|7155.4|7153.4|7150.5|7148.7|404
1634906100000|2021-10-22 12:35:00|7150.6|7148.8|7152.2|7150.4|7153.1|7151.3|7149.5|7147.7|376
1634906400000|2021-10-22 12:40:00|7152.4|7150.6|7147.7|7145.9|7152.4|7150.6|7146.1|7144.3|402
1634906700000|2021-10-22 12:45:00|7147.6|7145.8|7148.8|7147|7149.6|7147.8|7147.2|7145.4|416
1634907000000|2021-10-22 12:50:00|7149|7147.2|7143.1|7141.3|7149.1|7147.3|7142.6|7140.8|400
1634907300000|2021-10-22 12:55:00|7143.2|7141.4|7145.5|7143.7|7146.7|7144.9|7142.4|7140.6|413
1634907600000|2021-10-22 13:00:00|7145.2|7143.4|7144.6|7142.8|7145.8|7144|7143.4|7141.6|408
1634907900000|2021-10-22 13:05:00|7144.7|7142.9|7141.2|7139.4|7145.5|7143.7|7140.3|7138.5|352
1634908200000|2021-10-22 13:10:00|7141.1|7139.3|7142.2|7140.4|7143.5|7141.7|7141.1|7139.3|412
1634908500000|2021-10-22 13:15:00|7142.1|7140.3|7138.7|7136.9|7142.6|7140.8|7137.4|7135.1|427
1634908800000|2021-10-22 13:20:00|7138.8|7137|7143.8|7142|7143.8|7142|7138.6|7136.8|415
1634909100000|2021-10-22 13:25:00|7143.9|7142.1|7144|7142.2|7145.1|7143.3|7141.5|7139.4|323
1634909400000|2021-10-22 13:30:00|7144.1|7142.3|7153.6|7151.8|7154.1|7151.9|7143.9|7142.1|546
1634909700000|2021-10-22 13:35:00|7153.5|7151.7|7157.8|7156|7158.1|7156.2|7152.7|7150.9|477
1634910000000|2021-10-22 13:40:00|7157.7|7155.9|7167.1|7155.3|7168.6|7159.9|7156.5|7152.2|498
1634910300000|2021-10-22 13:45:00|7159.6|7155.9|7158.8|7157|7161.2|7158.4|7155|7153|592
1634910600000|2021-10-22 13:50:00|7159|7157.2|7162.8|7161|7163.5|7161.7|7158.9|7157.1|482
1634910900000|2021-10-22 13:55:00|7162.7|7160.9|7160.9|7159.1|7165.1|7163.3|7160.7|7158.9|494
1634911200000|2021-10-22 14:00:00|7161|7159.2|7158.4|7155.4|7161.8|7160|7157.3|7155.1|513
1634911500000|2021-10-22 14:05:00|7157.8|7156|7160.9|7159.1|7160.9|7159.1|7154.4|7152.4|469
1634911800000|2021-10-22 14:10:00|7160.8|7159|7161.6|7159.8|7163|7161.2|7158.5|7156.7|433
1634912100000|2021-10-22 14:15:00|7161.5|7159.7|7156.7|7153.7|7161.7|7159.9|7155.8|7153.5|454
1634912400000|2021-10-22 14:20:00|7156.6|7153.6|7156.8|7155|7157|7155.2|7153.7|7151.9|408
1634912700000|2021-10-22 14:25:00|7156.9|7155.1|7158.3|7156.5|7159.3|7157.5|7155.7|7153.5|473
1634913000000|2021-10-22 14:30:00|7158.9|7155.9|7150.9|7149.1|7159|7156.7|7150.3|7147.9|516
1634913300000|2021-10-22 14:35:00|7151|7149.2|7152.6|7150.8|7153.6|7151.8|7149.4|7147.6|476
1634913600000|2021-10-22 14:40:00|7152.7|7150.9|7149.3|7147.5|7153.1|7151.3|7146.6|7144.5|508
1634913900000|2021-10-22 14:45:00|7149.7|7147.9|7150.7|7148.9|7152.8|7150.5|7149.2|7147.4|454
1634914200000|2021-10-22 14:50:00|7151|7149.2|7154|7152.2|7155.2|7153.4|7151|7149.2|453
1634914500000|2021-10-22 14:55:00|7154.1|7152.3|7154.3|7152.5|7160.2|7157.7|7153.3|7151.5|493
1634914800000|2021-10-22 15:00:00|7154.1|7152.3|7161.2|7159.4|7162|7159.5|7153.9|7151.7|541
1634915100000|2021-10-22 15:05:00|7161.3|7159.5|7162.8|7161|7165.3|7163.5|7160.4|7158.6|486
1634915400000|2021-10-22 15:10:00|7162.7|7160.9|7153.6|7150.6|7162.8|7161|7152.5|7150.1|537
1634915700000|2021-10-22 15:15:00|7153.5|7150.5|7144.2|7142.4|7155.8|7153.5|7143.4|7141|750
1634916000000|2021-10-22 15:20:00|7144.4|7142.6|7139.9|7136.9|7148.2|7145.6|7139.1|7136.7|766
1634916300000|2021-10-22 15:25:00|7139.8|7136.8|7142.9|7141.1|7143.5|7141.1|7138.2|7135.6|736
1634916600000|2021-10-22 15:30:00|7143|7141.2|7137.2|7135.4|7143.9|7141.5|7134.6|7132.3|664
1634916900000|2021-10-22 15:35:00|7137.1|7135.3|7135.9|7132.9|7138.8|7136.3|7133.9|7131.6|702
1634917200000|2021-10-22 15:40:00|7136|7133|7136.6|7134.8|7138.8|7135.9|7132.7|7130.5|786
1634917500000|2021-10-22 15:45:00|7136.7|7134.9|7135.8|7134|7139.8|7137.5|7134.6|7132.5|740
1634917800000|2021-10-22 15:50:00|7136.4|7133.4|7142.8|7141|7143.7|7141.4|7134.4|7132.1|667
1634918100000|2021-10-22 15:55:00|7143.3|7140.3|7141.6|7139.8|7148.2|7145.5|7140.6|7138.3|743
1634918400000|2021-10-22 16:00:00|7141.5|7139.7|7140.7|7138.9|7141.5|7139.7|7136.6|7134.5|654
1634918700000|2021-10-22 16:05:00|7140.8|7139|7142|7140.2|7144.2|7141.9|7138.5|7136.6|547
1634919000000|2021-10-22 16:10:00|7141.7|7139.9|7140|7137|7142.2|7140.2|7137.5|7135|508
1634919300000|2021-10-22 16:15:00|7139.4|7137.6|7140.6|7138.8|7141.6|7139.4|7138.6|7136.5|442
1634919600000|2021-10-22 16:20:00|7140.5|7138.7|7140.8|7139|7142.4|7140.3|7138.7|7136.9|378
1634919900000|2021-10-22 16:25:00|7141|7139.2|7146.3|7144.5|7147.1|7145.3|7140.3|7138|427
1634920200000|2021-10-22 16:30:00|7147|7144|7148.4|7146.6|7149.2|7147.1|7145.5|7143.1|406
1634920500000|2021-10-22 16:35:00|7148.7|7146.9|7149.7|7147.9|7151.3|7148.9|7148.3|7146.1|343
1634920800000|2021-10-22 16:40:00|7149.8|7148|7150.6|7148.8|7153.1|7150.9|7148.5|7146.7|396
1634921100000|2021-10-22 16:45:00|7150.8|7149|7152.4|7150.6|7154.4|7152.2|7150.6|7148.7|327
1634921400000|2021-10-22 16:50:00|7152.5|7150.7|7150.7|7148.9|7152.7|7150.8|7149.3|7147|378
1634921700000|2021-10-22 16:55:00|7150.8|7149|7150.6|7148.8|7151.9|7149.4|7149.4|7147.1|421
1634922000000|2021-10-22 17:00:00|7150.7|7148.9|7148.3|7146.5|7152.1|7150.3|7147.9|7146.1|397
1634922300000|2021-10-22 17:05:00|7148.4|7146.6|7148.3|7146.5|7148.8|7147|7145.9|7144.1|378
1634922600000|2021-10-22 17:10:00|7148.2|7146.4|7144.6|7142.8|7149.1|7147.3|7144.3|7142.5|351
1634922900000|2021-10-22 17:15:00|7144.5|7142.7|7144.6|7142.8|7145.8|7144|7143.6|7141.8|413
1634923200000|2021-10-22 17:20:00|7144.5|7142.7|7145.8|7144|7145.9|7144.1|7143.1|7141.3|353
1634923500000|2021-10-22 17:25:00|7145.9|7144.1|7145|7143.2|7147.1|7145.3|7144.1|7142.1|377
1634923800000|2021-10-22 17:30:00|7144.8|7143|7146|7144.2|7146.4|7144.6|7142.7|7140.9|372
1634924100000|2021-10-22 17:35:00|7146.1|7144.3|7146.4|7144.6|7148.2|7146.4|7145.6|7143.8|308
1634924400000|2021-10-22 17:40:00|7146.2|7144.4|7144.6|7142.8|7147.2|7144.8|7144.1|7142.3|367
1634924700000|2021-10-22 17:45:00|7144.7|7142.9|7145.6|7143.8|7146.2|7144.4|7144.3|7142.5|342
1634925000000|2021-10-22 17:50:00|7145.7|7143.9|7144.6|7142.8|7146.4|7144.6|7144.1|7142.3|354
1634925300000|2021-10-22 17:55:00|7144.5|7142.7|7143.7|7141.9|7145.7|7143.9|7143.5|7141.3|357
1634925600000|2021-10-22 18:00:00|7144.5|7141.5|7145.2|7143.4|7145.7|7143.4|7143.2|7140.5|317
1634925900000|2021-10-22 18:05:00|7145.3|7143.5|7146.4|7144.6|7147.1|7145|7144.6|7142.5|304
1634926200000|2021-10-22 18:10:00|7146.3|7144.5|7147.8|7146|7148.9|7147|7146.3|7144.1|324
1634926500000|2021-10-22 18:15:00|7147.9|7146.1|7147.9|7146.1|7148.8|7146.5|7146.9|7144.9|302
1634926800000|2021-10-22 18:20:00|7147.8|7146|7147.6|7145.8|7148.5|7146.4|7147.1|7145|255
1634927100000|2021-10-22 18:25:00|7147.7|7145.9|7149.6|7147.8|7150|7148.2|7147.4|7145.6|232
1634927400000|2021-10-22 18:30:00|7149.5|7147.7|7151.1|7149.3|7151.6|7149.3|7149.2|7147|265
1634927700000|2021-10-22 18:35:00|7150.8|7149|7149.4|7147.6|7150.9|7149.1|7149.1|7147.3|216
1634928000000|2021-10-22 18:40:00|7149.5|7147.7|7148.9|7147.1|7150.3|7148.5|7148.7|7146.6|198
1634928300000|2021-10-22 18:45:00|7148.8|7147|7146.9|7145.1|7149.5|7147.3|7146.8|7145|200
1634928600000|2021-10-22 18:50:00|7146.6|7144.8|7145.7|7143.9|7147.6|7145.6|7145.4|7143|256
1634928900000|2021-10-22 18:55:00|7145.6|7143.8|7144.7|7142.9|7146.3|7144.5|7144.7|7142.8|268
1634929200000|2021-10-22 19:00:00|7144.8|7143|7143.2|7141.4|7145.8|7143.6|7142.8|7140.7|357
1634929500000|2021-10-22 19:05:00|7143.1|7141.3|7145.2|7143.4|7145.9|7143.5|7142.8|7140.9|340
1634929800000|2021-10-22 19:10:00|7145.3|7143.5|7143.8|7142|7145.9|7143.6|7143.3|7141.2|303
1634930100000|2021-10-22 19:15:00|7144.1|7142.3|7145.2|7143.4|7146.9|7144.5|7144.1|7141.7|286
1634930400000|2021-10-22 19:20:00|7145.3|7143.5|7147.6|7145.8|7149.2|7146.8|7145.3|7143.1|360
1634930700000|2021-10-22 19:25:00|7147.7|7145.9|7149.3|7147.5|7150.3|7148.3|7147.5|7145.2|380
1634931000000|2021-10-22 19:30:00|7149.4|7147.6|7152.2|7150.4|7153.3|7151|7149.2|7146.9|391
1634931300000|2021-10-22 19:35:00|7152|7150.2|7152.2|7150.4|7153.2|7151|7151.7|7149.5|322
1634931600000|2021-10-22 19:40:00|7152.1|7150.3|7152.4|7150.6|7153.8|7151.5|7151.5|7149|336
1634931900000|2021-10-22 19:45:00|7152.3|7150.5|7152.5|7149.5|7153.2|7151|7150.7|7148.4|284
1634932200000|2021-10-22 19:50:00|7152.6|7149.6|7153.1|7151.3|7154.2|7152.2|7151.7|7149.3|341
1634932500000|2021-10-22 19:55:00|7153|7151.2|7155.8|7154|7157|7154.6|7152.7|7150.8|330
1634932800000|2021-10-22 20:00:00|7156.6|7153.6|7152.4|7149.4|7156.6|7154|7151.6|7148.9|280
1634933100000|2021-10-22 20:05:00|7152.5|7149.5|7152.6|7149.6|7152.8|7150.4|7151.6|7148.7|126
1634933400000|2021-10-22 20:10:00|7152.5|7149.5|7151.6|7148.6|7152.7|7149.9|7151.2|7148.2|169
1634933700000|2021-10-22 20:15:00|7151.7|7148.7|7150.8|7147.8|7151.7|7148.7|7150.1|7147.1|182
1634934000000|2021-10-22 20:20:00|7150.7|7147.7|7150.3|7147.3|7152.1|7149.4|7149.5|7147.1|165
1634934300000|2021-10-22 20:25:00|7149.6|7147.8|7150.1|7147.1|7150.3|7147.9|7148.7|7146|100
1634934600000|2021-10-22 20:30:00|7149.9|7146.9|7148.7|7145.7|7150.2|7147.2|7148.5|7145.5|136
1634934900000|2021-10-22 20:35:00|7148.8|7145.8|7149|7146|7149.1|7146.4|7147.9|7144.9|103
1634935200000|2021-10-22 20:40:00|7149.1|7146.1|7149.6|7146.6|7149.8|7146.8|7148.2|7145.2|149
1634935500000|2021-10-22 20:45:00|7149.5|7146.5|7149.9|7146.9|7150.5|7147.5|7148.4|7145.4|114
1634935800000|2021-10-22 20:50:00|7149.8|7146.8|7150.9|7147.9|7151.1|7148.1|7149.1|7146.1|170
1634936100000|2021-10-22 20:55:00|7151.5|7148.5|7157.6|7144.6|7161.7|7149.9|7151.1|7141.6|463
1635105600000|2021-10-24 20:00:00|7157.5|7138.5|7157.5|7138.5|7157.5|7138.5|7157.5|7138.5|1
1635107400000|2021-10-24 20:30:00|7158|7139|7158|7139|7158|7139|7158|7139|1
1635108900000|2021-10-24 20:55:00|7155.5|7136.5|7155.8|7138.3|7156.8|7138.3|7153.4|7134.4|17
1635109200000|2021-10-24 21:00:00|7155.7|7138.5|7155.1|7139|7158.6|7139.6|7155.1|7138.5|17
1635109500000|2021-10-24 21:05:00|7158.6|7139.6|7155.2|7139|7158.6|7139.6|7155.1|7139|19
1635109800000|2021-10-24 21:10:00|7155.1|7140.1|7155|7142|7157.3|7144.3|7151.7|7138.7|56
1635110100000|2021-10-24 21:15:00|7154.9|7141.9|7155.2|7142.2|7155.6|7142.6|7152.4|7139.4|112
1635110400000|2021-10-24 21:20:00|7154.5|7141.5|7155.8|7142.8|7156.4|7143.4|7153.7|7140.7|96
1635110700000|2021-10-24 21:25:00|7154.3|7141.3|7155.7|7142.7|7156.4|7143.4|7153.8|7140.8|105
1635111000000|2021-10-24 21:30:00|7155.5|7142.5|7155|7142|7155.6|7142.6|7154.3|7141.3|145
1635111300000|2021-10-24 21:35:00|7154.4|7141.4|7155.5|7142.5|7155.7|7142.7|7154.3|7141.3|88
1635111600000|2021-10-24 21:40:00|7154.7|7141.7|7155.6|7142.6|7156.3|7143.3|7154.6|7141.6|136
1635111900000|2021-10-24 21:45:00|7155.7|7142.7|7156.2|7143.2|7157.2|7144.2|7152.2|7139.2|103
1635112200000|2021-10-24 21:50:00|7155.7|7142.7|7155.3|7142.3|7156.1|7143.1|7154.9|7141.9|123
1635112500000|2021-10-24 21:55:00|7155.2|7142.2|7156.8|7143.8|7156.8|7143.8|7154.6|7141.6|136
1635112800000|2021-10-24 22:00:00|7156.5|7143.5|7153.9|7148.7|7160|7150.3|7153.3|7142.5|489
1635113100000|2021-10-24 22:05:00|7155.4|7148|7154.3|7151.2|7156.8|7151.4|7153.6|7147.7|226
1635113400000|2021-10-24 22:10:00|7154.4|7150.6|7153.2|7149.1|7155.3|7151|7152.7|7147.3|198
1635113700000|2021-10-24 22:15:00|7152.7|7149.7|7152.7|7149.7|7153.4|7150|7151.7|7148.3|261
1635114000000|2021-10-24 22:20:00|7152.6|7149.6|7152.1|7148.7|7153.4|7149.7|7151.7|7148|98
1635114300000|2021-10-24 22:25:00|7151.9|7148.6|7152.8|7149.6|7153.1|7149.8|7151.6|7148.2|135
1635114600000|2021-10-24 22:30:00|7152.7|7149.8|7153.7|7150.7|7154.3|7151|7152.5|7149.2|205
1635114900000|2021-10-24 22:35:00|7153.5|7150.5|7154.1|7151.1|7154.2|7151.2|7153.3|7149.8|107
1635115200000|2021-10-24 22:40:00|7154.2|7151.2|7154.3|7151.3|7155.1|7152.1|7154|7151|78
1635115500000|2021-10-24 22:45:00|7154.2|7151.2|7154.1|7151.1|7154.4|7151.4|7153.8|7150.8|63
1635115800000|2021-10-24 22:50:00|7154|7151|7154.7|7151.7|7155.4|7152.4|7154|7151|80
1635116100000|2021-10-24 22:55:00|7154.8|7151.8|7154.6|7151.6|7155.4|7152.4|7154.2|7150.9|89
1635116400000|2021-10-24 23:00:00|7154.5|7151.5|7152.3|7149.3|7154.6|7151.6|7151.8|7148.8|223
1635116700000|2021-10-24 23:05:00|7152.2|7149.2|7152.4|7149.4|7153.3|7150.3|7151.1|7148.1|184
1635117000000|2021-10-24 23:10:00|7152.7|7149.7|7153.2|7150.2|7153.4|7150.4|7151.9|7148.9|155
1635117300000|2021-10-24 23:15:00|7153.3|7150.3|7152.7|7149.7|7153.8|7150.8|7152.1|7149.1|166
1635117600000|2021-10-24 23:20:00|7152.8|7149.8|7151.5|7148.5|7152.8|7149.9|7150.4|7148|164
1635117900000|2021-10-24 23:25:00|7151.4|7148.4|7151.4|7148.4|7152.2|7149.7|7150.6|7147.9|138
1635118200000|2021-10-24 23:30:00|7151.5|7148.5|7152.6|7149.6|7153|7150.5|7151|7148.4|129
1635118500000|2021-10-24 23:35:00|7152.5|7149.5|7151.2|7149.4|7153.1|7150.7|7150.6|7148.1|147
1635118800000|2021-10-24 23:40:00|7151.1|7149.3|7147.5|7145.7|7151.8|7149.4|7147.1|7144.7|173
1635119100000|2021-10-24 23:45:00|7147.4|7145.6|7149.3|7146.3|7149.7|7147.4|7147.2|7144.8|266
1635119400000|2021-10-24 23:50:00|7149.2|7146.2|7149.9|7146.9|7150.5|7148.4|7148.2|7146.1|199
1635119700000|2021-10-24 23:55:00|7150|7147|7150.7|7148.9|7150.8|7149|7149.5|7147|116
1635120000000|2021-10-25 00:00:00|7150.6|7148.8|7149.8|7148|7152.1|7150.1|7147.6|7145.8|401
1635120300000|2021-10-25 00:05:00|7149.7|7147.9|7148.9|7147.1|7151.2|7149.4|7148.6|7146.5|345
1635120600000|2021-10-25 00:10:00|7148.8|7147|7148.8|7147|7150.7|7148.9|7148|7145.9|287
1635120900000|2021-10-25 00:15:00|7148.9|7147.1|7148.3|7146.5|7148.9|7147.1|7146.8|7145|287
1635121200000|2021-10-25 00:20:00|7148.5|7146.7|7148.4|7146.6|7149.2|7147.4|7146.9|7145|252
1635121500000|2021-10-25 00:25:00|7148.5|7146.7|7148.6|7146.8|7149.7|7147.4|7147.8|7146|206
1635121800000|2021-10-25 00:30:00|7148.7|7146.9|7152|7150.2|7152.1|7150.3|7148.7|7146.9|254
1635122100000|2021-10-25 00:35:00|7151.9|7150.1|7155.1|7152.1|7156.6|7154|7151.9|7149.9|259
1635122400000|2021-10-25 00:40:00|7155|7152|7155.9|7154.1|7157.2|7154.7|7153.2|7151.4|248
1635122700000|2021-10-25 00:45:00|7155.7|7153.9|7159.1|7157.3|7159.4|7157.6|7155.1|7153.3|277
1635123000000|2021-10-25 00:50:00|7159.2|7157.4|7159.7|7156.7|7162.7|7160.3|7158.5|7156.4|355
1635123300000|2021-10-25 00:55:00|7159.2|7156.2|7161.1|7159.3|7161.5|7159.6|7158.1|7155.7|334
1635123600000|2021-10-25 01:00:00|7161.2|7159.4|7159.8|7158|7163.7|7161.9|7159|7156.6|380
1635123900000|2021-10-25 01:05:00|7159.7|7157.9|7162.1|7160.3|7163.2|7160.7|7159.1|7157.1|333
1635124200000|2021-10-25 01:10:00|7162.4|7160.6|7161.3|7159.5|7163.7|7161.4|7160.7|7158.4|323
1635124500000|2021-10-25 01:15:00|7161.4|7159.6|7160.3|7158.5|7161.6|7159.7|7159.2|7157.4|281
1635124800000|2021-10-25 01:20:00|7160.4|7158.6|7157.5|7155.7|7161.2|7159.4|7157.2|7155.4|284
1635125100000|2021-10-25 01:25:00|7157.6|7155.8|7158.9|7157.1|7159|7157.2|7157.3|7155|327
1635125400000|2021-10-25 01:30:00|7159|7157.2|7157.6|7155.8|7159.9|7157.8|7156.7|7154.4|425
1635125700000|2021-10-25 01:35:00|7157.7|7155.9|7159.7|7157.9|7160.9|7158.9|7157.1|7155.3|356
1635126000000|2021-10-25 01:40:00|7159.6|7157.8|7158|7156.2|7159.8|7158|7156.4|7154.6|337
1635126300000|2021-10-25 01:45:00|7158.1|7156.3|7156.1|7154.3|7158.6|7156.7|7156|7154|335
1635126600000|2021-10-25 01:50:00|7156.2|7154.4|7150.3|7148.5|7156.2|7154.4|7149.2|7146.7|464
1635126900000|2021-10-25 01:55:00|7150.2|7148.4|7152.8|7151|7153.6|7151.5|7149|7146.9|351
1635127200000|2021-10-25 02:00:00|7152.7|7150.9|7152.9|7151.1|7153.3|7151.5|7150.7|7148.3|343
1635127500000|2021-10-25 02:05:00|7153|7151.2|7152.7|7150.9|7153.4|7151.6|7151.8|7149.6|276
1635127800000|2021-10-25 02:10:00|7152.6|7150.8|7151.9|7150.1|7152.7|7150.9|7150.6|7148.8|289
1635128100000|2021-10-25 02:15:00|7151.8|7150|7152|7150.2|7152.2|7150.4|7149|7147.2|274
1635128400000|2021-10-25 02:20:00|7151.8|7150|7152.4|7150.6|7152.5|7150.7|7149.8|7147.5|284
1635128700000|2021-10-25 02:25:00|7152.3|7150.5|7149.7|7147.9|7152.4|7150.6|7149.6|7147.6|257
1635129000000|2021-10-25 02:30:00|7149.6|7147.8|7150.9|7149.1|7151.2|7149.4|7148.8|7147|275
1635129300000|2021-10-25 02:35:00|7151.2|7149.4|7149.8|7148|7151.4|7149.6|7149.1|7147.3|269
1635129600000|2021-10-25 02:40:00|7149.9|7148.1|7151.1|7149.3|7151.9|7150.1|7149|7147.2|289
1635129900000|2021-10-25 02:45:00|7151|7149.2|7152|7150.2|7152.3|7150.5|7150.6|7148.4|265
1635130200000|2021-10-25 02:50:00|7151.9|7150.1|7154.7|7152.9|7155.3|7153.4|7151.7|7149.9|298
1635130500000|2021-10-25 02:55:00|7154.8|7153|7154.7|7152.9|7154.9|7153.1|7152.7|7150.9|358
1635130800000|2021-10-25 03:00:00|7154.6|7152.8|7156.7|7154.9|7157.2|7154.9|7154.6|7152.8|270
1635131100000|2021-10-25 03:05:00|7156.8|7155|7159|7157.2|7159.6|7157.3|7156.6|7154.3|254
1635131400000|2021-10-25 03:10:00|7159.1|7157.3|7161.8|7160|7163|7160.8|7159.1|7157.3|352
1635131700000|2021-10-25 03:15:00|7161.9|7160.1|7163.4|7161.6|7164.5|7162.1|7161.2|7158.9|347
1635132000000|2021-10-25 03:20:00|7163.5|7161.7|7164.7|7162.9|7165.7|7163.3|7162.8|7160.5|338
1635132300000|2021-10-25 03:25:00|7164.8|7163|7164.2|7161.2|7165.8|7163.5|7163.5|7161.1|335
1635132600000|2021-10-25 03:30:00|7164|7161|7164.1|7162.3|7165.1|7163|7162.9|7160.3|333
1635132900000|2021-10-25 03:35:00|7163.8|7162|7163.8|7162|7165|7163|7162.9|7160.8|245
1635133200000|2021-10-25 03:40:00|7163.7|7161.9|7164.9|7163.1|7165.6|7163.7|7163.3|7161.2|230
1635133500000|2021-10-25 03:45:00|7164.8|7163|7166.7|7164.9|7167.2|7165.1|7163.9|7161.8|266
1635133800000|2021-10-25 03:50:00|7166.8|7165|7166.4|7164.6|7167.9|7166.1|7166.1|7163.9|197
1635134100000|2021-10-25 03:55:00|7166.3|7164.5|7166.2|7164.4|7167.2|7164.8|7165.5|7163.7|212
1635134400000|2021-10-25 04:00:00|7166.3|7164.5|7165.8|7164|7167.1|7165.3|7165.6|7163.8|195
1635134700000|2021-10-25 04:05:00|7165.7|7163.9|7165.7|7163.9|7166.9|7164.8|7165.3|7163.5|201
1635135000000|2021-10-25 04:10:00|7165.6|7163.8|7165.2|7163.4|7165.8|7163.8|7164.4|7162.2|160
1635135300000|2021-10-25 04:15:00|7165.1|7163.3|7164.1|7162.3|7165.5|7163.7|7163.8|7161.5|221
1635135600000|2021-10-25 04:20:00|7164|7162.2|7166|7164.2|7166|7164.2|7163.8|7162|158
1635135900000|2021-10-25 04:25:00|7165.9|7164.1|7165.5|7163.7|7166.7|7164.6|7165.3|7163.4|159
1635136200000|2021-10-25 04:30:00|7165.3|7163.5|7162.9|7161.1|7165.5|7163.7|7162.7|7160.4|179
1635136500000|2021-10-25 04:35:00|7163|7161.2|7163.3|7161.5|7164|7162.2|7162.7|7160.7|169
1635136800000|2021-10-25 04:40:00|7163.4|7161.6|7164.2|7162.4|7164.4|7162.6|7163.1|7161.3|152
1635137100000|2021-10-25 04:45:00|7164.1|7162.3|7165.3|7163.5|7165.4|7163.6|7163.8|7161.7|179
1635137400000|2021-10-25 04:50:00|7165.4|7163.6|7166.8|7165|7167|7165.2|7165.3|7163.5|168
1635137700000|2021-10-25 04:55:00|7166.6|7164.8|7166.7|7164.9|7168.2|7166|7166.4|7164.6|183
1635138000000|2021-10-25 05:00:00|7166.6|7164.8|7165.8|7164|7167.3|7165.5|7165.7|7163.7|205
1635138300000|2021-10-25 05:05:00|7165.9|7164.1|7167|7165.2|7167.9|7166.1|7165.8|7164|209
1635138600000|2021-10-25 05:10:00|7166.9|7165.1|7167.3|7165.5|7168.3|7166.5|7166.8|7164.9|168
1635138900000|2021-10-25 05:15:00|7167.2|7165.4|7166|7164.2|7167.6|7165.8|7165.6|7163.8|209
1635139200000|2021-10-25 05:20:00|7165.9|7164.1|7167.2|7165.4|7167.8|7165.6|7165.7|7163.9|193
1635139500000|2021-10-25 05:25:00|7167.1|7165.3|7165.5|7163.7|7167.2|7165.4|7165.1|7163.3|222
1635139800000|2021-10-25 05:30:00|7165.4|7163.6|7166.6|7164.8|7167|7165.2|7165.1|7162.9|303
1635140100000|2021-10-25 05:35:00|7166.7|7164.9|7165.1|7163.3|7167.7|7165.6|7164.8|7162.3|264
1635140400000|2021-10-25 05:40:00|7165.3|7163.5|7167.2|7165.4|7167.4|7165.6|7165.1|7162.7|238
1635140700000|2021-10-25 05:45:00|7167.1|7165.3|7168.1|7166.3|7168.8|7166.4|7166.6|7164.8|200
1635141000000|2021-10-25 05:50:00|7168.2|7166.4|7170|7168.2|7170.5|7168.7|7167.9|7165.8|230
1635141300000|2021-10-25 05:55:00|7169.9|7168.1|7169.9|7166.9|7171.5|7169.5|7168.2|7166.2|312
1635141600000|2021-10-25 06:00:00|7170.2|7167.2|7169.1|7167.3|7171.3|7169|7167.3|7165|395
1635141900000|2021-10-25 06:05:00|7169|7167.2|7169.2|7167.4|7171.4|7168.9|7167.2|7164.7|397
1635142200000|2021-10-25 06:10:00|7169.3|7167.5|7169|7167.2|7170|7167.6|7167.2|7164.7|341
1635142500000|2021-10-25 06:15:00|7168.9|7167.1|7168.8|7167|7170.3|7168.4|7167.7|7165.6|343
1635142800000|2021-10-25 06:20:00|7168.7|7166.9|7167.2|7164.2|7169.2|7167|7165.6|7163.3|359
1635143100000|2021-10-25 06:25:00|7167.1|7164.1|7166.2|7164.4|7167.4|7165.2|7165.6|7163.2|385
1635143400000|2021-10-25 06:30:00|7166.3|7164.5|7163.1|7161.3|7168.6|7166.2|7163.1|7161|429
1635143700000|2021-10-25 06:35:00|7162.8|7161|7163.1|7161.3|7164.3|7162.1|7161.8|7159.9|379
1635144000000|2021-10-25 06:40:00|7163.2|7161.4|7160.8|7159|7164|7161.5|7159.5|7157.1|328
1635144300000|2021-10-25 06:45:00|7160.5|7158.7|7162.2|7160.4|7162.5|7160.6|7159.6|7157.5|338
1635144600000|2021-10-25 06:50:00|7162.1|7160.3|7162.1|7159.1|7163.3|7160.7|7160.3|7157.9|346
1635144900000|2021-10-25 06:55:00|7162|7159|7162.6|7160.8|7163.3|7161.1|7160.1|7157.8|407
1635145200000|2021-10-25 07:00:00|7162.7|7160.9|7161.3|7159.5|7164.6|7162.2|7159.5|7157.1|539
1635145500000|2021-10-25 07:05:00|7161.2|7159.4|7162.6|7160.8|7164.5|7162.2|7160.6|7158.3|491
1635145800000|2021-10-25 07:10:00|7162.7|7160.9|7161.6|7159.8|7165.5|7163|7161.5|7159.7|402
1635146100000|2021-10-25 07:15:00|7161.7|7159.9|7167.1|7165.3|7167.8|7165.8|7161.6|7159.4|475
1635146400000|2021-10-25 07:20:00|7167.2|7165.4|7167.2|7165.4|7168.1|7166|7166.3|7164|413
1635146700000|2021-10-25 07:25:00|7167.3|7165.5|7170.3|7168.5|7171.6|7169.3|7167|7165.2|417
1635147000000|2021-10-25 07:30:00|7170.2|7168.4|7172.3|7170.5|7174.4|7171.9|7168.5|7166.5|426
1635147300000|2021-10-25 07:35:00|7172.2|7170.4|7173.8|7172|7176.3|7173.9|7172.2|7170|365
1635147600000|2021-10-25 07:40:00|7173.7|7171.9|7177.7|7175.9|7178.4|7175.9|7172.7|7170.7|382
1635147900000|2021-10-25 07:45:00|7178.4|7175.4|7177.4|7175.6|7178.7|7176.5|7176.4|7174.4|397
1635148200000|2021-10-25 07:50:00|7178.1|7175.1|7175.7|7173.9|7178.2|7175.7|7173.7|7171.4|366
1635148500000|2021-10-25 07:55:00|7175.8|7174|7177.8|7176|7178.2|7176.2|7174.9|7173.1|376
1635148800000|2021-10-25 08:00:00|7178|7176.2|7177.7|7175.9|7179.3|7177|7176.9|7174.5|429
1635149100000|2021-10-25 08:05:00|7177.8|7176|7177.1|7175.3|7179.5|7177.4|7177|7174.8|417
1635149400000|2021-10-25 08:10:00|7176.8|7175|7176.6|7174.8|7178.7|7176.5|7176.3|7174.4|436
1635149700000|2021-10-25 08:15:00|7176.7|7174.9|7176.4|7174.6|7178.1|7176|7175.8|7173.9|432
1635150000000|2021-10-25 08:20:00|7176.5|7174.7|7173.9|7172.1|7177.5|7175.4|7173.8|7172|323
1635150300000|2021-10-25 08:25:00|7174|7172.2|7173.2|7171.4|7176.7|7174.7|7173.1|7171.3|363
1635150600000|2021-10-25 08:30:00|7173.1|7171.3|7169.8|7168|7173.4|7171.6|7169.6|7167.8|382
1635150900000|2021-10-25 08:35:00|7169.9|7168.1|7167.2|7165.4|7171.3|7169.1|7166.8|7164.5|381
1635151200000|2021-10-25 08:40:00|7167.1|7165.3|7164.1|7162.3|7168.3|7166|7164|7162|295
1635151500000|2021-10-25 08:45:00|7164|7162.2|7166.8|7165|7167|7165.1|7163.9|7161.9|322
1635151800000|2021-10-25 08:50:00|7166.5|7164.7|7164.1|7162.3|7166.7|7164.7|7163.5|7161.5|329
1635152100000|2021-10-25 08:55:00|7163.9|7162.1|7160|7157|7164.6|7162.2|7159.2|7157|292
1635152400000|2021-10-25 09:00:00|7159.9|7156.9|7157.6|7155.8|7160.5|7158.3|7157.5|7155.1|319
1635152700000|2021-10-25 09:05:00|7157.7|7155.9|7157.2|7155.4|7158.7|7156.1|7156.2|7153.9|270
1635153000000|2021-10-25 09:10:00|7157.1|7155.3|7150.7|7148.9|7157.6|7155.5|7150.6|7148.4|313
1635153300000|2021-10-25 09:15:00|7150.6|7148.8|7148|7145|7151.2|7148.9|7147.7|7145|385
1635153600000|2021-10-25 09:20:00|7148.1|7145.1|7140.6|7137.6|7148.5|7146|7140.5|7137.5|465
1635153900000|2021-10-25 09:25:00|7140.5|7137.5|7137.9|7134.9|7141.4|7139|7136.7|7134.1|404
1635154200000|2021-10-25 09:30:00|7138|7135|7136.5|7133.5|7138|7135.1|7134.4|7131.4|408
1635154500000|2021-10-25 09:35:00|7136.6|7133.6|7135.7|7132.7|7137.3|7135|7135|7132.6|385
1635154800000|2021-10-25 09:40:00|7135.8|7132.8|7135.8|7132.8|7135.9|7133.7|7133|7130|391
1635155100000|2021-10-25 09:45:00|7135.2|7133.4|7132.2|7129.2|7135.9|7133.4|7131.3|7128.9|405
1635155400000|2021-10-25 09:50:00|7132|7129|7133.1|7130.1|7134.1|7131.5|7131.7|7129|297
1635155700000|2021-10-25 09:55:00|7133|7130|7135.7|7132.7|7136.3|7133.7|7131.6|7129.1|330
1635156000000|2021-10-25 10:00:00|7135.6|7132.6|7134.1|7131.1|7136.1|7133.5|7133.2|7130.8|407
1635156300000|2021-10-25 10:05:00|7134.2|7131.2|7134.8|7131.8|7135.1|7132.5|7133.5|7130.9|330
1635156600000|2021-10-25 10:10:00|7134.9|7131.9|7136.8|7135|7138.1|7135.5|7133.1|7130.6|364
1635156900000|2021-10-25 10:15:00|7136.5|7134.7|7138.1|7135.1|7140|7137.6|7136.2|7133.6|342
1635157200000|2021-10-25 10:20:00|7138|7135|7138.5|7135.5|7138.8|7136.1|7135.7|7133.4|329
1635157500000|2021-10-25 10:25:00|7138.6|7135.6|7139.8|7136.8|7141.3|7138.7|7137.1|7134.7|330
1635157800000|2021-10-25 10:30:00|7139.7|7136.7|7139.7|7137.9|7141.3|7139.1|7139.1|7136.6|294
1635158100000|2021-10-25 10:35:00|7139.8|7138|7142.2|7139.2|7142.9|7140.2|7139.8|7137.4|316
1635158400000|2021-10-25 10:40:00|7142.3|7139.3|7141.7|7139.9|7143|7140.4|7140.9|7138.4|289
1635158700000|2021-10-25 10:45:00|7141.8|7140|7148.1|7145.1|7148.3|7145.9|7141.6|7139.3|328
1635159000000|2021-10-25 10:50:00|7148|7145|7150.1|7147.1|7150.5|7147.9|7146.7|7144.3|398
1635159300000|2021-10-25 10:55:00|7150.2|7147.2|7149.8|7146.8|7150.7|7148.2|7148.5|7146.2|306
1635159600000|2021-10-25 11:00:00|7149.9|7146.9|7149.2|7147.4|7150.3|7148.1|7148.6|7146.4|305
1635159900000|2021-10-25 11:05:00|7149.4|7147.6|7151.2|7149.4|7151.9|7149.4|7148.6|7146.6|237
1635160200000|2021-10-25 11:10:00|7151.1|7149.3|7154.4|7152.6|7155.2|7152.7|7151|7148.6|227
1635160500000|2021-10-25 11:15:00|7154.3|7152.5|7157.2|7155.4|7157.3|7155.4|7153.8|7151.4|242
1635160800000|2021-10-25 11:20:00|7157.1|7155.3|7157.4|7154.4|7158.8|7156.4|7156.1|7153.7|300
1635161100000|2021-10-25 11:25:00|7157.3|7154.3|7156.1|7154.3|7157.6|7154.9|7154.5|7152.5|252
1635161400000|2021-10-25 11:30:00|7157|7154|7154.4|7151.4|7157.1|7154.3|7153.5|7151.3|278
1635161700000|2021-10-25 11:35:00|7154.5|7151.5|7153.5|7150.5|7155.1|7153|7151.7|7149.5|383
1635162000000|2021-10-25 11:40:00|7152.9|7151.1|7146.6|7144.8|7153|7151.2|7146.5|7144.1|399
1635162300000|2021-10-25 11:45:00|7146.8|7145|7147.8|7146|7149.8|7147.4|7146.5|7144.3|356
1635162600000|2021-10-25 11:50:00|7148.4|7145.4|7148.6|7146.8|7149.3|7147.5|7146.9|7144.6|269
1635162900000|2021-10-25 11:55:00|7148.8|7145.8|7149|7147.2|7150.2|7147.7|7146.4|7144.2|396
1635163200000|2021-10-25 12:00:00|7148.9|7147.1|7150.3|7148.5|7151.5|7149.3|7146.9|7144.6|466
1635163500000|2021-10-25 12:05:00|7150.2|7148.4|7148.7|7145.7|7151.3|7149|7147.2|7144.9|383
1635163800000|2021-10-25 12:10:00|7148.6|7145.6|7147.1|7145.3|7149.7|7147.3|7146.7|7144.4|423
1635164100000|2021-10-25 12:15:00|7147|7145.2|7150.2|7147.2|7150.9|7148.5|7146.9|7145.1|358
1635164400000|2021-10-25 12:20:00|7149.5|7147.7|7152.3|7149.3|7153.1|7150.7|7148.7|7146.2|516
1635164700000|2021-10-25 12:25:00|7151.6|7149.8|7153.9|7150.9|7154.7|7152.5|7150.6|7148.6|348
1635165000000|2021-10-25 12:30:00|7154.1|7151.1|7157.9|7156.1|7159.3|7157.4|7153.4|7151.1|421
1635165300000|2021-10-25 12:35:00|7157.8|7156|7152.1|7149.1|7158.6|7156.3|7150.7|7148.4|479
1635165600000|2021-10-25 12:40:00|7152|7149|7151.4|7148.4|7154.3|7152|7150.5|7148.1|466
1635165900000|2021-10-25 12:45:00|7151|7149.2|7148.8|7145.8|7153.5|7151|7147.6|7145.1|438
1635166200000|2021-10-25 12:50:00|7148.9|7145.9|7149.2|7146.2|7151.6|7149|7148.3|7145.6|467
1635166500000|2021-10-25 12:55:00|7149.1|7146.1|7147.8|7144.8|7150|7147.5|7144.4|7141.9|464
1635166800000|2021-10-25 13:00:00|7147.7|7144.7|7148.7|7146.9|7149.6|7147.3|7146.6|7144.1|535
1635167100000|2021-10-25 13:05:00|7149.1|7146.1|7151.2|7149.4|7153.1|7150.7|7148.5|7146.1|462
1635167400000|2021-10-25 13:10:00|7151.7|7148.7|7157.6|7154.6|7158.3|7155.9|7151.2|7148.7|450
1635167700000|2021-10-25 13:15:00|7157.7|7154.7|7162.3|7160.5|7164.4|7162|7157.2|7154.7|562
1635168000000|2021-10-25 13:20:00|7162.2|7160.4|7160.6|7158.8|7164.1|7161.9|7160|7157.8|465
1635168300000|2021-10-25 13:25:00|7160.7|7158.9|7162.9|7159.9|7164|7161.7|7160.6|7158.7|445
1635168600000|2021-10-25 13:30:00|7163|7160|7159.7|7157.9|7163.7|7161.2|7157.9|7155.8|565
1635168900000|2021-10-25 13:35:00|7160.3|7157.3|7158.9|7157.1|7161.8|7159.9|7158|7155.9|587
1635169200000|2021-10-25 13:40:00|7158.8|7157|7158|7155|7159.1|7157|7153.5|7150.9|700
1635169500000|2021-10-25 13:45:00|7158.1|7155.1|7156.4|7153.4|7159.6|7157.2|7153|7150.6|626
1635169800000|2021-10-25 13:50:00|7156.3|7153.3|7165.8|7162.8|7166.4|7163.9|7155.3|7153|625
1635170100000|2021-10-25 13:55:00|7165.4|7162.4|7162.8|7159.8|7166.2|7164|7161.9|7159.4|567
1635170400000|2021-10-25 14:00:00|7162.6|7159.6|7162.4|7160.6|7162.8|7161|7158.5|7155.7|674
1635170700000|2021-10-25 14:05:00|7162.3|7160.5|7165.7|7163.9|7166.7|7164.3|7161.2|7159.2|593
1635171000000|2021-10-25 14:10:00|7165.6|7163.8|7161.5|7158.5|7166.4|7164.2|7160.8|7158.3|568
1635171300000|2021-10-25 14:15:00|7161.9|7158.9|7164.3|7161.3|7166.3|7163.8|7161.5|7158.7|516
1635171600000|2021-10-25 14:20:00|7164.2|7161.2|7164|7161|7167.2|7164.8|7162.9|7160.4|518
1635171900000|2021-10-25 14:25:00|7163.3|7161.5|7165|7162|7165.6|7163.5|7162.2|7159.7|459
1635172200000|2021-10-25 14:30:00|7164.8|7161.8|7164.9|7163.1|7166.3|7164.2|7162.3|7159.8|507
1635172500000|2021-10-25 14:35:00|7165.5|7162.5|7165.8|7162.8|7165.9|7163.5|7163.2|7160.8|495
1635172800000|2021-10-25 14:40:00|7165.5|7162.5|7163.9|7162.1|7166.5|7164.2|7163.6|7161.4|411
1635173100000|2021-10-25 14:45:00|7163.8|7162|7171.9|7168.9|7172.9|7170.6|7163.3|7161.1|482
1635173400000|2021-10-25 14:50:00|7171.2|7169.4|7171.7|7169.9|7173.8|7171.4|7170|7167|506
1635173700000|2021-10-25 14:55:00|7171.6|7169.8|7170.5|7168.7|7174.5|7172.6|7169.5|7167.1|537
1635174000000|2021-10-25 15:00:00|7171.2|7168.2|7169.3|7167.5|7171.3|7169.1|7168.8|7166.4|473
1635174300000|2021-10-25 15:05:00|7169.4|7167.6|7172.6|7170.8|7173.4|7171|7168.9|7166.5|388
1635174600000|2021-10-25 15:10:00|7172.7|7170.9|7172|7170.2|7172.9|7170.9|7168.1|7165.8|450
1635174900000|2021-10-25 15:15:00|7172.2|7170.4|7172.7|7170.9|7173.5|7171.4|7170.8|7168.3|343
1635175200000|2021-10-25 15:20:00|7172.6|7170.8|7170.2|7167.2|7173.3|7170.9|7169.4|7167|380
1635175500000|2021-10-25 15:25:00|7170.1|7167.1|7170.3|7168.5|7171.5|7169.1|7169.3|7167|339
1635175800000|2021-10-25 15:30:00|7170.2|7168.4|7168.5|7165.5|7171.1|7168.9|7167.8|7165.4|349
1635176100000|2021-10-25 15:35:00|7168.6|7165.6|7168.8|7165.8|7169.8|7167.4|7167|7164.7|331
1635176400000|2021-10-25 15:40:00|7168.9|7165.9|7168.3|7166.5|7170.8|7168.5|7167.6|7165.3|340
1635176700000|2021-10-25 15:45:00|7168.9|7165.9|7168.7|7166.9|7170.9|7168.5|7168.2|7165.8|288
1635177000000|2021-10-25 15:50:00|7168.8|7167|7168.6|7165.6|7170.4|7168.1|7167.6|7165.2|339
1635177300000|2021-10-25 15:55:00|7168.7|7165.7|7167.1|7164.1|7169.4|7167.1|7166.2|7163.7|367
1635177600000|2021-10-25 16:00:00|7167|7164|7163.1|7161.3|7167|7164.4|7163|7161.1|348
1635177900000|2021-10-25 16:05:00|7163.2|7161.4|7164.8|7163|7165.7|7163.9|7163|7161.1|282
1635178200000|2021-10-25 16:10:00|7164.9|7163.1|7163.3|7161.5|7166.5|7164.5|7163|7161.2|223
1635178500000|2021-10-25 16:15:00|7163.4|7161.6|7164.7|7162.9|7165.6|7163.7|7163.4|7161.6|246
1635178800000|2021-10-25 16:20:00|7164.6|7162.8|7164.6|7162.8|7166.4|7164.1|7164|7161.8|318
1635179100000|2021-10-25 16:25:00|7164.7|7162.9|7162|7160.2|7165.5|7163.6|7162|7159.8|274
1635179400000|2021-10-25 16:30:00|7162.1|7160.3|7163.4|7161.6|7163.6|7161.8|7161|7158.9|312
1635179700000|2021-10-25 16:35:00|7163.3|7161.5|7164.3|7162.5|7164.4|7162.5|7161.8|7159.4|305
1635180000000|2021-10-25 16:40:00|7165.1|7162.1|7161.7|7159.9|7165.1|7162.9|7161.1|7158.8|339
1635180300000|2021-10-25 16:45:00|7161.6|7159.8|7159.8|7158|7162.4|7160.4|7159.5|7157.4|299
1635180600000|2021-10-25 16:50:00|7159.9|7158.1|7159.3|7157.5|7160.5|7158.4|7158.5|7156.7|263
1635180900000|2021-10-25 16:55:00|7159.2|7157.4|7160.1|7158.3|7160.2|7158.4|7158.4|7156.2|291
1635181200000|2021-10-25 17:00:00|7160.2|7158.4|7161.8|7160|7161.9|7160.1|7160|7158.2|244
1635181500000|2021-10-25 17:05:00|7161.7|7159.9|7161.9|7160.1|7162|7160.2|7160.4|7158.6|224
1635181800000|2021-10-25 17:10:00|7161.8|7160|7162.8|7161|7163.2|7161.4|7161.5|7159.7|218
1635182100000|2021-10-25 17:15:00|7162.7|7160.9|7162.9|7161.1|7163.2|7161.4|7162.2|7160.4|234
1635182400000|2021-10-25 17:20:00|7162.8|7161|7161.9|7160.1|7162.8|7161|7161.3|7159.5|203
1635182700000|2021-10-25 17:25:00|7162|7160.2|7163.4|7161.6|7163.4|7161.6|7161.6|7159.8|248
1635183000000|2021-10-25 17:30:00|7163.3|7161.5|7164.8|7163|7165.3|7163.5|7163.3|7161.5|205
1635183300000|2021-10-25 17:35:00|7164.7|7162.9|7165.6|7163.8|7165.9|7164.1|7164.7|7162.9|212
1635183600000|2021-10-25 17:40:00|7165.7|7163.9|7164.8|7163|7166.1|7163.9|7164.5|7162.7|186
1635183900000|2021-10-25 17:45:00|7164.9|7163.1|7164.1|7162.3|7165.1|7163.3|7164|7162.1|164
1635184200000|2021-10-25 17:50:00|7164|7162.2|7165.9|7164.1|7165.9|7164.1|7164|7162.2|169
1635184500000|2021-10-25 17:55:00|7165.8|7164|7167.7|7161.1|7167.9|7164.7|7165.4|7160.8|212
1635184800000|2021-10-25 18:00:00|7168.5|7157.9|7167.2|7165.4|7170.6|7165.4|7164.8|7156.9|273
1635185100000|2021-10-25 18:05:00|7167.1|7165.3|7168.9|7167.1|7169.6|7167.3|7166.9|7164.5|285
1635185400000|2021-10-25 18:10:00|7169.1|7167.3|7169.3|7167.5|7170.5|7168.1|7168.5|7166.1|243
1635185700000|2021-10-25 18:15:00|7169.2|7167.4|7169.7|7167.9|7171.2|7169.1|7168.9|7167.1|267
1635186000000|2021-10-25 18:20:00|7169.6|7167.8|7171|7169.2|7171.3|7169.4|7169.6|7167.8|246
1635186300000|2021-10-25 18:25:00|7171.1|7169.3|7170.9|7169.1|7172.1|7170|7170.1|7168|230
1635186600000|2021-10-25 18:30:00|7171|7169.2|7169|7167.2|7171.2|7169.2|7169|7167|256
1635186900000|2021-10-25 18:35:00|7169.1|7167.3|7168.1|7166.3|7170.4|7168.1|7168.1|7166.3|252
1635187200000|2021-10-25 18:40:00|7168.2|7166.4|7167.8|7166|7169.1|7167|7167.7|7165.9|187
1635187500000|2021-10-25 18:45:00|7167.7|7165.9|7167.8|7166|7168.2|7166.4|7167.2|7165.1|174
1635187800000|2021-10-25 18:50:00|7167.9|7166.1|7168.2|7166.4|7169|7166.5|7167.6|7165.4|177
1635188100000|2021-10-25 18:55:00|7168.1|7166.3|7169.2|7167.4|7170.5|7168.4|7168.1|7166.3|218
1635188400000|2021-10-25 19:00:00|7169.3|7167.5|7169.7|7167.9|7170.6|7168.4|7169.1|7167|228
1635188700000|2021-10-25 19:05:00|7169.8|7168|7168.1|7166.3|7170.3|7168.1|7168|7166|180
1635189000000|2021-10-25 19:10:00|7168|7166.2|7166.7|7164.9|7168.7|7166.4|7166.6|7164.6|174
1635189300000|2021-10-25 19:15:00|7166.8|7165|7165.8|7164|7167.1|7165|7165.5|7163.4|175
1635189600000|2021-10-25 19:20:00|7165.9|7164.1|7163.8|7162|7166.6|7164.3|7163.5|7161.5|214
1635189900000|2021-10-25 19:25:00|7163.7|7161.9|7165.5|7162.5|7166.2|7163.7|7163.7|7161.9|242
1635190200000|2021-10-25 19:30:00|7165.6|7162.6|7164.9|7161.9|7165.6|7163.2|7164|7161.8|215
1635190500000|2021-10-25 19:35:00|7165|7162|7164.9|7163.1|7166.1|7163.6|7164.5|7161.9|236
1635190800000|2021-10-25 19:40:00|7164.8|7163|7165.6|7162.6|7165.7|7163.4|7164.4|7162.3|173
1635191100000|2021-10-25 19:45:00|7165.5|7162.5|7166.2|7163.2|7166.3|7163.9|7164.6|7162.3|227
1635191400000|2021-10-25 19:50:00|7165.5|7163.7|7165.7|7163.9|7166.7|7164.5|7164.2|7162|253
1635191700000|2021-10-25 19:55:00|7165.6|7163.8|7167.6|7165.8|7168.3|7166|7164.9|7162.8|316
1635192000000|2021-10-25 20:00:00|7167.8|7166|7167.7|7165.9|7168.8|7166.6|7166.9|7164.5|229
1635192300000|2021-10-25 20:05:00|7167.8|7166|7168.8|7167|7169.6|7167.1|7166.7|7164.9|249
1635192600000|2021-10-25 20:10:00|7168.7|7166.9|7168.7|7166.9|7170|7167.9|7168.7|7166.4|143
1635192900000|2021-10-25 20:15:00|7168.6|7166.8|7169.9|7166.9|7170.1|7167.5|7168.1|7165.6|142
1635193200000|2021-10-25 20:20:00|7170|7167|7170.1|7168.3|7170.9|7168.6|7169.2|7166.8|143
1635193500000|2021-10-25 20:25:00|7170|7168.2|7170.6|7168.8|7171.4|7169.1|7169.9|7167.4|141
1635193800000|2021-10-25 20:30:00|7170.9|7167.9|7170.1|7168.3|7171.1|7168.9|7169.7|7167.4|144
1635194100000|2021-10-25 20:35:00|7170|7168.2|7170.5|7167.5|7171.2|7168.6|7169.8|7167.4|105
1635194400000|2021-10-25 20:40:00|7170.4|7167.4|7169.1|7166.1|7170.4|7167.4|7168.2|7165.5|114
1635194700000|2021-10-25 20:45:00|7169|7166|7168.4|7165.4|7169.1|7166.1|7167.9|7164.9|153
1635195000000|2021-10-25 20:50:00|7168.5|7165.5|7168.5|7165.5|7170.1|7167.1|7167.9|7164.9|172
1635195300000|2021-10-25 20:55:00|7168.7|7165.7|7170.6|7157.6|7172.5|7167.1|7168.1|7155.1|243
1635195600000|2021-10-25 21:00:00|7170.8|7157.8|7166.5|7153.5|7170.8|7157.8|7162.5|7149.5|37
1635195900000|2021-10-25 21:05:00|7168.9|7155.9|7166.1|7153.1|7168.9|7155.9|7165.3|7152.3|55
1635196200000|2021-10-25 21:10:00|7166|7153|7166.5|7153.5|7170.1|7157.1|7164.1|7151.1|89
1635196500000|2021-10-25 21:15:00|7167.8|7154.8|7166.6|7153.6|7169.9|7156.9|7165.5|7152.5|80
1635196800000|2021-10-25 21:20:00|7170.1|7157.1|7168.8|7155.8|7170.3|7157.3|7166.2|7153.2|64
1635197100000|2021-10-25 21:25:00|7169.5|7156.5|7167.8|7154.8|7171.4|7158.4|7166.1|7153.1|86
1635197400000|2021-10-25 21:30:00|7167.6|7154.6|7168.4|7155.4|7170.6|7157.6|7166.3|7153.3|159
1635197700000|2021-10-25 21:35:00|7167.3|7154.3|7166.9|7153.9|7170.2|7157.2|7166.4|7153.4|113
1635198000000|2021-10-25 21:40:00|7166.8|7153.8|7170.8|7161.8|7172.6|7162|7166.3|7153.3|214
1635198300000|2021-10-25 21:45:00|7170.5|7161.9|7170.6|7162|7172.8|7163.8|7169.5|7160.2|244
1635198600000|2021-10-25 21:50:00|7170.1|7162.2|7170.5|7160.7|7172|7163.2|7168.5|7160|141
1635198900000|2021-10-25 21:55:00|7170.3|7160.8|7170|7158|7172|7161.6|7168.5|7156.6|275
1635199200000|2021-10-25 22:00:00|7170.3|7159.9|7165.4|7162.4|7171.6|7163.2|7164.8|7158.8|392
1635199500000|2021-10-25 22:05:00|7165.3|7162.3|7166.3|7162.5|7166.4|7162.7|7165|7161.2|182
1635199800000|2021-10-25 22:10:00|7165.6|7162.6|7164.3|7161.3|7166.1|7162.6|7164.2|7161.2|134
1635200100000|2021-10-25 22:15:00|7164.6|7161.6|7164.2|7161.2|7166|7163|7163.9|7161|111
1635200400000|2021-10-25 22:20:00|7164.5|7161.5|7163.3|7160.3|7164.7|7161.7|7162.5|7160|104
1635200700000|2021-10-25 22:25:00|7163.2|7160.2|7163.3|7160.3|7163.9|7160.9|7162.7|7160.1|87
1635201000000|2021-10-25 22:30:00|7163.4|7160.4|7163.1|7160.1|7164.7|7161.6|7163|7160.1|143
1635201300000|2021-10-25 22:35:00|7163.2|7160.2|7161.7|7158.7|7163.5|7160.8|7161.6|7158.6|116
1635201600000|2021-10-25 22:40:00|7161.8|7158.8|7161.9|7158.9|7162.4|7159.4|7161.6|7158.6|96
1635201900000|2021-10-25 22:45:00|7162|7159|7162.9|7159.9|7163.5|7160.5|7161.8|7158.8|100
1635202200000|2021-10-25 22:50:00|7163|7160|7163.7|7160.7|7164.4|7161.9|7162.7|7159.9|88
1635202500000|2021-10-25 22:55:00|7163.8|7160.8|7161.5|7158.5|7163.8|7161|7160.6|7158.2|128
1635202800000|2021-10-25 23:00:00|7161.6|7158.6|7162.4|7159.4|7162.7|7160.3|7160.3|7157.9|238
1635203100000|2021-10-25 23:05:00|7162.3|7159.3|7162.5|7159.5|7162.9|7160.5|7161.4|7159|120
1635203400000|2021-10-25 23:10:00|7162.4|7159.4|7162.4|7159.4|7163|7160.6|7161.9|7159.3|108
1635203700000|2021-10-25 23:15:00|7162.5|7159.5|7162.6|7159.6|7163|7160.4|7161.7|7159.2|95
1635204000000|2021-10-25 23:20:00|7161.9|7160.1|7162.5|7160.7|7163.7|7161.2|7161.9|7159.5|89
1635204300000|2021-10-25 23:25:00|7163.2|7160.2|7163|7161.2|7164.1|7161.5|7162.5|7160.1|110
1635204600000|2021-10-25 23:30:00|7163.1|7161.3|7163.8|7160.8|7164.3|7161.9|7162.9|7160.4|144
1635204900000|2021-10-25 23:35:00|7163.7|7160.7|7164.9|7161.9|7165|7162.6|7163|7160.5|132
1635205200000|2021-10-25 23:40:00|7164.3|7162.5|7165.9|7162.9|7166|7163.4|7164.1|7161.8|94
1635205500000|2021-10-25 23:45:00|7165.8|7162.8|7166.7|7164.9|7167.4|7165|7165|7162.6|177
1635205800000|2021-10-25 23:50:00|7166.8|7165|7166.7|7163.7|7167.4|7165|7165.4|7163|186
1635206100000|2021-10-25 23:55:00|7166.8|7163.8|7166.3|7164.5|7167.5|7165|7165.3|7163|153
1635206400000|2021-10-26 00:00:00|7166.9|7163.9|7161.7|7158.7|7168.7|7166.3|7160.6|7158.3|289
1635206700000|2021-10-26 00:05:00|7161.2|7159.4|7168.3|7166.5|7169.1|7166.9|7161.2|7158.8|372
1635207000000|2021-10-26 00:10:00|7168.4|7166.6|7166.9|7163.9|7168.7|7166.9|7165.7|7163.4|210
1635207300000|2021-10-26 00:15:00|7166.8|7163.8|7169|7167.2|7170.5|7168.2|7166|7163.8|317
1635207600000|2021-10-26 00:20:00|7168.9|7167.1|7168|7166.2|7169.7|7167.6|7166.5|7164|366
1635207900000|2021-10-26 00:25:00|7167.9|7166.1|7166.5|7164.7|7169|7166.7|7165.4|7163.6|305
1635208200000|2021-10-26 00:30:00|7166.4|7164.6|7165.2|7163.4|7166.5|7164.7|7163.8|7162|282
1635208500000|2021-10-26 00:35:00|7165.3|7163.5|7165.7|7163.9|7166.8|7165|7165|7163.2|241
1635208800000|2021-10-26 00:40:00|7165.8|7164|7167.8|7164.8|7168.3|7166.5|7165.3|7163.3|271
1635209100000|2021-10-26 00:45:00|7167.7|7164.7|7168|7166.2|7168.2|7166.4|7166.4|7164.3|276
1635209400000|2021-10-26 00:50:00|7167.9|7166.1|7165.7|7162.7|7168.1|7166.3|7164.5|7162.5|278
1635209700000|2021-10-26 00:55:00|7165.8|7162.8|7169.1|7167.3|7169.4|7167.6|7164.9|7162.6|247
1635210000000|2021-10-26 01:00:00|7169.2|7167.4|7167.7|7165.9|7169.9|7168.1|7167.4|7165.6|303
1635210300000|2021-10-26 01:05:00|7167.6|7165.8|7169|7167.2|7169|7167.2|7166.8|7165|334
1635210600000|2021-10-26 01:10:00|7168.8|7167|7169.1|7167.3|7171.7|7169.3|7168.3|7166.5|359
1635210900000|2021-10-26 01:15:00|7169.2|7167.4|7172.4|7170.6|7173.8|7171.5|7168.7|7166.2|405
1635211200000|2021-10-26 01:20:00|7172.3|7170.5|7172.6|7170.8|7176.2|7173.8|7172.1|7169.8|423
1635211500000|2021-10-26 01:25:00|7172.8|7171|7171.9|7170.1|7173.7|7171.4|7170.6|7168.3|276
1635211800000|2021-10-26 01:30:00|7171.8|7170|7165.7|7163.9|7172.3|7170.1|7165.5|7163|376
1635212100000|2021-10-26 01:35:00|7166.2|7163.2|7165.9|7164.1|7168|7165.8|7164.6|7162.2|384
1635212400000|2021-10-26 01:40:00|7165.8|7164|7160.2|7157.2|7166.5|7164.4|7159.3|7157|369
1635212700000|2021-10-26 01:45:00|7159.5|7157.7|7161.6|7158.6|7163.1|7160.7|7159.4|7157.1|351
1635213000000|2021-10-26 01:50:00|7161.7|7158.7|7162.6|7159.6|7163.8|7161.8|7160.5|7158.1|312
1635213300000|2021-10-26 01:55:00|7162.7|7159.7|7161.8|7158.8|7162.8|7160.7|7160.8|7158.5|344
1635213600000|2021-10-26 02:00:00|7161.9|7158.9|7162.7|7159.7|7162.7|7160.2|7159.3|7157.1|422
1635213900000|2021-10-26 02:05:00|7162|7160.2|7162|7160.2|7163.4|7161.3|7160.9|7158.7|338
1635214200000|2021-10-26 02:10:00|7161.9|7160.1|7166.7|7163.7|7166.8|7164.4|7161.5|7159.3|319
1635214500000|2021-10-26 02:15:00|7166.1|7164.3|7166|7164.2|7167.8|7165.5|7165.4|7163.2|252
1635214800000|2021-10-26 02:20:00|7165.9|7164.1|7165.6|7163.8|7166.3|7164.1|7163.5|7161|281
1635215100000|2021-10-26 02:25:00|7166.3|7163.3|7164.8|7163|7166.5|7164.2|7164|7161.9|293
1635215400000|2021-10-26 02:30:00|7164.7|7162.9|7165.2|7163.4|7165.9|7164.1|7164.2|7162|284
1635215700000|2021-10-26 02:35:00|7165.1|7163.3|7163|7161.2|7165.1|7163.3|7162.4|7160.5|254
1635216000000|2021-10-26 02:40:00|7162.8|7161|7164.1|7162.3|7165.1|7163.1|7162.7|7160.9|288
1635216300000|2021-10-26 02:45:00|7164|7162.2|7160.7|7158.9|7164.6|7162.8|7160.4|7158.6|257
1635216600000|2021-10-26 02:50:00|7160.6|7158.8|7163.5|7161.7|7163.5|7161.7|7159.8|7158|320
1635216900000|2021-10-26 02:55:00|7163.6|7161.8|7166.3|7164.5|7166.9|7164.7|7162.7|7160.9|345
1635217200000|2021-10-26 03:00:00|7166.4|7164.6|7166.7|7164.9|7168.3|7166|7166.2|7164.1|282
1635217500000|2021-10-26 03:05:00|7166.8|7165|7168|7166.2|7168.9|7166.9|7166.8|7164.8|261
1635217800000|2021-10-26 03:10:00|7168.1|7166.3|7168|7166.2|7169.3|7167.2|7167.6|7165.8|198
1635218100000|2021-10-26 03:15:00|7167.9|7166.1|7167.5|7165.7|7168|7166.2|7166.8|7165|217
1635218400000|2021-10-26 03:20:00|7167.4|7165.6|7169.5|7167.7|7169.5|7167.7|7167|7165.2|218
1635218700000|2021-10-26 03:25:00|7169.4|7167.6|7170.6|7168.8|7171.1|7169.3|7169.1|7167.3|193
1635219000000|2021-10-26 03:30:00|7170.5|7168.7|7172.3|7170.5|7172.8|7170.9|7170.5|7168.7|229
1635219300000|2021-10-26 03:35:00|7172.2|7170.4|7174.3|7172.5|7175|7173|7171.5|7169.7|168
1635219600000|2021-10-26 03:40:00|7174|7172.2|7176.2|7174.4|7176.2|7174.4|7174|7172.2|147
1635219900000|2021-10-26 03:45:00|7176.1|7174.3|7176.4|7174.6|7177.2|7175.1|7174.8|7172.9|241
1635220200000|2021-10-26 03:50:00|7176.5|7174.7|7176.7|7174.9|7177.5|7175.2|7176|7173.6|238
1635220500000|2021-10-26 03:55:00|7176.6|7174.8|7175.3|7173.5|7177.1|7174.9|7174.6|7172.6|270
1635220800000|2021-10-26 04:00:00|7175.4|7173.6|7175|7173.2|7176.9|7174.4|7174.8|7172.4|249
1635221100000|2021-10-26 04:05:00|7174.8|7173|7174.1|7172.3|7175.3|7173.2|7173.9|7171.5|185
1635221400000|2021-10-26 04:10:00|7174.2|7172.4|7173.4|7171.6|7174.9|7172.7|7172.5|7170.7|219
1635221700000|2021-10-26 04:15:00|7173.3|7171.5|7173.5|7171.7|7175.1|7172.7|7172.9|7171.1|185
1635222000000|2021-10-26 04:20:00|7173.6|7171.8|7173|7171.2|7174.2|7172.4|7172.3|7170.5|186
1635222300000|2021-10-26 04:25:00|7173.1|7171.3|7172.1|7170.3|7173.3|7171.3|7171.5|7169.2|176
1635222600000|2021-10-26 04:30:00|7172.2|7170.4|7171.6|7169.8|7172.9|7170.5|7171|7169.2|217
1635222900000|2021-10-26 04:35:00|7171.7|7169.9|7171.3|7168.3|7171.8|7169.9|7170.4|7168|179
1635223200000|2021-10-26 04:40:00|7170.6|7168.8|7172.7|7170.9|7173.4|7171.1|7170.6|7168.3|212
1635223500000|2021-10-26 04:45:00|7172.8|7171|7172.5|7170.7|7173.1|7171.3|7171.8|7169.4|168
1635223800000|2021-10-26 04:50:00|7172.4|7170.6|7172.1|7170.3|7173.4|7171.6|7171.7|7169.3|216
1635224100000|2021-10-26 04:55:00|7172.2|7170.4|7172.7|7170.9|7173.2|7171.4|7172.2|7169.9|237
1635224400000|2021-10-26 05:00:00|7172.6|7170.8|7173.9|7172.1|7174.8|7173|7172.4|7170.5|181
1635224700000|2021-10-26 05:05:00|7174|7172.2|7172.7|7170.9|7175|7172.6|7172.6|7170.8|216
1635225000000|2021-10-26 05:10:00|7172.6|7170.8|7172.9|7171.1|7173.4|7171.4|7171.9|7169.8|216
1635225300000|2021-10-26 05:15:00|7172.8|7171|7172.6|7170.8|7173.9|7172.1|7172.4|7170.2|223
1635225600000|2021-10-26 05:20:00|7172.7|7170.9|7170.7|7168.9|7173|7171|7169.7|7167.9|272
1635225900000|2021-10-26 05:25:00|7170.8|7169|7171.6|7169.8|7171.9|7170.1|7170.5|7168.7|131
1635226200000|2021-10-26 05:30:00|7171.5|7169.7|7169.2|7167.4|7171.7|7169.9|7168.9|7167.1|261
1635226500000|2021-10-26 05:35:00|7169.1|7167.3|7166.8|7165|7169.6|7167.8|7166.8|7165|237
1635226800000|2021-10-26 05:40:00|7166.9|7165.1|7169.5|7167.7|7169.8|7168|7166.4|7164.6|231
1635227100000|2021-10-26 05:45:00|7169.4|7167.6|7170.1|7168.3|7170.8|7169|7168.8|7167|181
1635227400000|2021-10-26 05:50:00|7170.2|7168.4|7171.6|7169.8|7171.9|7170.1|7169.8|7167.6|275
1635227700000|2021-10-26 05:55:00|7171.5|7169.7|7168.7|7166.9|7172.1|7170.3|7168.5|7166.4|265
1635228000000|2021-10-26 06:00:00|7168.9|7167.1|7174.6|7172.8|7175.2|7172.9|7168.2|7166.4|381
1635228300000|2021-10-26 06:05:00|7174.7|7172.9|7173.8|7172|7175.3|7173.4|7172.7|7170.5|344
1635228600000|2021-10-26 06:10:00|7173.9|7172.1|7172.2|7170.4|7174.9|7172.9|7172|7170.2|294
1635228900000|2021-10-26 06:15:00|7172.4|7170.6|7174.2|7172.4|7175.5|7173.1|7172|7169.8|328
1635229200000|2021-10-26 06:20:00|7174.1|7172.3|7177.1|7175.3|7178|7175.7|7174.1|7172.3|280
1635229500000|2021-10-26 06:25:00|7177|7175.2|7175.6|7173.8|7177.8|7175.4|7174.6|7172.6|277
1635229800000|2021-10-26 06:30:00|7175.5|7173.7|7176.4|7174.6|7176.9|7174.8|7174.3|7172|282
1635230100000|2021-10-26 06:35:00|7176.5|7174.7|7174.6|7171.6|7177.9|7175.8|7173.5|7171.5|304
1635230400000|2021-10-26 06:40:00|7174.7|7171.7|7173.6|7171.8|7174.8|7172.4|7172.3|7169.8|355
1635230700000|2021-10-26 06:45:00|7173.5|7171.7|7173.8|7170.8|7174.2|7172.1|7171.5|7169.2|375
1635231000000|2021-10-26 06:50:00|7173.7|7170.7|7174.2|7172.4|7174.7|7172.6|7171.3|7169.4|365
1635231300000|2021-10-26 06:55:00|7174.3|7172.5|7174|7172.2|7175.1|7172.8|7173.3|7170.9|362
1635231600000|2021-10-26 07:00:00|7174.3|7172.5|7172.2|7169.2|7177.4|7174.9|7171.5|7169.2|590
1635231900000|2021-10-26 07:05:00|7172.1|7169.1|7168|7166.2|7172.1|7169.7|7165.9|7163.6|581
1635232200000|2021-10-26 07:10:00|7168.1|7166.3|7164.4|7161.4|7169.2|7166.9|7162.2|7159.6|525
1635232500000|2021-10-26 07:15:00|7164.5|7161.5|7162.9|7159.9|7166.4|7164.1|7162|7159.6|433
1635232800000|2021-10-26 07:20:00|7162.8|7159.8|7157.2|7155.4|7162.9|7160.8|7157.2|7155.2|465
1635233100000|2021-10-26 07:25:00|7157.9|7154.9|7156.4|7153.4|7158.1|7155.7|7154.5|7151.9|395
1635233400000|2021-10-26 07:30:00|7155.7|7153.9|7156.3|7153.3|7157.3|7155|7154|7151.8|441
1635233700000|2021-10-26 07:35:00|7155.5|7153.7|7157.8|7156|7159.5|7157|7155.3|7152.8|450
1635234000000|2021-10-26 07:40:00|7157.9|7156.1|7156.9|7153.9|7160.5|7158.2|7156.3|7153.8|393
1635234300000|2021-10-26 07:45:00|7157|7154|7157.6|7154.6|7157.7|7155.9|7154.6|7152.4|421
1635234600000|2021-10-26 07:50:00|7157.5|7154.5|7155.5|7153.7|7159|7156.9|7155.4|7153.2|400
1635234900000|2021-10-26 07:55:00|7155.6|7153.8|7159.5|7156.5|7159.5|7157.1|7155.1|7152.6|391
1635235200000|2021-10-26 08:00:00|7159.4|7156.4|7160.2|7158.4|7160.8|7158.5|7155.9|7153.4|385
1635235500000|2021-10-26 08:05:00|7160.3|7158.5|7163.7|7160.7|7163.7|7161.3|7160.2|7157.8|392
1635235800000|2021-10-26 08:10:00|7163.6|7160.6|7163.4|7160.4|7163.8|7161.5|7161|7158.6|425
1635236100000|2021-10-26 08:15:00|7162.7|7160.9|7167.3|7165.5|7167.9|7165.6|7162.7|7160.3|393
1635236400000|2021-10-26 08:20:00|7167.2|7165.4|7170.9|7167.9|7171.6|7169.4|7167.1|7164.7|395
1635236700000|2021-10-26 08:25:00|7170.8|7167.8|7166.5|7164.7|7170.8|7168.3|7166.3|7163.9|386
1635237000000|2021-10-26 08:30:00|7166.1|7164.3|7167.9|7164.9|7168.9|7166.8|7166|7163.7|351
1635237300000|2021-10-26 08:35:00|7167.8|7164.8|7167.8|7166|7169.3|7166.8|7166.5|7164.2|468
1635237600000|2021-10-26 08:40:00|7168|7166.2|7168.8|7167|7169.1|7167.1|7167|7164.7|374
1635237900000|2021-10-26 08:45:00|7169|7167.2|7168.7|7166.9|7170.3|7167.9|7167.4|7165.3|338
1635238200000|2021-10-26 08:50:00|7168.8|7167|7167.7|7165.9|7170|7168.2|7167.7|7165.8|296
1635238500000|2021-10-26 08:55:00|7167.8|7166|7169.6|7167.8|7171.2|7169|7167.7|7165.9|343
1635238800000|2021-10-26 09:00:00|7169.5|7167.7|7169.5|7167.7|7171.1|7169.3|7168.3|7166.4|381
1635239100000|2021-10-26 09:05:00|7169.4|7167.6|7165.7|7163.9|7170|7168.2|7165.3|7163.4|305
1635239400000|2021-10-26 09:10:00|7166.3|7163.3|7167|7165.2|7167.3|7165.5|7165.5|7163.2|319
1635239700000|2021-10-26 09:15:00|7166.9|7165.1|7167.1|7165.3|7168.2|7166.4|7165.9|7164|258
1635240000000|2021-10-26 09:20:00|7167|7165.2|7168.3|7166.5|7169.2|7167.4|7166.9|7165.1|274
1635240300000|2021-10-26 09:25:00|7168.4|7166.6|7167.6|7165.8|7169.5|7167.4|7167.5|7165.4|323
1635240600000|2021-10-26 09:30:00|7167.7|7165.9|7167.8|7166|7168.5|7166.5|7167.3|7165|257
1635240900000|2021-10-26 09:35:00|7167.7|7165.9|7167.6|7165.8|7168.2|7166.2|7166.5|7164.3|214
1635241200000|2021-10-26 09:40:00|7167.5|7165.7|7168.2|7166.4|7168.2|7166.4|7166|7163.7|238
1635241500000|2021-10-26 09:45:00|7168.3|7166.5|7170.6|7168.8|7171|7168.8|7168.3|7166.5|236
1635241800000|2021-10-26 09:50:00|7170.8|7169|7171.3|7169.5|7172.2|7170.2|7170.8|7169|223
1635242100000|2021-10-26 09:55:00|7171.4|7169.6|7169.7|7167.9|7171.8|7170|7169|7167.2|308
1635242400000|2021-10-26 10:00:00|7169.8|7168|7174.9|7171.9|7174.9|7172.9|7169.8|7168|294
1635242700000|2021-10-26 10:05:00|7174.2|7172.4|7175.2|7173.4|7177.4|7175.3|7174.2|7172.2|310
1635243000000|2021-10-26 10:10:00|7175.3|7173.5|7176.6|7174.8|7177.4|7175.1|7175.2|7173.1|274
1635243300000|2021-10-26 10:15:00|7176.5|7174.7|7178.1|7176.3|7178.6|7176.8|7176.4|7174.3|267
1635243600000|2021-10-26 10:20:00|7178|7176.2|7177.3|7175.5|7178.5|7176.3|7176.5|7174.6|286
1635243900000|2021-10-26 10:25:00|7177.2|7175.4|7177|7175.2|7178.6|7176.8|7176.9|7175.1|251
1635244200000|2021-10-26 10:30:00|7176.9|7175.1|7175.5|7173.7|7177.4|7175.3|7174.5|7172.7|268
1635244500000|2021-10-26 10:35:00|7175.6|7173.8|7176.3|7174.5|7177.3|7175.5|7174.9|7173.1|223
1635244800000|2021-10-26 10:40:00|7176.4|7174.6|7176.8|7175|7177.2|7175.4|7175.9|7174|204
1635245100000|2021-10-26 10:45:00|7176.9|7175.1|7177.7|7175.9|7177.8|7176|7176|7174|280
1635245400000|2021-10-26 10:50:00|7177.5|7175.7|7178.6|7176.8|7179.2|7177.4|7177.4|7175.6|241
1635245700000|2021-10-26 10:55:00|7178.5|7176.7|7181.8|7180|7182.6|7180.8|7178.4|7176.6|310
1635246000000|2021-10-26 11:00:00|7181.9|7180.1|7182.7|7180.9|7182.7|7180.9|7181.4|7179.4|196
1635246300000|2021-10-26 11:05:00|7182.6|7180.8|7188.9|7187.1|7189.8|7187.4|7182.6|7180.8|243
1635246600000|2021-10-26 11:10:00|7188.8|7187|7191|7188|7192.5|7190.4|7188.8|7187|195
1635246900000|2021-10-26 11:15:00|7190.8|7187.8|7192.4|7190.6|7193.3|7191|7190|7187.8|266
1635247200000|2021-10-26 11:20:00|7192.5|7190.7|7192.7|7190.9|7195.3|7193.2|7192.2|7189.9|349
1635247500000|2021-10-26 11:25:00|7192.6|7190.8|7191.8|7190|7194.3|7191.9|7190.4|7188.2|353
1635247800000|2021-10-26 11:30:00|7191.9|7190.1|7192.3|7189.3|7193|7191.1|7191.6|7189.2|262
1635248100000|2021-10-26 11:35:00|7192.4|7189.4|7189.1|7186.1|7192.7|7190.2|7188|7185.8|291
1635248400000|2021-10-26 11:40:00|7189.2|7186.2|7188.5|7185.5|7189.5|7187.5|7187.8|7185.3|292
1635248700000|2021-10-26 11:45:00|7187.9|7186.1|7184.4|7182.6|7188.6|7186.2|7184.1|7181.9|290
1635249000000|2021-10-26 11:50:00|7185|7182|7187.9|7184.9|7189.5|7187.5|7183.9|7181.5|308
1635249300000|2021-10-26 11:55:00|7187.8|7184.8|7185.8|7184|7188.7|7186.5|7185.6|7183.3|286
1635249600000|2021-10-26 12:00:00|7185.7|7183.9|7185.1|7183.3|7187.5|7185.5|7184.4|7182.2|341
1635249900000|2021-10-26 12:05:00|7185|7183.2|7185.6|7183.8|7187.1|7185.3|7185|7183.2|285
1635250200000|2021-10-26 12:10:00|7185.7|7183.9|7184.6|7182.8|7186.7|7184.9|7184.5|7182.7|278
1635250500000|2021-10-26 12:15:00|7184.5|7182.7|7184.6|7182.8|7185.4|7183.4|7182.4|7180.6|349
1635250800000|2021-10-26 12:20:00|7184.5|7182.7|7184.5|7182.7|7185.6|7183.5|7182.6|7180.5|370
1635251100000|2021-10-26 12:25:00|7184.6|7182.8|7182.6|7180.8|7185|7183.2|7179.5|7177.4|489
1635251400000|2021-10-26 12:30:00|7182.5|7180.7|7185.4|7183.6|7186.2|7184.4|7182.5|7180.7|416
1635251700000|2021-10-26 12:35:00|7185.3|7183.5|7182.8|7181|7186.5|7184.3|7182.8|7181|384
1635252000000|2021-10-26 12:40:00|7182.7|7180.9|7185.1|7183.3|7185.1|7183.3|7181.3|7179.5|375
1635252300000|2021-10-26 12:45:00|7185.3|7183.5|7187.6|7185.8|7188.5|7186.2|7183.8|7182|374
1635252600000|2021-10-26 12:50:00|7187.7|7185.9|7190.4|7188.6|7190.8|7189|7187.3|7185.4|359
1635252900000|2021-10-26 12:55:00|7190.5|7188.7|7188.9|7187.1|7193.2|7191.4|7188.7|7186.1|420
1635253200000|2021-10-26 13:00:00|7189.2|7186.2|7187.7|7185.9|7190|7187.9|7185.5|7183.7|413
1635253500000|2021-10-26 13:05:00|7187.8|7186|7186.6|7184.8|7189.2|7187.4|7185.4|7183.6|324
1635253800000|2021-10-26 13:10:00|7186.7|7184.9|7185.6|7183.8|7186.8|7185|7184.5|7182.7|316
1635254100000|2021-10-26 13:15:00|7185.7|7183.9|7183.6|7181.8|7185.7|7183.9|7183.2|7181|360
1635254400000|2021-10-26 13:20:00|7183.7|7181.9|7185.7|7183.9|7186.6|7184.6|7183.1|7181.3|343
1635254700000|2021-10-26 13:25:00|7185.8|7184|7183.4|7181.6|7186.5|7184.7|7182.5|7180.5|344
1635255000000|2021-10-26 13:30:00|7183.5|7181.7|7172.5|7170.7|7183.8|7182|7172|7170.2|563
1635255300000|2021-10-26 13:35:00|7172.4|7170.6|7176.4|7174.6|7176.4|7174.6|7170.7|7168.5|543
1635255600000|2021-10-26 13:40:00|7176.1|7174.3|7173.7|7171.9|7177.9|7175.6|7173.3|7170.9|433
1635255900000|2021-10-26 13:45:00|7173.8|7172|7177.3|7175.5|7178|7176.1|7173|7171|465
1635256200000|2021-10-26 13:50:00|7177.7|7175.9|7174.8|7173|7178.4|7176.1|7174.1|7172.1|377
1635256500000|2021-10-26 13:55:00|7174.9|7173.1|7178.2|7175.2|7178.4|7175.2|7174.4|7172.4|366
1635256800000|2021-10-26 14:00:00|7178.1|7175.1|7174|7172.2|7178.5|7176.7|7173.4|7171.1|575
1635257100000|2021-10-26 14:05:00|7174.1|7172.3|7173.2|7171.4|7175|7173.2|7170.6|7168.8|495
1635257400000|2021-10-26 14:10:00|7173.3|7171.5|7175.5|7173.7|7176.4|7174.4|7173|7170.9|441
1635257700000|2021-10-26 14:15:00|7175.7|7173.9|7176.3|7174.5|7178|7176|7175.6|7173.8|342
1635258000000|2021-10-26 14:20:00|7176.2|7174.4|7176|7174.2|7179.7|7177.9|7175|7172.8|401
1635258300000|2021-10-26 14:25:00|7176.1|7174.3|7173.4|7171.6|7176.1|7174.3|7172.5|7170.7|427
1635258600000|2021-10-26 14:30:00|7173.3|7171.5|7175|7173.2|7176.6|7174.5|7172.5|7170.7|380
1635258900000|2021-10-26 14:35:00|7175.1|7173.3|7173.7|7171.9|7175.2|7173.4|7169.7|7167.5|408
1635259200000|2021-10-26 14:40:00|7174|7172.2|7172.3|7170.5|7175.1|7173.2|7171.9|7170|392
1635259500000|2021-10-26 14:45:00|7172.5|7170.7|7175.5|7173.7|7176|7174|7170.8|7168.9|392
1635259800000|2021-10-26 14:50:00|7175.4|7173.6|7169.8|7168|7175.9|7174.1|7169.3|7167.3|475
1635260100000|2021-10-26 14:55:00|7169.7|7167.9|7167.5|7165.7|7171|7168.7|7166.8|7164.8|612
1635260400000|2021-10-26 15:00:00|7167.6|7165.8|7165.3|7163.5|7169.6|7167.8|7164|7162.2|525
1635260700000|2021-10-26 15:05:00|7165.6|7163.8|7163.9|7162.1|7166.6|7164.8|7162.2|7160.4|422
1635261000000|2021-10-26 15:10:00|7164.1|7162.3|7164.2|7162.4|7166.4|7164.6|7163.4|7161.5|407
1635261300000|2021-10-26 15:15:00|7164.3|7162.5|7167.5|7165.7|7167.8|7166|7163.8|7161.5|371
1635261600000|2021-10-26 15:20:00|7167.4|7165.6|7166.1|7163.1|7168.6|7166.4|7165.1|7162.8|364
1635261900000|2021-10-26 15:25:00|7166.2|7163.2|7165.2|7163.4|7167|7164.7|7164.2|7161.8|356
1635262200000|2021-10-26 15:30:00|7165.4|7163.6|7158.7|7156.9|7166.7|7164.7|7158.5|7156.7|507
1635262500000|2021-10-26 15:35:00|7158.8|7157|7159.9|7158.1|7160.7|7158.9|7156.6|7154.7|465
1635262800000|2021-10-26 15:40:00|7160|7158.2|7158.9|7157.1|7160|7158.2|7157.8|7156|408
1635263100000|2021-10-26 15:45:00|7158.8|7157|7155.6|7153.8|7158.9|7157.1|7154|7152.2|402
1635263400000|2021-10-26 15:50:00|7155.5|7153.7|7155.1|7153.3|7155.6|7153.8|7154.1|7152.1|362
1635263700000|2021-10-26 15:55:00|7155.2|7153.4|7155.5|7153.7|7155.9|7153.9|7154|7152.2|352
1635264000000|2021-10-26 16:00:00|7155.4|7153.6|7152.7|7150.9|7155.6|7153.8|7152.7|7150.5|422
1635264300000|2021-10-26 16:05:00|7152.8|7151|7152.2|7150.4|7155.3|7153|7151.7|7149.7|373
1635264600000|2021-10-26 16:10:00|7152.3|7150.5|7155.1|7153.3|7155.9|7153.5|7151.8|7150|260
1635264900000|2021-10-26 16:15:00|7155.2|7153.4|7154.8|7153|7155.7|7153.6|7153.6|7151.8|276
1635265200000|2021-10-26 16:20:00|7154.9|7153.1|7157.8|7156|7157.8|7156|7154.8|7152.7|333
1635265500000|2021-10-26 16:25:00|7157.7|7155.9|7158.3|7155.3|7158.8|7156.5|7156|7153.7|289
1635265800000|2021-10-26 16:30:00|7157.7|7155.9|7159.6|7157.8|7160.3|7158.3|7157.1|7155.2|291
1635266100000|2021-10-26 16:35:00|7159.7|7157.9|7159.2|7157.4|7161.3|7159.1|7157.7|7155.9|378
1635266400000|2021-10-26 16:40:00|7159.3|7157.5|7157.1|7155.3|7159.7|7157.6|7155.4|7153.1|360
1635266700000|2021-10-26 16:45:00|7157.8|7154.8|7154.8|7153|7157.8|7155.2|7153.9|7151.9|375
1635267000000|2021-10-26 16:50:00|7154.9|7153.1|7154.2|7152.4|7156.7|7154.6|7154.1|7151.9|350
1635267300000|2021-10-26 16:55:00|7154.1|7152.3|7156.5|7154.7|7156.9|7155.1|7154.1|7152.1|290
1635267600000|2021-10-26 17:00:00|7156.3|7154.5|7155.9|7154.1|7157.2|7154.8|7155|7153.1|355
1635267900000|2021-10-26 17:05:00|7155.8|7154|7156.8|7155|7157.2|7155.4|7154.7|7152.9|341
1635268200000|2021-10-26 17:10:00|7156.7|7154.9|7157.3|7155.5|7158.8|7156.6|7154.4|7152.1|361
1635268500000|2021-10-26 17:15:00|7157.4|7155.6|7157.2|7154.2|7158.1|7156.2|7154.7|7152.6|325
1635268800000|2021-10-26 17:20:00|7156.6|7154.8|7156.4|7154.6|7157.8|7155.5|7155.7|7153.3|368
1635269100000|2021-10-26 17:25:00|7156.3|7154.5|7156.3|7154.5|7157.5|7155.3|7155.4|7153|365
1635269400000|2021-10-26 17:30:00|7156.2|7154.4|7159.6|7157.8|7159.6|7157.8|7155.9|7153.6|304
1635269700000|2021-10-26 17:35:00|7159.7|7157.9|7160.9|7159.1|7162.2|7160|7159.6|7157.5|267
1635270000000|2021-10-26 17:40:00|7160.8|7159|7158.6|7156.8|7161|7159.1|7158.2|7155.9|349
1635270300000|2021-10-26 17:45:00|7158.7|7156.9|7158.5|7156.7|7160.1|7158.1|7157.7|7155.6|295
1635270600000|2021-10-26 17:50:00|7158.4|7156.6|7158.9|7157.1|7160.3|7158|7158.2|7156.4|260
1635270900000|2021-10-26 17:55:00|7158.8|7157|7160.2|7155.2|7161.2|7158.1|7157.2|7155.2|286
1635271200000|2021-10-26 18:00:00|7163.5|7155.3|7161.1|7159.3|7165.5|7159.9|7159.1|7155.2|314
1635271500000|2021-10-26 18:05:00|7161|7159.2|7162.2|7160.4|7163.2|7161|7160.7|7158.4|290
1635271800000|2021-10-26 18:10:00|7162.3|7160.5|7161.8|7160|7163.1|7160.8|7160.9|7158.5|239
1635272100000|2021-10-26 18:15:00|7161.7|7159.9|7161.3|7159.5|7162.6|7160.4|7160.8|7158.5|255
1635272400000|2021-10-26 18:20:00|7161.4|7159.6|7163.7|7160.7|7163.7|7161.2|7161.2|7158.8|214
1635272700000|2021-10-26 18:25:00|7163.1|7161.3|7162.7|7159.7|7163.8|7161.3|7161.2|7159|193
1635273000000|2021-10-26 18:30:00|7162.6|7159.6|7163.1|7160.1|7163.6|7161.1|7162|7159.5|214
1635273300000|2021-10-26 18:35:00|7163|7160|7163|7160|7165.1|7162.6|7162.1|7159.9|231
1635273600000|2021-10-26 18:40:00|7163.1|7160.1|7163.6|7160.6|7164.1|7161.7|7161.9|7159.6|270
1635273900000|2021-10-26 18:45:00|7163.5|7160.5|7164|7161|7164.1|7162.2|7162.9|7160.3|210
1635274200000|2021-10-26 18:50:00|7163.9|7160.9|7162.4|7159.4|7164.1|7161.6|7161.6|7159.4|231
1635274500000|2021-10-26 18:55:00|7161.7|7159.9|7163.6|7161.8|7163.7|7161.9|7160.5|7158.1|307
1635274800000|2021-10-26 19:00:00|7163.4|7161.6|7161.2|7159.4|7165.3|7163.1|7161.2|7159.1|299
1635275100000|2021-10-26 19:05:00|7161.3|7159.5|7164.7|7161.7|7164.8|7162.5|7161.2|7159.2|262
1635275400000|2021-10-26 19:10:00|7164.6|7161.6|7163.6|7160.6|7164.8|7162.5|7162.5|7160|267
1635275700000|2021-10-26 19:15:00|7163.5|7160.5|7162.8|7161|7164.3|7162|7162.2|7159.9|300
1635276000000|2021-10-26 19:20:00|7162.9|7161.1|7162.8|7161|7164.3|7162|7162.2|7159.8|303
1635276300000|2021-10-26 19:25:00|7162.9|7161.1|7162.8|7161|7165|7162.6|7162.5|7160|320
1635276600000|2021-10-26 19:30:00|7162.7|7160.9|7164.6|7161.6|7165.8|7163.4|7162.7|7160.4|224
1635276900000|2021-10-26 19:35:00|7164|7162.2|7163.3|7161.5|7165|7162.5|7163.2|7160.6|162
1635277200000|2021-10-26 19:40:00|7163.2|7161.4|7163.2|7161.4|7164.9|7162.6|7163|7160.5|219
1635277500000|2021-10-26 19:45:00|7163.3|7161.5|7162.1|7160.3|7164.2|7162.1|7162.1|7159.8|251
1635277800000|2021-10-26 19:50:00|7162.7|7159.7|7163.6|7160.6|7163.7|7161.5|7160.8|7158.5|362
1635278100000|2021-10-26 19:55:00|7163.7|7160.7|7162.8|7161|7164.6|7162|7162.7|7160.4|349
1635278400000|2021-10-26 20:00:00|7163.1|7161.3|7163.8|7162|7164.4|7162.1|7162.5|7160.1|334
1635278700000|2021-10-26 20:05:00|7163.7|7161.9|7164|7162.2|7165.1|7163|7163.7|7161.3|215
1635279000000|2021-10-26 20:10:00|7163.9|7162.1|7165.4|7162.4|7165.8|7163.4|7163.7|7161.4|222
1635279300000|2021-10-26 20:15:00|7165.5|7162.5|7166.1|7164.3|7167|7164.6|7164.5|7162.3|150
1635279600000|2021-10-26 20:20:00|7166.2|7164.4|7166.9|7163.9|7167|7164.6|7165.6|7163.3|144
1635279900000|2021-10-26 20:25:00|7166.2|7164.4|7163.6|7161.8|7167|7164.5|7163.5|7161.3|112
1635280200000|2021-10-26 20:30:00|7164.2|7161.2|7163.6|7160.6|7164.2|7161.9|7162.5|7160.4|169
1635280500000|2021-10-26 20:35:00|7163.5|7160.5|7164.1|7161.1|7164.2|7161.7|7162.8|7160.4|105
1635280800000|2021-10-26 20:40:00|7164|7161|7164.4|7161.4|7164.6|7162.1|7163.6|7161|108
1635281100000|2021-10-26 20:45:00|7164.3|7161.3|7164.1|7161.1|7165|7162.4|7163.4|7160.7|169
1635281400000|2021-10-26 20:50:00|7164.2|7161.2|7164.3|7161.3|7164.7|7161.9|7163.7|7160.8|201
1635281700000|2021-10-26 20:55:00|7164.1|7161.1|7168.8|7156|7169.8|7161.8|7162.9|7155.9|264
1635282000000|2021-10-26 21:00:00|7172.5|7159.5|7170.3|7157.3|7179|7166|7168|7155|95
1635282300000|2021-10-26 21:05:00|7172|7159|7170|7157.3|7177.2|7164.2|7167.8|7155.4|144
1635282600000|2021-10-26 21:10:00|7169.9|7157.2|7169.1|7156.1|7170.2|7157.7|7167.4|7155.6|115
1635282900000|2021-10-26 21:15:00|7168.6|7155.6|7169.2|7156.4|7170.6|7157.7|7167.4|7155.6|121
1635283200000|2021-10-26 21:20:00|7169.8|7156.8|7168.6|7155.6|7169.8|7157.3|7168|7155.6|101
1635283500000|2021-10-26 21:25:00|7169.5|7156.5|7169.8|7156.8|7171|7158|7168.2|7155.6|144
1635283800000|2021-10-26 21:30:00|7170|7157|7165.6|7157.3|7170.7|7157.9|7164.5|7156.7|180
1635284100000|2021-10-26 21:35:00|7165.7|7157.2|7164|7155.7|7167.5|7157.7|7163.5|7152.4|196
1635284400000|2021-10-26 21:40:00|7163.7|7156|7164.6|7154.5|7165.4|7156.5|7162.5|7154.2|142
1635284700000|2021-10-26 21:45:00|7164|7155.5|7168.8|7155.8|7170.2|7157.7|7160|7154.6|258
1635285000000|2021-10-26 21:50:00|7168.5|7155.5|7162|7156.4|7172.2|7161.1|7160.8|7154.6|507
1635285300000|2021-10-26 21:55:00|7161.8|7156.3|7171.1|7158.1|7172|7159|7160.8|7155.8|382
1635285600000|2021-10-26 22:00:00|7170.7|7157.7|7164.7|7160.7|7171.9|7161.1|7163.7|7152.4|470
1635285900000|2021-10-26 22:05:00|7164.6|7160.9|7164.1|7161|7165.6|7162|7163.7|7160.4|290
1635286200000|2021-10-26 22:10:00|7164.2|7160.9|7164|7161|7164.9|7161.5|7163.5|7160.3|138
1635286500000|2021-10-26 22:15:00|7164.2|7161.2|7164.1|7161.1|7164.7|7161.7|7163.3|7160.3|97
1635286800000|2021-10-26 22:20:00|7164.4|7161.4|7164.1|7161.1|7165.1|7162.1|7164|7161|90
1635287100000|2021-10-26 22:25:00|7163.8|7160.8|7164.4|7161.4|7164.6|7161.6|7163.7|7160.7|75
1635287400000|2021-10-26 22:30:00|7164.3|7161.3|7165.4|7162.4|7165.5|7162.9|7164.3|7161|101
1635287700000|2021-10-26 22:35:00|7164.7|7162.9|7165.1|7162.1|7165.4|7163|7164.4|7161.8|63
1635288000000|2021-10-26 22:40:00|7165|7162|7165.3|7163.5|7165.9|7163.5|7164.1|7161.5|135
1635288300000|2021-10-26 22:45:00|7165.2|7163.4|7165.1|7162.1|7166|7163.6|7164.4|7162|142
1635288600000|2021-10-26 22:50:00|7165|7162|7164.5|7162.7|7165.9|7163.5|7164.4|7162|151
1635288900000|2021-10-26 22:55:00|7164.4|7162.6|7163.4|7161.6|7165.1|7162.7|7163.3|7161.3|123
1635289200000|2021-10-26 23:00:00|7164|7161|7163|7160|7164.2|7161.7|7162.2|7159.9|144
1635289500000|2021-10-26 23:05:00|7163.1|7160.1|7161.8|7160|7163.4|7160.8|7161.6|7159.4|137
1635289800000|2021-10-26 23:10:00|7161.7|7159.9|7161.9|7158.9|7163|7160.7|7161.3|7158.9|105
1635290100000|2021-10-26 23:15:00|7162|7159|7164|7162.2|7164.2|7162.2|7161.4|7158.9|172
1635290400000|2021-10-26 23:20:00|7163.9|7162.1|7166.1|7163.1|7166.6|7164|7163.8|7161.4|231
1635290700000|2021-10-26 23:25:00|7166|7163|7165.8|7164|7167.5|7165|7165.7|7163|189
1635291000000|2021-10-26 23:30:00|7165.2|7163.4|7165.8|7164|7167.3|7165.1|7165.1|7162.6|213
1635291300000|2021-10-26 23:35:00|7165.9|7164.1|7165.9|7162.9|7166.6|7164.1|7164.9|7162.7|138
1635291600000|2021-10-26 23:40:00|7166|7163|7164.4|7161.4|7166|7163.2|7163.7|7161.4|157
1635291900000|2021-10-26 23:45:00|7164.5|7161.5|7167.3|7164.3|7167.3|7164.8|7163.7|7161.4|222
1635292200000|2021-10-26 23:50:00|7167.2|7164.2|7167.7|7165.9|7167.9|7166.1|7166.6|7164.2|183
1635292500000|2021-10-26 23:55:00|7167.6|7165.8|7168.6|7165.6|7169.2|7167|7167.4|7165.6|187
1635292800000|2021-10-27 00:00:00|7168.7|7165.7|7168.8|7167|7169.9|7168.1|7166.7|7164.5|373
1635293100000|2021-10-27 00:05:00|7168.9|7167.1|7169.3|7167.5|7170.5|7168.3|7168.5|7166.2|290
1635293400000|2021-10-27 00:10:00|7169.2|7167.4|7169.7|7167.9|7170.2|7167.9|7168.3|7166.5|210
1635293700000|2021-10-27 00:15:00|7169.8|7168|7166.6|7164.8|7172.1|7170.3|7166|7164.1|278
1635294000000|2021-10-27 00:20:00|7166.5|7164.7|7168.6|7165.6|7168.7|7166.5|7166.1|7164.3|212
1635294300000|2021-10-27 00:25:00|7168.4|7165.4|7169.4|7165.2|7170.4|7166.2|7164.8|7162.5|269
1635294600000|2021-10-27 00:30:00|7169.5|7165.1|7171.2|7168.2|7178.8|7175.8|7168.4|7165.1|636
1635294900000|2021-10-27 00:35:00|7171|7168|7167.6|7164.6|7171.2|7168.5|7164.7|7162.2|591
1635295200000|2021-10-27 00:40:00|7167.8|7164.8|7165|7162|7169.1|7166.7|7164.8|7162|465
1635295500000|2021-10-27 00:45:00|7164.4|7162.6|7164|7161|7165.4|7163.1|7161.7|7159.6|424
1635295800000|2021-10-27 00:50:00|7163.9|7160.9|7159|7156|7163.9|7161.5|7157.5|7155.1|463
1635296100000|2021-10-27 00:55:00|7158.7|7155.7|7162.4|7159.4|7163|7160.6|7158.7|7155.7|373
1635296400000|2021-10-27 01:00:00|7162.5|7159.5|7166|7163|7166.3|7163.5|7158.8|7156.1|517
1635296700000|2021-10-27 01:05:00|7165.9|7162.9|7164.6|7161.6|7167.3|7164.6|7163.9|7161.3|437
1635297000000|2021-10-27 01:10:00|7164.5|7161.5|7166|7163|7166.4|7163.6|7163.4|7160.7|352
1635297300000|2021-10-27 01:15:00|7165.3|7163.5|7167.5|7164.5|7168|7165.5|7163.3|7161.4|291
1635297600000|2021-10-27 01:20:00|7167.4|7164.4|7167.6|7164.6|7168.6|7166.1|7165.3|7163.5|269
1635297900000|2021-10-27 01:25:00|7167.7|7164.7|7166.2|7163.2|7168.2|7165.7|7164.2|7161.2|308
1635298200000|2021-10-27 01:30:00|7166.3|7163.3|7165.1|7162.1|7166.5|7164.3|7163.6|7161.2|387
1635298500000|2021-10-27 01:35:00|7164.5|7162.7|7165.8|7162.8|7166.9|7164.5|7164.2|7161.8|402
1635298800000|2021-10-27 01:40:00|7165.7|7162.7|7163.8|7160.8|7166.8|7164.3|7163.1|7160.3|342
1635299100000|2021-10-27 01:45:00|7163.7|7160.7|7159.4|7157.6|7163.9|7161.5|7158.8|7156.5|410
1635299400000|2021-10-27 01:50:00|7159.3|7157.5|7159.6|7157.8|7160.6|7158.5|7158.7|7156.6|350
1635299700000|2021-10-27 01:55:00|7159.5|7157.7|7157|7155.2|7159.7|7157.8|7156.7|7154.2|333
1635300000000|2021-10-27 02:00:00|7156.5|7154.7|7159.8|7158|7160.5|7158.6|7156.3|7154.5|384
1635300300000|2021-10-27 02:05:00|7159.9|7158.1|7157|7155.2|7160.2|7158.1|7156.3|7154|292
1635300600000|2021-10-27 02:10:00|7156.9|7155.1|7158|7156.2|7159.2|7157|7155.8|7153.9|347
1635300900000|2021-10-27 02:15:00|7157.9|7156.1|7156.3|7154.5|7158.4|7156.2|7155.5|7153.1|225
1635301200000|2021-10-27 02:20:00|7156.2|7154.4|7158.9|7155.9|7159.3|7157.2|7155.8|7153.5|257
1635301500000|2021-10-27 02:25:00|7158.3|7156.5|7158|7156.2|7159.6|7157.8|7157.6|7155.8|254
1635301800000|2021-10-27 02:30:00|7157.9|7156.1|7158.8|7157|7159.5|7157|7156.7|7154.3|276
1635302100000|2021-10-27 02:35:00|7158.9|7157.1|7159.4|7157.6|7160.7|7158.9|7158|7156|261
1635302400000|2021-10-27 02:40:00|7159.2|7157.4|7158.3|7156.5|7159.6|7157.7|7158.1|7156|239
1635302700000|2021-10-27 02:45:00|7158.2|7156.4|7158.6|7156.8|7159.2|7157|7157.1|7155|211
1635303000000|2021-10-27 02:50:00|7158.5|7156.7|7158.2|7156.4|7159.4|7157.1|7157.9|7155.6|166
1635303300000|2021-10-27 02:55:00|7158.3|7156.5|7160.6|7157.6|7161|7158.9|7158.3|7156|207
1635303600000|2021-10-27 03:00:00|7160|7158.2|7159.6|7157.8|7161.1|7159.3|7158.5|7156.7|326
1635303900000|2021-10-27 03:05:00|7159.5|7157.7|7161.4|7159.6|7162.1|7159.7|7159.5|7157.5|207
1635304200000|2021-10-27 03:10:00|7161.5|7159.7|7163.6|7161.8|7164.2|7162|7161.2|7159.1|213
1635304500000|2021-10-27 03:15:00|7163.5|7161.7|7164|7162.2|7164.5|7162.2|7163|7160.6|136
1635304800000|2021-10-27 03:20:00|7163.9|7162.1|7165.1|7163.3|7165.7|7163.6|7163.9|7162.1|165
1635305100000|2021-10-27 03:25:00|7165.3|7163.5|7164.2|7162.4|7166.7|7164.4|7163.7|7161.8|232
1635305400000|2021-10-27 03:30:00|7164.8|7161.8|7164.3|7162.5|7164.8|7162.6|7162.8|7160.8|180
1635305700000|2021-10-27 03:35:00|7164.4|7162.6|7163.2|7161.4|7165.1|7163.1|7163|7160.6|170
1635306000000|2021-10-27 03:40:00|7163.1|7161.3|7163.1|7161.3|7164.7|7162.5|7162.8|7160.7|205
1635306300000|2021-10-27 03:45:00|7163.2|7161.4|7162.6|7160.8|7164.5|7162.2|7162.2|7160.3|230
1635306600000|2021-10-27 03:50:00|7162.7|7160.9|7163.1|7160.1|7163.2|7161.3|7161.6|7159.2|230
1635306900000|2021-10-27 03:55:00|7163.2|7160.2|7161.1|7159.3|7163.6|7161.2|7161|7158.7|149
1635307200000|2021-10-27 04:00:00|7161|7159.2|7160.2|7158.4|7162.1|7159.8|7160.1|7158.3|170
1635307500000|2021-10-27 04:05:00|7160.3|7158.5|7159.9|7158.1|7160.4|7158.6|7158.7|7156.9|169
1635307800000|2021-10-27 04:10:00|7159.8|7158|7162.5|7160.7|7163.2|7160.9|7159.5|7157.7|212
1635308100000|2021-10-27 04:15:00|7162.4|7160.6|7163.8|7162|7164.7|7162.8|7162.3|7160|222
1635308400000|2021-10-27 04:20:00|7163.9|7162.1|7164.3|7162.5|7165|7162.9|7163.6|7161.5|190
1635308700000|2021-10-27 04:25:00|7164.4|7162.6|7164.6|7161.6|7165.8|7163.5|7163.8|7161.5|212
1635309000000|2021-10-27 04:30:00|7164.7|7161.7|7165.7|7162.7|7165.8|7163.3|7163.6|7161.2|219
1635309300000|2021-10-27 04:35:00|7165.6|7162.6|7166.3|7163.3|7166.5|7164.5|7165|7162.6|169
1635309600000|2021-10-27 04:40:00|7165.7|7163.9|7167.9|7166.1|7168.9|7166.7|7165.7|7163.9|167
1635309900000|2021-10-27 04:45:00|7167.8|7166|7168|7166.2|7168.5|7166.7|7166.9|7165.1|227
1635310200000|2021-10-27 04:50:00|7168.1|7166.3|7168.1|7166.3|7168.8|7166.7|7167.3|7165.5|139
1635310500000|2021-10-27 04:55:00|7168.2|7166.4|7169.1|7167.3|7169.2|7167.4|7167|7165.2|133
1635310800000|2021-10-27 05:00:00|7169.2|7167.4|7168.4|7166.6|7169.3|7167.5|7168.1|7166.3|118
1635311100000|2021-10-27 05:05:00|7168.5|7166.7|7167.9|7166.1|7169.4|7167.6|7167.3|7165.5|231
1635311400000|2021-10-27 05:10:00|7168|7166.2|7166.7|7164.9|7168.4|7166.6|7166.6|7164.8|189
1635311700000|2021-10-27 05:15:00|7166.8|7165|7165.3|7163.5|7167.2|7165.2|7165|7163.2|170
1635312000000|2021-10-27 05:20:00|7165.2|7163.4|7164.9|7163.1|7165.4|7163.6|7164.2|7162.4|207
1635312300000|2021-10-27 05:25:00|7164.8|7163|7164|7162.2|7166.4|7163.9|7163.9|7162.1|237
1635312600000|2021-10-27 05:30:00|7163.9|7162.1|7165.2|7163.4|7165.8|7163.4|7163.5|7161.2|224
1635312900000|2021-10-27 05:35:00|7165.1|7163.3|7163.8|7162|7165.5|7163.7|7161.7|7159.5|244
1635313200000|2021-10-27 05:40:00|7163.7|7161.9|7162.1|7160.3|7163.9|7161.9|7161.7|7159.9|190
1635313500000|2021-10-27 05:45:00|7162|7160.2|7163.1|7161.3|7163.8|7162|7161.9|7160.1|242
1635313800000|2021-10-27 05:50:00|7163|7161.2|7162.8|7161|7164.7|7162.8|7162.8|7160.4|237
1635314100000|2021-10-27 05:55:00|7162.7|7160.9|7162.9|7159.9|7163.8|7161.4|7160.8|7158.5|337
1635314400000|2021-10-27 06:00:00|7162.7|7159.7|7163.6|7161.8|7164.1|7162.3|7161.4|7158.9|288
1635314700000|2021-10-27 06:05:00|7163.7|7161.9|7163.8|7162|7164.9|7162.8|7162.8|7160.8|278
1635315000000|2021-10-27 06:10:00|7163.7|7161.9|7162.5|7160.7|7164.2|7162.3|7162.3|7159.8|311
1635315300000|2021-10-27 06:15:00|7162.4|7160.6|7163.3|7161.5|7163.4|7161.6|7159.8|7157.6|290
1635315600000|2021-10-27 06:20:00|7163.2|7161.4|7165|7163.2|7165.2|7163.4|7162.9|7160.8|283
1635315900000|2021-10-27 06:25:00|7164.9|7163.1|7166.8|7165|7167.2|7165.4|7164.3|7162.2|253
1635316200000|2021-10-27 06:30:00|7166.7|7164.9|7172|7170.2|7172.8|7170.7|7166.7|7164.9|298
1635316500000|2021-10-27 06:35:00|7172.1|7170.3|7172.6|7169.6|7172.8|7170.8|7169.9|7167.7|262
1635316800000|2021-10-27 06:40:00|7172|7170.2|7171.6|7168.6|7172.6|7170.4|7170.1|7167.9|355
1635317100000|2021-10-27 06:45:00|7171.7|7168.7|7174.1|7172.3|7175.1|7173.3|7170.2|7168.4|287
1635317400000|2021-10-27 06:50:00|7174|7172.2|7174.1|7172.3|7175.2|7173.4|7172.6|7170.8|280
1635317700000|2021-10-27 06:55:00|7174|7172.2|7173|7171.2|7174.1|7172.3|7172.6|7170.8|257
1635318000000|2021-10-27 07:00:00|7173.1|7171.3|7176.3|7174.5|7177.8|7175.4|7171.7|7169.9|468
1635318300000|2021-10-27 07:05:00|7176.1|7174.3|7170.9|7169.1|7176.7|7174.5|7170.3|7168.5|444
1635318600000|2021-10-27 07:10:00|7170.8|7169|7171.9|7170.1|7174.1|7172.3|7170.6|7168.5|370
1635318900000|2021-10-27 07:15:00|7172|7170.2|7170.3|7168.5|7173.1|7171.1|7170.1|7168.3|373
1635319200000|2021-10-27 07:20:00|7170.2|7168.4|7166.2|7164.4|7170.8|7168.6|7165|7162.8|454
1635319500000|2021-10-27 07:25:00|7166.1|7164.3|7163.5|7161.7|7167.2|7165.3|7163.2|7161.4|462
1635319800000|2021-10-27 07:30:00|7163.6|7161.8|7165|7163.2|7165.2|7163.2|7162.9|7160.4|463
1635320100000|2021-10-27 07:35:00|7164.9|7163.1|7165.2|7163.4|7167.7|7165.3|7164.9|7162.6|411
1635320400000|2021-10-27 07:40:00|7165.1|7163.3|7163.6|7161.8|7167.3|7165.5|7162.2|7160.4|435
1635320700000|2021-10-27 07:45:00|7163.7|7161.9|7162.8|7159.8|7166|7164.2|7160.7|7158.6|457
1635321000000|2021-10-27 07:50:00|7162.1|7160.3|7159.2|7157.4|7162.7|7160.4|7158.9|7157.1|389
1635321300000|2021-10-27 07:55:00|7159.1|7157.3|7157.5|7155.7|7159.6|7157.5|7156.1|7154.2|421
1635321600000|2021-10-27 08:00:00|7157.3|7155.5|7156.9|7155.1|7160.4|7158.6|7156.1|7154.1|414
1635321900000|2021-10-27 08:05:00|7156.8|7155|7155.3|7153.5|7157.2|7155.4|7153.1|7151.3|401
1635322200000|2021-10-27 08:10:00|7155.4|7153.6|7154.6|7152.8|7156.8|7154.4|7153.2|7151.3|363
1635322500000|2021-10-27 08:15:00|7154.7|7152.9|7154.6|7152.8|7155.7|7153.5|7152.5|7150.1|315
1635322800000|2021-10-27 08:20:00|7154.7|7152.9|7156.8|7153.8|7157.1|7155.2|7154.1|7151.9|356
1635323100000|2021-10-27 08:25:00|7156.2|7154.4|7151.2|7149.4|7157.1|7154.6|7150.9|7149.1|363
1635323400000|2021-10-27 08:30:00|7151.1|7149.3|7138.2|7135.2|7151.2|7149.4|7136.4|7133.6|698
1635323700000|2021-10-27 08:35:00|7138.1|7135.1|7135.1|7132.1|7138.8|7136|7134.3|7132|586
1635324000000|2021-10-27 08:40:00|7134.9|7131.9|7136.6|7133.6|7138.3|7135.3|7134.5|7131.6|456
1635324300000|2021-10-27 08:45:00|7136.4|7133.4|7137.3|7134.3|7137.8|7135|7133.7|7131.1|410
1635324600000|2021-10-27 08:50:00|7137.2|7134.2|7137.7|7134.7|7139.2|7136.7|7136.3|7133.9|386
1635324900000|2021-10-27 08:55:00|7137.6|7134.6|7134.8|7133|7138.8|7136.1|7134.4|7132|426
1635325200000|2021-10-27 09:00:00|7135.4|7132.4|7136.4|7134.6|7137|7134.8|7132.6|7130.4|514
1635325500000|2021-10-27 09:05:00|7136.3|7134.5|7136.3|7133.3|7137.3|7135|7134.1|7132.1|453
1635325800000|2021-10-27 09:10:00|7135.7|7133.9|7140.4|7137.4|7140.5|7138.1|7135.5|7133.6|406
1635326100000|2021-10-27 09:15:00|7140.3|7137.3|7142.7|7139.7|7143.1|7141|7138.2|7135.6|438
1635326400000|2021-10-27 09:20:00|7142.8|7139.8|7138.9|7137.1|7143.1|7140.8|7138.2|7135.9|378
1635326700000|2021-10-27 09:25:00|7139|7137.2|7138.6|7135.6|7140.1|7137.7|7137.6|7135|331
1635327000000|2021-10-27 09:30:00|7138.7|7135.7|7137.7|7134.7|7140.1|7137.6|7135.8|7133.3|374
1635327300000|2021-10-27 09:35:00|7137.6|7134.6|7141.3|7138.3|7141.3|7138.4|7136.7|7134.3|413
1635327600000|2021-10-27 09:40:00|7141.4|7138.4|7141.2|7138.2|7143.6|7141.1|7140.1|7137.8|378
1635327900000|2021-10-27 09:45:00|7141.1|7138.1|7141.9|7140.1|7143.5|7141.1|7139.5|7137.4|441
1635328200000|2021-10-27 09:50:00|7142|7140.2|7140.7|7137.7|7143.9|7141.6|7139.7|7137.4|353
1635328500000|2021-10-27 09:55:00|7140.6|7137.6|7142.8|7141|7145.6|7143.2|7140.6|7137.6|337
1635328800000|2021-10-27 10:00:00|7142.7|7140.9|7143.8|7142|7145.3|7142.6|7142.4|7140.1|356
1635329100000|2021-10-27 10:05:00|7143.7|7141.9|7144.9|7141.9|7145.2|7142.6|7142.3|7140.2|295
1635329400000|2021-10-27 10:10:00|7145|7142|7143.8|7142|7146|7143.6|7142.8|7140.5|365
1635329700000|2021-10-27 10:15:00|7143.9|7142.1|7143.2|7141.4|7144.9|7143.1|7143|7141|242
1635330000000|2021-10-27 10:20:00|7143.1|7141.3|7142.2|7140.4|7143.8|7141.5|7141|7138.7|346
1635330300000|2021-10-27 10:25:00|7142.3|7140.5|7141.9|7140.1|7144|7142.2|7141.7|7139.4|232
1635330600000|2021-10-27 10:30:00|7141.8|7140|7145.5|7143.7|7146.2|7143.7|7141.5|7139.2|338
1635330900000|2021-10-27 10:35:00|7145.4|7143.6|7145.6|7143.8|7147.3|7145|7145.3|7143|328
1635331200000|2021-10-27 10:40:00|7145.5|7143.7|7145.8|7144|7146.5|7144.1|7143.8|7141.7|309
1635331500000|2021-10-27 10:45:00|7145.7|7143.9|7145.4|7143.6|7147|7144.7|7143.8|7141.7|387
1635331800000|2021-10-27 10:50:00|7145.8|7144|7144.7|7141.7|7146.1|7144|7143.9|7141.4|388
1635332100000|2021-10-27 10:55:00|7144.6|7141.6|7148.3|7145.3|7149.9|7147.4|7143.9|7141.4|421
1635332400000|2021-10-27 11:00:00|7148.2|7145.2|7148.8|7147|7149.7|7147.2|7145.5|7143|403
1635332700000|2021-10-27 11:05:00|7148.9|7147.1|7148.2|7146.4|7149.8|7147.3|7147.8|7145.5|324
1635333000000|2021-10-27 11:10:00|7147.8|7146|7150.4|7148.6|7151|7148.6|7146.8|7144.7|365
1635333300000|2021-10-27 11:15:00|7150.3|7148.5|7151.7|7149.9|7153.4|7151.1|7150.3|7147.8|382
1635333600000|2021-10-27 11:20:00|7151.6|7149.8|7154.4|7152.6|7154.8|7152.6|7151.1|7148.7|291
1635333900000|2021-10-27 11:25:00|7154.7|7152.9|7154.7|7152.9|7155.5|7153.7|7153.9|7151.6|271
1635334200000|2021-10-27 11:30:00|7154.6|7152.8|7155.9|7154.1|7156.7|7154.5|7153.8|7152|320
1635334500000|2021-10-27 11:35:00|7155.8|7154|7155.4|7153.6|7157.6|7155.5|7154|7152.1|317
1635334800000|2021-10-27 11:40:00|7155.3|7153.5|7157.3|7155.5|7157.5|7155.5|7154.3|7152.1|305
1635335100000|2021-10-27 11:45:00|7157.5|7155.7|7156.3|7154.5|7158.3|7156.1|7155.1|7152.7|278
1635335400000|2021-10-27 11:50:00|7156.4|7154.6|7155.1|7153.3|7156.8|7154.8|7154.6|7152.4|260
1635335700000|2021-10-27 11:55:00|7155.3|7153.5|7156.2|7154.4|7157.2|7155.1|7154.6|7152.4|337
1635336000000|2021-10-27 12:00:00|7156.1|7154.3|7157.7|7154.7|7158.2|7155.8|7155.5|7153.3|382
1635336300000|2021-10-27 12:05:00|7157.6|7154.6|7166.1|7164.3|7166.6|7164.4|7156.6|7154.5|606
1635336600000|2021-10-27 12:10:00|7166.2|7164.4|7168.6|7165.6|7168.6|7166.3|7165.4|7163.2|485
1635336900000|2021-10-27 12:15:00|7168.7|7165.7|7167.8|7164.8|7169.9|7167.5|7167|7164.2|448
1635337200000|2021-10-27 12:20:00|7168|7165|7168.1|7165.1|7169.9|7167.5|7166.6|7164|480
1635337500000|2021-10-27 12:25:00|7167.7|7165.9|7168.3|7165.3|7168.8|7166.3|7165.7|7163.1|445
1635337800000|2021-10-27 12:30:00|7168|7165|7169.1|7167.3|7172.3|7169.9|7166.7|7164.1|553
1635338100000|2021-10-27 12:35:00|7168.6|7166.8|7171.3|7169.5|7172.1|7169.8|7168.6|7166.4|557
1635338400000|2021-10-27 12:40:00|7170.9|7169.1|7168.8|7167|7172.8|7170.8|7167.7|7165.3|394
1635338700000|2021-10-27 12:45:00|7168.9|7167.1|7168.8|7167|7170.1|7168.1|7167.9|7165.4|397
1635339000000|2021-10-27 12:50:00|7168.7|7166.9|7163.6|7161.8|7168.9|7166.9|7163.5|7161.3|421
1635339300000|2021-10-27 12:55:00|7163.8|7162|7163.6|7161.8|7165.6|7163.8|7162.5|7160.7|386
1635339600000|2021-10-27 13:00:00|7163.4|7161.6|7170.1|7168.3|7170.9|7169.1|7161.8|7160|484
1635339900000|2021-10-27 13:05:00|7170|7168.2|7168|7166.2|7172.8|7170.4|7167.5|7165.1|450
1635340200000|2021-10-27 13:10:00|7168.1|7166.3|7168.4|7165.4|7170|7167.7|7166.7|7164.3|475
1635340500000|2021-10-27 13:15:00|7168.5|7165.5|7166.1|7163.1|7168.5|7165.8|7163.9|7161.5|539
1635340800000|2021-10-27 13:20:00|7166.2|7163.2|7165.9|7162.9|7166.8|7164.3|7163.1|7160.6|491
1635341100000|2021-10-27 13:25:00|7166.1|7163.1|7170.4|7167.4|7170.6|7168.3|7164.6|7161.6|468
1635341400000|2021-10-27 13:30:00|7170.1|7167.1|7162|7159|7170.1|7167.5|7161|7158.7|727
1635341700000|2021-10-27 13:35:00|7161.8|7158.8|7166.8|7163.8|7170.2|7167.9|7161.8|7158.8|680
1635342000000|2021-10-27 13:40:00|7166.7|7163.7|7170.9|7167.9|7171.2|7168.7|7165.1|7162.6|646
1635342300000|2021-10-27 13:45:00|7170.1|7168.3|7172.7|7169.7|7173.1|7170.9|7169.4|7166.8|644
1635342600000|2021-10-27 13:50:00|7171.7|7169.9|7170.3|7167.3|7173.2|7170.9|7168.5|7165.8|525
1635342900000|2021-10-27 13:55:00|7169.7|7167.9|7171.1|7169.3|7172.7|7170.4|7168.7|7166.4|421
1635343200000|2021-10-27 14:00:00|7171|7169.2|7176.4|7174.6|7184.6|7182.3|7171|7169.2|819
1635343500000|2021-10-27 14:05:00|7176.5|7174.7|7175.6|7172.6|7176.8|7174.7|7167.7|7165.4|782
1635343800000|2021-10-27 14:10:00|7174.8|7173|7174.9|7173.1|7180.1|7177.6|7173.9|7171.7|726
1635344100000|2021-10-27 14:15:00|7175.5|7172.5|7164.5|7162.7|7175.5|7172.7|7164.5|7162|755
1635344400000|2021-10-27 14:20:00|7164.6|7162.8|7160.1|7158.3|7166.2|7164.2|7159.8|7157.9|651
1635344700000|2021-10-27 14:25:00|7160.2|7158.4|7163.9|7160.9|7164.6|7162.1|7159.7|7157.9|630
1635345000000|2021-10-27 14:30:00|7164.1|7161.1|7164.3|7162.5|7168.9|7166.5|7162.8|7160.6|617
1635345300000|2021-10-27 14:35:00|7164.4|7162.6|7166.8|7165|7167.4|7165.3|7160.7|7158.7|655
1635345600000|2021-10-27 14:40:00|7166.9|7165.1|7165.8|7164|7170|7167.6|7164.8|7162.3|643
1635345900000|2021-10-27 14:45:00|7165.6|7163.8|7162.7|7160.9|7167.3|7165|7161.2|7158.9|678
1635346200000|2021-10-27 14:50:00|7162.6|7160.8|7165.7|7162.7|7167.1|7164.7|7161.9|7160.1|682
1635346500000|2021-10-27 14:55:00|7165.8|7162.8|7165.8|7162.8|7165.9|7163.5|7162.4|7160.3|684
1635346800000|2021-10-27 15:00:00|7165|7163.2|7171.9|7170.1|7172.7|7170.4|7164.3|7162.5|662
1635347100000|2021-10-27 15:05:00|7172|7170.2|7173.9|7172.1|7175.4|7173.6|7171.9|7169.7|438
1635347400000|2021-10-27 15:10:00|7174.1|7172.3|7170.8|7169|7174.9|7173.1|7170.2|7168.4|508
1635347700000|2021-10-27 15:15:00|7171|7169.2|7171.5|7169.7|7173.3|7171.5|7170|7168.2|466
1635348000000|2021-10-27 15:20:00|7171.7|7169.9|7170.8|7169|7173.3|7171.5|7170|7168.2|419
1635348300000|2021-10-27 15:25:00|7170.7|7168.9|7172.4|7170.6|7173.2|7171.1|7169.3|7167.3|402
1635348600000|2021-10-27 15:30:00|7172.3|7170.5|7169.5|7167.7|7173.3|7171.5|7168|7166.2|431
1635348900000|2021-10-27 15:35:00|7169.7|7167.9|7170.3|7168.5|7170.9|7169.1|7168.5|7166.7|386
1635349200000|2021-10-27 15:40:00|7170.4|7168.6|7168.4|7166.6|7171.5|7169.4|7168|7166.2|411
1635349500000|2021-10-27 15:45:00|7168.3|7166.5|7168.6|7165.6|7170.7|7168.9|7167.7|7165.6|411
1635349800000|2021-10-27 15:50:00|7168.7|7165.7|7174.5|7172.7|7174.5|7172.7|7167.7|7165.5|445
1635350100000|2021-10-27 15:55:00|7174.4|7172.6|7176.5|7174.7|7177.1|7174.8|7174|7172|444
1635350400000|2021-10-27 16:00:00|7176.4|7174.6|7178.5|7176.7|7179.2|7177.4|7175.5|7173.3|473
1635350700000|2021-10-27 16:05:00|7178.1|7176.3|7181.1|7179.3|7182.1|7179.8|7178.1|7176|517
1635351000000|2021-10-27 16:10:00|7181.2|7179.4|7181.3|7179.5|7183.1|7180.5|7179.2|7177|458
1635351300000|2021-10-27 16:15:00|7181.9|7178.9|7180.6|7178.8|7182.4|7180.2|7179|7176.5|366
1635351600000|2021-10-27 16:20:00|7180.7|7178.9|7184.2|7182.4|7184.7|7182.4|7180.7|7178.6|354
1635351900000|2021-10-27 16:25:00|7184.3|7182.5|7187.2|7185.4|7188.1|7185.8|7183.5|7181.7|337
1635352200000|2021-10-27 16:30:00|7187.3|7185.5|7185.6|7183.8|7187.3|7185.5|7184.9|7182.5|360
1635352500000|2021-10-27 16:35:00|7185.5|7183.7|7185.8|7184|7187.1|7185.3|7185.2|7183.3|329
1635352800000|2021-10-27 16:40:00|7185.7|7183.9|7187|7185.2|7187.5|7185.4|7184.8|7182.4|344
1635353100000|2021-10-27 16:45:00|7187.1|7185.3|7186.9|7185.1|7187.5|7185.7|7185.5|7183.5|314
1635353400000|2021-10-27 16:50:00|7187|7185.2|7185.1|7183.3|7187.7|7185.9|7184.2|7182.4|375
1635353700000|2021-10-27 16:55:00|7185.2|7183.4|7184.1|7181.1|7186|7184.2|7183.1|7181|386
1635354000000|2021-10-27 17:00:00|7183.9|7180.9|7189.3|7187.5|7189.8|7187.6|7182.7|7180.8|450
1635354300000|2021-10-27 17:05:00|7189.2|7187.4|7188.4|7186.6|7189.9|7188.1|7188|7186|403
1635354600000|2021-10-27 17:10:00|7188.3|7186.5|7189.4|7186.4|7189.5|7187.5|7187.6|7185.6|353
1635354900000|2021-10-27 17:15:00|7189.3|7186.3|7187.4|7185.6|7189.8|7188|7186.6|7184.6|372
1635355200000|2021-10-27 17:20:00|7187.3|7185.5|7184.9|7183.1|7187.8|7185.6|7184|7181.9|389
1635355500000|2021-10-27 17:25:00|7185.1|7183.3|7184.5|7182.7|7186.2|7184.1|7184.3|7181.9|312
1635355800000|2021-10-27 17:30:00|7184.3|7182.5|7182.4|7180.6|7185.3|7183.5|7182|7180|306
1635356100000|2021-10-27 17:35:00|7182.5|7180.7|7182|7180.2|7183|7181|7180.3|7178.2|315
1635356400000|2021-10-27 17:40:00|7181.9|7180.1|7184.2|7182.4|7184.6|7182.5|7181.7|7179.9|227
1635356700000|2021-10-27 17:45:00|7184.3|7182.5|7184.1|7182.3|7185|7183.2|7183.5|7181.4|250
1635357000000|2021-10-27 17:50:00|7184.2|7182.4|7184.8|7183|7185.1|7183.3|7183.8|7182|225
1635357300000|2021-10-27 17:55:00|7184.9|7183.1|7187.9|7181.8|7188.9|7184.8|7184.2|7180.2|206
1635357600000|2021-10-27 18:00:00|7185.5|7178.8|7185.8|7184|7188.6|7184.4|7183.7|7173.4|346
1635357900000|2021-10-27 18:05:00|7185.9|7184.1|7183.6|7181.8|7186.5|7184.1|7183.6|7181.4|212
1635358200000|2021-10-27 18:10:00|7183.7|7181.9|7184.7|7181.7|7184.7|7182.5|7182.9|7180.4|253
1635358500000|2021-10-27 18:15:00|7184.6|7181.6|7183.1|7180.1|7184.6|7181.9|7181.5|7179.3|257
1635358800000|2021-10-27 18:20:00|7183|7180|7184.9|7183.1|7186|7183.4|7182|7179.7|305
1635359100000|2021-10-27 18:25:00|7185|7183.2|7182.9|7179.9|7185.7|7183.3|7182|7179.5|296
1635359400000|2021-10-27 18:30:00|7183|7180|7181.3|7179.5|7183.4|7181|7180.6|7178.2|335
1635359700000|2021-10-27 18:35:00|7181.1|7179.3|7179.7|7177.9|7181.7|7179.4|7179|7176.5|324
1635360000000|2021-10-27 18:40:00|7179.6|7177.8|7178.3|7176.5|7180.4|7178.3|7177.9|7175.7|224
1635360300000|2021-10-27 18:45:00|7178.2|7176.4|7177.3|7175.5|7179|7176.5|7176.8|7174.3|223
1635360600000|2021-10-27 18:50:00|7177.4|7175.6|7178|7175|7178.7|7176.4|7176.6|7174.4|237
1635360900000|2021-10-27 18:55:00|7178.1|7175.1|7179.2|7177.4|7180|7177.9|7177.1|7174.9|305
1635361200000|2021-10-27 19:00:00|7179.1|7177.3|7178.2|7176.4|7180.4|7178.4|7178.1|7176|305
1635361500000|2021-10-27 19:05:00|7178.1|7176.3|7178|7176.2|7179|7176.8|7177.8|7176|206
1635361800000|2021-10-27 19:10:00|7178.1|7176.3|7169.1|7167.3|7178.2|7176.4|7169.1|7166.4|371
1635362100000|2021-10-27 19:15:00|7169.5|7166.5|7167|7165.2|7170.5|7168.3|7166.8|7164.7|376
1635362400000|2021-10-27 19:20:00|7167.1|7165.3|7169.8|7168|7170.6|7168|7166.9|7164.4|338
1635362700000|2021-10-27 19:25:00|7169.6|7167.8|7174.9|7171.9|7175.3|7172.3|7168.6|7166.2|426
1635363000000|2021-10-27 19:30:00|7175|7172|7176.1|7173.1|7176.3|7173.8|7173.9|7171.2|423
1635363300000|2021-10-27 19:35:00|7176|7173|7176.3|7173.3|7176.4|7173.9|7172.8|7170.4|380
1635363600000|2021-10-27 19:40:00|7176.2|7173.2|7176|7173|7176.7|7173.9|7174.4|7171.6|303
1635363900000|2021-10-27 19:45:00|7175.9|7172.9|7175.3|7172.3|7176.4|7174|7174.6|7172.2|350
1635364200000|2021-10-27 19:50:00|7175.4|7172.4|7175.3|7172.3|7176|7173.4|7174.3|7171.6|349
1635364500000|2021-10-27 19:55:00|7175.2|7172.2|7174|7171|7176|7173.4|7173.2|7171|442
1635364800000|2021-10-27 20:00:00|7173.9|7170.9|7173.8|7172|7174.3|7172|7172.6|7169.9|347
1635365100000|2021-10-27 20:05:00|7173.7|7171.9|7174.8|7173|7175.4|7173|7173.6|7171.1|271
1635365400000|2021-10-27 20:10:00|7175.4|7172.4|7174.5|7171.5|7175.5|7173|7173.7|7171.4|187
1635365700000|2021-10-27 20:15:00|7174.6|7171.6|7173.6|7171.8|7174.8|7172.1|7173.2|7170.8|176
1635366000000|2021-10-27 20:20:00|7173.5|7171.7|7174.7|7171.7|7174.8|7172.5|7173.4|7171.1|161
1635366300000|2021-10-27 20:25:00|7174.6|7171.6|7174.2|7171.2|7175.4|7173|7173.8|7171.1|196
1635366600000|2021-10-27 20:30:00|7174.1|7171.1|7173|7170|7174.9|7172.4|7172.4|7169.8|160
1635366900000|2021-10-27 20:35:00|7172.9|7169.9|7172|7170.2|7173|7170.4|7171.9|7169.4|110
1635367200000|2021-10-27 20:40:00|7172.1|7170.3|7172.8|7169.8|7174|7171.5|7172|7169.8|147
1635367500000|2021-10-27 20:45:00|7172.9|7169.9|7173.1|7170.1|7173.8|7170.9|7171.9|7169.2|188
1635367800000|2021-10-27 20:50:00|7172.7|7169.7|7172.5|7169.5|7173.3|7170.3|7171.7|7168.7|238
1635368100000|2021-10-27 20:55:00|7172.4|7169.4|7172.9|7159.9|7176|7170.3|7172.2|7159.9|263
1635368400000|2021-10-27 21:00:00|7173.7|7160.7|7172.3|7159.3|7179.4|7166.4|7170.5|7158.5|111
1635368700000|2021-10-27 21:05:00|7171.7|7158.7|7174.9|7161.9|7176.3|7163.3|7171.7|7158.7|78
1635369000000|2021-10-27 21:10:00|7175|7162|7168.7|7155.7|7175.7|7163.1|7164.4|7151.4|265
1635369300000|2021-10-27 21:15:00|7168.6|7155.6|7170.4|7157.4|7172.7|7159.7|7168.6|7155.6|198
1635369600000|2021-10-27 21:20:00|7170.6|7157.6|7170.7|7157.7|7173.7|7160.7|7169.9|7156.9|137
1635369900000|2021-10-27 21:25:00|7171|7158|7171.1|7158.1|7173.8|7160.8|7170.2|7157.2|119
1635370200000|2021-10-27 21:30:00|7170.9|7157.9|7175.1|7164|7176.9|7164|7170.9|7157.9|210
1635370500000|2021-10-27 21:35:00|7175.3|7163.9|7175.7|7165.2|7177.2|7165.9|7172.7|7163.3|186
1635370800000|2021-10-27 21:40:00|7176.4|7164.9|7174.9|7165.2|7178.3|7165.9|7173.3|7163.2|222
1635371100000|2021-10-27 21:45:00|7174.6|7165.8|7175.6|7165.6|7176.2|7166.2|7172.6|7163.3|202
1635371400000|2021-10-27 21:50:00|7175.1|7165.7|7174.9|7166.3|7176.2|7166.7|7173.5|7165.2|174
1635371700000|2021-10-27 21:55:00|7175.5|7165.9|7175.9|7166.6|7182.4|7169.4|7174.1|7165|257
1635372000000|2021-10-27 22:00:00|7177.1|7166|7170.9|7167.9|7177.3|7169.1|7170.6|7165.7|349
1635372300000|2021-10-27 22:05:00|7171|7168|7171|7168|7171.1|7168.1|7170.1|7167|137
1635372600000|2021-10-27 22:10:00|7171.1|7168.1|7171.5|7168.5|7172.3|7169.3|7170.4|7167.4|161
1635372900000|2021-10-27 22:15:00|7171.6|7168.6|7171.2|7168.2|7171.6|7169|7170.4|7167.9|110
1635373200000|2021-10-27 22:20:00|7171.1|7168.1|7170|7168.2|7172.1|7169.3|7170|7167.2|107
1635373500000|2021-10-27 22:25:00|7170.1|7168.3|7170.5|7167.5|7170.8|7168.3|7169.7|7167.2|116
1635373800000|2021-10-27 22:30:00|7170.3|7167.3|7169.4|7167.6|7170.8|7168.3|7169.3|7166.9|102
1635374100000|2021-10-27 22:35:00|7169.5|7167.7|7169.3|7166.3|7170.4|7168|7168.5|7166.2|102
1635374400000|2021-10-27 22:40:00|7169.2|7166.2|7169.1|7167.3|7170.3|7167.9|7168.6|7166.2|137
1635374700000|2021-10-27 22:45:00|7169|7167.2|7169.9|7166.9|7170.7|7168.3|7169|7166.6|88
1635375000000|2021-10-27 22:50:00|7169.8|7166.8|7168.3|7165.3|7169.9|7167.5|7167.5|7164.8|110
1635375300000|2021-10-27 22:55:00|7168.2|7165.2|7168.2|7165.2|7168.6|7166.3|7166.5|7164|141
1635375600000|2021-10-27 23:00:00|7167.9|7164.9|7167.1|7164.1|7167.9|7165.2|7166|7163.3|179
1635375900000|2021-10-27 23:05:00|7167.3|7164.3|7166.5|7163.5|7168.2|7165.9|7165.7|7163.2|289
1635376200000|2021-10-27 23:10:00|7166.6|7163.6|7165.2|7162.2|7166.9|7164.6|7165.2|7162.2|354
1635376500000|2021-10-27 23:15:00|7165.3|7162.3|7163.9|7160.9|7166.4|7163.4|7163.7|7160.8|240
1635376800000|2021-10-27 23:20:00|7164|7161|7166.6|7164.8|7167.3|7164.8|7163.6|7160.9|238
1635377100000|2021-10-27 23:25:00|7167.3|7164.3|7168|7165|7168.1|7165.8|7166.2|7163.8|240
1635377400000|2021-10-27 23:30:00|7168.1|7165.1|7166.9|7165.1|7168.2|7165.7|7165.4|7163|201
1635377700000|2021-10-27 23:35:00|7167|7165.2|7166.5|7163.5|7168.1|7165.9|7165.5|7163.2|200
1635378000000|2021-10-27 23:40:00|7166.6|7163.6|7166.3|7163.3|7167.3|7164.9|7164.8|7162.4|233
1635378300000|2021-10-27 23:45:00|7165.9|7162.9|7165.3|7162.3|7166.1|7163.5|7163.8|7161.4|168
1635378600000|2021-10-27 23:50:00|7165.2|7162.2|7164.9|7163.1|7166.7|7164.3|7164.4|7162.2|215
1635378900000|2021-10-27 23:55:00|7165.4|7162.4|7163.5|7161.7|7165.5|7163.2|7163|7161.2|190
1635379200000|2021-10-28 00:00:00|7163.6|7161.8|7167.4|7165.6|7169.5|7167.7|7163.6|7161.8|338
1635379500000|2021-10-28 00:05:00|7167.5|7165.7|7164.7|7162.9|7167.6|7165.8|7164.6|7162.8|315
1635379800000|2021-10-28 00:10:00|7165|7163.2|7162|7160.2|7165.2|7163.4|7160.2|7158.4|288
1635380100000|2021-10-28 00:15:00|7162.1|7160.3|7165.2|7163.4|7166|7164.2|7162|7160.2|298
1635380400000|2021-10-28 00:20:00|7165.4|7163.6|7165.1|7163.3|7167.9|7165.6|7164.7|7162.4|356
1635380700000|2021-10-28 00:25:00|7165.2|7163.4|7163.7|7160.7|7166.1|7163.9|7162.9|7160.4|298
1635381000000|2021-10-28 00:30:00|7163.4|7160.4|7156.1|7154.3|7164.2|7162.3|7156.1|7153.8|347
1635381300000|2021-10-28 00:35:00|7156.7|7153.7|7161.2|7158.2|7161.3|7158.8|7155.4|7153|366
1635381600000|2021-10-28 00:40:00|7161.3|7158.3|7163.4|7161.6|7164|7161.7|7160.5|7158.2|319
1635381900000|2021-10-28 00:45:00|7163.3|7161.5|7160|7158.2|7164.2|7161.9|7159.6|7157.8|262
1635382200000|2021-10-28 00:50:00|7160.1|7158.3|7157.5|7154.5|7161.5|7159.7|7156.9|7153.9|259
1635382500000|2021-10-28 00:55:00|7157.6|7154.6|7159.5|7157.7|7162.3|7160|7157.4|7154.4|380
1635382800000|2021-10-28 01:00:00|7159.6|7157.8|7160.9|7159.1|7162.7|7160.4|7159.3|7157.2|316
1635383100000|2021-10-28 01:05:00|7161|7159.2|7156.7|7154.9|7161.4|7159.4|7156.3|7154.5|333
1635383400000|2021-10-28 01:10:00|7156.8|7155|7156.7|7154.9|7157.5|7155.5|7153.2|7151.4|368
1635383700000|2021-10-28 01:15:00|7156.9|7155.1|7158.2|7156.4|7160.7|7158.9|7156.9|7155.1|300
1635384000000|2021-10-28 01:20:00|7158.1|7156.3|7156.7|7154.9|7158.4|7156.5|7155.3|7153.5|315
1635384300000|2021-10-28 01:25:00|7156.8|7155|7157.6|7155.8|7158.3|7156.5|7156.2|7154.4|315
1635384600000|2021-10-28 01:30:00|7157.5|7155.7|7154.5|7152.7|7159.8|7157.7|7153.7|7151.9|442
1635384900000|2021-10-28 01:35:00|7154.6|7152.8|7157|7155.2|7157.3|7155.5|7152.5|7150.7|386
1635385200000|2021-10-28 01:40:00|7156.7|7154.9|7158.1|7156.3|7159|7157|7155.6|7153.5|387
1635385500000|2021-10-28 01:45:00|7158.2|7156.4|7158.8|7157|7160.2|7158|7156.6|7154.3|357
1635385800000|2021-10-28 01:50:00|7158.9|7157.1|7161.4|7159.6|7163.4|7161.1|7158.7|7156.9|344
1635386100000|2021-10-28 01:55:00|7161.5|7159.7|7160.7|7158.9|7162.1|7160.3|7159.4|7157.3|405
1635386400000|2021-10-28 02:00:00|7160.8|7159|7162.7|7160.9|7164|7161.7|7159.6|7157.5|402
1635386700000|2021-10-28 02:05:00|7163.4|7160.4|7162.8|7161|7164.7|7162.5|7162.4|7160|348
1635387000000|2021-10-28 02:10:00|7162.9|7161.1|7167.9|7166.1|7168.6|7166.8|7162.6|7160.4|309
1635387300000|2021-10-28 02:15:00|7168|7166.2|7168.6|7166.8|7169.5|7167.7|7166.2|7164.4|354
1635387600000|2021-10-28 02:20:00|7168.5|7166.7|7168.7|7166.9|7169.6|7167.7|7167.9|7166|290
1635387900000|2021-10-28 02:25:00|7168.6|7166.8|7170|7168.2|7170.8|7169|7167.7|7165.9|325
1635388200000|2021-10-28 02:30:00|7170.1|7168.3|7170.9|7169.1|7172.2|7170.4|7169.9|7168.1|364
1635388500000|2021-10-28 02:35:00|7171|7169.2|7172.4|7170.6|7172.6|7170.8|7168.5|7166.7|388
1635388800000|2021-10-28 02:40:00|7172.5|7170.7|7175.1|7173.3|7175.9|7174.1|7171.6|7169.8|361
1635389100000|2021-10-28 02:45:00|7175.2|7173.4|7174.6|7172.8|7176.7|7174.7|7174.1|7172.2|389
1635389400000|2021-10-28 02:50:00|7174.5|7172.7|7174.5|7172.7|7177.1|7175|7174.1|7171.7|343
1635389700000|2021-10-28 02:55:00|7174.6|7172.8|7173.9|7172.1|7175.4|7173|7172.4|7170.1|346
1635390000000|2021-10-28 03:00:00|7173.8|7172|7171.8|7170|7175.1|7172.8|7169.8|7167.5|448
1635390300000|2021-10-28 03:05:00|7171.9|7170.1|7173.9|7170.9|7174.4|7172.1|7171.8|7169.8|371
1635390600000|2021-10-28 03:10:00|7174|7171|7172.7|7170.9|7174|7171.9|7171.8|7169.5|316
1635390900000|2021-10-28 03:15:00|7173|7171.2|7172.3|7170.5|7173.9|7171.9|7170.9|7168.6|316
1635391200000|2021-10-28 03:20:00|7172.2|7170.4|7172.7|7170.9|7173.6|7171.5|7171.9|7169.5|312
1635391500000|2021-10-28 03:25:00|7172.6|7170.8|7171.5|7169.7|7173.5|7171.2|7171.2|7168.9|288
1635391800000|2021-10-28 03:30:00|7171.4|7169.6|7174|7172.2|7174.4|7172.3|7171.1|7169.1|264
1635392100000|2021-10-28 03:35:00|7174.1|7172.3|7174.9|7173.1|7175.8|7174|7174.1|7172|230
1635392400000|2021-10-28 03:40:00|7175|7173.2|7176.6|7174.8|7176.9|7174.9|7174.7|7172.5|234
1635392700000|2021-10-28 03:45:00|7176.7|7174.9|7176.6|7174.8|7176.9|7175.1|7175.3|7173.5|219
1635393000000|2021-10-28 03:50:00|7176.7|7174.9|7176.9|7175.1|7177.6|7175.4|7175.8|7173.7|184
1635393300000|2021-10-28 03:55:00|7176.8|7175|7178.1|7176.3|7178.7|7176.9|7176.8|7175|242
1635393600000|2021-10-28 04:00:00|7178|7176.2|7178.5|7176.7|7178.6|7176.8|7177.1|7175.3|212
1635393900000|2021-10-28 04:05:00|7178.6|7176.8|7177.8|7176|7178.8|7177|7177.2|7175.4|221
1635394200000|2021-10-28 04:10:00|7177.7|7175.9|7178.5|7176.7|7179.3|7177.5|7177.7|7175.7|233
1635394500000|2021-10-28 04:15:00|7178.4|7176.6|7178.4|7176.6|7179.5|7177.3|7178.2|7176.4|192
1635394800000|2021-10-28 04:20:00|7178.5|7176.7|7177.6|7175.8|7179.4|7177.6|7177.3|7175.4|240
1635395100000|2021-10-28 04:25:00|7177.4|7175.6|7177.7|7175.9|7178.9|7176.5|7177.2|7175.3|225
1635395400000|2021-10-28 04:30:00|7177.6|7175.8|7177.4|7175.6|7178.5|7176.3|7176.4|7174.6|260
1635395700000|2021-10-28 04:35:00|7177.5|7175.7|7175.7|7173.9|7178|7175.7|7175.6|7173.8|130
1635396000000|2021-10-28 04:40:00|7175.6|7173.8|7176.5|7174.7|7177.1|7175.3|7175.3|7172.9|271
1635396300000|2021-10-28 04:45:00|7176.6|7174.8|7176.7|7174.9|7176.8|7175|7175.4|7173.6|193
1635396600000|2021-10-28 04:50:00|7176.6|7174.8|7177|7175.2|7177.4|7175.6|7176|7173.8|225
1635396900000|2021-10-28 04:55:00|7177.3|7175.5|7178.6|7176.8|7179.1|7177.3|7176.9|7175.1|252
1635397200000|2021-10-28 05:00:00|7178.5|7176.7|7179|7177.2|7179.6|7177.8|7178.3|7176.5|265
1635397500000|2021-10-28 05:05:00|7179.1|7177.3|7178|7176.2|7179.2|7177.4|7177.3|7175.5|205
1635397800000|2021-10-28 05:10:00|7177.9|7176.1|7177.3|7175.5|7178.1|7176.3|7176.5|7174.7|311
1635398100000|2021-10-28 05:15:00|7177.4|7175.6|7177.2|7175.4|7177.6|7175.8|7176|7174.2|295
1635398400000|2021-10-28 05:20:00|7177.3|7175.5|7178.4|7176.6|7179|7176.7|7177.2|7175.4|228
1635398700000|2021-10-28 05:25:00|7178.5|7176.7|7177|7175.2|7178.9|7177.1|7176.9|7175.1|239
1635399000000|2021-10-28 05:30:00|7176.9|7175.1|7176.8|7175|7178.1|7176.2|7175.5|7173.7|330
1635399300000|2021-10-28 05:35:00|7176.7|7174.9|7176.6|7174.8|7177|7175.2|7175.5|7173.4|289
1635399600000|2021-10-28 05:40:00|7176.7|7174.9|7176.2|7174.4|7177.5|7175.1|7175.6|7173.6|241
1635399900000|2021-10-28 05:45:00|7176.1|7174.3|7178.9|7177.1|7179.1|7177.3|7176.1|7174.3|325
1635400200000|2021-10-28 05:50:00|7179|7177.2|7178.1|7175.1|7179.6|7177.2|7176.5|7174.2|321
1635400500000|2021-10-28 05:55:00|7178|7175|7176.5|7173.5|7178.2|7176.4|7175.7|7173.4|286
1635400800000|2021-10-28 06:00:00|7176.4|7173.4|7173.1|7171.3|7176.9|7174.9|7173|7171.1|399
1635401100000|2021-10-28 06:05:00|7173.2|7171.4|7175.3|7173.5|7175.4|7173.6|7172.9|7170.7|397
1635401400000|2021-10-28 06:10:00|7175.4|7173.6|7174.9|7173.1|7175.8|7173.9|7173.2|7171.4|316
1635401700000|2021-10-28 06:15:00|7175|7173.2|7174.1|7172.3|7175.2|7173.4|7172.2|7170.4|310
1635402000000|2021-10-28 06:20:00|7173.9|7172.1|7174.7|7172.9|7175.2|7173.4|7172.5|7170.7|291
1635402300000|2021-10-28 06:25:00|7174.6|7172.8|7179.7|7176.7|7179.9|7177.5|7174|7171.8|291
1635402600000|2021-10-28 06:30:00|7179.8|7176.8|7177.8|7176|7180|7177.5|7177|7174.6|367
1635402900000|2021-10-28 06:35:00|7177.9|7176.1|7176.1|7174.3|7178.6|7176.1|7175|7172.6|369
1635403200000|2021-10-28 06:40:00|7176|7174.2|7175.1|7172.1|7177|7174.3|7172.4|7170|470
1635403500000|2021-10-28 06:45:00|7175.2|7172.2|7177.2|7174.2|7178.2|7175.6|7174.2|7171.9|421
1635403800000|2021-10-28 06:50:00|7176.8|7175|7173.9|7170.9|7177.6|7175.1|7173|7170.6|490
1635404100000|2021-10-28 06:55:00|7174|7171|7173.5|7171.7|7174.6|7172.2|7172.1|7169.8|478
1635404400000|2021-10-28 07:00:00|7174.3|7171.3|7182.1|7179.1|7182.1|7179.6|7173.4|7170.9|625
1635404700000|2021-10-28 07:05:00|7182.3|7179.3|7179.2|7177.4|7183|7180.7|7178.8|7176.4|567
1635405000000|2021-10-28 07:10:00|7179.8|7176.8|7182.9|7181.1|7184.5|7182.7|7179|7176.6|501
1635405300000|2021-10-28 07:15:00|7183.1|7181.3|7180.3|7178.5|7184.3|7182.3|7180.2|7177.9|387
1635405600000|2021-10-28 07:20:00|7180.5|7178.7|7180|7178.2|7182.3|7180.2|7179.8|7177.6|367
1635405900000|2021-10-28 07:25:00|7180.1|7178.3|7180.7|7177.7|7181.8|7179.8|7177.4|7175.6|399
1635406200000|2021-10-28 07:30:00|7180.6|7177.6|7180.1|7178.3|7181.4|7179.3|7178.5|7176.1|396
1635406500000|2021-10-28 07:35:00|7180|7178.2|7184|7181|7185.2|7182.7|7179.3|7177.3|374
1635406800000|2021-10-28 07:40:00|7183.8|7180.8|7182.9|7181.1|7184.9|7182.5|7182.5|7180.1|420
1635407100000|2021-10-28 07:45:00|7183|7181.2|7183.5|7180.5|7186|7183.7|7181.9|7179.2|438
1635407400000|2021-10-28 07:50:00|7183.4|7180.4|7182.1|7179.1|7185.1|7182.3|7181.4|7179.1|397
1635407700000|2021-10-28 07:55:00|7181.3|7179.5|7181.9|7178.9|7182.4|7180.1|7180.6|7177.9|444
1635408000000|2021-10-28 08:00:00|7181.8|7178.8|7182.7|7180.9|7183.9|7181.4|7180.3|7178.2|471
1635408300000|2021-10-28 08:05:00|7182.6|7180.8|7183|7181.2|7184.7|7182.3|7180.2|7177.7|450
1635408600000|2021-10-28 08:10:00|7182.6|7180.8|7180.6|7177.6|7183.2|7180.9|7179.6|7177.3|442
1635408900000|2021-10-28 08:15:00|7180.5|7177.5|7179.7|7176.7|7181.4|7179|7178.3|7175.9|462
1635409200000|2021-10-28 08:20:00|7179.6|7176.6|7176.1|7174.3|7179.6|7176.8|7175.5|7173.1|451
1635409500000|2021-10-28 08:25:00|7175.9|7174.1|7176|7174.2|7177.3|7174.9|7174|7171.7|454
1635409800000|2021-10-28 08:30:00|7176.1|7174.3|7180|7178.2|7180.4|7178.2|7175.7|7173.6|352
1635410100000|2021-10-28 08:35:00|7180.1|7178.3|7178.2|7176.4|7182.2|7180.3|7177.3|7175.3|337
1635410400000|2021-10-28 08:40:00|7178.1|7176.3|7177.7|7174.7|7178.8|7176.5|7175.8|7173.9|437
1635410700000|2021-10-28 08:45:00|7177.8|7174.8|7179.5|7177.7|7179.9|7178.1|7176.3|7174|355
1635411000000|2021-10-28 08:50:00|7180.1|7177.1|7175.7|7172.7|7180.6|7178.3|7174|7171.7|425
1635411300000|2021-10-28 08:55:00|7175.6|7172.6|7175.1|7173.3|7176|7173.6|7173.2|7170.9|338
1635411600000|2021-10-28 09:00:00|7175.7|7172.7|7173.3|7171.5|7176.4|7174.1|7173.3|7171|421
1635411900000|2021-10-28 09:05:00|7174|7171|7173.8|7170.8|7174.8|7172.3|7172.7|7170.3|351
1635412200000|2021-10-28 09:10:00|7173.7|7170.7|7172.9|7171.1|7174.8|7172.2|7172.3|7169.9|368
1635412500000|2021-10-28 09:15:00|7172.8|7171|7175.5|7173.7|7176|7173.7|7172.4|7170.4|364
1635412800000|2021-10-28 09:20:00|7175.4|7173.6|7175.3|7173.5|7175.9|7173.9|7174.2|7171.5|358
1635413100000|2021-10-28 09:25:00|7175.5|7172.5|7174.4|7172.6|7176.2|7174|7173.5|7171.2|346
1635413400000|2021-10-28 09:30:00|7174.5|7172.7|7171|7169.2|7175|7172.7|7170.3|7167.9|425
1635413700000|2021-10-28 09:35:00|7170.9|7169.1|7173.9|7172.1|7174.8|7172.6|7170.5|7168.4|394
1635414000000|2021-10-28 09:40:00|7174|7172.2|7174.1|7172.3|7175.8|7174|7173.8|7171.7|356
1635414300000|2021-10-28 09:45:00|7174|7172.2|7174.1|7172.3|7175.5|7173.7|7173.5|7171.2|313
1635414600000|2021-10-28 09:50:00|7174.2|7172.4|7173.7|7171.9|7174.8|7172.5|7172.7|7170.3|286
1635414900000|2021-10-28 09:55:00|7173.8|7172|7173.9|7172.1|7176.3|7173.9|7173.6|7171.8|282
1635415200000|2021-10-28 10:00:00|7174|7172.2|7173.4|7171.6|7175.1|7172.7|7172.8|7170.5|363
1635415500000|2021-10-28 10:05:00|7173.5|7171.7|7174.1|7172.3|7174.9|7173.1|7173.1|7170.5|280
1635415800000|2021-10-28 10:10:00|7174|7172.2|7169.9|7168.1|7174.3|7172.5|7169.8|7168|243
1635416100000|2021-10-28 10:15:00|7169.8|7168|7169.7|7167.9|7171.2|7169.3|7169.2|7166.8|336
1635416400000|2021-10-28 10:20:00|7169.6|7167.8|7173.1|7171.3|7173.6|7171.5|7168.5|7166.7|296
1635416700000|2021-10-28 10:25:00|7173.3|7171.5|7174.2|7172.4|7175|7173.1|7172.7|7170.9|254
1635417000000|2021-10-28 10:30:00|7174.1|7172.3|7175.9|7172.9|7176.4|7173.9|7172.7|7170.4|315
1635417300000|2021-10-28 10:35:00|7175.3|7173.5|7175.9|7174.1|7177.9|7175.9|7175|7172.6|334
1635417600000|2021-10-28 10:40:00|7176.4|7173.4|7177.7|7175.9|7178.7|7176.8|7175.6|7173.2|278
1635417900000|2021-10-28 10:45:00|7177.6|7175.8|7179.4|7176.4|7180.5|7178|7177.3|7174.9|365
1635418200000|2021-10-28 10:50:00|7179.5|7176.5|7181.6|7179.8|7182.9|7180.8|7178.7|7176.2|265
1635418500000|2021-10-28 10:55:00|7181.7|7179.9|7182.1|7180.3|7183.8|7181.4|7181.2|7178.7|370
1635418800000|2021-10-28 11:00:00|7182.2|7180.4|7184.3|7181.3|7184.8|7182.5|7181|7178.7|355
1635419100000|2021-10-28 11:05:00|7184.2|7181.2|7183.8|7182|7184.9|7182.8|7182.2|7179.8|288
1635419400000|2021-10-28 11:10:00|7183.9|7182.1|7181.8|7180|7184.4|7182.5|7181|7178.9|310
1635419700000|2021-10-28 11:15:00|7181.9|7180.1|7178.3|7176.5|7182.2|7180.4|7177|7175.2|314
1635420000000|2021-10-28 11:20:00|7178.2|7176.4|7176.8|7175|7178.3|7176.4|7175.4|7173.5|328
1635420300000|2021-10-28 11:25:00|7177.1|7175.3|7177.5|7175.7|7179.5|7177.2|7176.5|7174.6|265
1635420600000|2021-10-28 11:30:00|7177.4|7175.6|7179.7|7176.7|7180.4|7178|7177.4|7174.9|386
1635420900000|2021-10-28 11:35:00|7179.6|7176.6|7182.2|7180.4|7183.3|7180.7|7178.8|7176.4|355
1635421200000|2021-10-28 11:40:00|7182.3|7180.5|7180.5|7177.5|7183.4|7181.1|7179.1|7176.5|296
1635421500000|2021-10-28 11:45:00|7180.4|7177.4|7183.2|7180.2|7186|7183.5|7180.2|7177.2|524
1635421800000|2021-10-28 11:50:00|7183.1|7180.1|7180.2|7177.2|7185.4|7182.9|7179.5|7176.9|427
1635422100000|2021-10-28 11:55:00|7180.3|7177.3|7181.1|7178.1|7184.1|7181.2|7179.4|7176.4|526
1635422400000|2021-10-28 12:00:00|7180.8|7177.8|7181.1|7178.1|7182.1|7179.5|7178.5|7175.7|500
1635422700000|2021-10-28 12:05:00|7181|7178|7179.3|7177.5|7181.6|7179.3|7176.6|7174.3|496
1635423000000|2021-10-28 12:10:00|7179.2|7177.4|7180.7|7178.9|7181.8|7179.5|7178.9|7176.8|430
1635423300000|2021-10-28 12:15:00|7180.8|7179|7181.9|7178.9|7185.5|7183|7180.6|7178.5|432
1635423600000|2021-10-28 12:20:00|7181.7|7179.9|7178.6|7176.8|7183.9|7181.5|7177.8|7175.5|546
1635423900000|2021-10-28 12:25:00|7178.3|7176.5|7181.3|7168.3|7182.5|7178.9|7176.8|7167.6|443
1635424200000|2021-10-28 12:30:00|7181.4|7168.4|7180.4|7177.4|7183.4|7180.4|7177.6|7167.2|679
1635424500000|2021-10-28 12:35:00|7180.3|7177.3|7180|7177|7183.3|7180.6|7179.2|7176.2|550
1635424800000|2021-10-28 12:40:00|7179.8|7176.8|7180.2|7177.2|7184.1|7182|7178.1|7175.9|712
1635425100000|2021-10-28 12:45:00|7179.9|7176.9|7171.2|7168.2|7181.3|7179.3|7171|7168|778
1635425400000|2021-10-28 12:50:00|7171.3|7168.3|7172.2|7169.2|7175.3|7172.6|7168.8|7166.4|654
1635425700000|2021-10-28 12:55:00|7172.3|7169.3|7174.6|7172.8|7174.9|7172.9|7170|7167.9|561
1635426000000|2021-10-28 13:00:00|7174.7|7172.9|7174.3|7172.5|7176.2|7173.8|7171.4|7169.1|638
1635426300000|2021-10-28 13:05:00|7174.4|7172.6|7176.4|7174.6|7177.3|7175.5|7173.3|7171.3|688
1635426600000|2021-10-28 13:10:00|7176.5|7174.7|7181.4|7179.6|7181.6|7179.8|7176.2|7174.4|575
1635426900000|2021-10-28 13:15:00|7181.3|7179.5|7181.2|7179.4|7182.7|7180.9|7178|7176.2|528
1635427200000|2021-10-28 13:20:00|7181.1|7179.3|7181.5|7179.7|7183.8|7182|7180.2|7178.4|535
1635427500000|2021-10-28 13:25:00|7181.4|7179.6|7182.4|7180.6|7182.6|7180.8|7180.2|7178.4|490
1635427800000|2021-10-28 13:30:00|7182.8|7181|7186.2|7184.4|7188.4|7185.9|7182.8|7180.3|692
1635428100000|2021-10-28 13:35:00|7186.1|7184.3|7183.5|7181.7|7188.6|7186.3|7181.6|7179.6|666
1635428400000|2021-10-28 13:40:00|7183.4|7181.6|7185.4|7183.6|7186.6|7184.8|7182.6|7180.8|584
1635428700000|2021-10-28 13:45:00|7185.5|7183.7|7188.1|7186.3|7190.1|7188|7185.5|7183.2|531
1635429000000|2021-10-28 13:50:00|7188.3|7186.5|7196.4|7194.6|7196.5|7194.7|7186.8|7185|509
1635429300000|2021-10-28 13:55:00|7196.3|7194.5|7197.5|7194.5|7200.9|7198.9|7195.9|7194.1|589
1635429600000|2021-10-28 14:00:00|7197.8|7194.8|7196|7194.2|7198.8|7197|7194.9|7192.7|719
1635429900000|2021-10-28 14:05:00|7196.5|7193.5|7199.4|7197.6|7200.4|7198.5|7195.9|7193.5|703
1635430200000|2021-10-28 14:10:00|7199.3|7197.5|7202.7|7200.9|7203.8|7201.6|7198.3|7195.9|659
1635430500000|2021-10-28 14:15:00|7203.4|7200.4|7206.8|7203.8|7206.9|7204.4|7202.1|7199.8|646
1635430800000|2021-10-28 14:20:00|7206.7|7203.7|7205.8|7202.8|7208|7205.7|7204|7201.6|585
1635431100000|2021-10-28 14:25:00|7204.8|7203|7212.4|7209.4|7212.6|7210.2|7204.3|7202.1|622
1635431400000|2021-10-28 14:30:00|7212.5|7209.5|7207|7205.2|7212.8|7210.3|7206.4|7204.3|602
1635431700000|2021-10-28 14:35:00|7207.6|7204.6|7209.9|7208.1|7211.5|7209.2|7205.9|7203.5|617
1635432000000|2021-10-28 14:40:00|7209.7|7207.9|7213.3|7211.5|7213.6|7211.6|7208.6|7206.3|516
1635432300000|2021-10-28 14:45:00|7213.4|7211.6|7217.7|7214.7|7218|7216|7212.5|7210.1|471
1635432600000|2021-10-28 14:50:00|7217.6|7214.6|7214.6|7212.8|7218.6|7216.2|7214.5|7212.7|474
1635432900000|2021-10-28 14:55:00|7214.5|7212.7|7212|7210.2|7217.5|7215.5|7211.9|7210.1|460
1635433200000|2021-10-28 15:00:00|7212.4|7209.4|7212|7210.2|7214.1|7212|7211.2|7208.9|516
1635433500000|2021-10-28 15:05:00|7211.7|7209.9|7214.5|7212.7|7215.7|7213.3|7209.6|7207.5|506
1635433800000|2021-10-28 15:10:00|7214.3|7212.5|7212.8|7211|7216.4|7214.1|7212.3|7210.5|445
1635434100000|2021-10-28 15:15:00|7212.7|7210.9|7215.2|7213.4|7215.5|7213.5|7211.6|7209.2|596
1635434400000|2021-10-28 15:20:00|7215.3|7213.5|7213.4|7211.6|7217.1|7214.7|7212.3|7209.9|472
1635434700000|2021-10-28 15:25:00|7213.3|7211.5|7212|7210.2|7215.3|7213|7210.6|7208.3|441
1635435000000|2021-10-28 15:30:00|7212.1|7210.3|7211.1|7209.3|7213.1|7211|7209.1|7207|490
1635435300000|2021-10-28 15:35:00|7211.2|7209.4|7214.6|7212.8|7216.2|7213.9|7211.2|7208.9|508
1635435600000|2021-10-28 15:40:00|7214.7|7212.9|7213.9|7212.1|7215.5|7213.7|7212.7|7210.4|460
1635435900000|2021-10-28 15:45:00|7213.8|7212|7212.7|7210.9|7215.7|7213.9|7212.5|7210.7|442
1635436200000|2021-10-28 15:50:00|7212.8|7211|7211.8|7210|7212.8|7211|7210.8|7209|350
1635436500000|2021-10-28 15:55:00|7211.7|7209.9|7208.7|7205.7|7212.7|7210.9|7207.2|7204.8|356
1635436800000|2021-10-28 16:00:00|7208.1|7206.3|7207.1|7205.3|7208.7|7206.9|7206.3|7204.5|304
1635437100000|2021-10-28 16:05:00|7207|7205.2|7203.1|7201.3|7208|7206|7202.7|7200.7|338
1635437400000|2021-10-28 16:10:00|7203|7201.2|7207.4|7205.6|7207.6|7205.8|7202.6|7200.8|289
1635437700000|2021-10-28 16:15:00|7207.5|7205.7|7209.8|7208|7211.3|7209.2|7207.1|7205.3|322
1635438000000|2021-10-28 16:20:00|7209.9|7208.1|7210.7|7208.9|7211.3|7209.5|7209.5|7207.7|308
1635438300000|2021-10-28 16:25:00|7210.8|7209|7211|7209.2|7212.5|7210.2|7210.1|7207.9|352
1635438600000|2021-10-28 16:30:00|7211.1|7209.3|7213.1|7211.3|7213.2|7211.4|7210.1|7207.8|287
1635438900000|2021-10-28 16:35:00|7213.2|7211.4|7211.7|7209.9|7213.3|7211.5|7211.1|7208.8|309
1635439200000|2021-10-28 16:40:00|7211.8|7210|7208.3|7206.5|7212|7210.2|7207.9|7205.7|294
1635439500000|2021-10-28 16:45:00|7208.2|7206.4|7209.6|7207.8|7210.9|7208.7|7208.1|7206.3|343
1635439800000|2021-10-28 16:50:00|7209.7|7207.9|7207|7205.2|7209.9|7208.1|7206.4|7204.6|420
1635440100000|2021-10-28 16:55:00|7207.1|7205.3|7203.2|7201.4|7207.8|7206|7202.1|7199.7|478
1635440400000|2021-10-28 17:00:00|7203.1|7201.3|7202.9|7201.1|7204.2|7201.8|7200.3|7198.1|527
1635440700000|2021-10-28 17:05:00|7203.5|7201.7|7200|7198.2|7203.5|7201.7|7199.5|7197.7|407
1635441000000|2021-10-28 17:10:00|7200.1|7198.3|7203.2|7201.4|7203.3|7201.5|7198.7|7196.9|382
1635441300000|2021-10-28 17:15:00|7203.4|7201.6|7201.6|7199.8|7204.6|7202.7|7201.5|7199.7|367
1635441600000|2021-10-28 17:20:00|7201.4|7199.6|7200.8|7199|7202.9|7201.1|7200.6|7198.7|310
1635441900000|2021-10-28 17:25:00|7200.9|7199.1|7203.1|7201.3|7204.6|7202.7|7200.8|7199|286
1635442200000|2021-10-28 17:30:00|7203.2|7201.4|7204.9|7203.1|7205.6|7203.8|7201.8|7199.7|265
1635442500000|2021-10-28 17:35:00|7205|7203.2|7204.9|7203.1|7205.1|7203.3|7203.7|7201.9|285
1635442800000|2021-10-28 17:40:00|7204.8|7203|7202.3|7200.5|7205|7203.2|7202.2|7200.4|283
1635443100000|2021-10-28 17:45:00|7202.4|7200.6|7202.2|7200.4|7202.8|7201|7199.3|7197.2|299
1635443400000|2021-10-28 17:50:00|7202.1|7200.3|7203.1|7201.3|7203.3|7201.5|7201.6|7199.2|274
1635443700000|2021-10-28 17:55:00|7202.6|7200.8|7202.9|7201.1|7203.3|7201.4|7201.7|7199.9|283
1635444000000|2021-10-28 18:00:00|7202.8|7201|7202.2|7200.4|7203.7|7201|7200.4|7198.5|265
1635444300000|2021-10-28 18:05:00|7202.3|7200.5|7202.9|7201.1|7203.4|7201.2|7201.2|7199.4|290
1635444600000|2021-10-28 18:10:00|7203.5|7200.5|7203.9|7200.9|7204|7201.5|7201.9|7199.7|293
1635444900000|2021-10-28 18:15:00|7203.2|7201.4|7203.1|7201.3|7204.9|7202.5|7202.9|7200.8|282
1635445200000|2021-10-28 18:20:00|7203.2|7201.4|7200.7|7198.9|7203.3|7201.5|7199.9|7198.1|285
1635445500000|2021-10-28 18:25:00|7200.6|7198.8|7200.3|7198.5|7200.8|7199|7199.4|7197.6|258
1635445800000|2021-10-28 18:30:00|7200.4|7198.6|7200.2|7198.4|7201.8|7200|7199.8|7198|283
1635446100000|2021-10-28 18:35:00|7200.1|7198.3|7199.9|7198.1|7201.4|7199.2|7199.8|7197.9|243
1635446400000|2021-10-28 18:40:00|7200.1|7198.3|7199.6|7197.8|7200.8|7198.4|7198|7196.2|273
1635446700000|2021-10-28 18:45:00|7199.5|7197.7|7200|7198.2|7200.4|7198.6|7199.1|7197.3|234
1635447000000|2021-10-28 18:50:00|7200.1|7198.3|7198.9|7195.9|7200.4|7198.6|7198.2|7195.8|291
1635447300000|2021-10-28 18:55:00|7198.3|7196.5|7197.1|7194.1|7199.1|7196.5|7195.9|7193.3|319
1635447600000|2021-10-28 19:00:00|7196.3|7194.5|7191.7|7188.7|7197|7194.5|7190.7|7188.4|430
1635447900000|2021-10-28 19:05:00|7191.1|7189.3|7193.5|7191.7|7194.5|7191.8|7191.1|7188.7|337
1635448200000|2021-10-28 19:10:00|7193.3|7191.5|7191.4|7189.6|7194.4|7191.6|7191.3|7188.9|375
1635448500000|2021-10-28 19:15:00|7191.5|7189.7|7194.1|7192.3|7194.9|7192.5|7189.8|7187.5|353
1635448800000|2021-10-28 19:20:00|7194|7192.2|7195.3|7192.3|7195.4|7192.9|7192.3|7189.8|363
1635449100000|2021-10-28 19:25:00|7195.5|7192.5|7195.8|7192.8|7196.4|7194|7194|7191.7|397
1635449400000|2021-10-28 19:30:00|7195.7|7192.7|7195.7|7193.9|7196.6|7194.2|7194.2|7191.7|424
1635449700000|2021-10-28 19:35:00|7195.6|7193.8|7194.5|7192.7|7196.6|7194.3|7194.4|7192.3|298
1635450000000|2021-10-28 19:40:00|7194.4|7192.6|7193.9|7190.9|7195.5|7193.3|7192.9|7190.8|369
1635450300000|2021-10-28 19:45:00|7193.3|7191.5|7196.2|7193.2|7196.5|7194|7193|7190.4|362
1635450600000|2021-10-28 19:50:00|7196.3|7193.3|7197.4|7194.4|7197.7|7195.3|7193.9|7191.5|449
1635450900000|2021-10-28 19:55:00|7197.5|7194.5|7199.8|7196.8|7201.1|7198.6|7197.4|7194.5|389
1635451200000|2021-10-28 20:00:00|7199|7197.2|7195.9|7192.9|7199.9|7197.4|7195.3|7192.8|350
1635451500000|2021-10-28 20:05:00|7196|7193|7198.4|7195.4|7198.9|7195.9|7194.8|7192.6|344
1635451800000|2021-10-28 20:10:00|7198.5|7195.5|7199.9|7196.9|7200.4|7197.9|7198.4|7195.4|252
1635452100000|2021-10-28 20:15:00|7200|7197|7200.8|7197.8|7200.8|7197.8|7199.1|7196.3|208
1635452400000|2021-10-28 20:20:00|7200.9|7197.9|7200.2|7197.2|7200.9|7198|7198.2|7195.5|197
1635452700000|2021-10-28 20:25:00|7200.3|7197.3|7201.4|7198.4|7202.3|7199.7|7200|7197.3|177
1635453000000|2021-10-28 20:30:00|7200.9|7197.9|7200.2|7197.2|7201|7198.3|7197.9|7195.5|232
1635453300000|2021-10-28 20:35:00|7200.4|7197.4|7199.3|7196.3|7200.6|7198.1|7198.6|7195.8|199
1635453600000|2021-10-28 20:40:00|7199.4|7196.4|7201|7198|7201|7198|7198.5|7195.8|187
1635453900000|2021-10-28 20:45:00|7200.9|7197.9|7200.7|7197.7|7201.2|7198.2|7199.9|7197.2|181
1635454200000|2021-10-28 20:50:00|7199.8|7198|7204.3|7201.3|7204.4|7201.4|7199.8|7197.7|273
1635454500000|2021-10-28 20:55:00|7205.2|7202.2|7205.5|7196.9|7210.7|7203.1|7202.4|7191.2|453
1635454800000|2021-10-28 21:00:00|7203.7|7197.7|7205.4|7193.4|7207.5|7197.8|7201.8|7188.8|68
1635455100000|2021-10-28 21:05:00|7202.8|7195.3|7202.8|7195.5|7205.3|7196.7|7202.6|7192.5|116
1635455400000|2021-10-28 21:10:00|7203.6|7195.8|7202.3|7195.3|7208.2|7196.4|7201.8|7193.8|174
1635455700000|2021-10-28 21:15:00|7202.4|7194.9|7201|7194.8|7202.8|7196|7201|7194|136
1635456000000|2021-10-28 21:20:00|7200.9|7194.4|7201|7195.2|7202.2|7198.5|7200.8|7194.2|162
1635456300000|2021-10-28 21:25:00|7201.2|7195.1|7201.7|7195.2|7203|7196.3|7200.8|7192.6|166
1635456600000|2021-10-28 21:30:00|7201.6|7195.5|7202.2|7194.5|7202.4|7197.2|7200.9|7194.3|206
1635456900000|2021-10-28 21:35:00|7201.9|7194.8|7204.7|7198.3|7213.1|7200.1|7201.3|7194|294
1635457200000|2021-10-28 21:40:00|7205|7198.9|7203.8|7198.2|7206.1|7199.7|7203.6|7196.5|167
1635457500000|2021-10-28 21:45:00|7204.2|7198.3|7205.5|7199.9|7206.3|7200.6|7203.9|7196.8|136
1635457800000|2021-10-28 21:50:00|7205.3|7199.6|7207.5|7199.2|7210|7200.5|7204.8|7196.8|318
1635458100000|2021-10-28 21:55:00|7207.4|7200|7203.5|7195.2|7208.2|7200.2|7202.7|7194.2|231
1635458400000|2021-10-28 22:00:00|7203.3|7195.4|7203.1|7198.1|7205.5|7198.8|7199|7193.5|617
1635458700000|2021-10-28 22:05:00|7203|7198|7200.4|7196.1|7204.2|7199.5|7198.7|7194.5|609
1635459000000|2021-10-28 22:10:00|7200.3|7196.3|7199.5|7194.1|7201.2|7196.4|7197|7191.8|682
1635459300000|2021-10-28 22:15:00|7199.8|7194|7196.9|7193.9|7201.5|7195.4|7196.6|7193.1|760
1635459600000|2021-10-28 22:20:00|7197|7194|7196.8|7193.8|7198.3|7195.3|7196|7193|277
1635459900000|2021-10-28 22:25:00|7196.9|7193.9|7195.9|7192.9|7197|7194|7195.7|7192.7|211
1635460200000|2021-10-28 22:30:00|7196.1|7193.1|7195.3|7192.3|7196.7|7193.7|7194.9|7191.9|229
1635460500000|2021-10-28 22:35:00|7195.4|7192.4|7192.3|7189.3|7195.6|7192.4|7191.2|7187.7|423
1635460800000|2021-10-28 22:40:00|7192.2|7189.2|7190.9|7187.9|7192.8|7189.4|7189.1|7185.7|365
1635461100000|2021-10-28 22:45:00|7191|7188|7192.6|7189.6|7192.7|7189.7|7190.9|7187.9|234
1635461400000|2021-10-28 22:50:00|7192.7|7189.7|7196.2|7193.2|7196.3|7193.3|7192.5|7189.5|190
1635461700000|2021-10-28 22:55:00|7196.1|7193.1|7197.8|7194.8|7198.9|7195.9|7195.1|7192.1|191
1635462000000|2021-10-28 23:00:00|7197.7|7194.7|7195.5|7192.5|7197.9|7194.9|7195.4|7192.4|225
1635462300000|2021-10-28 23:05:00|7195.7|7192.7|7194.9|7191.9|7197.4|7194.4|7194.7|7191.7|271
1635462600000|2021-10-28 23:10:00|7195|7192|7195.6|7192.6|7196.3|7193.3|7194.4|7191.4|209
1635462900000|2021-10-28 23:15:00|7195.5|7192.5|7194.6|7191.6|7195.9|7193.1|7194|7191.5|127
1635463200000|2021-10-28 23:20:00|7194.7|7191.7|7194.1|7191.1|7195.3|7192.3|7194|7191|155
1635463500000|2021-10-28 23:25:00|7193.8|7190.8|7193.6|7190.6|7194.4|7191.4|7193.1|7190.1|195
1635463800000|2021-10-28 23:30:00|7193.7|7190.7|7196.9|7193.9|7196.9|7194.2|7193.2|7190.2|211
1635464100000|2021-10-28 23:35:00|7196.8|7193.8|7194.7|7192.9|7196.9|7194.4|7194.4|7192|249
1635464400000|2021-10-28 23:40:00|7194.8|7193|7194.1|7192.3|7195.9|7193.4|7193.7|7191.3|211
1635464700000|2021-10-28 23:45:00|7194|7192.2|7195.7|7192.7|7196.2|7193.7|7193.6|7191.2|233
1635465000000|2021-10-28 23:50:00|7195.6|7192.6|7195.7|7193.9|7197.8|7195.4|7195.1|7192.6|276
1635465300000|2021-10-28 23:55:00|7195.6|7193.8|7195.1|7193.3|7196.1|7194|7194.5|7192.1|171
1635465600000|2021-10-29 00:00:00|7194.9|7193.1|7196.2|7194.4|7196.9|7194.9|7191.5|7188.8|470
1635465900000|2021-10-29 00:05:00|7196.1|7194.3|7197.2|7195.4|7197.6|7195.8|7193|7191.1|370
1635466200000|2021-10-29 00:10:00|7197.1|7195.3|7192|7189|7197.2|7195.4|7190.9|7188.4|405
1635466500000|2021-10-29 00:15:00|7191.9|7188.9|7193|7190|7196.6|7194.2|7190.7|7188.4|526
1635466800000|2021-10-29 00:20:00|7192.9|7189.9|7191.4|7189.6|7194.6|7192.2|7188.4|7186|481
1635467100000|2021-10-29 00:25:00|7191.3|7189.5|7189.3|7186.3|7193.5|7191.4|7187.6|7185.1|430
1635467400000|2021-10-29 00:30:00|7189.1|7186.1|7188.7|7186.9|7190.7|7188.3|7186.9|7184.6|390
1635467700000|2021-10-29 00:35:00|7188.1|7186.3|7190.1|7187.1|7190.1|7187.9|7187.8|7185.6|293
1635468000000|2021-10-29 00:40:00|7189.7|7187.9|7191.1|7189.3|7192.6|7190.2|7188.5|7186.7|261
1635468300000|2021-10-29 00:45:00|7191.2|7189.4|7186.1|7184.3|7191.5|7189.5|7186.1|7184.3|335
1635468600000|2021-10-29 00:50:00|7186.2|7184.4|7181.1|7178.1|7186.4|7184.6|7180.8|7178.1|338
1635468900000|2021-10-29 00:55:00|7181.3|7178.3|7179.8|7178|7185.1|7182.7|7177.7|7175.9|438
1635469200000|2021-10-29 01:00:00|7179.9|7178.1|7175.8|7172.8|7182.8|7181|7175.2|7172.6|393
1635469500000|2021-10-29 01:05:00|7175.9|7172.9|7175.8|7172.8|7177|7174.4|7173.8|7171.5|339
1635469800000|2021-10-29 01:10:00|7175.9|7172.9|7178|7176.2|7180.2|7177.8|7175.9|7172.9|432
1635470100000|2021-10-29 01:15:00|7177.9|7176.1|7179|7177.2|7180.1|7177.7|7177.2|7175.2|447
1635470400000|2021-10-29 01:20:00|7178.8|7177|7178.4|7176.6|7181.3|7179|7177.3|7175.3|348
1635470700000|2021-10-29 01:25:00|7178.6|7176.8|7179.9|7178.1|7181.6|7179.4|7177.5|7174.5|423
1635471000000|2021-10-29 01:30:00|7179.7|7177.9|7184|7182.2|7184.4|7182.6|7177.6|7175.4|452
1635471300000|2021-10-29 01:35:00|7183.9|7182.1|7180.9|7179.1|7184.1|7182.3|7179.7|7177.4|362
1635471600000|2021-10-29 01:40:00|7180.8|7179|7180.4|7178.6|7181.2|7179.2|7177.4|7175.2|396
1635471900000|2021-10-29 01:45:00|7180.3|7178.5|7184.3|7182.5|7185.5|7183.1|7179|7177.2|411
1635472200000|2021-10-29 01:50:00|7184.2|7182.4|7184.9|7183.1|7186.1|7183.7|7182.8|7181|347
1635472500000|2021-10-29 01:55:00|7184.8|7183|7184.6|7182.8|7185.8|7183.7|7182.8|7180.8|271
1635472800000|2021-10-29 02:00:00|7184.5|7182.7|7182.2|7180.4|7185.8|7184|7182.1|7180.3|315
1635473100000|2021-10-29 02:05:00|7182.3|7180.5|7179.5|7177.7|7182.4|7180.6|7179.3|7176.9|286
1635473400000|2021-10-29 02:10:00|7179.6|7177.8|7182|7180.2|7182.1|7180.3|7178.9|7176.9|280
1635473700000|2021-10-29 02:15:00|7181.9|7180.1|7181.5|7179.7|7183.3|7181.5|7181.4|7179.2|306
1635474000000|2021-10-29 02:20:00|7182.2|7179.2|7180.8|7179|7183.2|7180.7|7179.8|7177.5|313
1635474300000|2021-10-29 02:25:00|7180.9|7179.1|7183.2|7181.4|7183.6|7181.6|7180.7|7178.8|241
1635474600000|2021-10-29 02:30:00|7183.1|7181.3|7180.4|7178.6|7183.1|7181.3|7179.7|7177.4|300
1635474900000|2021-10-29 02:35:00|7180.5|7178.7|7181.5|7179.7|7182.5|7180.5|7179.8|7177.8|304
1635475200000|2021-10-29 02:40:00|7181.6|7179.8|7184.1|7182.3|7185.2|7182.8|7180.7|7178.7|334
1635475500000|2021-10-29 02:45:00|7183.9|7182.1|7184.8|7183|7185.9|7183.6|7183.8|7181.7|253
1635475800000|2021-10-29 02:50:00|7184.9|7183.1|7183.3|7181.5|7185.6|7183.5|7182.7|7180.9|200
1635476100000|2021-10-29 02:55:00|7183.2|7181.4|7185.6|7183.8|7186.4|7184|7182.7|7180.4|296
1635476400000|2021-10-29 03:00:00|7185.5|7183.7|7184.3|7182.5|7185.5|7183.7|7182.8|7181|213
1635476700000|2021-10-29 03:05:00|7184.2|7182.4|7184.9|7183.1|7185.3|7183.5|7183.7|7181.6|206
1635477000000|2021-10-29 03:10:00|7184.8|7183|7183|7181.2|7184.9|7183.1|7182.8|7181|235
1635477300000|2021-10-29 03:15:00|7183.1|7181.3|7183.4|7181.6|7183.4|7181.6|7181.2|7179.4|240
1635477600000|2021-10-29 03:20:00|7183.8|7182|7185.7|7183.9|7186.8|7185|7183.4|7181.6|364
1635477900000|2021-10-29 03:25:00|7185.3|7183.5|7182.7|7180.9|7185.3|7183.5|7181.8|7179.9|274
1635478200000|2021-10-29 03:30:00|7182.8|7181|7186|7184.2|7187.3|7184.8|7182.5|7180.7|341
1635478500000|2021-10-29 03:35:00|7185.9|7184.1|7186.5|7183.5|7186.9|7184.5|7184.8|7182.4|305
1635478800000|2021-10-29 03:40:00|7186.6|7183.6|7186.8|7185|7187.4|7185.6|7184.8|7182.9|284
1635479100000|2021-10-29 03:45:00|7186.9|7185.1|7187.6|7185.8|7188.5|7186.3|7186.7|7184.7|241
1635479400000|2021-10-29 03:50:00|7187.5|7185.7|7188.6|7186.8|7188.8|7187|7187.3|7185.5|192
1635479700000|2021-10-29 03:55:00|7188.7|7186.9|7187.8|7186|7189.6|7187.1|7187.8|7185.5|209
1635480000000|2021-10-29 04:00:00|7187.7|7185.9|7188.8|7187|7189.4|7187.1|7186.8|7185|214
1635480300000|2021-10-29 04:05:00|7188.7|7186.9|7190.2|7188.4|7190.6|7188.8|7188.6|7186.5|226
1635480600000|2021-10-29 04:10:00|7190.1|7188.3|7188.4|7186.6|7190.3|7188.5|7187.8|7186|272
1635480900000|2021-10-29 04:15:00|7188.3|7186.5|7188.5|7186.7|7189.4|7187.3|7188|7186|283
1635481200000|2021-10-29 04:20:00|7188.2|7186.4|7187.3|7185.5|7189.9|7188.1|7187.2|7185.4|243
1635481500000|2021-10-29 04:25:00|7187.2|7185.4|7184.5|7182.7|7187.4|7185.5|7184.4|7182.6|265
1635481800000|2021-10-29 04:30:00|7184.6|7182.8|7180.9|7179.1|7185.2|7183.4|7180.8|7178.8|212
1635482100000|2021-10-29 04:35:00|7181|7179.2|7180.9|7179.1|7183.2|7180.9|7180.6|7178.3|252
1635482400000|2021-10-29 04:40:00|7181|7179.2|7182.7|7180.9|7183.5|7181.2|7180.7|7178.9|194
1635482700000|2021-10-29 04:45:00|7182.8|7181|7182|7180.2|7183.7|7181.6|7181.5|7179.6|253
1635483000000|2021-10-29 04:50:00|7181.9|7180.1|7183.8|7182|7184|7182.2|7181.2|7179|238
1635483300000|2021-10-29 04:55:00|7183.9|7182.1|7181.1|7179.3|7184.6|7182.5|7181.1|7179.3|305
1635483600000|2021-10-29 05:00:00|7181.2|7179.4|7181|7179.2|7181.8|7179.6|7179.2|7177.4|369
1635483900000|2021-10-29 05:05:00|7180.9|7179.1|7178.8|7177|7182.1|7179.9|7178.3|7176|348
1635484200000|2021-10-29 05:10:00|7178.9|7177.1|7180.2|7178.4|7180.5|7178.7|7178|7176|289
1635484500000|2021-10-29 05:15:00|7180.3|7178.5|7182.6|7180.8|7183.3|7180.9|7179.7|7177.6|334
1635484800000|2021-10-29 05:20:00|7182.7|7180.9|7182|7180.2|7182.8|7180.9|7180.7|7178.9|223
1635485100000|2021-10-29 05:25:00|7182.1|7180.3|7183.6|7181.8|7184.3|7182.5|7181.2|7179.4|303
1635485400000|2021-10-29 05:30:00|7183.7|7181.9|7183.2|7181.4|7184.9|7183.1|7182.2|7180.3|319
1635485700000|2021-10-29 05:35:00|7183.3|7181.5|7183.9|7182.1|7184.3|7182.2|7182.8|7181|258
1635486000000|2021-10-29 05:40:00|7184|7182.2|7183.2|7181.4|7185.2|7183.1|7182|7179.9|327
1635486300000|2021-10-29 05:45:00|7183.1|7181.3|7181.4|7179.6|7183.2|7181.4|7180.6|7178.5|453
1635486600000|2021-10-29 05:50:00|7181.5|7179.7|7180.7|7178.9|7182|7180.2|7179.1|7177.3|406
1635486900000|2021-10-29 05:55:00|7180.8|7179|7180.9|7177.9|7182.6|7180.2|7179.7|7177.6|331
1635487200000|2021-10-29 06:00:00|7180.6|7178.8|7183.8|7180.8|7184.2|7181.7|7179.6|7177.6|406
1635487500000|2021-10-29 06:05:00|7183.9|7180.9|7180.7|7178.9|7184|7181.5|7180.3|7178|308
1635487800000|2021-10-29 06:10:00|7180.5|7178.7|7180.7|7178.9|7183.1|7180.7|7179.9|7177.9|320
1635488100000|2021-10-29 06:15:00|7180.8|7179|7183.1|7181.3|7183.4|7181.5|7178.8|7176.8|349
1635488400000|2021-10-29 06:20:00|7183.2|7181.4|7183.8|7182|7184.3|7182.4|7181.7|7179.9|258
1635488700000|2021-10-29 06:25:00|7183.9|7182.1|7187.3|7184.3|7187.4|7184.9|7183.9|7182.1|297
1635489000000|2021-10-29 06:30:00|7187.4|7184.4|7189.1|7186.1|7190|7187.5|7185.6|7183.3|316
1635489300000|2021-10-29 06:35:00|7189|7186|7188.6|7186.8|7189.4|7187.3|7185.6|7183.4|299
1635489600000|2021-10-29 06:40:00|7189.2|7186.2|7187.8|7186|7190.1|7187.8|7186.6|7184.7|258
1635489900000|2021-10-29 06:45:00|7187.9|7186.1|7187.7|7185.9|7189.2|7187.1|7186.8|7184.7|299
1635490200000|2021-10-29 06:50:00|7187.6|7185.8|7186.1|7183.1|7187.8|7185.9|7185|7183.1|310
1635490500000|2021-10-29 06:55:00|7186|7183|7180.7|7178.9|7186.1|7183.9|7180.6|7178.8|290
1635490800000|2021-10-29 07:00:00|7180.3|7178.5|7180.4|7178.6|7183.5|7181.7|7179.6|7177.8|426
1635491100000|2021-10-29 07:05:00|7180.8|7179|7184|7182.2|7184|7182.2|7178.4|7176.6|402
1635491400000|2021-10-29 07:10:00|7184.2|7182.4|7189.1|7187.3|7189.9|7187.4|7183.1|7181.3|464
1635491700000|2021-10-29 07:15:00|7189.2|7187.4|7189|7186|7190.5|7188.5|7187.7|7185.6|494
1635492000000|2021-10-29 07:20:00|7189.1|7186.1|7190.3|7188.5|7191|7188.7|7188|7186.1|436
1635492300000|2021-10-29 07:25:00|7190.4|7188.6|7187.4|7185.6|7191.4|7189.2|7186.8|7185|439
1635492600000|2021-10-29 07:30:00|7188.1|7185.1|7188.8|7185.8|7189.9|7187.4|7187.1|7184.9|505
1635492900000|2021-10-29 07:35:00|7188.7|7185.7|7190.4|7187.4|7190.4|7188|7187|7185.2|378
1635493200000|2021-10-29 07:40:00|7190.3|7187.3|7190.5|7187.5|7191.4|7189.3|7188.7|7186.5|358
1635493500000|2021-10-29 07:45:00|7190.4|7187.4|7189.4|7187.6|7190.5|7188|7187.4|7185.6|363
1635493800000|2021-10-29 07:50:00|7189.6|7187.8|7193.4|7191.6|7193.7|7191.6|7188.8|7187|383
1635494100000|2021-10-29 07:55:00|7193.3|7191.5|7193|7190|7194.1|7192.3|7191.9|7189.9|323
1635494400000|2021-10-29 08:00:00|7192.9|7189.9|7188|7186.2|7193.2|7191.1|7187.7|7185.9|327
1635494700000|2021-10-29 08:05:00|7188.1|7186.3|7188.6|7186.8|7190.8|7188.2|7187.7|7185.7|378
1635495000000|2021-10-29 08:10:00|7188.5|7186.7|7184.9|7183.1|7188.5|7186.7|7183.7|7181.9|377
1635495300000|2021-10-29 08:15:00|7184.8|7183|7186|7184.2|7186.8|7185|7184.7|7182.5|357
1635495600000|2021-10-29 08:20:00|7186.1|7184.3|7186.2|7184.4|7186.3|7184.5|7183.9|7182.1|277
1635495900000|2021-10-29 08:25:00|7186.3|7184.5|7182.3|7180.5|7187.3|7185.5|7181.2|7179.1|395
1635496200000|2021-10-29 08:30:00|7182.2|7180.4|7183.4|7180.4|7187.2|7184.4|7182.2|7179.9|487
1635496500000|2021-10-29 08:35:00|7183.3|7180.3|7177.9|7176.1|7183.8|7181.3|7177.5|7175.2|469
1635496800000|2021-10-29 08:40:00|7177.8|7176|7181.8|7180|7182.6|7180.2|7176.9|7174.7|419
1635497100000|2021-10-29 08:45:00|7181.9|7180.1|7181|7179.2|7182.9|7180.6|7180.9|7178.8|378
1635497400000|2021-10-29 08:50:00|7181.1|7179.3|7181.8|7180|7184|7181.7|7179.9|7177.6|435
1635497700000|2021-10-29 08:55:00|7181.9|7180.1|7181.8|7178.8|7182.5|7180.1|7179.2|7176.7|331
1635498000000|2021-10-29 09:00:00|7181.2|7179.4|7179.5|7177.7|7182.1|7179.8|7178.9|7176.8|418
1635498300000|2021-10-29 09:05:00|7179.6|7177.8|7177|7175.2|7179.7|7177.9|7176.8|7175|401
1635498600000|2021-10-29 09:10:00|7176.9|7175.1|7176.9|7175.1|7178.8|7176.9|7176.1|7174.3|380
1635498900000|2021-10-29 09:15:00|7177|7175.2|7173.3|7171.5|7177.6|7175.8|7172.7|7170.6|365
1635499200000|2021-10-29 09:20:00|7173.2|7171.4|7171.9|7170.1|7173.9|7172.1|7171|7169.2|327
1635499500000|2021-10-29 09:25:00|7171.8|7170|7174.7|7172.9|7174.8|7173|7171.5|7169.7|313
1635499800000|2021-10-29 09:30:00|7174.6|7172.8|7174.4|7172.6|7175.2|7173.4|7173.6|7171.8|317
1635500100000|2021-10-29 09:35:00|7174.3|7172.5|7175.9|7174.1|7176.3|7174.5|7173.5|7171.7|295
1635500400000|2021-10-29 09:40:00|7176.1|7174.3|7175.9|7174.1|7176.5|7174.7|7173.7|7171.9|423
1635500700000|2021-10-29 09:45:00|7176|7174.2|7176|7174.2|7177.5|7175.1|7175.6|7173.8|331
1635501000000|2021-10-29 09:50:00|7176.1|7174.3|7178.6|7176.8|7180|7177.6|7175.1|7173.3|348
1635501300000|2021-10-29 09:55:00|7178.8|7177|7178.8|7177|7179.9|7178.1|7178.2|7176.1|367
1635501600000|2021-10-29 10:00:00|7178.7|7176.9|7177.8|7176|7179.2|7177.4|7177.5|7175.2|314
1635501900000|2021-10-29 10:05:00|7177.9|7176.1|7176.7|7174.9|7177.9|7176.1|7175.8|7173.9|345
1635502200000|2021-10-29 10:10:00|7177.2|7174.2|7171.8|7170|7177.3|7175.5|7171.7|7169.7|337
1635502500000|2021-10-29 10:15:00|7171.9|7170.1|7172|7170.2|7173.2|7171.4|7171.4|7169.5|341
1635502800000|2021-10-29 10:20:00|7172.1|7170.3|7171.7|7169.9|7173|7171.2|7171.2|7169.1|338
1635503100000|2021-10-29 10:25:00|7171.8|7170|7173.9|7172.1|7174.3|7172.5|7171.7|7169.9|286
1635503400000|2021-10-29 10:30:00|7173.8|7172|7175.8|7174|7176.9|7175.1|7173.7|7171.9|326
1635503700000|2021-10-29 10:35:00|7175.7|7173.9|7176.7|7174.9|7178.8|7177|7175.6|7173.8|344
1635504000000|2021-10-29 10:40:00|7176.6|7174.8|7177|7175.2|7178.2|7176|7175.2|7173|294
1635504300000|2021-10-29 10:45:00|7176.9|7175.1|7174.9|7173.1|7178.3|7176.4|7174.9|7173.1|303
1635504600000|2021-10-29 10:50:00|7175.1|7173.3|7174.8|7173|7175.6|7173.8|7173.8|7172|226
1635504900000|2021-10-29 10:55:00|7174.7|7172.9|7174.4|7172.6|7175.7|7173.6|7173.6|7171.6|299
1635505200000|2021-10-29 11:00:00|7174.3|7172.5|7175.6|7173.8|7176.9|7175.1|7174.1|7172.3|285
1635505500000|2021-10-29 11:05:00|7175.5|7173.7|7169.7|7167.9|7175.6|7173.8|7169.3|7167.5|248
1635505800000|2021-10-29 11:10:00|7169.6|7167.8|7169|7167.2|7170.8|7168.6|7168.6|7166.5|267
1635506100000|2021-10-29 11:15:00|7168.9|7167.1|7168|7166.2|7169.9|7167.4|7167.2|7164.9|348
1635506400000|2021-10-29 11:20:00|7168.5|7165.5|7168.8|7165.8|7169.3|7167.1|7166.8|7164.5|303
1635506700000|2021-10-29 11:25:00|7168.7|7165.7|7169.4|7167.6|7169.9|7167.7|7167.7|7165.5|321
1635507000000|2021-10-29 11:30:00|7169.3|7167.5|7165.7|7163.9|7169.9|7168|7164.7|7162.7|321
1635507300000|2021-10-29 11:35:00|7165.8|7164|7167.9|7166.1|7168.4|7166.2|7165.7|7163.8|342
1635507600000|2021-10-29 11:40:00|7167.8|7166|7166.7|7164.9|7167.9|7166.1|7165.3|7163.5|343
1635507900000|2021-10-29 11:45:00|7166.8|7165|7164.9|7163.1|7167.5|7165.7|7164.4|7162.6|291
1635508200000|2021-10-29 11:50:00|7165.2|7163.4|7165.7|7163.9|7167.3|7164.9|7165.1|7162.8|270
1635508500000|2021-10-29 11:55:00|7165.6|7163.8|7165.8|7162.8|7167.4|7165.6|7164.7|7162.7|305
1635508800000|2021-10-29 12:00:00|7165.9|7162.9|7165.2|7163.4|7167|7165.2|7164.7|7162.5|355
1635509100000|2021-10-29 12:05:00|7165|7163.2|7164.1|7162.3|7165.1|7163.3|7161|7159.2|393
1635509400000|2021-10-29 12:10:00|7163.9|7162.1|7165.4|7163.6|7165.4|7163.6|7160.3|7158.5|457
1635509700000|2021-10-29 12:15:00|7165.5|7163.7|7160.4|7158.6|7165.9|7164|7160.4|7158.3|398
1635510000000|2021-10-29 12:20:00|7160.7|7158.9|7164.1|7162.3|7167.3|7165.2|7160.7|7158.9|385
1635510300000|2021-10-29 12:25:00|7164|7162.2|7168.5|7162|7169.8|7164|7163.2|7160.5|314
1635510600000|2021-10-29 12:30:00|7164.8|7161.4|7163.9|7160.9|7168.5|7165.5|7158.3|7155.2|717
1635510900000|2021-10-29 12:35:00|7163.8|7160.8|7157.8|7156|7164.4|7161.6|7156.7|7154.2|677
1635511200000|2021-10-29 12:40:00|7157.7|7155.9|7154.9|7153.1|7158.8|7156.5|7152|7149.8|669
1635511500000|2021-10-29 12:45:00|7154.8|7153|7149.4|7147.6|7158.3|7156.5|7148|7146.2|650
1635511800000|2021-10-29 12:50:00|7149.3|7147.5|7146.3|7144.5|7149.5|7147.7|7145.9|7143.7|604
1635512100000|2021-10-29 12:55:00|7146.2|7144.4|7148.8|7147|7150.1|7148.3|7146|7144.2|538
1635512400000|2021-10-29 13:00:00|7148.7|7146.9|7146.6|7144.8|7150.1|7148.3|7144|7141.6|605
1635512700000|2021-10-29 13:05:00|7146.5|7144.7|7147.4|7145.6|7148.9|7146.5|7143.6|7141.3|536
1635513000000|2021-10-29 13:10:00|7147.2|7145.4|7147.2|7145.4|7148.1|7146|7144.9|7142.7|538
1635513300000|2021-10-29 13:15:00|7147.1|7145.3|7150.8|7149|7151.8|7149.5|7145.3|7143.4|499
1635513600000|2021-10-29 13:20:00|7151.1|7149.3|7152.3|7150.5|7153.6|7151.3|7149.3|7147.5|481
1635513900000|2021-10-29 13:25:00|7152.2|7150.4|7153.4|7151.6|7155.7|7153.1|7150.9|7148.5|510
1635514200000|2021-10-29 13:30:00|7153.2|7151.4|7153.7|7151.9|7154.6|7152.3|7150.9|7148.7|660
1635514500000|2021-10-29 13:35:00|7154.3|7151.3|7152.3|7150.5|7155.6|7153.7|7152|7149.8|555
1635514800000|2021-10-29 13:40:00|7152.4|7150.6|7152.4|7149.4|7153.7|7151.4|7149.8|7147.5|489
1635515100000|2021-10-29 13:45:00|7152.3|7149.3|7147.1|7145.3|7152.3|7149.4|7145.6|7143.5|607
1635515400000|2021-10-29 13:50:00|7146.9|7145.1|7146.5|7144.7|7150.1|7147.7|7144.8|7142.8|574
1635515700000|2021-10-29 13:55:00|7146.7|7144.9|7147.1|7144.1|7149.4|7147.1|7145.1|7142.1|527
1635516000000|2021-10-29 14:00:00|7147|7144|7142.9|7141.1|7147.1|7144.1|7139.9|7137.4|612
1635516300000|2021-10-29 14:05:00|7143|7141.2|7148.6|7146.8|7149.6|7147.8|7142.1|7140.3|541
1635516600000|2021-10-29 14:10:00|7148.7|7146.9|7144.4|7142.6|7149.8|7148|7143|7141.2|494
1635516900000|2021-10-29 14:15:00|7144.3|7142.5|7138.7|7136.9|7145.6|7143.8|7137.9|7136.1|503
1635517200000|2021-10-29 14:20:00|7138.8|7137|7137.5|7135.7|7143|7141.2|7137.5|7135.7|499
1635517500000|2021-10-29 14:25:00|7137.6|7135.8|7139.8|7138|7140.7|7138.9|7137|7135.2|479
1635517800000|2021-10-29 14:30:00|7139.7|7137.9|7142.2|7140.4|7142.4|7140.6|7138.2|7136.4|490
1635518100000|2021-10-29 14:35:00|7142.3|7140.5|7147.2|7145.4|7147.2|7145.4|7141.3|7139.2|527
1635518400000|2021-10-29 14:40:00|7147.3|7145.5|7151.1|7149.3|7151.2|7149.4|7146|7144.2|519
1635518700000|2021-10-29 14:45:00|7151.2|7149.4|7155.2|7153.4|7155.7|7153.7|7148.8|7146.8|579
1635519000000|2021-10-29 14:50:00|7155.1|7153.3|7150.2|7147.2|7155.6|7153.7|7147.4|7144.8|705
1635519300000|2021-10-29 14:55:00|7150.1|7147.1|7157.2|7154.2|7161.1|7158.6|7148.9|7146.5|848
1635519600000|2021-10-29 15:00:00|7157|7154|7155|7153.2|7160.1|7157.6|7152.8|7150.1|758
1635519900000|2021-10-29 15:05:00|7154.9|7153.1|7153.9|7152.1|7156.7|7154.5|7150.8|7148.5|637
1635520200000|2021-10-29 15:10:00|7154|7152.2|7152.4|7150.6|7159|7156.5|7152.3|7150.2|580
1635520500000|2021-10-29 15:15:00|7152.5|7150.7|7148.5|7146.7|7153.7|7151.4|7147|7145.2|473
1635520800000|2021-10-29 15:20:00|7148.6|7146.8|7148.8|7147|7151.4|7149.6|7148.5|7146.3|434
1635521100000|2021-10-29 15:25:00|7148.9|7147.1|7149.2|7147.4|7150.8|7149|7145|7142.7|521
1635521400000|2021-10-29 15:30:00|7149.5|7147.7|7154|7152.2|7154.2|7152.4|7148.7|7146.9|521
1635521700000|2021-10-29 15:35:00|7154.2|7152.4|7157.6|7155.8|7157.8|7156|7153.9|7152.1|487
1635522000000|2021-10-29 15:40:00|7157.9|7156.1|7161.3|7159.5|7161.9|7160.1|7154.4|7152.6|487
1635522300000|2021-10-29 15:45:00|7161.8|7160|7158.9|7157.1|7162.5|7160.7|7158.5|7156.7|467
1635522600000|2021-10-29 15:50:00|7159|7157.2|7161.9|7160.1|7163.4|7161.2|7157|7155.2|485
1635522900000|2021-10-29 15:55:00|7162|7160.2|7156.8|7155|7164.6|7162.8|7156.8|7155|487
1635523200000|2021-10-29 16:00:00|7156.9|7155.1|7157.3|7154.3|7160.4|7157.5|7155.3|7152.9|493
1635523500000|2021-10-29 16:05:00|7157.2|7154.2|7156.8|7155|7158.4|7156.4|7155.2|7152.7|449
1635523800000|2021-10-29 16:10:00|7156.9|7155.1|7157.3|7155.5|7159|7157|7156.5|7154.3|398
1635524100000|2021-10-29 16:15:00|7157.2|7155.4|7156.1|7154.3|7157.9|7155.6|7155.3|7153.5|343
1635524400000|2021-10-29 16:20:00|7156|7154.2|7157.8|7156|7159.5|7157.5|7155.4|7153|456
1635524700000|2021-10-29 16:25:00|7157.9|7156.1|7154.8|7153|7160.4|7158|7153.5|7151.7|493
1635525000000|2021-10-29 16:30:00|7155|7153.2|7154|7152.2|7155.5|7153.3|7153|7151|317
1635525300000|2021-10-29 16:35:00|7154.1|7152.3|7152|7150.2|7154.7|7152.6|7151.2|7149.3|290
1635525600000|2021-10-29 16:40:00|7151.9|7150.1|7152.6|7150.8|7153.5|7151.7|7151.6|7149.8|304
1635525900000|2021-10-29 16:45:00|7152.7|7150.9|7153|7151.2|7156.1|7153.7|7151.9|7150.1|331
1635526200000|2021-10-29 16:50:00|7153.4|7151.6|7153.7|7151.9|7154.4|7152.4|7151.8|7150|282
1635526500000|2021-10-29 16:55:00|7153.8|7152|7155.9|7154.1|7156.4|7154.3|7153|7151.2|317
1635526800000|2021-10-29 17:00:00|7156|7154.2|7155.9|7154.1|7156.7|7154.8|7154.8|7152.9|307
1635527100000|2021-10-29 17:05:00|7155.8|7154|7159.8|7156.8|7159.8|7157.5|7155.4|7153.2|368
1635527400000|2021-10-29 17:10:00|7159.9|7156.9|7160.3|7157.3|7161.1|7158.9|7158.5|7156.3|402
1635527700000|2021-10-29 17:15:00|7160.4|7157.4|7159.7|7157.9|7160.9|7158.7|7158.4|7156|399
1635528000000|2021-10-29 17:20:00|7160.2|7157.2|7159.8|7156.8|7160.3|7158|7158.3|7156.1|317
1635528300000|2021-10-29 17:25:00|7159.7|7156.7|7161.4|7159.6|7162.1|7159.7|7159.3|7156.7|360
1635528600000|2021-10-29 17:30:00|7161.5|7159.7|7159.9|7156.9|7162.3|7159.7|7158.8|7156.2|304
1635528900000|2021-10-29 17:35:00|7159.4|7157.6|7158|7155|7160.5|7158.1|7156.1|7153.5|370
1635529200000|2021-10-29 17:40:00|7157.4|7155.6|7158.3|7155.3|7159.5|7157.1|7157|7154.6|367
1635529500000|2021-10-29 17:45:00|7158.4|7155.4|7158.5|7155.5|7158.8|7156.3|7156.3|7154|321
1635529800000|2021-10-29 17:50:00|7158.6|7155.6|7158.9|7155.9|7159.6|7157.2|7157.2|7154.8|316
1635530100000|2021-10-29 17:55:00|7158.8|7155.8|7157.3|7154.3|7158.9|7156.7|7156.5|7154|325
1635530400000|2021-10-29 18:00:00|7157.5|7154.5|7161.7|7158.7|7161.8|7159.2|7156.9|7154.3|227
1635530700000|2021-10-29 18:05:00|7161.6|7158.6|7160|7158.2|7161.8|7159.2|7158.9|7156.6|202
1635531000000|2021-10-29 18:10:00|7160.8|7157.8|7162.8|7159.8|7163.2|7160.8|7159.9|7157.7|284
1635531300000|2021-10-29 18:15:00|7162.2|7160.4|7163.5|7161.7|7164.4|7162.4|7161.9|7159.4|190
1635531600000|2021-10-29 18:20:00|7163.6|7161.8|7160.3|7157.3|7164.7|7162.3|7159.6|7157.2|336
1635531900000|2021-10-29 18:25:00|7160.2|7157.2|7155.9|7152.9|7160.5|7157.8|7155.3|7152.4|345
1635532200000|2021-10-29 18:30:00|7154.8|7153|7158.9|7155.9|7159|7156.6|7152.9|7150.5|388
1635532500000|2021-10-29 18:35:00|7159|7156|7158.5|7155.5|7160.6|7158.3|7157.9|7155.2|300
1635532800000|2021-10-29 18:40:00|7158.7|7155.7|7159|7156|7159.2|7157|7157.3|7154.6|305
1635533100000|2021-10-29 18:45:00|7159.2|7156.2|7160.6|7157.6|7160.8|7158.2|7157.3|7154.9|249
1635533400000|2021-10-29 18:50:00|7160.5|7157.5|7162.7|7159.7|7162.8|7160.3|7159.4|7156.9|295
1635533700000|2021-10-29 18:55:00|7162.2|7160.4|7167.9|7166.1|7168.4|7166.1|7161.9|7159.5|528
1635534000000|2021-10-29 19:00:00|7168.7|7165.7|7169.7|7166.7|7169.7|7167.4|7165.5|7163|470
1635534300000|2021-10-29 19:05:00|7169.8|7166.8|7165.4|7163.6|7169.9|7167.5|7165|7162.5|361
1635534600000|2021-10-29 19:10:00|7165.3|7163.5|7166.3|7163.3|7167.6|7165.2|7165|7162.5|311
1635534900000|2021-10-29 19:15:00|7166.4|7163.4|7162.4|7160.6|7166.5|7164|7162.1|7159.7|245
1635535200000|2021-10-29 19:20:00|7162.3|7160.5|7158.8|7155.8|7163.1|7160.7|7158.1|7155.7|265
1635535500000|2021-10-29 19:25:00|7158.9|7155.9|7162|7159|7162|7159.5|7158.4|7155.8|243
1635535800000|2021-10-29 19:30:00|7161.3|7159.5|7161.1|7158.1|7162.9|7160.6|7159.8|7157.8|299
1635536100000|2021-10-29 19:35:00|7160|7158.2|7162.6|7159.6|7163|7160.3|7159.6|7157.1|349
1635536400000|2021-10-29 19:40:00|7162.1|7160.3|7163.1|7161.3|7164.7|7162.2|7162|7159.7|346
1635536700000|2021-10-29 19:45:00|7163|7161.2|7162.7|7159.7|7164.8|7162|7162|7159.6|290
1635537000000|2021-10-29 19:50:00|7163|7160|7164.7|7161.7|7165.2|7162.5|7161.6|7159.1|396
1635537300000|2021-10-29 19:55:00|7164.5|7161.5|7166.1|7163.1|7168.9|7165.9|7164.4|7161.4|484
1635537600000|2021-10-29 20:00:00|7166|7163|7169.4|7166.4|7169.7|7167.4|7165.4|7162.4|323
1635537900000|2021-10-29 20:05:00|7169.3|7166.3|7168.9|7165.9|7169.8|7167.4|7168.3|7165.5|174
1635538200000|2021-10-29 20:10:00|7169|7166|7170.2|7167.2|7170.5|7167.6|7168.7|7165.7|227
1635538500000|2021-10-29 20:15:00|7170.1|7167.1|7169.6|7166.6|7170.4|7168|7169.1|7166.1|177
1635538800000|2021-10-29 20:20:00|7169.4|7166.4|7172|7169|7172.4|7170|7169.4|7166.4|217
1635539100000|2021-10-29 20:25:00|7172.1|7169.1|7170.4|7167.4|7172.2|7169.5|7169.7|7167.1|168
1635539400000|2021-10-29 20:30:00|7170.5|7167.5|7169.3|7166.3|7170.8|7168|7168.4|7165.4|172
1635539700000|2021-10-29 20:35:00|7169.4|7166.4|7168.6|7165.6|7169.5|7166.5|7166.9|7163.9|236
1635540000000|2021-10-29 20:40:00|7168.3|7165.3|7168.4|7165.4|7169.1|7166.5|7167.5|7164.5|187
1635540300000|2021-10-29 20:45:00|7168.2|7165.2|7168.1|7165.1|7169.1|7166.1|7167.8|7164.8|126
1635540600000|2021-10-29 20:50:00|7168|7165|7167.5|7164.5|7169.6|7166.6|7167|7164|208
1635540900000|2021-10-29 20:55:00|7172.5|7163.5|7177.6|7164.6|7180.4|7171.7|7170.3|7159.3|791
1635714000000|2021-10-31 21:00:00|7170|7159.9|7175.3|7156.5|7177.9|7161.8|7162.2|7143.2|84
1635714300000|2021-10-31 21:05:00|7175.1|7156.4|7163.3|7159.3|7175.1|7161.1|7162.7|7154.2|79
1635714600000|2021-10-31 21:10:00|7162.9|7158.9|7163.5|7159.5|7166.9|7159.8|7162.9|7156.3|40
1635714900000|2021-10-31 21:15:00|7163.6|7159.6|7172.7|7157|7177.2|7159.6|7163.6|7148.7|125
1635715200000|2021-10-31 21:20:00|7173|7156|7174.2|7155.2|7174.4|7157.3|7167.5|7148.5|95
1635715500000|2021-10-31 21:25:00|7172.8|7156.6|7173.8|7154.8|7174.5|7162.2|7165.9|7147.7|102
1635715800000|2021-10-31 21:30:00|7168.8|7155.6|7169|7158.3|7171.1|7162.3|7166.1|7155.6|144
1635716100000|2021-10-31 21:35:00|7170.3|7157.4|7163.3|7159.3|7173.8|7161.2|7163.2|7154.8|156
1635716400000|2021-10-31 21:40:00|7163.4|7159.4|7163.9|7159.9|7168.2|7160.6|7163.2|7156.8|111
1635716700000|2021-10-31 21:45:00|7164.1|7160.1|7164.6|7160.6|7170.5|7161.1|7162.6|7143.6|236
1635717000000|2021-10-31 21:50:00|7164.7|7160.7|7164.3|7160.3|7169.5|7161.1|7163.9|7156.1|112
1635717300000|2021-10-31 21:55:00|7164.5|7160.5|7166.9|7157.4|7174.4|7161.4|7162.7|7155.4|158
1635717600000|2021-10-31 22:00:00|7164|7160|7166.5|7162.8|7170.2|7164.8|7163.4|7156.6|377
1635717900000|2021-10-31 22:05:00|7166.4|7162.7|7166.3|7163.3|7168.1|7163.6|7165.9|7161.1|217
1635718200000|2021-10-31 22:10:00|7166.4|7163.4|7166.6|7163.6|7167.5|7164.5|7166|7162.7|133
1635718500000|2021-10-31 22:15:00|7166.5|7163.5|7167|7164|7167.2|7164.2|7166.3|7163.3|117
1635718800000|2021-10-31 22:20:00|7167.1|7164.1|7167.2|7164.2|7167.3|7164.3|7166.3|7163.3|83
1635719100000|2021-10-31 22:25:00|7167.9|7164.9|7172|7169|7172.9|7169.9|7167.7|7164.7|149
1635719400000|2021-10-31 22:30:00|7171.9|7168.9|7170.4|7167.4|7171.9|7168.9|7169.7|7166.7|179
1635719700000|2021-10-31 22:35:00|7170.5|7167.5|7171.2|7168.2|7171.3|7168.4|7170.1|7167.4|112
1635720000000|2021-10-31 22:40:00|7171.3|7168.3|7170.3|7167.3|7171.7|7169.3|7170.2|7167.2|122
1635720300000|2021-10-31 22:45:00|7170.2|7167.2|7171.1|7168.1|7171.1|7168.1|7168.8|7166.3|179
1635720600000|2021-10-31 22:50:00|7171|7168|7170.3|7167.3|7171|7168|7169.3|7166.8|137
1635720900000|2021-10-31 22:55:00|7170.8|7167.8|7169.9|7166.9|7170.8|7167.8|7168.8|7166.4|153
1635721200000|2021-10-31 23:00:00|7170|7167|7170.3|7167.3|7170.9|7168.3|7168.3|7166|323
1635721500000|2021-10-31 23:05:00|7169.7|7167.9|7172.2|7170.4|7172.2|7170.4|7169.4|7167.6|194
1635721800000|2021-10-31 23:10:00|7172.1|7170.3|7173.7|7170.7|7173.8|7171.6|7171.3|7169.1|232
1635722100000|2021-10-31 23:15:00|7173.5|7170.5|7173.3|7170.3|7174.4|7171.8|7171.7|7169.4|319
1635722400000|2021-10-31 23:20:00|7172.8|7171|7172.6|7170.8|7174.4|7172|7172.3|7170.2|255
1635722700000|2021-10-31 23:25:00|7172.7|7170.9|7174|7171|7174.2|7171.7|7172|7169.5|191
1635723000000|2021-10-31 23:30:00|7173.9|7170.9|7172.9|7171.1|7174.2|7171.7|7172.1|7169.7|205
1635723300000|2021-10-31 23:35:00|7172.8|7171|7173.3|7171.5|7174|7171.6|7172.4|7169.9|225
1635723600000|2021-10-31 23:40:00|7173.2|7171.4|7176.8|7173.8|7177|7174.6|7173.2|7170.9|203
1635723900000|2021-10-31 23:45:00|7176.7|7173.7|7175.9|7174.1|7177.9|7175.5|7175.2|7172.8|211
1635724200000|2021-10-31 23:50:00|7175.8|7174|7174|7172.2|7176.5|7174.1|7174|7171.5|190
1635724500000|2021-10-31 23:55:00|7174.1|7172.3|7177.1|7174.1|7177.2|7174.2|7174.1|7171.5|185
1635724800000|2021-11-01 00:00:00|7177.2|7174.2|7178.1|7176.3|7181.1|7178.8|7177.2|7174.2|307
1635725100000|2021-11-01 00:05:00|7178|7176.2|7179.3|7177.5|7181.5|7179|7178|7175.7|296
1635725400000|2021-11-01 00:10:00|7179.2|7177.4|7177|7175.2|7180.1|7177.8|7176|7173.8|295
1635725700000|2021-11-01 00:15:00|7177.1|7175.3|7176.2|7174.4|7179.8|7177.8|7176.2|7173.9|304
1635726000000|2021-11-01 00:20:00|7176.5|7174.7|7176.4|7174.6|7177.9|7175.9|7175|7172.6|292
1635726300000|2021-11-01 00:25:00|7176.5|7174.7|7175.9|7172.9|7177.2|7175.2|7175|7172.8|229
1635726600000|2021-11-01 00:30:00|7176|7173|7172.4|7170.6|7176.2|7173.5|7172.3|7170.5|246
1635726900000|2021-11-01 00:35:00|7172.3|7170.5|7173.8|7172|7174.1|7172.3|7172.3|7170.5|247
1635727200000|2021-11-01 00:40:00|7173.9|7172.1|7172.6|7170.8|7173.9|7172.1|7171.5|7169.7|287
1635727500000|2021-11-01 00:45:00|7172.7|7170.9|7166.7|7164.9|7172.7|7170.9|7166.4|7164.5|301
1635727800000|2021-11-01 00:50:00|7166.8|7165|7164.5|7161.5|7168|7165.7|7163.1|7161|295
1635728100000|2021-11-01 00:55:00|7164.4|7161.4|7166|7164.2|7167.1|7164.8|7164.2|7161.2|291
1635728400000|2021-11-01 01:00:00|7166.1|7164.3|7168.5|7165.5|7168.5|7166.2|7164.9|7162.9|259
1635728700000|2021-11-01 01:05:00|7168|7166.2|7172|7170.2|7172.1|7170.3|7168|7166.1|193
1635729000000|2021-11-01 01:10:00|7172.1|7170.3|7174.3|7172.5|7176.6|7174.5|7172.1|7170.3|252
1635729300000|2021-11-01 01:15:00|7174.2|7172.4|7170.7|7168.9|7175|7173.2|7170.2|7168.4|257
1635729600000|2021-11-01 01:20:00|7170.6|7168.8|7169.2|7167.4|7171.8|7170|7168.8|7166.8|230
1635729900000|2021-11-01 01:25:00|7169|7167.2|7168.5|7166.7|7171.5|7169.7|7168.2|7166.4|275
1635730200000|2021-11-01 01:30:00|7168.4|7166.6|7167.8|7166|7169.3|7167.5|7166|7164.2|345
1635730500000|2021-11-01 01:35:00|7167.7|7165.9|7170.5|7168.7|7170.8|7168.8|7167.5|7165.4|278
1635730800000|2021-11-01 01:40:00|7170.4|7168.6|7175.1|7172.1|7175.2|7172.7|7169.8|7167.8|256
1635731100000|2021-11-01 01:45:00|7175.2|7172.2|7173.2|7171.4|7175.4|7172.9|7172.4|7170.3|287
1635731400000|2021-11-01 01:50:00|7173.4|7171.6|7174.7|7172.9|7175.2|7173.4|7172|7170.2|321
1635731700000|2021-11-01 01:55:00|7174.6|7172.8|7175.5|7173.7|7175.9|7174.1|7172.8|7170.8|191
1635732000000|2021-11-01 02:00:00|7175.3|7173.5|7174.1|7172.3|7175.6|7173.8|7173.1|7170.8|286
1635732300000|2021-11-01 02:05:00|7174|7172.2|7175.1|7173.3|7176.7|7174.4|7173.3|7171.3|276
1635732600000|2021-11-01 02:10:00|7175.2|7173.4|7174.9|7173.1|7177.1|7175.3|7174.1|7172.3|236
1635732900000|2021-11-01 02:15:00|7174.7|7172.9|7173.2|7171.4|7175|7173.2|7172.3|7170.5|260
1635733200000|2021-11-01 02:20:00|7173.1|7171.3|7173.9|7172.1|7174.2|7172.4|7172.2|7170.1|267
1635733500000|2021-11-01 02:25:00|7174|7172.2|7174.9|7173.1|7175.5|7173.7|7173.5|7171.3|254
1635733800000|2021-11-01 02:30:00|7174.8|7173|7175.2|7173.4|7175.7|7173.9|7174.4|7172.6|260
1635734100000|2021-11-01 02:35:00|7175.1|7173.3|7173.4|7171.6|7175.5|7173.7|7173.3|7171.5|214
1635734400000|2021-11-01 02:40:00|7173.3|7171.5|7172|7170.2|7173.6|7171.8|7172|7170.2|245
1635734700000|2021-11-01 02:45:00|7172.1|7170.3|7171.3|7169.5|7172.4|7170.6|7171.2|7169.3|210
1635735000000|2021-11-01 02:50:00|7171.2|7169.4|7172.6|7170.8|7173.1|7171.3|7171|7169.2|154
1635735300000|2021-11-01 02:55:00|7172.7|7170.9|7174.2|7172.4|7175|7173.2|7172.2|7170.4|186
1635735600000|2021-11-01 03:00:00|7174.1|7172.3|7173.5|7171.7|7174.6|7172.8|7172.2|7170.4|245
1635735900000|2021-11-01 03:05:00|7173.4|7171.6|7170.8|7169|7173.7|7171.9|7170.5|7168.7|242
1635736200000|2021-11-01 03:10:00|7170.9|7169.1|7170.2|7168.4|7171.2|7169.3|7169.8|7168|172
1635736500000|2021-11-01 03:15:00|7170.1|7168.3|7168.5|7166.7|7170.1|7168.3|7167.9|7166.1|141
1635736800000|2021-11-01 03:20:00|7168.4|7166.6|7168.7|7166.9|7169.2|7167.4|7168|7166.2|174
1635737100000|2021-11-01 03:25:00|7168.6|7166.8|7169.9|7168.1|7170.2|7168.4|7168|7166.2|206
1635737400000|2021-11-01 03:30:00|7169.8|7168|7170.7|7168.9|7171|7169.2|7169.4|7167.6|136
1635737700000|2021-11-01 03:35:00|7170.6|7168.8|7170.9|7169.1|7172.6|7170.3|7170.4|7168.6|132
1635738000000|2021-11-01 03:40:00|7171|7169.2|7172|7170.2|7172.1|7170.3|7170.9|7169.1|150
1635738300000|2021-11-01 03:45:00|7172.1|7170.3|7171.9|7170.1|7173.1|7170.8|7171.3|7169.3|183
1635738600000|2021-11-01 03:50:00|7172|7170.2|7170.3|7168.5|7172.4|7170.6|7169.8|7168|150
1635738900000|2021-11-01 03:55:00|7170.2|7168.4|7169.5|7167.7|7170.6|7168.8|7169|7167.2|194
1635739200000|2021-11-01 04:00:00|7169.6|7167.8|7168.4|7166.6|7169.8|7168|7167.7|7165.9|209
1635739500000|2021-11-01 04:05:00|7168.3|7166.5|7168.1|7166.3|7168.7|7166.7|7167.3|7165.5|209
1635739800000|2021-11-01 04:10:00|7168.2|7166.4|7166.8|7165|7169.2|7167|7166.5|7164.7|240
1635740100000|2021-11-01 04:15:00|7166.6|7164.8|7165.1|7163.3|7167.1|7165.3|7165|7163.2|299
1635740400000|2021-11-01 04:20:00|7165.3|7163.5|7164.1|7162.3|7165.3|7163.5|7163.7|7161.9|310
1635740700000|2021-11-01 04:25:00|7164|7162.2|7163|7161.2|7164.1|7162.3|7161.8|7160|188
1635741000000|2021-11-01 04:30:00|7162.9|7161.1|7164.6|7161.6|7166|7163.6|7162.9|7160.5|171
1635741300000|2021-11-01 04:35:00|7164.7|7161.7|7165.3|7163.5|7165.5|7163.7|7163.8|7161.4|164
1635741600000|2021-11-01 04:40:00|7165.4|7163.6|7165.8|7164|7166.4|7164.4|7165.1|7163.1|168
1635741900000|2021-11-01 04:45:00|7165.7|7163.9|7165.7|7163.9|7166.8|7164.6|7165.6|7163.7|114
1635742200000|2021-11-01 04:50:00|7165.6|7163.8|7165.5|7163.7|7166|7164.2|7165.4|7163.6|126
1635742500000|2021-11-01 04:55:00|7165.6|7163.8|7166.3|7164.5|7166.9|7165|7165.2|7163.4|150
1635742800000|2021-11-01 05:00:00|7166.4|7164.6|7168.5|7166.7|7169.4|7166.9|7166.4|7164.3|233
1635743100000|2021-11-01 05:05:00|7168.4|7166.6|7168.9|7167.1|7169.7|7167.3|7167.6|7165.3|168
1635743400000|2021-11-01 05:10:00|7169|7167.2|7172.3|7169.3|7172.3|7169.7|7168.9|7166.8|182
1635743700000|2021-11-01 05:15:00|7172.2|7169.2|7172.2|7170.4|7172.9|7170.6|7170.8|7168.9|258
1635744000000|2021-11-01 05:20:00|7172.3|7170.5|7173.3|7171.5|7173.9|7172.1|7172.1|7170.3|195
1635744300000|2021-11-01 05:25:00|7173.2|7171.4|7173|7170|7173.9|7172|7171.3|7169.4|196
1635744600000|2021-11-01 05:30:00|7172.9|7169.9|7174|7172.2|7174.3|7172.2|7172.2|7169.8|234
1635744900000|2021-11-01 05:35:00|7173.9|7172.1|7175.6|7172.6|7175.7|7173.5|7173.6|7171.6|177
1635745200000|2021-11-01 05:40:00|7175.7|7172.7|7178.7|7176.9|7178.8|7177|7174.8|7172.6|266
1635745500000|2021-11-01 05:45:00|7178.6|7176.8|7179.2|7177.4|7180.5|7178.7|7178.6|7176.7|207
1635745800000|2021-11-01 05:50:00|7179.1|7177.3|7182.2|7180.4|7183.4|7181.3|7178.8|7176.5|240
1635746100000|2021-11-01 05:55:00|7182.3|7180.5|7184.6|7181.6|7184.8|7182.4|7182.2|7180.2|236
1635746400000|2021-11-01 06:00:00|7184.5|7181.5|7181.3|7179.5|7184.6|7182.3|7180.8|7178.5|262
1635746700000|2021-11-01 06:05:00|7181.4|7179.6|7182.1|7180.3|7182.6|7180.8|7180.7|7178.5|249
1635747000000|2021-11-01 06:10:00|7182.2|7180.4|7178.5|7176.7|7182.3|7180.4|7178.5|7176.4|276
1635747300000|2021-11-01 06:15:00|7178.6|7176.8|7177.2|7174.2|7179.8|7177.6|7175.8|7174|196
1635747600000|2021-11-01 06:20:00|7177.1|7174.1|7177.9|7176.1|7178.8|7176.3|7176|7173.6|275
1635747900000|2021-11-01 06:25:00|7177.8|7176|7177.7|7174.7|7178.5|7176.2|7176.1|7174.1|275
1635748200000|2021-11-01 06:30:00|7177.8|7174.8|7178.2|7176.4|7179.5|7177.1|7176.6|7174.6|261
1635748500000|2021-11-01 06:35:00|7178.1|7176.3|7176.8|7175|7179.1|7177.3|7176.8|7175|454
1635748800000|2021-11-01 06:40:00|7176.4|7174.6|7173.8|7172|7176.6|7174.7|7172.6|7170.8|360
1635749100000|2021-11-01 06:45:00|7173.9|7172.1|7172.6|7170.8|7174.3|7172.5|7171.9|7170.1|318
1635749400000|2021-11-01 06:50:00|7172.5|7170.7|7174.6|7172.8|7174.9|7173.1|7172.5|7170.7|219
1635749700000|2021-11-01 06:55:00|7174.5|7172.7|7173.6|7170.6|7174.5|7172.7|7172.6|7170.5|279
1635750000000|2021-11-01 07:00:00|7174|7171|7176.1|7174.3|7176.5|7174.7|7172.3|7170.2|308
1635750300000|2021-11-01 07:05:00|7176.2|7174.4|7173.8|7172|7176.5|7174.7|7173|7171.2|311
1635750600000|2021-11-01 07:10:00|7173.9|7172.1|7175.5|7173.7|7175.5|7173.7|7172.8|7170.6|260
1635750900000|2021-11-01 07:15:00|7175.4|7173.6|7174.5|7172.7|7175.4|7173.6|7172.8|7171|302
1635751200000|2021-11-01 07:20:00|7174.3|7172.5|7172.8|7171|7174.5|7172.7|7171.1|7169|353
1635751500000|2021-11-01 07:25:00|7172.9|7171.1|7172|7170.2|7173.6|7171.5|7169.8|7168|333
1635751800000|2021-11-01 07:30:00|7171.9|7170.1|7169.9|7168.1|7172.7|7170.5|7169|7167.2|384
1635752100000|2021-11-01 07:35:00|7169.8|7168|7169.2|7167.4|7171.2|7168.7|7168.6|7166.5|312
1635752400000|2021-11-01 07:40:00|7169.1|7167.3|7168.4|7166.6|7170.3|7168.5|7166.9|7165|358
1635752700000|2021-11-01 07:45:00|7168.5|7166.7|7167.9|7166.1|7170.6|7168.3|7167.6|7165.3|295
1635753000000|2021-11-01 07:50:00|7167.8|7166|7164.2|7162.4|7167.9|7166.1|7164.2|7162.4|355
1635753300000|2021-11-01 07:55:00|7164.3|7162.5|7168|7166.2|7168.4|7166.5|7163.7|7161.9|426
1635753600000|2021-11-01 08:00:00|7167.8|7166|7169.5|7166.5|7172.2|7170.3|7167.3|7165.5|492
1635753900000|2021-11-01 08:05:00|7169.6|7166.6|7167.8|7166|7170.9|7168.4|7167.1|7165|420
1635754200000|2021-11-01 08:10:00|7167.7|7165.9|7168.8|7167|7170.3|7168|7167.2|7165.4|367
1635754500000|2021-11-01 08:15:00|7168.7|7166.9|7172.3|7170.5|7173.7|7171.3|7168.3|7166.5|413
1635754800000|2021-11-01 08:20:00|7172.2|7170.4|7171.4|7169.6|7172.9|7170.9|7170.4|7168.6|362
1635755100000|2021-11-01 08:25:00|7171.5|7169.7|7172.2|7170.4|7172.6|7170.8|7167.6|7165.5|347
1635755400000|2021-11-01 08:30:00|7172.1|7170.3|7173.6|7171.8|7174.7|7172.4|7172.1|7170.3|307
1635755700000|2021-11-01 08:35:00|7173.5|7171.7|7173.7|7171.9|7176.6|7174.2|7172.4|7170|318
1635756000000|2021-11-01 08:40:00|7173.6|7171.8|7172.9|7171.1|7174.7|7172.4|7172.5|7170.4|267
1635756300000|2021-11-01 08:45:00|7172.8|7171|7174|7172.2|7174.2|7172.4|7171.7|7169.5|311
1635756600000|2021-11-01 08:50:00|7174.6|7171.6|7175.8|7174|7176.6|7174.5|7173|7170.8|268
1635756900000|2021-11-01 08:55:00|7175.7|7173.9|7175.3|7172.3|7176.4|7174.6|7173.7|7171.4|274
1635757200000|2021-11-01 09:00:00|7174.9|7173.1|7174.4|7171.4|7175.7|7173.1|7170.7|7168|338
1635757500000|2021-11-01 09:05:00|7174.3|7171.3|7174.4|7171.4|7176.1|7173.8|7172.7|7170.3|291
1635757800000|2021-11-01 09:10:00|7174.3|7171.3|7174.5|7171.5|7175.9|7173.5|7173.3|7171.1|340
1635758100000|2021-11-01 09:15:00|7174.1|7172.3|7174.3|7171.3|7175.4|7172.6|7170.7|7168.2|365
1635758400000|2021-11-01 09:20:00|7174.2|7171.2|7178.5|7175.5|7178.6|7176|7173.3|7170.9|342
1635758700000|2021-11-01 09:25:00|7178.6|7175.6|7177.8|7174.8|7179.6|7177.2|7177.2|7174.7|301
1635759000000|2021-11-01 09:30:00|7177.9|7174.9|7178.7|7175.7|7178.9|7176.5|7176.5|7174.2|317
1635759300000|2021-11-01 09:35:00|7178.6|7175.6|7181.1|7178.1|7182.8|7180.5|7176.7|7174.5|344
1635759600000|2021-11-01 09:40:00|7181.2|7178.2|7179.2|7176.2|7181.3|7179.1|7178.4|7176.1|273
1635759900000|2021-11-01 09:45:00|7178.9|7177.1|7179.1|7176.1|7179.4|7177.1|7177.1|7174.7|308
1635760200000|2021-11-01 09:50:00|7179|7176|7179.1|7176.1|7179.9|7178|7177.2|7175|276
1635760500000|2021-11-01 09:55:00|7179|7176|7175.9|7174.1|7180.2|7178.1|7175.9|7173.7|284
1635760800000|2021-11-01 10:00:00|7176.5|7173.5|7178|7175|7178.1|7175.2|7175.7|7173.4|324
1635761100000|2021-11-01 10:05:00|7178.1|7175.1|7179.5|7177.7|7180.3|7177.7|7177.6|7175.1|348
1635761400000|2021-11-01 10:10:00|7179.4|7177.6|7177.3|7174.3|7180.7|7178.1|7176.7|7174.2|240
1635761700000|2021-11-01 10:15:00|7177.2|7174.2|7180.1|7178.3|7180.7|7178.5|7176.3|7173.8|283
1635762000000|2021-11-01 10:20:00|7180.2|7178.4|7181|7179.2|7182.5|7180.2|7180|7177.6|256
1635762300000|2021-11-01 10:25:00|7180.9|7179.1|7181|7179.2|7182.6|7180.2|7179.6|7177.2|285
1635762600000|2021-11-01 10:30:00|7180.9|7179.1|7179.8|7178|7181.8|7179.5|7179.7|7177.4|333
1635762900000|2021-11-01 10:35:00|7180.1|7177.1|7178.3|7176.5|7180.6|7178.3|7177.8|7175.6|283
1635763200000|2021-11-01 10:40:00|7179|7176|7180.3|7178.5|7181.1|7178.7|7178.5|7175.9|243
1635763500000|2021-11-01 10:45:00|7180.9|7177.9|7179.1|7177.3|7181|7178.1|7178.4|7175.8|224
1635763800000|2021-11-01 10:50:00|7178.9|7177.1|7179.7|7176.7|7181.7|7179.1|7178.9|7176.6|243
1635764100000|2021-11-01 10:55:00|7179.8|7176.8|7181.5|7178.5|7182|7179.6|7179.3|7176.8|251
1635764400000|2021-11-01 11:00:00|7181.4|7178.4|7181.9|7180.1|7182.7|7180.4|7179.3|7177.2|261
1635764700000|2021-11-01 11:05:00|7181.8|7180|7180.9|7179.1|7182.5|7180.2|7180.8|7178.6|197
1635765000000|2021-11-01 11:10:00|7181|7179.2|7181.8|7180|7183.3|7180.9|7180.9|7179.1|212
1635765300000|2021-11-01 11:15:00|7181.7|7179.9|7180.5|7178.7|7182.8|7180.6|7180.4|7178.1|218
1635765600000|2021-11-01 11:20:00|7180.9|7177.9|7180.5|7178.7|7181.8|7179.6|7179.9|7177.9|234
1635765900000|2021-11-01 11:25:00|7180.6|7178.8|7181.9|7180.1|7184|7181.5|7180.5|7178.1|229
1635766200000|2021-11-01 11:30:00|7181.8|7180|7182.8|7181|7183.4|7181.1|7181.6|7179.3|176
1635766500000|2021-11-01 11:35:00|7182.7|7180.9|7186.4|7184.6|7186.7|7184.6|7182.7|7180.5|228
1635766800000|2021-11-01 11:40:00|7186.3|7184.5|7189.4|7186.4|7189.9|7187.5|7186.1|7183.5|268
1635767100000|2021-11-01 11:45:00|7189.5|7186.5|7189.5|7186.5|7191.5|7189.1|7188.2|7185.8|293
1635767400000|2021-11-01 11:50:00|7188.7|7186.9|7191.7|7188.7|7192.3|7189.9|7188.6|7186.4|254
1635767700000|2021-11-01 11:55:00|7191.6|7188.6|7190.4|7188.6|7194.2|7191.8|7190.4|7188.1|360
1635768000000|2021-11-01 12:00:00|7190.3|7188.5|7190.4|7188.6|7191.9|7189.7|7189.6|7187.6|337
1635768300000|2021-11-01 12:05:00|7190.2|7188.4|7192.3|7190.5|7193.5|7191.2|7190|7187.7|301
1635768600000|2021-11-01 12:10:00|7192.2|7190.4|7191.5|7189.7|7192.9|7190.9|7189.5|7187.3|329
1635768900000|2021-11-01 12:15:00|7192.2|7189.2|7189|7187.2|7192.2|7189.9|7188.4|7186|403
1635769200000|2021-11-01 12:20:00|7188.9|7187.1|7190.4|7188.6|7192.6|7190.4|7188.2|7186.3|409
1635769500000|2021-11-01 12:25:00|7190.5|7188.7|7192.5|7189.5|7192.5|7190.2|7189.4|7187.6|327
1635769800000|2021-11-01 12:30:00|7192|7190.2|7188.7|7186.9|7193.3|7191.4|7188.7|7186.9|316
1635770100000|2021-11-01 12:35:00|7188.8|7187|7188.4|7186.6|7189.4|7187.6|7187|7184.5|383
1635770400000|2021-11-01 12:40:00|7188.5|7186.7|7187|7185.2|7189.3|7187|7185.5|7183.2|335
1635770700000|2021-11-01 12:45:00|7186.8|7185|7188.2|7186.4|7189.1|7186.7|7186|7183.7|295
1635771000000|2021-11-01 12:50:00|7188.3|7186.5|7189.8|7188|7190.6|7188.8|7187.5|7185.4|363
1635771300000|2021-11-01 12:55:00|7189.9|7188.1|7191.8|7190|7194|7192.1|7189.9|7188|389
1635771600000|2021-11-01 13:00:00|7191.7|7189.9|7191.7|7188.7|7193.1|7190.4|7189.5|7187.4|415
1635771900000|2021-11-01 13:05:00|7191.6|7188.6|7187.7|7185.9|7192.8|7190.4|7186.9|7184.5|417
1635772200000|2021-11-01 13:10:00|7187.8|7186|7193.1|7191.3|7194.8|7192.4|7187.8|7185.3|432
1635772500000|2021-11-01 13:15:00|7192.9|7191.1|7196.8|7195|7196.8|7195|7192.4|7190|300
1635772800000|2021-11-01 13:20:00|7196.7|7194.9|7197.4|7195.6|7197.8|7195.9|7195.6|7193.6|312
1635773100000|2021-11-01 13:25:00|7197.5|7195.7|7195.4|7193.6|7199.3|7197|7195.1|7192.8|304
1635773400000|2021-11-01 13:30:00|7195.6|7193.8|7195.9|7194.1|7197.1|7194.9|7192.6|7190.1|459
1635773700000|2021-11-01 13:35:00|7196.1|7194.3|7195.5|7193.7|7198.7|7196.9|7193.9|7191.6|445
1635774000000|2021-11-01 13:40:00|7195.4|7193.6|7193.1|7190.1|7196|7193.7|7192.1|7189.9|408
1635774300000|2021-11-01 13:45:00|7193|7190|7193.1|7190.1|7194.7|7192.6|7191.7|7189.3|378
1635774600000|2021-11-01 13:50:00|7193|7190|7190|7188.2|7193.1|7191.3|7188.6|7186.5|404
1635774900000|2021-11-01 13:55:00|7189.9|7188.1|7188.6|7182.6|7191.3|7189.3|7183.2|7180.8|411
1635775200000|2021-11-01 14:00:00|7189.4|7184.4|7180.6|7178.8|7189.4|7185.1|7180.1|7178|617
1635775500000|2021-11-01 14:05:00|7180.5|7178.7|7182|7180.2|7184.2|7181.9|7179.6|7177.3|496
1635775800000|2021-11-01 14:10:00|7182.1|7180.3|7186.7|7183.7|7187.1|7184.7|7181.2|7179.4|501
1635776100000|2021-11-01 14:15:00|7186.2|7184.4|7186.5|7184.7|7188.2|7185.8|7184.8|7182.4|466
1635776400000|2021-11-01 14:20:00|7186.6|7184.8|7188.9|7187.1|7189.7|7187.1|7184|7181.7|465
1635776700000|2021-11-01 14:25:00|7189|7187.2|7187.7|7185.9|7189.2|7187.4|7186.9|7184.6|386
1635777000000|2021-11-01 14:30:00|7187.6|7185.8|7187.7|7185.9|7188.8|7186.4|7184.5|7182.7|412
1635777300000|2021-11-01 14:35:00|7187.4|7185.6|7187.2|7185.4|7191.7|7189.2|7187.1|7185.1|430
1635777600000|2021-11-01 14:40:00|7187.4|7185.6|7189.2|7186.2|7190.9|7188.6|7187.2|7184.8|399
1635777900000|2021-11-01 14:45:00|7189.1|7186.1|7191.7|7188.7|7192.7|7190.3|7188.2|7185.8|407
1635778200000|2021-11-01 14:50:00|7191.6|7188.6|7189.2|7187.4|7192.4|7190|7188.7|7186.9|400
1635778500000|2021-11-01 14:55:00|7189.1|7187.3|7189.6|7187.8|7190.8|7188.4|7187.6|7185.4|378
1635778800000|2021-11-01 15:00:00|7189.7|7187.9|7191.2|7189.4|7193.1|7190.7|7188|7186.2|393
1635779100000|2021-11-01 15:05:00|7191.1|7189.3|7190.5|7188.7|7192.8|7190.5|7190.1|7188|287
1635779400000|2021-11-01 15:10:00|7190.6|7188.8|7190.7|7188.9|7192.8|7190.3|7190|7188.1|295
1635779700000|2021-11-01 15:15:00|7190.6|7188.8|7191.7|7189.9|7193.8|7191.5|7190.6|7188.6|296
1635780000000|2021-11-01 15:20:00|7191.3|7189.5|7191.7|7189.9|7193.3|7191|7191.1|7189.2|231
1635780300000|2021-11-01 15:25:00|7191.8|7190|7189|7187.2|7192.2|7190.1|7187.7|7185.5|312
1635780600000|2021-11-01 15:30:00|7189.1|7187.3|7195.7|7192.7|7195.8|7193.2|7188.8|7187|394
1635780900000|2021-11-01 15:35:00|7195.8|7192.8|7195.6|7192.6|7196.8|7194.2|7193.6|7191.5|359
1635781200000|2021-11-01 15:40:00|7195.7|7192.7|7197.3|7195.5|7198.9|7196.1|7195.2|7192.2|377
1635781500000|2021-11-01 15:45:00|7197.2|7195.4|7194.6|7192.8|7198|7195.7|7194.2|7192|406
1635781800000|2021-11-01 15:50:00|7194.5|7192.7|7194.4|7192.6|7196.8|7194.4|7193.5|7191.6|333
1635782100000|2021-11-01 15:55:00|7194.5|7192.7|7194.7|7192.9|7196.5|7194.7|7193.1|7190.8|387
1635782400000|2021-11-01 16:00:00|7194.6|7192.8|7194.1|7192.3|7196.2|7194|7192.5|7190.1|421
1635782700000|2021-11-01 16:05:00|7194.2|7192.4|7194.5|7192.7|7195.5|7193.5|7191.8|7189.8|301
1635783000000|2021-11-01 16:10:00|7194.4|7192.6|7195|7193.2|7196.1|7193.7|7193.3|7190.8|238
1635783300000|2021-11-01 16:15:00|7194.9|7193.1|7192.9|7191.1|7195.9|7193.8|7192.5|7190.2|257
1635783600000|2021-11-01 16:20:00|7192.8|7191|7194.1|7192.3|7195.6|7193.8|7192.3|7190.3|256
1635783900000|2021-11-01 16:25:00|7194|7192.2|7194.6|7191.6|7195.3|7193.5|7193.4|7191.3|328
1635784200000|2021-11-01 16:30:00|7194.5|7191.5|7193.9|7192.1|7196.7|7194.3|7193.3|7191.4|258
1635784500000|2021-11-01 16:35:00|7194|7192.2|7194.6|7192.8|7195.4|7193.6|7193.6|7191.5|215
1635784800000|2021-11-01 16:40:00|7194.7|7192.9|7193.1|7191.3|7195.1|7193.3|7191.5|7189.7|241
1635785100000|2021-11-01 16:45:00|7193|7191.2|7192.8|7191|7193.4|7191.3|7191.4|7189.6|204
1635785400000|2021-11-01 16:50:00|7192.7|7190.9|7191.7|7189.9|7193.5|7191.7|7191.2|7189.4|255
1635785700000|2021-11-01 16:55:00|7191.8|7190|7188.5|7186.7|7192.2|7190.4|7188.4|7186.1|306
1635786000000|2021-11-01 17:00:00|7188.7|7186.9|7187|7185.2|7189.3|7187.3|7186.2|7184.2|270
1635786300000|2021-11-01 17:05:00|7186.9|7185.1|7188.6|7186.8|7190|7188.2|7186.9|7184.9|273
1635786600000|2021-11-01 17:10:00|7188.7|7186.9|7187.7|7185.9|7189.4|7187.6|7187.2|7185.4|182
1635786900000|2021-11-01 17:15:00|7187.8|7186|7188.2|7186.4|7189.7|7187.9|7187.7|7185.9|213
1635787200000|2021-11-01 17:20:00|7188.1|7186.3|7186.1|7184.3|7188.3|7186.5|7185|7183.2|345
1635787500000|2021-11-01 17:25:00|7186.2|7184.4|7188.7|7186.9|7190.1|7188.3|7185|7183.2|278
1635787800000|2021-11-01 17:30:00|7188.2|7186.4|7189.9|7188.1|7190.3|7188.5|7186.9|7185.1|272
1635788100000|2021-11-01 17:35:00|7189.8|7188|7189.3|7187.5|7191.9|7189.5|7189|7187.2|198
1635788400000|2021-11-01 17:40:00|7189.2|7187.4|7183.2|7181.4|7189.6|7187.8|7183|7181.2|318
1635788700000|2021-11-01 17:45:00|7183.1|7181.3|7183.9|7182.1|7184.3|7182.2|7182.6|7180.8|306
1635789000000|2021-11-01 17:50:00|7183.8|7182|7186.4|7184.6|7187.1|7184.9|7183.7|7181.9|273
1635789300000|2021-11-01 17:55:00|7186.5|7184.7|7190.2|7186.2|7190.2|7186.7|7186.4|7184.3|290
1635789600000|2021-11-01 18:00:00|7190.7|7186|7187.8|7186|7194.8|7190.1|7186.7|7184.3|346
1635789900000|2021-11-01 18:05:00|7187.9|7186.1|7189.6|7187.8|7190.5|7188.5|7187.3|7185.5|282
1635790200000|2021-11-01 18:10:00|7189.5|7187.7|7189.1|7186.1|7190.6|7188.1|7188.1|7186|317
1635790500000|2021-11-01 18:15:00|7189|7186|7187.8|7186|7189.6|7187.3|7186.2|7184|418
1635790800000|2021-11-01 18:20:00|7188.4|7185.4|7189.1|7187.3|7190.4|7188|7187.9|7185.4|388
1635791100000|2021-11-01 18:25:00|7189|7187.2|7190.5|7188.7|7191.3|7189|7188.2|7186|300
1635791400000|2021-11-01 18:30:00|7190.4|7188.6|7189.7|7187.9|7191|7188.6|7188.7|7186.4|281
1635791700000|2021-11-01 18:35:00|7189.8|7188|7188.4|7186.6|7190.4|7188.1|7188.3|7186.5|201
1635792000000|2021-11-01 18:40:00|7188.3|7186.5|7187.8|7186|7189.3|7187.2|7187.4|7185.6|195
1635792300000|2021-11-01 18:45:00|7187.7|7185.9|7185.1|7183.3|7188.4|7186.1|7184.5|7182.7|214
1635792600000|2021-11-01 18:50:00|7185.2|7183.4|7183.7|7181.9|7186.2|7183.7|7183.3|7181|183
1635792900000|2021-11-01 18:55:00|7183.6|7181.8|7184.8|7183|7185.9|7183.6|7183|7180.7|336
1635793200000|2021-11-01 19:00:00|7184.7|7182.9|7185.1|7182.1|7186|7183.5|7183.3|7180.9|275
1635793500000|2021-11-01 19:05:00|7185.2|7182.2|7184.9|7181.9|7185.9|7183.5|7184.2|7181.8|215
1635793800000|2021-11-01 19:10:00|7184.3|7182.5|7184.6|7181.6|7185.8|7183.5|7183.7|7181.4|194
1635794100000|2021-11-01 19:15:00|7183.8|7182|7184.5|7181.5|7185.3|7183|7183.7|7181.2|210
1635794400000|2021-11-01 19:20:00|7184.6|7181.6|7185|7182|7185.2|7182.5|7182.3|7180|251
1635794700000|2021-11-01 19:25:00|7185.1|7182.1|7183.5|7180.5|7185.3|7182.7|7182.8|7180.5|267
1635795000000|2021-11-01 19:30:00|7183.6|7180.6|7184|7181|7184.3|7181.9|7182.8|7180.2|274
1635795300000|2021-11-01 19:35:00|7183.9|7180.9|7183.8|7180.8|7184|7181.7|7182.3|7179.9|297
1635795600000|2021-11-01 19:40:00|7183.9|7180.9|7184.6|7181.6|7185.1|7182.5|7182.9|7180.6|310
1635795900000|2021-11-01 19:45:00|7184.5|7181.5|7183.9|7180.9|7185.2|7182.7|7183.1|7180.8|288
1635796200000|2021-11-01 19:50:00|7184|7181|7184.6|7181.6|7185|7182.6|7183.3|7181|293
1635796500000|2021-11-01 19:55:00|7184.8|7181.8|7187.4|7184.4|7187.4|7184.4|7183.3|7180.6|342
1635796800000|2021-11-01 20:00:00|7186.7|7184.9|7189.2|7186.2|7189.3|7186.6|7186.2|7183.9|243
1635797100000|2021-11-01 20:05:00|7188.7|7186.9|7189.6|7186.6|7189.9|7187.5|7188.6|7186.1|198
1635797400000|2021-11-01 20:10:00|7189.5|7186.5|7187.1|7185.3|7189.7|7187.2|7186.6|7184.2|206
1635797700000|2021-11-01 20:15:00|7187.2|7185.4|7186.1|7184.3|7187.4|7185.5|7185.7|7183.3|165
1635798000000|2021-11-01 20:20:00|7186.2|7184.4|7183.7|7181.9|7186.4|7184.4|7183.6|7181.2|134
1635798300000|2021-11-01 20:25:00|7183.8|7182|7186|7184.2|7186.6|7184.2|7183.5|7181.2|145
1635798600000|2021-11-01 20:30:00|7186.2|7183.2|7186.2|7184.4|7187.1|7184.4|7184.9|7182.6|175
1635798900000|2021-11-01 20:35:00|7186.1|7184.3|7191.5|7188.5|7192|7189.6|7186|7183.7|118
1635799200000|2021-11-01 20:40:00|7190.8|7189|7189.6|7186.6|7191.5|7189|7189.2|7186.5|108
1635799500000|2021-11-01 20:45:00|7189.5|7186.5|7189.1|7186.1|7189.6|7187.2|7187.8|7185.3|178
1635799800000|2021-11-01 20:50:00|7189|7186|7188.8|7185.8|7189.2|7186.8|7187.8|7184.8|151
1635800100000|2021-11-01 20:55:00|7188.7|7185.7|7192.8|7179.8|7194.6|7185.8|7187.3|7175.5|201
1635800400000|2021-11-01 21:00:00|7192.7|7179.7|7190.9|7177.9|7197.4|7184.4|7190.7|7177.7|80
1635800700000|2021-11-01 21:05:00|7196.8|7183.8|7194.7|7181.7|7198.1|7185.1|7192.2|7179.2|93
1635801000000|2021-11-01 21:10:00|7195|7182|7193.4|7180.7|7195.4|7182.4|7190.9|7177.9|193
1635801300000|2021-11-01 21:15:00|7193.2|7180.6|7192.9|7181.7|7193.8|7181.9|7190.9|7179.3|139
1635801600000|2021-11-01 21:20:00|7193.4|7180.4|7193.8|7180.8|7193.9|7181.9|7190.9|7179.1|135
1635801900000|2021-11-01 21:25:00|7193.3|7182.2|7193.2|7180.2|7194|7182.2|7191|7179.4|151
1635802200000|2021-11-01 21:30:00|7193.1|7180.9|7191.7|7180.9|7193.8|7181.6|7190.5|7179.7|246
1635802500000|2021-11-01 21:35:00|7191.3|7181.2|7194.8|7181.8|7195.4|7182.4|7189.9|7180.4|169
1635802800000|2021-11-01 21:40:00|7194.9|7181.9|7194.8|7181.8|7195.7|7182.7|7193.5|7180.5|204
1635803100000|2021-11-01 21:45:00|7193.4|7181|7194.1|7181.4|7195.8|7182.8|7192|7180.3|229
1635803400000|2021-11-01 21:50:00|7194.9|7181.9|7191.7|7181.3|7195.8|7183.6|7190.2|7180.7|375
1635803700000|2021-11-01 21:55:00|7191.8|7181.2|7192.3|7181.1|7194.9|7181.9|7190.5|7180.4|270
1635804000000|2021-11-01 22:00:00|7191|7180.8|7186.9|7183.9|7191.7|7184.6|7186.7|7180.5|334
1635804300000|2021-11-01 22:05:00|7186.8|7183.8|7187.3|7184.3|7187.5|7184.5|7186.3|7183.3|159
1635804600000|2021-11-01 22:10:00|7187.2|7184.2|7186.7|7183.7|7187.8|7184.8|7185.8|7183.3|85
1635804900000|2021-11-01 22:15:00|7186.8|7183.8|7185.6|7183.8|7186.8|7184.3|7185.5|7183.3|65
1635805200000|2021-11-01 22:20:00|7185.5|7183.7|7185.1|7182.1|7186.3|7183.8|7184.3|7181.9|83
1635805500000|2021-11-01 22:25:00|7185.2|7182.2|7184.8|7181.8|7185.4|7183.1|7184.4|7181.6|121
1635805800000|2021-11-01 22:30:00|7184.2|7181.2|7183.7|7181.9|7184.4|7182|7183.5|7180.8|108
1635806100000|2021-11-01 22:35:00|7183.6|7181.8|7184.3|7181.3|7184.5|7182|7183.5|7181|66
1635806400000|2021-11-01 22:40:00|7184.2|7181.2|7184.6|7181.6|7184.8|7182|7182.9|7180.3|110
1635806700000|2021-11-01 22:45:00|7184.7|7181.7|7184.9|7181.9|7185.3|7182.3|7184.3|7181.3|131
1635807000000|2021-11-01 22:50:00|7184.8|7181.8|7184.1|7181.1|7185|7182|7183.9|7180.9|140
1635807300000|2021-11-01 22:55:00|7184.2|7181.2|7181.2|7178.2|7184.3|7181.3|7180.4|7177.8|184
1635807600000|2021-11-01 23:00:00|7181.1|7178.1|7180.8|7177.8|7182.4|7179.7|7180.2|7177.2|190
1635807900000|2021-11-01 23:05:00|7180.9|7177.9|7182.5|7179.5|7182.9|7179.9|7180.8|7177.8|138
1635808200000|2021-11-01 23:10:00|7182.6|7179.6|7182.6|7179.6|7183.1|7180.1|7182.1|7179.1|128
1635808500000|2021-11-01 23:15:00|7182.5|7179.5|7183.3|7180.3|7183.9|7181|7182.5|7179.5|128
1635808800000|2021-11-01 23:20:00|7183.4|7180.4|7182|7179|7183.4|7180.4|7180.6|7178.1|167
1635809100000|2021-11-01 23:25:00|7182.2|7179.2|7183.4|7180.4|7183.4|7180.6|7181.2|7178.7|122
1635809400000|2021-11-01 23:30:00|7182.7|7180.9|7181.7|7179.9|7184|7181.6|7181.3|7179|148
1635809700000|2021-11-01 23:35:00|7181.6|7179.8|7180.6|7178.8|7181.8|7179.9|7179.2|7176.8|234
1635810000000|2021-11-01 23:40:00|7180.7|7178.9|7181.2|7179.4|7182.1|7179.9|7180.7|7178.2|181
1635810300000|2021-11-01 23:45:00|7181.3|7179.5|7181.7|7178.7|7182.4|7180.2|7181|7178.6|125
1635810600000|2021-11-01 23:50:00|7181.8|7178.8|7179.9|7178.1|7181.9|7179.3|7179.5|7177.2|140
1635810900000|2021-11-01 23:55:00|7179.8|7178|7179.8|7176.8|7180.2|7178.1|7178|7176.2|187
1635811200000|2021-11-02 00:00:00|7179.9|7176.9|7180.7|7178.9|7182.1|7179.6|7179.2|7176.9|321
1635811500000|2021-11-02 00:05:00|7180.6|7178.8|7180.2|7178.4|7181.9|7179.9|7180.2|7178|228
1635811800000|2021-11-02 00:10:00|7180.3|7178.5|7178.2|7176.4|7180.3|7178.5|7177.5|7175.4|214
1635812100000|2021-11-02 00:15:00|7178.3|7176.5|7175.6|7173.8|7178.8|7177|7175.6|7173.7|177
1635812400000|2021-11-02 00:20:00|7175|7173.2|7177.5|7174.5|7178.2|7175.8|7175|7173.2|238
1635812700000|2021-11-02 00:25:00|7177.4|7174.4|7176.9|7173.9|7179|7176.4|7176.5|7173.9|236
1635813000000|2021-11-02 00:30:00|7176.3|7174.5|7177.3|7175.5|7178.4|7176|7175.8|7173.4|292
1635813300000|2021-11-02 00:35:00|7177.4|7175.6|7179|7177.2|7179.9|7177.7|7177|7174.7|251
1635813600000|2021-11-02 00:40:00|7179.1|7177.3|7180.7|7178.9|7181.7|7179.3|7177.8|7176|255
1635813900000|2021-11-02 00:45:00|7180.8|7179|7181.8|7180|7182.5|7180.3|7179.8|7177.4|216
1635814200000|2021-11-02 00:50:00|7181.7|7179.9|7178.7|7175.7|7182.7|7180.6|7177.6|7175.3|268
1635814500000|2021-11-02 00:55:00|7178.8|7175.8|7179.4|7177.6|7180.3|7177.9|7175.9|7173.6|235
1635814800000|2021-11-02 01:00:00|7179.5|7177.7|7181.8|7178.8|7182.9|7180.5|7178.8|7176.4|322
1635815100000|2021-11-02 01:05:00|7181.1|7179.3|7184.7|7182.9|7184.9|7183|7181.1|7179.1|350
1635815400000|2021-11-02 01:10:00|7184.9|7183.1|7184|7182.2|7184.9|7183.1|7182.6|7180.3|277
1635815700000|2021-11-02 01:15:00|7184.1|7182.3|7183.4|7181.6|7186|7183.8|7183.1|7180.9|268
1635816000000|2021-11-02 01:20:00|7183.3|7181.5|7184.5|7181.5|7185.3|7183.3|7182.2|7180.4|266
1635816300000|2021-11-02 01:25:00|7184.6|7181.6|7184|7182.2|7184.6|7182.4|7182.7|7180.4|179
1635816600000|2021-11-02 01:30:00|7184.1|7182.3|7180.1|7178.3|7184.7|7182.9|7180|7177.4|319
1635816900000|2021-11-02 01:35:00|7180|7178.2|7181.9|7180.1|7183.1|7180.7|7179.3|7177.2|307
1635817200000|2021-11-02 01:40:00|7181.8|7180|7181.8|7180|7182.8|7180.5|7180|7177.8|277
1635817500000|2021-11-02 01:45:00|7182|7180.2|7183.5|7180.5|7184.6|7182.2|7181.4|7179.3|311
1635817800000|2021-11-02 01:50:00|7183.4|7180.4|7184.1|7182.3|7184.6|7182.4|7182.2|7180|255
1635818100000|2021-11-02 01:55:00|7184|7182.2|7183.8|7182|7184.4|7182.3|7183|7180.7|294
1635818400000|2021-11-02 02:00:00|7183.9|7182.1|7184.7|7182.9|7185.1|7183.3|7182.7|7180.3|281
1635818700000|2021-11-02 02:05:00|7184.6|7182.8|7183.7|7181.9|7185.2|7183.4|7182.8|7181|306
1635819000000|2021-11-02 02:10:00|7183.8|7182|7184.8|7183|7184.9|7183.1|7183.5|7181.3|194
1635819300000|2021-11-02 02:15:00|7184.7|7182.9|7183.7|7181.9|7185.2|7183.4|7183.2|7181.3|240
1635819600000|2021-11-02 02:20:00|7183.6|7181.8|7184.6|7182.8|7184.7|7182.8|7183.4|7181.2|221
1635819900000|2021-11-02 02:25:00|7184.8|7183|7183.5|7181.7|7185.5|7183.2|7183.5|7180.9|180
1635820200000|2021-11-02 02:30:00|7183.6|7181.8|7182|7180.2|7183.9|7181.8|7181.5|7179.3|218
1635820500000|2021-11-02 02:35:00|7182.1|7180.3|7180.6|7178.8|7182.2|7180.3|7180.4|7178.5|245
1635820800000|2021-11-02 02:40:00|7180.7|7178.9|7179.8|7178|7181.3|7179.5|7179.7|7177.9|224
1635821100000|2021-11-02 02:45:00|7179.9|7178.1|7179.7|7177.9|7180.6|7178.1|7179.1|7177.1|219
1635821400000|2021-11-02 02:50:00|7179.8|7178|7179|7177.2|7180.4|7178.1|7178.7|7176.2|194
1635821700000|2021-11-02 02:55:00|7178.8|7177|7181.2|7179.4|7181.8|7179.4|7178.7|7176.3|232
1635822000000|2021-11-02 03:00:00|7181.1|7179.3|7178.9|7177.1|7181.4|7179.4|7178|7175.8|269
1635822300000|2021-11-02 03:05:00|7178.8|7177|7179.3|7176.3|7179.3|7177|7177.7|7175.4|200
1635822600000|2021-11-02 03:10:00|7179.2|7176.2|7176.2|7174.4|7179.3|7176.9|7176.1|7173.8|250
1635822900000|2021-11-02 03:15:00|7176.1|7174.3|7177.3|7175.5|7178.3|7176|7175.9|7173.5|241
1635823200000|2021-11-02 03:20:00|7177.7|7175.9|7178.8|7177|7179.5|7177.1|7176.7|7174.5|268
1635823500000|2021-11-02 03:25:00|7178.7|7176.9|7181.2|7177.6|7191.3|7180.8|7178.7|7170.1|355
1635823800000|2021-11-02 03:30:00|7181.7|7176.8|7178.8|7175.8|7190.3|7184.8|7174|7168.7|804
1635824100000|2021-11-02 03:35:00|7178.7|7175.7|7177.7|7174.7|7180.3|7177.3|7175.7|7172.7|480
1635824400000|2021-11-02 03:40:00|7177.6|7174.6|7174.8|7173|7179|7176.7|7173.4|7171|487
1635824700000|2021-11-02 03:45:00|7174.9|7173.1|7175.1|7173.3|7176.9|7174.7|7174|7172|329
1635825000000|2021-11-02 03:50:00|7175.2|7173.4|7174.7|7172.9|7176.2|7173.9|7173.5|7171.3|292
1635825300000|2021-11-02 03:55:00|7174.6|7172.8|7173.8|7172|7174.8|7172.9|7173|7170.8|243
1635825600000|2021-11-02 04:00:00|7173.9|7172.1|7171.7|7169.9|7174.4|7172.6|7171.4|7169|286
1635825900000|2021-11-02 04:05:00|7171.9|7170.1|7170.5|7168.7|7173.2|7170.8|7170.1|7168.3|243
1635826200000|2021-11-02 04:10:00|7170.6|7168.8|7171.2|7169.4|7173|7170.5|7169.6|7167.8|208
1635826500000|2021-11-02 04:15:00|7171.1|7169.3|7172.1|7170.3|7173.1|7170.9|7170.8|7169|207
1635826800000|2021-11-02 04:20:00|7172.2|7170.4|7173.2|7171.4|7174.1|7171.6|7172|7169.9|180
1635827100000|2021-11-02 04:25:00|7173.3|7171.5|7175.8|7174|7176.9|7174.6|7173.1|7170.9|208
1635827400000|2021-11-02 04:30:00|7175.9|7174.1|7174.7|7172.9|7176.2|7174.4|7173.3|7171.3|351
1635827700000|2021-11-02 04:35:00|7174.8|7173|7174.5|7172.7|7175.6|7173.4|7172.1|7170.3|354
1635828000000|2021-11-02 04:40:00|7174.4|7172.6|7175|7173.2|7178.3|7176|7174.1|7172.3|347
1635828300000|2021-11-02 04:45:00|7174.9|7173.1|7177.9|7176.1|7178.4|7176.3|7174.9|7173.1|291
1635828600000|2021-11-02 04:50:00|7177.8|7176|7179.6|7177.8|7180.1|7177.9|7177.7|7175.4|223
1635828900000|2021-11-02 04:55:00|7179.2|7177.4|7178.8|7175.8|7180.4|7178|7177.5|7175.2|252
1635829200000|2021-11-02 05:00:00|7178.9|7175.9|7175.5|7172.5|7179.2|7176.7|7174.4|7172.3|387
1635829500000|2021-11-02 05:05:00|7175|7173.2|7178|7176.2|7181.1|7178.7|7174.8|7173|362
1635829800000|2021-11-02 05:10:00|7178.1|7176.3|7179.1|7176.1|7180.5|7178.1|7177.5|7175.4|239
1635830100000|2021-11-02 05:15:00|7179|7176|7179.3|7177.5|7180|7177.9|7176.2|7174.4|281
1635830400000|2021-11-02 05:20:00|7179.4|7177.6|7178.4|7175.4|7180.2|7178.2|7177|7175.2|339
1635830700000|2021-11-02 05:25:00|7177.7|7175.9|7179.7|7177.9|7180.6|7178.1|7176.9|7174.8|345
1635831000000|2021-11-02 05:30:00|7179.6|7177.8|7182.9|7181.1|7184.3|7182.1|7178.5|7176|317
1635831300000|2021-11-02 05:35:00|7183.4|7180.4|7183.2|7181.4|7184.8|7182.4|7181.5|7179.7|355
1635831600000|2021-11-02 05:40:00|7183.1|7181.3|7180.5|7178.7|7184.5|7182.4|7180.5|7178.7|357
1635831900000|2021-11-02 05:45:00|7180.4|7178.6|7179.1|7177.3|7180.8|7178.7|7178.7|7176.4|291
1635832200000|2021-11-02 05:50:00|7179|7177.2|7180.7|7178.9|7181.6|7179.3|7179|7176.9|289
1635832500000|2021-11-02 05:55:00|7180.8|7179|7180.1|7178.3|7181.6|7179.4|7179.5|7177.1|281
1635832800000|2021-11-02 06:00:00|7180|7178.2|7167|7165.2|7180.2|7178.3|7166.9|7164|466
1635833100000|2021-11-02 06:05:00|7167.4|7164.4|7166.4|7163.4|7168.2|7165.7|7163.2|7160.5|409
1635833400000|2021-11-02 06:10:00|7166.3|7163.3|7164.6|7161.6|7166.9|7163.9|7163.5|7161.2|343
1635833700000|2021-11-02 06:15:00|7164.5|7161.5|7164.2|7161.2|7166.4|7163.9|7163.5|7161.2|333
1635834000000|2021-11-02 06:20:00|7164.3|7161.3|7165.6|7162.6|7167|7164|7162.6|7160.4|412
1635834300000|2021-11-02 06:25:00|7165.4|7162.4|7166.9|7163.9|7167.2|7164.8|7164.3|7161.8|304
1635834600000|2021-11-02 06:30:00|7167.2|7164.2|7164.8|7161.8|7168|7165.6|7162.5|7160.3|365
1635834900000|2021-11-02 06:35:00|7164.9|7161.9|7167.8|7166|7169.4|7166.7|7164.8|7161.8|370
1635835200000|2021-11-02 06:40:00|7167.7|7165.9|7168.2|7166.4|7169.5|7167.1|7166.3|7163.8|304
1635835500000|2021-11-02 06:45:00|7169|7166|7169.2|7167.4|7171|7168.6|7168|7165.7|342
1635835800000|2021-11-02 06:50:00|7169.8|7166.8|7169|7167.2|7171.6|7169.2|7166.9|7164.6|362
1635836100000|2021-11-02 06:55:00|7169.1|7167.3|7166.4|7163.4|7169.1|7167.3|7165.6|7163.2|276
1635836400000|2021-11-02 07:00:00|7166.2|7163.2|7162.6|7159.6|7166.9|7164.5|7161.6|7159.1|431
1635836700000|2021-11-02 07:05:00|7162.5|7159.5|7162.2|7160.4|7166.2|7164.3|7162|7159.5|389
1635837000000|2021-11-02 07:10:00|7162.1|7160.3|7166|7163|7166.2|7163.9|7162.1|7159.9|380
1635837300000|2021-11-02 07:15:00|7165.9|7162.9|7168.8|7167|7171.2|7169.1|7165.1|7162.7|422
1635837600000|2021-11-02 07:20:00|7168.7|7166.9|7170.9|7167.9|7171.7|7169.6|7168.1|7165.8|409
1635837900000|2021-11-02 07:25:00|7170.8|7167.8|7166.6|7164.8|7170.9|7168.6|7165.8|7163.7|438
1635838200000|2021-11-02 07:30:00|7167|7165.2|7170.3|7168.5|7171|7168.6|7166.8|7165|392
1635838500000|2021-11-02 07:35:00|7170.4|7168.6|7171.6|7169.8|7172.7|7170.9|7169|7167.2|390
1635838800000|2021-11-02 07:40:00|7171.7|7169.9|7170.3|7167.3|7174.1|7171.8|7168.5|7166.3|402
1635839100000|2021-11-02 07:45:00|7169.7|7167.9|7170.4|7167.4|7172.3|7169.8|7169.7|7167.4|401
1635839400000|2021-11-02 07:50:00|7170.5|7167.5|7176.1|7173.1|7177|7174.4|7170.3|7167.3|387
1635839700000|2021-11-02 07:55:00|7176|7173|7174.2|7172.4|7176.9|7174.5|7172.6|7170.3|378
1635840000000|2021-11-02 08:00:00|7174.1|7172.3|7171.1|7169.3|7175.5|7173.4|7169.6|7167.8|469
1635840300000|2021-11-02 08:05:00|7171|7169.2|7170.7|7168.9|7173.6|7171.8|7170.6|7168.1|444
1635840600000|2021-11-02 08:10:00|7170.6|7168.8|7172.8|7171|7173.5|7171.7|7170.6|7168.3|417
1635840900000|2021-11-02 08:15:00|7172.7|7170.9|7171.9|7170.1|7173|7170.9|7169.7|7167.2|396
1635841200000|2021-11-02 08:20:00|7172|7170.2|7171|7169.2|7175.1|7173.3|7171|7168.7|404
1635841500000|2021-11-02 08:25:00|7171.1|7169.3|7170.5|7168.7|7172.7|7170.3|7168.5|7166.7|608
1635841800000|2021-11-02 08:30:00|7170.7|7168.9|7169.7|7166.7|7171.9|7169.5|7169.6|7166.7|611
1635842100000|2021-11-02 08:35:00|7169.6|7166.6|7170.9|7169.1|7172|7169.7|7168.1|7165.1|465
1635842400000|2021-11-02 08:40:00|7170.8|7169|7175.4|7172.4|7176.4|7173.9|7170.4|7167.9|398
1635842700000|2021-11-02 08:45:00|7175.3|7172.3|7170.7|7167.7|7176.2|7173.8|7169.5|7167|399
1635843000000|2021-11-02 08:50:00|7170.6|7167.6|7166.6|7163.6|7171.7|7169.2|7165.9|7163.5|548
1635843300000|2021-11-02 08:55:00|7166|7164.2|7162.2|7159.2|7168.1|7165.7|7161.9|7159.1|556
1635843600000|2021-11-02 09:00:00|7162.1|7159.1|7160|7158.2|7163.3|7160.8|7159.8|7157.4|484
1635843900000|2021-11-02 09:05:00|7159.7|7157.9|7159.2|7156.2|7160.5|7158.1|7157.4|7155.1|354
1635844200000|2021-11-02 09:10:00|7159.3|7156.3|7163.4|7160.4|7164.9|7162.5|7157.9|7156|334
1635844500000|2021-11-02 09:15:00|7163.5|7160.5|7160.9|7157.9|7166.4|7163.8|7160.1|7157.7|403
1635844800000|2021-11-02 09:20:00|7160.8|7157.8|7160.5|7158.7|7162.1|7159.9|7159.9|7157.3|289
1635845100000|2021-11-02 09:25:00|7160.3|7158.5|7159.3|7156.3|7160.8|7158.5|7158.5|7155.5|333
1635845400000|2021-11-02 09:30:00|7159.4|7156.4|7157.7|7154.7|7160.7|7158.2|7157.3|7154.6|305
1635845700000|2021-11-02 09:35:00|7157.8|7154.8|7154|7152.2|7157.9|7154.9|7153.5|7150.7|309
1635846000000|2021-11-02 09:40:00|7154.1|7152.3|7154|7151|7155.8|7153.1|7153.1|7150.7|274
1635846300000|2021-11-02 09:45:00|7153.9|7150.9|7154.6|7151.6|7155.5|7153.1|7153|7150.5|326
1635846600000|2021-11-02 09:50:00|7154.5|7151.5|7149.8|7146.8|7154.7|7152.3|7149.2|7146.7|287
1635846900000|2021-11-02 09:55:00|7149.9|7146.9|7152.9|7149.9|7153.5|7150.9|7148.1|7145.6|323
1635847200000|2021-11-02 10:00:00|7152.8|7149.8|7150.9|7147.9|7153.4|7151.1|7149.8|7147.1|381
1635847500000|2021-11-02 10:05:00|7151|7148|7147.9|7144.9|7151|7148.4|7147.1|7144.8|308
1635847800000|2021-11-02 10:10:00|7148|7145|7146.9|7143.9|7148.9|7146.3|7146|7143.6|328
1635848100000|2021-11-02 10:15:00|7146.8|7143.8|7146.9|7143.9|7148.6|7145.8|7145.9|7143.7|307
1635848400000|2021-11-02 10:20:00|7147|7144|7147.1|7144.1|7149.5|7147|7146|7143.6|334
1635848700000|2021-11-02 10:25:00|7146.5|7144.7|7143.6|7140.6|7148.1|7145.7|7142.6|7140.1|348
1635849000000|2021-11-02 10:30:00|7143.5|7140.5|7139.5|7137.7|7144.9|7142.5|7139.4|7136.8|387
1635849300000|2021-11-02 10:35:00|7139.4|7137.6|7127.2|7124.2|7140.2|7137.8|7127.2|7124.2|583
1635849600000|2021-11-02 10:40:00|7127.3|7124.3|7131.1|7129.3|7133|7130.1|7125.7|7123.5|433
1635849900000|2021-11-02 10:45:00|7131.3|7129.5|7132.2|7130.4|7134.2|7131.4|7131.1|7128.7|346
1635850200000|2021-11-02 10:50:00|7132.7|7129.7|7136.2|7133.2|7136.3|7133.3|7132.1|7129.7|278
1635850500000|2021-11-02 10:55:00|7136.6|7133.6|7137|7134|7137.7|7134.9|7134.5|7132.1|358
1635850800000|2021-11-02 11:00:00|7136.9|7133.9|7134.7|7132.9|7137.2|7134.4|7134.4|7131.9|390
1635851100000|2021-11-02 11:05:00|7134.8|7133|7135.4|7133.6|7137|7135.2|7134.5|7132.4|379
1635851400000|2021-11-02 11:10:00|7135.5|7133.7|7136.5|7133.5|7137.3|7134.9|7135.1|7132.9|340
1635851700000|2021-11-02 11:15:00|7136.6|7133.6|7132.1|7130.3|7136.6|7134|7130.7|7128.6|439
1635852000000|2021-11-02 11:20:00|7132|7130.2|7131.5|7129.7|7133.2|7130.9|7130.9|7128.4|399
1635852300000|2021-11-02 11:25:00|7131.6|7129.8|7136.8|7135|7138.7|7136.3|7130.4|7128.1|466
1635852600000|2021-11-02 11:30:00|7136.7|7134.9|7136.6|7133.6|7138.2|7135.9|7133.8|7131.7|353
1635852900000|2021-11-02 11:35:00|7136.5|7133.5|7137.5|7135.7|7138.5|7136|7135.1|7132.6|342
1635853200000|2021-11-02 11:40:00|7137.6|7135.8|7136.7|7133.7|7138.8|7136.3|7136|7133.5|238
1635853500000|2021-11-02 11:45:00|7136.4|7134.6|7137.7|7135.9|7139.3|7137.5|7134.9|7132.5|342
1635853800000|2021-11-02 11:50:00|7137.6|7135.8|7140.7|7138.9|7141.6|7139.3|7137.4|7135.6|408
1635854100000|2021-11-02 11:55:00|7140.9|7139.1|7141.7|7139.9|7142.7|7140.8|7140.1|7138|345
1635854400000|2021-11-02 12:00:00|7142|7140.2|7144.8|7143|7147.7|7145.5|7141.4|7139.6|440
1635854700000|2021-11-02 12:05:00|7144.9|7143.1|7145.7|7143.9|7147.7|7145.4|7143.8|7141.5|330
1635855000000|2021-11-02 12:10:00|7145.4|7143.6|7147.2|7145.4|7148|7145.6|7144.4|7142.3|299
1635855300000|2021-11-02 12:15:00|7147.3|7145.5|7145.1|7143.3|7149|7146.7|7144.6|7142.2|387
1635855600000|2021-11-02 12:20:00|7145|7143.2|7142|7140.2|7146|7143.7|7141.8|7139.5|401
1635855900000|2021-11-02 12:25:00|7142.4|7140.6|7146.2|7144.4|7146.8|7144.6|7142.4|7140.2|394
1635856200000|2021-11-02 12:30:00|7146.1|7144.3|7146.3|7144.5|7150.1|7148.3|7145|7143.2|390
1635856500000|2021-11-02 12:35:00|7146.2|7144.4|7145|7143.2|7147.1|7145.3|7143.3|7141.3|426
1635856800000|2021-11-02 12:40:00|7144.8|7143|7140.6|7138.8|7146.3|7144.3|7138.8|7137|404
1635857100000|2021-11-02 12:45:00|7140.5|7138.7|7139|7137.2|7140.8|7138.7|7137.7|7135.9|415
1635857400000|2021-11-02 12:50:00|7138.9|7137.1|7136|7134.2|7139.4|7137.3|7135.9|7134.1|334
1635857700000|2021-11-02 12:55:00|7135.9|7134.1|7138.7|7136.9|7140.2|7138.4|7135.4|7133.5|354
1635858000000|2021-11-02 13:00:00|7138.6|7136.8|7138.7|7136.9|7139.3|7137.5|7135.6|7133.8|394
1635858300000|2021-11-02 13:05:00|7138.8|7137|7136.6|7134.8|7139.6|7137.8|7135.3|7133.5|355
1635858600000|2021-11-02 13:10:00|7136.7|7134.9|7137.1|7135.3|7137.7|7135.9|7134|7132.2|294
1635858900000|2021-11-02 13:15:00|7137.2|7135.4|7136.5|7134.7|7137.9|7135.7|7134.5|7132.7|382
1635859200000|2021-11-02 13:20:00|7136.6|7134.8|7130.6|7128.8|7136.9|7134.8|7130.5|7128.3|348
1635859500000|2021-11-02 13:25:00|7130.5|7128.7|7130.7|7128.9|7133.4|7131.6|7130.3|7128.5|320
1635859800000|2021-11-02 13:30:00|7130.6|7128.8|7128.6|7126.8|7133.4|7131.5|7127.3|7125.4|464
1635860100000|2021-11-02 13:35:00|7128.8|7127|7131.2|7129.4|7132.4|7130.2|7128.6|7126.8|372
1635860400000|2021-11-02 13:40:00|7131.1|7129.3|7130.3|7128.5|7131.8|7130|7128.7|7126.9|400
1635860700000|2021-11-02 13:45:00|7130.2|7128.4|7127.8|7126|7130.4|7128.6|7127.4|7125.6|430
1635861000000|2021-11-02 13:50:00|7127.7|7125.9|7126.3|7124.5|7127.7|7125.9|7124|7122.2|411
1635861300000|2021-11-02 13:55:00|7126.4|7124.6|7124.5|7122.7|7126.6|7124.8|7121.7|7119.9|422
1635861600000|2021-11-02 14:00:00|7124.4|7122.6|7124.9|7123.1|7126|7124.2|7123.6|7121.8|350
1635861900000|2021-11-02 14:05:00|7125|7123.2|7122.8|7121|7125.3|7123.5|7122|7120.2|428
1635862200000|2021-11-02 14:10:00|7122.7|7120.9|7119.6|7117.8|7123.4|7121.3|7119.3|7117|349
1635862500000|2021-11-02 14:15:00|7119.5|7117.7|7118.2|7116.4|7121.1|7119.3|7117.7|7115.5|325
1635862800000|2021-11-02 14:20:00|7118.1|7116.3|7111.8|7110|7119.4|7117.6|7111.5|7109.2|436
1635863100000|2021-11-02 14:25:00|7112.1|7110.3|7110|7108.2|7114.2|7112.4|7109.6|7107.8|407
1635863400000|2021-11-02 14:30:00|7109.8|7108|7114.8|7113|7115.3|7113.5|7108.5|7106|424
1635863700000|2021-11-02 14:35:00|7114.7|7112.9|7116.8|7115|7118|7115.6|7112.9|7111.1|480
1635864000000|2021-11-02 14:40:00|7116.9|7115.1|7117|7115.2|7118.5|7116.3|7114.3|7112|444
1635864300000|2021-11-02 14:45:00|7117.1|7115.3|7115.7|7112.7|7117.8|7116|7114.2|7112.3|348
1635864600000|2021-11-02 14:50:00|7115.8|7112.8|7115|7113.2|7118|7115.9|7114|7112.2|348
1635864900000|2021-11-02 14:55:00|7114.9|7113.1|7115.1|7113.3|7115.9|7113.7|7111.9|7110.1|367
1635865200000|2021-11-02 15:00:00|7115.4|7113.6|7120.8|7119|7121.4|7119.1|7115.3|7112.9|395
1635865500000|2021-11-02 15:05:00|7120.9|7119.1|7118.2|7116.4|7122|7119.5|7117|7115.2|298
1635865800000|2021-11-02 15:10:00|7118.1|7116.3|7119.8|7118|7121|7119.2|7116.6|7114.3|290
1635866100000|2021-11-02 15:15:00|7119.9|7118.1|7121.5|7119.7|7123.3|7121.5|7118.4|7116.1|332
1635866400000|2021-11-02 15:20:00|7121.6|7119.8|7114.5|7112.7|7122.6|7120.6|7114.3|7112.5|323
1635866700000|2021-11-02 15:25:00|7114.4|7112.6|7113.3|7111.5|7116|7113.7|7111.9|7110.1|391
1635867000000|2021-11-02 15:30:00|7113.5|7111.7|7110.2|7108.4|7114.3|7112|7109.5|7107.6|347
1635867300000|2021-11-02 15:35:00|7110.1|7108.3|7109.7|7107.9|7111|7108.8|7107.2|7104.9|402
1635867600000|2021-11-02 15:40:00|7109.8|7108|7110.5|7108.7|7111.2|7108.9|7108.8|7106.6|310
1635867900000|2021-11-02 15:45:00|7110.4|7108.6|7109.3|7107.5|7112.1|7109.9|7108.8|7106.8|298
1635868200000|2021-11-02 15:50:00|7109.4|7107.6|7102.9|7101.1|7109.9|7107.6|7102.3|7100|360
1635868500000|2021-11-02 15:55:00|7103.3|7101.5|7104.4|7102.6|7105.6|7103.4|7100.4|7098|494
1635868800000|2021-11-02 16:00:00|7104.6|7102.8|7106.8|7105|7108.5|7106.7|7104|7101.8|461
1635869100000|2021-11-02 16:05:00|7106.9|7105.1|7103.9|7102.1|7106.9|7105.1|7103.5|7101|480
1635869400000|2021-11-02 16:10:00|7103.8|7102|7105|7102|7105.9|7103.4|7103.3|7100.7|366
1635869700000|2021-11-02 16:15:00|7105.1|7102.1|7104|7102.2|7105.6|7103.2|7103.4|7101.1|288
1635870000000|2021-11-02 16:20:00|7104.2|7102.4|7105.9|7104.1|7106.7|7104.5|7103.9|7101.6|293
1635870300000|2021-11-02 16:25:00|7106|7104.2|7104.1|7102.3|7108|7106.1|7104.1|7102|255
1635870600000|2021-11-02 16:30:00|7104.3|7102.5|7102.6|7100.8|7106.1|7103.9|7102.5|7100.3|339
1635870900000|2021-11-02 16:35:00|7102.5|7100.7|7102.5|7100.7|7104.4|7102.1|7101.5|7099.4|314
1635871200000|2021-11-02 16:40:00|7102.4|7100.6|7098.5|7096.7|7103.3|7101.3|7097.2|7094.2|323
1635871500000|2021-11-02 16:45:00|7098.6|7096.8|7096.5|7094.7|7098.8|7096.8|7096|7093.8|243
1635871800000|2021-11-02 16:50:00|7097.1|7094.1|7096.3|7094.5|7097.3|7094.9|7093.9|7091.6|295
1635872100000|2021-11-02 16:55:00|7096.2|7094.4|7097.4|7095.6|7098|7095.7|7095.8|7093.5|312
1635872400000|2021-11-02 17:00:00|7097.5|7095.7|7097.3|7095.5|7098.8|7096.5|7096.5|7094.2|259
1635872700000|2021-11-02 17:05:00|7097.2|7095.4|7100.2|7098.4|7100.9|7098.4|7097.2|7095.3|224
1635873000000|2021-11-02 17:10:00|7100.4|7098.6|7100.8|7099|7102.3|7100|7100.3|7097.8|223
1635873300000|2021-11-02 17:15:00|7100.9|7099.1|7099.8|7098|7101.6|7099.2|7099.4|7097.1|265
1635873600000|2021-11-02 17:20:00|7099.9|7098.1|7097.7|7095.9|7100.9|7098.6|7097.5|7095.7|237
1635873900000|2021-11-02 17:25:00|7097.6|7095.8|7100.8|7099|7101.8|7099.2|7096.8|7094.7|337
1635874200000|2021-11-02 17:30:00|7100.9|7099.1|7098.9|7095.9|7101.9|7099.5|7098.2|7095.8|254
1635874500000|2021-11-02 17:35:00|7098.8|7095.8|7100.7|7098.9|7101.5|7099.1|7098.2|7095.8|245
1635874800000|2021-11-02 17:40:00|7100.8|7099|7102.7|7100.9|7103.6|7101.5|7100.6|7098.5|223
1635875100000|2021-11-02 17:45:00|7102.6|7100.8|7101.3|7099.5|7103.2|7100.8|7101.1|7098.8|172
1635875400000|2021-11-02 17:50:00|7101.2|7099.4|7103.6|7101.8|7104.7|7102.6|7101.2|7099|183
1635875700000|2021-11-02 17:55:00|7103.7|7101.9|7105.7|7102.7|7106.5|7103.9|7103.7|7101.4|208
1635876000000|2021-11-02 18:00:00|7105.6|7102.6|7103.9|7102.1|7105.7|7102.7|7103.7|7101.4|141
1635876300000|2021-11-02 18:05:00|7103.8|7102|7104|7102.2|7105.1|7102.7|7103.7|7101.5|121
1635876600000|2021-11-02 18:10:00|7104.8|7101.8|7104.8|7103|7105.8|7103.6|7104|7101.5|242
1635876900000|2021-11-02 18:15:00|7105.6|7102.6|7105.7|7103.9|7106.5|7104|7104.5|7102.1|182
1635877200000|2021-11-02 18:20:00|7105.6|7103.8|7104.7|7102.9|7106.9|7104.5|7104.7|7102.3|177
1635877500000|2021-11-02 18:25:00|7104.8|7103|7105|7102|7105.5|7103.1|7104.1|7101.8|256
1635877800000|2021-11-02 18:30:00|7105.1|7102.1|7106.4|7103.4|7107.3|7104.9|7104.2|7101.8|254
1635878100000|2021-11-02 18:35:00|7106.5|7103.5|7107.3|7105.5|7108.2|7105.7|7105.7|7103.4|158
1635878400000|2021-11-02 18:40:00|7107.8|7104.8|7108.2|7106.4|7109.1|7106.5|7107.1|7104.8|126
1635878700000|2021-11-02 18:45:00|7108.9|7105.9|7110.7|7108.9|7111.4|7109.3|7108.2|7105.8|180
1635879000000|2021-11-02 18:50:00|7110.8|7109|7110.4|7108.6|7113|7110.6|7109.6|7107.3|216
1635879300000|2021-11-02 18:55:00|7111|7108|7107.3|7104.3|7112.5|7110|7105.3|7102.4|354
1635879600000|2021-11-02 19:00:00|7106.5|7104.7|7109|7106|7110.4|7108|7106.5|7104.4|226
1635879900000|2021-11-02 19:05:00|7108.9|7105.9|7108.3|7106.5|7110.1|7107.3|7106.1|7103.7|237
1635880200000|2021-11-02 19:10:00|7108.8|7105.8|7106.7|7104.9|7109|7106.4|7105.9|7103.6|146
1635880500000|2021-11-02 19:15:00|7106.6|7104.8|7108.1|7105.1|7108.5|7106|7106.6|7104.5|220
1635880800000|2021-11-02 19:20:00|7108.2|7105.2|7108|7106.2|7109|7106.5|7107.1|7104.7|158
1635881100000|2021-11-02 19:25:00|7107.9|7106.1|7108.1|7106.3|7108.8|7106.4|7106.9|7104.5|180
1635881400000|2021-11-02 19:30:00|7108|7106.2|7109.1|7106.1|7109.4|7106.9|7107.6|7105.2|195
1635881700000|2021-11-02 19:35:00|7109|7106|7108.4|7105.4|7109.3|7106.9|7107.6|7105.2|200
1635882000000|2021-11-02 19:40:00|7108.3|7105.3|7110.9|7107.9|7111.1|7108.8|7107.9|7105.3|221
1635882300000|2021-11-02 19:45:00|7110.8|7107.8|7110|7107|7111|7108.4|7108.8|7106.4|220
1635882600000|2021-11-02 19:50:00|7109.7|7106.7|7111.2|7109.4|7111.9|7109.5|7108.7|7106.2|244
1635882900000|2021-11-02 19:55:00|7111.8|7108.8|7112.7|7110.9|7113|7110.9|7110.1|7107.6|270
1635883200000|2021-11-02 20:00:00|7112.6|7110.8|7110.2|7107.2|7114|7111|7109.7|7107|200
1635883500000|2021-11-02 20:05:00|7110.1|7107.1|7109.6|7106.6|7110.1|7107.4|7108.4|7105.4|122
1635883800000|2021-11-02 20:10:00|7109.5|7106.5|7109.8|7106.8|7110.3|7107.9|7108.5|7106.1|125
1635884100000|2021-11-02 20:15:00|7109.9|7106.9|7110|7107|7110.4|7108|7109.2|7106.8|106
1635884400000|2021-11-02 20:20:00|7109.9|7106.9|7109.4|7106.4|7110.2|7107.8|7109.1|7106.4|88
1635884700000|2021-11-02 20:25:00|7108.8|7107|7109.9|7106.9|7109.9|7107.4|7108.7|7106.3|113
1635885000000|2021-11-02 20:30:00|7109.3|7107.5|7109.8|7106.8|7110.1|7107.6|7109.1|7106.5|130
1635885300000|2021-11-02 20:35:00|7109.9|7106.9|7108.8|7105.8|7110|7107.6|7107.8|7105.1|174
1635885600000|2021-11-02 20:40:00|7109.1|7106.1|7110.3|7107.3|7110.6|7108.2|7108.2|7105.7|114
1635885900000|2021-11-02 20:45:00|7110.2|7107.2|7110.9|7107.9|7112.3|7109.3|7109.8|7106.8|190
1635886200000|2021-11-02 20:50:00|7111|7108|7111.2|7108.2|7111.7|7108.7|7109.5|7106.9|193
1635886500000|2021-11-02 20:55:00|7111.1|7108.1|7114.3|7109.4|7115|7110.9|7111|7107.2|232
1635886800000|2021-11-02 21:00:00|7115.2|7108.5|7112.6|7108.7|7118.4|7109.5|7112.6|7104.6|65
1635887100000|2021-11-02 21:05:00|7113.3|7105.8|7109.7|7104.5|7114.4|7108.7|7109.4|7101|135
1635887400000|2021-11-02 21:10:00|7109.6|7104.3|7109.6|7104.4|7111|7106.5|7109.2|7103.8|149
1635887700000|2021-11-02 21:15:00|7109.7|7104.8|7113.8|7109.5|7119.2|7110.8|7109.4|7104.5|252
1635888000000|2021-11-02 21:20:00|7114.8|7109.9|7116.3|7113|7117.8|7113.3|7113.6|7109.4|243
1635888300000|2021-11-02 21:25:00|7116.7|7112.9|7115.1|7109.5|7118.8|7113.2|7114.1|7109.4|195
1635888600000|2021-11-02 21:30:00|7114.5|7109.4|7114.3|7109.3|7115.9|7110.2|7113.2|7108.9|196
1635888900000|2021-11-02 21:35:00|7114.4|7109.5|7115.2|7104.1|7117.3|7110.5|7111.8|7098.8|174
1635889200000|2021-11-02 21:40:00|7115.3|7104|7113.9|7100.9|7117.8|7108.8|7109.7|7099.1|352
1635889500000|2021-11-02 21:45:00|7114.1|7101.1|7126.9|7122.3|7129.8|7123|7114.1|7101.1|522
1635889800000|2021-11-02 21:50:00|7127.3|7121.9|7126.9|7122.1|7130.2|7123.6|7124.7|7119.8|366
1635890100000|2021-11-02 21:55:00|7127|7122.2|7126.9|7121.1|7128.8|7123.5|7124.6|7118.1|290
1635890400000|2021-11-02 22:00:00|7126.7|7121.2|7126.6|7122.4|7128.3|7123|7121.7|7118.3|689
1635890700000|2021-11-02 22:05:00|7128|7122.7|7128.1|7125.1|7131|7127.8|7123.4|7119.8|596
1635891000000|2021-11-02 22:10:00|7128.2|7125.2|7130.5|7127.5|7130.6|7127.6|7127.8|7124.5|272
1635891300000|2021-11-02 22:15:00|7129.9|7126.9|7128.9|7125.9|7130.2|7127.2|7127.3|7124.3|183
1635891600000|2021-11-02 22:20:00|7129.1|7126.1|7130.4|7127.4|7130.4|7127.4|7128.4|7125.4|129
1635891900000|2021-11-02 22:25:00|7130.3|7127.3|7130.2|7127.2|7130.8|7127.8|7130|7127|115
1635892200000|2021-11-02 22:30:00|7130.3|7127.3|7131.6|7128.6|7131.8|7128.8|7129.1|7126.1|212
1635892500000|2021-11-02 22:35:00|7131.7|7128.7|7131.1|7128.1|7131.9|7128.9|7130.6|7127.6|185
1635892800000|2021-11-02 22:40:00|7131|7128|7132.3|7129.3|7133|7130|7130.6|7127.6|192
1635893100000|2021-11-02 22:45:00|7132.4|7129.4|7131.8|7128.8|7133.2|7130.2|7131.4|7128.4|171
1635893400000|2021-11-02 22:50:00|7131.9|7128.9|7129.5|7126.5|7132.3|7129.3|7129.1|7126.1|176
1635893700000|2021-11-02 22:55:00|7129.4|7126.4|7130.4|7127.4|7130.8|7127.8|7129|7126|208
1635894000000|2021-11-02 23:00:00|7130.3|7127.3|7126.5|7123.5|7130.5|7127.5|7125.8|7123.4|306
1635894300000|2021-11-02 23:05:00|7126.4|7123.4|7123.5|7121.7|7127.6|7125.1|7122.5|7119.9|307
1635894600000|2021-11-02 23:10:00|7123.8|7120.8|7123.8|7120.8|7124|7121.3|7121.3|7118.7|189
1635894900000|2021-11-02 23:15:00|7123.9|7120.9|7124.4|7121.4|7126.9|7124.5|7123.8|7120.8|202
1635895200000|2021-11-02 23:20:00|7124.5|7121.5|7125.1|7122.1|7125.8|7123.4|7123.8|7121.4|139
1635895500000|2021-11-02 23:25:00|7125.2|7122.2|7124.7|7121.7|7125.2|7123.1|7123.7|7121.3|168
1635895800000|2021-11-02 23:30:00|7124.8|7121.8|7125.1|7123.3|7125.8|7123.6|7123.7|7121.4|171
1635896100000|2021-11-02 23:35:00|7125.2|7123.4|7125.6|7122.6|7126.9|7124.9|7124.9|7122.6|154
1635896400000|2021-11-02 23:40:00|7125.7|7122.7|7125|7123.2|7125.7|7123.3|7122.9|7121|134
1635896700000|2021-11-02 23:45:00|7124.9|7123.1|7127.1|7124.1|7127.2|7124.6|7124.8|7122.5|156
1635897000000|2021-11-02 23:50:00|7127|7124|7126|7124.2|7127.7|7125.1|7125.7|7123.3|155
1635897300000|2021-11-02 23:55:00|7126.6|7123.6|7126.8|7123.8|7127.3|7125|7125.5|7123.1|106
1635897600000|2021-11-03 00:00:00|7126.7|7123.7|7123.8|7122|7126.7|7124.5|7123.1|7121|228
1635897900000|2021-11-03 00:05:00|7123.9|7122.1|7123.5|7121.7|7125.5|7123.6|7123.2|7121.4|196
1635898200000|2021-11-03 00:10:00|7123.4|7121.6|7119.3|7117.5|7124|7121.6|7119.2|7117.3|220
1635898500000|2021-11-03 00:15:00|7119.2|7117.4|7116.8|7115|7119.7|7117.4|7116.6|7114.8|186
1635898800000|2021-11-03 00:20:00|7116.9|7115.1|7117.7|7115.9|7120.5|7118.7|7116.8|7115|241
1635899100000|2021-11-03 00:25:00|7117.6|7115.8|7116.1|7113.1|7117.6|7115.8|7114.2|7112.3|229
1635899400000|2021-11-03 00:30:00|7116.2|7113.2|7116.9|7115.1|7117.6|7115.8|7115.3|7112.7|233
1635899700000|2021-11-03 00:35:00|7117|7115.2|7116.1|7114.3|7117.7|7115.8|7115.9|7114.1|207
1635900000000|2021-11-03 00:40:00|7116.2|7114.4|7117.4|7115.6|7117.6|7115.8|7114.6|7112.5|232
1635900300000|2021-11-03 00:45:00|7117.5|7115.7|7119.1|7117.3|7119.3|7117.5|7116.9|7115.1|193
1635900600000|2021-11-03 00:50:00|7119.2|7117.4|7120.4|7118.6|7120.6|7118.8|7118.2|7116.4|176
1635900900000|2021-11-03 00:55:00|7120.5|7118.7|7121.2|7119.4|7122.5|7120.7|7120.4|7118.6|210
1635901200000|2021-11-03 01:00:00|7121|7119.2|7123.9|7122.1|7125.8|7124|7120.3|7118.5|317
1635901500000|2021-11-03 01:05:00|7123.8|7122|7123.6|7121.8|7124.6|7122.8|7122.8|7121|275
1635901800000|2021-11-03 01:10:00|7123.7|7121.9|7124|7122.2|7124.6|7122.8|7123.2|7121.4|254
1635902100000|2021-11-03 01:15:00|7123.9|7122.1|7125|7123.2|7125.3|7123.5|7123.8|7122|251
1635902400000|2021-11-03 01:20:00|7124.9|7123.1|7124.9|7123.1|7125.8|7124|7124.4|7122.6|280
1635902700000|2021-11-03 01:25:00|7125|7123.2|7123.8|7122|7125.5|7123.7|7122.8|7121|298
1635903000000|2021-11-03 01:30:00|7123.9|7122.1|7123.7|7121.9|7124.7|7122.9|7123.4|7121.6|219
1635903300000|2021-11-03 01:35:00|7123.6|7121.8|7126.9|7125.1|7128.3|7126.5|7123.6|7121.8|270
1635903600000|2021-11-03 01:40:00|7127|7125.2|7127.5|7124.5|7127.8|7125.8|7125.6|7123.8|279
1635903900000|2021-11-03 01:45:00|7127.4|7124.4|7123.7|7121.9|7127.5|7124.6|7123.4|7121.6|311
1635904200000|2021-11-03 01:50:00|7123.8|7122|7123.2|7121.4|7124.4|7122.2|7121.7|7119.9|266
1635904500000|2021-11-03 01:55:00|7123.1|7121.3|7123.5|7121.7|7124.6|7122.6|7122.7|7120.9|314
1635904800000|2021-11-03 02:00:00|7123.6|7121.8|7121.1|7119.3|7123.6|7121.8|7120.4|7118.6|270
1635905100000|2021-11-03 02:05:00|7121.2|7119.4|7121.5|7119.7|7123.2|7121.1|7120.9|7119.1|202
1635905400000|2021-11-03 02:10:00|7121.4|7119.6|7119.5|7117.7|7122|7120.2|7119|7117.2|219
1635905700000|2021-11-03 02:15:00|7119.6|7117.8|7118|7116.2|7119.8|7118|7117.8|7116|249
1635906000000|2021-11-03 02:20:00|7118.1|7116.3|7119.6|7116.6|7119.7|7117.5|7118|7116.2|207
1635906300000|2021-11-03 02:25:00|7118.8|7117|7118.2|7116.4|7119.4|7117.4|7117.9|7116.1|205
1635906600000|2021-11-03 02:30:00|7118.3|7116.5|7117.9|7116.1|7119.2|7117.4|7117.7|7115.3|265
1635906900000|2021-11-03 02:35:00|7117.8|7116|7118.3|7116.5|7118.4|7116.6|7117.2|7115.3|262
1635907200000|2021-11-03 02:40:00|7118.2|7116.4|7117|7115.2|7118.8|7117|7116.8|7115|218
1635907500000|2021-11-03 02:45:00|7116.9|7115.1|7118.1|7116.3|7118.9|7117.1|7116.7|7114.9|263
1635907800000|2021-11-03 02:50:00|7118|7116.2|7118.3|7116.5|7118.3|7116.5|7117.4|7115.6|180
1635908100000|2021-11-03 02:55:00|7118.5|7116.7|7117.9|7116.1|7119.9|7118.1|7117.6|7115.8|219
1635908400000|2021-11-03 03:00:00|7118|7116.2|7116.2|7114.4|7118.5|7116.4|7116.2|7114.2|298
1635908700000|2021-11-03 03:05:00|7116.3|7114.5|7117.7|7115.9|7117.7|7115.9|7115.9|7114.1|175
1635909000000|2021-11-03 03:10:00|7117.8|7116|7119.1|7117.3|7119.3|7117.5|7116.8|7114.9|214
1635909300000|2021-11-03 03:15:00|7119|7117.2|7119.5|7117.7|7120.1|7118.3|7118.6|7116.8|265
1635909600000|2021-11-03 03:20:00|7119.4|7117.6|7118.9|7117.1|7120|7118.2|7118.5|7116.7|201
1635909900000|2021-11-03 03:25:00|7119|7117.2|7120.9|7119.1|7121.2|7119.4|7118.9|7116.9|233
1635910200000|2021-11-03 03:30:00|7121|7119.2|7120.2|7118.4|7121.4|7119.6|7120.2|7118.4|171
1635910500000|2021-11-03 03:35:00|7120.1|7118.3|7120.3|7118.5|7121.1|7118.7|7119.2|7117.4|157
1635910800000|2021-11-03 03:40:00|7120.4|7118.6|7120.2|7118.4|7120.4|7118.6|7119.5|7117.7|134
1635911100000|2021-11-03 03:45:00|7120.3|7118.5|7120.1|7118.3|7120.4|7118.6|7119.2|7117.4|144
1635911400000|2021-11-03 03:50:00|7120|7118.2|7120.3|7118.5|7120.7|7118.9|7119.8|7118|142
1635911700000|2021-11-03 03:55:00|7120.2|7118.4|7120.4|7118.6|7120.9|7119.1|7119.9|7117.9|183
1635912000000|2021-11-03 04:00:00|7120.5|7118.7|7122.7|7120.9|7123.5|7121.6|7119.7|7117.9|199
1635912300000|2021-11-03 04:05:00|7122.8|7121|7122.7|7120.9|7124.6|7122.8|7122.6|7120.8|225
1635912600000|2021-11-03 04:10:00|7122.6|7120.8|7120.4|7118.6|7122.7|7120.9|7120.3|7118.5|194
1635912900000|2021-11-03 04:15:00|7120.3|7118.5|7118.5|7116.7|7120.6|7118.8|7118.5|7116.7|156
1635913200000|2021-11-03 04:20:00|7118.4|7116.6|7119.7|7117.9|7119.7|7117.9|7117.8|7116|177
1635913500000|2021-11-03 04:25:00|7119.6|7117.8|7119.1|7117.3|7120.3|7118.5|7118.5|7116.7|157
1635913800000|2021-11-03 04:30:00|7119|7117.2|7119.5|7117.7|7119.8|7118|7118.6|7116.8|163
1635914100000|2021-11-03 04:35:00|7119.6|7117.8|7120|7118.2|7121|7119.2|7119|7117.2|121
1635914400000|2021-11-03 04:40:00|7120.1|7118.3|7120.6|7118.8|7120.9|7119.1|7119.4|7117.6|132
1635914700000|2021-11-03 04:45:00|7120.5|7118.7|7121.3|7119.5|7122.1|7120.3|7120.2|7118.4|120
1635915000000|2021-11-03 04:50:00|7121.2|7119.4|7120.2|7118.4|7121.5|7119.7|7119.7|7117.9|123
1635915300000|2021-11-03 04:55:00|7120.3|7118.5|7121.6|7119.8|7121.9|7120.1|7120|7118.2|132
1635915600000|2021-11-03 05:00:00|7121.7|7119.9|7122.1|7120.3|7122.5|7120.7|7121.1|7119.3|199
1635915900000|2021-11-03 05:05:00|7122|7120.2|7121.6|7119.8|7123.1|7121.3|7121.5|7119.7|136
1635916200000|2021-11-03 05:10:00|7121.7|7119.9|7121.3|7119.5|7121.7|7119.9|7120.6|7118.8|152
1635916500000|2021-11-03 05:15:00|7121.4|7119.6|7121.2|7119.4|7121.8|7120|7120.8|7119|203
1635916800000|2021-11-03 05:20:00|7121.3|7119.5|7121.4|7119.6|7121.7|7119.9|7120.8|7118.7|200
1635917100000|2021-11-03 05:25:00|7121.7|7119.9|7125|7123.2|7125.4|7123.6|7121.6|7119.8|200
1635917400000|2021-11-03 05:30:00|7124.9|7123.1|7123.8|7122|7125.6|7123.8|7123.3|7121.5|213
1635917700000|2021-11-03 05:35:00|7123.9|7122.1|7121.6|7119.8|7124|7122.2|7121.5|7119.7|187
1635918000000|2021-11-03 05:40:00|7121.8|7120|7123.6|7121.8|7123.9|7122.1|7121.7|7119.9|177
1635918300000|2021-11-03 05:45:00|7123.7|7121.9|7123|7121.2|7124.5|7122.7|7122.8|7121|213
1635918600000|2021-11-03 05:50:00|7122.8|7121|7123.2|7121.4|7123.9|7122.1|7122.6|7120.8|182
1635918900000|2021-11-03 05:55:00|7123.1|7121.3|7125.1|7123.3|7125.6|7123.8|7123.1|7121.3|189
1635919200000|2021-11-03 06:00:00|7125.2|7123.4|7123.7|7121.9|7125.2|7123.4|7123|7121.2|213
1635919500000|2021-11-03 06:05:00|7123.8|7122|7126|7124.2|7126.2|7124.4|7123.8|7122|270
1635919800000|2021-11-03 06:10:00|7126.3|7124.5|7127.9|7126.1|7128.1|7126.3|7126.1|7124.3|212
1635920100000|2021-11-03 06:15:00|7128.1|7126.3|7127.1|7125.3|7129.7|7127.3|7125.5|7123.7|277
1635920400000|2021-11-03 06:20:00|7126.9|7125.1|7129.4|7127.6|7129.9|7127.7|7126.8|7125|246
1635920700000|2021-11-03 06:25:00|7129.5|7127.7|7127.5|7125.7|7129.9|7128.1|7127.2|7125.4|189
1635921000000|2021-11-03 06:30:00|7127.6|7125.8|7126.5|7124.7|7127.6|7125.8|7125.5|7123.7|229
1635921300000|2021-11-03 06:35:00|7126.4|7124.6|7125|7123.2|7126.5|7124.7|7124.1|7122.2|239
1635921600000|2021-11-03 06:40:00|7125.1|7123.3|7125.7|7123.9|7127.3|7125.5|7125|7123.2|219
1635921900000|2021-11-03 06:45:00|7125.9|7124.1|7125.8|7124|7126.1|7124.3|7124.5|7122.7|195
1635922200000|2021-11-03 06:50:00|7125.5|7123.7|7126.1|7124.3|7126.9|7125.1|7125.4|7123.6|198
1635922500000|2021-11-03 06:55:00|7126|7124.2|7127.4|7124.4|7127.5|7125.3|7125|7123.2|228
1635922800000|2021-11-03 07:00:00|7126.2|7123.7|7129.7|7127.9|7131.3|7129.1|7125.2|7123.1|357
1635923100000|2021-11-03 07:05:00|7129.5|7127.7|7129.3|7127.5|7130.4|7128.6|7127.8|7126|239
1635923400000|2021-11-03 07:10:00|7129.2|7127.4|7129.2|7126.2|7131|7129.2|7128.1|7126.1|306
1635923700000|2021-11-03 07:15:00|7128.9|7127.1|7130.8|7129|7131.8|7130|7127.9|7126.1|320
1635924000000|2021-11-03 07:20:00|7130.7|7128.9|7133.8|7132|7135.2|7133|7130.1|7128.3|303
1635924300000|2021-11-03 07:25:00|7133.9|7132.1|7133|7131.2|7135.4|7133.6|7132.8|7130.5|247
1635924600000|2021-11-03 07:30:00|7133.2|7131.4|7130.4|7128.6|7133.7|7131.5|7129.3|7126.6|350
1635924900000|2021-11-03 07:35:00|7130.3|7128.5|7128.5|7126.7|7130.9|7128.5|7127|7124.6|310
1635925200000|2021-11-03 07:40:00|7128.6|7126.8|7128.9|7127.1|7129.2|7127.4|7127|7124.5|245
1635925500000|2021-11-03 07:45:00|7128.8|7127|7129.5|7127.7|7129.8|7128|7127.9|7125.6|279
1635925800000|2021-11-03 07:50:00|7129.4|7127.6|7130.1|7128.3|7131.5|7129.4|7129.1|7127.3|254
1635926100000|2021-11-03 07:55:00|7130.2|7128.4|7132.7|7130.9|7134|7131.9|7130.1|7127.8|342
1635926400000|2021-11-03 08:00:00|7132.5|7130.7|7137.3|7134.3|7138.1|7135.6|7130.1|7127.6|426
1635926700000|2021-11-03 08:05:00|7137.2|7134.2|7137.5|7135.7|7138.5|7136|7133.6|7131.3|408
1635927000000|2021-11-03 08:10:00|7138.4|7135.4|7138.3|7136.5|7139.3|7137|7135.8|7134|390
1635927300000|2021-11-03 08:15:00|7138.4|7136.6|7140.3|7138.5|7141|7138.6|7137.6|7135.5|381
1635927600000|2021-11-03 08:20:00|7140.4|7138.6|7140.6|7137.6|7141|7138.6|7138.9|7136.6|305
1635927900000|2021-11-03 08:25:00|7140|7138.2|7137.9|7136.1|7141|7138.7|7137.7|7135.5|322
1635928200000|2021-11-03 08:30:00|7138|7136.2|7136.5|7134.7|7139.6|7137.6|7136|7133.9|334
1635928500000|2021-11-03 08:35:00|7136.4|7134.6|7137.6|7135.8|7138.4|7136|7136.3|7134|226
1635928800000|2021-11-03 08:40:00|7137.7|7135.9|7138.4|7136.6|7138.9|7136.7|7136.7|7134.3|274
1635929100000|2021-11-03 08:45:00|7138.5|7136.7|7139.2|7137.4|7140.2|7137.9|7136.9|7134.5|324
1635929400000|2021-11-03 08:50:00|7139.1|7137.3|7136|7133|7139.3|7137.5|7134.8|7132.6|340
1635929700000|2021-11-03 08:55:00|7135.9|7132.9|7136.3|7133.3|7137.2|7134.6|7133.4|7130.9|331
1635930000000|2021-11-03 09:00:00|7135.6|7133.8|7134.6|7132.8|7135.7|7133.9|7133.5|7130.9|266
1635930300000|2021-11-03 09:05:00|7134.7|7132.9|7134.9|7131.9|7135.6|7133.1|7133.8|7131.4|277
1635930600000|2021-11-03 09:10:00|7134.1|7132.3|7134.6|7131.6|7135.8|7133.5|7133.9|7131.5|265
1635930900000|2021-11-03 09:15:00|7134.5|7131.5|7133.6|7130.6|7135|7132.5|7132.4|7130.3|319
1635931200000|2021-11-03 09:20:00|7133|7131.2|7134.6|7132.8|7135.4|7132.9|7132.2|7130.1|304
1635931500000|2021-11-03 09:25:00|7134.5|7132.7|7133.7|7131.9|7135.9|7134|7133.6|7131.2|175
1635931800000|2021-11-03 09:30:00|7133.6|7131.8|7137.2|7135.4|7137.3|7135.4|7133.6|7131.8|300
1635932100000|2021-11-03 09:35:00|7137.1|7135.3|7141.8|7140|7142.7|7140.5|7136.5|7134.3|374
1635932400000|2021-11-03 09:40:00|7141.7|7139.9|7139.7|7137.9|7142.2|7140.4|7139.6|7137.6|331
1635932700000|2021-11-03 09:45:00|7139.8|7138|7140.3|7138.5|7141.8|7139.5|7138.5|7136.2|338
1635933000000|2021-11-03 09:50:00|7140.2|7138.4|7141.2|7139.4|7142.8|7140.6|7140|7137.8|267
1635933300000|2021-11-03 09:55:00|7141.4|7139.6|7142.6|7139.6|7143|7140.6|7140.5|7138.7|288
1635933600000|2021-11-03 10:00:00|7142.7|7139.7|7141.3|7139.5|7142.7|7140.2|7138.7|7136.9|396
1635933900000|2021-11-03 10:05:00|7141.2|7139.4|7140|7138.2|7142.1|7139.7|7139.5|7137.2|369
1635934200000|2021-11-03 10:10:00|7140.1|7138.3|7140.6|7137.6|7141.9|7139.5|7139.9|7137.5|285
1635934500000|2021-11-03 10:15:00|7140.5|7137.5|7139.7|7137.9|7140.7|7138.5|7138.8|7136.6|284
1635934800000|2021-11-03 10:20:00|7139.8|7138|7139.3|7137.5|7141.1|7139.3|7138.8|7137|218
1635935100000|2021-11-03 10:25:00|7139.4|7137.6|7142.7|7140.9|7143.3|7141.5|7139.1|7137|291
1635935400000|2021-11-03 10:30:00|7142.9|7141.1|7141.9|7138.9|7144.1|7141.7|7140.4|7138.4|274
1635935700000|2021-11-03 10:35:00|7141.2|7139.4|7145.6|7143.8|7146.2|7143.9|7141.2|7138.9|286
1635936000000|2021-11-03 10:40:00|7145.7|7143.9|7145.8|7144|7146.7|7144.2|7143.8|7141.4|320
1635936300000|2021-11-03 10:45:00|7146.3|7143.3|7142.6|7139.6|7146.6|7144.4|7141.7|7139.3|306
1635936600000|2021-11-03 10:50:00|7142.5|7139.5|7142.9|7141.1|7144.2|7142.4|7142.1|7139.5|248
1635936900000|2021-11-03 10:55:00|7143|7141.2|7144.2|7141.2|7144.2|7141.5|7142.6|7139.8|277
1635937200000|2021-11-03 11:00:00|7144.1|7141.1|7141.7|7139.9|7144.2|7141.5|7141.4|7138.9|298
1635937500000|2021-11-03 11:05:00|7141.8|7140|7139.5|7137.7|7142.8|7140.3|7139.4|7137.1|256
1635937800000|2021-11-03 11:10:00|7139.4|7137.6|7138.1|7136.3|7140.2|7137.7|7138.1|7135.9|218
1635938100000|2021-11-03 11:15:00|7138|7136.2|7137.1|7135.3|7138.3|7136.2|7136.3|7133.9|237
1635938400000|2021-11-03 11:20:00|7137|7135.2|7138|7135|7138|7135.8|7136.4|7134.1|228
1635938700000|2021-11-03 11:25:00|7137.9|7134.9|7139.8|7136.8|7140.2|7137.5|7136.4|7134.3|324
1635939000000|2021-11-03 11:30:00|7139.7|7136.7|7141.6|7139.8|7143.6|7141.1|7138.9|7136.5|274
1635939300000|2021-11-03 11:35:00|7141.4|7139.6|7140.5|7137.5|7141.5|7139.7|7139|7136.9|230
1635939600000|2021-11-03 11:40:00|7140.6|7137.6|7143.9|7142.1|7144.8|7142.4|7139.7|7137.4|229
1635939900000|2021-11-03 11:45:00|7144|7142.2|7144.6|7142.8|7144.9|7142.9|7141.1|7139|296
1635940200000|2021-11-03 11:50:00|7144.5|7142.7|7143.4|7140.4|7145|7142.9|7142.5|7140.1|280
1635940500000|2021-11-03 11:55:00|7143.5|7140.5|7143.6|7141.8|7144.5|7142.2|7142.1|7139.7|294
1635940800000|2021-11-03 12:00:00|7143.7|7141.9|7146.7|7144.9|7146.8|7145|7143.5|7141|286
1635941100000|2021-11-03 12:05:00|7146.6|7144.8|7146.9|7145.1|7148.6|7146.5|7146.5|7144.2|298
1635941400000|2021-11-03 12:10:00|7147|7145.2|7147.7|7142.8|7147.7|7145.3|7144.1|7141.7|280
1635941700000|2021-11-03 12:15:00|7147.2|7142.6|7144|7142.2|7147.2|7144.4|7142.2|7139.7|499
1635942000000|2021-11-03 12:20:00|7144.2|7142.4|7140.8|7139|7145.1|7142.7|7139.6|7137.4|455
1635942300000|2021-11-03 12:25:00|7140.7|7138.9|7139.1|7137.3|7141.6|7139.8|7137.2|7134.8|374
1635942600000|2021-11-03 12:30:00|7139.2|7137.4|7139.5|7137.7|7141.4|7139.3|7138.8|7136.4|371
1635942900000|2021-11-03 12:35:00|7139.4|7137.6|7140|7138.2|7141.2|7139.4|7137.8|7135.4|306
1635943200000|2021-11-03 12:40:00|7139.7|7137.9|7138.8|7137|7140.4|7138.2|7138.1|7136|369
1635943500000|2021-11-03 12:45:00|7138.7|7136.9|7139.7|7137.9|7142.2|7140.4|7138.4|7136.6|369
1635943800000|2021-11-03 12:50:00|7139.6|7137.8|7145.1|7143.3|7145.7|7143.9|7138.9|7137.1|386
1635944100000|2021-11-03 12:55:00|7145.2|7143.4|7144.8|7141.8|7147.7|7145.8|7144|7141.6|396
1635944400000|2021-11-03 13:00:00|7144.7|7141.7|7140.4|7138.6|7144.7|7142.3|7140|7137.8|453
1635944700000|2021-11-03 13:05:00|7141.1|7138.1|7139.3|7136.3|7141.4|7139.1|7138|7135.8|484
1635945000000|2021-11-03 13:10:00|7139.4|7136.4|7138.9|7137.1|7139.8|7137.4|7137.1|7134.8|426
1635945300000|2021-11-03 13:15:00|7138.7|7136.9|7134.1|7132.3|7138.7|7136.9|7133.1|7130.8|437
1635945600000|2021-11-03 13:20:00|7134.2|7132.4|7134.1|7132.3|7136.2|7133.9|7132.2|7129.8|419
1635945900000|2021-11-03 13:25:00|7134|7132.2|7134.3|7132.5|7135.6|7133.4|7132.1|7129.7|439
1635946200000|2021-11-03 13:30:00|7134.4|7132.6|7138.4|7135.4|7138.5|7136.2|7134.1|7131.7|504
1635946500000|2021-11-03 13:35:00|7138.5|7135.5|7131.7|7129.9|7138.5|7135.5|7130.4|7128|515
1635946800000|2021-11-03 13:40:00|7131.5|7129.7|7137.6|7134.6|7138.4|7136|7131.1|7129|480
1635947100000|2021-11-03 13:45:00|7137.4|7134.4|7135.7|7132.7|7137.7|7135|7132.1|7129.5|460
1635947400000|2021-11-03 13:50:00|7135.8|7132.8|7134.7|7131.7|7137.1|7134.6|7133.5|7131|426
1635947700000|2021-11-03 13:55:00|7134.6|7131.6|7141.6|7133.8|7141.9|7135.6|7133|7130.4|497
1635948000000|2021-11-03 14:00:00|7137.6|7134.3|7129.2|7127.4|7137.6|7134.3|7128.9|7126.5|670
1635948300000|2021-11-03 14:05:00|7129.5|7126.5|7122.4|7120.6|7130.8|7128.6|7121.5|7119.1|634
1635948600000|2021-11-03 14:10:00|7122.9|7119.9|7125.4|7122.4|7126.1|7123.7|7121.1|7118.9|536
1635948900000|2021-11-03 14:15:00|7124.7|7122.9|7124.5|7121.5|7127.9|7125.4|7123.3|7120.8|540
1635949200000|2021-11-03 14:20:00|7124.4|7121.4|7132.3|7129.3|7133.2|7130.8|7124.3|7121.3|497
1635949500000|2021-11-03 14:25:00|7131.5|7129.7|7130.9|7127.9|7133|7130.6|7127.3|7124.6|448
1635949800000|2021-11-03 14:30:00|7130.7|7127.7|7131.3|7129.5|7134.6|7132.2|7127.9|7125.6|509
1635950100000|2021-11-03 14:35:00|7131.4|7129.6|7133.4|7131.6|7134.4|7132|7130.3|7128.2|476
1635950400000|2021-11-03 14:40:00|7133.3|7131.5|7133.9|7130.9|7135|7132.9|7132.1|7129.8|415
1635950700000|2021-11-03 14:45:00|7134|7131|7135.1|7133.3|7137.4|7135.2|7131.2|7128.9|490
1635951000000|2021-11-03 14:50:00|7135.5|7133.7|7136.7|7133.7|7138.8|7136.4|7135.2|7132.8|452
1635951300000|2021-11-03 14:55:00|7136.6|7133.6|7136.6|7133.6|7140.5|7138.3|7135.2|7132.7|491
1635951600000|2021-11-03 15:00:00|7136.5|7133.5|7130.2|7127.2|7136.7|7134|7129.2|7126.7|482
1635951900000|2021-11-03 15:05:00|7130.1|7127.1|7131.2|7129.4|7132.3|7129.7|7129.4|7127|380
1635952200000|2021-11-03 15:10:00|7131.3|7129.5|7130.9|7129.1|7133.4|7131.2|7130.1|7127.7|335
1635952500000|2021-11-03 15:15:00|7131|7129.2|7133.1|7130.1|7134.2|7131.9|7131|7128.6|369
1635952800000|2021-11-03 15:20:00|7133|7130|7131.8|7130|7134|7132.1|7131.1|7129|360
1635953100000|2021-11-03 15:25:00|7131.7|7129.9|7135.3|7132.3|7137.2|7134.8|7130.3|7128.5|365
1635953400000|2021-11-03 15:30:00|7135|7133.2|7132.3|7130.5|7137|7134.5|7132.3|7130.3|459
1635953700000|2021-11-03 15:35:00|7132.2|7130.4|7131.2|7129.4|7134|7131.5|7130.8|7129|338
1635954000000|2021-11-03 15:40:00|7131.3|7129.5|7130.4|7128.6|7131.9|7130.1|7129.6|7127.3|374
1635954300000|2021-11-03 15:45:00|7130.5|7128.7|7132.3|7130.5|7135.3|7132.9|7130.4|7128.4|455
1635954600000|2021-11-03 15:50:00|7132.5|7130.7|7134.8|7133|7136.5|7134.1|7131.1|7129.1|403
1635954900000|2021-11-03 15:55:00|7134.9|7133.1|7138.3|7135.3|7139.4|7137.4|7134|7131.8|440
1635955200000|2021-11-03 16:00:00|7138.1|7135.1|7135.7|7132.7|7138.7|7136.5|7135|7132.7|435
1635955500000|2021-11-03 16:05:00|7135.6|7132.6|7135.4|7133.6|7137.3|7135|7133.9|7131.6|317
1635955800000|2021-11-03 16:10:00|7136.4|7133.4|7138.4|7135.4|7139|7136.6|7134.3|7131.8|324
1635956100000|2021-11-03 16:15:00|7138.2|7135.2|7138.1|7136.3|7139.9|7137.5|7137.4|7135.1|321
1635956400000|2021-11-03 16:20:00|7138.2|7136.4|7138|7136.2|7140.1|7137.6|7137.1|7134.8|353
1635956700000|2021-11-03 16:25:00|7138.5|7135.5|7139.7|7136.7|7139.7|7136.8|7136.8|7134.5|302
1635957000000|2021-11-03 16:30:00|7139.6|7136.6|7137.2|7134.2|7139.6|7136.6|7136.4|7134.1|318
1635957300000|2021-11-03 16:35:00|7136.6|7134.8|7136.8|7135|7138.7|7136.3|7136.4|7134.4|270
1635957600000|2021-11-03 16:40:00|7136.9|7135.1|7137.2|7135.4|7138|7135.6|7135.9|7134.1|245
1635957900000|2021-11-03 16:45:00|7137.1|7135.3|7139.8|7136.8|7140.5|7137.8|7136.8|7134.5|263
1635958200000|2021-11-03 16:50:00|7139.7|7136.7|7137.2|7135.4|7140.5|7137.9|7136.7|7134.6|303
1635958500000|2021-11-03 16:55:00|7138.1|7135.1|7136.7|7133.7|7139.2|7136.8|7136.5|7133.6|304
1635958800000|2021-11-03 17:00:00|7136.1|7134.3|7133.5|7130.5|7137.2|7134.9|7131.6|7129.4|371
1635959100000|2021-11-03 17:05:00|7133.4|7130.4|7132.9|7129.9|7133.5|7131.2|7131.5|7129|247
1635959400000|2021-11-03 17:10:00|7133|7130|7132.3|7129.3|7133.6|7131.6|7131.4|7128.8|282
1635959700000|2021-11-03 17:15:00|7131.8|7130|7131.3|7129.5|7132.5|7130.4|7130.9|7128.8|316
1635960000000|2021-11-03 17:20:00|7131.4|7129.6|7130.2|7128.4|7132.4|7130.1|7130.1|7127.8|173
1635960300000|2021-11-03 17:25:00|7130.3|7128.5|7131.3|7128.3|7131.7|7129.4|7129.7|7127.3|224
1635960600000|2021-11-03 17:30:00|7131.4|7128.4|7133|7131.2|7133.4|7131.3|7130.4|7127.8|262
1635960900000|2021-11-03 17:35:00|7133.6|7130.6|7133.7|7130.7|7134.1|7131.7|7132.5|7130.1|217
1635961200000|2021-11-03 17:40:00|7133|7131.2|7135.9|7132.9|7136.1|7133.4|7132.9|7130.3|292
1635961500000|2021-11-03 17:45:00|7136|7133|7135.4|7132.4|7136.3|7133.9|7134.4|7131.7|289
1635961800000|2021-11-03 17:50:00|7135.3|7132.3|7135|7133.2|7136.2|7133.8|7133.7|7131.4|248
1635962100000|2021-11-03 17:55:00|7135.1|7133.3|7143.6|7130.6|7143.6|7134.2|7134|7128.5|409
1635962400000|2021-11-03 18:00:00|7144.2|7131.2|7147.7|7144.7|7157.2|7152.9|7131.9|7126.5|1096
1635962700000|2021-11-03 18:05:00|7148|7145|7144.4|7141.4|7149.8|7147|7139.1|7136.1|863
1635963000000|2021-11-03 18:10:00|7144.5|7141.5|7135.3|7132.3|7144.5|7141.5|7131.9|7128.9|908
1635963300000|2021-11-03 18:15:00|7135.5|7132.5|7134.1|7131.1|7136.1|7133.1|7127.6|7124.6|702
1635963600000|2021-11-03 18:20:00|7134.3|7131.3|7141.1|7138.1|7142.7|7139.7|7131.6|7128.6|777
1635963900000|2021-11-03 18:25:00|7140.7|7137.7|7132.2|7129.2|7141.5|7138.5|7132.2|7129.2|714
1635964200000|2021-11-03 18:30:00|7132.1|7129.1|7125.7|7122.7|7133.5|7130.5|7118.9|7115.9|860
1635964500000|2021-11-03 18:35:00|7126.3|7123.3|7129.5|7126.5|7133.5|7130.5|7120.4|7116.7|884
1635964800000|2021-11-03 18:40:00|7130|7127|7137.1|7134.1|7138.3|7135.3|7124.6|7121.6|889
1635965100000|2021-11-03 18:45:00|7136.8|7133.8|7160.2|7157.2|7161.3|7158.3|7136.2|7133.2|922
1635965400000|2021-11-03 18:50:00|7161.1|7158.1|7163|7160|7173.6|7170.8|7160.6|7157.6|894
1635965700000|2021-11-03 18:55:00|7162.9|7159.9|7150.8|7147.8|7164.8|7161.8|7150.8|7147.8|777
1635966000000|2021-11-03 19:00:00|7151|7148|7144|7141|7153.3|7150.3|7143.2|7140.2|824
1635966300000|2021-11-03 19:05:00|7144.3|7141.3|7156.7|7153.7|7158.7|7155.7|7143.1|7140.1|746
1635966600000|2021-11-03 19:10:00|7156.3|7153.3|7150.7|7147.7|7157.6|7154.6|7148.7|7145.7|738
1635966900000|2021-11-03 19:15:00|7150.8|7147.8|7148.7|7145.7|7150.9|7147.9|7147.4|7144.4|626
1635967200000|2021-11-03 19:20:00|7148.6|7145.6|7152.3|7149.3|7155.6|7152.6|7147.8|7144.8|758
1635967500000|2021-11-03 19:25:00|7151.8|7148.8|7153.1|7150.1|7154.1|7151.1|7148.6|7145.6|644
1635967800000|2021-11-03 19:30:00|7153.3|7150.3|7161|7158|7161.1|7158.1|7151.9|7148.9|603
1635968100000|2021-11-03 19:35:00|7160.9|7157.9|7165.5|7162.5|7167.8|7164.8|7160.7|7157.7|683
1635968400000|2021-11-03 19:40:00|7165.4|7162.4|7171.2|7168.2|7171.5|7168.5|7164.9|7161.9|577
1635968700000|2021-11-03 19:45:00|7171.4|7168.4|7172|7169|7173.3|7170.3|7170.7|7167.7|485
1635969000000|2021-11-03 19:50:00|7171.8|7168.8|7168.9|7165.9|7172|7169|7166.5|7163.5|484
1635969300000|2021-11-03 19:55:00|7168.8|7165.8|7170.5|7167.5|7171.5|7168.5|7168.3|7165.3|519
1635969600000|2021-11-03 20:00:00|7170.6|7167.6|7168.6|7165.6|7170.6|7167.6|7165.5|7162.5|459
1635969900000|2021-11-03 20:05:00|7168.9|7165.9|7172.8|7169.8|7173.9|7170.9|7168.9|7165.9|349
1635970200000|2021-11-03 20:10:00|7173|7170|7173|7170|7175.1|7172.1|7172.5|7169.5|351
1635970500000|2021-11-03 20:15:00|7173.1|7170.1|7170.1|7167.1|7173.1|7170.1|7170|7167|281
1635970800000|2021-11-03 20:20:00|7169.7|7166.7|7172.5|7169.5|7172.7|7169.7|7168.5|7165.5|251
1635971100000|2021-11-03 20:25:00|7172.6|7169.6|7171.6|7168.6|7173.3|7170.3|7171|7168|281
1635971400000|2021-11-03 20:30:00|7171.7|7168.7|7170.7|7167.7|7171.8|7168.8|7169.9|7166.9|250
1635971700000|2021-11-03 20:35:00|7170.4|7167.4|7172.5|7169.5|7172.6|7169.6|7170.3|7167.3|229
1635972000000|2021-11-03 20:40:00|7172.3|7169.3|7167.3|7164.3|7173.2|7170.2|7167.3|7164.3|232
1635972300000|2021-11-03 20:45:00|7167.4|7164.4|7164.7|7161.7|7167.5|7164.5|7164.5|7161.5|203
1635972600000|2021-11-03 20:50:00|7164.8|7161.8|7165.5|7162.5|7165.6|7162.6|7163.9|7160.9|194
1635972900000|2021-11-03 20:55:00|7165.2|7162.9|7166.4|7153.4|7173.5|7162.9|7161.3|7151.2|414
1635973200000|2021-11-03 21:00:00|7166.2|7153.2|7159.7|7153.6|7172.7|7159.7|7152|7147.2|148
1635973500000|2021-11-03 21:05:00|7163.5|7153.7|7161.8|7151.7|7165.4|7155.2|7159|7149.1|148
1635973800000|2021-11-03 21:10:00|7161.3|7155.2|7163.9|7157.2|7166.5|7160.1|7159.4|7149.9|187
1635974100000|2021-11-03 21:15:00|7167|7154|7167.4|7159.1|7168.9|7162.2|7162.2|7153.3|146
1635974400000|2021-11-03 21:20:00|7166.2|7161.7|7166.4|7159.6|7169.6|7161.7|7164.4|7156.5|108
1635974700000|2021-11-03 21:25:00|7166.1|7160.7|7162.5|7149.6|7169.4|7161.2|7161.4|7148.4|115
1635975000000|2021-11-03 21:30:00|7162.9|7149.9|7164|7153|7167.5|7157.1|7162.3|7149.4|379
1635975300000|2021-11-03 21:35:00|7164.3|7152.7|7164.4|7157|7167|7157.8|7163.8|7152.1|421
1635975600000|2021-11-03 21:40:00|7164.5|7157.7|7164.5|7157.2|7167.8|7158.3|7163.7|7153.3|390
1635975900000|2021-11-03 21:45:00|7164.3|7156.6|7164.3|7157.6|7167.5|7159|7162.6|7153.6|493
1635976200000|2021-11-03 21:50:00|7164.2|7157.7|7165.9|7153.6|7167.3|7158.8|7163.1|7153.3|453
1635976500000|2021-11-03 21:55:00|7164|7155.7|7166.9|7153.9|7167.3|7158.5|7160.5|7148.8|613
1635976800000|2021-11-03 22:00:00|7166.7|7153.7|7163|7160.7|7166.7|7160.7|7161.4|7150.7|577
1635977100000|2021-11-03 22:05:00|7163.1|7159.4|7163.3|7160.3|7164|7161|7162.2|7159.3|370
1635977400000|2021-11-03 22:10:00|7163.2|7160.2|7167.2|7164.2|7167.5|7164.9|7162.6|7159.6|226
1635977700000|2021-11-03 22:15:00|7167.3|7164.3|7171.6|7168.6|7171.6|7168.6|7165.5|7162.5|267
1635978000000|2021-11-03 22:20:00|7171.3|7168.3|7169.3|7166.3|7172.1|7169.1|7169.1|7166.1|219
1635978300000|2021-11-03 22:25:00|7169.2|7166.2|7170.2|7167.2|7170.2|7167.2|7167.9|7164.9|157
1635978600000|2021-11-03 22:30:00|7170.1|7167.1|7168.3|7165.3|7170.2|7167.2|7167.8|7164.8|114
1635978900000|2021-11-03 22:35:00|7168.4|7165.4|7167.1|7164.1|7168.8|7165.8|7167|7164|143
1635979200000|2021-11-03 22:40:00|7167.2|7164.2|7166.7|7163.7|7167.2|7164.5|7165.6|7162.6|160
1635979500000|2021-11-03 22:45:00|7166.5|7163.5|7167.7|7164.7|7167.8|7164.8|7166.4|7163.4|166
1635979800000|2021-11-03 22:50:00|7167.8|7164.8|7170.1|7167.1|7170.3|7167.3|7166.7|7163.7|183
1635980100000|2021-11-03 22:55:00|7170|7167|7167.8|7164.8|7170.6|7167.6|7167.4|7164.4|226
1635980400000|2021-11-03 23:00:00|7167.6|7164.6|7169.9|7166.9|7170.6|7167.6|7167.5|7164.5|305
1635980700000|2021-11-03 23:05:00|7170|7167|7170.4|7167.4|7172.4|7169.9|7168.9|7165.9|421
1635981000000|2021-11-03 23:10:00|7170.5|7167.5|7168.5|7165.5|7171.1|7168.1|7166.8|7163.8|314
1635981300000|2021-11-03 23:15:00|7168.4|7165.4|7167.1|7164.1|7168.5|7165.5|7166.2|7163.2|298
1635981600000|2021-11-03 23:20:00|7167|7164|7167.8|7164.8|7168|7165|7167|7164|226
1635981900000|2021-11-03 23:25:00|7168|7165|7171.7|7168.7|7172|7169|7167.6|7164.6|262
1635982200000|2021-11-03 23:30:00|7171.6|7168.6|7171.4|7168.4|7173|7170|7171.2|7168.2|297
1635982500000|2021-11-03 23:35:00|7171.5|7168.5|7172.7|7169.7|7172.9|7169.9|7171.3|7168.3|163
1635982800000|2021-11-03 23:40:00|7172.8|7169.8|7171.9|7168.9|7173.4|7170.4|7171.7|7168.7|188
1635983100000|2021-11-03 23:45:00|7171.8|7168.8|7173.8|7170.8|7175.5|7172.5|7171.8|7168.8|261
1635983400000|2021-11-03 23:50:00|7173.9|7170.9|7175.7|7172.7|7176.9|7174.8|7173.6|7170.6|305
1635983700000|2021-11-03 23:55:00|7175.6|7172.6|7177|7174|7177.4|7175|7175|7172|269
1635984000000|2021-11-04 00:00:00|7177.1|7174.1|7174.5|7171.5|7180.4|7177.4|7173.4|7170.4|560
1635984300000|2021-11-04 00:05:00|7174.4|7171.4|7173.3|7170.3|7174.5|7171.5|7171.6|7168.6|434
1635984600000|2021-11-04 00:10:00|7173.2|7170.2|7174.9|7171.9|7176.4|7173.4|7172|7169|478
1635984900000|2021-11-04 00:15:00|7175|7172|7178.6|7175.6|7179.1|7176.1|7175|7172|422
1635985200000|2021-11-04 00:20:00|7178.4|7175.4|7174.4|7171.4|7178.8|7175.8|7174.1|7171.1|397
1635985500000|2021-11-04 00:25:00|7174.1|7171.1|7170.7|7167.7|7174.9|7171.9|7170.6|7167.6|356
1635985800000|2021-11-04 00:30:00|7171.4|7168.4|7169.4|7167.6|7173.4|7170.4|7169.3|7167.4|388
1635986100000|2021-11-04 00:35:00|7169.5|7167.7|7169.1|7167.3|7170.1|7168.3|7167.9|7166.1|241
1635986400000|2021-11-04 00:40:00|7169|7167.2|7170.9|7169.1|7170.9|7169.1|7168.7|7166.7|260
1635986700000|2021-11-04 00:45:00|7170.8|7169|7172.8|7171|7173.6|7171.3|7168.9|7166.7|334
1635987000000|2021-11-04 00:50:00|7172.7|7170.9|7169.8|7168|7173.5|7171.7|7168.7|7166.4|345
1635987300000|2021-11-04 00:55:00|7169.9|7168.1|7168.3|7166.5|7170.4|7168.1|7168.2|7166|338
1635987600000|2021-11-04 01:00:00|7168.2|7166.4|7166.9|7165.1|7168.2|7166.4|7165.4|7163.3|464
1635987900000|2021-11-04 01:05:00|7166.8|7165|7168.5|7166.7|7168.6|7166.8|7165.5|7163.7|348
1635988200000|2021-11-04 01:10:00|7168.4|7166.6|7166.2|7164.4|7169.4|7167.3|7165.7|7163.9|267
1635988500000|2021-11-04 01:15:00|7166.3|7164.5|7169.2|7167.4|7169.6|7167.6|7165.3|7163.5|333
1635988800000|2021-11-04 01:20:00|7169.5|7167.7|7167.9|7166.1|7169.5|7167.7|7167.3|7165.5|264
1635989100000|2021-11-04 01:25:00|7167.8|7166|7167.3|7165.5|7169|7167.2|7167.2|7165.3|257
1635989400000|2021-11-04 01:30:00|7167.4|7165.6|7165.5|7163.7|7168.3|7165.9|7165.1|7163.3|399
1635989700000|2021-11-04 01:35:00|7165.6|7163.8|7162.8|7161|7166.2|7164.4|7162.5|7160.7|320
1635990000000|2021-11-04 01:40:00|7162.9|7161.1|7161.8|7160|7163.6|7161.5|7160.7|7158.9|328
1635990300000|2021-11-04 01:45:00|7161.7|7159.9|7159.6|7157.8|7162.3|7160.5|7159.1|7157.3|359
1635990600000|2021-11-04 01:50:00|7159.5|7157.7|7159.8|7158|7160|7158.2|7157.9|7156.1|307
1635990900000|2021-11-04 01:55:00|7159.7|7157.9|7162.4|7160.6|7162.6|7160.8|7158.2|7156.4|336
1635991200000|2021-11-04 02:00:00|7162.5|7160.7|7161.3|7159.5|7162.5|7160.7|7159.8|7157.6|250
1635991500000|2021-11-04 02:05:00|7161.4|7159.6|7160.1|7158.3|7162.5|7160.3|7159.6|7157.7|271
1635991800000|2021-11-04 02:10:00|7160.2|7158.4|7159.4|7157.6|7161.5|7159.6|7157.4|7155.6|265
1635992100000|2021-11-04 02:15:00|7159.3|7157.5|7162.1|7160.3|7162.7|7160.9|7158.1|7156.3|327
1635992400000|2021-11-04 02:20:00|7162|7160.2|7165|7163.2|7165.8|7163.4|7161.9|7160.1|235
1635992700000|2021-11-04 02:25:00|7165.1|7163.3|7167|7165.2|7167.4|7165.6|7164.5|7162.7|233
1635993000000|2021-11-04 02:30:00|7166.9|7165.1|7167.4|7165.6|7167.9|7165.8|7165.2|7163.4|198
1635993300000|2021-11-04 02:35:00|7167.5|7165.7|7167.3|7165.5|7168.2|7166|7166|7164.2|193
1635993600000|2021-11-04 02:40:00|7167.4|7165.6|7169.7|7167.9|7171.5|7169|7167.2|7165.4|276
1635993900000|2021-11-04 02:45:00|7169.8|7168|7168|7166.2|7172.4|7170|7167.9|7165.6|246
1635994200000|2021-11-04 02:50:00|7167.9|7166.1|7169.5|7166.5|7170.2|7168.2|7167.7|7165.5|247
1635994500000|2021-11-04 02:55:00|7169.4|7166.4|7167.6|7165.8|7169.5|7166.9|7166.4|7164.1|291
1635994800000|2021-11-04 03:00:00|7167.7|7165.9|7164.1|7162.3|7167.7|7165.9|7163.9|7161.6|278
1635995100000|2021-11-04 03:05:00|7164.2|7162.4|7163|7161.2|7164.7|7162.9|7162.3|7160.5|239
1635995400000|2021-11-04 03:10:00|7162.9|7161.1|7160.4|7158.6|7163.8|7162|7160.3|7158.5|308
1635995700000|2021-11-04 03:15:00|7160.5|7158.7|7160.2|7158.4|7161.6|7159.3|7158.1|7156.3|297
1635996000000|2021-11-04 03:20:00|7160|7158.2|7159.8|7158|7160.7|7158.3|7158.1|7155.8|257
1635996300000|2021-11-04 03:25:00|7159.7|7157.9|7157.9|7156.1|7159.8|7157.9|7156.8|7154.5|248
1635996600000|2021-11-04 03:30:00|7158|7156.2|7155.8|7154|7158.6|7156.5|7155.6|7153.7|255
1635996900000|2021-11-04 03:35:00|7155.7|7153.9|7156.4|7154.6|7156.5|7154.7|7154.7|7152.6|207
1635997200000|2021-11-04 03:40:00|7156.3|7154.5|7155.4|7153.6|7157.2|7154.9|7155.3|7152.9|210
1635997500000|2021-11-04 03:45:00|7155.5|7153.7|7155.6|7153.8|7157|7154.6|7153.9|7151.9|217
1635997800000|2021-11-04 03:50:00|7155.5|7153.7|7154.1|7152.3|7156.3|7154.3|7154|7152.2|231
1635998100000|2021-11-04 03:55:00|7154|7152.2|7155.1|7153.3|7155.8|7153.3|7153.7|7151.3|194
1635998400000|2021-11-04 04:00:00|7155.2|7153.4|7154.7|7152.9|7156.4|7153.9|7154.6|7152|195
1635998700000|2021-11-04 04:05:00|7154.6|7152.8|7157|7155.2|7157.4|7155.3|7154.6|7152.5|185
1635999000000|2021-11-04 04:10:00|7157.1|7155.3|7157.5|7155.7|7158.1|7156.3|7156.9|7155|186
1635999300000|2021-11-04 04:15:00|7157.4|7155.6|7158.1|7156.3|7158.7|7156.6|7156.1|7153.8|199
1635999600000|2021-11-04 04:20:00|7158|7156.2|7158.2|7156.4|7159.2|7156.8|7157.1|7155|134
1635999900000|2021-11-04 04:25:00|7158.3|7156.5|7157.6|7155.8|7158.3|7156.5|7157.1|7155.3|203
1636000200000|2021-11-04 04:30:00|7157.5|7155.7|7157.8|7154.8|7159.1|7157.1|7156.7|7154.6|237
1636000500000|2021-11-04 04:35:00|7157.9|7154.9|7155.3|7153.5|7157.9|7155.7|7155.2|7153.2|183
1636000800000|2021-11-04 04:40:00|7155.2|7153.4|7154.7|7152.9|7155.9|7153.7|7153.3|7151.1|209
1636001100000|2021-11-04 04:45:00|7154.6|7152.8|7151.3|7149.5|7155.2|7152.9|7151.3|7149.5|192
1636001400000|2021-11-04 04:50:00|7151.4|7149.6|7151.3|7149.5|7152.2|7150|7150.1|7148.3|201
1636001700000|2021-11-04 04:55:00|7151.2|7149.4|7145.7|7143.9|7151.4|7149.6|7145.6|7143.5|261
1636002000000|2021-11-04 05:00:00|7145.8|7144|7148.9|7147.1|7149.9|7147.6|7145.2|7143.2|252
1636002300000|2021-11-04 05:05:00|7149|7147.2|7148|7146.2|7149.1|7147.2|7147.5|7145.6|190
1636002600000|2021-11-04 05:10:00|7148.1|7146.3|7147.5|7145.7|7149.4|7147|7147.1|7145.2|253
1636002900000|2021-11-04 05:15:00|7147.6|7145.8|7145.8|7144|7148.1|7146|7145.2|7142.9|265
1636003200000|2021-11-04 05:20:00|7145.9|7144.1|7145.3|7143.5|7147.7|7145.4|7145.1|7142.8|206
1636003500000|2021-11-04 05:25:00|7145.4|7143.6|7145.7|7143.9|7146.3|7144.3|7143.7|7141.6|223
1636003800000|2021-11-04 05:30:00|7145.6|7143.8|7145.3|7143.5|7146.2|7144.3|7144.5|7142.2|260
1636004100000|2021-11-04 05:35:00|7145.4|7143.6|7143.2|7141.4|7145.4|7143.6|7142.6|7140.8|232
1636004400000|2021-11-04 05:40:00|7143.3|7141.5|7140.4|7138.6|7143.3|7141.5|7140|7137.7|265
1636004700000|2021-11-04 05:45:00|7140.5|7138.7|7138.7|7135.7|7141.1|7139.3|7137.8|7135.7|273
1636005000000|2021-11-04 05:50:00|7138|7136.2|7139.2|7137.4|7140.4|7137.9|7136.3|7133.8|306
1636005300000|2021-11-04 05:55:00|7139.1|7137.3|7142|7140.2|7144.2|7141.7|7138.6|7136.5|378
1636005600000|2021-11-04 06:00:00|7141.8|7140|7140.7|7138.9|7142.2|7140.1|7139.7|7137.5|328
1636005900000|2021-11-04 06:05:00|7140.6|7138.8|7140.3|7138.5|7142.3|7140.2|7139.7|7137.3|307
1636006200000|2021-11-04 06:10:00|7140.4|7138.6|7140.1|7138.3|7141.2|7139.2|7137.6|7135.5|303
1636006500000|2021-11-04 06:15:00|7140|7138.2|7140.1|7138.3|7140.5|7138.7|7137.3|7135.5|273
1636006800000|2021-11-04 06:20:00|7139.9|7138.1|7141.5|7139.7|7141.6|7139.8|7138.8|7136.8|270
1636007100000|2021-11-04 06:25:00|7141.6|7139.8|7143.4|7141.6|7143.7|7141.7|7140.9|7138.6|543
1636007400000|2021-11-04 06:30:00|7143.2|7141.4|7146.1|7144.3|7147.8|7146|7142.6|7140.8|637
1636007700000|2021-11-04 06:35:00|7146|7144.2|7144.8|7143|7147.8|7145.8|7144.4|7142.6|289
1636008000000|2021-11-04 06:40:00|7144.9|7143.1|7142.9|7141.1|7145|7143.2|7142|7140.2|235
1636008300000|2021-11-04 06:45:00|7142.8|7141|7143.4|7141.6|7143.8|7141.7|7141.9|7139.9|205
1636008600000|2021-11-04 06:50:00|7143.5|7141.7|7142.9|7141.1|7144.2|7142.1|7142.2|7139.9|226
1636008900000|2021-11-04 06:55:00|7142.8|7141|7138.4|7135.4|7143.6|7141.5|7138.2|7135.3|294
1636009200000|2021-11-04 07:00:00|7138.3|7135.3|7138.4|7136.6|7139.8|7137.4|7136.8|7133.9|364
1636009500000|2021-11-04 07:05:00|7138.5|7136.7|7138.9|7137.1|7142.5|7139.6|7138.1|7135.7|414
1636009800000|2021-11-04 07:10:00|7139|7137.2|7143.4|7141.6|7143.4|7141.6|7137.8|7135.8|392
1636010100000|2021-11-04 07:15:00|7143.3|7141.5|7145.1|7143.3|7146.6|7144.8|7142.5|7140.7|386
1636010400000|2021-11-04 07:20:00|7145|7143.2|7143.4|7141.6|7145.7|7143.9|7142.4|7140.3|281
1636010700000|2021-11-04 07:25:00|7143.5|7141.7|7144.1|7142.3|7144.2|7142.4|7142.3|7140.5|301
1636011000000|2021-11-04 07:30:00|7144|7142.2|7142.7|7140.9|7147.1|7145.3|7142.3|7139.9|429
1636011300000|2021-11-04 07:35:00|7142.8|7141|7146|7144.2|7146.3|7144.5|7141.8|7140|422
1636011600000|2021-11-04 07:40:00|7145.9|7144.1|7146.2|7144.4|7147.8|7146|7145.1|7143.2|363
1636011900000|2021-11-04 07:45:00|7146.1|7144.3|7145.7|7143.9|7149|7147.2|7145.7|7143.9|370
1636012200000|2021-11-04 07:50:00|7145.9|7144.1|7145.6|7143.8|7147.8|7145.6|7144.5|7142.7|344
1636012500000|2021-11-04 07:55:00|7145.5|7143.7|7144.7|7142.9|7146.9|7145.1|7144.3|7142.1|373
1636012800000|2021-11-04 08:00:00|7145|7143.2|7146.1|7144.3|7148.7|7146.5|7144.5|7142.3|514
1636013100000|2021-11-04 08:05:00|7146|7144.2|7139.9|7136.9|7146.3|7144.3|7138.6|7136.2|493
1636013400000|2021-11-04 08:10:00|7139.8|7136.8|7137.3|7135.5|7140.1|7137.7|7135.2|7132.9|531
1636013700000|2021-11-04 08:15:00|7137.8|7134.8|7135.2|7132.2|7137.8|7135.3|7132.4|7130.1|475
1636014000000|2021-11-04 08:20:00|7134.6|7132.8|7136.1|7134.3|7137.2|7135.1|7133.2|7130.8|467
1636014300000|2021-11-04 08:25:00|7136|7134.2|7135.1|7133.3|7139.2|7136.8|7135|7132.7|497
1636014600000|2021-11-04 08:30:00|7135|7133.2|7133.6|7131.8|7135.7|7133.7|7133.2|7130.9|425
1636014900000|2021-11-04 08:35:00|7133.5|7131.7|7136.7|7134.9|7136.8|7135|7133|7131.2|394
1636015200000|2021-11-04 08:40:00|7136.8|7135|7134.5|7132.7|7138.4|7136.6|7134.4|7132.6|428
1636015500000|2021-11-04 08:45:00|7134.4|7132.6|7140.6|7137.6|7140.8|7138.4|7134.3|7132.2|446
1636015800000|2021-11-04 08:50:00|7139.8|7138|7137.2|7135.4|7141.3|7139|7137|7135.2|428
1636016100000|2021-11-04 08:55:00|7137.1|7135.3|7137.6|7135.8|7138.2|7136.1|7132.6|7130.7|407
1636016400000|2021-11-04 09:00:00|7137.7|7135.9|7135.3|7133.5|7138.1|7136.3|7135|7133|401
1636016700000|2021-11-04 09:05:00|7135.2|7133.4|7137.4|7135.6|7138.1|7136.3|7134.7|7132.9|345
1636017000000|2021-11-04 09:10:00|7137.5|7135.7|7138.3|7135.3|7138.3|7135.9|7135.6|7133.4|285
1636017300000|2021-11-04 09:15:00|7138.2|7135.2|7132.6|7130.8|7138.2|7135.4|7130.9|7128.6|337
1636017600000|2021-11-04 09:20:00|7132.7|7130.9|7133.7|7131.9|7134.7|7132.8|7131.8|7129.7|362
1636017900000|2021-11-04 09:25:00|7133.8|7132|7131.2|7129.4|7134.8|7132.6|7131.1|7129.3|346
1636018200000|2021-11-04 09:30:00|7131.1|7129.3|7128.6|7126.8|7131.3|7129.5|7127.9|7125.5|353
1636018500000|2021-11-04 09:35:00|7128.5|7126.7|7128.6|7125.6|7129.8|7127.7|7127.3|7125|359
1636018800000|2021-11-04 09:40:00|7128.7|7125.7|7128.2|7126.4|7128.8|7126.4|7125.8|7123.9|293
1636019100000|2021-11-04 09:45:00|7128.3|7126.5|7126.7|7124.9|7129.2|7127|7126.6|7124.2|305
1636019400000|2021-11-04 09:50:00|7126.8|7125|7128.4|7126.6|7129.1|7127|7125.8|7124|233
1636019700000|2021-11-04 09:55:00|7128.8|7127|7130.7|7128.9|7132.3|7130.3|7128.7|7126.9|332
1636020000000|2021-11-04 10:00:00|7130.8|7129|7129.6|7127.8|7131.2|7129.4|7129.1|7127.2|319
1636020300000|2021-11-04 10:05:00|7129.7|7127.9|7125.2|7123.4|7129.7|7127.9|7123.6|7121.3|364
1636020600000|2021-11-04 10:10:00|7125.3|7123.5|7126.8|7125|7128.6|7126.4|7125.3|7123.2|376
1636020900000|2021-11-04 10:15:00|7126.9|7125.1|7127.1|7125.3|7128.3|7126.4|7126.4|7124.6|355
1636021200000|2021-11-04 10:20:00|7126.9|7125.1|7126.7|7124.9|7128|7126.1|7125.6|7123.7|332
1636021500000|2021-11-04 10:25:00|7126.6|7124.8|7126.2|7124.4|7127.5|7125.7|7125.5|7123.4|330
1636021800000|2021-11-04 10:30:00|7126.1|7124.3|7128.5|7126.7|7130|7127.5|7125.5|7123.2|341
1636022100000|2021-11-04 10:35:00|7128.6|7126.8|7127.9|7126.1|7129|7126.8|7126.2|7124.2|345
1636022400000|2021-11-04 10:40:00|7128.5|7125.5|7131.8|7130|7132.5|7130.5|7127.9|7125.5|325
1636022700000|2021-11-04 10:45:00|7131.9|7130.1|7133.1|7131.3|7133.9|7131.7|7131|7129.1|318
1636023000000|2021-11-04 10:50:00|7133|7131.2|7132.4|7130.6|7134|7132|7131.4|7129.4|280
1636023300000|2021-11-04 10:55:00|7132.5|7130.7|7132.1|7130.3|7132.9|7130.7|7130.9|7128.7|316
1636023600000|2021-11-04 11:00:00|7132.2|7130.4|7132.8|7131|7133.9|7131.5|7131.2|7128.8|317
1636023900000|2021-11-04 11:05:00|7132.7|7130.9|7133.4|7131.6|7134|7131.7|7131.4|7129.1|343
1636024200000|2021-11-04 11:10:00|7133.3|7131.5|7134.3|7132.5|7135.2|7133.1|7132.9|7130.8|329
1636024500000|2021-11-04 11:15:00|7134.6|7132.8|7133.9|7132.1|7135.2|7133.4|7133.5|7131.2|385
1636024800000|2021-11-04 11:20:00|7133.8|7132|7132.3|7130.5|7134.4|7132.2|7132.1|7130.3|321
1636025100000|2021-11-04 11:25:00|7132.4|7130.6|7130.8|7129|7133|7131|7130.2|7127.8|295
1636025400000|2021-11-04 11:30:00|7130.9|7129.1|7128|7126.2|7131.5|7129.1|7126.8|7124.5|324
1636025700000|2021-11-04 11:35:00|7127.9|7126.1|7126.4|7123.4|7129.4|7127.6|7124.7|7122.3|398
1636026000000|2021-11-04 11:40:00|7126.3|7123.3|7125.7|7123.9|7126.9|7124.7|7123.5|7121.1|380
1636026300000|2021-11-04 11:45:00|7125.8|7124|7127.7|7125.9|7128.4|7126.1|7124.6|7122.1|366
1636026600000|2021-11-04 11:50:00|7127.5|7125.7|7130.6|7127.6|7130.8|7128.3|7126.9|7124.7|380
1636026900000|2021-11-04 11:55:00|7130.5|7127.5|7132.7|7129.7|7133.4|7131.1|7129.5|7127.3|392
1636027200000|2021-11-04 12:00:00|7132.9|7129.9|7125.4|7122.4|7132.9|7129.9|7124.4|7121.4|838
1636027500000|2021-11-04 12:05:00|7125.2|7122.2|7128|7125|7132|7129|7125.2|7122.2|770
1636027800000|2021-11-04 12:10:00|7128.1|7125.1|7125.3|7122.3|7128.2|7125.2|7123.9|7120.9|651
1636028100000|2021-11-04 12:15:00|7125.4|7122.4|7123.6|7121.8|7126.1|7123.2|7122|7119|643
1636028400000|2021-11-04 12:20:00|7123.3|7121.5|7129.9|7126.9|7131.2|7128.7|7123.3|7121.1|629
1636028700000|2021-11-04 12:25:00|7130|7127|7130.3|7127.1|7133.6|7131.5|7129.9|7126.9|485
1636029000000|2021-11-04 12:30:00|7130.5|7127.3|7128.7|7126.9|7132.9|7130.5|7127.7|7125.2|621
1636029300000|2021-11-04 12:35:00|7128.6|7126.8|7132.3|7130.5|7133.3|7130.9|7125.7|7123.7|547
1636029600000|2021-11-04 12:40:00|7132.4|7130.6|7131|7129.2|7132.8|7130.6|7128.4|7126.6|626
1636029900000|2021-11-04 12:45:00|7130.8|7129|7131|7129.2|7132.4|7130.6|7128.2|7126.2|541
1636030200000|2021-11-04 12:50:00|7131.1|7129.3|7132.6|7130.8|7133.7|7131.4|7129.8|7128|483
1636030500000|2021-11-04 12:55:00|7132.7|7130.9|7131.3|7129.5|7133.7|7131.9|7131.1|7129.3|546
1636030800000|2021-11-04 13:00:00|7131.4|7129.6|7127.5|7125.7|7131.6|7129.8|7127.3|7125.5|505
1636031100000|2021-11-04 13:05:00|7127.1|7125.3|7124.6|7122.8|7127.1|7125.3|7122.8|7120.7|473
1636031400000|2021-11-04 13:10:00|7124.7|7122.9|7127.4|7125.6|7130.5|7128.7|7124.3|7122|443
1636031700000|2021-11-04 13:15:00|7127.3|7125.5|7125.5|7123.7|7130.8|7128.6|7125.5|7123.4|453
1636032000000|2021-11-04 13:20:00|7125.7|7123.9|7121.8|7120|7126.8|7125|7121.5|7119.2|418
1636032300000|2021-11-04 13:25:00|7121.9|7120.1|7123|7121.2|7124.6|7122.8|7121.1|7118.9|367
1636032600000|2021-11-04 13:30:00|7123.3|7121.5|7121.7|7119.9|7125.7|7123.9|7121.3|7119.5|509
1636032900000|2021-11-04 13:35:00|7121.6|7119.8|7120.5|7118.7|7124.9|7122.5|7120.4|7118.6|427
1636033200000|2021-11-04 13:40:00|7120.6|7118.8|7124|7122.2|7124.2|7122.2|7116.8|7115|449
1636033500000|2021-11-04 13:45:00|7123.9|7122.1|7113.4|7111.6|7125.3|7123.3|7111.8|7110|507
1636033800000|2021-11-04 13:50:00|7113.1|7111.3|7113.6|7111.8|7116.9|7114.9|7112.1|7110.3|509
1636034100000|2021-11-04 13:55:00|7113.7|7111.9|7112.3|7110.5|7115.2|7113.4|7112.1|7110.3|440
1636034400000|2021-11-04 14:00:00|7112.5|7109.5|7109.9|7108.1|7115.1|7112.6|7109.5|7107.7|570
1636034700000|2021-11-04 14:05:00|7110|7108.2|7106.9|7105.1|7110.6|7108.2|7106.8|7104.7|462
1636035000000|2021-11-04 14:10:00|7107|7105.2|7110.1|7108.3|7111.9|7109.9|7107|7104.7|442
1636035300000|2021-11-04 14:15:00|7110|7108.2|7103|7101.2|7113.2|7111.3|7102.7|7100.3|509
1636035600000|2021-11-04 14:20:00|7103.1|7101.3|7106.9|7105.1|7108.5|7106.3|7102.2|7099.7|543
1636035900000|2021-11-04 14:25:00|7106.8|7105|7109.5|7107.7|7110.7|7108.5|7106|7103.6|546
1636036200000|2021-11-04 14:30:00|7110.3|7107.3|7113.4|7111.6|7114.4|7112.1|7108.4|7106.2|486
1636036500000|2021-11-04 14:35:00|7114.2|7111.2|7109.8|7108|7115.4|7113.4|7107.1|7104.7|536
1636036800000|2021-11-04 14:40:00|7109.7|7107.9|7106.9|7105.1|7113.4|7110.8|7106.1|7104.3|559
1636037100000|2021-11-04 14:45:00|7107.1|7105.3|7107.1|7105.3|7109.3|7107.5|7106.5|7104.2|416
1636037400000|2021-11-04 14:50:00|7107.7|7104.7|7105.6|7103.8|7108.9|7106.6|7104.4|7102.6|486
1636037700000|2021-11-04 14:55:00|7105.7|7103.9|7108.7|7106.9|7109.7|7107.9|7105.5|7103.7|431
1636038000000|2021-11-04 15:00:00|7108.6|7106.8|7102.8|7101|7110|7107.6|7101.7|7099.3|508
1636038300000|2021-11-04 15:05:00|7103.2|7101.4|7103.2|7101.4|7106.1|7104.1|7101|7099.2|452
1636038600000|2021-11-04 15:10:00|7103.3|7101.5|7106.4|7104.6|7107.7|7105.9|7102.6|7100.8|489
1636038900000|2021-11-04 15:15:00|7106.9|7103.9|7106.8|7105|7108.3|7106.5|7104.9|7102.9|453
1636039200000|2021-11-04 15:20:00|7106.9|7105.1|7102.6|7100.8|7107.4|7105.1|7102.5|7100.7|426
1636039500000|2021-11-04 15:25:00|7102.1|7100.3|7097.1|7095.3|7102.8|7100.8|7096.9|7095|509
1636039800000|2021-11-04 15:30:00|7097|7095.2|7097.6|7095.8|7101.2|7098.9|7096.8|7095|476
1636040100000|2021-11-04 15:35:00|7097.7|7095.9|7099.8|7096.8|7104.6|7102.3|7097.3|7095.5|461
1636040400000|2021-11-04 15:40:00|7099.7|7096.7|7100.7|7098.9|7102.5|7100.2|7096|7093.5|472
1636040700000|2021-11-04 15:45:00|7100.8|7099|7101.8|7098.8|7104.4|7102.3|7098.8|7096.4|533
1636041000000|2021-11-04 15:50:00|7101.7|7098.7|7105.9|7104.1|7108.9|7106.4|7100.5|7098.3|519
1636041300000|2021-11-04 15:55:00|7106|7104.2|7109.9|7108.1|7111.4|7109.1|7106|7103.9|507
1636041600000|2021-11-04 16:00:00|7109.8|7108|7111.9|7110.1|7112.9|7110.6|7109.8|7107.4|425
1636041900000|2021-11-04 16:05:00|7112|7110.2|7113.1|7110.1|7113.2|7110.7|7110.3|7108.3|419
1636042200000|2021-11-04 16:10:00|7113|7110|7109.3|7107.5|7113.1|7110.7|7108.2|7105.9|359
1636042500000|2021-11-04 16:15:00|7109.2|7107.4|7107.5|7105.7|7111.3|7109.2|7104.9|7103.1|388
1636042800000|2021-11-04 16:20:00|7107.6|7105.8|7105|7103.2|7108|7106.2|7103.9|7101.8|329
1636043100000|2021-11-04 16:25:00|7104.9|7103.1|7106.7|7104.9|7107.8|7105.1|7103.9|7101.6|338
1636043400000|2021-11-04 16:30:00|7106.8|7105|7107|7105.2|7108|7106.2|7104.9|7102.8|401
1636043700000|2021-11-04 16:35:00|7106.9|7105.1|7105.3|7103.5|7110|7107.6|7105.3|7102.9|373
1636044000000|2021-11-04 16:40:00|7105.4|7103.6|7103.9|7100.9|7106.4|7104.1|7102.7|7100.5|334
1636044300000|2021-11-04 16:45:00|7103.4|7101.6|7101.9|7100.1|7103.9|7101.7|7101.3|7098.9|334
1636044600000|2021-11-04 16:50:00|7102|7100.2|7102.9|7101.1|7104.4|7102.1|7101.9|7099.4|396
1636044900000|2021-11-04 16:55:00|7102.8|7101|7103.2|7101.4|7104.2|7101.9|7100.2|7097.9|409
1636045200000|2021-11-04 17:00:00|7103|7101.2|7101.4|7099.6|7104.4|7102|7100.8|7098.4|361
1636045500000|2021-11-04 17:05:00|7101.5|7099.7|7102.5|7100.7|7102.9|7100.8|7100.2|7097.8|288
1636045800000|2021-11-04 17:10:00|7102.4|7100.6|7102.3|7100.5|7102.9|7100.9|7100.9|7098.9|259
1636046100000|2021-11-04 17:15:00|7102.2|7100.4|7107.5|7105.7|7108.3|7106.4|7102|7100.2|300
1636046400000|2021-11-04 17:20:00|7107.6|7105.8|7106.1|7104.3|7108.1|7106.3|7105.3|7103.4|293
1636046700000|2021-11-04 17:25:00|7106|7104.2|7107|7104|7107|7104.6|7104.8|7102.4|280
1636047000000|2021-11-04 17:30:00|7106.3|7104.5|7104.5|7102.7|7107.6|7105.2|7104.3|7102.5|311
1636047300000|2021-11-04 17:35:00|7104.6|7102.8|7104.6|7102.8|7106.4|7104|7104.2|7102.4|300
1636047600000|2021-11-04 17:40:00|7104.5|7102.7|7105.9|7104.1|7107.1|7105.3|7104.5|7102.4|229
1636047900000|2021-11-04 17:45:00|7105.6|7103.8|7105|7103.2|7106.8|7104.8|7104.5|7102.7|300
1636048200000|2021-11-04 17:50:00|7105.1|7103.3|7107.3|7105.5|7107.6|7105.8|7104.6|7102.8|271
1636048500000|2021-11-04 17:55:00|7107.4|7105.6|7107.2|7104|7109.4|7106.4|7106.4|7102.6|272
1636048800000|2021-11-04 18:00:00|7107.3|7103.9|7104.3|7102.5|7124.2|7111.2|7104|7102.2|329
1636049100000|2021-11-04 18:05:00|7104.4|7102.6|7106.2|7104.4|7106.5|7104.7|7104.4|7102.6|251
1636049400000|2021-11-04 18:10:00|7106.6|7103.6|7107.9|7104.9|7108|7105.4|7105.7|7103.3|300
1636049700000|2021-11-04 18:15:00|7107.3|7105.5|7107|7105.2|7108.2|7106|7105.8|7103.5|316
1636050000000|2021-11-04 18:20:00|7107.1|7105.3|7107.5|7104.5|7108.8|7106.4|7106.8|7104.4|265
1636050300000|2021-11-04 18:25:00|7107.4|7104.4|7106.4|7103.4|7108.2|7106|7105.8|7103.3|329
1636050600000|2021-11-04 18:30:00|7105.7|7103.9|7104.6|7102.8|7105.9|7104|7103.1|7100.8|244
1636050900000|2021-11-04 18:35:00|7104.7|7102.9|7106.3|7103.3|7107.5|7105.4|7104.3|7101.8|301
1636051200000|2021-11-04 18:40:00|7106.2|7103.2|7106|7104.2|7107.3|7105|7104.9|7102.7|255
1636051500000|2021-11-04 18:45:00|7106.3|7104.5|7106.8|7105|7108|7105.8|7106.2|7104.3|256
1636051800000|2021-11-04 18:50:00|7106.9|7105.1|7105.2|7103.4|7107.5|7105.3|7104.9|7102.7|254
1636052100000|2021-11-04 18:55:00|7105.4|7103.6|7106.5|7104.7|7107.4|7105.1|7104.6|7102.2|323
1636052400000|2021-11-04 19:00:00|7106.3|7104.5|7108.3|7106.5|7108.8|7106.6|7106.2|7104.2|273
1636052700000|2021-11-04 19:05:00|7108.2|7106.4|7106.3|7103.3|7108.5|7106.5|7105.7|7103.2|260
1636053000000|2021-11-04 19:10:00|7105.7|7103.9|7106.6|7104.8|7108.7|7106.2|7104.9|7102.8|379
1636053300000|2021-11-04 19:15:00|7106.5|7104.7|7106.5|7104.7|7107.7|7105.5|7106|7103.8|253
1636053600000|2021-11-04 19:20:00|7106.6|7104.8|7108.3|7105.3|7109.1|7106.8|7106.5|7104.5|313
1636053900000|2021-11-04 19:25:00|7108.2|7105.2|7107.2|7105.4|7108.5|7106.2|7106.9|7104.6|239
1636054200000|2021-11-04 19:30:00|7107.1|7105.3|7107|7105.2|7108.6|7106.2|7106.5|7104.4|244
1636054500000|2021-11-04 19:35:00|7107.5|7104.5|7106.7|7104.9|7107.9|7105.4|7105.9|7103.6|251
1636054800000|2021-11-04 19:40:00|7106.8|7105|7106.9|7105.1|7107.5|7105.7|7106.3|7104.5|214
1636055100000|2021-11-04 19:45:00|7107|7105.2|7108|7106.2|7108.7|7106.6|7106.5|7104.3|195
1636055400000|2021-11-04 19:50:00|7107.9|7106.1|7109.5|7106.5|7109.8|7107.6|7107.7|7105.3|266
1636055700000|2021-11-04 19:55:00|7108.7|7106.9|7110.5|7108.7|7111.2|7108.8|7108|7105.8|280
1636056000000|2021-11-04 20:00:00|7110.4|7108.6|7107.5|7104.5|7110.9|7108.6|7107|7104.4|249
1636056300000|2021-11-04 20:05:00|7107.6|7104.6|7106.4|7104.6|7108.1|7105.5|7106.4|7104|230
1636056600000|2021-11-04 20:10:00|7106.6|7104.8|7105.3|7103.5|7107.2|7104.8|7104.7|7102.3|204
1636056900000|2021-11-04 20:15:00|7105.4|7103.6|7104.9|7103.1|7106.1|7103.8|7104.7|7102.3|149
1636057200000|2021-11-04 20:20:00|7105.3|7102.3|7103.7|7100.7|7105.3|7102.9|7103|7100.6|107
1636057500000|2021-11-04 20:25:00|7103|7101.2|7103.5|7101.7|7103.7|7101.9|7102.7|7100.5|74
1636057800000|2021-11-04 20:30:00|7103.4|7101.6|7104.2|7101.2|7104.5|7102.1|7103.2|7100.8|118
1636058100000|2021-11-04 20:35:00|7104.3|7101.3|7103.1|7101.3|7104.3|7102|7102.6|7100.5|133
1636058400000|2021-11-04 20:40:00|7102.9|7101.1|7103.8|7100.8|7104.5|7102.2|7102.7|7100.3|147
1636058700000|2021-11-04 20:45:00|7103.7|7100.7|7104.1|7101.1|7104.6|7102|7103.4|7100.6|140
1636059000000|2021-11-04 20:50:00|7104.4|7101.4|7103.9|7100.9|7104.7|7102.2|7102.8|7099.8|194
1636059300000|2021-11-04 20:55:00|7103.7|7100.7|7106.1|7100.4|7107.4|7102.6|7103.5|7098|208
1636059600000|2021-11-04 21:00:00|7105.8|7100.3|7108.5|7100.1|7109.8|7101.3|7105.8|7096.3|51
1636059900000|2021-11-04 21:05:00|7109|7097.8|7108.5|7099.6|7110.1|7100.4|7105.9|7096.7|108
1636060200000|2021-11-04 21:10:00|7108.4|7099.2|7108|7102.6|7109.4|7103.2|7106.5|7097|165
1636060500000|2021-11-04 21:15:00|7106.6|7103|7106.7|7102.2|7108.9|7103.1|7106.2|7101.6|210
1636060800000|2021-11-04 21:20:00|7106.8|7101.9|7108.3|7102.6|7108.8|7103.1|7106.2|7101.7|149
1636061100000|2021-11-04 21:25:00|7108.2|7103|7108.3|7102.5|7109.2|7103|7107.7|7101.6|100
1636061400000|2021-11-04 21:30:00|7108.6|7102.6|7108.4|7102.2|7109.1|7102.9|7107.1|7101.7|292
1636061700000|2021-11-04 21:35:00|7107.3|7102.3|7107.9|7101.9|7109|7102.7|7107.2|7100.6|132
1636062000000|2021-11-04 21:40:00|7107.6|7101.4|7108.1|7101.5|7109|7103.3|7107.3|7101.1|112
1636062300000|2021-11-04 21:45:00|7108|7102.2|7109.1|7101.7|7110.7|7103|7107.7|7100.5|188
1636062600000|2021-11-04 21:50:00|7109|7101.6|7109.8|7101.3|7110.9|7102.3|7108.5|7100.6|155
1636062900000|2021-11-04 21:55:00|7109.5|7101.5|7109.4|7101|7110.9|7102.8|7108.3|7100.8|170
1636063200000|2021-11-04 22:00:00|7107.7|7101.8|7105.1|7102|7108.2|7103.2|7104.1|7101.1|203
1636063500000|2021-11-04 22:05:00|7104.8|7101.8|7103.6|7100.6|7105|7102|7103.4|7100.4|107
1636063800000|2021-11-04 22:10:00|7103.9|7100.9|7104.7|7101.7|7105|7102|7103.5|7100.5|94
1636064100000|2021-11-04 22:15:00|7104.8|7101.8|7105.5|7102.5|7105.7|7102.7|7104.4|7101.4|115
1636064400000|2021-11-04 22:20:00|7105.6|7102.6|7106.1|7103.1|7106.6|7103.6|7105.4|7102.4|133
1636064700000|2021-11-04 22:25:00|7106.2|7103.2|7106.2|7103.2|7106.4|7103.4|7104.8|7101|144
1636065000000|2021-11-04 22:30:00|7106.1|7103.1|7106|7103|7106.6|7103.6|7104.2|7101.2|143
1636065300000|2021-11-04 22:35:00|7105.7|7102.7|7106|7103|7106.3|7103.5|7104.3|7101.3|150
1636065600000|2021-11-04 22:40:00|7106.1|7103.1|7106.8|7103.8|7106.8|7104.1|7105.5|7102.5|152
1636065900000|2021-11-04 22:45:00|7106.3|7103.3|7106.6|7104.8|7107.2|7104.9|7106|7102.9|120
1636066200000|2021-11-04 22:50:00|7107|7104|7107.7|7104.7|7107.7|7105.3|7106.5|7103.6|112
1636066500000|2021-11-04 22:55:00|7107.3|7104.3|7106.5|7103.5|7107.7|7104.7|7104.9|7102.5|175
1636066800000|2021-11-04 23:00:00|7106.6|7103.6|7105.5|7102.5|7106.6|7104|7103.8|7101.3|283
1636067100000|2021-11-04 23:05:00|7105.4|7102.4|7105.5|7102.5|7105.8|7103.2|7103.9|7101.5|234
1636067400000|2021-11-04 23:10:00|7105.6|7102.6|7105.5|7102.5|7106.5|7103.7|7104.8|7102.3|134
1636067700000|2021-11-04 23:15:00|7105.6|7102.6|7106.4|7103.4|7106.6|7104.1|7104.7|7102.3|206
1636068000000|2021-11-04 23:20:00|7106.5|7103.5|7105.4|7102.4|7106.9|7104.6|7105.3|7102.3|141
1636068300000|2021-11-04 23:25:00|7105.3|7102.3|7104|7102.2|7105.5|7103|7103.8|7101.4|130
1636068600000|2021-11-04 23:30:00|7103.9|7102.1|7105.7|7102.7|7106|7103.7|7103.5|7101.1|209
1636068900000|2021-11-04 23:35:00|7105.8|7102.8|7106.4|7103.4|7106.5|7103.8|7104.6|7102.3|164
1636069200000|2021-11-04 23:40:00|7106.7|7103.7|7109.6|7106.6|7110.1|7107.5|7105.6|7103.1|344
1636069500000|2021-11-04 23:45:00|7109.7|7106.7|7110.5|7107.5|7110.7|7108.3|7108.2|7105.8|233
1636069800000|2021-11-04 23:50:00|7110.4|7107.4|7110.6|7107.6|7111.2|7108.5|7109.8|7107.2|196
1636070100000|2021-11-04 23:55:00|7109.9|7108.1|7110.1|7107.1|7110.8|7108.4|7109|7106.6|141
1636070400000|2021-11-05 00:00:00|7109.1|7107.3|7108.4|7106.6|7109.5|7107.3|7104.3|7102.2|376
1636070700000|2021-11-05 00:05:00|7108.3|7106.5|7107|7105.2|7109.6|7107.3|7106.9|7104.6|293
1636071000000|2021-11-05 00:10:00|7107.1|7105.3|7104.7|7102.9|7107.7|7105.8|7104.7|7102.9|302
1636071300000|2021-11-05 00:15:00|7104.6|7102.8|7109.3|7107.5|7110.2|7108|7104.3|7102.1|316
1636071600000|2021-11-05 00:20:00|7109.2|7107.4|7107.9|7106.1|7109.8|7107.5|7107.8|7105.4|252
1636071900000|2021-11-05 00:25:00|7108|7106.2|7107.6|7104.6|7108|7106.2|7105.1|7102.7|253
1636072200000|2021-11-05 00:30:00|7107.8|7104.8|7101.6|7099.8|7107.8|7104.8|7101.6|7099.8|315
1636072500000|2021-11-05 00:35:00|7101.5|7099.7|7099.2|7097.4|7101.9|7100.1|7098.7|7096.7|292
1636072800000|2021-11-05 00:40:00|7099.1|7097.3|7103|7101.2|7103.1|7101.3|7098.5|7096.7|241
1636073100000|2021-11-05 00:45:00|7103.1|7101.3|7103.1|7101.3|7103.9|7102.1|7101.8|7100|187
1636073400000|2021-11-05 00:50:00|7103.2|7101.4|7104.8|7103|7105|7103.1|7101.8|7100|248
1636073700000|2021-11-05 00:55:00|7104.9|7103.1|7105.7|7103.9|7106.9|7105.1|7104.6|7102.5|274
1636074000000|2021-11-05 01:00:00|7105.8|7104|7100|7098.2|7107.2|7105.4|7099.6|7097.3|430
1636074300000|2021-11-05 01:05:00|7100.1|7098.3|7101.7|7099.9|7104.4|7102.6|7100|7098.2|377
1636074600000|2021-11-05 01:10:00|7101.9|7100.1|7099.9|7098.1|7102.3|7100.5|7099|7096.9|297
1636074900000|2021-11-05 01:15:00|7099.8|7098|7097.5|7095.7|7100.4|7098.6|7097.4|7095.6|367
1636075200000|2021-11-05 01:20:00|7097.6|7095.8|7094.1|7092.3|7098.3|7096.5|7093.7|7091.6|379
1636075500000|2021-11-05 01:25:00|7094.3|7092.5|7092.4|7089.4|7094.8|7093|7090.1|7088.3|333
1636075800000|2021-11-05 01:30:00|7092.3|7089.3|7093.7|7091.9|7094.4|7092.4|7091.3|7089|360
1636076100000|2021-11-05 01:35:00|7094.1|7092.3|7089.1|7087.3|7094.6|7092.8|7089|7087.1|337
1636076400000|2021-11-05 01:40:00|7089|7087.2|7087.9|7086.1|7089.9|7087.6|7085.6|7083.8|306
1636076700000|2021-11-05 01:45:00|7087.8|7086|7091|7089.2|7091.3|7089.5|7086.2|7084.4|357
1636077000000|2021-11-05 01:50:00|7090.9|7089.1|7090.1|7088.3|7091.7|7089.9|7088.1|7086.3|331
1636077300000|2021-11-05 01:55:00|7090|7088.2|7087.3|7085.5|7090.9|7089.1|7085.7|7083.9|298
1636077600000|2021-11-05 02:00:00|7087.2|7085.4|7083.3|7081.5|7087.3|7085.5|7081.5|7079.7|349
1636077900000|2021-11-05 02:05:00|7083.2|7081.4|7085.5|7083.7|7086.7|7084.5|7083.1|7081.3|292
1636078200000|2021-11-05 02:10:00|7085.4|7083.6|7085.7|7083.9|7087|7085.2|7084.5|7082.7|252
1636078500000|2021-11-05 02:15:00|7085.8|7084|7084.5|7082.7|7085.8|7084|7083.1|7081.2|300
1636078800000|2021-11-05 02:20:00|7084.3|7082.5|7086.3|7084.5|7086.4|7084.6|7081.7|7079.9|311
1636079100000|2021-11-05 02:25:00|7086.2|7084.4|7087.9|7086.1|7088|7086.2|7086.2|7084.4|256
1636079400000|2021-11-05 02:30:00|7087.8|7086|7087.2|7085.4|7088.2|7086.4|7086.3|7084|264
1636079700000|2021-11-05 02:35:00|7087.3|7085.5|7087|7085.2|7087.9|7086.1|7086.3|7084.5|269
1636080000000|2021-11-05 02:40:00|7086.9|7085.1|7087.3|7085.5|7088.1|7086.3|7086.6|7084.8|207
1636080300000|2021-11-05 02:45:00|7087.2|7085.4|7084.8|7083|7087.4|7085.5|7084.8|7083|241
1636080600000|2021-11-05 02:50:00|7084.6|7082.8|7087.3|7085.5|7088|7086.2|7083.8|7082|234
1636080900000|2021-11-05 02:55:00|7087.2|7085.4|7087|7085.2|7088.6|7086.8|7086.4|7084.6|243
1636081200000|2021-11-05 03:00:00|7086.9|7085.1|7085|7083.2|7087.3|7085.5|7084.4|7082.6|309
1636081500000|2021-11-05 03:05:00|7085.2|7083.4|7084.8|7083|7086.7|7084.9|7083.8|7082|289
1636081800000|2021-11-05 03:10:00|7084.9|7083.1|7089.6|7087.8|7090.1|7088.3|7084.7|7082.9|283
1636082100000|2021-11-05 03:15:00|7089.5|7087.7|7090.1|7088.3|7090.3|7088.5|7088.1|7086.3|198
1636082400000|2021-11-05 03:20:00|7090|7088.2|7090.9|7089.1|7091|7089.2|7089.1|7087.3|267
1636082700000|2021-11-05 03:25:00|7091|7089.2|7092|7090.2|7092.3|7090.5|7090.9|7089.1|196
1636083000000|2021-11-05 03:30:00|7091.9|7090.1|7094.1|7092.3|7094.5|7092.7|7091.1|7089.3|207
1636083300000|2021-11-05 03:35:00|7094|7092.2|7095.8|7094|7096.6|7094.2|7093.4|7091.6|212
1636083600000|2021-11-05 03:40:00|7096.4|7093.4|7094.4|7092.6|7096.4|7093.4|7093.6|7091.1|266
1636083900000|2021-11-05 03:45:00|7094.5|7092.7|7096.1|7094.3|7096.8|7094.4|7094|7091.6|234
1636084200000|2021-11-05 03:50:00|7096.8|7093.8|7098.2|7095.2|7098.2|7095.8|7095.9|7093.5|178
1636084500000|2021-11-05 03:55:00|7098.3|7095.3|7098.3|7096.5|7100.5|7098.2|7097.8|7095.3|292
1636084800000|2021-11-05 04:00:00|7098.1|7096.3|7099.6|7096.6|7099.6|7097.3|7097.4|7095.5|254
1636085100000|2021-11-05 04:05:00|7099.5|7096.5|7097.4|7095.6|7099.5|7097.5|7097.2|7094.8|205
1636085400000|2021-11-05 04:10:00|7097.5|7095.7|7099.3|7097.5|7100.4|7098.1|7096.9|7095|264
1636085700000|2021-11-05 04:15:00|7099.4|7097.6|7095.1|7093.3|7100.2|7097.9|7094.6|7092.8|261
1636086000000|2021-11-05 04:20:00|7095|7093.2|7094.4|7092.6|7096.8|7094.6|7094.3|7092.3|200
1636086300000|2021-11-05 04:25:00|7094.5|7092.7|7094.2|7091.2|7095.7|7093.3|7093.2|7090.7|287
1636086600000|2021-11-05 04:30:00|7093.7|7091.9|7094.8|7093|7095.9|7093.5|7093.4|7091.1|239
1636086900000|2021-11-05 04:35:00|7094.7|7092.9|7094.9|7093.1|7096|7093.8|7094.4|7092.1|191
1636087200000|2021-11-05 04:40:00|7094.8|7093|7093.7|7091.9|7095.3|7093.2|7093.3|7091.5|138
1636087500000|2021-11-05 04:45:00|7093.8|7092|7093.1|7091.3|7094.6|7092.8|7092.8|7091|200
1636087800000|2021-11-05 04:50:00|7093|7091.2|7094|7092.2|7095.3|7093.1|7092.9|7090.7|194
1636088100000|2021-11-05 04:55:00|7094.1|7092.3|7096.5|7094.7|7097.7|7095.5|7094|7092.2|237
1636088400000|2021-11-05 05:00:00|7096.6|7094.8|7095.9|7094.1|7097.2|7094.8|7094.8|7093|207
1636088700000|2021-11-05 05:05:00|7095.8|7094|7094.5|7092.7|7096.2|7094.4|7094.5|7092.3|151
1636089000000|2021-11-05 05:10:00|7094.3|7092.5|7095.1|7093.3|7096.3|7094.5|7094.1|7092.3|151
1636089300000|2021-11-05 05:15:00|7095|7093.2|7094.3|7092.5|7095.4|7093.6|7093.8|7092|125
1636089600000|2021-11-05 05:20:00|7094.1|7092.3|7092.1|7090.3|7094.5|7092.7|7092.1|7090.3|132
1636089900000|2021-11-05 05:25:00|7092|7090.2|7092.9|7091.1|7093.1|7091.3|7091.2|7089.4|202
1636090200000|2021-11-05 05:30:00|7093|7091.2|7092.2|7090.4|7093.4|7091.6|7092|7090.2|176
1636090500000|2021-11-05 05:35:00|7092.3|7090.5|7093.4|7091.6|7093.5|7091.7|7092|7090.2|195
1636090800000|2021-11-05 05:40:00|7093.3|7091.5|7093.8|7092|7094|7092.2|7092.8|7090.5|162
1636091100000|2021-11-05 05:45:00|7093.9|7092.1|7092.1|7090.3|7094.4|7092.6|7091.5|7089.7|187
1636091400000|2021-11-05 05:50:00|7092|7090.2|7088.2|7086.4|7092.7|7090.9|7087.9|7086.1|247
1636091700000|2021-11-05 05:55:00|7088.3|7086.5|7086.5|7084.7|7088.3|7086.5|7086.3|7084.4|240
1636092000000|2021-11-05 06:00:00|7086.3|7084.5|7087.8|7086|7088.5|7086.2|7085.7|7083.9|228
1636092300000|2021-11-05 06:05:00|7087.4|7085.6|7087.9|7086.1|7089.2|7086.9|7086.8|7084.9|189
1636092600000|2021-11-05 06:10:00|7087.8|7086|7089.7|7087.9|7089.7|7087.9|7087.5|7085.7|187
1636092900000|2021-11-05 06:15:00|7089.6|7087.8|7091|7089.2|7091.4|7089.6|7088.5|7086.7|182
1636093200000|2021-11-05 06:20:00|7091.2|7089.4|7086.5|7084.7|7091.3|7089.5|7086.4|7084.6|225
1636093500000|2021-11-05 06:25:00|7086.4|7084.6|7087.7|7085.9|7087.9|7086.1|7086.2|7084.4|169
1636093800000|2021-11-05 06:30:00|7087.8|7086|7087.5|7085.7|7088.3|7086.5|7086.4|7084.6|200
1636094100000|2021-11-05 06:35:00|7087.6|7085.8|7086|7084.2|7087.6|7085.8|7085.4|7083.6|265
1636094400000|2021-11-05 06:40:00|7085.9|7084.1|7088|7086.2|7088.3|7086.5|7085.6|7083.8|418
1636094700000|2021-11-05 06:45:00|7087.9|7086.1|7088.4|7086.6|7089.5|7087.7|7085.2|7083.4|435
1636095000000|2021-11-05 06:50:00|7088.5|7086.7|7088.3|7086.5|7089|7087.2|7087.7|7085.9|192
1636095300000|2021-11-05 06:55:00|7088.4|7086.6|7088|7086.2|7090|7088.2|7087.4|7085.5|290
1636095600000|2021-11-05 07:00:00|7087.9|7086.1|7086.8|7085|7088.6|7086.2|7084.4|7082.1|280
1636095900000|2021-11-05 07:05:00|7086.7|7084.9|7087.3|7085.5|7089.1|7086.7|7086.7|7084.7|265
1636096200000|2021-11-05 07:10:00|7087.2|7085.4|7085.2|7083.4|7088|7085.6|7084.4|7082.6|244
1636096500000|2021-11-05 07:15:00|7085.1|7083.3|7086.8|7085|7087.9|7086.1|7083.9|7082.1|245
1636096800000|2021-11-05 07:20:00|7086.9|7085.1|7089.3|7087.5|7089.4|7087.6|7086.3|7084.5|265
1636097100000|2021-11-05 07:25:00|7089.6|7087.8|7087.9|7086.1|7090.3|7087.8|7087.8|7086|226
1636097400000|2021-11-05 07:30:00|7088|7086.2|7088.7|7086.9|7089.4|7087.6|7086.8|7085|256
1636097700000|2021-11-05 07:35:00|7088.6|7086.8|7089.3|7087.5|7089.5|7087.7|7087.9|7085.7|329
1636098000000|2021-11-05 07:40:00|7088.7|7086.9|7087.8|7086|7088.8|7087|7086.6|7084.8|332
1636098300000|2021-11-05 07:45:00|7087.9|7086.1|7089.3|7087.5|7089.7|7087.9|7087.2|7085.3|268
1636098600000|2021-11-05 07:50:00|7089.2|7087.4|7087.1|7085.3|7089.7|7087.9|7086.7|7084.9|200
1636098900000|2021-11-05 07:55:00|7087.2|7085.4|7089|7086|7089.8|7087.9|7086.8|7085|313
1636099200000|2021-11-05 08:00:00|7088.9|7085.9|7081.1|7079.3|7089|7086.1|7081|7079.2|418
1636099500000|2021-11-05 08:05:00|7081|7079.2|7082.9|7081.1|7083.4|7081.6|7079.8|7077.6|371
1636099800000|2021-11-05 08:10:00|7082.7|7080.9|7086.1|7083.1|7087.8|7085.4|7082.6|7080.8|416
1636100100000|2021-11-05 08:15:00|7085.7|7083.9|7090|7088.2|7090.9|7088.6|7083.9|7082.1|473
1636100400000|2021-11-05 08:20:00|7089.9|7088.1|7089.6|7087.8|7090.9|7089|7088.9|7086.6|428
1636100700000|2021-11-05 08:25:00|7089.5|7087.7|7090.3|7087.3|7090.8|7088.7|7087|7084.8|446
1636101000000|2021-11-05 08:30:00|7090.5|7087.5|7090.3|7088.5|7091.9|7089.6|7089|7086.8|376
1636101300000|2021-11-05 08:35:00|7090.4|7088.6|7093.1|7091.3|7093.2|7091.4|7090.3|7088.3|372
1636101600000|2021-11-05 08:40:00|7093|7091.2|7089|7087.2|7093.4|7091.5|7088.9|7086.7|348
1636101900000|2021-11-05 08:45:00|7089.1|7087.3|7088.5|7086.7|7090.2|7087.9|7086.7|7084.9|418
1636102200000|2021-11-05 08:50:00|7088.6|7086.8|7091.2|7089.4|7091.4|7089.5|7087.4|7085.3|333
1636102500000|2021-11-05 08:55:00|7091.1|7089.3|7086.3|7084.5|7091.8|7089.6|7085.2|7083.4|347
1636102800000|2021-11-05 09:00:00|7086.2|7084.4|7089.9|7088.1|7090.4|7088.2|7086.2|7084.4|359
1636103100000|2021-11-05 09:05:00|7090|7088.2|7086.1|7084.3|7091.4|7089.1|7085.6|7083.8|360
1636103400000|2021-11-05 09:10:00|7086.2|7084.4|7087.1|7085.3|7088.3|7086.5|7085.1|7082.9|293
1636103700000|2021-11-05 09:15:00|7087.2|7085.4|7088.3|7086.5|7089.5|7087.7|7086.7|7084.7|305
1636104000000|2021-11-05 09:20:00|7088.4|7086.6|7091.9|7090.1|7092.4|7090.3|7088.2|7086.4|305
1636104300000|2021-11-05 09:25:00|7092|7090.2|7091.4|7089.6|7092.9|7090.5|7090.7|7088.9|263
1636104600000|2021-11-05 09:30:00|7091.3|7089.5|7092.2|7090.4|7092.9|7090.7|7091|7088.9|313
1636104900000|2021-11-05 09:35:00|7092.1|7090.3|7088.3|7086.5|7092.3|7090.5|7088.2|7086.4|274
1636105200000|2021-11-05 09:40:00|7088.2|7086.4|7088.4|7086.6|7090.2|7088.1|7088.2|7086.4|268
1636105500000|2021-11-05 09:45:00|7088.3|7086.5|7086.9|7085.1|7089.4|7087.5|7086.8|7085|267
1636105800000|2021-11-05 09:50:00|7086.8|7085|7085.2|7083.4|7087|7085.1|7084.9|7083.1|204
1636106100000|2021-11-05 09:55:00|7085.3|7083.5|7083.4|7081.6|7085.9|7083.8|7083.1|7081.3|258
1636106400000|2021-11-05 10:00:00|7083.3|7081.5|7080.5|7078.7|7083.8|7082|7080.5|7078.3|304
1636106700000|2021-11-05 10:05:00|7080.3|7078.5|7079.1|7076.1|7080.4|7078.6|7077|7074.6|310
1636107000000|2021-11-05 10:10:00|7078.3|7076.5|7079.1|7076.1|7080|7078.2|7077.9|7075.6|261
1636107300000|2021-11-05 10:15:00|7078.8|7075.8|7077.2|7075.4|7079.8|7077.5|7077.2|7075|231
1636107600000|2021-11-05 10:20:00|7077.3|7075.5|7076.5|7074.7|7078.1|7076.2|7076.4|7074.1|251
1636107900000|2021-11-05 10:25:00|7077.1|7074.1|7075.6|7073.8|7077.6|7075.6|7075.3|7072.9|258
1636108200000|2021-11-05 10:30:00|7075.5|7073.7|7074.9|7073.1|7076.2|7074.3|7074.2|7071.9|259
1636108500000|2021-11-05 10:35:00|7075|7073.2|7077.7|7075.9|7079.2|7076.8|7074.4|7072.6|260
1636108800000|2021-11-05 10:40:00|7077.8|7076|7076.9|7073.9|7078.7|7076.4|7074.4|7072.6|250
1636109100000|2021-11-05 10:45:00|7076.8|7073.8|7076.9|7075.1|7077.9|7075.6|7075.8|7073.8|258
1636109400000|2021-11-05 10:50:00|7076.8|7075|7077.9|7076.1|7079.8|7077.6|7076.8|7075|323
1636109700000|2021-11-05 10:55:00|7077.8|7076|7076.1|7074.3|7077.9|7076.1|7073.5|7071.2|322
1636110000000|2021-11-05 11:00:00|7076|7074.2|7080.2|7078.4|7080.4|7078.6|7075.7|7073.9|384
1636110300000|2021-11-05 11:05:00|7080.1|7078.3|7080.7|7078.9|7082.5|7080.7|7079.8|7078|271
1636110600000|2021-11-05 11:10:00|7080.9|7079.1|7081.1|7079.3|7082.8|7080.8|7080.4|7078.6|244
1636110900000|2021-11-05 11:15:00|7081.2|7079.4|7082.1|7080.3|7082.9|7080.5|7080.7|7078.9|265
1636111200000|2021-11-05 11:20:00|7082|7080.2|7081.9|7080.1|7082.3|7080.4|7081|7078.9|250
1636111500000|2021-11-05 11:25:00|7081.8|7080|7081.2|7079.4|7083.3|7081.5|7080.9|7079.1|233
1636111800000|2021-11-05 11:30:00|7081.3|7079.5|7083.9|7082.1|7084.2|7082.4|7080.9|7079.1|238
1636112100000|2021-11-05 11:35:00|7084|7082.2|7084.8|7083|7086|7083.7|7083.9|7082|299
1636112400000|2021-11-05 11:40:00|7084.7|7082.9|7082.2|7080.4|7085.1|7083.3|7080.9|7078.7|304
1636112700000|2021-11-05 11:45:00|7082.1|7080.3|7081.3|7079.5|7082.8|7080.4|7080.8|7078.7|209
1636113000000|2021-11-05 11:50:00|7081.4|7079.6|7082.7|7080.9|7082.7|7080.9|7080.9|7078.6|237
1636113300000|2021-11-05 11:55:00|7082.6|7080.8|7083.4|7081.6|7083.7|7081.7|7081.5|7079.4|254
1636113600000|2021-11-05 12:00:00|7083.5|7081.7|7083.3|7081.5|7084.8|7083|7083.1|7080.7|327
1636113900000|2021-11-05 12:05:00|7083.1|7081.3|7081.9|7080.1|7084|7081.6|7081.5|7079.7|264
1636114200000|2021-11-05 12:10:00|7081.8|7080|7087|7085.2|7087.7|7085.9|7081.1|7079.3|301
1636114500000|2021-11-05 12:15:00|7086.8|7085|7088.4|7086.6|7090.3|7088.5|7085.2|7083.4|377
1636114800000|2021-11-05 12:20:00|7088.1|7086.3|7088.2|7085.2|7089.7|7087.9|7086.2|7083.9|361
1636115100000|2021-11-05 12:25:00|7088.3|7085.3|7092.3|7080.1|7092.3|7086.8|7087.6|7079.6|393
1636115400000|2021-11-05 12:30:00|7088.8|7084.5|7094|7091|7094.1|7091.1|7076.8|7073.8|891
1636115700000|2021-11-05 12:35:00|7093.9|7090.9|7093.6|7090.6|7104.5|7101.5|7091.3|7088.3|783
1636116000000|2021-11-05 12:40:00|7093.9|7090.9|7087.7|7084.7|7096.6|7093.6|7084.9|7081.9|820
1636116300000|2021-11-05 12:45:00|7087.6|7084.6|7094.6|7092.8|7095.9|7093.1|7084.4|7081.7|674
1636116600000|2021-11-05 12:50:00|7094.4|7092.6|7092.9|7089.9|7095.4|7092.7|7089.5|7087.1|483
1636116900000|2021-11-05 12:55:00|7093|7090|7088.6|7085.6|7095.7|7093.4|7087.1|7084.6|571
1636117200000|2021-11-05 13:00:00|7088.1|7086.3|7091.5|7089.7|7093.9|7091.4|7086.5|7084|609
1636117500000|2021-11-05 13:05:00|7091.6|7089.8|7087.9|7086.1|7093.2|7091.4|7085.2|7083.4|511
1636117800000|2021-11-05 13:10:00|7088.1|7086.3|7093.5|7090.5|7094.5|7092.2|7085.4|7083.6|503
1636118100000|2021-11-05 13:15:00|7092.9|7091.1|7098|7096.2|7098.4|7096.5|7092.9|7091.1|525
1636118400000|2021-11-05 13:20:00|7098.3|7096.5|7093.4|7091.6|7099.4|7097.6|7093|7091.2|524
1636118700000|2021-11-05 13:25:00|7093.2|7091.4|7102|7100.2|7103.2|7101.3|7092.9|7091.1|568
1636119000000|2021-11-05 13:30:00|7102.4|7100.6|7101.5|7099.7|7104.6|7102.4|7098.1|7096.3|741
1636119300000|2021-11-05 13:35:00|7101.3|7099.5|7097.9|7096.1|7103.6|7101.8|7097.7|7095.9|587
1636119600000|2021-11-05 13:40:00|7098|7096.2|7096.2|7094.4|7099.2|7096.9|7093.9|7091.9|540
1636119900000|2021-11-05 13:45:00|7096.4|7094.6|7093.9|7092.1|7096.6|7094.8|7092.1|7090.3|520
1636120200000|2021-11-05 13:50:00|7094.3|7092.5|7090.5|7088.7|7094.4|7092.6|7089.9|7088.1|555
1636120500000|2021-11-05 13:55:00|7090.3|7088.5|7085.8|7084|7090.4|7088.6|7082.6|7080.8|464
1636120800000|2021-11-05 14:00:00|7085.9|7084.1|7087.9|7086.1|7089.6|7087.4|7082.6|7080.8|563
1636121100000|2021-11-05 14:05:00|7088.3|7086.5|7083.3|7081.5|7088.3|7086.5|7082.3|7080.5|566
1636121400000|2021-11-05 14:10:00|7083.2|7081.4|7084.3|7082.5|7086.5|7084.5|7082|7080.2|494
1636121700000|2021-11-05 14:15:00|7084.2|7082.4|7085.4|7083.6|7087.8|7086|7083.2|7081.1|461
1636122000000|2021-11-05 14:20:00|7085.5|7083.7|7090.2|7088.4|7090.9|7088.6|7084.6|7082.8|454
1636122300000|2021-11-05 14:25:00|7090.1|7088.3|7091.5|7089.7|7094.7|7092.4|7090|7087.9|550
1636122600000|2021-11-05 14:30:00|7091.3|7089.5|7090.3|7088.5|7093.1|7091.1|7089.8|7087.4|509
1636122900000|2021-11-05 14:35:00|7090.2|7088.4|7094.5|7092.7|7095.2|7093.4|7090.2|7088.4|500
1636123200000|2021-11-05 14:40:00|7094.4|7092.6|7094.9|7093.1|7098.6|7096.6|7094.1|7092.3|451
1636123500000|2021-11-05 14:45:00|7095.3|7093.5|7097.7|7095.9|7098.3|7096.5|7095.1|7093.3|403
1636123800000|2021-11-05 14:50:00|7097.6|7095.8|7102.5|7100.7|7103.6|7101.8|7097.6|7095.8|420
1636124100000|2021-11-05 14:55:00|7102.4|7100.6|7102.7|7100.9|7103.4|7101.6|7100.8|7099|412
1636124400000|2021-11-05 15:00:00|7102.8|7101|7102.5|7100.7|7104.1|7102.3|7101.5|7099.3|447
1636124700000|2021-11-05 15:05:00|7102.4|7100.6|7105|7103.2|7105.8|7104|7101.6|7099.8|308
1636125000000|2021-11-05 15:10:00|7104.7|7102.9|7110.9|7109.1|7111|7109.2|7103.6|7101.8|400
1636125300000|2021-11-05 15:15:00|7110.7|7108.9|7110.8|7109|7112.5|7110.1|7109.9|7108.1|438
1636125600000|2021-11-05 15:20:00|7110.7|7108.9|7112|7110.2|7113.4|7111.6|7110.4|7108.6|386
1636125900000|2021-11-05 15:25:00|7112.1|7110.3|7113.6|7111.8|7114.2|7112|7110.7|7108.9|344
1636126200000|2021-11-05 15:30:00|7113.8|7112|7117.3|7114.3|7117.3|7115.1|7113.2|7111|472
1636126500000|2021-11-05 15:35:00|7116.7|7114.9|7119.6|7117.8|7120.4|7118.2|7113.4|7111.6|418
1636126800000|2021-11-05 15:40:00|7119.5|7117.7|7117.3|7115.5|7120.5|7118.7|7116.6|7114.8|472
1636127100000|2021-11-05 15:45:00|7117.4|7115.6|7118.1|7116.3|7119.8|7117.6|7114.2|7112.4|518
1636127400000|2021-11-05 15:50:00|7118.3|7116.5|7123.1|7121.3|7123.4|7121.6|7117.6|7115.8|480
1636127700000|2021-11-05 15:55:00|7123|7121.2|7122.6|7120.8|7125.4|7123.6|7121|7118.8|515
1636128000000|2021-11-05 16:00:00|7122.5|7120.7|7119.5|7117.7|7125.3|7123.5|7118.7|7116.9|496
1636128300000|2021-11-05 16:05:00|7119.4|7117.6|7115.7|7113.9|7119.9|7118.1|7115.2|7113.2|387
1636128600000|2021-11-05 16:10:00|7115.8|7114|7115|7113.2|7116.5|7114.7|7113.8|7111.7|381
1636128900000|2021-11-05 16:15:00|7115.3|7113.5|7116|7114.2|7116.9|7115.1|7114.3|7112.5|309
1636129200000|2021-11-05 16:20:00|7115.9|7114.1|7118.5|7116.7|7118.8|7117|7115.5|7113.7|277
1636129500000|2021-11-05 16:25:00|7118.7|7116.9|7118.2|7116.4|7118.7|7116.9|7116.7|7114.9|384
1636129800000|2021-11-05 16:30:00|7118.1|7116.3|7122.1|7120.3|7123.9|7122.1|7118.1|7116.3|336
1636130100000|2021-11-05 16:35:00|7122.2|7120.4|7123.3|7121.5|7123.3|7121.5|7120.4|7118.6|335
1636130400000|2021-11-05 16:40:00|7123.5|7121.7|7124.8|7123|7126.3|7124.4|7123.5|7121.2|392
1636130700000|2021-11-05 16:45:00|7124.7|7122.9|7125.2|7123.4|7125.8|7123.8|7123.4|7121.1|402
1636131000000|2021-11-05 16:50:00|7125.3|7123.5|7127.3|7125.5|7128.5|7126.5|7125.2|7123.4|384
1636131300000|2021-11-05 16:55:00|7127.4|7125.6|7126.8|7125|7128.2|7126.4|7126|7123.8|340
1636131600000|2021-11-05 17:00:00|7126.9|7125.1|7125.3|7123.5|7127.7|7125.3|7124.7|7122.9|335
1636131900000|2021-11-05 17:05:00|7125.2|7123.4|7124|7122.2|7126.4|7124.6|7123.2|7121.2|290
1636132200000|2021-11-05 17:10:00|7124.7|7121.7|7122.1|7120.3|7124.7|7122.5|7121.3|7119.2|325
1636132500000|2021-11-05 17:15:00|7122|7120.2|7121.5|7119.7|7122.7|7120.8|7121.2|7119.4|280
1636132800000|2021-11-05 17:20:00|7121.6|7119.8|7117.8|7116|7121.7|7119.8|7117.7|7115.7|341
1636133100000|2021-11-05 17:25:00|7117.7|7115.9|7113.3|7111.5|7117.9|7116.1|7113.3|7111.3|353
1636133400000|2021-11-05 17:30:00|7113.4|7111.6|7114.1|7112.3|7116|7114.2|7113.3|7111.4|383
1636133700000|2021-11-05 17:35:00|7114|7112.2|7113.9|7112.1|7114.5|7112.7|7112.2|7110.4|357
1636134000000|2021-11-05 17:40:00|7114|7112.2|7112.8|7111|7114.8|7112.7|7112.3|7110.5|334
1636134300000|2021-11-05 17:45:00|7112.9|7111.1|7115.2|7113.4|7115.3|7113.5|7112.1|7110.3|350
1636134600000|2021-11-05 17:50:00|7115.4|7113.6|7116.1|7114.3|7117.7|7115.5|7114.9|7112.8|367
1636134900000|2021-11-05 17:55:00|7116.7|7113.7|7117.7|7114.7|7117.8|7115.7|7115.7|7113.3|308
1636135200000|2021-11-05 18:00:00|7117.6|7114.6|7117|7115.2|7118.7|7116.3|7116.7|7114.3|275
1636135500000|2021-11-05 18:05:00|7116.9|7115.1|7115.9|7114.1|7117.7|7115.6|7115.1|7113.3|236
1636135800000|2021-11-05 18:10:00|7115.8|7114|7118.4|7116.6|7118.8|7116.8|7115.5|7113.7|262
1636136100000|2021-11-05 18:15:00|7118.6|7116.8|7117.9|7116.1|7119.2|7117.2|7117.9|7115.7|216
1636136400000|2021-11-05 18:20:00|7117.8|7116|7118.9|7117.1|7120.2|7118.1|7117.8|7115.6|288
1636136700000|2021-11-05 18:25:00|7119|7117.2|7120.7|7118.9|7121.8|7119.6|7118.8|7116.9|312
1636137000000|2021-11-05 18:30:00|7120.8|7119|7119.9|7118.1|7121.3|7119.2|7119.3|7117.3|204
1636137300000|2021-11-05 18:35:00|7120|7118.2|7118.6|7116.8|7120.3|7118.3|7118.6|7116.8|244
1636137600000|2021-11-05 18:40:00|7118.5|7116.7|7117.8|7116|7118.8|7116.7|7117|7114.7|191
1636137900000|2021-11-05 18:45:00|7117.7|7115.9|7114.7|7112.9|7117.8|7116|7114.4|7112.6|225
1636138200000|2021-11-05 18:50:00|7114.8|7113|7113.9|7112.1|7115.8|7113.6|7113.7|7111.9|229
1636138500000|2021-11-05 18:55:00|7113.7|7111.9|7117.4|7115.6|7117.8|7116|7113.3|7111.3|301
1636138800000|2021-11-05 19:00:00|7117.3|7115.5|7117.4|7115.6|7117.8|7115.7|7116.1|7114.1|268
1636139100000|2021-11-05 19:05:00|7117.3|7115.5|7120.8|7119|7121.1|7119.3|7116.9|7114.6|300
1636139400000|2021-11-05 19:10:00|7120.9|7119.1|7120|7118.2|7121.7|7119.3|7119.7|7117.5|231
1636139700000|2021-11-05 19:15:00|7119.8|7118|7120.6|7118.8|7121.1|7118.8|7118.8|7116.9|212
1636140000000|2021-11-05 19:20:00|7120.5|7118.7|7122.1|7120.3|7122.7|7120.3|7119.7|7117.6|246
1636140300000|2021-11-05 19:25:00|7122|7120.2|7122.5|7120.7|7124.2|7121.8|7121.7|7119.5|228
1636140600000|2021-11-05 19:30:00|7122.4|7120.6|7122.6|7119.6|7123.7|7121.2|7121.9|7119.6|228
1636140900000|2021-11-05 19:35:00|7122.7|7119.7|7122.3|7120.5|7124.4|7122.1|7122.2|7119.6|230
1636141200000|2021-11-05 19:40:00|7122.2|7120.4|7122.6|7119.6|7123.3|7121|7120.9|7119|209
1636141500000|2021-11-05 19:45:00|7121.9|7120.1|7121.4|7119.6|7123.7|7121.3|7120.8|7118.6|179
1636141800000|2021-11-05 19:50:00|7121.7|7119.9|7122.1|7120.3|7122.4|7120.5|7120.5|7118.1|237
1636142100000|2021-11-05 19:55:00|7122.2|7120.4|7124.9|7123.1|7125.7|7123.4|7122.1|7120.2|221
1636142400000|2021-11-05 20:00:00|7124.8|7123|7123.8|7122|7125.7|7123.2|7123.1|7120.7|264
1636142700000|2021-11-05 20:05:00|7123.9|7122.1|7124.7|7122.9|7125.2|7122.9|7123.7|7121.7|125
1636143000000|2021-11-05 20:10:00|7124.8|7123|7124.8|7123|7125.8|7123.6|7124.6|7122.4|138
1636143300000|2021-11-05 20:15:00|7124.7|7122.9|7125.4|7122.4|7125.9|7123.4|7124.4|7122.3|88
1636143600000|2021-11-05 20:20:00|7125.5|7122.5|7124|7122.2|7125.5|7123.4|7124|7121.7|89
1636143900000|2021-11-05 20:25:00|7123.9|7122.1|7123.5|7120.5|7124.6|7122.2|7122.9|7120.5|152
1636144200000|2021-11-05 20:30:00|7122.8|7121|7123.6|7120.6|7124.8|7122.4|7122.5|7120|153
1636144500000|2021-11-05 20:35:00|7123.5|7120.5|7123.1|7120.1|7123.8|7121.2|7122.3|7119.6|142
1636144800000|2021-11-05 20:40:00|7123.6|7120.6|7123.5|7121.7|7124.6|7122.5|7123|7120.5|237
1636145100000|2021-11-05 20:45:00|7124|7121|7122.1|7119.1|7124.1|7121.4|7121.4|7118.4|250
1636145400000|2021-11-05 20:50:00|7122.3|7119.3|7121.5|7118.5|7122.4|7119.4|7121.1|7118.1|180
1636145700000|2021-11-05 20:55:00|7121.7|7118.7|7126.7|7114|7128.2|7120.4|7118.6|7106.7|778
1636318800000|2021-11-07 21:00:00|7116.3|7105.2|7116.6|7100.5|7119.8|7105.2|7116.3|7100.5|8
1636319100000|2021-11-07 21:05:00|7116.3|7105|7116.3|7105.2|7119.5|7105.2|7116.3|7100.5|15
1636319400000|2021-11-07 21:10:00|7119.5|7101.5|7117.5|7105.2|7119.5|7105.2|7116.6|7100.5|5
1636319700000|2021-11-07 21:15:00|7119.5|7101.5|7116.9|7100.2|7119.5|7105.2|7116.6|7100.2|13
1636320000000|2021-11-07 21:20:00|7117.5|7105.2|7116.7|7101.8|7119.5|7105.2|7116.6|7099.6|16
1636320300000|2021-11-07 21:25:00|7116.6|7100.5|7119.5|7101.5|7119.5|7105.2|7116.6|7100.5|9
1636320600000|2021-11-07 21:30:00|7119.1|7101.1|7119.5|7101.5|7119.5|7105.2|7116.6|7100|12
1636320900000|2021-11-07 21:35:00|7116.6|7100.5|7119.5|7101.5|7119.5|7105.2|7116.6|7099.6|20
1636321200000|2021-11-07 21:40:00|7116.6|7100.5|7119.5|7101.5|7119.5|7105|7116.6|7099.6|7
1636321500000|2021-11-07 21:45:00|7116.9|7100.2|7116.6|7100.5|7120.1|7105.2|7116.6|7099.6|20
1636321800000|2021-11-07 21:50:00|7120.1|7102.1|7116.6|7100.5|7120.1|7102.1|7116.6|7099.8|21
1636322100000|2021-11-07 21:55:00|7119.5|7101.5|7120.5|7107.5|7120.5|7107.5|7115.1|7100.4|29
1636322400000|2021-11-07 22:00:00|7118.2|7105.2|7119.6|7108.7|7120.7|7110.9|7115.6|7102.6|63
1636322700000|2021-11-07 22:05:00|7119.5|7108.9|7124|7111|7124.5|7111.5|7117.8|7106.1|176
1636323000000|2021-11-07 22:10:00|7124.2|7111.2|7120.7|7110|7124.4|7111.4|7118.6|7108.8|292
1636323300000|2021-11-07 22:15:00|7120.9|7109.9|7124.7|7111.7|7132.5|7119.5|7116.7|7109.5|206
1636323600000|2021-11-07 22:20:00|7125.3|7112.3|7125.4|7112.4|7127.1|7114.1|7122.8|7109.8|114
1636323900000|2021-11-07 22:25:00|7125.3|7112.3|7123.5|7111.1|7133.1|7120.1|7118.8|7107.9|287
1636324200000|2021-11-07 22:30:00|7122.4|7111.7|7118.5|7111.7|7123.4|7113|7117.5|7109.6|325
1636324500000|2021-11-07 22:35:00|7118|7111.9|7116.6|7110.9|7121.2|7112.6|7115.4|7110.2|306
1636324800000|2021-11-07 22:40:00|7116.8|7111|7114.9|7111.2|7121.8|7112.9|7114.6|7108.6|379
1636325100000|2021-11-07 22:45:00|7114.8|7111.3|7115.7|7112.2|7119.9|7112.9|7114.2|7110.2|300
1636325400000|2021-11-07 22:50:00|7115.9|7112.4|7116.2|7111|7122.3|7114.6|7115.1|7110.2|378
1636325700000|2021-11-07 22:55:00|7115.8|7111.2|7114.4|7111.1|7116|7112.8|7112.9|7108.1|301
1636326000000|2021-11-07 23:00:00|7114.6|7110.9|7118.7|7113.3|7120.7|7114.5|7114.5|7110.8|583
1636326300000|2021-11-07 23:05:00|7119.3|7113|7116.3|7113.3|7119.3|7114.4|7115.9|7112.5|505
1636326600000|2021-11-07 23:10:00|7116.4|7113.4|7115.8|7112.8|7118.2|7114.2|7115.8|7111.2|427
1636326900000|2021-11-07 23:15:00|7115.9|7112.9|7114.9|7111.9|7117|7113.6|7114.8|7111.4|464
1636327200000|2021-11-07 23:20:00|7114.8|7111.8|7116.9|7113.9|7117.6|7114.6|7114.6|7111.3|376
1636327500000|2021-11-07 23:25:00|7117|7114|7111.3|7108.3|7117|7114|7110.8|7107.8|265
1636327800000|2021-11-07 23:30:00|7111.4|7108.4|7111.3|7108.3|7111.6|7108.6|7107.4|7104.4|190
1636328100000|2021-11-07 23:35:00|7111.4|7108.4|7114.4|7111.4|7115|7112|7110.3|7107.3|153
1636328400000|2021-11-07 23:40:00|7114.5|7111.5|7112.1|7109.1|7114.6|7111.6|7112.1|7109.1|202
1636328700000|2021-11-07 23:45:00|7112|7109|7111.5|7108.5|7112.4|7109.4|7110.7|7107.7|174
1636329000000|2021-11-07 23:50:00|7111.1|7108.1|7112.4|7109.4|7113.2|7110.5|7110.2|7107.7|131
1636329300000|2021-11-07 23:55:00|7112.3|7109.3|7109.8|7106.8|7112.4|7109.4|7109.1|7106.7|186
1636329600000|2021-11-08 00:00:00|7109.9|7106.9|7107.2|7105.4|7109.9|7107.4|7106|7103.9|297
1636329900000|2021-11-08 00:05:00|7107.1|7105.3|7107.2|7105.4|7108.5|7106.1|7105.7|7103.4|315
1636330200000|2021-11-08 00:10:00|7107.1|7105.3|7105.4|7103.6|7108.2|7105.9|7104.9|7103.1|266
1636330500000|2021-11-08 00:15:00|7105.3|7103.5|7107.4|7105.6|7107.7|7105.9|7104.8|7103|231
1636330800000|2021-11-08 00:20:00|7107.5|7105.7|7109.2|7107.4|7110.2|7108.4|7106.7|7104.9|244
1636331100000|2021-11-08 00:25:00|7109.1|7107.3|7105.8|7104|7109.2|7107.4|7105.5|7103.7|249
1636331400000|2021-11-08 00:30:00|7105.7|7103.9|7108.6|7106.8|7110.1|7108.3|7105.7|7103.7|254
1636331700000|2021-11-08 00:35:00|7108.7|7106.9|7107.1|7105.3|7110.2|7108.1|7106.8|7105|239
1636332000000|2021-11-08 00:40:00|7106.9|7105.1|7107|7105.2|7107.8|7105.6|7106.3|7104.5|203
1636332300000|2021-11-08 00:45:00|7106.8|7105|7107.1|7105.3|7108.5|7106.4|7106.6|7104.6|212
1636332600000|2021-11-08 00:50:00|7106.8|7105|7108.7|7106.9|7109.8|7107.6|7106.5|7104.7|246
1636332900000|2021-11-08 00:55:00|7108.9|7107.1|7106.9|7105.1|7109|7107.2|7106.6|7104.8|242
1636333200000|2021-11-08 01:00:00|7106.8|7105|7109.3|7107.5|7110.8|7109|7106.5|7104.7|308
1636333500000|2021-11-08 01:05:00|7109.4|7107.6|7112.2|7110.4|7114.2|7112|7108.8|7107|321
1636333800000|2021-11-08 01:10:00|7112.3|7110.5|7110.7|7108.9|7112.3|7110.5|7109.1|7107.3|276
1636334100000|2021-11-08 01:15:00|7110.8|7109|7112.2|7110.4|7113.3|7111.5|7109.9|7108.1|285
1636334400000|2021-11-08 01:20:00|7112.3|7110.5|7112.5|7110.7|7115.3|7113.5|7112.2|7110.4|323
1636334700000|2021-11-08 01:25:00|7112.4|7110.6|7114.8|7113|7114.9|7113.1|7112.3|7110.5|271
1636335000000|2021-11-08 01:30:00|7114.7|7112.9|7109.9|7108.1|7115.4|7113.6|7109.4|7107.6|345
1636335300000|2021-11-08 01:35:00|7109.8|7108|7109.9|7108.1|7110.8|7109|7107.9|7105.8|318
1636335600000|2021-11-08 01:40:00|7110|7108.2|7112.3|7110.5|7112.4|7110.6|7109.8|7108|316
1636335900000|2021-11-08 01:45:00|7112.2|7110.4|7110.1|7108.3|7112.4|7110.6|7109.8|7108|290
1636336200000|2021-11-08 01:50:00|7110|7108.2|7108|7106.2|7110.1|7108.3|7107.9|7106.1|276
1636336500000|2021-11-08 01:55:00|7107.9|7106.1|7108.3|7106.5|7108.5|7106.7|7106.8|7105|331
1636336800000|2021-11-08 02:00:00|7108.2|7106.4|7109|7107.2|7109.5|7107.7|7107.2|7105.4|270
1636337100000|2021-11-08 02:05:00|7108.9|7107.1|7111.2|7109.4|7111.3|7109.5|7108.6|7106.8|253
1636337400000|2021-11-08 02:10:00|7111.3|7109.5|7111.3|7109.5|7111.8|7110|7109.4|7107.6|258
1636337700000|2021-11-08 02:15:00|7111.4|7109.6|7114.5|7112.7|7114.7|7112.9|7110.9|7109.1|260
1636338000000|2021-11-08 02:20:00|7114.6|7112.8|7114.5|7112.7|7115.2|7113.4|7113.6|7111.8|224
1636338300000|2021-11-08 02:25:00|7114.4|7112.6|7115.7|7113.9|7116.1|7114.3|7114.4|7112.6|198
1636338600000|2021-11-08 02:30:00|7115.8|7114|7117.6|7115.8|7118.4|7116.6|7114.9|7113.1|269
1636338900000|2021-11-08 02:35:00|7117.7|7115.9|7118.9|7117.1|7118.9|7117.1|7116|7114.1|284
1636339200000|2021-11-08 02:40:00|7118.8|7117|7121.6|7119.8|7121.6|7119.8|7118.5|7116.7|224
1636339500000|2021-11-08 02:45:00|7121.5|7119.7|7119.8|7118|7122.5|7120.7|7119.6|7117.8|234
1636339800000|2021-11-08 02:50:00|7119.7|7117.9|7117.6|7115.8|7119.7|7117.9|7117.2|7115.4|255
1636340100000|2021-11-08 02:55:00|7118.3|7115.3|7119.8|7118|7119.9|7118.1|7117.6|7115.2|216
1636340400000|2021-11-08 03:00:00|7119.9|7118.1|7121.2|7119.4|7123.4|7121.1|7118.7|7116.9|219
1636340700000|2021-11-08 03:05:00|7121.1|7119.3|7125.9|7124.1|7126.4|7124.1|7121|7119.2|221
1636341000000|2021-11-08 03:10:00|7125.8|7124|7129.8|7126.8|7130.7|7128.5|7125.8|7124|245
1636341300000|2021-11-08 03:15:00|7129.7|7126.7|7128.3|7126.5|7130.2|7127.6|7127.2|7125.2|289
1636341600000|2021-11-08 03:20:00|7128.2|7126.4|7127.8|7126|7132.6|7130.1|7127.7|7125.4|269
1636341900000|2021-11-08 03:25:00|7127.7|7125.9|7128.8|7127|7129.2|7127.1|7127.1|7125.3|189
1636342200000|2021-11-08 03:30:00|7128.9|7127.1|7128.9|7127.1|7130.2|7127.9|7128.7|7126.5|166
1636342500000|2021-11-08 03:35:00|7129.1|7127.3|7130.5|7128.7|7131.3|7129.3|7128.1|7125.8|195
1636342800000|2021-11-08 03:40:00|7130.4|7128.6|7129.1|7127.3|7130.5|7128.7|7128.3|7126.5|207
1636343100000|2021-11-08 03:45:00|7129|7127.2|7127.6|7125.8|7129.6|7127.4|7127.5|7125.2|203
1636343400000|2021-11-08 03:50:00|7127.5|7125.7|7125.7|7123.9|7128.1|7126.3|7125.7|7123.8|199
1636343700000|2021-11-08 03:55:00|7125.9|7124.1|7127.9|7126.1|7128.6|7126.4|7125.5|7123.7|177
1636344000000|2021-11-08 04:00:00|7127.8|7126|7126.5|7124.7|7129.7|7127.3|7126.4|7124.2|212
1636344300000|2021-11-08 04:05:00|7126.6|7124.8|7126.5|7124.7|7127.8|7125.5|7125.7|7123.8|238
1636344600000|2021-11-08 04:10:00|7126.7|7124.9|7127.6|7125.8|7128|7126.1|7126.4|7124.6|199
1636344900000|2021-11-08 04:15:00|7127.8|7126|7126.9|7125.1|7128.5|7126.2|7126.8|7124.5|198
1636345200000|2021-11-08 04:20:00|7127|7125.2|7126.9|7125.1|7128.7|7126.3|7126.4|7124|211
1636345500000|2021-11-08 04:25:00|7127|7125.2|7127.8|7126|7128.3|7126.5|7126.9|7124.5|175
1636345800000|2021-11-08 04:30:00|7127.7|7125.9|7126.7|7124.9|7128.6|7126.4|7126.6|7124.3|185
1636346100000|2021-11-08 04:35:00|7126.8|7125|7127.9|7126.1|7128.4|7126.6|7126.8|7125|134
1636346400000|2021-11-08 04:40:00|7127.8|7126|7128.9|7127.1|7129.2|7127.4|7127.6|7125.8|139
1636346700000|2021-11-08 04:45:00|7128.8|7127|7129.9|7128.1|7130.9|7128.8|7128.8|7127|111
1636347000000|2021-11-08 04:50:00|7130|7128.2|7131.2|7129.4|7133.3|7131.5|7130|7128.2|250
1636347300000|2021-11-08 04:55:00|7131.1|7129.3|7130|7128.2|7132.4|7130.5|7129.5|7127.3|199
1636347600000|2021-11-08 05:00:00|7130.1|7128.3|7129.5|7127.7|7131.3|7129.3|7129.4|7127.4|184
1636347900000|2021-11-08 05:05:00|7129.6|7127.8|7129.9|7128.1|7131.5|7129.2|7129.4|7127|230
1636348200000|2021-11-08 05:10:00|7130|7128.2|7131.7|7129.9|7131.7|7129.9|7129.4|7127.6|261
1636348500000|2021-11-08 05:15:00|7131.8|7130|7130.5|7128.7|7133|7131.2|7130.3|7128.5|186
1636348800000|2021-11-08 05:20:00|7130.6|7128.8|7130.5|7128.7|7131.4|7129.5|7129.6|7127.8|192
1636349100000|2021-11-08 05:25:00|7130.6|7128.8|7131.4|7129.6|7131.5|7129.7|7130.4|7128.6|155
1636349400000|2021-11-08 05:30:00|7131.3|7129.5|7131.1|7129.3|7132.3|7130.3|7130.4|7128.5|253
1636349700000|2021-11-08 05:35:00|7130.8|7129|7131.3|7129.5|7131.9|7129.9|7130.6|7128.2|193
1636350000000|2021-11-08 05:40:00|7131.2|7129.4|7130.7|7128.9|7131.3|7129.5|7130.1|7128.3|177
1636350300000|2021-11-08 05:45:00|7130.8|7129|7131.1|7129.3|7131.7|7129.7|7130.7|7128.6|161
1636350600000|2021-11-08 05:50:00|7131.2|7129.4|7135.7|7133.9|7136.2|7134.4|7131.1|7129.2|161
1636350900000|2021-11-08 05:55:00|7135.8|7134|7141.1|7139.3|7142.5|7140.1|7135.7|7133.9|416
1636351200000|2021-11-08 06:00:00|7141|7139.2|7142.5|7140.7|7143.9|7141.6|7141|7139|289
1636351500000|2021-11-08 06:05:00|7142.6|7140.8|7143.4|7141.6|7146.4|7144|7142.1|7139.7|294
1636351800000|2021-11-08 06:10:00|7143.3|7141.5|7143.2|7141.4|7143.4|7141.5|7142|7139.6|264
1636352100000|2021-11-08 06:15:00|7143.7|7140.7|7142.7|7139.7|7144.3|7142|7141.2|7138.8|295
1636352400000|2021-11-08 06:20:00|7142.8|7139.8|7143.7|7141.9|7144.3|7142|7142|7139.5|246
1636352700000|2021-11-08 06:25:00|7143.6|7141.8|7142|7140.2|7146.6|7144.2|7141.5|7139.3|262
1636353000000|2021-11-08 06:30:00|7142.1|7140.3|7139.6|7137.8|7142.8|7140.9|7139.4|7137.2|225
1636353300000|2021-11-08 06:35:00|7139.5|7137.7|7139.3|7136.3|7140.3|7138|7137.6|7135.8|262
1636353600000|2021-11-08 06:40:00|7139.4|7136.4|7139.7|7137.9|7141.4|7139.6|7138.8|7136.4|265
1636353900000|2021-11-08 06:45:00|7139.6|7137.8|7139.3|7137.5|7141.9|7139.5|7138.8|7137|200
1636354200000|2021-11-08 06:50:00|7139.2|7137.4|7140.2|7138.4|7140.7|7138.6|7138.7|7136.9|177
1636354500000|2021-11-08 06:55:00|7140.1|7138.3|7136.3|7133.3|7140.2|7138.4|7135.6|7133.2|320
1636354800000|2021-11-08 07:00:00|7135.9|7132.9|7139.9|7138.1|7140.4|7138.6|7134.7|7132.2|410
1636355100000|2021-11-08 07:05:00|7139.7|7137.9|7138.3|7136.5|7141.1|7139.3|7137.4|7135.6|308
1636355400000|2021-11-08 07:10:00|7138.4|7136.6|7138.4|7136.6|7139.3|7137.5|7137.4|7135.6|272
1636355700000|2021-11-08 07:15:00|7139|7136|7140|7138.2|7140.3|7138.3|7138|7136|270
1636356000000|2021-11-08 07:20:00|7140.1|7138.3|7146.1|7144.3|7146.8|7144.6|7140.1|7138|306
1636356300000|2021-11-08 07:25:00|7146.2|7144.4|7146.6|7143.6|7149|7146.6|7145.6|7143.3|306
1636356600000|2021-11-08 07:30:00|7146.7|7143.7|7141.3|7139.5|7146.7|7144.4|7141.2|7138.7|361
1636356900000|2021-11-08 07:35:00|7141.6|7139.8|7140.2|7137.2|7142.3|7140|7136.5|7134|415
1636357200000|2021-11-08 07:40:00|7140.1|7137.1|7141|7139.2|7141.3|7139.4|7139.6|7137.1|294
1636357500000|2021-11-08 07:45:00|7141.6|7138.6|7141|7138|7142.3|7140.5|7140.5|7138|266
1636357800000|2021-11-08 07:50:00|7140.4|7138.6|7140.6|7138.8|7141.6|7139.8|7139.3|7136.9|309
1636358100000|2021-11-08 07:55:00|7141.1|7138.1|7142.2|7140.4|7144.1|7141.7|7140.6|7138.1|446
1636358400000|2021-11-08 08:00:00|7143|7141.2|7150.1|7147.1|7150.4|7148.2|7141.9|7139.5|496
1636358700000|2021-11-08 08:05:00|7150|7147|7146.1|7144.3|7150.2|7147.4|7145.4|7143.1|444
1636359000000|2021-11-08 08:10:00|7146|7144.2|7142.9|7141.1|7146.7|7144.4|7141.9|7139.6|402
1636359300000|2021-11-08 08:15:00|7142.8|7141|7137.2|7135.4|7144.2|7141.9|7137|7135.2|397
1636359600000|2021-11-08 08:20:00|7137.1|7135.3|7129.8|7126.8|7138.1|7135.8|7129.5|7126.6|433
1636359900000|2021-11-08 08:25:00|7130.2|7127.2|7129.7|7126.7|7130.9|7128.2|7126.6|7123.9|391
1636360200000|2021-11-08 08:30:00|7129.6|7126.6|7133.3|7131.5|7133.6|7131.5|7128.5|7125.9|450
1636360500000|2021-11-08 08:35:00|7133.2|7131.4|7134|7132.2|7136.4|7134|7132.5|7130.3|475
1636360800000|2021-11-08 08:40:00|7134.2|7132.4|7137.2|7135.4|7137.7|7135.7|7133.6|7131.7|399
1636361100000|2021-11-08 08:45:00|7137.1|7135.3|7138.2|7135.2|7139.1|7136.4|7135.5|7132.9|418
1636361400000|2021-11-08 08:50:00|7138.3|7135.3|7142.1|7140.3|7142.7|7140.6|7136.6|7134.1|461
1636361700000|2021-11-08 08:55:00|7142|7140.2|7140|7137|7145.2|7142.5|7137.9|7135.5|424
1636362000000|2021-11-08 09:00:00|7140.1|7137.1|7141.9|7140.1|7143.6|7141.2|7139|7136.4|475
1636362300000|2021-11-08 09:05:00|7141.7|7139.9|7144.2|7141.2|7146.2|7144.1|7141.7|7139.9|375
1636362600000|2021-11-08 09:10:00|7144.3|7141.3|7148.1|7145.1|7148.1|7145.7|7142.9|7140.7|325
1636362900000|2021-11-08 09:15:00|7148.2|7145.2|7150.4|7148.6|7151.5|7149.3|7147|7144.8|436
1636363200000|2021-11-08 09:20:00|7150.3|7148.5|7146.3|7144.5|7153|7151|7145.4|7143.1|477
1636363500000|2021-11-08 09:25:00|7147|7144|7148.6|7146.8|7150.2|7147.5|7145.8|7144|292
1636363800000|2021-11-08 09:30:00|7149|7146|7152.6|7149.6|7152.7|7150.3|7148.9|7146|346
1636364100000|2021-11-08 09:35:00|7152.5|7149.5|7151.8|7150|7155.4|7153.2|7151.6|7149.3|315
1636364400000|2021-11-08 09:40:00|7151.9|7150.1|7148.7|7146.9|7152.5|7150.6|7148.5|7146.2|334
1636364700000|2021-11-08 09:45:00|7148.6|7146.8|7147.8|7146|7149.4|7147.5|7147.3|7144.8|314
1636365000000|2021-11-08 09:50:00|7147.7|7145.9|7147.3|7144.3|7147.9|7146|7146.2|7143.8|225
1636365300000|2021-11-08 09:55:00|7147.2|7144.2|7145.7|7143.9|7147.2|7145|7145|7143|254
1636365600000|2021-11-08 10:00:00|7145.6|7143.8|7142.8|7141|7147|7145|7142.7|7140.4|301
1636365900000|2021-11-08 10:05:00|7142.6|7140.8|7138.7|7136.9|7143.4|7141.1|7138.7|7136.5|272
1636366200000|2021-11-08 10:10:00|7138.8|7137|7139.9|7138.1|7140.7|7138.3|7137.2|7134.9|249
1636366500000|2021-11-08 10:15:00|7140|7138.2|7141.2|7139.4|7141.8|7140|7139|7137.2|252
1636366800000|2021-11-08 10:20:00|7141.3|7139.5|7143.5|7140.5|7144.1|7141.7|7140.2|7138|225
1636367100000|2021-11-08 10:25:00|7142.9|7141.1|7147.5|7144.5|7147.8|7145.5|7142.5|7140.3|273
1636367400000|2021-11-08 10:30:00|7147.6|7144.6|7150.1|7148.3|7151|7148.5|7147|7144.5|330
1636367700000|2021-11-08 10:35:00|7150|7148.2|7149.8|7148|7151.2|7149|7148.6|7146.4|341
1636368000000|2021-11-08 10:40:00|7149.9|7148.1|7152.9|7151.1|7153.6|7151.5|7149.3|7146.9|310
1636368300000|2021-11-08 10:45:00|7152.8|7151|7151.8|7150|7154|7151.7|7151.4|7149.6|307
1636368600000|2021-11-08 10:50:00|7151.9|7150.1|7149.5|7147.7|7152.1|7150.2|7148.6|7146.5|239
1636368900000|2021-11-08 10:55:00|7149.4|7147.6|7149.6|7146.6|7150.5|7148.5|7148.8|7146.1|221
1636369200000|2021-11-08 11:00:00|7149.2|7147.4|7153.5|7151.7|7154.2|7151.8|7149.1|7146.7|338
1636369500000|2021-11-08 11:05:00|7153.6|7151.8|7152.8|7151|7155.2|7152.6|7152.3|7150|255
1636369800000|2021-11-08 11:10:00|7152.7|7150.9|7152.2|7150.4|7153.4|7151.6|7151.6|7149.4|206
1636370100000|2021-11-08 11:15:00|7152.4|7150.6|7152.8|7151|7154.2|7151.3|7150.7|7148.9|218
1636370400000|2021-11-08 11:20:00|7152.9|7151.1|7152.9|7151.1|7154.7|7152.4|7152.2|7149.8|302
1636370700000|2021-11-08 11:25:00|7152.8|7151|7152|7150.2|7154.1|7151.7|7151.7|7149.6|240
1636371000000|2021-11-08 11:30:00|7152.1|7150.3|7151|7149.2|7152.4|7150.3|7150.1|7148|205
1636371300000|2021-11-08 11:35:00|7150.9|7149.1|7155.5|7152.5|7155.9|7154|7150.9|7149|234
1636371600000|2021-11-08 11:40:00|7154.9|7153.1|7155.2|7153.4|7157.2|7155.1|7154.9|7152.5|206
1636371900000|2021-11-08 11:45:00|7155.3|7153.5|7154.6|7152.8|7157.1|7154.7|7153.3|7150.9|215
1636372200000|2021-11-08 11:50:00|7154.5|7152.7|7155.6|7153.8|7156.1|7154|7154|7151.9|196
1636372500000|2021-11-08 11:55:00|7155.5|7153.7|7157.8|7156|7159.7|7157.4|7154.8|7153|355
1636372800000|2021-11-08 12:00:00|7157.6|7155.8|7157.3|7155.5|7158.1|7156.1|7155.1|7153.3|304
1636373100000|2021-11-08 12:05:00|7157.2|7155.4|7154.6|7152.8|7157.2|7155.4|7154.6|7152.8|280
1636373400000|2021-11-08 12:10:00|7154.4|7152.6|7154.3|7152.5|7155.5|7153.3|7153.3|7150.7|323
1636373700000|2021-11-08 12:15:00|7154.2|7152.4|7155.8|7154|7158.2|7155.8|7154.2|7151.9|258
1636374000000|2021-11-08 12:20:00|7155.7|7153.9|7159.1|7157.3|7159.5|7157.7|7155.4|7153|239
1636374300000|2021-11-08 12:25:00|7159|7157.2|7159.7|7157.9|7161.4|7159.6|7158.7|7156.8|359
1636374600000|2021-11-08 12:30:00|7159.8|7158|7162.9|7161.1|7164|7161.8|7158.2|7156.4|402
1636374900000|2021-11-08 12:35:00|7162.8|7161|7164.6|7162.8|7164.8|7163|7162.1|7160.3|259
1636375200000|2021-11-08 12:40:00|7164.5|7162.7|7167.7|7165.9|7169.1|7167.3|7164.2|7162.4|343
1636375500000|2021-11-08 12:45:00|7167.6|7165.8|7165.8|7164|7168.5|7166.7|7165.3|7163.5|328
1636375800000|2021-11-08 12:50:00|7165.6|7163.8|7162.9|7161.1|7167.8|7166|7162.8|7161|432
1636376100000|2021-11-08 12:55:00|7163|7161.2|7164.1|7162.3|7167|7164.7|7162.9|7160.8|370
1636376400000|2021-11-08 13:00:00|7164|7162.2|7167.2|7165.4|7168|7166|7163.2|7161.4|418
1636376700000|2021-11-08 13:05:00|7167.1|7165.3|7169.1|7167.3|7170.2|7168.2|7167.1|7165.2|354
1636377000000|2021-11-08 13:10:00|7169.2|7167.4|7170.1|7168.3|7174.8|7172.3|7168.4|7166.6|393
1636377300000|2021-11-08 13:15:00|7170|7168.2|7169.2|7167.4|7170.6|7168.8|7167.8|7165.8|359
1636377600000|2021-11-08 13:20:00|7169.3|7167.5|7169.1|7167.3|7171.4|7169.6|7168.9|7167|324
1636377900000|2021-11-08 13:25:00|7169.2|7167.4|7172.5|7170.7|7172.7|7170.9|7168.8|7166.5|381
1636378200000|2021-11-08 13:30:00|7172.4|7170.6|7171.1|7169.3|7172.5|7170.7|7169.1|7167.3|376
1636378500000|2021-11-08 13:35:00|7171|7169.2|7170.9|7169.1|7172.2|7170.1|7170|7167.8|342
1636378800000|2021-11-08 13:40:00|7170.8|7169|7168.5|7166.7|7171.2|7169.4|7167.9|7165.9|320
1636379100000|2021-11-08 13:45:00|7168.4|7166.6|7167.9|7166.1|7168.9|7167.1|7166.9|7164.7|345
1636379400000|2021-11-08 13:50:00|7167.8|7166|7167.5|7165.7|7168.9|7166.9|7167.1|7164.8|279
1636379700000|2021-11-08 13:55:00|7167.6|7165.8|7168.9|7167.1|7170|7167.7|7166.7|7164.9|310
1636380000000|2021-11-08 14:00:00|7168.8|7167|7168.9|7167.1|7173.6|7171.2|7165.8|7163.3|579
1636380300000|2021-11-08 14:05:00|7169|7167.2|7167.9|7164.9|7170|7167.8|7166.7|7164.8|418
1636380600000|2021-11-08 14:10:00|7167|7165.2|7170.8|7169|7172.2|7170.1|7166.8|7164.9|437
1636380900000|2021-11-08 14:15:00|7171|7169.2|7176.6|7174.8|7177|7175.2|7170|7167.8|381
1636381200000|2021-11-08 14:20:00|7176.7|7174.9|7175.4|7173.6|7177.3|7175.5|7174.6|7172.8|404
1636381500000|2021-11-08 14:25:00|7175.3|7173.5|7172.6|7170.8|7176.4|7174.1|7171.6|7169.8|391
1636381800000|2021-11-08 14:30:00|7172.7|7170.9|7173.7|7171.9|7177.2|7175.1|7172.5|7170.5|584
1636382100000|2021-11-08 14:35:00|7173.4|7171.6|7173.8|7172|7177.6|7175.8|7172.3|7170.5|514
1636382400000|2021-11-08 14:40:00|7173.9|7172.1|7173.5|7171.7|7175.7|7173.9|7172.8|7171|473
1636382700000|2021-11-08 14:45:00|7173.4|7171.6|7174.8|7173|7176.1|7174.1|7172.5|7170.7|459
1636383000000|2021-11-08 14:50:00|7174.7|7172.9|7171.4|7169.6|7175.2|7173.3|7170.7|7168.8|410
1636383300000|2021-11-08 14:55:00|7171.3|7169.5|7171|7169.2|7172.2|7170.4|7170.2|7168.3|357
1636383600000|2021-11-08 15:00:00|7171.1|7169.3|7172.2|7170.4|7172.9|7170.9|7170.5|7168.7|349
1636383900000|2021-11-08 15:05:00|7172.3|7170.5|7173.8|7172|7174.9|7173.1|7172.3|7170.5|290
1636384200000|2021-11-08 15:10:00|7173.7|7171.9|7175.8|7174|7177.1|7175.3|7173.5|7171.3|376
1636384500000|2021-11-08 15:15:00|7175.7|7173.9|7176.4|7173.4|7178.5|7176|7173.5|7171.7|405
1636384800000|2021-11-08 15:20:00|7176.5|7173.5|7174.3|7172.5|7176.5|7174.5|7173.4|7171.2|370
1636385100000|2021-11-08 15:25:00|7174.2|7172.4|7175.6|7173.8|7175.7|7173.9|7173.6|7171.8|329
1636385400000|2021-11-08 15:30:00|7175.5|7173.7|7174.8|7173|7176|7174.2|7174.4|7172.3|267
1636385700000|2021-11-08 15:35:00|7174.5|7172.7|7171.8|7170|7175.2|7173.4|7171.4|7169.6|353
1636386000000|2021-11-08 15:40:00|7171.9|7170.1|7167.9|7166.1|7172.7|7170.9|7167.5|7165.6|396
1636386300000|2021-11-08 15:45:00|7167.8|7166|7172.2|7170.4|7173.9|7172|7167.8|7166|387
1636386600000|2021-11-08 15:50:00|7172|7170.2|7167.6|7165.8|7172|7170.2|7165.9|7164.1|427
1636386900000|2021-11-08 15:55:00|7168|7166.2|7167.7|7165.9|7169.9|7168.1|7167.5|7165.7|452
1636387200000|2021-11-08 16:00:00|7168.1|7166.3|7169.9|7168.1|7170.3|7168.5|7167.8|7166|356
1636387500000|2021-11-08 16:05:00|7170|7168.2|7168|7166.2|7171.5|7169.7|7167.2|7165.4|297
1636387800000|2021-11-08 16:10:00|7168.1|7166.3|7165.9|7164.1|7168.3|7166.5|7165.5|7163.2|266
1636388100000|2021-11-08 16:15:00|7165.7|7163.9|7165.8|7164|7166.4|7164.6|7165|7163.2|264
1636388400000|2021-11-08 16:20:00|7165.7|7163.9|7167.2|7165.4|7167.8|7166|7165.4|7163.6|223
1636388700000|2021-11-08 16:25:00|7167.3|7165.5|7169.1|7167.3|7169.3|7167.4|7167.1|7165.3|243
1636389000000|2021-11-08 16:30:00|7169|7167.2|7170.1|7168.3|7170.5|7168.7|7167.5|7165.7|288
1636389300000|2021-11-08 16:35:00|7170.2|7168.4|7171.7|7169.9|7172.5|7170.7|7169.7|7167.9|322
1636389600000|2021-11-08 16:40:00|7171.6|7169.8|7173.6|7171.8|7173.9|7172.1|7171.3|7169.5|250
1636389900000|2021-11-08 16:45:00|7173.5|7171.7|7175.1|7173.3|7176.4|7174.6|7173.5|7171.7|288
1636390200000|2021-11-08 16:50:00|7174.9|7173.1|7174.7|7172.9|7175.8|7174|7173.4|7171.6|283
1636390500000|2021-11-08 16:55:00|7174.9|7173.1|7173.7|7171.9|7175.6|7173.8|7173.4|7171.6|265
1636390800000|2021-11-08 17:00:00|7173.8|7172|7169.9|7168.1|7173.8|7172|7169.8|7168|303
1636391100000|2021-11-08 17:05:00|7169.8|7168|7169.3|7167.5|7171.7|7169.5|7169.2|7167.4|238
1636391400000|2021-11-08 17:10:00|7169.2|7167.4|7171.7|7169.9|7171.9|7169.9|7169.1|7167.3|241
1636391700000|2021-11-08 17:15:00|7171.8|7170|7173.2|7171.4|7175|7173.2|7171.7|7169.9|311
1636392000000|2021-11-08 17:20:00|7173.3|7171.5|7174|7172.2|7175|7173.2|7172.4|7170.6|332
1636392300000|2021-11-08 17:25:00|7174.2|7172.4|7173.3|7171.5|7175.1|7173.1|7172.8|7170.5|283
1636392600000|2021-11-08 17:30:00|7173.4|7171.6|7169.7|7167.9|7174.1|7172|7169.5|7167.7|322
1636392900000|2021-11-08 17:35:00|7169.8|7168|7167.6|7165.8|7169.9|7168.1|7167.4|7165.6|257
1636393200000|2021-11-08 17:40:00|7167.8|7166|7167.8|7166|7168.3|7166.5|7166.7|7164.9|237
1636393500000|2021-11-08 17:45:00|7167.7|7165.9|7165.7|7163.9|7169|7167.2|7165.6|7163.8|213
1636393800000|2021-11-08 17:50:00|7165.8|7164|7164.9|7163.1|7166.3|7164.5|7164.7|7162.9|272
1636394100000|2021-11-08 17:55:00|7165|7163.2|7166.2|7163.2|7166.2|7163.7|7164.5|7162.4|276
1636394400000|2021-11-08 18:00:00|7166.1|7163.1|7162.9|7161.1|7170.5|7165.7|7162.8|7153.9|324
1636394700000|2021-11-08 18:05:00|7162.8|7161|7163.7|7161.9|7164.7|7162.9|7162.3|7160.5|282
1636395000000|2021-11-08 18:10:00|7163.8|7162|7161.8|7160|7163.8|7162|7161.4|7159|278
1636395300000|2021-11-08 18:15:00|7161.7|7159.9|7164.7|7162.9|7165.6|7163.2|7161.4|7159|288
1636395600000|2021-11-08 18:20:00|7164.8|7163|7165.4|7163.6|7166|7163.9|7164|7161.7|337
1636395900000|2021-11-08 18:25:00|7165.3|7163.5|7164.8|7163|7166.3|7164.1|7164.7|7162.9|347
1636396200000|2021-11-08 18:30:00|7164.7|7162.9|7165.1|7163.3|7165.8|7163.5|7163.7|7161.9|327
1636396500000|2021-11-08 18:35:00|7165|7163.2|7167.7|7165.9|7168.7|7166.6|7164.6|7162.8|306
1636396800000|2021-11-08 18:40:00|7167.8|7166|7167.7|7165.9|7168.8|7166.7|7167|7164.9|311
1636397100000|2021-11-08 18:45:00|7167.8|7166|7167.7|7165.9|7168.8|7166.6|7166.7|7164.5|284
1636397400000|2021-11-08 18:50:00|7167.8|7166|7166.5|7164.7|7168.3|7166|7166|7164.1|246
1636397700000|2021-11-08 18:55:00|7166.6|7164.8|7166.3|7164.5|7168.6|7166.1|7166.3|7164|264
1636398000000|2021-11-08 19:00:00|7166.4|7164.6|7167.2|7165.4|7168.1|7165.7|7166.1|7164.1|219
1636398300000|2021-11-08 19:05:00|7167.1|7165.3|7169.3|7167.5|7170.3|7167.9|7167.1|7165.1|235
1636398600000|2021-11-08 19:10:00|7169.2|7167.4|7167.6|7165.8|7170.2|7167.7|7167.5|7165.3|225
1636398900000|2021-11-08 19:15:00|7167.7|7165.9|7167.7|7165.9|7169.2|7166.9|7167.1|7164.8|289
1636399200000|2021-11-08 19:20:00|7167.8|7166|7167.2|7164.2|7167.8|7166|7165.6|7163.8|280
1636399500000|2021-11-08 19:25:00|7167.3|7164.3|7166.2|7164.4|7167.9|7165.6|7165.9|7163.8|303
1636399800000|2021-11-08 19:30:00|7166.4|7164.6|7170.9|7167.9|7171|7168.9|7166.1|7164.3|342
1636400100000|2021-11-08 19:35:00|7170.2|7168.4|7172.6|7170.8|7173.1|7170.9|7170.2|7167.9|211
1636400400000|2021-11-08 19:40:00|7172.7|7170.9|7172.4|7169.4|7173.5|7171|7172|7169.3|173
1636400700000|2021-11-08 19:45:00|7172.5|7169.5|7169.6|7166.6|7172.5|7169.5|7168.3|7166|231
1636401000000|2021-11-08 19:50:00|7169.5|7166.5|7169|7166|7170.1|7167.9|7168.4|7165.9|206
1636401300000|2021-11-08 19:55:00|7169.1|7166.1|7168.1|7166.3|7172.5|7170.1|7168.1|7166|341
1636401600000|2021-11-08 20:00:00|7168.3|7166.5|7165.9|7164.1|7170.4|7168.6|7165.7|7163.2|309
1636401900000|2021-11-08 20:05:00|7166|7164.2|7162.5|7159.5|7166.1|7164.2|7161|7158.9|320
1636402200000|2021-11-08 20:10:00|7162.6|7159.6|7163.8|7162|7164.1|7162.3|7161.3|7158.8|250
1636402500000|2021-11-08 20:15:00|7163.9|7162.1|7165.2|7163.4|7165.9|7163.6|7163.1|7161.3|257
1636402800000|2021-11-08 20:20:00|7165.3|7163.5|7165.5|7163.7|7166.5|7164.4|7164.2|7162|226
1636403100000|2021-11-08 20:25:00|7165.4|7163.6|7165.5|7162.5|7166.6|7164.2|7163.4|7161.3|290
1636403400000|2021-11-08 20:30:00|7165.4|7162.4|7165|7163.2|7166.1|7163.7|7164.2|7161.9|294
1636403700000|2021-11-08 20:35:00|7164.9|7163.1|7164.4|7162.6|7166.4|7164.2|7164.3|7162|259
1636404000000|2021-11-08 20:40:00|7164.5|7162.7|7163.7|7161.9|7165.5|7163.1|7163.5|7161.2|245
1636404300000|2021-11-08 20:45:00|7163.6|7161.8|7163.7|7161.9|7164.6|7162.5|7162.6|7160.2|279
1636404600000|2021-11-08 20:50:00|7164|7162.2|7166.1|7164.3|7167|7164.5|7163.7|7161.3|290
1636404900000|2021-11-08 20:55:00|7165.9|7164.1|7168.5|7166.7|7169|7166.7|7165.9|7163.5|298
1636405200000|2021-11-08 21:00:00|7168.6|7166.8|7170.5|7168.7|7170.9|7168.9|7167.5|7165.3|206
1636405500000|2021-11-08 21:05:00|7170.6|7168.8|7171.1|7169.3|7171.9|7169.8|7170.5|7168.2|168
1636405800000|2021-11-08 21:10:00|7171|7169.2|7169.5|7167.7|7171.4|7169.3|7168.8|7166.3|166
1636406100000|2021-11-08 21:15:00|7169.6|7167.8|7169.6|7166.6|7170.6|7168.2|7168.8|7166.3|134
1636406400000|2021-11-08 21:20:00|7169.7|7166.7|7168.6|7166.8|7170|7167.3|7168.4|7166.5|94
1636406700000|2021-11-08 21:25:00|7168.7|7166.9|7170.6|7167.6|7170.7|7168.3|7168.5|7166.7|94
1636407000000|2021-11-08 21:30:00|7170.5|7167.5|7170.2|7167.2|7171.1|7168.7|7169.5|7167.1|89
1636407300000|2021-11-08 21:35:00|7169.5|7167.7|7169.4|7166.4|7169.9|7167.8|7168.4|7166.4|90
1636407600000|2021-11-08 21:40:00|7169.5|7166.5|7168.9|7165.9|7169.7|7167.3|7168|7165.7|140
1636407900000|2021-11-08 21:45:00|7168.8|7165.8|7168.2|7165.2|7168.8|7165.8|7167.5|7164.8|117
1636408200000|2021-11-08 21:50:00|7168.1|7165.1|7169.3|7166.3|7169.8|7166.8|7167.1|7164.7|195
1636408500000|2021-11-08 21:55:00|7169.2|7166.2|7172|7160.5|7174.2|7166.5|7168.4|7157.4|263
1636408800000|2021-11-08 22:00:00|7172.1|7159.1|7173.5|7160.5|7177.2|7164.2|7172.1|7159.1|62
1636409100000|2021-11-08 22:05:00|7176.9|7163.9|7173.3|7160.3|7177.5|7164.5|7172.2|7159.2|89
1636409400000|2021-11-08 22:10:00|7174|7161|7173.6|7160.6|7175.8|7162.8|7172.2|7159.2|99
1636409700000|2021-11-08 22:15:00|7173.5|7160.5|7169.4|7156.4|7177.1|7164.1|7167.2|7155.6|126
1636410000000|2021-11-08 22:20:00|7168.9|7158.9|7168.4|7159.8|7169.6|7160.8|7165.6|7152.6|145
1636410300000|2021-11-08 22:25:00|7168.6|7159.6|7167.9|7159.7|7169.5|7161.3|7167.5|7156.4|242
1636410600000|2021-11-08 22:30:00|7168.3|7159.8|7168|7161.6|7168.8|7161.8|7167.2|7159.8|545
1636410900000|2021-11-08 22:35:00|7167.9|7161.4|7166.7|7160.8|7168.4|7162.4|7166.4|7160.5|517
1636411200000|2021-11-08 22:40:00|7166.6|7160.7|7166|7161.5|7167.2|7161.9|7164.8|7159.8|409
1636411500000|2021-11-08 22:45:00|7165.8|7160.9|7165.4|7160.8|7166.5|7161.9|7164.9|7158.9|280
1636411800000|2021-11-08 22:50:00|7165.3|7161|7165.3|7160.8|7166.8|7161.9|7164.9|7159.5|213
1636412100000|2021-11-08 22:55:00|7165.2|7160.6|7165.1|7162.1|7166.9|7162.7|7164|7159.5|365
1636412400000|2021-11-08 23:00:00|7164.9|7161.9|7164.5|7161.4|7166.2|7162.9|7163.1|7160.1|274
1636412700000|2021-11-08 23:05:00|7164.7|7161.3|7165.6|7162.6|7167.3|7162.6|7164.5|7160.6|358
1636413000000|2021-11-08 23:10:00|7165.5|7162.5|7162.8|7159.8|7166.9|7162.6|7162.8|7159.7|337
1636413300000|2021-11-08 23:15:00|7162.9|7159.9|7163.3|7160.3|7163.8|7160.8|7162.8|7159.8|195
1636413600000|2021-11-08 23:20:00|7163.2|7160.2|7162.8|7159.8|7163.8|7160.8|7162.2|7159.2|135
1636413900000|2021-11-08 23:25:00|7162.7|7159.7|7160.2|7157.2|7162.7|7159.7|7159.7|7157|190
1636414200000|2021-11-08 23:30:00|7160.4|7157.4|7161.4|7158.4|7161.7|7158.7|7159.7|7156.7|162
1636414500000|2021-11-08 23:35:00|7161.5|7158.5|7162.5|7159.5|7162.7|7159.7|7159.7|7157.2|197
1636414800000|2021-11-08 23:40:00|7162.6|7159.6|7162.9|7159.9|7164|7161|7162.6|7159.6|151
1636415100000|2021-11-08 23:45:00|7163.1|7160.1|7162.2|7159.2|7163.3|7160.3|7161.7|7159|161
1636415400000|2021-11-08 23:50:00|7162.3|7159.3|7161|7158|7162.4|7159.4|7160.9|7157.9|112
1636415700000|2021-11-08 23:55:00|7161.1|7158.1|7163.1|7161.3|7163.8|7161.5|7160.4|7157.9|115
1636416000000|2021-11-09 00:00:00|7163.2|7161.4|7165.4|7163.6|7166.7|7164.7|7163.2|7161.1|340
1636416300000|2021-11-09 00:05:00|7165.5|7163.7|7163.1|7161.3|7166.9|7164.9|7163|7161.2|215
1636416600000|2021-11-09 00:10:00|7163.2|7161.4|7165.2|7163.4|7165.3|7163.5|7162.6|7160.8|180
1636416900000|2021-11-09 00:15:00|7165.1|7163.3|7163.2|7161.4|7165.3|7163.5|7161.9|7160.1|273
1636417200000|2021-11-09 00:20:00|7163.5|7161.7|7163.1|7161.3|7163.6|7161.8|7162.1|7160.3|205
1636417500000|2021-11-09 00:25:00|7163|7161.2|7159.3|7156.3|7163|7161.2|7158.1|7156.3|255
1636417800000|2021-11-09 00:30:00|7159.4|7156.4|7155|7153.2|7160|7158.2|7154.9|7153.1|251
1636418100000|2021-11-09 00:35:00|7154.9|7153.1|7158.1|7156.3|7159.1|7157.3|7154.4|7152.3|282
1636418400000|2021-11-09 00:40:00|7158.2|7156.4|7155.1|7153.3|7158.3|7156.5|7154.7|7152.3|226
1636418700000|2021-11-09 00:45:00|7155.2|7153.4|7153.7|7151.9|7156.5|7154.2|7152.5|7150.4|275
1636419000000|2021-11-09 00:50:00|7153.6|7151.8|7151.7|7149.9|7153.7|7151.9|7150.5|7148.7|262
1636419300000|2021-11-09 00:55:00|7151.6|7149.8|7152.7|7150.9|7152.8|7151|7149.8|7148|254
1636419600000|2021-11-09 01:00:00|7152.8|7151|7154.7|7152.9|7155.6|7153.8|7152.8|7151|328
1636419900000|2021-11-09 01:05:00|7154.6|7152.8|7155.4|7153.6|7156.6|7154.7|7154.6|7152.7|291
1636420200000|2021-11-09 01:10:00|7155.3|7153.5|7156.9|7155.1|7157.4|7155.4|7154.2|7152.4|237
1636420500000|2021-11-09 01:15:00|7156.8|7155|7161.8|7160|7162.8|7161|7156.8|7155|281
1636420800000|2021-11-09 01:20:00|7161.9|7160.1|7163|7161.2|7163.2|7161.3|7161.5|7159.3|313
1636421100000|2021-11-09 01:25:00|7162.9|7161.1|7159.5|7157.7|7163.5|7161.4|7159|7157|343
1636421400000|2021-11-09 01:30:00|7159.4|7157.6|7153.1|7151.3|7159.9|7158.1|7153.1|7150.5|376
1636421700000|2021-11-09 01:35:00|7153.2|7151.4|7156|7153|7156|7153.8|7152.8|7149.8|283
1636422000000|2021-11-09 01:40:00|7156.1|7153.1|7154.4|7151.4|7156.1|7153.6|7153.1|7150.1|265
1636422300000|2021-11-09 01:45:00|7154.3|7151.3|7155.3|7153.5|7156.6|7154.2|7153.6|7150.9|248
1636422600000|2021-11-09 01:50:00|7155.4|7153.6|7157.3|7155.5|7159.3|7156.7|7155.3|7153.3|377
1636422900000|2021-11-09 01:55:00|7157.2|7155.4|7157.2|7155.4|7157.7|7155.6|7155.7|7152.7|262
1636423200000|2021-11-09 02:00:00|7157.1|7155.3|7165.9|7162.9|7167|7164|7156.6|7154.8|392
1636423500000|2021-11-09 02:05:00|7166|7163|7162.9|7159.9|7166|7163|7161.3|7158.8|309
1636423800000|2021-11-09 02:10:00|7163|7160|7164.6|7162.8|7165.6|7163.4|7161.9|7159.5|356
1636424100000|2021-11-09 02:15:00|7164.7|7162.9|7161.4|7159.6|7165.3|7163.1|7161|7158.6|368
1636424400000|2021-11-09 02:20:00|7161.3|7159.5|7161.7|7159.9|7163.5|7161.1|7161.3|7158.9|307
1636424700000|2021-11-09 02:25:00|7161.6|7159.8|7162.3|7160.5|7164.1|7161.8|7161.3|7159.3|248
1636425000000|2021-11-09 02:30:00|7162.4|7160.6|7161.9|7160.1|7163.2|7161.4|7159.8|7158|286
1636425300000|2021-11-09 02:35:00|7162|7160.2|7160.5|7158.7|7162.7|7160.5|7160.4|7158.2|210
1636425600000|2021-11-09 02:40:00|7160.6|7158.8|7161.3|7158.3|7162.9|7160.8|7160.1|7157.8|272
1636425900000|2021-11-09 02:45:00|7161.4|7158.4|7160.6|7158.8|7161.8|7159.4|7160.1|7157.8|265
1636426200000|2021-11-09 02:50:00|7160.7|7158.9|7162.5|7160.7|7163.8|7161.8|7160.6|7158.8|288
1636426500000|2021-11-09 02:55:00|7162.4|7160.6|7164|7162.2|7165.7|7163.4|7161.9|7160.1|321
1636426800000|2021-11-09 03:00:00|7163.9|7162.1|7163.9|7162.1|7164.5|7162.4|7162.5|7160.2|284
1636427100000|2021-11-09 03:05:00|7163.7|7161.9|7165.1|7162.1|7165.5|7163.1|7161.7|7159.7|293
1636427400000|2021-11-09 03:10:00|7164.7|7162.9|7157.5|7155.7|7166.2|7163.9|7157.3|7155.5|413
1636427700000|2021-11-09 03:15:00|7157.4|7155.6|7157.4|7155.6|7159.1|7157.1|7156.8|7154.6|362
1636428000000|2021-11-09 03:20:00|7157.5|7155.7|7155.2|7153.4|7159.9|7157.7|7153.7|7151.9|313
1636428300000|2021-11-09 03:25:00|7155.1|7153.3|7156|7154.2|7157.6|7155.8|7154.6|7152.8|348
1636428600000|2021-11-09 03:30:00|7155.9|7154.1|7154.4|7152.6|7157.3|7154.9|7153.7|7151.9|249
1636428900000|2021-11-09 03:35:00|7154.3|7152.5|7148.7|7146.9|7154.4|7152.6|7148.6|7146.8|339
1636429200000|2021-11-09 03:40:00|7148.6|7146.8|7150.7|7148.9|7151.4|7149.2|7148.6|7146.8|288
1636429500000|2021-11-09 03:45:00|7150.6|7148.8|7150.3|7148.5|7153.2|7151.2|7150.1|7148.3|233
1636429800000|2021-11-09 03:50:00|7150.4|7148.6|7149.8|7148|7152.3|7149.8|7149.8|7147.7|274
1636430100000|2021-11-09 03:55:00|7150|7148.2|7150.9|7149.1|7151.2|7149.4|7148.5|7146.2|265
1636430400000|2021-11-09 04:00:00|7150.8|7149|7153.8|7150.8|7154.4|7152.2|7150.8|7148.7|268
1636430700000|2021-11-09 04:05:00|7153.7|7151.9|7155.4|7153.6|7155.8|7153.8|7153.3|7151.3|274
1636431000000|2021-11-09 04:10:00|7155.3|7153.5|7156.7|7154.9|7157.4|7155|7155|7153|264
1636431300000|2021-11-09 04:15:00|7156.9|7155.1|7156.7|7154.9|7160.1|7157.5|7155.5|7153.2|314
1636431600000|2021-11-09 04:20:00|7156.8|7155|7155.7|7153.9|7157.5|7155.1|7155.3|7153.2|254
1636431900000|2021-11-09 04:25:00|7155.9|7154.1|7155.9|7154.1|7157.4|7155.1|7155.5|7153.5|266
1636432200000|2021-11-09 04:30:00|7155.8|7154|7157.4|7155.6|7157.5|7155.7|7155.8|7153.6|220
1636432500000|2021-11-09 04:35:00|7157.5|7155.7|7157.9|7154.9|7159.3|7157.5|7157|7154.9|241
1636432800000|2021-11-09 04:40:00|7157.2|7155.4|7159.1|7157.3|7159.9|7157.5|7157.2|7155.4|207
1636433100000|2021-11-09 04:45:00|7159.3|7157.5|7158.2|7156.4|7160.6|7158.2|7158|7155.8|275
1636433400000|2021-11-09 04:50:00|7158.8|7155.8|7159.2|7157.4|7159.8|7157.5|7157.7|7155.3|216
1636433700000|2021-11-09 04:55:00|7159.7|7156.7|7160.5|7158.7|7160.8|7158.8|7158.5|7156.3|230
1636434000000|2021-11-09 05:00:00|7160.4|7158.6|7162.2|7160.4|7162.2|7160.4|7160.4|7158.1|218
1636434300000|2021-11-09 05:05:00|7162.1|7160.3|7165.2|7163.4|7165.2|7163.4|7162.1|7160.3|204
1636434600000|2021-11-09 05:10:00|7165.1|7163.3|7164.6|7162.8|7166.3|7164.5|7164.1|7162.3|200
1636434900000|2021-11-09 05:15:00|7164.5|7162.7|7165.3|7163.5|7165.6|7163.6|7163.2|7160.8|289
1636435200000|2021-11-09 05:20:00|7165.2|7163.4|7167|7165.2|7168.3|7166|7165.2|7163.4|253
1636435500000|2021-11-09 05:25:00|7166.9|7165.1|7166.3|7164.5|7168|7166.1|7166|7164.2|272
1636435800000|2021-11-09 05:30:00|7166.4|7164.6|7168.1|7166.3|7168.3|7166.5|7165.9|7164|265
1636436100000|2021-11-09 05:35:00|7167.8|7166|7168.7|7166.9|7169.2|7167.2|7167.4|7165|262
1636436400000|2021-11-09 05:40:00|7168.8|7167|7169.2|7167.4|7169.9|7167.6|7167.7|7165.3|294
1636436700000|2021-11-09 05:45:00|7169.9|7166.9|7172|7170.2|7173.3|7171|7169.2|7166.8|337
1636437000000|2021-11-09 05:50:00|7172.1|7170.3|7171.7|7169.9|7172.7|7170.5|7169.6|7167.1|228
1636437300000|2021-11-09 05:55:00|7171.8|7170|7170.8|7167.8|7172.4|7170|7169.7|7167.3|326
1636437600000|2021-11-09 06:00:00|7170.7|7167.7|7171.8|7170|7172.6|7170.5|7170.2|7167.7|324
1636437900000|2021-11-09 06:05:00|7171.7|7169.9|7172.1|7170.3|7172.7|7170.5|7170.6|7168.2|238
1636438200000|2021-11-09 06:10:00|7172|7170.2|7173.6|7170.6|7173.9|7171.7|7171.5|7169.3|304
1636438500000|2021-11-09 06:15:00|7173.5|7170.5|7173.1|7171.3|7175.7|7173.3|7172.5|7170.5|354
1636438800000|2021-11-09 06:20:00|7173.2|7171.4|7168.4|7166.6|7173.7|7171.9|7168.4|7165.9|253
1636439100000|2021-11-09 06:25:00|7168.5|7166.7|7165.6|7163.8|7169.4|7167|7165.5|7163.7|312
1636439400000|2021-11-09 06:30:00|7165.7|7163.9|7164.1|7162.3|7166|7164|7163.4|7161|240
1636439700000|2021-11-09 06:35:00|7164|7162.2|7162.9|7161.1|7164.7|7162.5|7162.3|7159.8|255
1636440000000|2021-11-09 06:40:00|7163|7161.2|7162.5|7160.7|7165.2|7162.8|7162.4|7160.3|266
1636440300000|2021-11-09 06:45:00|7162.7|7160.9|7160.6|7158.8|7163.4|7161.5|7160.2|7158.4|233
1636440600000|2021-11-09 06:50:00|7160.7|7158.9|7160.5|7158.7|7160.7|7158.9|7159.4|7157.3|278
1636440900000|2021-11-09 06:55:00|7160.6|7158.8|7162.7|7159.7|7162.9|7160.5|7160.3|7158.5|292
1636441200000|2021-11-09 07:00:00|7162.3|7159.3|7161.3|7159.5|7164.3|7161.9|7160.7|7158.2|352
1636441500000|2021-11-09 07:05:00|7161.2|7159.4|7164|7162.2|7164.2|7162.4|7160.3|7158|340
1636441800000|2021-11-09 07:10:00|7163.9|7162.1|7165.4|7163.6|7166.5|7164.4|7163.3|7161.5|345
1636442100000|2021-11-09 07:15:00|7165.5|7163.7|7164.1|7162.3|7166|7164|7163.3|7160.9|327
1636442400000|2021-11-09 07:20:00|7164|7162.2|7164.6|7162.8|7164.8|7163|7163.2|7160.9|306
1636442700000|2021-11-09 07:25:00|7164.5|7162.7|7164|7161|7164.9|7162.9|7162.3|7160.1|297
1636443000000|2021-11-09 07:30:00|7163.9|7160.9|7161.2|7158.2|7164|7161.1|7159.7|7157.8|318
1636443300000|2021-11-09 07:35:00|7160.5|7158.7|7157.7|7155.9|7161.2|7159|7157.4|7154.8|343
1636443600000|2021-11-09 07:40:00|7157.6|7155.8|7160.8|7159|7161.7|7159.4|7157.2|7154.7|380
1636443900000|2021-11-09 07:45:00|7160.7|7158.9|7158.5|7156.7|7161.9|7160.1|7158.3|7155.9|425
1636444200000|2021-11-09 07:50:00|7158.6|7156.8|7158.1|7156.3|7159.5|7157.4|7156.5|7154.6|372
1636444500000|2021-11-09 07:55:00|7158|7156.2|7158.4|7156.6|7159.7|7157.9|7157.5|7155.6|327
1636444800000|2021-11-09 08:00:00|7158.5|7156.7|7157.8|7154.8|7159.3|7157.2|7155.4|7153|513
1636445100000|2021-11-09 08:05:00|7157.7|7155.9|7160.4|7157.4|7160.5|7158.4|7155.7|7153.4|427
1636445400000|2021-11-09 08:10:00|7159.8|7158|7162.4|7160.6|7164.3|7162.5|7159.6|7157.1|368
1636445700000|2021-11-09 08:15:00|7163|7160|7160.2|7158.4|7163.3|7161.1|7160|7157.8|373
1636446000000|2021-11-09 08:20:00|7160.3|7158.5|7158.5|7156.7|7161.1|7159.1|7158|7155.8|397
1636446300000|2021-11-09 08:25:00|7158.4|7156.6|7152.5|7150.7|7159.2|7156.9|7152.1|7149.8|405
1636446600000|2021-11-09 08:30:00|7152.3|7150.5|7157.3|7155.5|7157.7|7155.5|7152.3|7149.9|451
1636446900000|2021-11-09 08:35:00|7157.5|7155.7|7155.4|7153.6|7160|7157.7|7155.4|7153.5|426
1636447200000|2021-11-09 08:40:00|7155.5|7153.7|7156.3|7154.5|7157.2|7155.1|7152.7|7150.8|346
1636447500000|2021-11-09 08:45:00|7156.2|7154.4|7157.5|7155.7|7159.4|7157.2|7155.3|7153.2|343
1636447800000|2021-11-09 08:50:00|7157.4|7155.6|7156.4|7154.6|7158.8|7156.5|7155.6|7153.6|337
1636448100000|2021-11-09 08:55:00|7156.3|7154.5|7156.7|7154.9|7157.5|7155.2|7155.5|7153.3|307
1636448400000|2021-11-09 09:00:00|7156.9|7155.1|7154.3|7152.5|7157.2|7155.4|7154.2|7151.8|353
1636448700000|2021-11-09 09:05:00|7154.2|7152.4|7153.8|7152|7154.8|7152.7|7152.5|7149.9|297
1636449000000|2021-11-09 09:10:00|7154|7152.2|7159|7157.2|7159.7|7157.5|7153.9|7152.1|357
1636449300000|2021-11-09 09:15:00|7158.9|7157.1|7162.2|7160.4|7164.1|7161.7|7158.6|7156.2|383
1636449600000|2021-11-09 09:20:00|7162.1|7160.3|7160.5|7157.5|7162.7|7160.5|7158.9|7156.6|328
1636449900000|2021-11-09 09:25:00|7159.9|7158.1|7160.2|7158.4|7160.5|7158.7|7158.3|7156.4|327
1636450200000|2021-11-09 09:30:00|7160|7158.2|7162|7160.2|7162.3|7160.5|7159.8|7157.8|323
1636450500000|2021-11-09 09:35:00|7161.9|7160.1|7162.1|7160.3|7162.4|7160.6|7160.4|7158.1|257
1636450800000|2021-11-09 09:40:00|7162.2|7160.4|7162.3|7160.5|7163.7|7161.3|7159.8|7158|282
1636451100000|2021-11-09 09:45:00|7162.2|7160.4|7159.7|7156.7|7163.3|7160.8|7158.7|7156.5|329
1636451400000|2021-11-09 09:50:00|7159.1|7157.3|7159.3|7157.5|7161|7158.7|7158.8|7156.7|263
1636451700000|2021-11-09 09:55:00|7159.4|7157.6|7157.4|7154.4|7161.2|7158.9|7156.7|7154.4|301
1636452000000|2021-11-09 10:00:00|7157.6|7154.6|7155.2|7153.4|7158.2|7156|7155|7153.2|309
1636452300000|2021-11-09 10:05:00|7154.8|7153|7154.2|7152.4|7155.7|7153.3|7152.7|7150.8|301
1636452600000|2021-11-09 10:10:00|7154.5|7152.7|7156.1|7154.3|7156.9|7154.5|7153|7150.8|361
1636452900000|2021-11-09 10:15:00|7156|7154.2|7156|7154.2|7157.2|7154.8|7154.7|7152.7|334
1636453200000|2021-11-09 10:20:00|7156.8|7153.8|7160.5|7158.7|7160.6|7158.8|7155.7|7153.8|374
1636453500000|2021-11-09 10:25:00|7160.4|7158.6|7159.4|7157.6|7160.5|7158.7|7158.8|7156.8|228
1636453800000|2021-11-09 10:30:00|7159.5|7157.7|7159.9|7158.1|7162.4|7159.9|7158.9|7157|246
1636454100000|2021-11-09 10:35:00|7159.8|7158|7161.1|7159.3|7161.9|7159.6|7159.4|7157.3|300
1636454400000|2021-11-09 10:40:00|7161|7159.2|7159.7|7156.7|7162.1|7160|7158.5|7156.1|296
1636454700000|2021-11-09 10:45:00|7159.8|7156.8|7160.5|7158.7|7161.3|7158.9|7157.7|7155.5|296
1636455000000|2021-11-09 10:50:00|7160.6|7158.8|7157.6|7155.8|7160.7|7158.9|7157.6|7155.7|260
1636455300000|2021-11-09 10:55:00|7157.7|7155.9|7156.7|7153.7|7159|7156.9|7156.6|7153.7|246
1636455600000|2021-11-09 11:00:00|7156.8|7153.8|7159.6|7156.6|7160.3|7158.1|7156|7153.7|330
1636455900000|2021-11-09 11:05:00|7159|7157.2|7157.9|7154.9|7160.6|7158.2|7157.4|7154.8|338
1636456200000|2021-11-09 11:10:00|7157.8|7154.8|7154.9|7153.1|7157.9|7155.5|7154.9|7152.7|334
1636456500000|2021-11-09 11:15:00|7155|7153.2|7155.7|7153.9|7156|7154.2|7152.9|7150.9|306
1636456800000|2021-11-09 11:20:00|7155.5|7153.7|7157.5|7154.5|7158.2|7155.8|7155.4|7153.1|281
1636457100000|2021-11-09 11:25:00|7156.8|7155|7157.5|7155.7|7158.1|7155.8|7154.6|7152.6|292
1636457400000|2021-11-09 11:30:00|7157.6|7155.8|7159.1|7157.3|7159.6|7157.5|7156.7|7154.5|274
1636457700000|2021-11-09 11:35:00|7159.2|7157.4|7162.5|7160.7|7162.7|7160.9|7159.2|7156.9|242
1636458000000|2021-11-09 11:40:00|7162.4|7160.6|7164.7|7162.9|7165.8|7163.9|7162.4|7160.6|360
1636458300000|2021-11-09 11:45:00|7164.6|7162.8|7164.1|7162.3|7165.6|7163.4|7163.7|7161.5|307
1636458600000|2021-11-09 11:50:00|7164.2|7162.4|7162.4|7160.6|7164.3|7162.5|7162.1|7159.9|250
1636458900000|2021-11-09 11:55:00|7162.3|7160.5|7154.3|7152.5|7162.4|7160.6|7154|7151.7|393
1636459200000|2021-11-09 12:00:00|7154.4|7152.6|7156.8|7155|7159.1|7156.7|7154.4|7152.3|432
1636459500000|2021-11-09 12:05:00|7156.7|7154.9|7155|7153.2|7157.4|7155.3|7154.3|7152.1|223
1636459800000|2021-11-09 12:10:00|7154.8|7153|7153.1|7151.3|7155|7153.2|7152.2|7149.9|306
1636460100000|2021-11-09 12:15:00|7153|7151.2|7153.7|7151.9|7155.3|7153.5|7152.4|7150.6|294
1636460400000|2021-11-09 12:20:00|7153.8|7152|7154.6|7152.8|7154.9|7153|7153.5|7151.7|291
1636460700000|2021-11-09 12:25:00|7154.7|7152.9|7156.6|7154.8|7158.3|7155.9|7154.3|7151.9|259
1636461000000|2021-11-09 12:30:00|7156.5|7154.7|7150.1|7148.3|7157.4|7154.9|7149.6|7147.8|349
1636461300000|2021-11-09 12:35:00|7150|7148.2|7152.3|7150.5|7152.6|7150.6|7149.3|7147.2|319
1636461600000|2021-11-09 12:40:00|7152.2|7150.4|7150.7|7148.9|7153.5|7151.7|7150.5|7148.7|310
1636461900000|2021-11-09 12:45:00|7150.8|7149|7150.3|7148.5|7151.9|7149.6|7149.5|7147.3|369
1636462200000|2021-11-09 12:50:00|7150.9|7147.9|7150.7|7148.9|7152|7149.8|7149.4|7147.3|276
1636462500000|2021-11-09 12:55:00|7150.9|7149.1|7149.7|7147.9|7151.6|7149.3|7148.4|7146.3|321
1636462800000|2021-11-09 13:00:00|7150.3|7147.3|7150|7148.2|7151.1|7149.3|7147|7144.5|422
1636463100000|2021-11-09 13:05:00|7149.9|7148.1|7150.1|7148.3|7151.3|7149.2|7149.2|7147.4|402
1636463400000|2021-11-09 13:10:00|7150|7148.2|7150.6|7148.8|7153.5|7151.6|7149.3|7147.5|382
1636463700000|2021-11-09 13:15:00|7150.1|7148.3|7143.1|7141.3|7151.2|7148.9|7143|7140.8|323
1636464000000|2021-11-09 13:20:00|7143.8|7140.8|7143.6|7140.6|7144.9|7142.7|7142.4|7139.5|418
1636464300000|2021-11-09 13:25:00|7143.7|7140.7|7151.2|7140.5|7151.4|7144.2|7141.3|7139.1|399
1636464600000|2021-11-09 13:30:00|7149.5|7141.7|7146.3|7143.3|7150.4|7147.6|7142.8|7139.8|568
1636464900000|2021-11-09 13:35:00|7145.7|7143.9|7143.8|7142|7147.4|7145|7143.7|7141.8|375
1636465200000|2021-11-09 13:40:00|7143.7|7141.9|7151.5|7148.5|7151.6|7148.9|7141.6|7139.5|474
1636465500000|2021-11-09 13:45:00|7151.4|7148.4|7153|7151.2|7153.9|7151.4|7149.2|7146.6|492
1636465800000|2021-11-09 13:50:00|7153.1|7151.3|7154.2|7151.2|7155.2|7153|7151.9|7149.6|445
1636466100000|2021-11-09 13:55:00|7153.9|7150.9|7153.8|7150.8|7153.9|7151.1|7150.2|7147.7|469
1636466400000|2021-11-09 14:00:00|7153.7|7150.7|7156.9|7153.9|7157|7154.5|7152.7|7150.2|504
1636466700000|2021-11-09 14:05:00|7157|7154|7150.2|7147.2|7157.3|7155.2|7149.2|7146.8|460
1636467000000|2021-11-09 14:10:00|7150.3|7147.3|7146.9|7143.9|7150.3|7147.5|7146.1|7143.7|459
1636467300000|2021-11-09 14:15:00|7146.3|7144.5|7150|7148.2|7150.8|7148.5|7145|7142.7|397
1636467600000|2021-11-09 14:20:00|7150.1|7148.3|7150|7147|7152.8|7150.6|7149.3|7146.9|430
1636467900000|2021-11-09 14:25:00|7149.7|7146.7|7147.2|7145.4|7149.7|7147.3|7146|7143.6|463
1636468200000|2021-11-09 14:30:00|7148.1|7145.1|7145.8|7144|7150.8|7148.8|7145.8|7143.9|538
1636468500000|2021-11-09 14:35:00|7145.9|7144.1|7150.6|7148.8|7152.5|7150.3|7145.7|7143.7|472
1636468800000|2021-11-09 14:40:00|7150.7|7148.9|7150.8|7149|7152.3|7150.1|7149.6|7147.3|463
1636469100000|2021-11-09 14:45:00|7150.9|7149.1|7146.9|7145.1|7154|7152.2|7146.5|7144.6|561
1636469400000|2021-11-09 14:50:00|7146.8|7145|7143.7|7141.9|7149.2|7146.8|7143.5|7141.2|565
1636469700000|2021-11-09 14:55:00|7143.6|7141.8|7139.9|7136.9|7144.8|7142.5|7138.1|7135.6|568
1636470000000|2021-11-09 15:00:00|7140|7137|7128.3|7125.3|7143.1|7141.1|7127.7|7125.1|683
1636470300000|2021-11-09 15:05:00|7128.2|7125.2|7121.9|7118.9|7130.4|7127.4|7120.5|7118|716
1636470600000|2021-11-09 15:10:00|7121.4|7119.6|7124.8|7121.8|7126|7123|7120.8|7118.4|596
1636470900000|2021-11-09 15:15:00|7124.1|7122.3|7118.9|7115.9|7128.4|7125.7|7118.2|7115.7|594
1636471200000|2021-11-09 15:20:00|7119.1|7116.1|7117.9|7116.1|7120.6|7118.2|7116.9|7114.5|485
1636471500000|2021-11-09 15:25:00|7118|7116.2|7115.8|7114|7123.6|7121.3|7115.6|7113.6|558
1636471800000|2021-11-09 15:30:00|7115.9|7114.1|7118|7116.2|7119.3|7116.9|7114.4|7112.2|577
1636472100000|2021-11-09 15:35:00|7118.6|7115.6|7114.2|7112.4|7118.6|7116.2|7114|7111.9|532
1636472400000|2021-11-09 15:40:00|7114.1|7112.3|7112.3|7110.5|7116.1|7114.3|7111.2|7108.8|470
1636472700000|2021-11-09 15:45:00|7112.4|7110.6|7116.8|7115|7118|7115.6|7110.6|7108.4|503
1636473000000|2021-11-09 15:50:00|7117.4|7114.4|7122.5|7119.5|7123.6|7121.2|7116.7|7114.4|582
1636473300000|2021-11-09 15:55:00|7122.4|7119.4|7123.8|7122|7125.9|7123.9|7120.9|7118.9|593
1636473600000|2021-11-09 16:00:00|7123.3|7121.5|7122.8|7121|7127|7125.2|7121.5|7119.3|501
1636473900000|2021-11-09 16:05:00|7122.7|7120.9|7120.6|7118.8|7122.9|7121|7118.4|7116.6|432
1636474200000|2021-11-09 16:10:00|7120.7|7118.9|7117.5|7115.7|7120.9|7119|7114.2|7112.4|501
1636474500000|2021-11-09 16:15:00|7117.4|7115.6|7120.4|7118.6|7121|7118.7|7116.7|7114.4|448
1636474800000|2021-11-09 16:20:00|7120.3|7118.5|7118.5|7116.7|7122.3|7119.9|7115.6|7113.2|437
1636475100000|2021-11-09 16:25:00|7118.6|7116.8|7115.3|7113.5|7119.5|7117.7|7114.2|7112.4|393
1636475400000|2021-11-09 16:30:00|7115.2|7113.4|7115.5|7113.7|7118.2|7116.4|7115.2|7113.4|473
1636475700000|2021-11-09 16:35:00|7115.6|7113.8|7116.1|7114.3|7118.9|7116.6|7115.5|7113.2|444
1636476000000|2021-11-09 16:40:00|7116.2|7114.4|7123.4|7120.4|7123.5|7121.3|7115.6|7113.3|431
1636476300000|2021-11-09 16:45:00|7122.6|7120.8|7120.7|7118.9|7123.3|7121.5|7120.1|7117.8|431
1636476600000|2021-11-09 16:50:00|7120.8|7119|7119.8|7118|7121.3|7119.5|7118.8|7116.8|372
1636476900000|2021-11-09 16:55:00|7119.7|7117.9|7122.7|7120.9|7124.1|7121.8|7119.2|7117.4|428
1636477200000|2021-11-09 17:00:00|7122.8|7121|7122.9|7121.1|7123.5|7121.1|7120.6|7118|455
1636477500000|2021-11-09 17:05:00|7122.8|7121|7121.9|7120.1|7123.5|7121.2|7120.5|7118.6|355
1636477800000|2021-11-09 17:10:00|7121.8|7120|7122.6|7120.8|7125.7|7123.9|7121.6|7119.8|401
1636478100000|2021-11-09 17:15:00|7122.7|7120.9|7122.8|7121|7123.3|7121.5|7121|7119.2|339
1636478400000|2021-11-09 17:20:00|7122.7|7120.9|7126|7124.2|7126.4|7124.6|7122.6|7120.8|364
1636478700000|2021-11-09 17:25:00|7126.1|7124.3|7124.6|7122.8|7126.5|7124.7|7123.5|7121.7|337
1636479000000|2021-11-09 17:30:00|7124.7|7122.9|7125.1|7123.3|7125.3|7123.5|7122.8|7121|427
1636479300000|2021-11-09 17:35:00|7125|7123.2|7127.2|7125.4|7128|7126.2|7124.7|7122.9|308
1636479600000|2021-11-09 17:40:00|7127.3|7125.5|7126.5|7124.7|7128.2|7126.4|7125.8|7123.9|361
1636479900000|2021-11-09 17:45:00|7126.4|7124.6|7128.3|7126.5|7128.5|7126.7|7125.8|7124|358
1636480200000|2021-11-09 17:50:00|7128.4|7126.6|7127.7|7125.9|7130.7|7128.5|7127.7|7125.9|346
1636480500000|2021-11-09 17:55:00|7127.8|7126|7129.1|7125|7130.9|7127.5|7126.4|7123.3|359
1636480800000|2021-11-09 18:00:00|7131.1|7124.2|7127.6|7125.8|7139|7130.5|7124.3|7115.2|478
1636481100000|2021-11-09 18:05:00|7127.5|7125.7|7127.1|7125.3|7128|7126.2|7125.3|7123.5|311
1636481400000|2021-11-09 18:10:00|7127.2|7125.4|7126.4|7124.6|7128.6|7126.3|7126.1|7124.3|367
1636481700000|2021-11-09 18:15:00|7126.5|7124.7|7131.1|7129.3|7131.6|7129.4|7125.9|7124.1|316
1636482000000|2021-11-09 18:20:00|7131.2|7129.4|7131.3|7129.5|7131.6|7129.6|7130|7127.8|311
1636482300000|2021-11-09 18:25:00|7131.4|7129.6|7128.7|7125.7|7131.4|7129.6|7127.4|7125.2|303
1636482600000|2021-11-09 18:30:00|7128.5|7126.9|7128.6|7126.8|7129.5|7127.3|7127.5|7125.2|305
1636482900000|2021-11-09 18:35:00|7128.5|7126.7|7127.2|7125.4|7129|7126.8|7127.1|7124.7|278
1636483200000|2021-11-09 18:40:00|7127.1|7125.3|7126.1|7124.3|7127.6|7125.8|7125.1|7122.8|294
1636483500000|2021-11-09 18:45:00|7126|7124.2|7125.5|7123.7|7127.5|7125.3|7124.9|7122.7|253
1636483800000|2021-11-09 18:50:00|7125.6|7123.8|7125.2|7123.4|7125.9|7124|7123.9|7121.7|248
1636484100000|2021-11-09 18:55:00|7125.3|7123.5|7125.5|7122.5|7125.7|7123.9|7123.9|7121.9|187
1636484400000|2021-11-09 19:00:00|7125.4|7122.4|7125.9|7124.1|7126.7|7124.4|7124.8|7122.3|244
1636484700000|2021-11-09 19:05:00|7126|7124.2|7126.9|7123.9|7127.7|7125.3|7125.8|7123.8|254
1636485000000|2021-11-09 19:10:00|7126.2|7124.4|7127|7125.2|7127|7125.2|7124.9|7122.7|310
1636485300000|2021-11-09 19:15:00|7126.9|7125.1|7127.5|7125.7|7127.9|7126|7126.4|7124.2|221
1636485600000|2021-11-09 19:20:00|7127.6|7125.8|7128.1|7126.3|7129|7126.9|7127.4|7125.6|225
1636485900000|2021-11-09 19:25:00|7128.2|7126.4|7128.1|7126.3|7129|7127|7127.6|7125.3|248
1636486200000|2021-11-09 19:30:00|7127.9|7126.1|7128.6|7126.8|7128.9|7126.9|7127.2|7124.8|254
1636486500000|2021-11-09 19:35:00|7128.5|7126.7|7127.1|7125.3|7128.7|7126.9|7126.9|7125.1|241
1636486800000|2021-11-09 19:40:00|7127.2|7125.4|7126.4|7124.6|7127.9|7126.1|7126.2|7124.4|240
1636487100000|2021-11-09 19:45:00|7126.3|7124.5|7125|7123.2|7126.9|7124.6|7124.7|7122.8|234
1636487400000|2021-11-09 19:50:00|7125.1|7123.3|7126.6|7124.8|7127.5|7125.1|7125|7122.6|251
1636487700000|2021-11-09 19:55:00|7126.7|7124.9|7133.2|7131.4|7133.2|7131.4|7126.1|7124.3|324
1636488000000|2021-11-09 20:00:00|7133|7131.2|7136.9|7133.9|7139.3|7136.3|7132.6|7130.5|437
1636488300000|2021-11-09 20:05:00|7136.8|7133.8|7137.2|7135.4|7137.4|7135.4|7135.4|7132.9|219
1636488600000|2021-11-09 20:10:00|7137.8|7134.8|7135.9|7132.9|7138.3|7135.9|7134.9|7132.8|257
1636488900000|2021-11-09 20:15:00|7135.7|7132.7|7135.5|7132.5|7136.1|7133.6|7133.8|7131.6|237
1636489200000|2021-11-09 20:20:00|7135.4|7132.4|7135.8|7134|7136.9|7134.8|7134.1|7131.8|255
1636489500000|2021-11-09 20:25:00|7135.9|7134.1|7135.1|7133.3|7136.5|7134.4|7134.3|7131.9|233
1636489800000|2021-11-09 20:30:00|7135|7133.2|7130|7128.2|7135.5|7133.4|7129.5|7127.3|342
1636490100000|2021-11-09 20:35:00|7130.4|7127.4|7131|7128|7131|7128.7|7127.9|7126|337
1636490400000|2021-11-09 20:40:00|7130.4|7128.6|7132.3|7130.5|7133.1|7130.8|7130.4|7128.5|332
1636490700000|2021-11-09 20:45:00|7132.2|7130.4|7132.6|7130.8|7134|7131.6|7132|7129.6|297
1636491000000|2021-11-09 20:50:00|7132.7|7130.9|7134|7131|7134.1|7131.5|7131.4|7129|300
1636491300000|2021-11-09 20:55:00|7133.3|7131.5|7132.3|7130.5|7135.8|7133.5|7131.9|7129.7|321
1636491600000|2021-11-09 21:00:00|7132.4|7130.6|7131.5|7129.7|7132.6|7130.7|7131.2|7129.2|174
1636491900000|2021-11-09 21:05:00|7131.6|7129.8|7131.8|7130|7133.1|7130.7|7131.4|7129.1|131
1636492200000|2021-11-09 21:10:00|7131.7|7129.9|7133.7|7130.7|7133.7|7131.4|7131.4|7129|154
1636492500000|2021-11-09 21:15:00|7133.2|7131.4|7134.4|7131.4|7134.6|7132|7132.9|7130.3|93
1636492800000|2021-11-09 21:20:00|7134.5|7131.5|7135.3|7132.3|7135.5|7133|7133.6|7131.4|108
1636493100000|2021-11-09 21:25:00|7135.4|7132.4|7134.4|7131.4|7135.4|7133|7133.7|7131.2|97
1636493400000|2021-11-09 21:30:00|7134.5|7131.5|7134.2|7132.4|7134.5|7132.4|7133.6|7131.3|80
1636493700000|2021-11-09 21:35:00|7134.3|7132.5|7134.4|7131.4|7135.4|7132.9|7133.6|7131.2|115
1636494000000|2021-11-09 21:40:00|7134.5|7131.5|7134.4|7131.4|7135|7132.6|7133.7|7131.2|95
1636494300000|2021-11-09 21:45:00|7134.5|7131.5|7134|7131|7135.2|7132.2|7133.8|7130.8|150
1636494600000|2021-11-09 21:50:00|7133.9|7130.9|7133.3|7130.3|7134.4|7131.4|7132.8|7129.8|160
1636494900000|2021-11-09 21:55:00|7133.2|7130.2|7131.3|7126.2|7134.2|7130.9|7130.2|7125.6|308
1636495200000|2021-11-09 22:00:00|7131.7|7125.7|7132.4|7124.1|7137|7128.8|7131|7121.9|142
1636495500000|2021-11-09 22:05:00|7133.2|7124.3|7132.4|7125.6|7133.6|7126.3|7131.2|7123.1|196
1636495800000|2021-11-09 22:10:00|7132|7125.5|7132.5|7126.5|7133.1|7126.9|7131.4|7124.5|211
1636496100000|2021-11-09 22:15:00|7132.6|7126.3|7132.9|7126.5|7133.3|7127.6|7131.7|7125|206
1636496400000|2021-11-09 22:20:00|7133|7126.4|7132.5|7125.8|7133.2|7127.1|7132|7124.3|143
1636496700000|2021-11-09 22:25:00|7132.4|7125.6|7131.4|7125.9|7133.4|7126.2|7131.1|7124.5|177
1636497000000|2021-11-09 22:30:00|7131.3|7126|7131.4|7125.9|7131.8|7126.7|7131.1|7124.9|490
1636497300000|2021-11-09 22:35:00|7131.5|7125.8|7131.9|7126.3|7132.4|7126.8|7131.2|7125.2|568
1636497600000|2021-11-09 22:40:00|7132|7126.5|7131.7|7125.8|7133|7127.3|7130.6|7124.8|710
1636497900000|2021-11-09 22:45:00|7131.8|7125.7|7131|7126|7132.9|7127.2|7129.4|7124.5|647
1636498200000|2021-11-09 22:50:00|7130.9|7125.9|7128.6|7120.3|7131.7|7126.7|7128|7115.7|481
1636498500000|2021-11-09 22:55:00|7128.7|7119.9|7132.6|7127.1|7132.9|7127.2|7128|7119.9|483
1636498800000|2021-11-09 23:00:00|7132.7|7127.2|7128.6|7125.3|7132.9|7127.4|7126.9|7123.9|518
1636499100000|2021-11-09 23:05:00|7129.6|7125|7127.9|7124.9|7130.8|7126.6|7127.6|7124.4|663
1636499400000|2021-11-09 23:10:00|7128|7125|7127.3|7124.3|7130.4|7126.5|7127.1|7124.1|493
1636499700000|2021-11-09 23:15:00|7127.2|7124.2|7127.4|7124.4|7127.8|7124.8|7127.1|7124.1|194
1636500000000|2021-11-09 23:20:00|7127.5|7124.5|7127.2|7124.2|7127.7|7124.7|7126.4|7123.4|225
1636500300000|2021-11-09 23:25:00|7127.3|7124.3|7124.7|7121.7|7127.4|7124.4|7122.5|7119.5|262
1636500600000|2021-11-09 23:30:00|7124.8|7121.8|7123.8|7120.8|7125|7122|7121.1|7118.1|223
1636500900000|2021-11-09 23:35:00|7123.7|7120.7|7124.9|7121.9|7125.2|7122.2|7122.8|7119.8|245
1636501200000|2021-11-09 23:40:00|7125|7122|7125.6|7122.6|7126|7123|7124.8|7121.8|174
1636501500000|2021-11-09 23:45:00|7125.5|7122.5|7126|7123|7126.9|7123.9|7125.3|7122.3|181
1636501800000|2021-11-09 23:50:00|7126.1|7123.1|7125.5|7122.5|7126.4|7123.4|7125.4|7122.4|146
1636502100000|2021-11-09 23:55:00|7125.3|7122.3|7125.2|7122.2|7125.6|7122.6|7125|7122|83
1636502400000|2021-11-10 00:00:00|7125.3|7122.3|7129.6|7127.8|7132.3|7129.9|7125.2|7122.2|354
1636502700000|2021-11-10 00:05:00|7129.7|7127.9|7127.6|7125.8|7130.7|7128.4|7127.3|7125.5|283
1636503000000|2021-11-10 00:10:00|7127.7|7125.9|7129.8|7128|7130.8|7128.4|7127.4|7124.9|218
1636503300000|2021-11-10 00:15:00|7129.7|7127.9|7132.5|7130.7|7132.7|7130.8|7129.4|7127.2|268
1636503600000|2021-11-10 00:20:00|7132.4|7130.6|7132.5|7130.7|7133.7|7131.9|7132.3|7130.3|229
1636503900000|2021-11-10 00:25:00|7132.6|7130.8|7132.3|7129.3|7133.2|7131.4|7131.4|7129.2|187
1636504200000|2021-11-10 00:30:00|7132.4|7129.4|7130.9|7129.1|7133.3|7131.1|7130.6|7128.8|193
1636504500000|2021-11-10 00:35:00|7131|7129.2|7129.5|7127.7|7131.5|7129.7|7129.2|7127.4|190
1636504800000|2021-11-10 00:40:00|7129.6|7127.8|7127.9|7126.1|7130.1|7128.3|7127.9|7126|166
1636505100000|2021-11-10 00:45:00|7128|7126.2|7123|7121.2|7128|7126.2|7123|7120.6|267
1636505400000|2021-11-10 00:50:00|7123.1|7121.3|7126.4|7123.4|7126.5|7124.1|7122.9|7121.1|252
1636505700000|2021-11-10 00:55:00|7126.5|7123.5|7123.5|7121.7|7126.9|7125|7123.4|7121|280
1636506000000|2021-11-10 01:00:00|7124.1|7121.1|7125.6|7123.8|7127.7|7125.4|7123.7|7120.7|378
1636506300000|2021-11-10 01:05:00|7125.7|7123.9|7123.7|7121.9|7126.6|7124.4|7123.1|7121.3|249
1636506600000|2021-11-10 01:10:00|7123.6|7121.8|7126.6|7124.8|7127.3|7124.8|7123.6|7121.4|210
1636506900000|2021-11-10 01:15:00|7126.8|7125|7125.2|7123.4|7128.1|7125.4|7124.6|7122.4|341
1636507200000|2021-11-10 01:20:00|7125.1|7123.3|7123.8|7122|7125.9|7123.4|7122.8|7120.5|297
1636507500000|2021-11-10 01:25:00|7123.9|7122.1|7122.3|7119.3|7124.3|7122.1|7121|7118.8|231
1636507800000|2021-11-10 01:30:00|7122.2|7119.2|7123.3|7121.5|7124.4|7121.6|7121.8|7119.2|356
1636508100000|2021-11-10 01:35:00|7123.4|7121.6|7123.3|7121.5|7125.6|7123.2|7123.1|7121.2|278
1636508400000|2021-11-10 01:40:00|7123.4|7121.6|7121.5|7119.7|7123.4|7121.6|7121.1|7119.3|315
1636508700000|2021-11-10 01:45:00|7121.6|7119.8|7120.5|7118.7|7121.6|7119.8|7119|7117.1|335
1636509000000|2021-11-10 01:50:00|7120.6|7118.8|7122.5|7120.7|7122.7|7120.9|7120.6|7118.8|320
1636509300000|2021-11-10 01:55:00|7122.6|7120.8|7123.2|7121.4|7124.2|7122.2|7122.4|7120.6|274
1636509600000|2021-11-10 02:00:00|7123.3|7121.5|7123.1|7121.3|7123.9|7122.1|7121.6|7119.6|273
1636509900000|2021-11-10 02:05:00|7123|7121.2|7121.3|7119.5|7123.1|7121.3|7120.7|7118.7|290
1636510200000|2021-11-10 02:10:00|7121.2|7119.4|7119.1|7117.3|7121.2|7119.4|7118.4|7116.6|245
1636510500000|2021-11-10 02:15:00|7119|7117.2|7119.8|7118|7120.4|7118.6|7118.4|7116.6|242
1636510800000|2021-11-10 02:20:00|7119.9|7118.1|7120.4|7118.6|7121.2|7118.9|7119.5|7117.2|213
1636511100000|2021-11-10 02:25:00|7120.5|7118.7|7122.5|7120.7|7122.5|7120.7|7120.2|7118.4|241
1636511400000|2021-11-10 02:30:00|7122.4|7120.6|7118.3|7116.5|7122.6|7120.8|7118.2|7116.4|307
1636511700000|2021-11-10 02:35:00|7118.4|7116.6|7118.6|7116.8|7119.6|7117.3|7116.7|7114.6|398
1636512000000|2021-11-10 02:40:00|7119.2|7116.2|7118.5|7116.7|7119.2|7117|7117|7115.2|349
1636512300000|2021-11-10 02:45:00|7118.6|7116.8|7117.6|7115.8|7119.1|7116.9|7116.8|7114.5|280
1636512600000|2021-11-10 02:50:00|7117.5|7115.7|7114.3|7112.5|7117.5|7115.7|7113.7|7111.8|240
1636512900000|2021-11-10 02:55:00|7114.4|7112.6|7117|7115.2|7117.3|7115.4|7114.3|7112.5|278
1636513200000|2021-11-10 03:00:00|7117.1|7115.3|7116.4|7114.6|7118.1|7115.9|7115.7|7113.7|263
1636513500000|2021-11-10 03:05:00|7116.3|7114.5|7117.4|7115.6|7117.9|7115.8|7116.3|7114|159
1636513800000|2021-11-10 03:10:00|7117.5|7115.7|7118.9|7117.1|7119.3|7117.5|7117.5|7115|236
1636514100000|2021-11-10 03:15:00|7118.8|7117|7116.4|7114.6|7119.7|7117.2|7114.8|7113|245
1636514400000|2021-11-10 03:20:00|7116.2|7114.4|7117.2|7114.2|7117.8|7116|7116|7114.2|208
1636514700000|2021-11-10 03:25:00|7117.3|7114.3|7116.5|7114.7|7117.7|7115.3|7115.5|7113.4|248
1636515000000|2021-11-10 03:30:00|7116.3|7114.5|7116.9|7115.1|7117.1|7115.3|7115.6|7113.8|204
1636515300000|2021-11-10 03:35:00|7117|7115.2|7115|7113.2|7117.4|7115.3|7114.9|7113.1|174
1636515600000|2021-11-10 03:40:00|7115.1|7113.3|7114.7|7112.9|7115.1|7113.3|7113.8|7111.5|225
1636515900000|2021-11-10 03:45:00|7114.6|7112.8|7112.7|7110.9|7114.9|7113.1|7112.4|7110.6|167
1636516200000|2021-11-10 03:50:00|7112.6|7110.8|7112.8|7111|7113.4|7111.2|7112.3|7110.3|159
1636516500000|2021-11-10 03:55:00|7112.9|7111.1|7111.7|7109.9|7113.7|7111.8|7111.5|7109.7|191
1636516800000|2021-11-10 04:00:00|7111.8|7110|7111.6|7109.8|7112.2|7110.4|7111.2|7109.4|195
1636517100000|2021-11-10 04:05:00|7111.7|7109.9|7107.2|7105.4|7111.7|7109.9|7106.9|7105.1|200
1636517400000|2021-11-10 04:10:00|7107.1|7105.3|7106.7|7104.9|7107.3|7105.4|7104.4|7101.5|225
1636517700000|2021-11-10 04:15:00|7106.8|7105|7108.6|7106.8|7108.7|7106.8|7106.8|7105|175
1636518000000|2021-11-10 04:20:00|7108.5|7106.7|7107.7|7105.9|7108.8|7107|7107.1|7105.1|156
1636518300000|2021-11-10 04:25:00|7107.9|7106.1|7106.5|7104.7|7108.3|7106.5|7106|7104.2|183
1636518600000|2021-11-10 04:30:00|7106.4|7104.6|7109|7107.2|7109.3|7107.5|7106.1|7103.8|188
1636518900000|2021-11-10 04:35:00|7109.1|7107.3|7111|7109.2|7111.8|7109.6|7109.1|7107.3|149
1636519200000|2021-11-10 04:40:00|7111.1|7109.3|7112.7|7109.7|7113.8|7111.3|7110.2|7108.1|184
1636519500000|2021-11-10 04:45:00|7112.8|7109.8|7111.8|7110|7112.8|7110.4|7110.7|7108.5|141
1636519800000|2021-11-10 04:50:00|7111.7|7109.9|7112.7|7110.9|7113.5|7111.3|7110.9|7108.8|227
1636520100000|2021-11-10 04:55:00|7112.6|7110.8|7112.8|7111|7114.7|7112.4|7112.2|7110.1|173
1636520400000|2021-11-10 05:00:00|7112.7|7110.9|7114.2|7112.4|7114.8|7112.4|7112.7|7110.9|201
1636520700000|2021-11-10 05:05:00|7114.1|7112.3|7111|7109.2|7115.3|7112.8|7109.9|7107.7|278
1636521000000|2021-11-10 05:10:00|7110.9|7109.1|7109.4|7107.6|7111.2|7109.1|7109|7106.8|250
1636521300000|2021-11-10 05:15:00|7109.3|7107.5|7106|7103|7110.2|7108.2|7104.9|7102.6|291
1636521600000|2021-11-10 05:20:00|7106.1|7103.1|7104.8|7103|7106.1|7103.4|7102.2|7100|319
1636521900000|2021-11-10 05:25:00|7105.4|7103.6|7106.9|7105.1|7107.6|7105.4|7104.4|7102.6|228
1636522200000|2021-11-10 05:30:00|7106.8|7105|7107.1|7104.1|7108.7|7106.7|7106.5|7104|286
1636522500000|2021-11-10 05:35:00|7107.2|7104.2|7104.7|7102.9|7107.2|7104.4|7103.5|7101.3|217
1636522800000|2021-11-10 05:40:00|7104.8|7103|7103.6|7101.8|7105.4|7103.6|7103.5|7101.7|229
1636523100000|2021-11-10 05:45:00|7103.7|7101.9|7102|7100.2|7105.4|7103.6|7101.7|7099.7|230
1636523400000|2021-11-10 05:50:00|7102.1|7100.3|7099.4|7097.6|7102.8|7100.4|7098.8|7096.5|276
1636523700000|2021-11-10 05:55:00|7099.3|7097.5|7101.2|7099.4|7102.5|7100.2|7098.7|7096.9|266
1636524000000|2021-11-10 06:00:00|7101|7099.2|7104|7102.2|7104|7102.2|7100.1|7098.3|277
1636524300000|2021-11-10 06:05:00|7103.8|7102|7105|7103.2|7105.4|7103.3|7103.1|7100.7|308
1636524600000|2021-11-10 06:10:00|7104.9|7103.1|7103.5|7101.7|7107|7104.8|7103.5|7101.2|231
1636524900000|2021-11-10 06:15:00|7104.2|7101.2|7103.3|7101.5|7104.4|7101.9|7101.9|7100.1|242
1636525200000|2021-11-10 06:20:00|7103.2|7101.4|7101.7|7099.9|7103.3|7101.5|7101.7|7099.5|241
1636525500000|2021-11-10 06:25:00|7101.8|7100|7101|7099.2|7103.2|7100.8|7099.8|7097.4|275
1636525800000|2021-11-10 06:30:00|7101.1|7099.3|7101.5|7099.7|7102.7|7100|7099.8|7097.4|282
1636526100000|2021-11-10 06:35:00|7101.4|7099.6|7102.9|7101.1|7105.1|7102.7|7101.3|7099.1|317
1636526400000|2021-11-10 06:40:00|7102.7|7100.9|7105.4|7103.6|7105.7|7103.7|7102.5|7100.3|320
1636526700000|2021-11-10 06:45:00|7105.9|7104.1|7108.8|7107|7108.9|7107.1|7105.3|7103.5|354
1636527000000|2021-11-10 06:50:00|7108.7|7106.9|7109.7|7107.9|7110|7108|7107.8|7105.4|281
1636527300000|2021-11-10 06:55:00|7109.6|7107.8|7109.2|7106.2|7109.9|7108|7108.1|7106|258
1636527600000|2021-11-10 07:00:00|7109.3|7106.3|7105.2|7103.4|7109.6|7107.1|7103.6|7101.2|395
1636527900000|2021-11-10 07:05:00|7105.1|7103.3|7107.6|7104.6|7108.3|7105.9|7104.7|7102|288
1636528200000|2021-11-10 07:10:00|7107.5|7104.5|7106.2|7104.4|7108.4|7106.6|7105.6|7103.1|303
1636528500000|2021-11-10 07:15:00|7106.5|7104.7|7107.7|7104.7|7108.2|7105.7|7103.6|7101.2|359
1636528800000|2021-11-10 07:20:00|7107.8|7104.8|7108.2|7106.4|7112.2|7109.9|7106.6|7104.5|328
1636529100000|2021-11-10 07:25:00|7108.1|7106.3|7108.8|7107|7110.5|7108.1|7107.9|7105|319
1636529400000|2021-11-10 07:30:00|7109.4|7106.4|7105.4|7103.6|7109.7|7107.3|7104.2|7101.9|433
1636529700000|2021-11-10 07:35:00|7105.1|7103.3|7103.3|7100.3|7106.2|7103.8|7102.5|7100.1|395
1636530000000|2021-11-10 07:40:00|7103.2|7100.2|7100.5|7097.5|7103.2|7100.5|7099.2|7097.3|372
1636530300000|2021-11-10 07:45:00|7100.3|7097.3|7104.3|7101.3|7104.3|7101.7|7098.6|7096.3|420
1636530600000|2021-11-10 07:50:00|7104.2|7101.2|7104.1|7102.3|7104.9|7103.1|7103.2|7100.8|271
1636530900000|2021-11-10 07:55:00|7104|7102.2|7107.1|7105.3|7107.5|7105.5|7103.8|7102|373
1636531200000|2021-11-10 08:00:00|7107.2|7105.4|7110.2|7107.2|7111.6|7109.3|7106.9|7104.6|421
1636531500000|2021-11-10 08:05:00|7110.3|7107.3|7114.3|7112.5|7115.2|7113.1|7108.8|7106.4|421
1636531800000|2021-11-10 08:10:00|7114.2|7112.4|7116.5|7114.7|7116.8|7114.8|7112.4|7110.5|449
1636532100000|2021-11-10 08:15:00|7116.4|7114.6|7115.3|7112.3|7116.7|7114.9|7113.6|7111.3|378
1636532400000|2021-11-10 08:20:00|7114.8|7113|7115.8|7114|7117.5|7115|7113.4|7111|361
1636532700000|2021-11-10 08:25:00|7116.2|7113.2|7116.1|7113.1|7117.4|7115.1|7114.6|7112.2|375
1636533000000|2021-11-10 08:30:00|7116|7113|7119.5|7117.7|7121.2|7118.8|7115.5|7113|455
1636533300000|2021-11-10 08:35:00|7119.6|7117.8|7119|7117.2|7120.3|7117.9|7117.6|7115.1|432
1636533600000|2021-11-10 08:40:00|7118.9|7117.1|7119.2|7116.2|7119.8|7117.7|7117.4|7114.9|359
1636533900000|2021-11-10 08:45:00|7119.1|7116.1|7119.4|7116.4|7121.3|7118.8|7117.1|7114.7|342
1636534200000|2021-11-10 08:50:00|7119.5|7116.5|7114.1|7112.3|7119.5|7116.9|7114.1|7111.9|336
1636534500000|2021-11-10 08:55:00|7114.2|7112.4|7112.8|7109.8|7114.6|7112.4|7111.5|7109.6|326
1636534800000|2021-11-10 09:00:00|7112.7|7109.7|7113.5|7111.7|7114.8|7112.3|7112.5|7109.7|318
1636535100000|2021-11-10 09:05:00|7113.6|7111.8|7110.1|7107.1|7114.3|7111.8|7109.3|7106.6|331
1636535400000|2021-11-10 09:10:00|7110|7107|7107|7104|7110|7107.3|7106|7103.7|346
1636535700000|2021-11-10 09:15:00|7107.1|7104.1|7105.7|7102.7|7107.6|7105.5|7104.1|7101.8|384
1636536000000|2021-11-10 09:20:00|7104.9|7103.1|7104.1|7102.3|7105.5|7103.1|7102.9|7100.7|328
1636536300000|2021-11-10 09:25:00|7104.2|7102.4|7105.9|7104.1|7106.9|7104.5|7103.8|7101.9|322
1636536600000|2021-11-10 09:30:00|7105.8|7104|7108.2|7105.2|7109.5|7106.6|7105.8|7103.5|403
1636536900000|2021-11-10 09:35:00|7107.5|7105.7|7109.6|7106.6|7110.2|7107.8|7107.5|7105.3|365
1636537200000|2021-11-10 09:40:00|7108.8|7107|7111.3|7108.3|7111.4|7108.9|7108.4|7106.2|354
1636537500000|2021-11-10 09:45:00|7111.2|7108.2|7110.8|7109|7111.8|7109.3|7108.6|7106.2|361
1636537800000|2021-11-10 09:50:00|7111|7109.2|7113.9|7112.1|7115|7112.7|7110.6|7108.5|339
1636538100000|2021-11-10 09:55:00|7113.8|7112|7111.3|7109.5|7114|7112.2|7109.4|7107|345
1636538400000|2021-11-10 10:00:00|7111.2|7109.4|7109.6|7107.8|7112.1|7109.8|7109.5|7107.7|268
1636538700000|2021-11-10 10:05:00|7109.5|7107.7|7110.3|7108.5|7111|7109.2|7109.3|7107.4|233
1636539000000|2021-11-10 10:10:00|7110.2|7108.4|7111.3|7109.5|7111.3|7109.5|7109.4|7107.3|229
1636539300000|2021-11-10 10:15:00|7111.2|7109.4|7112.3|7110.5|7113.3|7111.5|7110.5|7108.4|323
1636539600000|2021-11-10 10:20:00|7112.4|7110.6|7113|7111.2|7113.7|7111.9|7111.8|7110|276
1636539900000|2021-11-10 10:25:00|7113.1|7111.3|7110.7|7108.9|7113.3|7111.5|7110.6|7108.8|235
1636540200000|2021-11-10 10:30:00|7110.8|7109|7109|7107.2|7111.7|7109.9|7108.5|7106.7|290
1636540500000|2021-11-10 10:35:00|7109.3|7107.5|7109.1|7106.1|7109.4|7107.6|7107.6|7105.3|297
1636540800000|2021-11-10 10:40:00|7108.5|7106.7|7107.2|7105.4|7109.4|7106.9|7107|7104.8|288
1636541100000|2021-11-10 10:45:00|7107.1|7105.3|7103.4|7101.6|7108.2|7106.2|7103.3|7101.5|271
1636541400000|2021-11-10 10:50:00|7103.3|7101.5|7100.7|7098.9|7103.5|7101.7|7100.4|7098.6|191
1636541700000|2021-11-10 10:55:00|7100.8|7099|7099.7|7097.9|7100.9|7099.1|7098.6|7096.8|201
1636542000000|2021-11-10 11:00:00|7099.8|7098|7098.5|7095.5|7100.4|7098.1|7096.7|7094.4|284
1636542300000|2021-11-10 11:05:00|7098.6|7095.6|7093|7090|7099.3|7096.7|7091.8|7089.2|314
1636542600000|2021-11-10 11:10:00|7092.9|7089.9|7090.4|7088.6|7094.9|7091.9|7090.2|7087.8|360
1636542900000|2021-11-10 11:15:00|7090.3|7088.5|7088.9|7087.1|7092.5|7090.6|7088.8|7086.7|326
1636543200000|2021-11-10 11:20:00|7088.8|7087|7088.9|7085.9|7090|7087.6|7087.1|7084.7|374
1636543500000|2021-11-10 11:25:00|7088.8|7085.8|7092.2|7090.4|7092.9|7090.7|7088.4|7085.4|330
1636543800000|2021-11-10 11:30:00|7092.1|7090.3|7093.9|7090.9|7096.8|7094.2|7091.9|7090|415
1636544100000|2021-11-10 11:35:00|7093.8|7090.8|7093.2|7091.4|7094.2|7091.7|7090.7|7088.8|352
1636544400000|2021-11-10 11:40:00|7093.3|7091.5|7091.7|7089.9|7094.4|7092.1|7091.2|7089.4|283
1636544700000|2021-11-10 11:45:00|7091.8|7090|7087.4|7085.6|7091.8|7090|7087.2|7085.4|322
1636545000000|2021-11-10 11:50:00|7087.3|7085.5|7092.8|7089.8|7092.9|7090.4|7087|7085.2|313
1636545300000|2021-11-10 11:55:00|7092.7|7089.7|7091.4|7088.4|7094|7091.6|7089.5|7087.1|398
1636545600000|2021-11-10 12:00:00|7091.5|7088.5|7092.3|7090.5|7093.2|7090.9|7089.7|7087|419
1636545900000|2021-11-10 12:05:00|7092.2|7090.4|7092|7090.2|7094.1|7091.9|7091.6|7089.1|318
1636546200000|2021-11-10 12:10:00|7092.1|7090.3|7092|7090.2|7094.2|7091.8|7091.8|7089.5|256
1636546500000|2021-11-10 12:15:00|7092.6|7089.6|7092.5|7090.7|7092.8|7090.8|7091.7|7089.4|287
1636546800000|2021-11-10 12:20:00|7092.4|7090.6|7095.9|7094.1|7096|7094.2|7092.4|7089.9|238
1636547100000|2021-11-10 12:25:00|7096|7094.2|7094.1|7092.3|7096.3|7094.2|7094.1|7092.3|253
1636547400000|2021-11-10 12:30:00|7094.2|7092.4|7091.8|7088.8|7094.9|7092.4|7089.2|7086.9|369
1636547700000|2021-11-10 12:35:00|7091.7|7088.7|7092.3|7090.5|7093.6|7091.1|7091.2|7088.7|316
1636548000000|2021-11-10 12:40:00|7092.4|7090.6|7095.9|7094.1|7096.2|7094.4|7091.6|7089.5|347
1636548300000|2021-11-10 12:45:00|7095.8|7094|7094.7|7092.9|7095.9|7094.1|7093|7090.7|329
1636548600000|2021-11-10 12:50:00|7094.8|7093|7094|7092.2|7095.3|7093|7093.1|7090.8|335
1636548900000|2021-11-10 12:55:00|7094.1|7092.3|7095.8|7094|7096.2|7094.4|7093.9|7092.1|358
1636549200000|2021-11-10 13:00:00|7095.9|7094.1|7094.8|7093|7096.1|7094.3|7094|7092.2|372
1636549500000|2021-11-10 13:05:00|7094.9|7093.1|7097.2|7095.4|7097.8|7095.6|7094.7|7092.8|280
1636549800000|2021-11-10 13:10:00|7097.3|7095.5|7098.7|7096.9|7099|7097.2|7094.9|7092.7|273
1636550100000|2021-11-10 13:15:00|7098.6|7096.8|7100.8|7099|7101.1|7099.3|7096.8|7094.6|391
1636550400000|2021-11-10 13:20:00|7101|7099.2|7095.6|7093.8|7102.1|7100.3|7095.5|7093.7|422
1636550700000|2021-11-10 13:25:00|7095.3|7093.5|7099.2|7094.1|7100.2|7095.3|7094.5|7092.5|365
1636551000000|2021-11-10 13:30:00|7098.9|7095|7086.6|7083.6|7098.9|7095|7080.3|7077.3|850
1636551300000|2021-11-10 13:35:00|7086.5|7083.5|7079.9|7076.9|7089.1|7086.1|7077.4|7074.8|734
1636551600000|2021-11-10 13:40:00|7080.2|7077.2|7091.1|7088.1|7092.4|7089.4|7077.9|7074.9|733
1636551900000|2021-11-10 13:45:00|7090.7|7087.7|7095.5|7092.5|7096.7|7094.4|7083.7|7081.4|637
1636552200000|2021-11-10 13:50:00|7095.1|7093.3|7096.3|7094.5|7101.2|7098.2|7094.4|7091.9|672
1636552500000|2021-11-10 13:55:00|7097.2|7094.2|7102.3|7099.3|7102.4|7100.3|7096.7|7094.1|625
1636552800000|2021-11-10 14:00:00|7102.2|7099.2|7113.7|7111.9|7114.4|7112|7102|7099.2|725
1636553100000|2021-11-10 14:05:00|7113.9|7112.1|7111.2|7108.2|7116.1|7113.7|7108.7|7106.5|663
1636553400000|2021-11-10 14:10:00|7111|7108|7112.6|7110.8|7116.1|7114.3|7110|7107.6|571
1636553700000|2021-11-10 14:15:00|7112.7|7110.9|7116.9|7115.1|7117.2|7115.4|7112.2|7109.7|585
1636554000000|2021-11-10 14:20:00|7116.8|7115|7117|7115.2|7119.1|7117.2|7113.6|7111.2|517
1636554300000|2021-11-10 14:25:00|7116.8|7115|7117.4|7115.6|7118|7116.1|7115.6|7113.4|421
1636554600000|2021-11-10 14:30:00|7117.5|7115.7|7120.8|7119|7123.1|7120.8|7114.5|7112.6|676
1636554900000|2021-11-10 14:35:00|7120.9|7119.1|7120.6|7117.6|7125.2|7122.9|7118.7|7116.3|735
1636555200000|2021-11-10 14:40:00|7120.1|7118.3|7119|7116|7123|7120.6|7118.3|7115.4|717
1636555500000|2021-11-10 14:45:00|7118.9|7115.9|7118.2|7116.4|7120.1|7118|7114.7|7112.4|624
1636555800000|2021-11-10 14:50:00|7118.4|7115.4|7112.4|7109.4|7118.5|7116.1|7110.3|7107.9|700
1636556100000|2021-11-10 14:55:00|7112.5|7109.5|7114|7112.2|7116.2|7114.3|7110.4|7107.9|627
1636556400000|2021-11-10 15:00:00|7114.4|7112.6|7109.6|7107.8|7115.6|7113.2|7108.2|7106|625
1636556700000|2021-11-10 15:05:00|7109.7|7107.9|7105.9|7104.1|7110.6|7108.3|7105.6|7103.4|518
1636557000000|2021-11-10 15:10:00|7105.8|7104|7102|7100.2|7105.8|7104|7097|7094.8|546
1636557300000|2021-11-10 15:15:00|7102.1|7100.3|7105.3|7102.3|7105.3|7102.9|7101.5|7099.2|513
1636557600000|2021-11-10 15:20:00|7105|7103.2|7099.5|7097.7|7107.1|7104.9|7099.5|7097.7|543
1636557900000|2021-11-10 15:25:00|7099.4|7097.6|7094.6|7091.6|7100.2|7097.8|7093.7|7091.4|622
1636558200000|2021-11-10 15:30:00|7094.5|7091.5|7094.2|7091.2|7094.5|7092.1|7087.5|7084.6|623
1636558500000|2021-11-10 15:35:00|7094.4|7091.4|7092.6|7090.8|7095.9|7093.6|7090.6|7088.2|531
1636558800000|2021-11-10 15:40:00|7092.5|7090.7|7088.8|7085.8|7093.3|7090.8|7087.5|7085|571
1636559100000|2021-11-10 15:45:00|7088.7|7085.7|7084.8|7081.8|7094.3|7091.3|7083.6|7081.1|620
1636559400000|2021-11-10 15:50:00|7084.9|7081.9|7082.9|7081.1|7087.9|7085.4|7082.8|7080.6|619
1636559700000|2021-11-10 15:55:00|7082.8|7081|7087.6|7085.8|7089.8|7087.6|7082.5|7080.3|624
1636560000000|2021-11-10 16:00:00|7087.7|7085.9|7095.6|7092.6|7096.4|7094.2|7086.4|7084.2|575
1636560300000|2021-11-10 16:05:00|7095.7|7092.7|7092.4|7089.4|7095.9|7093.5|7091.5|7088.5|474
1636560600000|2021-11-10 16:10:00|7092.5|7089.5|7093.1|7090.1|7095.4|7093.1|7091.4|7088.7|446
1636560900000|2021-11-10 16:15:00|7093|7090|7095.9|7092.9|7096|7093.5|7090.7|7088.2|430
1636561200000|2021-11-10 16:20:00|7096|7093|7098.8|7095.8|7098.9|7096.5|7095.2|7092.8|387
1636561500000|2021-11-10 16:25:00|7098.7|7095.7|7091.7|7088.7|7098.7|7095.7|7090.8|7088.6|435
1636561800000|2021-11-10 16:30:00|7091.8|7088.8|7094.5|7091.5|7094.5|7092.1|7087.7|7085.4|524
1636562100000|2021-11-10 16:35:00|7093.9|7092.1|7091.5|7088.5|7095.9|7093.6|7089.4|7086.9|501
1636562400000|2021-11-10 16:40:00|7091.6|7088.6|7087.1|7085.3|7093.7|7091.4|7086.2|7083.7|598
1636562700000|2021-11-10 16:45:00|7087.7|7084.7|7089.8|7088|7091.3|7089|7087|7084.5|532
1636563000000|2021-11-10 16:50:00|7089.9|7088.1|7091.3|7088.3|7092.3|7090.1|7089.4|7087.3|419
1636563300000|2021-11-10 16:55:00|7091.2|7088.2|7088.5|7085.5|7091.7|7089.7|7087.8|7085.5|419
1636563600000|2021-11-10 17:00:00|7088.6|7085.6|7084.6|7082.8|7088.6|7086.1|7084.2|7082.4|411
1636563900000|2021-11-10 17:05:00|7084.7|7082.9|7086.4|7084.6|7087.8|7085.5|7084.2|7082.4|338
1636564200000|2021-11-10 17:10:00|7086.3|7084.5|7083.3|7080.3|7087.5|7085.7|7081.6|7079.8|380
1636564500000|2021-11-10 17:15:00|7083.2|7080.2|7083|7081.2|7084.7|7082.5|7081.5|7079.4|457
1636564800000|2021-11-10 17:20:00|7083.1|7081.3|7081.1|7079.3|7083.8|7082|7080.3|7078.5|402
1636565100000|2021-11-10 17:25:00|7081|7079.2|7081.6|7079.8|7083|7081.2|7080.1|7078|445
1636565400000|2021-11-10 17:30:00|7081.7|7079.9|7081.1|7079.3|7082.3|7080|7079.1|7077.2|421
1636565700000|2021-11-10 17:35:00|7081|7079.2|7081.5|7079.7|7082.8|7080.7|7080.1|7077.8|328
1636566000000|2021-11-10 17:40:00|7081.4|7079.6|7079.3|7077.5|7082.5|7080.7|7078.7|7076.6|337
1636566300000|2021-11-10 17:45:00|7079.4|7077.6|7077.8|7076|7080|7078.2|7076.8|7075|337
1636566600000|2021-11-10 17:50:00|7077.7|7075.9|7079.6|7077.8|7082.7|7080.3|7077.6|7075.7|407
1636566900000|2021-11-10 17:55:00|7079.5|7077.7|7083|7078.1|7083.8|7079.9|7079.5|7077|420
1636567200000|2021-11-10 18:00:00|7082.8|7077.7|7078|7075|7085.9|7082.5|7078|7075|711
1636567500000|2021-11-10 18:05:00|7078.2|7075.2|7073.8|7070.8|7078.7|7075.7|7071.4|7068.4|720
1636567800000|2021-11-10 18:10:00|7073.9|7070.9|7072.6|7069.6|7080|7074.4|7071.1|7068.1|682
1636568100000|2021-11-10 18:15:00|7072.8|7069.8|7072.5|7069.5|7075.8|7072.8|7071.6|7069.3|569
1636568400000|2021-11-10 18:20:00|7072.8|7069.8|7074.9|7071.9|7075.4|7072.9|7069.3|7067|517
1636568700000|2021-11-10 18:25:00|7074.7|7071.7|7078.7|7075.7|7079.6|7077|7073.3|7071.1|537
1636569000000|2021-11-10 18:30:00|7078.6|7075.6|7077.8|7076|7079.2|7076.9|7074.2|7071.8|523
1636569300000|2021-11-10 18:35:00|7078.5|7075.5|7076.6|7074.8|7079.9|7077.5|7076.6|7074.3|450
1636569600000|2021-11-10 18:40:00|7076.7|7074.9|7080.9|7077.9|7081.7|7079.5|7076.7|7074.5|464
1636569900000|2021-11-10 18:45:00|7081|7078|7076.8|7075|7081.7|7079.4|7076.3|7074.5|481
1636570200000|2021-11-10 18:50:00|7076.4|7074.6|7077.5|7075.7|7077.7|7075.8|7074.9|7072.7|482
1636570500000|2021-11-10 18:55:00|7077.2|7075.4|7082.4|7079.4|7083.2|7081.1|7075.6|7073.8|471
1636570800000|2021-11-10 19:00:00|7082.2|7079.2|7080.6|7078.8|7082.3|7079.7|7079.3|7077.1|559
1636571100000|2021-11-10 19:05:00|7080.5|7078.7|7075.9|7074.1|7081.1|7079.1|7075.9|7073.5|548
1636571400000|2021-11-10 19:10:00|7075.7|7073.9|7074.5|7072.7|7076.6|7074.5|7074.1|7071.6|495
1636571700000|2021-11-10 19:15:00|7074.4|7072.6|7075.3|7073.5|7079.1|7077.1|7074.1|7071.5|557
1636572000000|2021-11-10 19:20:00|7075|7073.2|7071.2|7069.4|7075.8|7073.8|7071|7068.5|415
1636572300000|2021-11-10 19:25:00|7071.1|7069.3|7070.6|7068.8|7073.1|7071.3|7070.5|7068.7|413
1636572600000|2021-11-10 19:30:00|7070.5|7068.7|7070.4|7068.6|7071.4|7069.4|7069|7066.8|381
1636572900000|2021-11-10 19:35:00|7070.7|7068.9|7074.7|7071.7|7076.4|7073.9|7070.7|7068.5|516
1636573200000|2021-11-10 19:40:00|7074.6|7071.6|7073.8|7072|7075.4|7072.9|7072.1|7069.7|466
1636573500000|2021-11-10 19:45:00|7073.6|7071.8|7075.2|7073.4|7076.7|7074.6|7073.4|7071.1|496
1636573800000|2021-11-10 19:50:00|7075.1|7073.3|7075.7|7072.7|7077.8|7076|7074.6|7072.4|458
1636574100000|2021-11-10 19:55:00|7075.8|7072.8|7064.8|7061.8|7075.8|7073.3|7063.3|7060.9|517
1636574400000|2021-11-10 20:00:00|7064.7|7061.7|7064.5|7062.7|7068.1|7065.3|7063|7061.2|617
1636574700000|2021-11-10 20:05:00|7064.4|7062.6|7064.6|7062.8|7066.8|7064.4|7063.8|7061.4|457
1636575000000|2021-11-10 20:10:00|7064.5|7062.7|7064.9|7063.1|7066.7|7064.7|7064.2|7062|355
1636575300000|2021-11-10 20:15:00|7064.8|7063|7065.3|7063.5|7066.9|7065.1|7064.4|7062.6|333
1636575600000|2021-11-10 20:20:00|7065.2|7063.4|7061.1|7059.3|7066.9|7064.6|7061|7059.2|367
1636575900000|2021-11-10 20:25:00|7061.2|7059.4|7067|7065.2|7067|7065.2|7061.2|7059.4|396
1636576200000|2021-11-10 20:30:00|7066.7|7064.9|7065.9|7062.9|7068|7065.5|7065.4|7062.8|376
1636576500000|2021-11-10 20:35:00|7065.4|7063.6|7066.2|7064.4|7066.8|7064.5|7064.8|7062.4|331
1636576800000|2021-11-10 20:40:00|7066.1|7064.3|7065.2|7062.2|7067.9|7065.5|7064.5|7062.2|323
1636577100000|2021-11-10 20:45:00|7065.3|7062.3|7061.8|7060|7065.6|7063.2|7061.1|7058.8|398
1636577400000|2021-11-10 20:50:00|7062.4|7060.6|7063.4|7060.4|7066.3|7063.9|7062.2|7059.8|444
1636577700000|2021-11-10 20:55:00|7062.6|7060.8|7060.3|7058.5|7063.4|7061.2|7060.3|7058.3|349
1636578000000|2021-11-10 21:00:00|7060.4|7058.6|7058.9|7057.1|7062.4|7060|7058.9|7056.8|208
1636578300000|2021-11-10 21:05:00|7059|7057.2|7057.5|7055.7|7059.8|7057.6|7057.3|7055.5|189
1636578600000|2021-11-10 21:10:00|7057.6|7055.8|7057.5|7055.7|7058.6|7056.8|7056.9|7055|230
1636578900000|2021-11-10 21:15:00|7057.6|7055.8|7057.5|7055.7|7058.2|7056.3|7056.5|7054.4|214
1636579200000|2021-11-10 21:20:00|7057.4|7055.6|7057.1|7055.3|7057.4|7055.6|7056.4|7054.4|93
1636579500000|2021-11-10 21:25:00|7057|7055.2|7060|7058.2|7060.7|7058.9|7057|7055.2|143
1636579800000|2021-11-10 21:30:00|7060.1|7058.3|7061.7|7059.9|7062.4|7060.5|7059.8|7058|194
1636580100000|2021-11-10 21:35:00|7061.8|7060|7061.3|7058.3|7062.3|7060|7060.5|7058.2|131
1636580400000|2021-11-10 21:40:00|7061.2|7058.2|7060.2|7057.2|7061.3|7058.3|7059|7056.9|119
1636580700000|2021-11-10 21:45:00|7060.3|7057.3|7060.3|7057.3|7060.9|7057.9|7059.2|7056.8|156
1636581000000|2021-11-10 21:50:00|7060.4|7057.4|7059.7|7056.7|7060.6|7057.6|7058.9|7056.4|156
1636581300000|2021-11-10 21:55:00|7059.8|7056.8|7066.4|7057|7066.4|7057.8|7059|7054.9|180
1636581600000|2021-11-10 22:00:00|7065.4|7055.6|7061.4|7056.2|7068.7|7057.2|7061.4|7052.9|96
1636581900000|2021-11-10 22:05:00|7063.2|7056.4|7062.4|7056.1|7063.8|7056.4|7060.7|7054.4|141
1636582200000|2021-11-10 22:10:00|7062.1|7056|7066.9|7059.1|7068.5|7059.5|7060.2|7055|262
1636582500000|2021-11-10 22:15:00|7067|7059.3|7068.1|7059.2|7068.3|7059.8|7065.9|7058.3|233
1636582800000|2021-11-10 22:20:00|7068.2|7059.5|7068.2|7059.3|7068.9|7059.7|7067|7058.5|203
1636583100000|2021-11-10 22:25:00|7067.5|7059.5|7067.6|7059.3|7068.8|7059.8|7067.1|7058.6|194
1636583400000|2021-11-10 22:30:00|7068|7059.2|7067.1|7059.2|7068|7059.9|7066|7058.8|547
1636583700000|2021-11-10 22:35:00|7067.3|7059.1|7066.3|7059.5|7067.9|7060.1|7065.7|7057.8|420
1636584000000|2021-11-10 22:40:00|7066.4|7059.7|7066.6|7058.9|7067.2|7060.1|7065.5|7058.2|464
1636584300000|2021-11-10 22:45:00|7066.5|7058.8|7063.1|7059.7|7066.9|7060.1|7062.9|7058.1|564
1636584600000|2021-11-10 22:50:00|7063.2|7059.9|7065.9|7061.9|7068.8|7062.5|7062.9|7059.2|575
1636584900000|2021-11-10 22:55:00|7065.7|7062.1|7065.4|7061.7|7066.5|7062.5|7063.1|7059.2|486
1636585200000|2021-11-10 23:00:00|7065.1|7061.5|7064.6|7061.6|7067.1|7062.3|7064.1|7061.1|291
1636585500000|2021-11-10 23:05:00|7064.5|7061.5|7064.5|7061.5|7065.1|7062.1|7064.2|7061.2|122
1636585800000|2021-11-10 23:10:00|7064.4|7061.4|7064|7061|7065|7062|7064|7061|137
1636586100000|2021-11-10 23:15:00|7064.1|7061.1|7064.1|7061.1|7064.5|7061.9|7063.5|7060.8|117
1636586400000|2021-11-10 23:20:00|7064.2|7061.2|7063.9|7060.9|7064.3|7061.8|7063.2|7060.8|118
1636586700000|2021-11-10 23:25:00|7064|7061|7064.1|7061.1|7064.4|7061.7|7062.8|7060.8|115
1636587000000|2021-11-10 23:30:00|7064|7061|7064|7061|7064.4|7061.9|7063.5|7060.9|103
1636587300000|2021-11-10 23:35:00|7064.1|7061.1|7063.5|7061.7|7064.4|7061.9|7063.3|7060.9|117
1636587600000|2021-11-10 23:40:00|7063.7|7061.9|7065.6|7063.8|7066.6|7064.2|7063.5|7061.7|140
1636587900000|2021-11-10 23:45:00|7065.7|7063.9|7067|7064|7067.7|7065.2|7065.3|7062.9|158
1636588200000|2021-11-10 23:50:00|7066.9|7063.9|7068.6|7065.6|7068.6|7066|7066.2|7063.8|158
1636588500000|2021-11-10 23:55:00|7068|7066.2|7067.4|7064.4|7070.2|7067.7|7067.4|7064.4|161
1636588800000|2021-11-11 00:00:00|7067.5|7064.5|7060.1|7058.3|7067.5|7064.5|7059.8|7058|323
1636589100000|2021-11-11 00:05:00|7059.9|7058.1|7061.7|7059.9|7062|7060.2|7059.2|7057.4|227
1636589400000|2021-11-11 00:10:00|7061.8|7060|7067.1|7065.3|7067.1|7065.3|7061.7|7059.9|303
1636589700000|2021-11-11 00:15:00|7067|7065.2|7068.4|7066.6|7068.5|7066.7|7065.5|7063.6|344
1636590000000|2021-11-11 00:20:00|7068.3|7066.5|7070.3|7068.5|7070.9|7068.5|7068|7066.2|254
1636590300000|2021-11-11 00:25:00|7070.4|7068.6|7071.2|7058.2|7071.4|7068.7|7067.6|7058.2|280
1636590600000|2021-11-11 00:30:00|7071.1|7060.4|7067.6|7065.8|7071.1|7066|7062.4|7058.8|574
1636590900000|2021-11-11 00:35:00|7067.7|7065.9|7069|7067.2|7071.9|7069.6|7067.6|7065.1|393
1636591200000|2021-11-11 00:40:00|7068.9|7067.1|7066.5|7064.7|7068.9|7067.1|7065.4|7063.1|338
1636591500000|2021-11-11 00:45:00|7066.3|7064.5|7071.4|7069.6|7072|7069.8|7065.5|7063.6|290
1636591800000|2021-11-11 00:50:00|7071.3|7069.5|7066.6|7064.8|7072.4|7070.6|7066.4|7064.1|318
1636592100000|2021-11-11 00:55:00|7066.5|7064.7|7065.9|7064.1|7069.7|7067.7|7065.9|7063.6|311
1636592400000|2021-11-11 01:00:00|7065.6|7063.8|7060|7058.2|7067|7065.2|7060|7057.8|431
1636592700000|2021-11-11 01:05:00|7059.9|7058.1|7058.8|7057|7059.9|7058.1|7055.7|7053.9|368
1636593000000|2021-11-11 01:10:00|7058.9|7057.1|7056.6|7054.8|7059.9|7058.1|7056.3|7054.4|329
1636593300000|2021-11-11 01:15:00|7056.5|7054.7|7056.9|7055.1|7060.7|7058.3|7055.6|7053.8|421
1636593600000|2021-11-11 01:20:00|7057.4|7055.6|7057.2|7055.4|7057.9|7055.9|7055.2|7053.4|310
1636593900000|2021-11-11 01:25:00|7057.1|7055.3|7062.4|7060.6|7062.7|7060.9|7056.2|7053.8|365
1636594200000|2021-11-11 01:30:00|7062.3|7060.5|7063.7|7061.9|7065.8|7063.6|7062.2|7059.7|415
1636594500000|2021-11-11 01:35:00|7063.6|7061.8|7062.1|7060.3|7065.8|7063.4|7061.2|7059.1|429
1636594800000|2021-11-11 01:40:00|7062|7060.2|7062.3|7059.3|7063.2|7060.9|7061.2|7059|368
1636595100000|2021-11-11 01:45:00|7062.2|7059.2|7061|7059.2|7064.8|7062.6|7059.9|7057.2|377
1636595400000|2021-11-11 01:50:00|7060.9|7059.1|7059.9|7058.1|7063.6|7061.3|7059.7|7057.1|367
1636595700000|2021-11-11 01:55:00|7059.8|7058|7060.2|7058.4|7060.4|7058.6|7057.4|7055.1|418
1636596000000|2021-11-11 02:00:00|7060.3|7058.5|7063.4|7061.6|7064.9|7062.6|7059.3|7057.2|439
1636596300000|2021-11-11 02:05:00|7063.5|7061.7|7056.5|7054.7|7064.3|7062|7056.5|7054.7|376
1636596600000|2021-11-11 02:10:00|7056.6|7054.8|7055|7053.2|7056.8|7055|7054.3|7052|270
1636596900000|2021-11-11 02:15:00|7055.1|7053.3|7054.5|7052.7|7057.3|7055.4|7053.7|7051.9|322
1636597200000|2021-11-11 02:20:00|7054.6|7052.8|7054.5|7052.7|7055.9|7053.4|7053.6|7051.7|294
1636597500000|2021-11-11 02:25:00|7054.6|7052.8|7055|7053.2|7056.7|7054.4|7053.5|7051.1|295
1636597800000|2021-11-11 02:30:00|7055.1|7053.3|7059.7|7056.7|7060.5|7057.7|7055.1|7053|300
1636598100000|2021-11-11 02:35:00|7059.8|7056.8|7056.3|7053.3|7060.1|7057.4|7055.6|7052.8|314
1636598400000|2021-11-11 02:40:00|7056.4|7053.4|7054.8|7053|7057.2|7055.1|7054.7|7052.3|251
1636598700000|2021-11-11 02:45:00|7054.9|7053.1|7048.3|7046.5|7056.1|7054.3|7048.2|7046|339
1636599000000|2021-11-11 02:50:00|7048.2|7046.4|7047|7044|7049.6|7047.3|7046|7043.6|349
1636599300000|2021-11-11 02:55:00|7046.7|7043.7|7044.3|7041.3|7047.5|7045.2|7042.4|7040.1|444
1636599600000|2021-11-11 03:00:00|7044.2|7041.2|7041.7|7039.9|7044.9|7042.8|7040.1|7037.9|379
1636599900000|2021-11-11 03:05:00|7042.5|7039.5|7043.2|7040.2|7044.3|7041.6|7040.9|7038.5|348
1636600200000|2021-11-11 03:10:00|7043.1|7040.1|7043.1|7040.1|7045.1|7042.7|7042.2|7039.6|325
1636600500000|2021-11-11 03:15:00|7043.2|7040.2|7048.2|7045.2|7048.2|7045.4|7043.1|7040.1|327
1636600800000|2021-11-11 03:20:00|7047.6|7045.8|7048.1|7046.3|7049.6|7047.3|7047.6|7045.1|311
1636601100000|2021-11-11 03:25:00|7048.2|7046.4|7048.1|7046.3|7049|7046.7|7047.5|7045|264
1636601400000|2021-11-11 03:30:00|7048.2|7046.4|7049.2|7047.4|7049.5|7047.7|7046.4|7044.3|291
1636601700000|2021-11-11 03:35:00|7049.4|7047.6|7050.6|7048.8|7051.9|7050.1|7048.9|7047.1|306
1636602000000|2021-11-11 03:40:00|7050.7|7048.9|7051.8|7050|7053|7051|7049.7|7047.9|282
1636602300000|2021-11-11 03:45:00|7051.7|7049.9|7053|7051.2|7053.2|7051.4|7050.7|7048.9|280
1636602600000|2021-11-11 03:50:00|7052.9|7051.1|7049.4|7047.6|7053.5|7051.7|7048.7|7046.9|306
1636602900000|2021-11-11 03:55:00|7049.5|7047.7|7047.3|7045.5|7049.6|7047.8|7047.1|7045.3|251
1636603200000|2021-11-11 04:00:00|7047.2|7045.4|7044.4|7042.6|7047.8|7046|7044.1|7042.2|259
1636603500000|2021-11-11 04:05:00|7044.5|7042.7|7041.7|7039.9|7044.5|7042.7|7040.9|7039.1|215
1636603800000|2021-11-11 04:10:00|7041.6|7039.8|7039.5|7037.7|7041.7|7039.9|7039.3|7037.5|237
1636604100000|2021-11-11 04:15:00|7039.4|7037.6|7037.8|7034.8|7040.2|7038|7037|7034.5|204
1636604400000|2021-11-11 04:20:00|7037.7|7034.7|7039.9|7038.1|7040.8|7038.5|7036.9|7034.7|266
1636604700000|2021-11-11 04:25:00|7040|7038.2|7040.7|7037.7|7042|7039.5|7039.1|7036.7|314
1636605000000|2021-11-11 04:30:00|7040.8|7037.8|7040.7|7038.9|7042.1|7039.6|7039.7|7037.2|215
1636605300000|2021-11-11 04:35:00|7041.1|7038.1|7038.7|7035.7|7041.5|7039.3|7037.9|7035.6|230
1636605600000|2021-11-11 04:40:00|7038.1|7036.3|7038.8|7037|7040.4|7038.1|7037.8|7035.5|208
1636605900000|2021-11-11 04:45:00|7038.7|7036.9|7039.7|7037.9|7040.5|7038.2|7038.7|7036.3|187
1636606200000|2021-11-11 04:50:00|7039.6|7037.8|7040.7|7037.7|7040.7|7038.4|7038.9|7036.6|209
1636606500000|2021-11-11 04:55:00|7040.5|7037.5|7043.1|7041.3|7043.3|7041.5|7039.5|7037.2|234
1636606800000|2021-11-11 05:00:00|7043|7041.2|7044.8|7043|7044.9|7043.1|7041.9|7039.9|254
1636607100000|2021-11-11 05:05:00|7044.7|7042.9|7042.6|7040.8|7044.8|7043|7042.3|7040.5|208
1636607400000|2021-11-11 05:10:00|7042.7|7040.9|7044.1|7042.3|7044.3|7042.5|7042.4|7040.6|200
1636607700000|2021-11-11 05:15:00|7044.2|7042.4|7045.6|7043.8|7046.2|7044.3|7043.9|7042.1|214
1636608000000|2021-11-11 05:20:00|7045.7|7043.9|7044.4|7042.6|7046.8|7044.5|7044.2|7042.4|229
1636608300000|2021-11-11 05:25:00|7044.5|7042.7|7044.3|7042.5|7045.1|7043.3|7043.8|7041.7|212
1636608600000|2021-11-11 05:30:00|7044.2|7042.4|7043.9|7042.1|7045.8|7044|7042.7|7040.9|319
1636608900000|2021-11-11 05:35:00|7043.8|7042|7042.6|7040.8|7044.8|7043|7042.4|7040.6|281
1636609200000|2021-11-11 05:40:00|7042.5|7040.7|7043.8|7042|7044|7042.2|7041|7039.2|278
1636609500000|2021-11-11 05:45:00|7044|7042.2|7043.2|7041.4|7044.9|7043.1|7042.5|7040.3|267
1636609800000|2021-11-11 05:50:00|7043|7041.2|7041.9|7040.1|7044.2|7042.4|7041.8|7040|319
1636610100000|2021-11-11 05:55:00|7042|7040.2|7043.4|7040.4|7044|7041.7|7041.4|7039|332
1636610400000|2021-11-11 06:00:00|7043.5|7040.5|7041.4|7039.6|7043.7|7041.1|7040.5|7038.1|277
1636610700000|2021-11-11 06:05:00|7041.5|7039.7|7043.2|7040.2|7043.7|7041.3|7041.2|7038.8|283
1636611000000|2021-11-11 06:10:00|7043.3|7040.3|7044.2|7042.4|7045.7|7043.3|7043.2|7040.2|244
1636611300000|2021-11-11 06:15:00|7044.3|7042.5|7046.8|7043.8|7047.7|7045.2|7044.2|7042.2|273
1636611600000|2021-11-11 06:20:00|7046.6|7043.6|7046.4|7044.6|7047.1|7044.6|7045.3|7042.8|252
1636611900000|2021-11-11 06:25:00|7046.3|7044.5|7049.7|7046.7|7049.8|7046.9|7045.8|7043.4|326
1636612200000|2021-11-11 06:30:00|7049.6|7046.6|7050.6|7047.6|7051|7048.5|7048.8|7046.3|269
1636612500000|2021-11-11 06:35:00|7050.7|7047.7|7051.7|7049.9|7052.6|7050.3|7049.5|7047|304
1636612800000|2021-11-11 06:40:00|7051.8|7050|7048.8|7047|7052.5|7050.2|7048.7|7046.9|307
1636613100000|2021-11-11 06:45:00|7048.9|7047.1|7046.3|7043.3|7049.5|7047.7|7045.3|7043.1|385
1636613400000|2021-11-11 06:50:00|7046.4|7043.4|7047.1|7044.1|7047.2|7044.8|7045|7042.6|282
1636613700000|2021-11-11 06:55:00|7046.9|7043.9|7045.7|7042.7|7048|7045.6|7044.5|7042.1|290
1636614000000|2021-11-11 07:00:00|7045.6|7042.6|7042.1|7040.3|7045.6|7042.6|7041.3|7038.9|352
1636614300000|2021-11-11 07:05:00|7042|7040.2|7043.2|7040.2|7043.2|7041|7040.5|7038.1|352
1636614600000|2021-11-11 07:10:00|7043.3|7040.3|7042.4|7039.4|7044.3|7041.8|7039.1|7036.6|433
1636614900000|2021-11-11 07:15:00|7042.5|7039.5|7042.3|7039.3|7043.2|7040.3|7041.1|7038.7|307
1636615200000|2021-11-11 07:20:00|7042.4|7039.4|7042.8|7039.8|7043|7040.4|7039.5|7037|270
1636615500000|2021-11-11 07:25:00|7042.9|7039.9|7044.9|7043.1|7045.7|7043.2|7040.8|7038.3|320
1636615800000|2021-11-11 07:30:00|7045.4|7042.4|7041.8|7040|7045.4|7043|7041.6|7039.7|391
1636616100000|2021-11-11 07:35:00|7041.7|7039.9|7040.8|7039|7042.4|7039.9|7039.7|7037.6|380
1636616400000|2021-11-11 07:40:00|7040.9|7039.1|7039.4|7037.6|7041.9|7039.6|7039|7036.7|422
1636616700000|2021-11-11 07:45:00|7039.3|7037.5|7033.4|7030.4|7039.4|7037.6|7032.7|7030.3|327
1636617000000|2021-11-11 07:50:00|7033.3|7030.3|7033.6|7031.8|7035.3|7032.5|7032.4|7030|325
1636617300000|2021-11-11 07:55:00|7033.5|7031.7|7032.2|7030.4|7035.5|7032.5|7032.2|7030.4|359
1636617600000|2021-11-11 08:00:00|7032.3|7030.5|7031.6|7029.8|7033.9|7031.5|7030.9|7028.9|393
1636617900000|2021-11-11 08:05:00|7031.7|7029.9|7032.6|7030.8|7033.9|7031.5|7029.4|7027.1|382
1636618200000|2021-11-11 08:10:00|7032.5|7030.7|7027.9|7026.1|7032.5|7030.7|7027.2|7024.8|412
1636618500000|2021-11-11 08:15:00|7028.6|7025.6|7026.6|7024.8|7031.6|7029.1|7026.4|7024.6|395
1636618800000|2021-11-11 08:20:00|7026.5|7024.7|7026.7|7023.7|7027|7024.7|7022.6|7020.2|440
1636619100000|2021-11-11 08:25:00|7026.4|7023.4|7025.3|7022.3|7027.9|7025.5|7022.9|7020.4|400
1636619400000|2021-11-11 08:30:00|7024.9|7023.1|7026.8|7025|7026.8|7025|7023.1|7020.7|456
1636619700000|2021-11-11 08:35:00|7026.9|7025.1|7027.4|7024.4|7027.8|7025.3|7022.8|7020.4|407
1636620000000|2021-11-11 08:40:00|7027.3|7024.3|7029.9|7026.9|7031.5|7029.2|7026.6|7024.2|437
1636620300000|2021-11-11 08:45:00|7029.8|7026.8|7030.9|7029.1|7031.6|7029.2|7025.7|7023.8|370
1636620600000|2021-11-11 08:50:00|7030.8|7029|7029.2|7027.4|7032|7029.6|7028.8|7026.9|419
1636620900000|2021-11-11 08:55:00|7029.1|7027.3|7029.9|7028.1|7030.3|7028.1|7026.3|7023.8|385
1636621200000|2021-11-11 09:00:00|7029.8|7028|7022.4|7019.4|7030.9|7028.5|7020.8|7018.5|381
1636621500000|2021-11-11 09:05:00|7022.3|7019.3|7020|7017|7022.4|7019.9|7018.8|7016.3|449
1636621800000|2021-11-11 09:10:00|7019.8|7016.8|7018.4|7015.4|7020.8|7018.6|7017.5|7014.9|391
1636622100000|2021-11-11 09:15:00|7018.5|7015.5|7019.8|7016.8|7019.9|7017.7|7016.8|7014.4|447
1636622400000|2021-11-11 09:20:00|7019.7|7016.7|7018.7|7016.9|7021.2|7018.8|7017.9|7015.1|406
1636622700000|2021-11-11 09:25:00|7019.6|7016.6|7018.1|7015.1|7021.7|7019.7|7017.5|7015|430
1636623000000|2021-11-11 09:30:00|7018.3|7015.3|7018.7|7015.7|7019|7016.6|7016.3|7014.1|385
1636623300000|2021-11-11 09:35:00|7018.8|7015.8|7020.7|7017.7|7021.1|7018.7|7017.9|7015.6|389
1636623600000|2021-11-11 09:40:00|7020.8|7017.8|7023.7|7020.7|7024.1|7021.5|7020.1|7017.4|364
1636623900000|2021-11-11 09:45:00|7023|7021.2|7015.1|7013.3|7023.9|7021.5|7014.3|7011.7|383
1636624200000|2021-11-11 09:50:00|7015.2|7013.4|7017.3|7015.5|7017.8|7015.6|7014.8|7013|280
1636624500000|2021-11-11 09:55:00|7017.6|7015.8|7018.2|7015.2|7019.3|7016.6|7015.1|7012.9|338
1636624800000|2021-11-11 10:00:00|7018.3|7015.3|7020.2|7018.4|7020.3|7018.5|7015.4|7013.2|363
1636625100000|2021-11-11 10:05:00|7020.1|7018.3|7022.5|7020.7|7024.2|7021.5|7018.8|7016.7|418
1636625400000|2021-11-11 10:10:00|7022.3|7020.5|7021.7|7019.9|7022.8|7020.8|7021.1|7018.9|333
1636625700000|2021-11-11 10:15:00|7021.8|7020|7022|7020.2|7023.6|7021.2|7021.4|7019.1|376
1636626000000|2021-11-11 10:20:00|7022.1|7020.3|7018|7015|7022.7|7020.9|7017.2|7014.9|337
1636626300000|2021-11-11 10:25:00|7017.9|7014.9|7016.3|7014.5|7019.6|7017.8|7016.1|7013.9|323
1636626600000|2021-11-11 10:30:00|7016.2|7014.4|7020.7|7018.9|7021.3|7019.1|7016.1|7014|322
1636626900000|2021-11-11 10:35:00|7020.6|7018.8|7016.5|7013.5|7020.6|7018.8|7015.4|7013.4|361
1636627200000|2021-11-11 10:40:00|7016.4|7013.4|7015.2|7013.4|7018.5|7016.5|7014.4|7012.2|390
1636627500000|2021-11-11 10:45:00|7015.6|7012.6|7015.3|7013.5|7017.3|7014.5|7014.6|7012.4|357
1636627800000|2021-11-11 10:50:00|7015.4|7013.6|7016.6|7014.8|7017.9|7015.5|7015.3|7013.2|350
1636628100000|2021-11-11 10:55:00|7016.7|7014.9|7021.2|7018.2|7021.7|7018.8|7015.2|7013.4|365
1636628400000|2021-11-11 11:00:00|7021.3|7018.3|7021.4|7019.6|7022.9|7020.3|7017.8|7015.9|423
1636628700000|2021-11-11 11:05:00|7021.5|7019.7|7021.7|7019.9|7024.6|7022.3|7021.4|7019.5|360
1636629000000|2021-11-11 11:10:00|7021.5|7019.7|7021|7019.2|7022.3|7020.1|7019.3|7016.8|379
1636629300000|2021-11-11 11:15:00|7020.9|7019.1|7023.8|7020.8|7024.3|7021.6|7020.9|7019.1|281
1636629600000|2021-11-11 11:20:00|7023.7|7020.7|7022|7020.2|7024.3|7021.9|7021.9|7019.6|290
1636629900000|2021-11-11 11:25:00|7021.9|7020.1|7022.7|7019.7|7023.2|7020.9|7020.7|7018|295
1636630200000|2021-11-11 11:30:00|7022.1|7020.3|7027.9|7026.1|7028.1|7026.3|7021.8|7020|344
1636630500000|2021-11-11 11:35:00|7028|7026.2|7025|7023.2|7028.8|7026.4|7024.6|7022.1|375
1636630800000|2021-11-11 11:40:00|7024.9|7023.1|7027.5|7025.7|7028.1|7026.1|7024.8|7023|322
1636631100000|2021-11-11 11:45:00|7027.6|7024.6|7027.2|7024.2|7027.8|7025.4|7026|7023.7|237
1636631400000|2021-11-11 11:50:00|7027.3|7024.3|7025.9|7024.1|7027.4|7025.2|7025.6|7023.6|262
1636631700000|2021-11-11 11:55:00|7025.8|7024|7027.1|7024.1|7027.4|7025.1|7024.2|7021.9|239
1636632000000|2021-11-11 12:00:00|7027|7024|7025.1|7023.3|7027.2|7024.5|7023.2|7020.9|399
1636632300000|2021-11-11 12:05:00|7025.2|7023.4|7027|7024|7027.6|7025.5|7024.9|7022.9|420
1636632600000|2021-11-11 12:10:00|7027.2|7024.2|7029.4|7026.4|7029.7|7027.6|7027.1|7024.1|349
1636632900000|2021-11-11 12:15:00|7029.3|7026.3|7030.2|7027.2|7031.1|7028.9|7027.8|7025.7|445
1636633200000|2021-11-11 12:20:00|7030.3|7027.3|7030.3|7027.3|7031|7029|7028.8|7027|361
1636633500000|2021-11-11 12:25:00|7030.2|7027.2|7033|7031.2|7034.5|7032.1|7027.9|7025.5|350
1636633800000|2021-11-11 12:30:00|7033.1|7031.3|7032.9|7031.1|7034.8|7032.6|7031.8|7030|332
1636634100000|2021-11-11 12:35:00|7032.8|7031|7030.6|7028.8|7033.6|7031.8|7029.8|7027.8|322
1636634400000|2021-11-11 12:40:00|7030.7|7028.9|7027.4|7025.6|7030.8|7028.9|7026.9|7024.7|409
1636634700000|2021-11-11 12:45:00|7027.3|7025.5|7028.2|7025.2|7028.8|7026.5|7025.9|7023.7|347
1636635000000|2021-11-11 12:50:00|7028.3|7025.3|7028.5|7026.7|7030.8|7028.5|7028.1|7025.3|313
1636635300000|2021-11-11 12:55:00|7028.4|7026.6|7026.6|7024.8|7028.4|7026.6|7025.1|7022.1|336
1636635600000|2021-11-11 13:00:00|7026.7|7024.9|7021.7|7019.9|7026.7|7024.9|7021.6|7019.8|408
1636635900000|2021-11-11 13:05:00|7021.8|7020|7021.2|7019.4|7022.4|7020.6|7019.3|7017|454
1636636200000|2021-11-11 13:10:00|7021.1|7019.3|7023.9|7022.1|7024.8|7022.4|7019.8|7017.5|368
1636636500000|2021-11-11 13:15:00|7023.8|7022|7023.2|7021.4|7024.3|7022.5|7020.9|7018.6|358
1636636800000|2021-11-11 13:20:00|7023|7021.2|7027.1|7024.1|7028.5|7026.3|7021.7|7019.7|465
1636637100000|2021-11-11 13:25:00|7027|7024|7024.5|7021.5|7027.1|7024.6|7023.7|7021.4|378
1636637400000|2021-11-11 13:30:00|7024.6|7021.6|7029|7027.2|7029.8|7027.5|7023.8|7021.5|424
1636637700000|2021-11-11 13:35:00|7029.1|7027.3|7028.1|7025.1|7031.2|7028.9|7027|7024.6|291
1636638000000|2021-11-11 13:40:00|7027.9|7024.9|7027.6|7025.8|7029|7026.3|7026.6|7024.2|304
1636638300000|2021-11-11 13:45:00|7027.5|7025.7|7030.1|7028.3|7030.7|7028.5|7025.4|7023.1|435
1636638600000|2021-11-11 13:50:00|7030|7028.2|7026.9|7025.1|7030.7|7028.3|7026.3|7023.9|412
1636638900000|2021-11-11 13:55:00|7027|7025.2|7030.8|7029|7031.6|7029.1|7026.1|7024.2|445
1636639200000|2021-11-11 14:00:00|7031.5|7028.5|7032.5|7029.5|7033.3|7030.8|7028.2|7026|463
1636639500000|2021-11-11 14:05:00|7031.9|7030.1|7031.6|7029.8|7035.8|7033.7|7031.5|7029.2|348
1636639800000|2021-11-11 14:10:00|7031.7|7029.9|7031.6|7029.8|7034.4|7032|7031.4|7029.1|367
1636640100000|2021-11-11 14:15:00|7031.5|7029.7|7029.9|7028.1|7032.4|7030.2|7028.7|7026.9|430
1636640400000|2021-11-11 14:20:00|7030|7028.2|7030.5|7028.7|7031.9|7029.5|7029|7026.9|346
1636640700000|2021-11-11 14:25:00|7030.6|7028.8|7031.8|7030|7032.3|7030.4|7029.8|7027.7|354
1636641000000|2021-11-11 14:30:00|7032.3|7030.5|7030.1|7028.3|7033.2|7030.9|7029.5|7027.2|413
1636641300000|2021-11-11 14:35:00|7030|7028.2|7029.3|7027.5|7031.7|7029.5|7025.7|7023.7|465
1636641600000|2021-11-11 14:40:00|7029.2|7027.4|7034|7032.2|7035.6|7032.8|7028.8|7026.8|443
1636641900000|2021-11-11 14:45:00|7033.8|7032|7036.7|7033.7|7037.3|7034.6|7033.6|7031.2|466
1636642200000|2021-11-11 14:50:00|7036.1|7034.3|7038.7|7036.9|7039.7|7037.4|7035.2|7032.9|446
1636642500000|2021-11-11 14:55:00|7039|7037.2|7036.2|7034.4|7040.2|7037.8|7033.6|7031.7|417
1636642800000|2021-11-11 15:00:00|7036.3|7034.5|7032.9|7031.1|7036.9|7034.5|7030.9|7028.7|426
1636643100000|2021-11-11 15:05:00|7033|7031.2|7034.2|7032.4|7035.7|7033.4|7031.7|7029.5|488
1636643400000|2021-11-11 15:10:00|7034.3|7032.5|7036.3|7034.5|7038|7036.2|7032.6|7030.8|447
1636643700000|2021-11-11 15:15:00|7036.4|7034.6|7037.8|7036|7038.2|7036.4|7033.9|7032.1|438
1636644000000|2021-11-11 15:20:00|7037.7|7035.9|7034.7|7032.9|7037.7|7035.9|7033|7031.2|451
1636644300000|2021-11-11 15:25:00|7034.9|7033.1|7034.5|7032.7|7035.2|7033.4|7033.3|7031.2|415
1636644600000|2021-11-11 15:30:00|7034.4|7032.6|7031.2|7028.2|7035.6|7033.8|7030.1|7027.8|378
1636644900000|2021-11-11 15:35:00|7031|7028|7030.8|7029|7035.2|7033.4|7029.8|7028|443
1636645200000|2021-11-11 15:40:00|7031.5|7028.5|7031.3|7029.5|7032.5|7030.1|7029.3|7027.5|400
1636645500000|2021-11-11 15:45:00|7031.4|7029.6|7031.1|7028.1|7032.5|7030.5|7028.9|7026.9|420
1636645800000|2021-11-11 15:50:00|7031.2|7028.2|7036|7033|7038|7035.4|7029.4|7026.8|447
1636646100000|2021-11-11 15:55:00|7036.1|7033.1|7035.9|7034.1|7038.4|7036.1|7031.5|7029.1|533
1636646400000|2021-11-11 16:00:00|7036.6|7033.6|7035.3|7033.5|7038.6|7036.8|7034.3|7031.9|445
1636646700000|2021-11-11 16:05:00|7035.4|7033.6|7037|7034|7037.3|7035|7034.3|7031.8|311
1636647000000|2021-11-11 16:10:00|7037.1|7034.1|7034.5|7032.7|7037.2|7034.7|7032.8|7031|270
1636647300000|2021-11-11 16:15:00|7034.6|7032.8|7033.3|7031.5|7035.8|7034|7033.2|7031.4|258
1636647600000|2021-11-11 16:20:00|7033.4|7031.6|7034.7|7032.9|7035.3|7033.4|7033.4|7031.5|264
1636647900000|2021-11-11 16:25:00|7034.8|7033|7032.8|7031|7035.9|7034.1|7031.4|7029.4|326
1636648200000|2021-11-11 16:30:00|7032.9|7031.1|7028.6|7026.8|7033|7031.2|7026.6|7024.8|273
1636648500000|2021-11-11 16:35:00|7028.7|7026.9|7029.6|7027.8|7031.9|7030.1|7028.6|7026.8|328
1636648800000|2021-11-11 16:40:00|7029.7|7027.9|7031.9|7030.1|7033.3|7031.4|7027.7|7025.9|323
1636649100000|2021-11-11 16:45:00|7032|7030.2|7031.3|7029.5|7032.3|7030.2|7029.2|7026.8|302
1636649400000|2021-11-11 16:50:00|7031.6|7029.8|7029.3|7027.5|7032.2|7030.3|7028.9|7027.1|301
1636649700000|2021-11-11 16:55:00|7029.4|7027.6|7026.9|7025.1|7030.6|7028.8|7026.5|7024.4|304
1636650000000|2021-11-11 17:00:00|7027|7025.2|7025.7|7023.9|7028.2|7026|7025.7|7023.6|215
1636650300000|2021-11-11 17:05:00|7025.8|7024|7024.3|7022.5|7026.5|7024.4|7023.5|7021.7|223
1636650600000|2021-11-11 17:10:00|7024.4|7022.6|7023.1|7021.3|7024.4|7022.6|7022.4|7020.6|214
1636650900000|2021-11-11 17:15:00|7023|7021.2|7021.7|7019.9|7023.1|7021.3|7021.6|7019.8|234
1636651200000|2021-11-11 17:20:00|7021.6|7019.8|7019.8|7018|7022.2|7020.4|7019.6|7017.8|223
1636651500000|2021-11-11 17:25:00|7019.9|7018.1|7021|7019.2|7021.3|7019.5|7019|7017.2|278
1636651800000|2021-11-11 17:30:00|7020.9|7019.1|7023.6|7021.8|7024.2|7021.8|7020.9|7019.1|214
1636652100000|2021-11-11 17:35:00|7023.5|7021.7|7022.7|7020.9|7025.6|7023.8|7022.7|7020.6|255
1636652400000|2021-11-11 17:40:00|7022.8|7021|7019.6|7017.8|7022.8|7021|7019.1|7016.7|266
1636652700000|2021-11-11 17:45:00|7019.5|7017.7|7021.6|7018.6|7021.7|7019.4|7018.5|7016.4|237
1636653000000|2021-11-11 17:50:00|7021.5|7018.5|7018.3|7016.5|7021.9|7019.2|7018.1|7015.7|274
1636653300000|2021-11-11 17:55:00|7018.2|7016.4|7021.4|7012.5|7021.8|7016.6|7016.4|7012.1|247
1636653600000|2021-11-11 18:00:00|7020.1|7013.6|7018.2|7016.4|7027.3|7018.8|7016.9|7010.7|276
1636653900000|2021-11-11 18:05:00|7018.3|7016.5|7014.3|7012.5|7018.6|7016.8|7013.6|7011.8|222
1636654200000|2021-11-11 18:10:00|7014.4|7012.6|7014|7012.2|7016|7013.7|7013.5|7011.3|363
1636654500000|2021-11-11 18:15:00|7014.5|7011.5|7014.9|7013.1|7015.6|7013.3|7013.4|7011|241
1636654800000|2021-11-11 18:20:00|7014.8|7013|7015.3|7013.5|7016.4|7014|7014.7|7012.3|233
1636655100000|2021-11-11 18:25:00|7015.2|7013.4|7016.9|7013.9|7017.9|7015.5|7014.2|7011.8|290
1636655400000|2021-11-11 18:30:00|7016.7|7013.7|7017.3|7015.5|7018.1|7015.7|7015.6|7013.2|255
1636655700000|2021-11-11 18:35:00|7018|7015|7018.2|7016.4|7019.3|7017|7017.6|7014.8|206
1636656000000|2021-11-11 18:40:00|7018.1|7016.3|7019|7017.2|7019.7|7017.4|7016.2|7013.8|293
1636656300000|2021-11-11 18:45:00|7019.1|7017.3|7018.5|7016.7|7020.3|7018.3|7018.4|7016|293
1636656600000|2021-11-11 18:50:00|7018.4|7016.6|7017.9|7014.9|7019|7016.6|7017.3|7014.8|203
1636656900000|2021-11-11 18:55:00|7018|7015|7017.5|7014.5|7018|7015.5|7015|7012.6|212
1636657200000|2021-11-11 19:00:00|7017.4|7014.4|7017.6|7014.6|7017.7|7015.4|7015.1|7012.6|370
1636657500000|2021-11-11 19:05:00|7017.2|7015.4|7018.5|7016.7|7019.2|7016.8|7014.7|7012.5|262
1636657800000|2021-11-11 19:10:00|7018.6|7016.8|7019.8|7018|7020|7018.1|7017.2|7015.1|243
1636658100000|2021-11-11 19:15:00|7019.7|7017.9|7020.8|7019|7022.4|7020.3|7019.5|7017.5|270
1636658400000|2021-11-11 19:20:00|7020.7|7018.9|7020.5|7018.7|7022.2|7019.7|7020.4|7017.8|236
1636658700000|2021-11-11 19:25:00|7020.6|7018.8|7021.1|7018.1|7021.8|7019.4|7019.9|7017.4|284
1636659000000|2021-11-11 19:30:00|7021.2|7018.2|7021.2|7018.2|7021.8|7019.3|7019.1|7016.9|252
1636659300000|2021-11-11 19:35:00|7021.1|7018.1|7021|7018|7021.8|7019.4|7020|7017.5|201
1636659600000|2021-11-11 19:40:00|7021.1|7018.1|7022.3|7020.5|7022.9|7020.5|7020.2|7017.4|223
1636659900000|2021-11-11 19:45:00|7022.2|7020.4|7023.5|7020.5|7023.6|7021|7022|7019.3|162
1636660200000|2021-11-11 19:50:00|7023.6|7020.6|7023.2|7020.2|7023.7|7021.4|7022.2|7019.8|224
1636660500000|2021-11-11 19:55:00|7023.1|7020.1|7022.9|7019.9|7024|7021.5|7021|7018.4|276
1636660800000|2021-11-11 20:00:00|7022.8|7019.8|7021.7|7018.7|7023.5|7021.4|7020.6|7018.1|262
1636661100000|2021-11-11 20:05:00|7021.6|7018.6|7021.6|7019.8|7022.5|7020.2|7020.6|7018.5|188
1636661400000|2021-11-11 20:10:00|7021.3|7019.5|7021.5|7018.5|7022.1|7019.5|7020.4|7018.1|231
1636661700000|2021-11-11 20:15:00|7021.4|7018.4|7021.5|7018.5|7022.1|7020.1|7020.7|7018.4|240
1636662000000|2021-11-11 20:20:00|7021.4|7018.4|7022.4|7019.4|7022.8|7020.5|7020.5|7018.1|207
1636662300000|2021-11-11 20:25:00|7022.5|7019.5|7021.9|7020.1|7022.8|7020.5|7021.1|7018.8|150
1636662600000|2021-11-11 20:30:00|7022.1|7020.3|7023.4|7020.4|7024.2|7021.7|7022|7019.6|228
1636662900000|2021-11-11 20:35:00|7023.5|7020.5|7023|7020|7023.5|7021.3|7021.6|7018.9|213
1636663200000|2021-11-11 20:40:00|7023.1|7020.1|7023.4|7020.4|7023.7|7021.4|7022.1|7019.7|211
1636663500000|2021-11-11 20:45:00|7023.5|7020.5|7021.7|7019.9|7024.7|7022.6|7021.1|7018.6|234
1636663800000|2021-11-11 20:50:00|7022.4|7019.4|7022|7020.2|7023|7021|7021.5|7019.3|248
1636664100000|2021-11-11 20:55:00|7022.1|7020.3|7023.9|7020.9|7024.4|7022|7021.7|7019.5|240
1636664400000|2021-11-11 21:00:00|7023.8|7020.8|7020.5|7018.7|7023.8|7021.1|7020.4|7018.5|195
1636664700000|2021-11-11 21:05:00|7020.4|7018.6|7021.2|7018.2|7021.6|7019.3|7020.4|7018|107
1636665000000|2021-11-11 21:10:00|7021.1|7018.1|7021|7019.2|7021.4|7019.3|7020.1|7018|133
1636665300000|2021-11-11 21:15:00|7020.9|7019.1|7021.2|7019.4|7022.2|7019.8|7020.8|7018.3|82
1636665600000|2021-11-11 21:20:00|7021.7|7018.7|7020.7|7018.9|7021.8|7019.5|7020.6|7018.2|95
1636665900000|2021-11-11 21:25:00|7021.3|7018.3|7021.6|7018.6|7021.7|7019.2|7020.6|7018.2|91
1636666200000|2021-11-11 21:30:00|7021.5|7018.5|7021.2|7019.4|7022.2|7019.5|7020.7|7018.3|125
1636666500000|2021-11-11 21:35:00|7021.4|7019.6|7022.4|7019.4|7022.5|7020.3|7020.7|7018.3|116
1636666800000|2021-11-11 21:40:00|7021.8|7020|7022.5|7019.5|7023|7020.6|7021.7|7019.5|90
1636667100000|2021-11-11 21:45:00|7022.6|7019.6|7021.8|7018.8|7022.6|7019.6|7021.1|7018.4|117
1636667400000|2021-11-11 21:50:00|7021.9|7018.9|7022.7|7019.7|7023.1|7020.1|7021.9|7018.9|91
1636667700000|2021-11-11 21:55:00|7022.5|7019.5|7022.8|7019.8|7025.9|7020.6|7021.8|7018.7|222
1636668000000|2021-11-11 22:00:00|7025.7|7020.1|7024.5|7017|7029.9|7022.3|7023.2|7010.8|144
1636668300000|2021-11-11 22:05:00|7024.7|7016.2|7023.5|7017.5|7025.5|7018.7|7022.9|7016|141
1636668600000|2021-11-11 22:10:00|7023.6|7017.4|7023.2|7017.7|7023.9|7018.5|7022.9|7016.2|130
1636668900000|2021-11-11 22:15:00|7022.6|7017.1|7022.8|7018.2|7023|7018.3|7021.4|7017.1|167
1636669200000|2021-11-11 22:20:00|7022.6|7018|7023.5|7017.3|7023.7|7018.4|7021.7|7016.8|186
1636669500000|2021-11-11 22:25:00|7023.6|7017.2|7023.2|7017.4|7023.8|7018.3|7022.7|7016.9|166
1636669800000|2021-11-11 22:30:00|7023.1|7017.5|7023|7017.5|7023.3|7018.5|7022.6|7017.3|346
1636670100000|2021-11-11 22:35:00|7022.9|7017.6|7027.4|7016.3|7037.2|7024.2|7022.7|7015.3|378
1636670400000|2021-11-11 22:40:00|7027.3|7016.4|7022.6|7019|7027.9|7019.7|7022.6|7016.2|439
1636670700000|2021-11-11 22:45:00|7022.4|7018.7|7024.1|7019.6|7026.2|7019.9|7022.4|7018.6|329
1636671000000|2021-11-11 22:50:00|7024.2|7019.7|7023.3|7019.5|7025.3|7020.1|7022.7|7018.9|322
1636671300000|2021-11-11 22:55:00|7023.2|7019.6|7020.2|7015.4|7023.6|7019.8|7020.1|7013.8|398
1636671600000|2021-11-11 23:00:00|7020.1|7015.6|7022.4|7019|7023.7|7019.6|7019.7|7015.4|402
1636671900000|2021-11-11 23:05:00|7022.9|7018|7021.7|7017.6|7023|7019.1|7020.8|7016.8|342
1636672200000|2021-11-11 23:10:00|7021.6|7017.5|7018.5|7015.5|7021.6|7018.1|7018.5|7015.4|345
1636672500000|2021-11-11 23:15:00|7018.6|7015.6|7018.2|7015.2|7019.2|7016.2|7018.2|7015.2|169
1636672800000|2021-11-11 23:20:00|7018.3|7015.3|7019|7016|7019.2|7016.2|7018.3|7015.3|131
1636673100000|2021-11-11 23:25:00|7018.9|7015.9|7019.2|7016.2|7019.5|7016.5|7018.1|7015.1|137
1636673400000|2021-11-11 23:30:00|7019.3|7016.3|7019.8|7016.8|7019.9|7016.9|7018.9|7015.9|126
1636673700000|2021-11-11 23:35:00|7019.7|7016.7|7020.7|7017.7|7020.7|7017.7|7019.5|7016.5|116
1636674000000|2021-11-11 23:40:00|7020.6|7017.6|7020|7017|7020.9|7017.9|7018.8|7015.8|163
1636674300000|2021-11-11 23:45:00|7019.9|7016.9|7021.9|7018.9|7022.5|7019.5|7019.9|7016.9|140
1636674600000|2021-11-11 23:50:00|7021.8|7018.8|7021.3|7018.3|7022.2|7019.2|7021|7018|173
1636674900000|2021-11-11 23:55:00|7021.1|7018.1|7021.4|7018.4|7021.8|7018.8|7021|7018|162
1636675200000|2021-11-12 00:00:00|7021.5|7018.5|7021.1|7018.1|7021.9|7018.9|7020.7|7017.7|220
1636675500000|2021-11-12 00:05:00|7021.2|7018.2|7019.6|7016.6|7021.9|7018.9|7019.5|7016.5|246
1636675800000|2021-11-12 00:10:00|7019.5|7016.5|7020.3|7017.3|7020.5|7017.5|7019.3|7016.3|193
1636676100000|2021-11-12 00:15:00|7020.2|7017.2|7021.4|7018.4|7021.7|7018.7|7020.1|7017.1|214
1636676400000|2021-11-12 00:20:00|7021.5|7018.5|7025.6|7022.6|7026.7|7023.7|7021.1|7018|291
1636676700000|2021-11-12 00:25:00|7025.5|7022.5|7019.2|7016.2|7025.7|7022.7|7018.7|7015.7|234
1636677000000|2021-11-12 00:30:00|7019.3|7016.3|7019.3|7016.3|7020.1|7017.1|7019.1|7016.1|261
1636677300000|2021-11-12 00:35:00|7019.5|7016.5|7024.8|7021.5|7025.6|7022.2|7019.4|7016.4|223
1636677600000|2021-11-12 00:40:00|7024.6|7021.6|7025.3|7022.3|7025.7|7022.7|7024.1|7021.1|201
1636677900000|2021-11-12 00:45:00|7025.4|7022.4|7023.7|7020.7|7026.8|7023.8|7023.6|7020.6|215
1636678200000|2021-11-12 00:50:00|7023.8|7020.8|7020.6|7017.6|7023.9|7020.9|7020.2|7017.2|316
1636678500000|2021-11-12 00:55:00|7020.5|7017.5|7020.6|7017.6|7022|7019|7020.5|7017.5|245
1636678800000|2021-11-12 01:00:00|7020.7|7017.7|7018.5|7015.5|7021.5|7018.5|7018.1|7015.1|321
1636679100000|2021-11-12 01:05:00|7018.4|7015.4|7014.7|7011.7|7019|7016|7013.7|7010.7|325
1636679400000|2021-11-12 01:10:00|7014.6|7011.6|7008.8|7005.8|7016.4|7013.4|7008|7005.5|350
1636679700000|2021-11-12 01:15:00|7008.6|7006.8|7004.9|7001.9|7009.4|7006.8|7004.9|7001.9|417
1636680000000|2021-11-12 01:20:00|7005|7002|7006.1|7003.1|7007.7|7005.4|7004.9|7001.9|307
1636680300000|2021-11-12 01:25:00|7005.6|7003.8|7005.8|7002.8|7007.3|7004.9|7005.2|7002.8|224
1636680600000|2021-11-12 01:30:00|7005.7|7002.7|7005.2|7002.2|7007|7004.2|7004.1|7001.9|388
1636680900000|2021-11-12 01:35:00|7004.9|7001.9|7004.9|7003.1|7005.9|7004.1|7004.1|7001.7|370
1636681200000|2021-11-12 01:40:00|7004.8|7003|7005.6|7003.8|7006.5|7004.2|7004|7001.8|346
1636681500000|2021-11-12 01:45:00|7005.5|7003.7|7001.9|7000.1|7006|7004.2|7001.8|7000|281
1636681800000|2021-11-12 01:50:00|7001.8|7000|6999.9|6998.1|7002.3|7000.5|6999|6996.6|253
1636682100000|2021-11-12 01:55:00|7000|6998.2|7000|6997|7000.8|6998.5|6998.7|6996.3|233
1636682400000|2021-11-12 02:00:00|7000.1|6997.1|6999.5|6997.7|7000.2|6997.9|6997.9|6995.5|221
1636682700000|2021-11-12 02:05:00|6999.4|6997.6|6999.1|6997.3|6999.9|6998.1|6998.4|6996.6|214
1636683000000|2021-11-12 02:10:00|6999.2|6997.4|7000.2|6998.4|7001.7|6999.6|6999|6997.2|228
1636683300000|2021-11-12 02:15:00|7000.1|6998.3|7000|6998.2|7000.5|6998.7|6998.8|6997|183
1636683600000|2021-11-12 02:20:00|6999.9|6998.1|6999.3|6997.5|7000|6998.2|6998.9|6997.1|205
1636683900000|2021-11-12 02:25:00|6999.4|6997.6|7002.6|7000.8|7003.4|7001.5|6999.1|6997.3|251
1636684200000|2021-11-12 02:30:00|7002.2|7000.4|7006.8|7005|7007.1|7005.2|7002.1|7000.3|301
1636684500000|2021-11-12 02:35:00|7006.7|7004.9|7002.6|7000.8|7006.7|7004.9|7001.2|6999.4|305
1636684800000|2021-11-12 02:40:00|7002.5|7000.7|7005.2|7003.4|7005.4|7003.6|7001.3|6999.5|244
1636685100000|2021-11-12 02:45:00|7005.1|7003.3|7006.5|7004.7|7007.7|7005.9|7004.2|7002.4|344
1636685400000|2021-11-12 02:50:00|7006.4|7004.6|7005.6|7003.8|7007.8|7006|7005.4|7003.6|209
1636685700000|2021-11-12 02:55:00|7005.5|7003.7|7005.1|7003.3|7006.3|7004.5|7004.1|7002.3|269
1636686000000|2021-11-12 03:00:00|7005|7003.2|7004.4|7002.6|7005.3|7003.5|7003|7001.2|294
1636686300000|2021-11-12 03:05:00|7004.3|7002.5|7002.4|7000.6|7004.6|7002.8|7001.4|6999.6|211
1636686600000|2021-11-12 03:10:00|7002.5|7000.7|7001.7|6999.9|7003.2|7001.4|7001.7|6999.9|189
1636686900000|2021-11-12 03:15:00|7001.8|7000|7001|6999.2|7002.4|7000.3|7000.5|6998.5|159
1636687200000|2021-11-12 03:20:00|7001.1|6999.3|6998.5|6996.7|7001.2|6999.4|6998.5|6996.2|217
1636687500000|2021-11-12 03:25:00|6998.4|6996.6|6999.9|6998.1|7000.1|6998.3|6998.3|6996.5|221
1636687800000|2021-11-12 03:30:00|7000|6998.2|7002.5|7000.7|7002.6|7000.8|6999.7|6997.9|184
1636688100000|2021-11-12 03:35:00|7002.4|7000.6|7000.9|6999.1|7002.6|7000.8|7000.5|6998.7|156
1636688400000|2021-11-12 03:40:00|7000.8|6999|7002.1|7000.3|7002.7|7000.5|6999.8|6998|177
1636688700000|2021-11-12 03:45:00|7001.9|7000.1|7001.2|6999.4|7002.3|7000.4|7000.8|6998.9|173
1636689000000|2021-11-12 03:50:00|7001.1|6999.3|7000.6|6998.8|7001.8|7000|7000.6|6998.8|136
1636689300000|2021-11-12 03:55:00|7000.7|6998.9|7002.3|7000.5|7002.9|7000.8|7000.7|6998.9|207
1636689600000|2021-11-12 04:00:00|7002.4|7000.6|7002.6|7000.8|7003.8|7002|7001.7|6999.7|171
1636689900000|2021-11-12 04:05:00|7002.5|7000.7|7000.8|6999|7002.9|7000.8|7000.6|6998.3|148
1636690200000|2021-11-12 04:10:00|7000.7|6998.9|7000.9|6999.1|7001.5|6999.4|7000.5|6998.3|149
1636690500000|2021-11-12 04:15:00|7000.7|6998.9|7001.7|6999.9|7001.9|7000.1|7000.7|6998.4|124
1636690800000|2021-11-12 04:20:00|7001.6|6999.8|7002.1|7000.3|7002.1|7000.3|7001.1|6999.3|109
1636691100000|2021-11-12 04:25:00|7002.2|7000.4|7002.5|7000.7|7002.6|7000.8|7001.6|6999.8|142
1636691400000|2021-11-12 04:30:00|7002.9|7001.1|7003|7001.2|7004.3|7002.5|7002.4|7000.3|165
1636691700000|2021-11-12 04:35:00|7003.1|7001.3|7002.9|7001.1|7004|7001.7|7002.7|7000.3|121
1636692000000|2021-11-12 04:40:00|7003|7001.2|7003.9|7002.1|7004.2|7002.4|7002.4|7000.6|174
1636692300000|2021-11-12 04:45:00|7004|7002.2|7005|7003.2|7005.2|7003.4|7003.6|7001.8|146
1636692600000|2021-11-12 04:50:00|7005.1|7003.3|7005.6|7003.8|7005.8|7004|7004.5|7002.7|179
1636692900000|2021-11-12 04:55:00|7005.5|7003.7|7005.8|7004|7006|7004.1|7004.6|7002.8|231
1636693200000|2021-11-12 05:00:00|7005.7|7003.9|7005.5|7003.7|7006.2|7004.4|7005.4|7003.6|142
1636693500000|2021-11-12 05:05:00|7005.4|7003.6|7005.8|7004|7005.9|7004.1|7004.5|7002.7|152
1636693800000|2021-11-12 05:10:00|7005.7|7003.9|7004.4|7002.6|7005.8|7004|7004.3|7002.5|112
1636694100000|2021-11-12 05:15:00|7004.3|7002.5|7005.1|7003.3|7005.3|7003.5|7003.8|7002|141
1636694400000|2021-11-12 05:20:00|7005.2|7003.4|7006.4|7004.6|7006.7|7004.8|7005.1|7003.3|179
1636694700000|2021-11-12 05:25:00|7006.5|7004.7|7008.2|7006.4|7009.5|7007.7|7006.1|7004.3|193
1636695000000|2021-11-12 05:30:00|7008|7006.2|7010.1|7008.3|7010.5|7008.7|7007.7|7005.9|272
1636695300000|2021-11-12 05:35:00|7010|7008.2|7010.2|7008.4|7010.6|7008.8|7009|7007.2|232
1636695600000|2021-11-12 05:40:00|7010.3|7008.5|7008.4|7006.6|7010.3|7008.5|7008.3|7006.5|187
1636695900000|2021-11-12 05:45:00|7008.3|7006.5|7009.5|7007.7|7009.6|7007.8|7008.1|7006.3|193
1636696200000|2021-11-12 05:50:00|7009.4|7007.6|7009.8|7008|7010.6|7008.8|7009.2|7007.1|230
1636696500000|2021-11-12 05:55:00|7010|7008.2|7013.1|7011.3|7013.7|7011.9|7010|7008.1|225
1636696800000|2021-11-12 06:00:00|7013|7011.2|7014.8|7013|7015.6|7013.4|7012.7|7010.9|257
1636697100000|2021-11-12 06:05:00|7014.9|7013.1|7015|7013.2|7015.1|7013.3|7014|7012.2|169
1636697400000|2021-11-12 06:10:00|7015.1|7013.3|7012.8|7011|7015.1|7013.3|7012.5|7010.7|220
1636697700000|2021-11-12 06:15:00|7012.7|7010.9|7015.6|7013.8|7015.7|7013.9|7011.2|7009.4|244
1636698000000|2021-11-12 06:20:00|7015.7|7013.9|7018|7016.2|7018.3|7016.5|7015.7|7013.9|191
1636698300000|2021-11-12 06:25:00|7017.9|7016.1|7018.7|7016.9|7019.8|7017.6|7017.5|7015.7|280
1636698600000|2021-11-12 06:30:00|7018.8|7017|7018.7|7016.9|7019.4|7017.2|7018.1|7016.1|203
1636698900000|2021-11-12 06:35:00|7018.9|7017.1|7018.6|7016.8|7019.2|7017.4|7018.4|7016.6|185
1636699200000|2021-11-12 06:40:00|7018.5|7016.7|7019|7017.2|7019.7|7017.3|7018.5|7016.3|142
1636699500000|2021-11-12 06:45:00|7019.1|7017.3|7019.8|7018|7020.7|7018.9|7018.9|7016.9|241
1636699800000|2021-11-12 06:50:00|7020|7018.2|7020.7|7018.9|7020.7|7018.9|7019.4|7017.3|143
1636700100000|2021-11-12 06:55:00|7020.8|7019|7022.6|7020.8|7022.7|7020.9|7020.5|7018.7|207
1636700400000|2021-11-12 07:00:00|7022.3|7020.5|7020.2|7018.4|7022.4|7020.6|7020.2|7017.9|274
1636700700000|2021-11-12 07:05:00|7020.1|7018.3|7019.6|7017.8|7020.4|7018.6|7017|7014.7|272
1636701000000|2021-11-12 07:10:00|7019.7|7017.9|7020.9|7019.1|7021.1|7019.3|7018.5|7016.7|249
1636701300000|2021-11-12 07:15:00|7021|7019.2|7024.6|7022.8|7024.7|7022.9|7020.5|7018.4|248
1636701600000|2021-11-12 07:20:00|7024.5|7022.7|7029.5|7027.7|7031.7|7029.6|7024|7022.2|364
1636701900000|2021-11-12 07:25:00|7029.6|7027.8|7027.8|7024.8|7029.7|7027.8|7027|7024.5|260
1636702200000|2021-11-12 07:30:00|7027.7|7024.7|7031.8|7028.8|7031.8|7029.6|7026.3|7023.8|326
1636702500000|2021-11-12 07:35:00|7031.3|7029.5|7031.8|7030|7032.5|7030.5|7029.7|7027.7|301
1636702800000|2021-11-12 07:40:00|7031.9|7030.1|7034.5|7032.7|7034.9|7033.1|7031.9|7029.7|352
1636703100000|2021-11-12 07:45:00|7034.4|7032.6|7029.5|7027.7|7035.1|7032.9|7029.5|7027.1|353
1636703400000|2021-11-12 07:50:00|7029.9|7026.9|7029.7|7026.7|7031|7029.2|7028.2|7025.8|305
1636703700000|2021-11-12 07:55:00|7029.8|7026.8|7030.7|7028.9|7030.8|7029|7027.3|7025.3|350
1636704000000|2021-11-12 08:00:00|7030.6|7028.8|7031.1|7029.3|7033|7030.7|7029.1|7026.7|431
1636704300000|2021-11-12 08:05:00|7031|7029.2|7029.3|7026.3|7032|7029.7|7028.1|7025.7|421
1636704600000|2021-11-12 08:10:00|7029.2|7026.2|7027.6|7025.8|7030.5|7028.1|7027.6|7025.3|389
1636704900000|2021-11-12 08:15:00|7027.7|7025.9|7026.8|7025|7028.3|7025.9|7025.3|7022.8|475
1636705200000|2021-11-12 08:20:00|7026.9|7025.1|7026|7024.2|7027.9|7025.4|7025.7|7023.4|335
1636705500000|2021-11-12 08:25:00|7025.8|7024|7025.8|7022.8|7027.1|7024.7|7025|7022.7|305
1636705800000|2021-11-12 08:30:00|7025.9|7022.9|7027.3|7025.5|7028|7025.8|7024.1|7021.7|342
1636706100000|2021-11-12 08:35:00|7027.4|7025.6|7029.4|7026.4|7029.4|7027|7025.6|7023.3|325
1636706400000|2021-11-12 08:40:00|7029.3|7026.3|7029.8|7026.8|7030.3|7028|7026.5|7024.4|361
1636706700000|2021-11-12 08:45:00|7029.7|7026.7|7030.1|7027.1|7031.7|7029.9|7028.7|7026.4|322
1636707000000|2021-11-12 08:50:00|7029.9|7026.9|7030.2|7027.2|7032.4|7030.1|7028.3|7025.9|396
1636707300000|2021-11-12 08:55:00|7030.3|7027.3|7028.9|7025.9|7031.4|7029.5|7027.5|7025.1|385
1636707600000|2021-11-12 09:00:00|7029|7026|7022.5|7019.5|7029|7026.2|7022|7019.4|470
1636707900000|2021-11-12 09:05:00|7022|7020.2|7022.9|7021.1|7023.2|7021.4|7019.6|7017.2|357
1636708200000|2021-11-12 09:10:00|7022.8|7021|7022.8|7021|7024.9|7022.5|7022.6|7020.5|279
1636708500000|2021-11-12 09:15:00|7022.9|7021.1|7023.9|7022.1|7024.2|7022.4|7020|7018.2|354
1636708800000|2021-11-12 09:20:00|7024|7022.2|7018.7|7016.9|7024.8|7022.4|7018.7|7016.2|382
1636709100000|2021-11-12 09:25:00|7018.6|7016.8|7017.1|7015.3|7018.9|7016.9|7015.6|7013.6|326
1636709400000|2021-11-12 09:30:00|7017.2|7015.4|7015.5|7013.7|7017.3|7015.4|7014.5|7012.4|313
1636709700000|2021-11-12 09:35:00|7015.6|7013.8|7019.3|7016.3|7019.4|7017.3|7015.4|7012.9|334
1636710000000|2021-11-12 09:40:00|7019.4|7016.4|7016.7|7014.9|7019.6|7017.3|7015.8|7013.4|379
1636710300000|2021-11-12 09:45:00|7016.6|7014.8|7016.7|7014.9|7017.8|7016|7014|7011.9|334
1636710600000|2021-11-12 09:50:00|7016.6|7014.8|7017.2|7015.4|7017.9|7015.6|7014.5|7012.1|314
1636710900000|2021-11-12 09:55:00|7017.3|7015.5|7015.6|7012.6|7018.3|7016|7015.2|7012.6|335
1636711200000|2021-11-12 10:00:00|7015.7|7012.7|7017.2|7014.2|7018.8|7016.6|7013.1|7011.1|423
1636711500000|2021-11-12 10:05:00|7016.8|7015|7015.9|7012.9|7018.2|7015.8|7015.3|7012.9|351
1636711800000|2021-11-12 10:10:00|7016|7013|7014.3|7011.3|7016.6|7014.1|7014.2|7011.2|360
1636712100000|2021-11-12 10:15:00|7014.2|7011.2|7014.5|7012.7|7015.6|7013.2|7014|7011.2|379
1636712400000|2021-11-12 10:20:00|7014.4|7012.6|7015.5|7013.7|7016.3|7014.2|7014.4|7012.1|352
1636712700000|2021-11-12 10:25:00|7015.4|7013.6|7015|7013.2|7017.6|7015.2|7014.8|7012.4|370
1636713000000|2021-11-12 10:30:00|7014.9|7013.1|7014.6|7012.8|7016.2|7013.9|7014.2|7012.4|236
1636713300000|2021-11-12 10:35:00|7014.5|7012.7|7013.5|7011.7|7015.7|7013.5|7013.3|7011.1|360
1636713600000|2021-11-12 10:40:00|7013.4|7011.6|7013.9|7010.9|7014.1|7011.9|7012.2|7009.6|304
1636713900000|2021-11-12 10:45:00|7013.1|7011.3|7013.6|7011.8|7014.5|7012.5|7012.2|7010|296
1636714200000|2021-11-12 10:50:00|7014|7012.2|7018.4|7016.6|7019.2|7016.8|7014|7011.6|270
1636714500000|2021-11-12 10:55:00|7018.3|7016.5|7015.7|7012.7|7019|7016.6|7014.4|7012|291
1636714800000|2021-11-12 11:00:00|7015.1|7013.3|7015.5|7013.7|7017.4|7015.2|7014|7012.2|281
1636715100000|2021-11-12 11:05:00|7015.2|7013.4|7015.3|7013.5|7016.4|7013.6|7013.2|7010.9|234
1636715400000|2021-11-12 11:10:00|7015.2|7013.4|7015|7013.2|7017.3|7015|7014.3|7011.9|272
1636715700000|2021-11-12 11:15:00|7014.9|7013.1|7011.5|7009.7|7016.5|7013.8|7011.4|7009.3|350
1636716000000|2021-11-12 11:20:00|7011.6|7009.8|7012.5|7010.7|7014.4|7011.9|7011.4|7009|305
1636716300000|2021-11-12 11:25:00|7012.4|7010.6|7012.8|7009.8|7013.9|7011.6|7012|7009.6|314
1636716600000|2021-11-12 11:30:00|7012.6|7009.6|7014.2|7012.4|7015|7012.7|7011.9|7009.6|291
1636716900000|2021-11-12 11:35:00|7014.3|7012.5|7019.8|7016.8|7019.9|7017.4|7013.4|7011.2|305
1636717200000|2021-11-12 11:40:00|7019.9|7016.9|7018.6|7016.8|7019.9|7017.9|7017.8|7015.3|288
1636717500000|2021-11-12 11:45:00|7018.8|7017|7017.8|7014.8|7019.6|7017.6|7016.5|7014.4|270
1636717800000|2021-11-12 11:50:00|7017|7015.2|7015.8|7014|7018.3|7016|7015.6|7013.3|263
1636718100000|2021-11-12 11:55:00|7015.7|7013.9|7016.3|7014.5|7017.1|7014.7|7015.3|7012.8|287
1636718400000|2021-11-12 12:00:00|7016.4|7014.6|7021|7018|7021.1|7018.6|7015.8|7013.4|403
1636718700000|2021-11-12 12:05:00|7020.4|7018.6|7020.1|7018.3|7021.6|7019.2|7019.3|7016.9|324
1636719000000|2021-11-12 12:10:00|7020|7018.2|7022.2|7020.4|7022.6|7020.5|7018.8|7017|383
1636719300000|2021-11-12 12:15:00|7022.1|7020.3|7025.5|7023.7|7025.5|7023.7|7022|7019.8|389
1636719600000|2021-11-12 12:20:00|7025.6|7023.8|7025|7022|7028|7025.9|7022.6|7020.8|371
1636719900000|2021-11-12 12:25:00|7024.5|7022.7|7026.2|7024.4|7028.8|7026.5|7024.2|7022.4|382
1636720200000|2021-11-12 12:30:00|7026.3|7024.5|7026.8|7025|7027.4|7025.3|7024.7|7022.9|313
1636720500000|2021-11-12 12:35:00|7026.7|7024.9|7026.7|7024.9|7027.6|7025.8|7025|7022.7|340
1636720800000|2021-11-12 12:40:00|7026.8|7025|7026.3|7024.5|7028.3|7026.5|7025.7|7023.9|360
1636721100000|2021-11-12 12:45:00|7026.2|7024.4|7026.7|7024.9|7027.4|7025.6|7024.9|7022.6|283
1636721400000|2021-11-12 12:50:00|7026.6|7024.8|7027.1|7025.3|7028.6|7026.5|7025.8|7024|265
1636721700000|2021-11-12 12:55:00|7027|7025.2|7024.8|7023|7027.5|7025.4|7024.3|7021.9|368
1636722000000|2021-11-12 13:00:00|7024.7|7022.9|7026|7024.2|7028.1|7025.7|7024.7|7022.9|540
1636722300000|2021-11-12 13:05:00|7025.9|7024.1|7026.3|7024.5|7027.2|7025.4|7024.9|7023|508
1636722600000|2021-11-12 13:10:00|7026.4|7024.6|7026.3|7024.5|7028.5|7026.1|7025.3|7023.5|326
1636722900000|2021-11-12 13:15:00|7026.4|7024.6|7026.5|7024.7|7026.5|7024.7|7023.7|7021.3|359
1636723200000|2021-11-12 13:20:00|7026.4|7024.6|7025.6|7023.8|7027|7024.6|7024.4|7022.1|351
1636723500000|2021-11-12 13:25:00|7025.7|7023.9|7028.9|7025.9|7032.3|7030|7025.6|7023.8|423
1636723800000|2021-11-12 13:30:00|7029|7026|7027.3|7025.5|7030.5|7027.6|7027|7024.9|404
1636724100000|2021-11-12 13:35:00|7027.4|7025.6|7028.5|7025.5|7029.4|7027.3|7025.7|7023.3|377
1636724400000|2021-11-12 13:40:00|7028.6|7025.6|7029.2|7027.4|7030.4|7027.9|7026.4|7024.6|353
1636724700000|2021-11-12 13:45:00|7029.1|7027.3|7032|7029|7032.7|7030.3|7029.1|7027.3|333
1636725000000|2021-11-12 13:50:00|7031.3|7029.5|7030.4|7028.6|7032.4|7030.5|7030.2|7028.4|355
1636725300000|2021-11-12 13:55:00|7030.5|7028.7|7030.8|7029|7031.6|7029.3|7028.2|7026.4|379
1636725600000|2021-11-12 14:00:00|7030.6|7028.8|7034.3|7032.5|7034.6|7032.8|7029|7026.8|329
1636725900000|2021-11-12 14:05:00|7034.2|7032.4|7034.2|7032.4|7035.2|7033|7033.2|7031|305
1636726200000|2021-11-12 14:10:00|7034.4|7032.6|7034.2|7032.4|7035.1|7032.9|7033|7030.8|233
1636726500000|2021-11-12 14:15:00|7034.3|7032.5|7035.7|7033.9|7038.3|7036.4|7034|7032.2|293
1636726800000|2021-11-12 14:20:00|7036.3|7033.3|7032.2|7030.4|7037.5|7035.3|7031.9|7029.4|398
1636727100000|2021-11-12 14:25:00|7032.3|7030.5|7028.8|7025.8|7033.5|7031.5|7028.5|7025.5|432
1636727400000|2021-11-12 14:30:00|7028.9|7025.9|7026.8|7025|7028.9|7026.5|7024.2|7021.9|522
1636727700000|2021-11-12 14:35:00|7026.7|7024.9|7026.2|7024.4|7030.6|7028.1|7024.7|7022.4|484
1636728000000|2021-11-12 14:40:00|7026.3|7024.5|7026.5|7023.5|7028.2|7025.7|7023.3|7021.1|488
1636728300000|2021-11-12 14:45:00|7026.6|7023.6|7024|7022.2|7027|7025.2|7023.5|7021.7|439
1636728600000|2021-11-12 14:50:00|7023.9|7022.1|7024.3|7022.5|7025.2|7023.4|7022|7019.9|432
1636728900000|2021-11-12 14:55:00|7024.4|7022.6|7023.6|7020.6|7027.5|7025.7|7023.4|7020.4|425
1636729200000|2021-11-12 15:00:00|7023.7|7020.7|7030.3|7027.3|7034.2|7031.8|7023.7|7020.7|683
1636729500000|2021-11-12 15:05:00|7029.5|7027.7|7037.6|7034.6|7039.9|7037.7|7029.5|7027.2|558
1636729800000|2021-11-12 15:10:00|7036.8|7035|7035.4|7033.6|7038.4|7036.2|7032.5|7030.4|540
1636730100000|2021-11-12 15:15:00|7035.3|7033.5|7042.1|7040.3|7043.1|7040.7|7034.5|7032.7|481
1636730400000|2021-11-12 15:20:00|7041.6|7039.8|7039.4|7037.6|7042.2|7039.9|7035.9|7034|482
1636730700000|2021-11-12 15:25:00|7039.5|7037.7|7039.9|7036.9|7042.4|7040.2|7037.7|7035.6|479
1636731000000|2021-11-12 15:30:00|7040|7037|7037.2|7035.4|7040.2|7038|7036.6|7034.8|420
1636731300000|2021-11-12 15:35:00|7037.3|7035.5|7038.2|7035.2|7039.5|7037.4|7035.8|7034|474
1636731600000|2021-11-12 15:40:00|7038.3|7035.3|7039.5|7037.7|7042.1|7039.8|7037.4|7035.2|403
1636731900000|2021-11-12 15:45:00|7039.6|7037.8|7037.6|7035.8|7040.1|7038|7037.5|7035.1|460
1636732200000|2021-11-12 15:50:00|7037.5|7035.7|7034.2|7032.4|7039|7037.1|7033.8|7031.3|452
1636732500000|2021-11-12 15:55:00|7034.1|7032.3|7036.1|7034.3|7038.7|7036.3|7032.7|7030.5|518
1636732800000|2021-11-12 16:00:00|7036|7034.2|7040.4|7038.6|7041.7|7039.3|7035.6|7033.6|468
1636733100000|2021-11-12 16:05:00|7040.5|7038.7|7041.3|7039.5|7041.5|7039.6|7039.1|7037.3|340
1636733400000|2021-11-12 16:10:00|7041.2|7039.4|7037.5|7035.7|7042.4|7040.6|7037.2|7035|473
1636733700000|2021-11-12 16:15:00|7037.8|7036|7041.7|7038.7|7041.8|7039.6|7037.7|7035.7|348
1636734000000|2021-11-12 16:20:00|7041.1|7039.3|7040.7|7037.7|7041.7|7039.4|7039.6|7037.4|299
1636734300000|2021-11-12 16:25:00|7040|7038.2|7042.8|7039.8|7043|7040.7|7038.9|7036.6|329
1636734600000|2021-11-12 16:30:00|7042.9|7039.9|7039.6|7036.6|7042.9|7040.5|7037.6|7035.6|357
1636734900000|2021-11-12 16:35:00|7039.5|7036.5|7041.8|7040|7042.8|7040.6|7038.5|7036.1|389
1636735200000|2021-11-12 16:40:00|7042|7040.2|7041.1|7039.3|7042.7|7040.7|7039.5|7037.7|339
1636735500000|2021-11-12 16:45:00|7041|7039.2|7040.4|7038.6|7042.1|7040.3|7039.4|7036.9|296
1636735800000|2021-11-12 16:50:00|7040.1|7038.3|7038.7|7036.9|7041.8|7039.5|7038.4|7036.4|359
1636736100000|2021-11-12 16:55:00|7038.6|7036.8|7039|7037.2|7040|7038.2|7038.5|7036.5|282
1636736400000|2021-11-12 17:00:00|7038.9|7037.1|7040.5|7038.7|7041.7|7039.4|7038.9|7036.7|329
1636736700000|2021-11-12 17:05:00|7040.6|7038.8|7039.1|7037.3|7041.1|7038.8|7038.4|7036.6|225
1636737000000|2021-11-12 17:10:00|7039|7037.2|7044.5|7042.7|7045.6|7043|7038.9|7037.1|307
1636737300000|2021-11-12 17:15:00|7044.6|7042.8|7044.1|7041.1|7045.4|7042.9|7043.3|7040.8|286
1636737600000|2021-11-12 17:20:00|7044|7041|7042.7|7040.9|7045|7043.1|7042.2|7039.8|274
1636737900000|2021-11-12 17:25:00|7042.6|7040.8|7042.5|7040.7|7043.7|7041.4|7041.9|7040|255
1636738200000|2021-11-12 17:30:00|7042.6|7040.8|7040.6|7038.8|7044.2|7042.4|7040.5|7038.7|233
1636738500000|2021-11-12 17:35:00|7040.5|7038.7|7041.4|7039.6|7043.6|7041.1|7040.4|7038.1|260
1636738800000|2021-11-12 17:40:00|7041.3|7039.5|7041.6|7039.8|7043.9|7041.7|7041.3|7039.4|252
1636739100000|2021-11-12 17:45:00|7041.7|7039.9|7045.4|7042.4|7045.4|7043|7041.6|7039.8|271
1636739400000|2021-11-12 17:50:00|7044.7|7042.9|7043.9|7040.9|7045.5|7043.2|7042.6|7040.2|266
1636739700000|2021-11-12 17:55:00|7044|7041|7044.4|7041.4|7045.5|7043.4|7043.3|7040.8|262
1636740000000|2021-11-12 18:00:00|7044.5|7041.5|7043.5|7041.7|7045.2|7043|7043.4|7041|239
1636740300000|2021-11-12 18:05:00|7043.6|7041.8|7044.7|7042.9|7045.3|7043.5|7043.5|7041.4|155
1636740600000|2021-11-12 18:10:00|7044.6|7042.8|7045.3|7043.5|7046|7043.8|7044|7041.5|202
1636740900000|2021-11-12 18:15:00|7045.4|7043.6|7045.6|7043.8|7046.1|7044|7044.4|7042.5|203
1636741200000|2021-11-12 18:20:00|7045.5|7043.7|7046.1|7044.3|7046.7|7044.9|7045.4|7043.4|197
1636741500000|2021-11-12 18:25:00|7046|7044.2|7046.1|7044.3|7047.3|7045|7045.5|7043.1|154
1636741800000|2021-11-12 18:30:00|7046.2|7044.4|7047.6|7045.8|7048.1|7046|7046.1|7044|182
1636742100000|2021-11-12 18:35:00|7047.7|7045.9|7046.5|7044.7|7048.5|7046.1|7045.9|7044.1|167
1636742400000|2021-11-12 18:40:00|7046.4|7044.6|7045.2|7043.4|7046.4|7044.6|7045|7043|122
1636742700000|2021-11-12 18:45:00|7045.1|7043.3|7045.3|7043.5|7046.1|7044|7044.9|7042.4|156
1636743000000|2021-11-12 18:50:00|7045.2|7043.4|7045.2|7043.4|7046.4|7044.3|7045|7043|130
1636743300000|2021-11-12 18:55:00|7045.3|7043.5|7046|7043|7046.3|7044.1|7044.6|7042.4|149
1636743600000|2021-11-12 19:00:00|7045.4|7043.6|7045.7|7043.9|7046.4|7044.1|7044.3|7042|151
1636743900000|2021-11-12 19:05:00|7045.8|7044|7047.2|7045.4|7048.6|7046.1|7045.6|7043.8|148
1636744200000|2021-11-12 19:10:00|7047.3|7045.5|7047.6|7045.8|7048.1|7046.1|7047.1|7045|154
1636744500000|2021-11-12 19:15:00|7047.5|7045.7|7046.8|7045|7048.1|7045.9|7046.2|7043.9|162
1636744800000|2021-11-12 19:20:00|7046.9|7045.1|7046.7|7044.9|7047.5|7045.2|7046.2|7043.9|147
1636745100000|2021-11-12 19:25:00|7046.6|7044.8|7045.1|7042.1|7047|7044.9|7044.2|7042.1|170
1636745400000|2021-11-12 19:30:00|7045.2|7042.2|7043.9|7042.1|7045.7|7043.4|7043.6|7041.4|164
1636745700000|2021-11-12 19:35:00|7044|7042.2|7044.2|7042.4|7044.6|7042.5|7043.1|7041|164
1636746000000|2021-11-12 19:40:00|7044.3|7042.5|7045.6|7042.6|7045.6|7043.5|7043.8|7041.4|166
1636746300000|2021-11-12 19:45:00|7045.7|7042.7|7045.3|7043.5|7046.5|7044.1|7044.9|7042.6|143
1636746600000|2021-11-12 19:50:00|7045.9|7042.9|7045.7|7043.9|7047|7044.6|7044.9|7042.4|155
1636746900000|2021-11-12 19:55:00|7045.8|7044|7043.2|7041.4|7048.8|7046.9|7043|7040.8|361
1636747200000|2021-11-12 20:00:00|7043.1|7041.3|7048.7|7046.9|7048.9|7046.9|7043.1|7041.3|389
1636747500000|2021-11-12 20:05:00|7049.3|7046.3|7044.6|7042.8|7049.3|7046.9|7044.5|7042.7|210
1636747800000|2021-11-12 20:10:00|7044.5|7042.7|7044.2|7042.4|7045.6|7043.5|7043.7|7041.3|165
1636748100000|2021-11-12 20:15:00|7044.3|7042.5|7044.4|7042.6|7044.6|7042.8|7043.3|7040.9|152
1636748400000|2021-11-12 20:20:00|7044.5|7042.7|7045.1|7043.3|7045.6|7043.4|7044.1|7041.9|107
1636748700000|2021-11-12 20:25:00|7045|7043.2|7044.9|7043.1|7045.5|7043.3|7044.5|7042.3|139
1636749000000|2021-11-12 20:30:00|7044.8|7043|7046.8|7045|7047.4|7045|7044.8|7042.7|136
1636749300000|2021-11-12 20:35:00|7046.7|7044.9|7046.8|7045|7047.5|7045.6|7046.4|7044.5|137
1636749600000|2021-11-12 20:40:00|7046.9|7045.1|7047.2|7045.4|7047.5|7045.5|7045.6|7043.8|165
1636749900000|2021-11-12 20:45:00|7047.1|7045.3|7045.4|7043.6|7047.2|7045.4|7045.3|7042.9|139
1636750200000|2021-11-12 20:50:00|7045.5|7043.7|7045.9|7042.9|7047.1|7044.9|7045.1|7042.8|149
1636750500000|2021-11-12 20:55:00|7046|7043|7047|7045.2|7048.1|7045.6|7044.9|7042.5|223
1636750800000|2021-11-12 21:00:00|7046.9|7045.1|7046.5|7043.5|7047.9|7045.4|7045.9|7042.9|195
1636751100000|2021-11-12 21:05:00|7046.4|7043.4|7047|7044|7047.4|7044.4|7046.3|7043.3|157
1636751400000|2021-11-12 21:10:00|7046.9|7043.9|7047|7044|7047.5|7044.5|7046.2|7043.2|174
1636751700000|2021-11-12 21:15:00|7046.9|7043.9|7046.7|7044.9|7048.8|7046.3|7046.3|7043.3|219
1636752000000|2021-11-12 21:20:00|7047.2|7044.2|7046.6|7043.6|7047.8|7044.8|7046.4|7043.4|157
1636752300000|2021-11-12 21:25:00|7046.5|7043.5|7045.5|7042.5|7046.7|7043.7|7045.4|7042.4|127
1636752600000|2021-11-12 21:30:00|7045.4|7042.4|7045.2|7042.2|7045.6|7042.6|7045.1|7042.1|69
1636752900000|2021-11-12 21:35:00|7045.1|7042.1|7043.9|7040.9|7045.1|7042.1|7043.5|7040.5|111
1636753200000|2021-11-12 21:40:00|7044|7041|7044.5|7041.5|7044.6|7041.6|7043.4|7040.4|142
1636753500000|2021-11-12 21:45:00|7044.4|7041.4|7043|7040|7044.6|7041.6|7042.4|7039.4|179
1636753800000|2021-11-12 21:50:00|7042.9|7039.9|7042.7|7039.7|7045|7040.5|7041.3|7035.5|220
1636754100000|2021-11-12 21:55:00|7042.4|7039.4|7047.9|7037.3|7050.6|7042.6|7040.7|7030|643
1636923600000|2021-11-14 21:00:00|7048.1|7037.6|7041.7|7037.7|7049.5|7037.7|7041.1|7030.5|8
1636923900000|2021-11-14 21:05:00|7041.8|7037.8|7041.5|7037.5|7043.7|7037.8|7041|7033.7|23
1636924200000|2021-11-14 21:10:00|7043.6|7034.5|7043.7|7033.7|7048.6|7037.8|7040.7|7031.4|20
1636924500000|2021-11-14 21:15:00|7041.8|7037.8|7041.5|7037.5|7043.7|7037.8|7041.2|7033.7|15
1636924800000|2021-11-14 21:20:00|7043.7|7033.7|7041.5|7037.5|7043.7|7037.8|7041|7033.7|21
1636925100000|2021-11-14 21:25:00|7041.8|7037.8|7043.3|7034.3|7048.7|7037.8|7041.5|7031|13
1636925400000|2021-11-14 21:30:00|7047.2|7032.5|7041|7037|7047.9|7037.3|7039|7031.8|11
1636925700000|2021-11-14 21:35:00|7043.2|7034.1|7043.3|7033.3|7046.7|7037.3|7041.3|7032.3|18
1636926000000|2021-11-14 21:40:00|7043.8|7034.3|7043.8|7034.3|7043.8|7037|7040.9|7033.3|10
1636926300000|2021-11-14 21:45:00|7041.5|7037.5|7043.7|7033.7|7047.2|7037.5|7041.5|7032.5|14
1636926600000|2021-11-14 21:50:00|7041.7|7037.7|7043.7|7033.7|7047.9|7037.7|7041.3|7031.8|19
1636926900000|2021-11-14 21:55:00|7044.5|7033.9|7041.5|7037.5|7045.6|7038|7041.4|7033.7|15
1636927200000|2021-11-14 22:00:00|7047|7033|7043.5|7033.7|7047.3|7037.1|7040.4|7032.2|63
1636927500000|2021-11-14 22:05:00|7043.9|7033.8|7041.1|7038.1|7045.8|7038.1|7040.8|7030.3|107
1636927800000|2021-11-14 22:10:00|7045.3|7038.3|7045.5|7037.9|7046.6|7039.9|7041.6|7031|129
1636928100000|2021-11-14 22:15:00|7046|7037.4|7050.8|7037.8|7052.1|7040.7|7041.9|7030.9|80
1636928400000|2021-11-14 22:20:00|7051.3|7038.3|7052.3|7039.3|7052.3|7040.4|7046.8|7035.3|80
1636928700000|2021-11-14 22:25:00|7051.6|7038.6|7045.8|7036.9|7053.6|7044.9|7044.5|7034.1|322
1636929000000|2021-11-14 22:30:00|7045.9|7036.7|7039.9|7026.9|7046.4|7038.5|7039.4|7026.4|206
1636929300000|2021-11-14 22:35:00|7042|7029|7044.9|7031.9|7045.6|7034.4|7038.5|7025.5|377
1636929600000|2021-11-14 22:40:00|7044.8|7031.8|7043.5|7036.9|7055|7042|7041.1|7029.9|428
1636929900000|2021-11-14 22:45:00|7043.3|7037|7043.5|7035.3|7046.2|7037.9|7039.2|7033.7|422
1636930200000|2021-11-14 22:50:00|7043.3|7035.4|7042.7|7035.7|7045.1|7037|7041.1|7033.6|331
1636930500000|2021-11-14 22:55:00|7041.5|7036.9|7041.5|7038.2|7044.9|7039.7|7040|7034.3|385
1636930800000|2021-11-14 23:00:00|7041.6|7038.4|7042.2|7039.2|7044.6|7040|7041.4|7037|361
1636931100000|2021-11-14 23:05:00|7042.5|7038.9|7042.5|7039.5|7043.4|7039.8|7041.8|7038.6|201
1636931400000|2021-11-14 23:10:00|7042.6|7039.6|7043.4|7040.4|7043.8|7040.8|7042.5|7039.5|91
1636931700000|2021-11-14 23:15:00|7043.5|7040.5|7045.9|7042.9|7046|7043|7043.1|7040.1|133
1636932000000|2021-11-14 23:20:00|7046.1|7043.1|7046.7|7043.7|7047.6|7044.6|7045.6|7042.9|158
1636932300000|2021-11-14 23:25:00|7047|7044|7047.5|7044.5|7048|7045|7045.4|7042.8|145
1636932600000|2021-11-14 23:30:00|7047.6|7044.6|7046.1|7043.1|7048.1|7045.1|7046|7043|112
1636932900000|2021-11-14 23:35:00|7046.2|7043.2|7045.1|7043.3|7046.3|7043.9|7045|7042.6|73
1636933200000|2021-11-14 23:40:00|7045|7043.2|7044|7042.2|7045.4|7043.3|7043.6|7041.2|82
1636933500000|2021-11-14 23:45:00|7044.1|7042.3|7044.9|7041.9|7045|7042.4|7044|7041.6|75
1636933800000|2021-11-14 23:50:00|7044.8|7041.8|7044.2|7041.2|7044.9|7041.9|7043.4|7041.1|91
1636934100000|2021-11-14 23:55:00|7044.3|7041.3|7043.2|7041.4|7044.3|7042|7043|7040.6|100
1636934400000|2021-11-15 00:00:00|7043.8|7040.8|7043.2|7040.2|7043.8|7041.4|7040.7|7038.6|294
1636934700000|2021-11-15 00:05:00|7043.1|7040.1|7040.2|7037.2|7043.1|7040.1|7039.2|7036.9|384
1636935000000|2021-11-15 00:10:00|7040.6|7037.6|7039.7|7037.9|7042.9|7040.4|7039|7036.7|413
1636935300000|2021-11-15 00:15:00|7040.3|7037.3|7039.7|7036.7|7042.8|7040.3|7037.4|7034.8|502
1636935600000|2021-11-15 00:20:00|7039.6|7036.6|7037.5|7034.5|7039.8|7037.4|7036.3|7033.9|443
1636935900000|2021-11-15 00:25:00|7037.6|7034.6|7034.3|7031.3|7037.7|7035.3|7033.1|7030.6|365
1636936200000|2021-11-15 00:30:00|7034.4|7031.4|7035.6|7032.6|7036.2|7033.5|7033.5|7031|355
1636936500000|2021-11-15 00:35:00|7035.4|7032.4|7036|7033|7037.2|7034.9|7034.5|7031.9|256
1636936800000|2021-11-15 00:40:00|7035.9|7032.9|7037.9|7036.1|7038.9|7036.5|7035.3|7032.9|309
1636937100000|2021-11-15 00:45:00|7038.1|7036.3|7041.6|7038.6|7042.2|7039.9|7036.9|7034.3|308
1636937400000|2021-11-15 00:50:00|7041.4|7038.4|7044|7042.2|7044.5|7042.2|7040|7037.8|383
1636937700000|2021-11-15 00:55:00|7044.8|7041|7042.8|7039.8|7045.2|7042.9|7041.1|7038.6|390
1636938000000|2021-11-15 01:00:00|7042.7|7039.7|7037.2|7034.2|7042.8|7040.3|7035.6|7033.1|450
1636938300000|2021-11-15 01:05:00|7037.1|7034.1|7038.7|7035.7|7040.1|7037.7|7036.9|7034.1|327
1636938600000|2021-11-15 01:10:00|7038.9|7035.9|7039.3|7036.3|7039.9|7036.9|7037.5|7034.5|353
1636938900000|2021-11-15 01:15:00|7039.2|7036.2|7037.6|7034.6|7039.4|7036.4|7036.5|7033.9|386
1636939200000|2021-11-15 01:20:00|7037.7|7034.7|7041.1|7038.1|7041.4|7038.9|7036.7|7034.1|324
1636939500000|2021-11-15 01:25:00|7041.2|7038.2|7041|7038|7042.3|7039.7|7039.6|7037|295
1636939800000|2021-11-15 01:30:00|7041.1|7038.1|7041.1|7038.1|7043.1|7040.5|7039.7|7037.3|492
1636940100000|2021-11-15 01:35:00|7041.2|7038.2|7042.3|7039.3|7043.7|7041.3|7039.4|7037.1|522
1636940400000|2021-11-15 01:40:00|7042.4|7039.4|7043.7|7040.7|7044.1|7041.7|7040.6|7038.2|478
1636940700000|2021-11-15 01:45:00|7043.8|7040.8|7046|7043|7047.1|7044.5|7043.3|7040.7|472
1636941000000|2021-11-15 01:50:00|7046.1|7043.1|7048.4|7045.4|7048.6|7046|7044.4|7041.9|432
1636941300000|2021-11-15 01:55:00|7048.2|7045.2|7048.9|7045.9|7049.3|7046.7|7046.8|7044.3|413
1636941600000|2021-11-15 02:00:00|7049|7046|7051.4|7048.4|7051.7|7049.2|7048.7|7045.9|459
1636941900000|2021-11-15 02:05:00|7051.2|7048.2|7048.5|7045.5|7052.4|7050.1|7047.6|7045.3|430
1636942200000|2021-11-15 02:10:00|7047.8|7046|7048.3|7045.3|7048.5|7046|7046.5|7044.1|415
1636942500000|2021-11-15 02:15:00|7048.4|7045.4|7046.3|7043.3|7050|7047.5|7046|7043.2|364
1636942800000|2021-11-15 02:20:00|7046.2|7043.2|7048.4|7045.4|7049.4|7046.7|7045|7042.5|323
1636943100000|2021-11-15 02:25:00|7048.3|7045.3|7048.4|7045.4|7048.5|7046.1|7046.4|7043.8|291
1636943400000|2021-11-15 02:30:00|7048.3|7045.3|7046.8|7045|7050.7|7048|7046.2|7043.9|393
1636943700000|2021-11-15 02:35:00|7046.7|7044.9|7045.7|7042.7|7048.4|7045.8|7044.8|7042.5|331
1636944000000|2021-11-15 02:40:00|7045.8|7042.8|7044.4|7041.4|7045.9|7043.5|7043.7|7041.4|290
1636944300000|2021-11-15 02:45:00|7043.9|7042.1|7046.5|7044.7|7047.4|7044.8|7043.8|7041.3|317
1636944600000|2021-11-15 02:50:00|7046.9|7043.9|7043.9|7042.1|7047.6|7045.1|7043.8|7041.4|354
1636944900000|2021-11-15 02:55:00|7044|7042.2|7048|7046.2|7050.5|7048.1|7043.9|7041.4|482
1636945200000|2021-11-15 03:00:00|7047.8|7046|7048.4|7046.6|7049.4|7046.9|7047.3|7045.1|486
1636945500000|2021-11-15 03:05:00|7048.3|7046.5|7049.1|7046.1|7051.5|7048.9|7048.2|7045.7|373
1636945800000|2021-11-15 03:10:00|7049.2|7046.2|7048.4|7045.4|7050.3|7047.8|7047.6|7045.2|344
1636946100000|2021-11-15 03:15:00|7048.5|7045.5|7048.7|7045.7|7049.5|7047.1|7047.6|7045.3|332
1636946400000|2021-11-15 03:20:00|7048.8|7045.8|7049.2|7047.4|7050.3|7047.9|7048.3|7045.7|282
1636946700000|2021-11-15 03:25:00|7049.3|7047.5|7049.2|7046.2|7050|7047.6|7048.6|7045.8|272
1636947000000|2021-11-15 03:30:00|7048.6|7046.8|7049.5|7047.7|7050.4|7048.6|7048.5|7046.2|143
1636947300000|2021-11-15 03:35:00|7049.4|7047.6|7048.7|7046.9|7050.6|7048.3|7048.1|7045.5|177
1636947600000|2021-11-15 03:40:00|7048.6|7046.8|7048.9|7047.1|7049.6|7047.6|7047.2|7045.4|225
1636947900000|2021-11-15 03:45:00|7048.8|7047|7048|7046.2|7049.5|7047.7|7047.6|7045.5|232
1636948200000|2021-11-15 03:50:00|7048.1|7046.3|7047|7045.2|7048.5|7046.3|7046.7|7044.9|163
1636948500000|2021-11-15 03:55:00|7046.9|7045.1|7049|7047.2|7049.1|7047.3|7046.7|7044.9|124
1636948800000|2021-11-15 04:00:00|7048.9|7047.1|7048.5|7046.7|7050.7|7048.3|7048.4|7046|287
1636949100000|2021-11-15 04:05:00|7048.7|7046.9|7049.2|7046.2|7049.7|7047.3|7047.9|7045.5|188
1636949400000|2021-11-15 04:10:00|7048.6|7046.8|7049.3|7046.3|7049.9|7047.3|7047.9|7045.5|228
1636949700000|2021-11-15 04:15:00|7049.2|7046.2|7048.7|7045.7|7050|7047.7|7047.7|7045.2|212
1636950000000|2021-11-15 04:20:00|7048.5|7045.5|7049.6|7046.6|7050.4|7047.7|7048.2|7045.5|291
1636950300000|2021-11-15 04:25:00|7049.7|7046.7|7050.4|7048.6|7050.7|7048.7|7048.2|7045.9|210
1636950600000|2021-11-15 04:30:00|7050.5|7048.7|7049|7047.2|7051|7049.2|7048.8|7047|148
1636950900000|2021-11-15 04:35:00|7049.1|7047.3|7048.1|7046.3|7049.5|7047.7|7048|7046.2|113
1636951200000|2021-11-15 04:40:00|7048.2|7046.4|7049|7047.2|7050.3|7048.5|7048.1|7046.3|149
1636951500000|2021-11-15 04:45:00|7048.8|7047|7049.3|7047.5|7049.4|7047.6|7048.1|7046.3|149
1636951800000|2021-11-15 04:50:00|7049.2|7047.4|7049.9|7048.1|7050.6|7048.8|7049|7047.2|162
1636952100000|2021-11-15 04:55:00|7050|7048.2|7048.6|7046.8|7050|7048.2|7048.6|7046.8|172
1636952400000|2021-11-15 05:00:00|7048.7|7046.9|7049.4|7047.6|7050.2|7048.3|7048.5|7046.7|166
1636952700000|2021-11-15 05:05:00|7049.3|7047.5|7051.1|7049.3|7051.3|7049.5|7049.3|7047.5|150
1636953000000|2021-11-15 05:10:00|7050.9|7049.1|7050|7048.2|7051.3|7049.5|7049.8|7048|169
1636953300000|2021-11-15 05:15:00|7050.1|7048.3|7050.6|7048.8|7051|7049.2|7050|7048.2|139
1636953600000|2021-11-15 05:20:00|7050.5|7048.7|7050.6|7048.8|7052|7050.2|7050|7048.2|161
1636953900000|2021-11-15 05:25:00|7050.4|7048.6|7050.2|7048.4|7050.7|7048.9|7049.3|7047.5|153
1636954200000|2021-11-15 05:30:00|7050.1|7048.3|7049.4|7047.6|7051.2|7049.4|7049.3|7047.5|206
1636954500000|2021-11-15 05:35:00|7049.5|7047.7|7050.3|7048.5|7050.4|7048.6|7049.3|7047.5|231
1636954800000|2021-11-15 05:40:00|7050.4|7048.6|7051.3|7049.5|7051.5|7049.7|7050.3|7048.5|220
1636955100000|2021-11-15 05:45:00|7051.2|7049.4|7052.8|7051|7052.9|7051.1|7050.7|7048.9|199
1636955400000|2021-11-15 05:50:00|7052.7|7050.9|7053.3|7051.5|7053.6|7051.5|7052.3|7050|148
1636955700000|2021-11-15 05:55:00|7053.2|7051.4|7055.8|7054|7056.5|7054.7|7053.1|7051.3|247
1636956000000|2021-11-15 06:00:00|7055.9|7054.1|7056.7|7054.9|7058|7055.8|7055.8|7053.5|283
1636956300000|2021-11-15 06:05:00|7056.6|7054.8|7056.4|7054.6|7057.7|7055.4|7055.6|7053.7|227
1636956600000|2021-11-15 06:10:00|7056.3|7054.5|7056|7054.2|7057.1|7055.2|7055.7|7053.9|223
1636956900000|2021-11-15 06:15:00|7055.9|7054.1|7054.5|7052.7|7056.3|7054.5|7053.9|7051.7|207
1636957200000|2021-11-15 06:20:00|7054.6|7052.8|7055|7053.2|7056.2|7054.4|7054.4|7052.6|206
1636957500000|2021-11-15 06:25:00|7055.1|7053.3|7056|7054.2|7056.1|7054.3|7054.4|7052.6|170
1636957800000|2021-11-15 06:30:00|7055.7|7053.9|7054.6|7051.6|7056.3|7054.5|7053.2|7051.1|176
1636958100000|2021-11-15 06:35:00|7054.7|7051.7|7053.6|7051.8|7055.2|7052.9|7053.1|7051.2|199
1636958400000|2021-11-15 06:40:00|7053.5|7051.7|7054|7052.2|7054.3|7052.3|7052.4|7050.4|223
1636958700000|2021-11-15 06:45:00|7054.1|7052.3|7053.7|7051.9|7054.8|7052.7|7052.8|7051|266
1636959000000|2021-11-15 06:50:00|7053.6|7051.8|7053.8|7052|7055.2|7053.4|7053.3|7051.5|207
1636959300000|2021-11-15 06:55:00|7053.9|7052.1|7054|7051|7054.1|7052.2|7051.4|7049.6|246
1636959600000|2021-11-15 07:00:00|7053.9|7050.9|7057.3|7055.5|7057.3|7055.5|7053.4|7050.9|220
1636959900000|2021-11-15 07:05:00|7057.4|7055.6|7056.1|7054.3|7058.4|7056.5|7055.5|7053.6|228
1636960200000|2021-11-15 07:10:00|7056|7054.2|7057.9|7054.9|7059|7056.8|7054.3|7051.9|232
1636960500000|2021-11-15 07:15:00|7057.8|7054.8|7054.9|7053.1|7057.8|7055.7|7054.9|7052.5|224
1636960800000|2021-11-15 07:20:00|7055|7053.2|7056.6|7054.8|7057.2|7054.8|7054.9|7052.5|253
1636961100000|2021-11-15 07:25:00|7056.5|7054.7|7055.2|7053.4|7057.2|7054.8|7053.5|7051.3|220
1636961400000|2021-11-15 07:30:00|7055.3|7053.5|7054.6|7052.8|7056.6|7054.5|7053.6|7051.2|244
1636961700000|2021-11-15 07:35:00|7054.5|7052.7|7056.7|7054.9|7057.5|7055.4|7054.2|7051.7|218
1636962000000|2021-11-15 07:40:00|7056.6|7054.8|7057.4|7054.4|7057.4|7055.3|7055.7|7053.8|250
1636962300000|2021-11-15 07:45:00|7057.1|7055.3|7058.8|7057|7059.6|7057.7|7057.1|7055.2|238
1636962600000|2021-11-15 07:50:00|7058.9|7057.1|7060.3|7058.5|7060.4|7058.6|7057.7|7055.7|237
1636962900000|2021-11-15 07:55:00|7060.2|7058.4|7059.8|7058|7060.8|7059|7057.7|7055.9|335
1636963200000|2021-11-15 08:00:00|7060|7058.2|7058.8|7057|7060.2|7058.4|7055.5|7053.2|465
1636963500000|2021-11-15 08:05:00|7058.7|7056.9|7057.7|7055.9|7059.4|7057.1|7056.2|7053.8|353
1636963800000|2021-11-15 08:10:00|7057.6|7055.8|7056.6|7054.8|7057.9|7055.8|7054|7052.2|367
1636964100000|2021-11-15 08:15:00|7056.7|7054.9|7054.3|7052.5|7057.1|7054.9|7051.9|7049.6|371
1636964400000|2021-11-15 08:20:00|7055|7052|7060|7057|7060.6|7058|7054|7051.9|372
1636964700000|2021-11-15 08:25:00|7060.2|7057.2|7060|7057|7060.9|7058.4|7057.7|7055.3|437
1636965000000|2021-11-15 08:30:00|7060.1|7057.1|7062.7|7059.7|7064.2|7061.5|7059.5|7057.1|461
1636965300000|2021-11-15 08:35:00|7061.5|7059.6|7062.1|7060.3|7063.1|7060.6|7060.1|7058|329
1636965600000|2021-11-15 08:40:00|7062.2|7060.4|7056.8|7055|7062.5|7060.6|7056.8|7054.6|369
1636965900000|2021-11-15 08:45:00|7057.6|7054.6|7060.3|7057.3|7061.4|7058.9|7056.9|7054.5|416
1636966200000|2021-11-15 08:50:00|7060.4|7057.4|7064.5|7061.5|7064.9|7062.3|7060.4|7057.4|458
1636966500000|2021-11-15 08:55:00|7064.7|7061.7|7068.7|7065.7|7069.9|7067.4|7063.9|7061.5|437
1636966800000|2021-11-15 09:00:00|7068.6|7065.6|7069.4|7067.6|7069.9|7067.7|7065.4|7063|375
1636967100000|2021-11-15 09:05:00|7069.5|7067.7|7069.3|7066.3|7071.3|7068.9|7068.5|7066.1|370
1636967400000|2021-11-15 09:10:00|7069.4|7066.4|7067.8|7066|7069.5|7066.8|7066.7|7064.3|371
1636967700000|2021-11-15 09:15:00|7067.5|7065.7|7068|7066.2|7069.1|7066.7|7066.1|7063.7|302
1636968000000|2021-11-15 09:20:00|7067.9|7066.1|7066.3|7064.5|7068.1|7066.2|7065.5|7063.3|267
1636968300000|2021-11-15 09:25:00|7066.4|7064.6|7067.5|7065.7|7068.5|7066.7|7066.4|7064.3|240
1636968600000|2021-11-15 09:30:00|7067.6|7065.8|7068.1|7066.3|7069.4|7067.5|7066.5|7064.5|312
1636968900000|2021-11-15 09:35:00|7068.2|7066.4|7069.3|7067.5|7069.7|7067.5|7066.7|7064.6|309
1636969200000|2021-11-15 09:40:00|7069.2|7067.4|7070.9|7067.9|7072.4|7069.9|7069|7067.2|383
1636969500000|2021-11-15 09:45:00|7070.8|7067.8|7067.8|7066|7072|7069.7|7067.5|7065.7|309
1636969800000|2021-11-15 09:50:00|7067.9|7066.1|7066.7|7064.9|7069.7|7067.6|7066.5|7064.7|263
1636970100000|2021-11-15 09:55:00|7066.6|7064.8|7068.5|7066.7|7069.4|7067.5|7066.4|7064.2|269
1636970400000|2021-11-15 10:00:00|7068.7|7066.9|7067.8|7066|7069.8|7067.7|7067.6|7065.8|279
1636970700000|2021-11-15 10:05:00|7068|7066.2|7067.9|7066.1|7070.4|7068.5|7067.3|7065.5|286
1636971000000|2021-11-15 10:10:00|7067.8|7066|7068.9|7067.1|7069.5|7067.1|7067.1|7064.9|213
1636971300000|2021-11-15 10:15:00|7069|7067.2|7068.9|7067.1|7069.2|7067.3|7067.7|7065.3|224
1636971600000|2021-11-15 10:20:00|7069|7067.2|7070.5|7068.7|7071.1|7068.8|7068|7066.2|255
1636971900000|2021-11-15 10:25:00|7070.4|7068.6|7069.3|7067.5|7070.5|7068.7|7068.4|7066.5|262
1636972200000|2021-11-15 10:30:00|7069.2|7067.4|7070.8|7069|7072.7|7070.5|7069.2|7066.8|316
1636972500000|2021-11-15 10:35:00|7070.7|7068.9|7070.7|7068.9|7072.2|7069.7|7069.7|7067.7|263
1636972800000|2021-11-15 10:40:00|7070.6|7068.8|7067.9|7066.1|7071.2|7069.1|7067.1|7065.2|277
1636973100000|2021-11-15 10:45:00|7068|7066.2|7069|7067.2|7069.6|7067.4|7067.3|7065.1|298
1636973400000|2021-11-15 10:50:00|7069.1|7067.3|7067.6|7065.8|7069.1|7067.3|7067.3|7065|256
1636973700000|2021-11-15 10:55:00|7067.7|7065.9|7067.9|7066.1|7068.4|7066.6|7067.2|7065.2|266
1636974000000|2021-11-15 11:00:00|7067.8|7066|7067.6|7065.8|7070.2|7068.3|7066.6|7064.8|316
1636974300000|2021-11-15 11:05:00|7067.5|7065.7|7067.7|7065.9|7068.5|7066|7066.3|7063.9|270
1636974600000|2021-11-15 11:10:00|7067.8|7066|7067.3|7064.3|7068.5|7066.7|7064.9|7062.7|243
1636974900000|2021-11-15 11:15:00|7066.7|7064.9|7068.1|7066.3|7069.8|7067.6|7066|7063.8|223
1636975200000|2021-11-15 11:20:00|7068.2|7066.4|7068.6|7066.8|7068.7|7066.9|7065.9|7063.4|251
1636975500000|2021-11-15 11:25:00|7068.5|7066.7|7068.2|7065.2|7070.3|7067.9|7067.4|7065.1|232
1636975800000|2021-11-15 11:30:00|7068.1|7065.1|7068.2|7066.4|7069.3|7066.9|7066.5|7064.7|232
1636976100000|2021-11-15 11:35:00|7068.3|7066.5|7070.3|7068.5|7070.4|7068.6|7067.3|7065|189
1636976400000|2021-11-15 11:40:00|7070.4|7068.6|7070.9|7069.1|7071.2|7069.4|7069.9|7067.8|219
1636976700000|2021-11-15 11:45:00|7071|7069.2|7074.7|7072.9|7076.3|7074|7070.7|7068.9|312
1636977000000|2021-11-15 11:50:00|7074.6|7072.8|7080|7078.2|7080.7|7078.5|7074.4|7072.6|306
1636977300000|2021-11-15 11:55:00|7080.1|7078.3|7078.2|7076.4|7082.2|7079.8|7077.8|7075.7|311
1636977600000|2021-11-15 12:00:00|7078|7076.2|7076.8|7073.8|7078.7|7076.9|7076|7073.6|265
1636977900000|2021-11-15 12:05:00|7076.2|7074.4|7075|7073.2|7076.9|7075.1|7074.9|7072.6|237
1636978200000|2021-11-15 12:10:00|7074.9|7073.1|7076|7074.2|7076.4|7074.6|7074.3|7071.9|232
1636978500000|2021-11-15 12:15:00|7075.9|7074.1|7078.3|7076.5|7079|7077.2|7075.7|7073.9|222
1636978800000|2021-11-15 12:20:00|7078.2|7076.4|7075.6|7073.8|7078.7|7076.9|7074.9|7072.7|271
1636979100000|2021-11-15 12:25:00|7075.5|7073.7|7074.2|7072.4|7076|7074.2|7074|7071.9|188
1636979400000|2021-11-15 12:30:00|7074|7072.2|7075.5|7073.7|7077.1|7074.7|7073.3|7071.5|217
1636979700000|2021-11-15 12:35:00|7075.4|7073.6|7073.9|7072.1|7075.8|7074|7073.5|7071.7|215
1636980000000|2021-11-15 12:40:00|7074|7072.2|7074.6|7072.8|7075.5|7073.1|7073.6|7071.8|198
1636980300000|2021-11-15 12:45:00|7074.5|7072.7|7074.5|7072.7|7076.1|7073.8|7074.2|7072.2|148
1636980600000|2021-11-15 12:50:00|7074.4|7072.6|7075.9|7074.1|7077.4|7075.1|7074.4|7072.3|210
1636980900000|2021-11-15 12:55:00|7075.7|7073.9|7075.7|7072.7|7076.7|7074.9|7073.3|7071.5|235
1636981200000|2021-11-15 13:00:00|7075.6|7072.6|7073.8|7072|7076.1|7074.3|7073.5|7071|285
1636981500000|2021-11-15 13:05:00|7073.5|7071.7|7075|7073.2|7076.1|7074.3|7073.4|7071.6|163
1636981800000|2021-11-15 13:10:00|7074.9|7073.1|7076|7074.2|7076.7|7074.9|7074.6|7072.8|230
1636982100000|2021-11-15 13:15:00|7076.1|7074.3|7075.3|7073.5|7078.8|7077|7075.3|7073.5|266
1636982400000|2021-11-15 13:20:00|7075|7073.2|7077.1|7075.3|7077.9|7075.7|7073.8|7072|280
1636982700000|2021-11-15 13:25:00|7076.8|7075|7072.4|7069.4|7077.2|7075.1|7072.4|7069.4|276
1636983000000|2021-11-15 13:30:00|7072.5|7069.5|7068.9|7067.1|7072.5|7069.8|7068.3|7066.5|325
1636983300000|2021-11-15 13:35:00|7068.8|7067|7070.3|7068.5|7070.4|7068.6|7067.6|7065.4|304
1636983600000|2021-11-15 13:40:00|7070.2|7068.4|7068.3|7066.5|7070.4|7068.6|7067.7|7065.4|222
1636983900000|2021-11-15 13:45:00|7067.8|7066|7065.3|7063.5|7067.8|7066|7064.4|7062.4|304
1636984200000|2021-11-15 13:50:00|7065.2|7063.4|7069.4|7067.6|7070.8|7069|7065.2|7063.4|329
1636984500000|2021-11-15 13:55:00|7069.5|7067.7|7068.2|7066.4|7070.4|7068.2|7067.3|7065.1|329
1636984800000|2021-11-15 14:00:00|7068.1|7066.3|7067.8|7066|7069.3|7067.1|7065.1|7062.8|372
1636985100000|2021-11-15 14:05:00|7067.7|7065.9|7063.8|7062|7071.1|7068.5|7063.8|7061.3|397
1636985400000|2021-11-15 14:10:00|7063.9|7062.1|7065.8|7062.8|7065.9|7063.5|7061.8|7059|397
1636985700000|2021-11-15 14:15:00|7065.9|7062.9|7062.7|7060.9|7066.3|7064|7062.3|7059.9|296
1636986000000|2021-11-15 14:20:00|7062.8|7061|7065.8|7064|7066.8|7065|7062.6|7060.6|309
1636986300000|2021-11-15 14:25:00|7065.9|7064.1|7067.3|7064.3|7068.3|7065.9|7065.6|7063.6|263
1636986600000|2021-11-15 14:30:00|7067.4|7064.4|7062.9|7061.1|7069.1|7066.6|7062.8|7061|448
1636986900000|2021-11-15 14:35:00|7063.5|7060.5|7061.7|7059.9|7063.7|7061.4|7060.2|7057.8|442
1636987200000|2021-11-15 14:40:00|7061.8|7060|7060.1|7058.3|7062.9|7060.8|7059.5|7057.7|397
1636987500000|2021-11-15 14:45:00|7060.2|7058.4|7059.6|7057.8|7061.7|7059.9|7059|7056.7|408
1636987800000|2021-11-15 14:50:00|7059.7|7057.9|7062|7059|7062|7059.6|7057.3|7055.2|441
1636988100000|2021-11-15 14:55:00|7061.8|7058.8|7061.2|7059.4|7063|7060.5|7059.7|7057.7|407
1636988400000|2021-11-15 15:00:00|7061.3|7059.5|7063.9|7062.1|7064.5|7062.2|7059.9|7057.6|408
1636988700000|2021-11-15 15:05:00|7063.8|7062|7059.8|7058|7063.8|7062|7058.1|7055.8|485
1636989000000|2021-11-15 15:10:00|7059.9|7058.1|7061.3|7059.5|7064.8|7062.4|7059.8|7057.8|422
1636989300000|2021-11-15 15:15:00|7061.4|7059.6|7059.9|7058.1|7062.4|7060.2|7059.6|7057.4|454
1636989600000|2021-11-15 15:20:00|7060|7058.2|7063.6|7060.6|7065|7063|7059.9|7058.1|413
1636989900000|2021-11-15 15:25:00|7063|7061.2|7064.2|7062.4|7066.4|7064.3|7063|7060.8|363
1636990200000|2021-11-15 15:30:00|7064.1|7062.3|7061.9|7060.1|7064.5|7062.7|7060.1|7058.3|297
1636990500000|2021-11-15 15:35:00|7062.1|7060.3|7060.6|7058.8|7063.5|7061.2|7060.5|7058.2|401
1636990800000|2021-11-15 15:40:00|7060.7|7058.9|7061.7|7058.7|7063.4|7061|7059.9|7057.8|420
1636991100000|2021-11-15 15:45:00|7061.6|7058.6|7063|7061.2|7064|7061.6|7060.5|7058|357
1636991400000|2021-11-15 15:50:00|7062.9|7061.1|7061.1|7059.3|7065.2|7062.5|7059.9|7057.8|480
1636991700000|2021-11-15 15:55:00|7060.9|7059.1|7061.4|7059.6|7062.9|7060.8|7059.9|7057.8|467
1636992000000|2021-11-15 16:00:00|7061.3|7059.5|7061.2|7059.4|7063|7061|7059.8|7057.8|453
1636992300000|2021-11-15 16:05:00|7061|7059.2|7057.3|7055.5|7062.4|7060.1|7057.2|7055.3|351
1636992600000|2021-11-15 16:10:00|7057.4|7055.6|7056.7|7054.9|7057.9|7056.1|7056.4|7054.2|315
1636992900000|2021-11-15 16:15:00|7056.5|7054.7|7059.3|7057.5|7059.8|7057.6|7056.1|7054.3|305
1636993200000|2021-11-15 16:20:00|7059.5|7057.7|7062.2|7060.4|7062.4|7060.6|7058.3|7056.4|316
1636993500000|2021-11-15 16:25:00|7062.1|7060.3|7061.6|7059.8|7063.4|7061.3|7060.7|7058.9|308
1636993800000|2021-11-15 16:30:00|7061.7|7059.9|7064.6|7062.8|7065.4|7063.3|7061.6|7059.3|292
1636994100000|2021-11-15 16:35:00|7065|7063.2|7063.2|7061.4|7065.4|7063.5|7063.1|7061.3|303
1636994400000|2021-11-15 16:40:00|7063|7061.2|7059.5|7057.7|7063.8|7062|7059.5|7057.1|340
1636994700000|2021-11-15 16:45:00|7059.3|7057.5|7059.6|7057.8|7061.6|7059.8|7058.7|7056.7|342
1636995000000|2021-11-15 16:50:00|7059.7|7057.9|7056.7|7054.9|7060.4|7058.5|7056.4|7054.2|321
1636995300000|2021-11-15 16:55:00|7056.8|7055|7058.9|7057.1|7059.4|7057.2|7056|7053.6|310
1636995600000|2021-11-15 17:00:00|7058.6|7056.8|7056|7054.2|7059.5|7057.2|7055.3|7053.5|285
1636995900000|2021-11-15 17:05:00|7056.1|7054.3|7054.7|7052.9|7056.5|7054.5|7054.5|7052.6|214
1636996200000|2021-11-15 17:10:00|7054.6|7052.8|7055.9|7054.1|7057.8|7055.3|7054.1|7052.3|297
1636996500000|2021-11-15 17:15:00|7055.8|7054|7055.9|7052.9|7056.8|7054.6|7054.2|7051.8|371
1636996800000|2021-11-15 17:20:00|7056|7053|7052.1|7049.1|7056|7053.6|7051.1|7048.9|433
1636997100000|2021-11-15 17:25:00|7051.8|7048.8|7049.6|7047.8|7054.1|7051.9|7049.2|7046.2|491
1636997400000|2021-11-15 17:30:00|7049.7|7047.9|7049.1|7047.3|7051.2|7048.7|7048.4|7045.9|330
1636997700000|2021-11-15 17:35:00|7049|7047.2|7049.1|7047.3|7050.5|7048.2|7047.3|7045.1|324
1636998000000|2021-11-15 17:40:00|7049.2|7047.4|7048.1|7046.3|7050.5|7047.9|7047.2|7044.8|367
1636998300000|2021-11-15 17:45:00|7048|7046.2|7050.9|7047.9|7051.1|7048.6|7048|7046.2|284
1636998600000|2021-11-15 17:50:00|7050.2|7048.4|7049.6|7047.8|7051.2|7048.8|7049.3|7047|325
1636998900000|2021-11-15 17:55:00|7049.5|7047.7|7048.9|7045.9|7049.6|7047.7|7047.1|7044.9|251
1636999200000|2021-11-15 18:00:00|7049|7046|7052.3|7050.5|7066.3|7053.3|7049|7044.8|344
1636999500000|2021-11-15 18:05:00|7052.2|7050.4|7052.6|7050.8|7053.9|7052.1|7051.8|7050|169
1636999800000|2021-11-15 18:10:00|7053.2|7050.2|7055.2|7053.4|7055.6|7053.4|7051.8|7049.4|211
1637000100000|2021-11-15 18:15:00|7055.1|7053.3|7053.8|7052|7056.6|7054.2|7053.7|7051.3|234
1637000400000|2021-11-15 18:20:00|7053.7|7051.9|7052.1|7050.3|7054.4|7052.3|7050.8|7048.7|264
1637000700000|2021-11-15 18:25:00|7052.2|7050.4|7054.8|7051.8|7054.9|7052.3|7052|7049.8|235
1637001000000|2021-11-15 18:30:00|7054.7|7051.7|7053.7|7051.9|7055.7|7053.5|7053.6|7051.2|240
1637001300000|2021-11-15 18:35:00|7053.8|7052|7053.8|7052|7054.5|7052.1|7052.8|7050.4|205
1637001600000|2021-11-15 18:40:00|7053.9|7052.1|7053.6|7051.8|7054.8|7052.4|7052.8|7050.6|190
1637001900000|2021-11-15 18:45:00|7053.5|7051.7|7055|7053.2|7055.9|7054|7053.4|7051.4|206
1637002200000|2021-11-15 18:50:00|7055.1|7053.3|7054.2|7052.4|7056.2|7053.8|7054.2|7052.2|206
1637002500000|2021-11-15 18:55:00|7054.1|7052.3|7054|7052.2|7054.8|7052.8|7053.4|7051.2|195
1637002800000|2021-11-15 19:00:00|7054.1|7052.3|7054|7052.2|7054.4|7052.6|7053.8|7052|172
1637003100000|2021-11-15 19:05:00|7053.9|7052.1|7052.7|7050.9|7054|7052.2|7052.4|7050.2|174
1637003400000|2021-11-15 19:10:00|7052.8|7051|7053.9|7052.1|7054|7052.2|7052.4|7050.6|147
1637003700000|2021-11-15 19:15:00|7054|7052.2|7053.3|7051.5|7054.1|7052.3|7052.3|7050.2|203
1637004000000|2021-11-15 19:20:00|7053.2|7051.4|7050.9|7049.1|7053.7|7051.9|7050.9|7049.1|180
1637004300000|2021-11-15 19:25:00|7050.6|7048.8|7052|7049|7052|7049.7|7046.9|7045.1|234
1637004600000|2021-11-15 19:30:00|7051.9|7048.9|7050.8|7049|7052|7049.5|7050.2|7047.8|231
1637004900000|2021-11-15 19:35:00|7051.7|7048.7|7049.7|7047.9|7051.9|7049.5|7049.2|7047.3|237
1637005200000|2021-11-15 19:40:00|7049.8|7048|7050.1|7048.3|7050.7|7048.9|7049.5|7047.3|187
1637005500000|2021-11-15 19:45:00|7050.2|7048.4|7051.4|7049.6|7051.5|7049.7|7050.1|7048.3|175
1637005800000|2021-11-15 19:50:00|7051.5|7049.7|7049.7|7047.9|7052.2|7050.4|7049.5|7047.7|204
1637006100000|2021-11-15 19:55:00|7049.6|7047.8|7044.3|7042.5|7050.6|7048.8|7044.2|7042.4|444
1637006400000|2021-11-15 20:00:00|7044.2|7042.4|7042.1|7040.3|7045.2|7043.2|7040.8|7038.9|473
1637006700000|2021-11-15 20:05:00|7042|7040.2|7047.2|7044.2|7047.9|7045.9|7042|7040.2|292
1637007000000|2021-11-15 20:10:00|7046.2|7044.4|7047.5|7044.5|7047.5|7045.1|7045.6|7043.1|194
1637007300000|2021-11-15 20:15:00|7046.8|7045|7046.8|7045|7048.2|7045.9|7046.1|7043.9|243
1637007600000|2021-11-15 20:20:00|7046.9|7045.1|7045.4|7043.6|7048.5|7046.1|7045.4|7043.6|182
1637007900000|2021-11-15 20:25:00|7045.3|7043.5|7044.7|7042.9|7045.6|7043.8|7043.9|7041.9|254
1637008200000|2021-11-15 20:30:00|7044.6|7042.8|7043.4|7041.6|7045|7043.1|7043.2|7041.4|224
1637008500000|2021-11-15 20:35:00|7043.3|7041.5|7044.4|7041.4|7045|7042.7|7042|7040.2|268
1637008800000|2021-11-15 20:40:00|7044.3|7041.3|7043.7|7041.9|7045.1|7043.3|7043.1|7040.7|283
1637009100000|2021-11-15 20:45:00|7043.8|7042|7043.2|7041.4|7044.5|7042.3|7042.8|7040.4|258
1637009400000|2021-11-15 20:50:00|7043|7041.2|7043.2|7041.4|7043.9|7041.9|7042.3|7040.5|232
1637009700000|2021-11-15 20:55:00|7043|7041.2|7041.7|7039.9|7043.4|7041.2|7040.1|7037.9|331
1637010000000|2021-11-15 21:00:00|7042.3|7039.3|7042.7|7040.9|7043.6|7041.1|7042|7039.2|179
1637010300000|2021-11-15 21:05:00|7042.6|7040.8|7044|7042.2|7045|7042.5|7042.5|7040.7|152
1637010600000|2021-11-15 21:10:00|7043.9|7042.1|7042.8|7039.8|7044.5|7042.1|7042.1|7039.8|166
1637010900000|2021-11-15 21:15:00|7042.9|7039.9|7044.2|7041.2|7044.2|7041.5|7041.8|7039.7|123
1637011200000|2021-11-15 21:20:00|7044.3|7041.3|7044.3|7042.5|7044.9|7042.5|7042|7040.2|132
1637011500000|2021-11-15 21:25:00|7044.8|7041.8|7045.4|7042.4|7046|7043.5|7044.3|7041.8|121
1637011800000|2021-11-15 21:30:00|7045.3|7042.3|7043.9|7042.1|7045.3|7042.3|7043.6|7041.2|114
1637012100000|2021-11-15 21:35:00|7043.8|7042|7044.6|7042.8|7045.3|7042.8|7043.6|7041.3|102
1637012400000|2021-11-15 21:40:00|7044.7|7042.9|7046.3|7043.3|7046.4|7043.9|7044.6|7042.2|85
1637012700000|2021-11-15 21:45:00|7046.2|7043.2|7044.7|7041.7|7046.4|7043.4|7044.4|7041.4|129
1637013000000|2021-11-15 21:50:00|7044.6|7041.6|7044|7041|7044.8|7041.8|7043.8|7040.8|140
1637013300000|2021-11-15 21:55:00|7044.1|7041.1|7047.7|7041.5|7053.8|7043.9|7043.4|7037.1|398
1637013600000|2021-11-15 22:00:00|7051.5|7042.9|7046.3|7041.9|7059|7046|7046.3|7038.3|134
1637013900000|2021-11-15 22:05:00|7046.4|7043.4|7047.6|7041.4|7049|7043.6|7046.3|7041.2|102
1637014200000|2021-11-15 22:10:00|7047.5|7041.7|7047.4|7043.8|7049.1|7044.6|7047.1|7038.8|334
1637014500000|2021-11-15 22:15:00|7047.3|7043.7|7047|7041.2|7048.7|7044.2|7046.2|7040.1|390
1637014800000|2021-11-15 22:20:00|7047.1|7040.7|7047.5|7042.4|7048.5|7043.8|7046.6|7039.5|383
1637015100000|2021-11-15 22:25:00|7046.9|7043.3|7050.3|7043.5|7052.2|7045|7046.4|7041.9|199
1637015400000|2021-11-15 22:30:00|7049.1|7044.6|7050.1|7043.6|7051.6|7044.7|7049.1|7042.8|346
1637015700000|2021-11-15 22:35:00|7050|7043.9|7049.7|7044.7|7050.6|7045.2|7048.7|7043.5|416
1637016000000|2021-11-15 22:40:00|7049.8|7044.8|7047.6|7040.9|7049.8|7044.8|7043.3|7032.3|561
1637016300000|2021-11-15 22:45:00|7047.5|7041|7047.2|7042.6|7050.3|7043.7|7046.6|7038.1|520
1637016600000|2021-11-15 22:50:00|7047.1|7042.3|7045|7039.5|7047.4|7043|7044.6|7032.4|363
1637016900000|2021-11-15 22:55:00|7045.1|7039.4|7043|7035.1|7046|7040.6|7042.1|7033.9|486
1637017200000|2021-11-15 23:00:00|7042.9|7035.5|7045.4|7042.4|7047.2|7043.5|7042.2|7035.5|382
1637017500000|2021-11-15 23:05:00|7045.3|7042.3|7044.7|7041.7|7045.5|7042.5|7044.6|7041.6|127
1637017800000|2021-11-15 23:10:00|7044.8|7041.8|7043.3|7040.3|7044.9|7041.9|7043.2|7040.2|114
1637018100000|2021-11-15 23:15:00|7043.2|7040.2|7043.8|7040.8|7043.9|7041.3|7043|7040.2|110
1637018400000|2021-11-15 23:20:00|7043.7|7040.7|7042.5|7039.5|7043.9|7041|7042.4|7039.4|118
1637018700000|2021-11-15 23:25:00|7042.6|7039.6|7042.2|7039.2|7042.8|7040.2|7041.4|7039|116
1637019000000|2021-11-15 23:30:00|7042.1|7039.1|7042.7|7039.7|7043.2|7040.7|7041.5|7039|115
1637019300000|2021-11-15 23:35:00|7042.8|7039.8|7043|7040|7043.5|7040.8|7042|7039|114
1637019600000|2021-11-15 23:40:00|7042.9|7039.9|7042.8|7039.8|7043|7040|7042.7|7039.7|42
1637019900000|2021-11-15 23:45:00|7042.7|7039.7|7040.7|7037.7|7043|7040|7040.6|7037.6|135
1637020200000|2021-11-15 23:50:00|7040.8|7037.8|7041.8|7038.8|7041.9|7038.9|7040.6|7037.7|87
1637020500000|2021-11-15 23:55:00|7041.7|7038.7|7043.9|7042.1|7044.6|7042.1|7041.1|7038.3|146
1637020800000|2021-11-16 00:00:00|7043.8|7042|7045.8|7044|7047.5|7044.9|7043.7|7041.2|237
1637021100000|2021-11-16 00:05:00|7045.7|7043.9|7045.1|7043.3|7046|7043.9|7044.2|7042.1|238
1637021400000|2021-11-16 00:10:00|7044.8|7043|7046.2|7044.4|7046.2|7044.4|7043.9|7042.1|148
1637021700000|2021-11-16 00:15:00|7046.1|7044.3|7044.5|7042.7|7046.8|7044.8|7044|7042.2|251
1637022000000|2021-11-16 00:20:00|7044.4|7042.6|7042.5|7039.5|7045.4|7043.1|7041.9|7039.4|161
1637022300000|2021-11-16 00:25:00|7042.4|7039.4|7045.7|7042.7|7045.9|7042.9|7041.7|7039.4|203
1637022600000|2021-11-16 00:30:00|7045.9|7042.9|7046.1|7044.3|7048.2|7045.2|7044.3|7042|256
1637022900000|2021-11-16 00:35:00|7046.2|7044.4|7047.1|7045.3|7048.4|7046.6|7046.1|7044.1|237
1637023200000|2021-11-16 00:40:00|7047.7|7044.7|7047.7|7045.9|7048.3|7046.2|7046.7|7044.4|125
1637023500000|2021-11-16 00:45:00|7047.6|7045.8|7051|7049.2|7051.8|7050|7047.6|7045.8|220
1637023800000|2021-11-16 00:50:00|7051.4|7049.6|7043.8|7042|7052.9|7050.5|7043.4|7041.6|371
1637024100000|2021-11-16 00:55:00|7044.4|7041.4|7045.9|7044.1|7047.4|7044.9|7042.6|7040.4|373
1637024400000|2021-11-16 01:00:00|7045.8|7044|7047.8|7046|7049.2|7047.2|7045.8|7044|350
1637024700000|2021-11-16 01:05:00|7047.9|7046.1|7051.6|7049.8|7051.8|7050|7047.8|7045.8|214
1637025000000|2021-11-16 01:10:00|7051.4|7049.6|7053.9|7050.9|7054|7051.8|7051.2|7049.3|279
1637025300000|2021-11-16 01:15:00|7054|7051|7053.3|7050.3|7054|7051.7|7050.9|7049|325
1637025600000|2021-11-16 01:20:00|7053.2|7050.2|7050.3|7048.5|7053.3|7050.8|7049.9|7047.7|291
1637025900000|2021-11-16 01:25:00|7050.2|7048.4|7050.9|7049.1|7051.4|7049.4|7049.1|7046.7|354
1637026200000|2021-11-16 01:30:00|7051.5|7048.5|7047.7|7044.7|7052.4|7050.1|7046.6|7044.1|482
1637026500000|2021-11-16 01:35:00|7047.8|7044.8|7050.1|7048.3|7051.2|7048.9|7047.2|7044.6|292
1637026800000|2021-11-16 01:40:00|7050.2|7048.4|7050.3|7048.5|7052.4|7050.1|7049.9|7047.7|298
1637027100000|2021-11-16 01:45:00|7050.4|7048.6|7051.6|7049.8|7054.1|7051.8|7050|7047.6|285
1637027400000|2021-11-16 01:50:00|7051.5|7049.7|7052.6|7049.6|7052.8|7050.5|7051.1|7049.2|287
1637027700000|2021-11-16 01:55:00|7052.7|7049.7|7052.1|7050.3|7053.9|7052.1|7051.7|7049.5|318
1637028000000|2021-11-16 02:00:00|7052|7050.2|7053.8|7052|7054.3|7052.5|7051.9|7050|290
1637028300000|2021-11-16 02:05:00|7053.9|7052.1|7051.5|7049.7|7055.4|7053.2|7051.2|7049|273
1637028600000|2021-11-16 02:10:00|7051.4|7049.6|7053.2|7051.4|7053.7|7051.5|7051|7048.7|262
1637028900000|2021-11-16 02:15:00|7052.8|7051|7053.8|7052|7054.6|7052.8|7051.8|7049.3|285
1637029200000|2021-11-16 02:20:00|7053.9|7052.1|7054|7052.2|7054.4|7052.5|7053.1|7051.3|204
1637029500000|2021-11-16 02:25:00|7053.9|7052.1|7055.3|7052.3|7055.4|7053.3|7053.7|7051.3|246
1637029800000|2021-11-16 02:30:00|7054.7|7052.9|7053.9|7052.1|7058.3|7056.1|7052.8|7050|433
1637030100000|2021-11-16 02:35:00|7053.8|7052|7059.2|7057.4|7059.8|7057.4|7053.8|7052|276
1637030400000|2021-11-16 02:40:00|7059.3|7057.5|7059.9|7058.1|7060.8|7059|7058.2|7056.1|288
1637030700000|2021-11-16 02:45:00|7059.8|7058|7061.2|7059.4|7062.8|7060.5|7059.4|7057.6|273
1637031000000|2021-11-16 02:50:00|7061.1|7059.3|7061.5|7059.7|7063.4|7061.1|7061|7059|289
1637031300000|2021-11-16 02:55:00|7061.8|7060|7060.3|7058.5|7062.7|7060.3|7059.8|7057.7|278
1637031600000|2021-11-16 03:00:00|7060.2|7058.4|7060.6|7058.8|7060.9|7058.8|7059.2|7057.1|298
1637031900000|2021-11-16 03:05:00|7060.7|7058.9|7062.5|7060.7|7062.8|7060.7|7059.8|7058|328
1637032200000|2021-11-16 03:10:00|7062.4|7060.6|7063|7061.2|7063.7|7061.4|7061.8|7059.8|241
1637032500000|2021-11-16 03:15:00|7063.1|7061.3|7064.2|7062.4|7064.5|7062.7|7062.2|7060.2|219
1637032800000|2021-11-16 03:20:00|7064.1|7062.3|7063.5|7061.7|7064.4|7062.6|7062.2|7059.8|274
1637033100000|2021-11-16 03:25:00|7063.4|7061.6|7064.3|7062.5|7064.9|7062.6|7062.3|7060.2|294
1637033400000|2021-11-16 03:30:00|7064.4|7062.6|7063.8|7060.8|7065.4|7063.4|7063.2|7060.7|200
1637033700000|2021-11-16 03:35:00|7063.9|7060.9|7061.8|7060|7063.9|7061.4|7061.2|7059.3|179
1637034000000|2021-11-16 03:40:00|7061.7|7059.9|7061.7|7059.9|7062.2|7060.4|7061.4|7059.6|147
1637034300000|2021-11-16 03:45:00|7061.8|7060|7058.6|7055.6|7061.8|7060|7058.4|7055.4|229
1637034600000|2021-11-16 03:50:00|7058.7|7055.7|7057.5|7055.7|7058.7|7056.4|7057.2|7055|223
1637034900000|2021-11-16 03:55:00|7057.4|7055.6|7056.3|7054.5|7058.3|7055.9|7055.7|7053.7|204
1637035200000|2021-11-16 04:00:00|7056.8|7055|7056.7|7054.9|7057|7055|7055|7053.2|221
1637035500000|2021-11-16 04:05:00|7056.6|7054.8|7054.9|7053.1|7057.3|7055.2|7054.7|7052.9|156
1637035800000|2021-11-16 04:10:00|7054.8|7053|7053.9|7052.1|7054.9|7053.1|7053.1|7051.3|195
1637036100000|2021-11-16 04:15:00|7054|7052.2|7053|7051.2|7054.9|7052.7|7052.5|7050.7|139
1637036400000|2021-11-16 04:20:00|7052.9|7051.1|7050|7048.2|7053|7051.2|7048.6|7046.8|221
1637036700000|2021-11-16 04:25:00|7050.1|7048.3|7049.5|7047.7|7050.7|7048.3|7048.3|7046.5|233
1637037000000|2021-11-16 04:30:00|7049.4|7047.6|7049|7047.2|7052.7|7050.4|7048.8|7047|284
1637037300000|2021-11-16 04:35:00|7049.1|7047.3|7049.5|7047.7|7050.7|7048.3|7049|7047.2|193
1637037600000|2021-11-16 04:40:00|7049.6|7047.8|7051.8|7050|7052.4|7050.2|7049.4|7047.6|154
1637037900000|2021-11-16 04:45:00|7051.9|7050.1|7051.8|7050|7053.4|7051.1|7051.4|7049.6|159
1637038200000|2021-11-16 04:50:00|7051.9|7050.1|7048.8|7047|7052.4|7050.2|7048.6|7046.6|239
1637038500000|2021-11-16 04:55:00|7048.9|7047.1|7048.3|7046.5|7048.9|7047.1|7046.4|7044.6|205
1637038800000|2021-11-16 05:00:00|7048.2|7046.4|7053.2|7051.4|7053.8|7052|7048.2|7046.4|228
1637039100000|2021-11-16 05:05:00|7053.3|7051.5|7051.5|7049.7|7053.3|7051.5|7051.3|7049.5|152
1637039400000|2021-11-16 05:10:00|7051.6|7049.8|7051.3|7049.5|7051.9|7050.1|7049.9|7048.1|173
1637039700000|2021-11-16 05:15:00|7051.4|7049.6|7052|7050.2|7053.7|7051.6|7051.2|7049.3|181
1637040000000|2021-11-16 05:20:00|7051.9|7050.1|7049.8|7048|7052.8|7050.4|7049.5|7047.5|221
1637040300000|2021-11-16 05:25:00|7049.7|7047.9|7048.8|7047|7050.1|7048.3|7048.1|7045.7|219
1637040600000|2021-11-16 05:30:00|7048.7|7046.9|7046.7|7044.9|7048.8|7047|7046.5|7044.6|211
1637040900000|2021-11-16 05:35:00|7046.6|7044.8|7044.2|7042.4|7047.6|7045.5|7044|7041.6|210
1637041200000|2021-11-16 05:40:00|7044.1|7042.3|7043.2|7041.4|7044.2|7042.4|7041.6|7039.8|199
1637041500000|2021-11-16 05:45:00|7043.1|7041.3|7041.3|7039.5|7044.1|7042.3|7040.8|7039|184
1637041800000|2021-11-16 05:50:00|7041.4|7039.6|7038.4|7036.6|7042|7040.2|7037.2|7034.2|286
1637042100000|2021-11-16 05:55:00|7038.5|7036.7|7038.6|7036.8|7039.9|7037.5|7037.5|7035.4|325
1637042400000|2021-11-16 06:00:00|7038.7|7036.9|7038.8|7037|7039.9|7037.9|7037.7|7035.8|265
1637042700000|2021-11-16 06:05:00|7038.9|7037.1|7041.9|7040.1|7042.2|7040.4|7038.6|7036.7|284
1637043000000|2021-11-16 06:10:00|7041.8|7040|7040|7038.2|7042.3|7040.1|7038.8|7036.6|260
1637043300000|2021-11-16 06:15:00|7040.1|7038.3|7038.9|7037.1|7041.1|7039.3|7037.4|7035.6|265
1637043600000|2021-11-16 06:20:00|7038.8|7037|7037.6|7035.8|7039.8|7038|7037.1|7035.3|236
1637043900000|2021-11-16 06:25:00|7037.7|7035.9|7035.8|7034|7039.1|7037.3|7035.7|7033.9|297
1637044200000|2021-11-16 06:30:00|7035.7|7033.9|7035.5|7033.7|7036.4|7034.1|7033.9|7032.1|343
1637044500000|2021-11-16 06:35:00|7035.6|7033.8|7032.1|7030.3|7036|7034.2|7031.6|7029.7|234
1637044800000|2021-11-16 06:40:00|7032.2|7030.4|7031.8|7030|7034.4|7032|7031.8|7029.9|268
1637045100000|2021-11-16 06:45:00|7031.9|7030.1|7031.2|7029.4|7032.4|7030.3|7030.1|7028.3|362
1637045400000|2021-11-16 06:50:00|7030.9|7029.1|7031.8|7030|7032|7030.2|7030.3|7028.3|248
1637045700000|2021-11-16 06:55:00|7031.9|7030.1|7032.1|7029.1|7032.5|7030.1|7030.6|7028.8|176
1637046000000|2021-11-16 07:00:00|7032.2|7029.2|7033.7|7031.9|7036.4|7033.8|7031.5|7029.2|396
1637046300000|2021-11-16 07:05:00|7033.8|7032|7035.4|7032.4|7036|7033.7|7032.5|7030.7|334
1637046600000|2021-11-16 07:10:00|7034.9|7033.1|7032.1|7030.3|7036.1|7034.3|7031|7028.5|361
1637046900000|2021-11-16 07:15:00|7032|7030.2|7033.4|7031.6|7035.2|7032.9|7032|7030|389
1637047200000|2021-11-16 07:20:00|7033.3|7031.5|7033.4|7031.6|7034|7031.7|7030.4|7028.3|380
1637047500000|2021-11-16 07:25:00|7033.3|7031.5|7032.4|7029.4|7034.3|7031.8|7029.1|7027.2|552
1637047800000|2021-11-16 07:30:00|7032.3|7029.3|7033.1|7031.3|7034|7031.6|7031|7028.9|363
1637048100000|2021-11-16 07:35:00|7033.3|7031.5|7035.4|7033.6|7036|7033.7|7030.9|7028.3|353
1637048400000|2021-11-16 07:40:00|7036.1|7033.1|7033.9|7032.1|7037.8|7035.3|7033.5|7030.8|393
1637048700000|2021-11-16 07:45:00|7033.8|7032|7036.2|7034.4|7038|7035.6|7033.8|7031.5|304
1637049000000|2021-11-16 07:50:00|7036.3|7034.5|7033.6|7031.8|7037|7034.6|7032.1|7030.2|317
1637049300000|2021-11-16 07:55:00|7033.7|7031.9|7035.9|7034.1|7036.3|7034.5|7032.7|7030.4|302
1637049600000|2021-11-16 08:00:00|7036|7034.2|7033.1|7031.3|7036|7034.2|7032.8|7030.5|440
1637049900000|2021-11-16 08:05:00|7033.2|7031.4|7030.5|7028.7|7035.1|7032.2|7028.4|7025.8|410
1637050200000|2021-11-16 08:10:00|7030.6|7028.8|7033.1|7030.1|7033.4|7031.6|7027.9|7026|404
1637050500000|2021-11-16 08:15:00|7033.2|7030.2|7034|7032.2|7035.9|7033.5|7031.4|7028.9|422
1637050800000|2021-11-16 08:20:00|7034.7|7031.7|7032|7030.2|7034.7|7032.3|7031.9|7029.6|391
1637051100000|2021-11-16 08:25:00|7032.1|7030.3|7033.8|7030.8|7035.1|7032.9|7032|7029.6|404
1637051400000|2021-11-16 08:30:00|7033.9|7030.9|7032.2|7030.4|7036.9|7034.4|7032|7029.8|367
1637051700000|2021-11-16 08:35:00|7032.8|7029.8|7030.9|7029.1|7034.6|7032.1|7030.8|7028.5|403
1637052000000|2021-11-16 08:40:00|7031.3|7028.3|7029|7027.2|7032.6|7030.3|7028.8|7026.5|421
1637052300000|2021-11-16 08:45:00|7028.9|7027.1|7030.2|7028.4|7032.1|7029.8|7025.9|7024.1|389
1637052600000|2021-11-16 08:50:00|7030.3|7028.5|7031.7|7028.7|7033.1|7031.3|7029.3|7026.9|334
1637052900000|2021-11-16 08:55:00|7031.8|7028.8|7032.3|7030.5|7033.5|7031.7|7031|7028.8|366
1637053200000|2021-11-16 09:00:00|7032.2|7030.4|7031.9|7028.9|7034|7031.7|7029.9|7028.1|382
1637053500000|2021-11-16 09:05:00|7031.8|7028.8|7033.2|7031.4|7034.7|7032.9|7031.1|7028.8|374
1637053800000|2021-11-16 09:10:00|7033.3|7031.5|7035.1|7033.3|7036.1|7033.9|7033.1|7030.7|336
1637054100000|2021-11-16 09:15:00|7035.2|7033.4|7032.4|7029.4|7035.9|7033.5|7031.4|7028.9|349
1637054400000|2021-11-16 09:20:00|7032.3|7029.3|7028|7025|7032.4|7029.4|7026.4|7023.8|432
1637054700000|2021-11-16 09:25:00|7027.9|7024.9|7024.9|7023.1|7027.9|7024.9|7023.6|7020.8|391
1637055000000|2021-11-16 09:30:00|7024.8|7023|7026.1|7024.3|7027.1|7024.7|7024.6|7021.8|342
1637055300000|2021-11-16 09:35:00|7026|7024.2|7022.7|7019.7|7026.3|7024.5|7022.3|7019.6|301
1637055600000|2021-11-16 09:40:00|7022.6|7019.6|7026.4|7024.6|7026.8|7024.7|7021.7|7019.4|381
1637055900000|2021-11-16 09:45:00|7026.5|7024.7|7026.8|7025|7028.1|7025.6|7025.9|7023.8|344
1637056200000|2021-11-16 09:50:00|7026.9|7025.1|7026.9|7025.1|7028.4|7026.6|7026.1|7023.7|314
1637056500000|2021-11-16 09:55:00|7026.8|7025|7028.1|7025.1|7029.4|7027.1|7026.6|7024.8|290
1637056800000|2021-11-16 10:00:00|7028.2|7025.2|7027.3|7025.5|7028.8|7026.5|7026|7023.9|297
1637057100000|2021-11-16 10:05:00|7027.2|7025.4|7028.2|7026.4|7029.6|7027.6|7026.5|7024.7|269
1637057400000|2021-11-16 10:10:00|7028.1|7026.3|7027|7025.2|7028.4|7026.6|7026.5|7024.2|246
1637057700000|2021-11-16 10:15:00|7026.9|7025.1|7025.1|7023.3|7028.1|7026.3|7025.1|7023.3|334
1637058000000|2021-11-16 10:20:00|7025.2|7023.4|7023|7021.2|7025.4|7023.4|7022.9|7021.1|317
1637058300000|2021-11-16 10:25:00|7023.1|7021.3|7024.2|7022.4|7024.3|7022.5|7022.3|7020.3|319
1637058600000|2021-11-16 10:30:00|7024.3|7022.5|7024.3|7022.5|7026.8|7024.7|7024.2|7021.8|253
1637058900000|2021-11-16 10:35:00|7024.2|7022.4|7023.8|7020.8|7025.4|7023.1|7022.6|7019.8|285
1637059200000|2021-11-16 10:40:00|7023.3|7021.5|7024.6|7021.6|7025.5|7023.1|7023.1|7020.7|234
1637059500000|2021-11-16 10:45:00|7024.5|7021.5|7023.1|7020.1|7024.8|7022.3|7022.6|7020|222
1637059800000|2021-11-16 10:50:00|7023.2|7020.2|7020.3|7018.5|7023.3|7020.5|7019.8|7017.7|228
1637060100000|2021-11-16 10:55:00|7020.2|7018.4|7021.6|7019.8|7021.8|7019.8|7019.5|7017.3|250
1637060400000|2021-11-16 11:00:00|7021.5|7019.7|7020|7018.2|7022.6|7020.6|7019.7|7017.6|281
1637060700000|2021-11-16 11:05:00|7020.1|7018.3|7020.8|7019|7022.2|7020|7019.7|7017.9|277
1637061000000|2021-11-16 11:10:00|7020.7|7018.9|7020.3|7017.3|7023|7020.6|7019.5|7017.3|295
1637061300000|2021-11-16 11:15:00|7020.4|7017.4|7022.5|7020.7|7022.8|7020.7|7019.8|7017.4|328
1637061600000|2021-11-16 11:20:00|7023.2|7020.2|7020.4|7018.6|7023.2|7020.7|7019.4|7017.3|255
1637061900000|2021-11-16 11:25:00|7020.3|7018.5|7023.5|7021.7|7023.5|7021.7|7019.3|7017.5|235
1637062200000|2021-11-16 11:30:00|7023.6|7021.8|7026.5|7024.7|7026.8|7025|7022.9|7021.1|309
1637062500000|2021-11-16 11:35:00|7026.8|7025|7028.3|7026.5|7028.8|7027|7026.5|7024.2|214
1637062800000|2021-11-16 11:40:00|7028.2|7026.4|7029.8|7028|7030.2|7028.4|7027.4|7025.2|238
1637063100000|2021-11-16 11:45:00|7029.9|7028.1|7032.2|7030.4|7033|7030.5|7029.8|7028|246
1637063400000|2021-11-16 11:50:00|7032.1|7030.3|7033.2|7031.4|7033.9|7031.9|7031.6|7029.8|187
1637063700000|2021-11-16 11:55:00|7033.1|7031.3|7032.7|7030.9|7035.4|7033.3|7032.7|7030.7|272
1637064000000|2021-11-16 12:00:00|7032.8|7031|7031.2|7028.2|7033|7031|7030.5|7028.1|275
1637064300000|2021-11-16 12:05:00|7031.1|7028.1|7028.3|7026.5|7031.9|7029.5|7028.3|7026.5|215
1637064600000|2021-11-16 12:10:00|7028.2|7026.4|7026.8|7025|7028.7|7026.4|7026.3|7023.8|230
1637064900000|2021-11-16 12:15:00|7026.9|7025.1|7028.7|7026.9|7030.4|7028.1|7026.3|7024.3|268
1637065200000|2021-11-16 12:20:00|7028.6|7026.8|7025.2|7023.4|7028.8|7027|7024.7|7022.9|328
1637065500000|2021-11-16 12:25:00|7025|7023.2|7021.9|7018.9|7025|7023.2|7020.9|7018.8|400
1637065800000|2021-11-16 12:30:00|7021.7|7018.7|7023.6|7021.8|7024.6|7022.6|7021.2|7018.6|309
1637066100000|2021-11-16 12:35:00|7023.5|7021.7|7025|7023.2|7025.9|7023.5|7022.8|7020.9|270
1637066400000|2021-11-16 12:40:00|7024.9|7023.1|7020.9|7019.1|7025.4|7023.6|7020.7|7018.2|294
1637066700000|2021-11-16 12:45:00|7020.8|7019|7020.8|7019|7022.2|7019.7|7019.1|7016.8|322
1637067000000|2021-11-16 12:50:00|7020.7|7018.9|7022.2|7020.4|7024|7021.8|7020.7|7018.2|296
1637067300000|2021-11-16 12:55:00|7021.9|7020.1|7022|7019|7023.4|7021.5|7020.8|7018.7|419
1637067600000|2021-11-16 13:00:00|7021.9|7018.9|7025|7023.2|7026.4|7024.6|7020.7|7018.4|431
1637067900000|2021-11-16 13:05:00|7025.1|7023.3|7024.7|7022.9|7025.9|7023.3|7023.2|7020.7|377
1637068200000|2021-11-16 13:10:00|7024.8|7023|7024.8|7021.8|7025.7|7023.3|7023.5|7020.8|371
1637068500000|2021-11-16 13:15:00|7025.4|7022.4|7024.2|7022.4|7026.4|7024.1|7022.6|7020.3|344
1637068800000|2021-11-16 13:20:00|7024.3|7022.5|7022.1|7020.3|7025.4|7023.2|7021.9|7019.5|438
1637069100000|2021-11-16 13:25:00|7022.2|7020.4|7024|7020|7024.3|7022.3|7021.3|7018.7|349
1637069400000|2021-11-16 13:30:00|7023.7|7020.2|7017.2|7014.2|7023.7|7020.2|7013.6|7010.6|675
1637069700000|2021-11-16 13:35:00|7017.4|7014.4|7025|7023.2|7026.7|7023.7|7017.3|7014.3|607
1637070000000|2021-11-16 13:40:00|7024.9|7023.1|7024.3|7021.3|7028.4|7025.6|7022.9|7019.9|588
1637070300000|2021-11-16 13:45:00|7024.5|7021.5|7024.8|7023|7026.6|7024.1|7023|7020.6|533
1637070600000|2021-11-16 13:50:00|7024.9|7023.1|7023.1|7021.3|7025.9|7023.4|7020.6|7017.6|509
1637070900000|2021-11-16 13:55:00|7023.5|7020.5|7017.4|7014.4|7023.5|7020.5|7016.6|7013.8|528
1637071200000|2021-11-16 14:00:00|7016.8|7015|7012.8|7009.8|7020.2|7017.5|7012.6|7009.8|618
1637071500000|2021-11-16 14:05:00|7013.2|7010.2|7009.7|7006.7|7014.4|7011.7|7005.9|7003.4|678
1637071800000|2021-11-16 14:10:00|7009.6|7006.6|7004.1|7001.1|7010|7007.8|7001.6|6999.2|536
1637072100000|2021-11-16 14:15:00|7004|7001|7002.4|7000.6|7004.3|7001.9|7000.4|6998.1|625
1637072400000|2021-11-16 14:20:00|7002.5|7000.7|7001.6|6998.6|7004.2|7001.5|6999.7|6997.8|527
1637072700000|2021-11-16 14:25:00|7001|6999.2|7007.1|7004.1|7007.1|7004.6|7000.4|6998.1|513
1637073000000|2021-11-16 14:30:00|7007.2|7004.2|7007.1|7005.3|7009.8|7007.5|7005.8|7003.9|586
1637073300000|2021-11-16 14:35:00|7007.9|7004.9|7007.7|7005.9|7013.9|7011.4|7006.9|7004.4|569
1637073600000|2021-11-16 14:40:00|7008|7006.2|7007.1|7005.3|7010.1|7007.7|7004.6|7002.8|598
1637073900000|2021-11-16 14:45:00|7007.2|7005.4|7004.4|7002.6|7008.1|7006.3|7004.2|7002.4|519
1637074200000|2021-11-16 14:50:00|7004.5|7002.7|7002|7000.2|7005.2|7002.9|6998.6|6996.3|564
1637074500000|2021-11-16 14:55:00|7002.1|7000.3|7000.4|6998.6|7004.9|7002.3|6999.7|6997.7|472
1637074800000|2021-11-16 15:00:00|7001.2|6998.2|7002.7|7000.9|7005.2|7003.3|7000.9|6997.9|548
1637075100000|2021-11-16 15:05:00|7002.8|7001|7009.9|7008.1|7010.8|7008.4|7001.6|6999.8|522
1637075400000|2021-11-16 15:10:00|7010|7008.2|7010.1|7008.3|7013.5|7011.4|7008.7|7006.9|528
1637075700000|2021-11-16 15:15:00|7010|7008.2|7009.1|7007.3|7012.1|7009.4|7007.1|7004.9|482
1637076000000|2021-11-16 15:20:00|7009.2|7007.4|7013.2|7010.2|7013.3|7010.7|7008.9|7006.5|438
1637076300000|2021-11-16 15:25:00|7013.1|7010.1|7003.5|7001.7|7013.2|7010.4|7003.4|7001.6|426
1637076600000|2021-11-16 15:30:00|7003.4|7001.6|7001|6999.2|7005.2|7002.9|7000.9|6999|434
1637076900000|2021-11-16 15:35:00|7000.9|6999.1|7000.8|6999|7005.4|7002.9|7000.8|6998.7|451
1637077200000|2021-11-16 15:40:00|7001.1|6999.3|7000.8|6999|7002.8|7000.5|6999.4|6997.1|431
1637077500000|2021-11-16 15:45:00|7001.1|6999.3|6996.7|6994.9|7003.4|7001|6995.6|6993.8|378
1637077800000|2021-11-16 15:50:00|6996.8|6995|6998.4|6996.6|7000.1|6998.1|6994.8|6992.6|411
1637078100000|2021-11-16 15:55:00|6998.3|6996.5|7000.6|6998.8|7002.4|6999.9|6997.1|6994.7|455
1637078400000|2021-11-16 16:00:00|7000.7|6998.9|7002.3|7000.5|7003.8|7001.4|6999.3|6997.5|409
1637078700000|2021-11-16 16:05:00|7002.4|7000.6|7001.2|6999.4|7003.1|7000.8|7000.7|6998.1|356
1637079000000|2021-11-16 16:10:00|7001.1|6999.3|7001.4|6998.4|7002.1|7000|7000.1|6997.8|301
1637079300000|2021-11-16 16:15:00|7000.8|6999|7001.2|6999.4|7003.3|7001.5|7000.5|6998.2|355
1637079600000|2021-11-16 16:20:00|7001.1|6999.3|6996.6|6994.8|7002.2|6999.9|6996.4|6994.1|391
1637079900000|2021-11-16 16:25:00|6996.5|6994.7|6996.6|6994.8|6998.3|6996.3|6995.2|6993.2|272
1637080200000|2021-11-16 16:30:00|6997.2|6994.2|6996.8|6995|6998.4|6996.3|6996|6993.8|295
1637080500000|2021-11-16 16:35:00|6996.9|6995.1|6992.7|6990.9|6997.5|6995.3|6992.7|6990.9|268
1637080800000|2021-11-16 16:40:00|6992.8|6991|6994.1|6992.3|6996.2|6993.8|6992.6|6990.2|322
1637081100000|2021-11-16 16:45:00|6994|6992.2|6993.8|6992|6995.7|6993.7|6993.2|6990.8|280
1637081400000|2021-11-16 16:50:00|6993.9|6992.1|6998.1|6995.1|6998.6|6996.2|6992.6|6990.8|307
1637081700000|2021-11-16 16:55:00|6998|6995|6994.8|6991.8|6998|6995.7|6994|6991.7|352
1637082000000|2021-11-16 17:00:00|6994.7|6991.7|6999.2|6997.4|7000.9|6998.6|6992.7|6990|348
1637082300000|2021-11-16 17:05:00|6999.1|6997.3|6998.6|6996.8|7000|6998|6998.5|6996.1|252
1637082600000|2021-11-16 17:10:00|6998.5|6996.7|6997.4|6995.6|7000.2|6997.9|6997|6994.8|259
1637082900000|2021-11-16 17:15:00|6997.3|6995.5|7000.7|6997.7|7001.2|6998.7|6995.6|6993.3|403
1637083200000|2021-11-16 17:20:00|7000|6998.2|6999.1|6996.1|7000.3|6998.3|6997.5|6995.2|325
1637083500000|2021-11-16 17:25:00|6999|6996|6995.4|6993.6|6999|6996.6|6995.1|6992.7|374
1637083800000|2021-11-16 17:30:00|6995.3|6993.5|6995.4|6992.4|6997.3|6995|6994.3|6991.8|329
1637084100000|2021-11-16 17:35:00|6994.9|6993.1|6995|6993.2|6996.5|6994.7|6994|6991.6|270
1637084400000|2021-11-16 17:40:00|6994.9|6993.1|6997.2|6995.4|6997.5|6995.4|6994.8|6992.8|309
1637084700000|2021-11-16 17:45:00|6997.9|6994.9|6994.2|6991.2|6997.9|6995.2|6993.2|6991.2|324
1637085000000|2021-11-16 17:50:00|6994.3|6991.3|6994.9|6991.9|6995.3|6993.4|6992.9|6990.5|286
1637085300000|2021-11-16 17:55:00|6994.8|6991.8|6993.6|6990.6|6994.8|6992.3|6992|6989.7|292
1637085600000|2021-11-16 18:00:00|6993.5|6990.5|6997.3|6994.3|6997.4|6995.2|6992.5|6989.9|277
1637085900000|2021-11-16 18:05:00|6997.5|6994.5|6999.4|6997.6|6999.5|6997.7|6996.5|6994.3|304
1637086200000|2021-11-16 18:10:00|6999.3|6997.5|7000.5|6998.7|7001.6|6999.3|6999.3|6997|236
1637086500000|2021-11-16 18:15:00|7000.7|6998.9|6999.2|6997.4|7002.5|7000.4|6999.2|6996.8|206
1637086800000|2021-11-16 18:20:00|6999.1|6997.3|6998.2|6996.4|6999.8|6997.8|6997.6|6995.1|228
1637087100000|2021-11-16 18:25:00|6998.4|6996.6|6998.2|6996.4|7000.5|6998.3|6997.7|6995.4|192
1637087400000|2021-11-16 18:30:00|6998|6996.2|6999.4|6997.6|7000.3|6998.3|6998|6995.8|179
1637087700000|2021-11-16 18:35:00|6999.3|6997.5|6999.2|6997.4|6999.9|6997.6|6998.3|6996.5|193
1637088000000|2021-11-16 18:40:00|6999.1|6997.3|6999.4|6997.6|7000.4|6997.9|6998.4|6996.1|193
1637088300000|2021-11-16 18:45:00|6999.3|6997.5|7001|6999.2|7002.1|6999.7|6998.9|6996.8|196
1637088600000|2021-11-16 18:50:00|7000.9|6999.1|7001.2|6999.4|7002.6|7000.1|7000.6|6998.2|179
1637088900000|2021-11-16 18:55:00|7001.3|6999.5|7000.1|6998.3|7001.8|6999.5|6998.1|6995.6|251
1637089200000|2021-11-16 19:00:00|7000.2|6998.4|7000.7|6997.7|7002.7|7000.3|7000.1|6997.6|304
1637089500000|2021-11-16 19:05:00|7000.6|6997.6|6998.1|6996.3|7000.7|6998.3|6998|6995.7|232
1637089800000|2021-11-16 19:10:00|6998|6996.2|6997.8|6994.8|6998.7|6996.4|6996.9|6994.5|225
1637090100000|2021-11-16 19:15:00|6998|6995|6999.4|6996.4|6999.5|6996.7|6996.6|6994.1|224
1637090400000|2021-11-16 19:20:00|6999.5|6996.5|6997.9|6996.1|6999.6|6997.2|6997.3|6995.2|214
1637090700000|2021-11-16 19:25:00|6997.8|6996|6997.3|6995.5|6999|6996.8|6997.1|6995|229
1637091000000|2021-11-16 19:30:00|6997.2|6995.4|6995.5|6993.7|6998.5|6996.2|6995.4|6993.6|251
1637091300000|2021-11-16 19:35:00|6995.4|6993.6|6995.4|6992.4|6996.3|6994.3|6994.2|6991.7|210
1637091600000|2021-11-16 19:40:00|6995.3|6992.3|6995.6|6993.8|6996.3|6994.1|6994.3|6991.9|221
1637091900000|2021-11-16 19:45:00|6995.7|6993.9|6994.9|6991.9|6996.3|6994|6993.4|6991.1|241
1637092200000|2021-11-16 19:50:00|6994.8|6991.8|6995.5|6992.5|6995.6|6993.1|6993.9|6991.8|203
1637092500000|2021-11-16 19:55:00|6995.4|6992.4|6997.8|6996|6998.4|6996.4|6995.1|6992.4|397
1637092800000|2021-11-16 20:00:00|6997.9|6996.1|6998.4|6996.6|6999|6996.7|6995.4|6992.9|437
1637093100000|2021-11-16 20:05:00|6998.3|6996.5|6998.2|6995.2|6999.3|6996.8|6997|6994.5|254
1637093400000|2021-11-16 20:10:00|6998.1|6995.1|6997.2|6994.2|6998.3|6996.1|6995.2|6993.2|206
1637093700000|2021-11-16 20:15:00|6997.3|6994.3|6997.9|6994.9|6998.2|6995.8|6995.7|6993.5|185
1637094000000|2021-11-16 20:20:00|6997.8|6994.8|6995.7|6993.9|6998.4|6995.8|6995.6|6993.3|164
1637094300000|2021-11-16 20:25:00|6996.3|6993.3|6996.7|6993.7|6997.3|6994.9|6995.5|6993.2|210
1637094600000|2021-11-16 20:30:00|6996|6994.2|6993|6991.2|6996.6|6994.7|6992.9|6990.6|241
1637094900000|2021-11-16 20:35:00|6993.2|6991.4|6993|6991.2|6994.3|6991.9|6991.8|6989.6|201
1637095200000|2021-11-16 20:40:00|6992.7|6990.9|6991.5|6989.7|6993.4|6991|6991.1|6988.7|249
1637095500000|2021-11-16 20:45:00|6991.4|6989.6|6992.1|6990.3|6992.2|6990.4|6990.5|6988.7|211
1637095800000|2021-11-16 20:50:00|6992|6990.2|6990.9|6987.9|6993.4|6991.2|6990|6987.7|282
1637096100000|2021-11-16 20:55:00|6990.2|6988.4|6990.2|6987.2|6990.9|6988.4|6987|6984.8|435
1637096400000|2021-11-16 21:00:00|6990.3|6987.3|6989.2|6987.4|6990.7|6988.4|6986.1|6984.3|258
1637096700000|2021-11-16 21:05:00|6989.1|6987.3|6988.6|6985.6|6989.8|6987.5|6987.9|6985.3|135
1637097000000|2021-11-16 21:10:00|6988.7|6985.7|6990.1|6987.1|6990.1|6987.2|6987.4|6984.9|203
1637097300000|2021-11-16 21:15:00|6990|6987|6990|6988.2|6990.8|6988.2|6989.3|6987|211
1637097600000|2021-11-16 21:20:00|6989.9|6988.1|6990.2|6987.2|6990.7|6988.3|6989.4|6987.1|140
1637097900000|2021-11-16 21:25:00|6990.3|6987.3|6989.3|6987.5|6991|6988.6|6988.3|6986|132
1637098200000|2021-11-16 21:30:00|6989.4|6987.6|6990.1|6987.1|6991.2|6988.8|6989|6986.8|114
1637098500000|2021-11-16 21:35:00|6989.4|6987.6|6989.9|6986.9|6990.2|6987.8|6989.1|6986.6|69
1637098800000|2021-11-16 21:40:00|6989.8|6986.8|6991|6988|6991.1|6988.4|6989.1|6986.7|123
1637099100000|2021-11-16 21:45:00|6990.8|6987.8|6991.1|6988.1|6991.2|6988.2|6990.8|6987.8|112
1637099400000|2021-11-16 21:50:00|6991.2|6988.2|6991.7|6988.7|6991.7|6988.7|6991|6988|74
1637099700000|2021-11-16 21:55:00|6991.6|6988.6|6993.8|6990.2|7002.6|6990.9|6990.4|6987|409
1637100000000|2021-11-16 22:00:00|6995.2|6989.2|6999.9|6986.9|6999.9|6990|6994.5|6981.8|83
1637100300000|2021-11-16 22:05:00|6999.6|6986.6|6995.1|6987|7002.6|6989.6|6994.2|6981.2|204
1637100600000|2021-11-16 22:10:00|6995|6987.1|6997.1|6985.4|6998.9|6991.2|6994.4|6983.2|268
1637100900000|2021-11-16 22:15:00|6996.9|6986.7|6995.5|6988.6|6997.9|6989.4|6994.6|6983.8|276
1637101200000|2021-11-16 22:20:00|6995.4|6988.5|6995.7|6989.4|6998.1|6990.9|6995|6987.8|207
1637101500000|2021-11-16 22:25:00|6996.2|6988.9|6995.8|6989.4|6996.2|6990.9|6994.8|6988.1|247
1637101800000|2021-11-16 22:30:00|6995.9|6989.2|6996.1|6990|6997.6|6993|6995.1|6989.2|381
1637102100000|2021-11-16 22:35:00|6995.9|6990.2|6994.1|6986.6|6996.2|6990.4|6990.9|6985.6|459
1637102400000|2021-11-16 22:40:00|6993.9|6986.5|6995.9|6987.5|6996.3|6988.9|6993.2|6985.3|504
1637102700000|2021-11-16 22:45:00|6994.8|6987.7|6994.8|6988.3|6997.7|6989.1|6993.5|6985.3|455
1637103000000|2021-11-16 22:50:00|6995.2|6988.4|6993|6987.7|6996.6|6989.4|6992.7|6984.1|499
1637103300000|2021-11-16 22:55:00|6993.1|6988.1|6992.5|6988.6|6994.3|6989.1|6990.2|6986.1|395
1637103600000|2021-11-16 23:00:00|6992.8|6988.4|6990|6987|6999.5|6989.7|6989.7|6985.7|437
1637103900000|2021-11-16 23:05:00|6989.9|6986.9|6988.4|6985.4|6994.2|6986.9|6987.9|6984|307
1637104200000|2021-11-16 23:10:00|6988.6|6985.6|6989.4|6986.4|6989.6|6986.6|6987.9|6984.9|211
1637104500000|2021-11-16 23:15:00|6989.5|6986.5|6988.4|6985.4|6989.5|6986.5|6987.8|6984.8|165
1637104800000|2021-11-16 23:20:00|6988.5|6985.5|6988.7|6985.7|6989.1|6986.1|6988.3|6985.3|96
1637105100000|2021-11-16 23:25:00|6988.8|6985.8|6988.3|6985.3|6989.3|6986.3|6988.2|6985.2|178
1637105400000|2021-11-16 23:30:00|6988.2|6985.2|6989.3|6986.3|6989.5|6986.5|6987.9|6984.9|179
1637105700000|2021-11-16 23:35:00|6989.4|6986.4|6989.4|6986.4|6989.5|6987|6987.9|6985.3|126
1637106000000|2021-11-16 23:40:00|6989.3|6986.3|6988.2|6985.2|6989.4|6986.4|6987.9|6985.1|127
1637106300000|2021-11-16 23:45:00|6988.3|6985.3|6991.5|6988.5|6991.6|6988.6|6988.1|6985.1|103
1637106600000|2021-11-16 23:50:00|6991.4|6988.4|6992|6989|6992.4|6990.2|6991.1|6988.4|110
1637106900000|2021-11-16 23:55:00|6991.9|6988.9|6991.3|6988.3|6992.3|6989.8|6990.4|6988|117
1637107200000|2021-11-17 00:00:00|6991.4|6988.4|6988.5|6986.7|6991.4|6988.9|6987.5|6985.4|234
1637107500000|2021-11-17 00:05:00|6988.4|6986.6|6991.8|6988.8|6991.8|6989.3|6987.9|6985.6|234
1637107800000|2021-11-17 00:10:00|6990.7|6988.9|6988.6|6986.8|6991.7|6989.8|6987.8|6986|229
1637108100000|2021-11-17 00:15:00|6988.5|6986.7|6990.9|6989.1|6991.1|6989.3|6988.4|6986.6|172
1637108400000|2021-11-17 00:20:00|6991|6989.2|6989.8|6988|6991.3|6989.5|6988.8|6987|149
1637108700000|2021-11-17 00:25:00|6989.7|6987.9|6990.8|6987.8|6991|6988.5|6988.5|6986.2|258
1637109000000|2021-11-17 00:30:00|6990.7|6987.7|6990.2|6988.4|6991.3|6988.4|6986.9|6984.6|448
1637109300000|2021-11-17 00:35:00|6990|6988.2|6988|6986.2|6991.8|6989.5|6987|6984.7|353
1637109600000|2021-11-17 00:40:00|6987.9|6986.1|6988.1|6986.3|6989.5|6987.4|6987.3|6985.3|220
1637109900000|2021-11-17 00:45:00|6988.2|6986.4|6989.6|6987.8|6990.2|6988.4|6988.1|6985.8|198
1637110200000|2021-11-17 00:50:00|6989.7|6987.9|6989.3|6987.5|6993.2|6991.4|6988.5|6986.2|348
1637110500000|2021-11-17 00:55:00|6989.4|6987.6|6991.2|6989.4|6991.9|6989.6|6988.9|6986.6|286
1637110800000|2021-11-17 01:00:00|6991.1|6989.3|6992.7|6990.9|6994.5|6992.7|6991|6988.9|350
1637111100000|2021-11-17 01:05:00|6993.3|6990.3|6992.6|6990.8|6994.7|6992.5|6991.6|6989.3|317
1637111400000|2021-11-17 01:10:00|6992.5|6990.7|6994.9|6991.9|6996.2|6993.2|6990.4|6988.2|379
1637111700000|2021-11-17 01:15:00|6994.8|6991.8|6996.9|6995.1|6997.8|6995.4|6993|6990.7|302
1637112000000|2021-11-17 01:20:00|6996.5|6994.7|6996.8|6993.8|6997|6994.8|6994.4|6992.3|328
1637112300000|2021-11-17 01:25:00|6996.9|6993.9|6998.8|6997|6999.6|6997.8|6996.7|6993.7|324
1637112600000|2021-11-17 01:30:00|6998.7|6996.9|6996.7|6994.9|6998.8|6997|6996.2|6994.4|330
1637112900000|2021-11-17 01:35:00|6996.8|6995|6995.9|6994.1|6998.8|6996.9|6995.9|6994.1|207
1637113200000|2021-11-17 01:40:00|6996|6994.2|6992.5|6990.7|6996.1|6994.3|6992|6989.9|313
1637113500000|2021-11-17 01:45:00|6992.4|6990.6|6992.3|6990.5|6992.9|6991.1|6990.7|6988.9|348
1637113800000|2021-11-17 01:50:00|6992.2|6990.4|6991.9|6990.1|6993|6991.2|6990.4|6988.4|269
1637114100000|2021-11-17 01:55:00|6991.8|6990|6994|6992.2|6995.2|6992.8|6990.7|6988.9|351
1637114400000|2021-11-17 02:00:00|6993.9|6992.1|6991.5|6989.7|6994|6992.2|6990|6988.2|369
1637114700000|2021-11-17 02:05:00|6991.4|6989.6|6994|6992.2|6994|6992.2|6991.1|6989.3|267
1637115000000|2021-11-17 02:10:00|6993.9|6992.1|6995.1|6993.3|6995.5|6993.7|6992.8|6990.8|223
1637115300000|2021-11-17 02:15:00|6995|6993.2|6994.4|6992.6|6995.2|6993.4|6993.2|6991.4|193
1637115600000|2021-11-17 02:20:00|6994.5|6992.7|6994.8|6993|6995.1|6993.3|6993.8|6991.5|199
1637115900000|2021-11-17 02:25:00|6994.9|6993.1|6993.5|6991.7|6994.9|6993.1|6993.3|6991.4|210
1637116200000|2021-11-17 02:30:00|6993.6|6991.8|6994|6992.2|6995|6993.2|6993.4|6991.2|265
1637116500000|2021-11-17 02:35:00|6994.4|6992.6|6994.3|6992.5|6996.2|6994|6994.2|6992.3|203
1637116800000|2021-11-17 02:40:00|6994.4|6992.6|6996.7|6994.9|6996.9|6995.1|6994.4|6992.6|224
1637117100000|2021-11-17 02:45:00|6996.5|6994.7|6993.8|6992|6997.1|6995.3|6993.7|6991.5|229
1637117400000|2021-11-17 02:50:00|6993.9|6992.1|6993.1|6991.3|6995|6992.9|6992.6|6990.8|283
1637117700000|2021-11-17 02:55:00|6993.2|6991.4|6993.9|6992.1|6994.3|6992.5|6992.8|6991|305
1637118000000|2021-11-17 03:00:00|6994|6992.2|6991|6989.2|6994.9|6992.5|6990.8|6989|229
1637118300000|2021-11-17 03:05:00|6991.1|6989.3|6993.4|6991.6|6993.7|6991.9|6990.1|6988|256
1637118600000|2021-11-17 03:10:00|6993.5|6991.7|6993|6991.2|6993.6|6991.8|6990.5|6988.7|319
1637118900000|2021-11-17 03:15:00|6993.1|6991.3|6991.5|6989.7|6993.4|6991.3|6991.1|6989.1|213
1637119200000|2021-11-17 03:20:00|6991.8|6990|6988.1|6986.3|6992|6990.2|6988.1|6985.7|288
1637119500000|2021-11-17 03:25:00|6988|6986.2|6986.7|6984.9|6989.2|6987|6986.6|6984.4|263
1637119800000|2021-11-17 03:30:00|6986.8|6985|6986.2|6984.4|6987.6|6985.5|6986.2|6984.2|218
1637120100000|2021-11-17 03:35:00|6986.3|6984.5|6986.2|6984.4|6987.3|6985|6985.8|6983.9|231
1637120400000|2021-11-17 03:40:00|6986.3|6984.5|6983|6980|6987|6984.8|6981|6978.6|639
1637120700000|2021-11-17 03:45:00|6983.1|6980.1|6984.9|6983.1|6986.5|6983.5|6982.1|6979.1|667
1637121000000|2021-11-17 03:50:00|6985|6983.2|6988.7|6985.7|6988.8|6986.3|6983.5|6981.5|374
1637121300000|2021-11-17 03:55:00|6988.6|6985.6|6986.6|6984.8|6988.6|6985.6|6984.9|6982.4|407
1637121600000|2021-11-17 04:00:00|6987.2|6984.2|6988.3|6986.5|6991.1|6989.3|6986.7|6984.2|268
1637121900000|2021-11-17 04:05:00|6988.4|6986.6|6987.3|6985.5|6989.6|6987.8|6987.2|6984.5|302
1637122200000|2021-11-17 04:10:00|6987.4|6985.6|6989.1|6987.3|6990.2|6988.2|6987.2|6985.3|348
1637122500000|2021-11-17 04:15:00|6989.2|6987.4|6989.8|6988|6991.7|6989.9|6989.1|6987.3|322
1637122800000|2021-11-17 04:20:00|6989.7|6987.9|6990.2|6988.4|6990.7|6988.9|6988.3|6986.4|329
1637123100000|2021-11-17 04:25:00|6990.1|6988.3|6989.1|6987.3|6990.7|6988.9|6988.8|6987|303
1637123400000|2021-11-17 04:30:00|6988.9|6987.1|6988|6986.2|6989.6|6987.8|6987.6|6985.8|249
1637123700000|2021-11-17 04:35:00|6987.9|6986.1|6988.2|6986.4|6988.5|6986.7|6987.6|6985.8|207
1637124000000|2021-11-17 04:40:00|6988.3|6986.5|6994|6992.2|6994.1|6992.3|6988.1|6986.3|230
1637124300000|2021-11-17 04:45:00|6993.9|6992.1|6996.3|6994.5|6997|6994.7|6993|6991.2|224
1637124600000|2021-11-17 04:50:00|6996.2|6994.4|6998.2|6996.4|6999|6996.5|6995.8|6993.8|264
1637124900000|2021-11-17 04:55:00|6998.7|6996.9|6999.5|6997.7|7000.1|6997.7|6997.2|6995|310
1637125200000|2021-11-17 05:00:00|6999.4|6997.6|6999.4|6997.6|7001.1|6999|6999|6997.2|231
1637125500000|2021-11-17 05:05:00|6999.5|6997.7|7001.3|6999.5|7001.6|6999.8|6997.7|6995.9|293
1637125800000|2021-11-17 05:10:00|7001.2|6999.4|7000.5|6998.7|7001.7|6999.9|7000.2|6998.4|275
1637126100000|2021-11-17 05:15:00|7000.4|6998.6|6997.2|6995.4|7002.2|7000.4|6997.1|6994.8|252
1637126400000|2021-11-17 05:20:00|6997.7|6995.9|6999.3|6997.5|6999.7|6997.9|6997.7|6995.9|257
1637126700000|2021-11-17 05:25:00|6999.2|6997.4|6998.8|6997|6999.3|6997.5|6998.1|6996.2|217
1637127000000|2021-11-17 05:30:00|6998.7|6996.9|6999.6|6997.8|7000|6998.1|6998.2|6996.1|240
1637127300000|2021-11-17 05:35:00|6999.5|6997.7|6999.8|6998|7000.7|6998.6|6998.6|6996.8|211
1637127600000|2021-11-17 05:40:00|6999.9|6998.1|6999.5|6997.7|7001.9|6999.9|6999.4|6997.5|238
1637127900000|2021-11-17 05:45:00|6999.6|6997.8|6998.7|6996.9|7000.4|6997.9|6997.5|6995.6|222
1637128200000|2021-11-17 05:50:00|6998.8|6997|6997.7|6995.9|6999.5|6997.7|6997.6|6995.8|216
1637128500000|2021-11-17 05:55:00|6997.6|6995.8|6998.4|6996.6|7000.6|6998.6|6997.4|6995.4|258
1637128800000|2021-11-17 06:00:00|6998.3|6996.5|7001.3|6999.5|7002.2|7000.1|6998.2|6996.4|317
1637129100000|2021-11-17 06:05:00|7001.2|6999.4|7002.4|7000.6|7003.5|7001.4|7000.4|6998.2|337
1637129400000|2021-11-17 06:10:00|7002.3|7000.5|7003.3|7001.5|7003.3|7001.5|7001.7|6999.7|275
1637129700000|2021-11-17 06:15:00|7003.2|7001.4|7004.3|7002.5|7004.5|7002.7|7001.7|6999.9|259
1637130000000|2021-11-17 06:20:00|7004.2|7002.4|7008|7006.2|7009.7|7007.5|7003.1|7001.3|263
1637130300000|2021-11-17 06:25:00|7007.9|7006.1|7008|7006.2|7009.4|7006.9|7006.7|7004.9|241
1637130600000|2021-11-17 06:30:00|7007.9|7006.1|7008.6|7006.8|7009.4|7007.6|7006.5|7004.7|339
1637130900000|2021-11-17 06:35:00|7008.5|7006.7|7007.3|7005.5|7009.1|7007.3|7007.3|7005.5|258
1637131200000|2021-11-17 06:40:00|7007.4|7005.6|7010.2|7008.4|7010.3|7008.5|7007|7005.2|241
1637131500000|2021-11-17 06:45:00|7010.1|7008.3|7009.8|7008|7011.5|7009.4|7009.5|7007.7|304
1637131800000|2021-11-17 06:50:00|7009.7|7007.9|7009.3|7007.5|7010.3|7008.5|7008.8|7007|240
1637132100000|2021-11-17 06:55:00|7009.4|7007.6|7005.8|7002.8|7009.7|7007.9|7005|7002.8|285
1637132400000|2021-11-17 07:00:00|7005.7|7002.7|7008.9|7007.1|7010.6|7008.8|7005.7|7002.7|485
1637132700000|2021-11-17 07:05:00|7009|7007.2|7008.7|7006.9|7011.4|7009.6|7007.6|7005.8|307
1637133000000|2021-11-17 07:10:00|7008.8|7007|7009.8|7006.8|7010.2|7008.4|7006.1|7003.7|350
1637133300000|2021-11-17 07:15:00|7009.9|7006.9|7009|7007.2|7010.7|7008.9|7005.8|7003.4|411
1637133600000|2021-11-17 07:20:00|7008.9|7007.1|7011.1|7009.3|7011.7|7009.4|7007.9|7005.9|366
1637133900000|2021-11-17 07:25:00|7011|7009.2|7017.7|7015.9|7019.4|7017.4|7010.6|7008.1|450
1637134200000|2021-11-17 07:30:00|7017.6|7015.8|7017.4|7015.6|7020|7018.2|7016.7|7014.6|354
1637134500000|2021-11-17 07:35:00|7017.5|7015.7|7014.1|7012.3|7018.3|7016|7012.5|7010.7|394
1637134800000|2021-11-17 07:40:00|7014|7012.2|7012.6|7010.8|7015.2|7013.4|7011.5|7009.7|338
1637135100000|2021-11-17 07:45:00|7012.5|7010.7|7012.6|7010.8|7013.1|7011.3|7011.3|7009|289
1637135400000|2021-11-17 07:50:00|7012.5|7010.7|7012.5|7010.7|7015.6|7013.8|7011.6|7009.5|367
1637135700000|2021-11-17 07:55:00|7012.6|7010.8|7010.6|7008.8|7013.2|7011.4|7009.5|7006.9|399
1637136000000|2021-11-17 08:00:00|7011.1|7008.1|7009.1|7006.1|7012.2|7009.8|7007|7004.9|468
1637136300000|2021-11-17 08:05:00|7009.2|7006.2|7008.4|7005.4|7011.4|7009|7006.5|7004.1|417
1637136600000|2021-11-17 08:10:00|7007.8|7006|7011.4|7009.6|7013.1|7010.7|7007.8|7005.5|384
1637136900000|2021-11-17 08:15:00|7011.3|7009.5|7016.2|7014.4|7016.5|7014.4|7010.7|7008.7|302
1637137200000|2021-11-17 08:20:00|7015.8|7014|7019.1|7017.3|7019.1|7017.3|7015|7013.2|379
1637137500000|2021-11-17 08:25:00|7019|7017.2|7016.2|7014.4|7020.8|7018.4|7016|7014|374
1637137800000|2021-11-17 08:30:00|7016.1|7014.3|7016.9|7015.1|7018.3|7016|7015|7012.6|377
1637138100000|2021-11-17 08:35:00|7017|7015.2|7010.7|7008.9|7017.3|7015.5|7010.5|7008.4|315
1637138400000|2021-11-17 08:40:00|7011|7009.2|7016.8|7015|7017.5|7015.4|7010.7|7008.9|367
1637138700000|2021-11-17 08:45:00|7016.7|7014.9|7015.9|7012.9|7019.4|7016.8|7014.8|7012.5|406
1637139000000|2021-11-17 08:50:00|7015.8|7012.8|7020.1|7017.1|7020.6|7018.2|7015.1|7012.7|355
1637139300000|2021-11-17 08:55:00|7020.2|7017.2|7018.4|7016.6|7021.6|7019.8|7017.7|7015.8|348
1637139600000|2021-11-17 09:00:00|7018.3|7016.5|7016.1|7014.3|7019.4|7017.6|7015.2|7013|351
1637139900000|2021-11-17 09:05:00|7016|7014.2|7014.7|7012.9|7017.6|7015.7|7013.9|7012.1|340
1637140200000|2021-11-17 09:10:00|7014.8|7013|7014.1|7012.3|7016.2|7013.8|7013.2|7010.8|371
1637140500000|2021-11-17 09:15:00|7014|7012.2|7013.2|7010.2|7015.5|7013.2|7011.6|7008.9|375
1637140800000|2021-11-17 09:20:00|7013.1|7010.1|7012.4|7010.6|7014.3|7012.3|7012.1|7009.3|335
1637141100000|2021-11-17 09:25:00|7012.3|7010.5|7008.9|7007.1|7012.3|7010.5|7008.4|7006|343
1637141400000|2021-11-17 09:30:00|7008.8|7007|7008.8|7007|7010.3|7008.4|7007.2|7004.9|301
1637141700000|2021-11-17 09:35:00|7009|7007.2|7007|7004|7009.8|7007.4|7005.2|7002.7|344
1637142000000|2021-11-17 09:40:00|7006.3|7004.5|7007|7004|7008.1|7006.1|7004.5|7002.2|371
1637142300000|2021-11-17 09:45:00|7007.1|7004.1|7004.8|7003|7007.1|7005.2|7003.7|7001.9|314
1637142600000|2021-11-17 09:50:00|7004.9|7003.1|7004.2|7002.4|7009|7006.3|7003.9|7002.1|368
1637142900000|2021-11-17 09:55:00|7003.8|7002|7004.8|7003|7006.2|7004.3|7003.1|7000.7|304
1637143200000|2021-11-17 10:00:00|7004.9|7003.1|7002.6|7000.8|7005.8|7003.5|7001.5|6999.7|341
1637143500000|2021-11-17 10:05:00|7002.5|7000.7|7000.5|6998.7|7002.9|7001.1|6999.9|6997.7|395
1637143800000|2021-11-17 10:10:00|7001.1|6998.1|6998.7|6996.9|7001.8|6999.5|6998.7|6996.9|340
1637144100000|2021-11-17 10:15:00|6998.4|6996.6|6997.6|6995.8|6999.8|6997.5|6996.1|6993.9|307
1637144400000|2021-11-17 10:20:00|6997.7|6995.9|6997.5|6995.7|6999.3|6997.4|6997.2|6994.8|311
1637144700000|2021-11-17 10:25:00|6997.4|6995.6|6999.8|6998|7000.8|6998.6|6996.6|6994.8|302
1637145000000|2021-11-17 10:30:00|6999.9|6998.1|6998.6|6996.8|6999.9|6998.1|6997.2|6995.4|256
1637145300000|2021-11-17 10:35:00|6998.7|6996.9|6997.7|6995.9|7000|6997.8|6997.3|6995.5|288
1637145600000|2021-11-17 10:40:00|6997.1|6995.3|6996.6|6994.8|6998.3|6996.5|6996.4|6994.6|233
1637145900000|2021-11-17 10:45:00|6996.7|6994.9|6997.9|6996.1|6999.2|6997.2|6996.5|6994.7|299
1637146200000|2021-11-17 10:50:00|6998.3|6996.5|6997.2|6995.4|6999.4|6997.5|6997.1|6994.7|336
1637146500000|2021-11-17 10:55:00|6997.1|6995.3|6997.7|6995.9|6998.7|6996.7|6996.5|6994.7|252
1637146800000|2021-11-17 11:00:00|6998.3|6995.3|6998.6|6996.8|6999.2|6997.4|6996.3|6994.2|240
1637147100000|2021-11-17 11:05:00|6998.5|6996.7|7001.9|7000.1|7002|7000.2|6997.6|6995.8|245
1637147400000|2021-11-17 11:10:00|7002|7000.2|7002.8|7001|7004.3|7001.7|7001.5|6999.1|284
1637147700000|2021-11-17 11:15:00|7002.7|7000.9|7003|7001.2|7005.6|7003.1|7001.9|7000.1|259
1637148000000|2021-11-17 11:20:00|7002.6|7000.8|7004.7|7002.9|7005.3|7003.1|7002.5|7000.1|279
1637148300000|2021-11-17 11:25:00|7004.8|7003|7005.9|7002.9|7007.3|7005.1|7004.6|7002.1|222
1637148600000|2021-11-17 11:30:00|7005.3|7003.5|7007.6|7004.6|7008.2|7005.6|7004.8|7002.7|237
1637148900000|2021-11-17 11:35:00|7007.5|7004.5|7005.9|7004.1|7008.6|7006.4|7005.9|7003.9|245
1637149200000|2021-11-17 11:40:00|7006|7004.2|7006.8|7005|7009.3|7006.9|7005.9|7004|208
1637149500000|2021-11-17 11:45:00|7006.9|7005.1|7008|7006.2|7009.1|7007|7006.5|7004.6|221
1637149800000|2021-11-17 11:50:00|7008.1|7006.3|7010.2|7007.2|7010.5|7008.3|7007.6|7005.8|228
1637150100000|2021-11-17 11:55:00|7010.1|7007.1|7011.1|7008.1|7011.9|7009.4|7009.3|7007.1|267
1637150400000|2021-11-17 12:00:00|7011|7008|7013.3|7011.5|7014|7011.7|7009.7|7007.9|333
1637150700000|2021-11-17 12:05:00|7013.2|7011.4|7013.4|7011.6|7013.4|7011.6|7010.7|7008.8|337
1637151000000|2021-11-17 12:10:00|7013.6|7011.8|7013.1|7011.3|7014.6|7012.3|7012|7010|280
1637151300000|2021-11-17 12:15:00|7013.5|7011.7|7015.4|7013.6|7016.3|7014.3|7013|7011.1|330
1637151600000|2021-11-17 12:20:00|7015.5|7013.7|7012.5|7010.7|7016.2|7013.8|7012.4|7010.6|323
1637151900000|2021-11-17 12:25:00|7012.6|7010.8|7008.4|7006.6|7012.8|7011|7008.3|7006|295
1637152200000|2021-11-17 12:30:00|7008.3|7006.5|7005.6|7003.8|7009.3|7007.1|7005|7002.9|259
1637152500000|2021-11-17 12:35:00|7005.7|7003.9|7005.5|7003.7|7007.9|7005.4|7004.1|7002.1|210
1637152800000|2021-11-17 12:40:00|7005.6|7003.8|7008.2|7006.4|7009.3|7006.6|7005.4|7003.6|253
1637153100000|2021-11-17 12:45:00|7008.4|7006.6|7006.3|7003.3|7010.4|7007.9|7005.1|7003|333
1637153400000|2021-11-17 12:50:00|7006.4|7003.4|7008.2|7005.2|7009.2|7006.8|7006|7003.4|310
1637153700000|2021-11-17 12:55:00|7007.4|7005.6|7006.9|7003.9|7008.5|7006.3|7006.3|7003.8|334
1637154000000|2021-11-17 13:00:00|7007.2|7004.2|7005.3|7003.5|7007.3|7005.2|7005.2|7003|302
1637154300000|2021-11-17 13:05:00|7005.2|7003.4|7003.7|7001.9|7006.8|7005|7003.7|7001.9|301
1637154600000|2021-11-17 13:10:00|7003.6|7001.8|7002.6|7000.8|7005|7002.7|7002.6|7000.8|322
1637154900000|2021-11-17 13:15:00|7002.7|7000.9|7005.6|7003.8|7006.3|7003.9|7002.6|7000.4|301
1637155200000|2021-11-17 13:20:00|7006.2|7003.2|7004.6|7002.8|7006.4|7004.6|7004.5|7002.2|274
1637155500000|2021-11-17 13:25:00|7004.7|7002.9|7006.6|7003.6|7007.2|7004.9|7004|7001.5|319
1637155800000|2021-11-17 13:30:00|7006.7|7003.7|7009.5|7007.7|7012.6|7010.1|7004.3|7002.2|530
1637156100000|2021-11-17 13:35:00|7010.2|7007.2|7006.3|7003.3|7010.8|7008.4|7005.6|7003.2|493
1637156400000|2021-11-17 13:40:00|7005.8|7004|7004.2|7001.2|7008.4|7006|7003|7000.7|437
1637156700000|2021-11-17 13:45:00|7004.3|7001.3|7003.2|7001.4|7007.4|7004.7|7001.9|6999.7|397
1637157000000|2021-11-17 13:50:00|7003.1|7001.3|6999.8|6998|7004.2|7001.9|6999.6|6997.2|367
1637157300000|2021-11-17 13:55:00|6999.7|6997.9|6997.5|6995.7|7001.9|6999.6|6997.2|6995.2|382
1637157600000|2021-11-17 14:00:00|6997.6|6995.8|6996.6|6994.8|7000.7|6998.5|6996.2|6994.4|361
1637157900000|2021-11-17 14:05:00|6996.5|6994.7|6994|6992.2|6996.6|6994.8|6993.1|6991.3|370
1637158200000|2021-11-17 14:10:00|6993.9|6992.1|6995.1|6993.3|6996.4|6994.2|6993.4|6991.6|340
1637158500000|2021-11-17 14:15:00|6995|6993.2|6996.5|6994.7|6997|6995.2|6994.2|6992.4|366
1637158800000|2021-11-17 14:20:00|6996.3|6994.5|6998.2|6996.4|6998.3|6996.5|6995.3|6993.5|399
1637159100000|2021-11-17 14:25:00|6998.1|6996.3|6998.8|6997|7000.4|6998.6|6997.1|6995.3|392
1637159400000|2021-11-17 14:30:00|6998.9|6997.1|6998.6|6996.8|7000.5|6998.3|6996.2|6994.4|496
1637159700000|2021-11-17 14:35:00|6998.7|6996.9|6998.1|6996.3|6999.4|6997.6|6995.4|6993.6|426
1637160000000|2021-11-17 14:40:00|6998|6996.2|7004.5|7002.7|7005.1|7003.3|6997.7|6995.9|446
1637160300000|2021-11-17 14:45:00|7004.4|7002.6|7002.5|7000.7|7004.8|7003|7000.9|6999.1|402
1637160600000|2021-11-17 14:50:00|7002.6|7000.8|7000.9|6999.1|7004|7002.2|7000.5|6998.7|366
1637160900000|2021-11-17 14:55:00|7001|6999.2|7000.6|6998.8|7002.2|7000.2|6998.6|6996.8|365
1637161200000|2021-11-17 15:00:00|7000.5|6998.7|7002.2|6999.2|7003|7001.2|6998.3|6996|448
1637161500000|2021-11-17 15:05:00|7001.3|6999.5|7002|7000.2|7002.7|7000.8|6998.2|6996.4|397
1637161800000|2021-11-17 15:10:00|7002.1|7000.3|7002.7|7000.9|7004.1|7002.3|7001.2|6999.4|416
1637162100000|2021-11-17 15:15:00|7002.8|7001|7003.9|7002.1|7004.2|7002.2|7000.6|6998.8|428
1637162400000|2021-11-17 15:20:00|7004|7002.2|7002.3|7000.5|7004.2|7002.2|7001|6999|390
1637162700000|2021-11-17 15:25:00|7002.4|7000.6|7002.2|7000.4|7004.6|7002.6|7001.9|6999.6|416
1637163000000|2021-11-17 15:30:00|7002.8|7001|7000.4|6998.6|7003.8|7001.5|7000.3|6998.5|392
1637163300000|2021-11-17 15:35:00|7000.3|6998.5|6996|6994.2|7000.3|6998.5|6995.7|6993.9|413
1637163600000|2021-11-17 15:40:00|6996.1|6994.3|6996.1|6993.1|6998.3|6996.5|6994.9|6992.7|368
1637163900000|2021-11-17 15:45:00|6995.6|6993.8|6991.2|6989.4|6996.5|6994.1|6990.8|6989|381
1637164200000|2021-11-17 15:50:00|6991.3|6989.5|7001.7|6999.9|7001.8|7000|6991.3|6989.5|444
1637164500000|2021-11-17 15:55:00|7001.4|6999.6|7002.5|7000.7|7002.8|7001|6998.7|6996.8|384
1637164800000|2021-11-17 16:00:00|7002.1|7000.3|6999.2|6997.4|7003.4|7001.1|6999.1|6997.3|350
1637165100000|2021-11-17 16:05:00|6999.3|6997.5|6996.2|6994.4|7000.1|6998.3|6995.1|6993.3|329
1637165400000|2021-11-17 16:10:00|6996.3|6994.5|6993.8|6992|6996.4|6994.6|6993.7|6991.9|278
1637165700000|2021-11-17 16:15:00|6993.7|6991.9|6993.5|6991.7|6995.2|6993.4|6993|6991.2|296
1637166000000|2021-11-17 16:20:00|6993.6|6991.8|6992.1|6990.3|6994|6992.2|6991|6989.2|273
1637166300000|2021-11-17 16:25:00|6992.2|6990.4|6991.1|6989.3|6993.1|6991.3|6991|6989.2|289
1637166600000|2021-11-17 16:30:00|6991.2|6989.4|6991.7|6989.9|6992.6|6990.5|6990.8|6989|270
1637166900000|2021-11-17 16:35:00|6991.8|6990|6989.8|6988|6991.8|6990|6989.1|6987.3|290
1637167200000|2021-11-17 16:40:00|6989.7|6987.9|6988.6|6986.8|6990.1|6988.3|6988.2|6986.4|225
1637167500000|2021-11-17 16:45:00|6988.5|6986.7|6991.1|6989.3|6993.8|6992|6988.2|6986.4|332
1637167800000|2021-11-17 16:50:00|6991.2|6989.4|6992.7|6990.9|6992.8|6991|6990.6|6988.8|251
1637168100000|2021-11-17 16:55:00|6993|6991.2|7000.6|6998.8|7000.8|6999|6992.7|6990.9|395
1637168400000|2021-11-17 17:00:00|7000.5|6998.7|7002.3|7000.5|7003.4|7001.1|7000.5|6998.7|342
1637168700000|2021-11-17 17:05:00|7002.4|7000.6|6998.5|6996.7|7002.8|7000.7|6997.5|6995.3|314
1637169000000|2021-11-17 17:10:00|6998.6|6996.8|6998.7|6996.9|7001.3|6999.4|6998.3|6995.9|302
1637169300000|2021-11-17 17:15:00|6998.8|6997|7002.3|7000.5|7003.2|7001.1|6998.7|6996.7|305
1637169600000|2021-11-17 17:20:00|7002.2|7000.4|7000.2|6998.4|7003.8|7001.5|7000.1|6997.9|342
1637169900000|2021-11-17 17:25:00|7000.3|6998.5|6999.3|6997.5|7001.6|6999.7|6999.2|6996.8|318
1637170200000|2021-11-17 17:30:00|6999.4|6997.6|7000.8|6999|7001.3|6999.3|6997.8|6995.9|374
1637170500000|2021-11-17 17:35:00|7000.9|6999.1|7004.1|7001.1|7004.3|7002.1|6999.5|6997.2|403
1637170800000|2021-11-17 17:40:00|7004|7001|7002.7|7000.9|7004.2|7002.2|7001.5|6999.2|373
1637171100000|2021-11-17 17:45:00|7002.4|7000.6|7002.2|7000.4|7004.3|7002.5|7000.1|6997.7|352
1637171400000|2021-11-17 17:50:00|7002.3|7000.5|7001.7|6999.9|7004.2|7002.2|7000.3|6998.5|387
1637171700000|2021-11-17 17:55:00|7001.5|6999.7|7001.4|6998.4|7002.3|7000.2|7000.6|6998.1|368
1637172000000|2021-11-17 18:00:00|7001.3|6998.3|6998.9|6997.1|7019.4|7006.4|6997.2|6992.5|499
1637172300000|2021-11-17 18:05:00|6999|6997.2|7004.3|7002.5|7004.4|7002.6|6999|6997.2|388
1637172600000|2021-11-17 18:10:00|7004.4|7002.6|7002.8|7001|7004.7|7002.6|7001.1|6998.8|340
1637172900000|2021-11-17 18:15:00|7002.7|7000.9|7004.1|7002.3|7004.2|7002.4|7001|6998.7|361
1637173200000|2021-11-17 18:20:00|7004|7002.2|7004.6|7002.8|7006.1|7004|7003.2|7000.9|348
1637173500000|2021-11-17 18:25:00|7004.4|7002.6|7006.2|7004.4|7007.2|7005.4|7004.4|7002.6|289
1637173800000|2021-11-17 18:30:00|7006.1|7004.3|7003.8|7002|7006.1|7004.3|7003.4|7001.6|339
1637174100000|2021-11-17 18:35:00|7003.7|7001.9|7003|7001.2|7005.4|7003.6|7002.5|7000.7|301
1637174400000|2021-11-17 18:40:00|7003.3|7001.5|7001.3|6999.5|7003.7|7001.5|6999.7|6997.8|311
1637174700000|2021-11-17 18:45:00|7001.2|6999.4|7002|7000.2|7002.6|7000.4|6999.9|6997.7|295
1637175000000|2021-11-17 18:50:00|7002.1|7000.3|7001.7|6999.9|7003.2|7001|7001.5|6999.2|261
1637175300000|2021-11-17 18:55:00|7001.8|7000|7002|7000.2|7003.7|7001.5|7001.6|6999.7|253
1637175600000|2021-11-17 19:00:00|7002.7|6999.7|6999.3|6997.5|7002.8|7001|6997.9|6996.1|353
1637175900000|2021-11-17 19:05:00|6999.2|6997.4|7001.4|6999.6|7001.8|7000|6998.9|6997.1|284
1637176200000|2021-11-17 19:10:00|7001.3|6999.5|7000.9|6999.1|7001.8|6999.8|7000.7|6998.6|215
1637176500000|2021-11-17 19:15:00|7000.8|6999|7001.3|6999.5|7002.9|7000.8|7000|6997.9|336
1637176800000|2021-11-17 19:20:00|7001.2|6999.4|6995.9|6994.1|7001.3|6999.5|6995.8|6993.3|339
1637177100000|2021-11-17 19:25:00|6996|6994.2|6997.5|6995.7|6998.4|6995.9|6995.4|6993|293
1637177400000|2021-11-17 19:30:00|6997.4|6995.6|6996.3|6994.5|6997.8|6995.7|6995.5|6993.4|296
1637177700000|2021-11-17 19:35:00|6996.4|6994.6|6995.4|6993.6|6998.8|6996.4|6995.3|6992.9|233
1637178000000|2021-11-17 19:40:00|6995.6|6993.8|6996.6|6993.6|6997.9|6995.4|6995.1|6993|207
1637178300000|2021-11-17 19:45:00|6996.7|6993.7|6995.9|6994.1|6996.7|6994.8|6994.1|6992.3|224
1637178600000|2021-11-17 19:50:00|6995.8|6994|6995.1|6993.3|6996.5|6994.7|6995|6992.9|229
1637178900000|2021-11-17 19:55:00|6995.2|6993.4|6993.5|6991.7|6995.7|6993.4|6993.5|6990.9|311
1637179200000|2021-11-17 20:00:00|6994.1|6991.1|6992.9|6991.1|6994.4|6991.9|6991|6988.6|379
1637179500000|2021-11-17 20:05:00|6992.8|6991|6993.1|6991.3|6994.2|6991.7|6992.7|6990.5|294
1637179800000|2021-11-17 20:10:00|6993|6991.2|6994.6|6992.8|6994.8|6992.8|6992.7|6990.6|236
1637180100000|2021-11-17 20:15:00|6994.7|6992.9|6997.8|6996|6998.6|6996.4|6994.6|6991.9|272
1637180400000|2021-11-17 20:20:00|6997.7|6995.9|6996.1|6994.3|6998.4|6996|6995.5|6993.6|211
1637180700000|2021-11-17 20:25:00|6996.2|6994.4|6995.7|6992.7|6997.7|6995.4|6994.9|6992.5|233
1637181000000|2021-11-17 20:30:00|6995.8|6992.8|6997.7|6995.9|6998.1|6996|6995.1|6992.7|273
1637181300000|2021-11-17 20:35:00|6997.6|6995.8|7001|6998|7001|6998.6|6997.6|6995.2|253
1637181600000|2021-11-17 20:40:00|7000.9|6997.9|7000.2|6998.4|7001.1|6998.5|6998.7|6996.2|310
1637181900000|2021-11-17 20:45:00|7000.1|6998.3|6998.1|6995.1|7002|6999.7|6997.2|6994.9|286
1637182200000|2021-11-17 20:50:00|6998.2|6995.2|6999.5|6997.7|7000.9|6998.5|6997.4|6995.1|328
1637182500000|2021-11-17 20:55:00|6999.6|6997.8|7000|6997|7001.1|6998.6|6999|6996.6|301
1637182800000|2021-11-17 21:00:00|6999.5|6997.7|6998.3|6996.5|7000.5|6997.9|6997.1|6994.9|285
1637183100000|2021-11-17 21:05:00|6998.2|6996.4|6998.9|6995.9|7000|6998|6997.9|6995.7|187
1637183400000|2021-11-17 21:10:00|6999|6996|6998|6995|6999.2|6996.7|6996.6|6994.5|139
1637183700000|2021-11-17 21:15:00|6998.1|6995.1|6999.3|6997.5|6999.5|6997.7|6997.6|6995|115
1637184000000|2021-11-17 21:20:00|6999.2|6997.4|7000.5|6997.5|7000.5|6998.2|6998.7|6996.6|136
1637184300000|2021-11-17 21:25:00|7000|6998.2|7000.1|6998.3|7001.4|6999.4|6999.7|6997.3|98
1637184600000|2021-11-17 21:30:00|7000|6998.2|7000.8|6999|7001.2|6999.1|6999.8|6997.5|71
1637184900000|2021-11-17 21:35:00|7000.7|6998.9|7001.2|6999.4|7001.5|6999.5|7000.5|6998.3|99
1637185200000|2021-11-17 21:40:00|7001.1|6999.3|7002.4|6999.4|7002.5|6999.9|7000.8|6998.4|90
1637185500000|2021-11-17 21:45:00|7002.5|6999.5|7001.8|6998.8|7002.9|7000.2|7001.7|6998.7|139
1637185800000|2021-11-17 21:50:00|7002|6999|7000.6|6997.6|7002.6|6999.6|7000.2|6997.5|168
1637186100000|2021-11-17 21:55:00|7001.3|6998.3|7004.4|6992.8|7008.3|6998.6|6999.2|6991.6|257
1637186400000|2021-11-17 22:00:00|7004.3|6992.7|7003|6990|7007|6994|7001.6|6988.6|110
1637186700000|2021-11-17 22:05:00|7003.5|6991.3|7002.3|6991.5|7004.7|6993.9|7001.7|6990.4|159
1637187000000|2021-11-17 22:10:00|7002.5|6991.9|7004.4|6991.4|7009.7|6997.1|7002.4|6990.6|294
1637187300000|2021-11-17 22:15:00|7004.2|6991.8|7016|7003|7016|7003|7001.2|6990.3|207
1637187600000|2021-11-17 22:20:00|7016.3|7003.3|7006.3|6993.3|7016.3|7003.3|7002.2|6992.5|322
1637187900000|2021-11-17 22:25:00|7006.2|6993.2|7007.3|6994.3|7008|6996.9|7005.4|6992.5|138
1637188200000|2021-11-17 22:30:00|7006.9|6994.4|7002.8|6996.1|7007.5|6996.9|7001.9|6994.3|465
1637188500000|2021-11-17 22:35:00|7002.5|6996.3|7003.3|6995.8|7004.4|6997.4|7002.4|6995|417
1637188800000|2021-11-17 22:40:00|7003.2|6996|7003.5|6996.2|7004.1|6996.7|7002.7|6995.3|475
1637189100000|2021-11-17 22:45:00|7003.3|6996.3|7002.5|6997|7004.9|6997.9|7001.1|6996.1|418
1637189400000|2021-11-17 22:50:00|7003.4|6996.6|7000.2|6995.2|7003.6|6997.4|6999.4|6994.9|392
1637189700000|2021-11-17 22:55:00|7000|6995.1|6999.9|6995.7|7001.3|6997.7|6997.5|6990|477
1637190000000|2021-11-17 23:00:00|6999.6|6995.8|7001|6998|7007.8|6998.6|6998.5|6992.6|342
1637190300000|2021-11-17 23:05:00|7000.9|6997.9|7001.9|6998.6|7009.7|7000.5|7000.9|6996.3|567
1637190600000|2021-11-17 23:10:00|7001.8|6998.8|7000.8|6997.8|7008.9|7000.8|7000.8|6997.2|271
1637190900000|2021-11-17 23:15:00|7001|6998|7000.8|6997.8|7001.2|6998.2|7000.7|6997.7|154
1637191200000|2021-11-17 23:20:00|7000.7|6997.7|7001.4|6998.4|7002.4|6999.4|7000.6|6997.6|127
1637191500000|2021-11-17 23:25:00|7001.9|6998.9|7003.3|7000.3|7003.7|7001.4|7001.4|6998.8|119
1637191800000|2021-11-17 23:30:00|7003.4|7000.4|6998.6|6996.8|7003.5|7000.9|6998.5|6996.1|157
1637192100000|2021-11-17 23:35:00|6998.7|6996.9|7003.3|7000.3|7003.3|7000.3|6998.5|6996.1|113
1637192400000|2021-11-17 23:40:00|7003.2|7000.2|7002.7|6999.7|7003.4|7000.4|7002.6|6999.6|86
1637192700000|2021-11-17 23:45:00|7002.6|6999.6|7004.3|7002.5|7005.4|7003|7002.2|6999.2|139
1637193000000|2021-11-17 23:50:00|7004.4|7002.6|7003.6|7000.6|7005.3|7002.9|7002.9|7000.4|79
1637193300000|2021-11-17 23:55:00|7003.5|7000.5|7004.4|7001.4|7004.4|7001.9|7003.1|7000.3|105
1637193600000|2021-11-18 00:00:00|7004.3|7001.3|7008.3|7006.5|7008.4|7006.6|7003.6|7001.2|229
1637193900000|2021-11-18 00:05:00|7008.2|7006.4|7004.8|7003|7009.8|7008|7004.7|7002.9|257
1637194200000|2021-11-18 00:10:00|7004.7|7002.9|7006.3|7004.5|7006.9|7005.1|7004.4|7002.6|202
1637194500000|2021-11-18 00:15:00|7006.4|7004.6|7007.1|7005.3|7007.2|7005.4|7005.8|7003.5|171
1637194800000|2021-11-18 00:20:00|7007|7005.2|7008.9|7007.1|7012.1|7009.8|7006.3|7004.5|238
1637195100000|2021-11-18 00:25:00|7009|7007.2|7007.8|7006|7009.3|7007.5|7007.2|7005.4|223
1637195400000|2021-11-18 00:30:00|7007.7|7005.9|7006.1|7004.3|7008|7006.2|7005.5|7003.7|272
1637195700000|2021-11-18 00:35:00|7006|7004.2|7005.3|7003.5|7006.4|7004.6|7004.4|7002.5|203
1637196000000|2021-11-18 00:40:00|7004.9|7003.1|7004.9|7003.1|7005.5|7003.6|7003.2|7001.4|200
1637196300000|2021-11-18 00:45:00|7005.1|7003.3|7008.4|7006.6|7009.2|7007.4|7005|7003.2|244
1637196600000|2021-11-18 00:50:00|7008.5|7006.7|7004.2|7002.4|7008.6|7006.8|7004.1|7002.3|229
1637196900000|2021-11-18 00:55:00|7004.4|7002.6|7005.9|7004.1|7007.7|7005.9|7004.4|7002.6|308
1637197200000|2021-11-18 01:00:00|7006|7004.2|7003.7|7001.9|7008.3|7006|7003.5|7001.2|421
1637197500000|2021-11-18 01:05:00|7004.1|7002.3|7005.5|7003.7|7005.7|7003.9|7003.3|7001.3|318
1637197800000|2021-11-18 01:10:00|7005.6|7003.8|7003|7001.2|7005.7|7003.9|7002.9|7001.1|283
1637198100000|2021-11-18 01:15:00|7002.9|7001.1|7005.5|7003.7|7006.6|7004.3|7001.5|6999.7|349
1637198400000|2021-11-18 01:20:00|7005.6|7003.8|7003.5|7001.7|7005.6|7003.8|7002.8|7000.5|254
1637198700000|2021-11-18 01:25:00|7003.4|7001.6|7003.5|7001.7|7005.5|7003.7|7002.8|7000.7|240
1637199000000|2021-11-18 01:30:00|7003.1|7001.3|6999.6|6997.8|7003.2|7001.4|6999.1|6997.3|328
1637199300000|2021-11-18 01:35:00|6999.1|6997.3|6997.1|6995.3|7000.2|6998.4|6996.9|6994.6|318
1637199600000|2021-11-18 01:40:00|6996.8|6995|6997.4|6995.6|7000|6997.7|6995.6|6993.8|358
1637199900000|2021-11-18 01:45:00|6997.3|6995.5|6999.8|6998|6999.9|6998.1|6997.2|6995.4|276
1637200200000|2021-11-18 01:50:00|6999.9|6998.1|6998.1|6996.3|7000.7|6998.6|6996.4|6994|340
1637200500000|2021-11-18 01:55:00|6998.2|6996.4|7000.8|6997.8|7000.9|6997.9|6996.7|6994.4|398
1637200800000|2021-11-18 02:00:00|7001|6998|7012.8|7009.8|7018.2|7015.2|7000.4|6997.8|693
1637201100000|2021-11-18 02:05:00|7013|7010|7012.7|7009.7|7017.4|7014.4|7011.3|7008.3|512
1637201400000|2021-11-18 02:10:00|7012.6|7009.6|7011|7008|7013.3|7010.3|7008.6|7006.2|379
1637201700000|2021-11-18 02:15:00|7011.1|7008.1|7017.5|7014.5|7018.7|7016.4|7010.3|7007.7|433
1637202000000|2021-11-18 02:20:00|7017.4|7014.4|7025.2|7022.2|7025.4|7022.9|7016.8|7013.8|438
1637202300000|2021-11-18 02:25:00|7025|7022|7024.3|7021.3|7031|7028|7023.2|7020.2|546
1637202600000|2021-11-18 02:30:00|7024.4|7021.4|7019.2|7016.2|7024.4|7022|7017.8|7015.3|500
1637202900000|2021-11-18 02:35:00|7019.7|7016.7|7019.4|7016.4|7020.2|7017.7|7014|7011.4|454
1637203200000|2021-11-18 02:40:00|7019.9|7016.9|7020.2|7017.2|7021.9|7019|7018|7015.5|431
1637203500000|2021-11-18 02:45:00|7020.3|7017.3|7019.5|7016.5|7021.3|7018.8|7017.7|7014.9|487
1637203800000|2021-11-18 02:50:00|7019.6|7016.6|7022|7019|7022.1|7019.4|7018.5|7015.5|405
1637204100000|2021-11-18 02:55:00|7021.9|7018.9|7022.4|7020.6|7024.2|7021.4|7020.6|7018.2|384
1637204400000|2021-11-18 03:00:00|7022.3|7020.5|7023.4|7021.6|7025.6|7023.3|7021.7|7018.8|333
1637204700000|2021-11-18 03:05:00|7023.5|7021.7|7022.8|7021|7024.4|7022.5|7022.8|7020.7|264
1637205000000|2021-11-18 03:10:00|7022.9|7021.1|7021.7|7019.9|7024.8|7022.5|7021.6|7019.4|294
1637205300000|2021-11-18 03:15:00|7021.6|7019.8|7017.2|7015.4|7021.6|7019.8|7017|7014.8|316
1637205600000|2021-11-18 03:20:00|7017.1|7015.3|7016.8|7015|7018.7|7016.5|7016.4|7014.1|313
1637205900000|2021-11-18 03:25:00|7016.9|7015.1|7015.9|7014.1|7018|7015.6|7014.9|7012.7|232
1637206200000|2021-11-18 03:30:00|7015.8|7014|7019.3|7017.5|7019.3|7017.5|7015.5|7013.2|219
1637206500000|2021-11-18 03:35:00|7019.1|7017.3|7019.7|7017.9|7020.8|7019|7018.7|7016.9|262
1637206800000|2021-11-18 03:40:00|7019.8|7018|7022.5|7020.7|7023.8|7021.5|7019.4|7017.2|267
1637207100000|2021-11-18 03:45:00|7022.4|7020.6|7024.1|7022.3|7024.8|7022.5|7022.1|7019.8|241
1637207400000|2021-11-18 03:50:00|7024|7022.2|7027.1|7025.3|7028.8|7026.7|7023.9|7022.1|343
1637207700000|2021-11-18 03:55:00|7027.2|7025.4|7025.5|7022.5|7030.1|7027.6|7024.4|7022|294
1637208000000|2021-11-18 04:00:00|7025.4|7022.4|7025.8|7024|7027.3|7025.3|7024.3|7022|276
1637208300000|2021-11-18 04:05:00|7025.6|7023.8|7028.5|7025.5|7029|7026.7|7025.3|7023.1|229
1637208600000|2021-11-18 04:10:00|7027.9|7026.1|7027.9|7024.9|7029.6|7027.4|7027.3|7024.9|217
1637208900000|2021-11-18 04:15:00|7028|7025|7027|7025.2|7028.4|7025.9|7026.7|7024.4|217
1637209200000|2021-11-18 04:20:00|7027.1|7025.3|7028.2|7026.4|7029.1|7026.7|7027|7024.6|236
1637209500000|2021-11-18 04:25:00|7028.3|7026.5|7030.6|7028.8|7031|7029.2|7028.2|7026.4|207
1637209800000|2021-11-18 04:30:00|7030.7|7028.9|7029.3|7027.5|7031.1|7028.9|7027.8|7025.6|239
1637210100000|2021-11-18 04:35:00|7029.2|7027.4|7028.7|7026.9|7030.6|7028.5|7027.8|7025.7|269
1637210400000|2021-11-18 04:40:00|7028.6|7026.8|7028.3|7026.5|7029.4|7027.1|7026|7024.2|243
1637210700000|2021-11-18 04:45:00|7028.2|7026.4|7026.1|7024.3|7028.9|7027.1|7025.5|7023.4|243
1637211000000|2021-11-18 04:50:00|7026|7024.2|7024.9|7023.1|7026.5|7024.4|7023.5|7021.4|230
1637211300000|2021-11-18 04:55:00|7025|7023.2|7024|7022.2|7025.3|7023.3|7023.2|7021.4|257
1637211600000|2021-11-18 05:00:00|7023.9|7022.1|7023.9|7022.1|7025.6|7023.3|7023.7|7021.9|207
1637211900000|2021-11-18 05:05:00|7023.5|7021.7|7021.4|7019.6|7023.7|7021.8|7020.6|7018.4|391
1637212200000|2021-11-18 05:10:00|7021.3|7019.5|7023.4|7020.4|7024|7021.6|7020|7017.6|335
1637212500000|2021-11-18 05:15:00|7023.5|7020.5|7025.5|7022.5|7027.7|7025.4|7023|7020.5|392
1637212800000|2021-11-18 05:20:00|7025.3|7022.3|7024.8|7021.8|7026|7023.9|7023.7|7021.4|319
1637213100000|2021-11-18 05:25:00|7024.9|7021.9|7024.7|7022.9|7025.8|7023.5|7023.5|7021.3|266
1637213400000|2021-11-18 05:30:00|7024.8|7023|7024.2|7022.4|7025.8|7023.5|7022.5|7020.1|257
1637213700000|2021-11-18 05:35:00|7024.4|7022.6|7025.2|7023.4|7026.5|7024.4|7024.3|7021.9|218
1637214000000|2021-11-18 05:40:00|7025.1|7023.3|7026.3|7024.5|7026.9|7024.6|7024.5|7022.4|240
1637214300000|2021-11-18 05:45:00|7026.4|7024.6|7022.8|7021|7027|7025|7022.5|7020.7|258
1637214600000|2021-11-18 05:50:00|7022.6|7020.8|7024.7|7022.9|7025.7|7023.9|7022.6|7020.7|228
1637214900000|2021-11-18 05:55:00|7024.6|7022.8|7027.1|7025.3|7027.8|7025.9|7024.6|7022.8|265
1637215200000|2021-11-18 06:00:00|7027.2|7025.4|7028.2|7026.4|7028.9|7026.8|7026.5|7024.7|317
1637215500000|2021-11-18 06:05:00|7028.3|7026.5|7027.9|7024.9|7030|7027.5|7026.5|7023.8|285
1637215800000|2021-11-18 06:10:00|7028|7025|7031.5|7029.7|7033.5|7030.9|7027.3|7025|303
1637216100000|2021-11-18 06:15:00|7031.6|7029.8|7032.6|7030.8|7032.6|7030.8|7029.9|7027.8|290
1637216400000|2021-11-18 06:20:00|7032.3|7030.5|7031.5|7029.7|7033.1|7031.3|7030.9|7028.6|245
1637216700000|2021-11-18 06:25:00|7031.4|7029.6|7030.1|7028.3|7033.6|7031.8|7029.7|7027.3|291
1637217000000|2021-11-18 06:30:00|7030|7028.2|7029.2|7027.4|7031.9|7029.8|7029.2|7027.4|255
1637217300000|2021-11-18 06:35:00|7029.8|7028|7028.7|7026.9|7030.3|7028.5|7028|7026.2|243
1637217600000|2021-11-18 06:40:00|7028.6|7026.8|7027.3|7025.5|7028.7|7026.9|7025.9|7024.1|334
1637217900000|2021-11-18 06:45:00|7027.2|7025.4|7027.7|7025.9|7028.8|7026.9|7027|7025.2|264
1637218200000|2021-11-18 06:50:00|7027.5|7025.7|7025.7|7023.9|7028.1|7026.3|7024.8|7023|279
1637218500000|2021-11-18 06:55:00|7025.9|7024.1|7029|7027.2|7029.9|7027.5|7025.9|7024.1|272
1637218800000|2021-11-18 07:00:00|7029.6|7026.6|7031.2|7029.4|7032|7030.2|7029.1|7026.6|342
1637219100000|2021-11-18 07:05:00|7031.3|7029.5|7036.2|7033.2|7036.2|7033.9|7031.2|7029.4|362
1637219400000|2021-11-18 07:10:00|7036.3|7033.3|7039.7|7037.9|7040.7|7038.2|7035.3|7033.1|388
1637219700000|2021-11-18 07:15:00|7039.3|7037.5|7042.9|7039.9|7045.5|7043.3|7038.9|7036.7|438
1637220000000|2021-11-18 07:20:00|7042.3|7040.5|7044.7|7041.7|7045.3|7043|7042.1|7039.7|448
1637220300000|2021-11-18 07:25:00|7044.1|7042.3|7046.8|7045|7047.8|7045.4|7044.1|7041.7|373
1637220600000|2021-11-18 07:30:00|7046.9|7045.1|7044.5|7041.5|7047.7|7045.4|7043.9|7040.9|362
1637220900000|2021-11-18 07:35:00|7044.6|7041.6|7044.5|7042.7|7045.8|7044|7043.7|7041.4|349
1637221200000|2021-11-18 07:40:00|7044.6|7042.8|7046.1|7044.3|7046.3|7044.5|7044.3|7042|351
1637221500000|2021-11-18 07:45:00|7046.2|7044.4|7046.1|7044.3|7047.1|7045.1|7044|7041.7|341
1637221800000|2021-11-18 07:50:00|7046|7044.2|7046.3|7044.5|7046.7|7044.9|7044.7|7042.3|306
1637222100000|2021-11-18 07:55:00|7046.1|7044.3|7046.2|7044.4|7047.2|7045.4|7045.7|7043.8|362
1637222400000|2021-11-18 08:00:00|7046.3|7044.5|7042.7|7040.9|7047.1|7045.3|7042.5|7040.7|402
1637222700000|2021-11-18 08:05:00|7042.6|7040.8|7045.9|7042.9|7046.1|7043.9|7041.6|7039.7|363
1637223000000|2021-11-18 08:10:00|7045.8|7042.8|7041.4|7039.6|7046|7043.5|7041.3|7039.5|381
1637223300000|2021-11-18 08:15:00|7041.5|7039.7|7043.3|7041.5|7044.3|7041.9|7041.4|7039.2|371
1637223600000|2021-11-18 08:20:00|7043.9|7040.9|7044.1|7042.3|7044.9|7042.4|7041|7039.1|385
1637223900000|2021-11-18 08:25:00|7044.2|7042.4|7044.8|7043|7046.3|7043.9|7042.7|7040.4|351
1637224200000|2021-11-18 08:30:00|7044.7|7042.9|7036.8|7035|7045.3|7042.9|7036.2|7033.8|447
1637224500000|2021-11-18 08:35:00|7036.7|7034.9|7036.8|7035|7037.6|7035.8|7035.1|7033|360
1637224800000|2021-11-18 08:40:00|7036.9|7035.1|7036.2|7034.4|7037.2|7035.1|7033.9|7032.1|401
1637225100000|2021-11-18 08:45:00|7036.3|7034.5|7039.2|7037.4|7039.7|7037.4|7035.5|7033.7|371
1637225400000|2021-11-18 08:50:00|7039.4|7037.6|7038.9|7035.9|7039.9|7037.6|7036.1|7033.7|303
1637225700000|2021-11-18 08:55:00|7038.8|7035.8|7039.7|7037.9|7041.1|7038.7|7035.8|7033.6|433
1637226000000|2021-11-18 09:00:00|7039.8|7038|7040.2|7037.2|7042.5|7040.2|7038.7|7036.6|387
1637226300000|2021-11-18 09:05:00|7039.6|7037.8|7039.6|7037.8|7042.3|7039.6|7038.8|7036.4|321
1637226600000|2021-11-18 09:10:00|7040.1|7037.1|7040.6|7038.8|7041.3|7038.9|7038.4|7035.9|272
1637226900000|2021-11-18 09:15:00|7040.5|7038.7|7042.4|7040.6|7042.5|7040.6|7040|7037.8|251
1637227200000|2021-11-18 09:20:00|7042.3|7040.5|7043|7041.2|7044.5|7042.2|7041.5|7039.2|288
1637227500000|2021-11-18 09:25:00|7043.1|7041.3|7047|7045.2|7047|7045.2|7042.6|7040|279
1637227800000|2021-11-18 09:30:00|7046.9|7045.1|7050.5|7047.5|7051.2|7048.8|7046.1|7043.8|374
1637228100000|2021-11-18 09:35:00|7050.4|7047.4|7049.7|7047.9|7051.2|7049|7049.3|7046.9|311
1637228400000|2021-11-18 09:40:00|7049.9|7046.9|7050.7|7048.9|7053.1|7050.5|7049.9|7046.9|294
1637228700000|2021-11-18 09:45:00|7050.6|7048.8|7047.5|7044.5|7051.3|7048.8|7046.7|7044.3|339
1637229000000|2021-11-18 09:50:00|7047.6|7044.6|7047.9|7044.9|7047.9|7045.1|7044.5|7042.6|334
1637229300000|2021-11-18 09:55:00|7048|7045|7046.9|7043.9|7048.5|7046|7045.5|7043.3|327
1637229600000|2021-11-18 10:00:00|7046.8|7043.8|7044|7042.2|7047.4|7045|7043.5|7040.9|357
1637229900000|2021-11-18 10:05:00|7043.9|7042.1|7046|7044.2|7046.6|7044.4|7043.8|7042|311
1637230200000|2021-11-18 10:10:00|7046.1|7044.3|7045.5|7042.5|7047.6|7045.4|7044.7|7042.5|342
1637230500000|2021-11-18 10:15:00|7045.4|7042.4|7045.4|7042.4|7046.2|7043.8|7043.4|7040.9|314
1637230800000|2021-11-18 10:20:00|7045.3|7042.3|7044.2|7042.4|7046.1|7043.7|7043|7041.2|274
1637231100000|2021-11-18 10:25:00|7044.3|7042.5|7046.9|7045.1|7049.8|7047.5|7044.2|7042|417
1637231400000|2021-11-18 10:30:00|7047.6|7044.6|7051.2|7049.4|7051.9|7049.4|7046.5|7044.1|289
1637231700000|2021-11-18 10:35:00|7051.3|7049.5|7052.1|7049.1|7052.9|7050.7|7050.7|7047.8|357
1637232000000|2021-11-18 10:40:00|7052|7049|7051.3|7048.3|7052.4|7050|7051.1|7048.2|252
1637232300000|2021-11-18 10:45:00|7050.7|7048.9|7048.1|7046.3|7051.9|7049.4|7048.1|7045.8|291
1637232600000|2021-11-18 10:50:00|7048.8|7045.8|7050.8|7049|7051.3|7049|7047.7|7045.1|281
1637232900000|2021-11-18 10:55:00|7050.7|7048.9|7050.3|7047.3|7050.9|7049|7048.9|7046.6|414
1637233200000|2021-11-18 11:00:00|7050.4|7047.4|7052.3|7049.3|7052.7|7050.3|7049.4|7047.1|331
1637233500000|2021-11-18 11:05:00|7052.4|7049.4|7051.2|7049.4|7053.6|7051.3|7049.2|7046.7|326
1637233800000|2021-11-18 11:10:00|7051.1|7049.3|7048.1|7046.3|7051.7|7049.5|7047.9|7045.1|258
1637234100000|2021-11-18 11:15:00|7048.2|7046.4|7050.2|7048.4|7050.4|7048.6|7047.4|7045.1|272
1637234400000|2021-11-18 11:20:00|7050.1|7048.3|7052.1|7050.3|7053.4|7051.3|7050.1|7047.9|292
1637234700000|2021-11-18 11:25:00|7052.2|7050.4|7052.8|7051|7053.6|7051.8|7052|7049.9|328
1637235000000|2021-11-18 11:30:00|7052.9|7051.1|7053.2|7051.4|7053.9|7052|7052.6|7050.8|238
1637235300000|2021-11-18 11:35:00|7053.1|7051.3|7051.6|7049.8|7053.7|7051.9|7051|7049.2|239
1637235600000|2021-11-18 11:40:00|7051.5|7049.7|7049.6|7047.8|7052.6|7050.8|7049|7047.1|236
1637235900000|2021-11-18 11:45:00|7049.7|7047.9|7047.5|7045.7|7050.7|7048.9|7047.5|7045.7|167
1637236200000|2021-11-18 11:50:00|7047.6|7045.8|7048.1|7045.1|7048.7|7046.8|7046.9|7045.1|190
1637236500000|2021-11-18 11:55:00|7047.4|7045.6|7046.3|7043.3|7048.4|7046.3|7045.4|7043.1|302
1637236800000|2021-11-18 12:00:00|7046.2|7043.2|7046|7044.2|7047.1|7045|7044.5|7042.7|256
1637237100000|2021-11-18 12:05:00|7045.2|7043.4|7049.1|7047.3|7051.1|7048.7|7045|7043.2|242
1637237400000|2021-11-18 12:10:00|7049.5|7047.7|7047.7|7045.9|7050.1|7048.3|7047.6|7045.2|247
1637237700000|2021-11-18 12:15:00|7047.6|7045.8|7043.3|7041.5|7049.2|7047.4|7043.3|7040.9|309
1637238000000|2021-11-18 12:20:00|7043.9|7040.9|7042.6|7040.8|7045.3|7042.7|7042|7039.7|373
1637238300000|2021-11-18 12:25:00|7042.7|7040.9|7041.7|7039.9|7043.2|7041.4|7040.9|7039|268
1637238600000|2021-11-18 12:30:00|7041.8|7040|7039.8|7038|7042.4|7040.5|7039.1|7037.3|292
1637238900000|2021-11-18 12:35:00|7039.7|7037.9|7038.4|7036.6|7040.9|7038.9|7037.2|7035|354
1637239200000|2021-11-18 12:40:00|7038.5|7036.7|7043.9|7042.1|7044.3|7042.2|7038.4|7036.6|361
1637239500000|2021-11-18 12:45:00|7044|7042.2|7044.4|7042.6|7046.6|7044.2|7043.9|7041.7|281
1637239800000|2021-11-18 12:50:00|7044.5|7042.7|7047.1|7045.3|7047.5|7045.4|7042.8|7040.9|285
1637240100000|2021-11-18 12:55:00|7047.2|7045.4|7043.8|7042|7048.2|7046.1|7043|7041.2|350
1637240400000|2021-11-18 13:00:00|7043.7|7041.9|7045|7043.2|7045.3|7043.4|7042.4|7039.7|397
1637240700000|2021-11-18 13:05:00|7045.1|7043.3|7047.1|7045.3|7048|7045.8|7043.9|7042.1|372
1637241000000|2021-11-18 13:10:00|7047.2|7045.4|7044.6|7042.8|7047.2|7045.4|7043.4|7041.6|346
1637241300000|2021-11-18 13:15:00|7044.5|7042.7|7041.2|7039.4|7046.1|7043.8|7040.3|7038.5|370
1637241600000|2021-11-18 13:20:00|7041.1|7039.3|7038|7035|7042.8|7040.5|7037.4|7034.7|457
1637241900000|2021-11-18 13:25:00|7038.1|7035.1|7035|7025.4|7038.1|7036.1|7031.4|7025.4|472
1637242200000|2021-11-18 13:30:00|7034.7|7028.7|7034.1|7031.1|7035.3|7032.9|7027.5|7024.5|632
1637242500000|2021-11-18 13:35:00|7034.2|7031.2|7037.9|7034.9|7039.2|7036.8|7031.7|7029.4|544
1637242800000|2021-11-18 13:40:00|7037.4|7035.6|7036.7|7034.9|7038.3|7035.8|7032.7|7030.5|525
1637243100000|2021-11-18 13:45:00|7036.8|7035|7039.7|7037.9|7041.3|7039.2|7036.5|7034|510
1637243400000|2021-11-18 13:50:00|7039.6|7037.8|7038.1|7036.3|7041.2|7038.9|7036.2|7034.3|405
1637243700000|2021-11-18 13:55:00|7038|7036.2|7029.2|7027.4|7038.2|7036.4|7029.2|7027.4|423
1637244000000|2021-11-18 14:00:00|7029.3|7027.5|7029.1|7027.3|7030.3|7028.3|7025.1|7022.8|507
1637244300000|2021-11-18 14:05:00|7029.2|7027.4|7031.9|7028.9|7033.8|7031.7|7028.1|7025.8|484
1637244600000|2021-11-18 14:10:00|7031.8|7028.8|7034.3|7031.3|7035.8|7033.6|7031.4|7028.8|432
1637244900000|2021-11-18 14:15:00|7033.8|7032|7035.7|7032.7|7036.9|7034.5|7033.6|7031.4|427
1637245200000|2021-11-18 14:20:00|7035.6|7032.6|7037.8|7034.8|7038.9|7036.4|7034.5|7032.2|316
1637245500000|2021-11-18 14:25:00|7037.3|7035.5|7036.5|7034.7|7038|7035.7|7034.5|7032.1|413
1637245800000|2021-11-18 14:30:00|7036.6|7034.8|7034|7032.2|7037.6|7035.3|7032.2|7029.7|550
1637246100000|2021-11-18 14:35:00|7034.2|7032.4|7037.7|7034.7|7038.9|7036.4|7033.8|7031.9|524
1637246400000|2021-11-18 14:40:00|7037.1|7035.3|7037.5|7034.5|7040.9|7038.5|7036.9|7034.5|470
1637246700000|2021-11-18 14:45:00|7037.6|7034.6|7033.8|7032|7038|7035.4|7033.4|7031.2|444
1637247000000|2021-11-18 14:50:00|7033.7|7031.9|7028.5|7026.7|7035.7|7033.2|7028.4|7026.2|479
1637247300000|2021-11-18 14:55:00|7028.4|7026.6|7030.2|7027.2|7031|7028.6|7026.8|7024.4|453
1637247600000|2021-11-18 15:00:00|7030.1|7027.1|7029.7|7026.7|7031.7|7029.3|7028|7025.6|503
1637247900000|2021-11-18 15:05:00|7029.5|7026.5|7027.6|7025.8|7030.9|7028.9|7026.8|7024.3|424
1637248200000|2021-11-18 15:10:00|7027.5|7025.7|7012.2|7009.2|7028.2|7025.9|7009.6|7006.6|609
1637248500000|2021-11-18 15:15:00|7012.3|7009.3|7014.2|7011.2|7017.9|7015.2|7011.9|7008.9|530
1637248800000|2021-11-18 15:20:00|7014.3|7011.3|7024|7021|7025.6|7022.6|7013.3|7011.1|644
1637249100000|2021-11-18 15:25:00|7023.7|7020.7|7018.7|7015.7|7025.9|7023.8|7018.3|7015.5|538
1637249400000|2021-11-18 15:30:00|7018.6|7015.6|7024.1|7021.1|7025|7022|7018.4|7015.4|486
1637249700000|2021-11-18 15:35:00|7024|7021|7021.3|7018.3|7025.9|7023.2|7020.7|7018.2|388
1637250000000|2021-11-18 15:40:00|7021.4|7018.4|7017.6|7014.6|7023.3|7020.4|7016.4|7013.7|402
1637250300000|2021-11-18 15:45:00|7016.9|7015.1|7027.1|7024.1|7027.5|7024.9|7016.9|7014.8|525
1637250600000|2021-11-18 15:50:00|7027|7024|7019.6|7016.6|7028.7|7025.9|7018.4|7016|556
1637250900000|2021-11-18 15:55:00|7019.7|7016.7|7019.8|7016.8|7023.4|7021|7018.1|7015.8|510
1637251200000|2021-11-18 16:00:00|7019.9|7016.9|7018|7016.2|7020.1|7017.6|7017|7014.4|512
1637251500000|2021-11-18 16:05:00|7018.1|7016.3|7022.4|7020.6|7024.4|7022.3|7018.1|7016.3|433
1637251800000|2021-11-18 16:10:00|7022.3|7020.5|7028|7026.2|7028.6|7026.4|7021.9|7019.6|456
1637252100000|2021-11-18 16:15:00|7027.9|7026.1|7027.9|7026.1|7030.1|7027.6|7026.9|7024.5|450
1637252400000|2021-11-18 16:20:00|7027.8|7026|7027.6|7025.8|7029|7026.6|7025.8|7023.5|350
1637252700000|2021-11-18 16:25:00|7027.7|7025.9|7027.1|7025.3|7030.1|7027.7|7027|7024.7|382
1637253000000|2021-11-18 16:30:00|7027|7025.2|7030.6|7028.8|7032.8|7030.6|7026.6|7024.8|443
1637253300000|2021-11-18 16:35:00|7031.3|7028.3|7030.4|7028.6|7032.1|7030.3|7029.5|7027.7|425
1637253600000|2021-11-18 16:40:00|7030.7|7028.9|7032.5|7029.5|7034|7031.7|7030.4|7028.3|381
1637253900000|2021-11-18 16:45:00|7031.9|7030.1|7032.2|7030.4|7032.9|7030.5|7029.7|7027.4|436
1637254200000|2021-11-18 16:50:00|7032.3|7030.5|7027.9|7026.1|7032.9|7031.1|7027.2|7025.1|423
1637254500000|2021-11-18 16:55:00|7028|7026.2|7029.9|7028.1|7031.7|7029.6|7027.4|7025.4|389
1637254800000|2021-11-18 17:00:00|7029.7|7027.9|7036.1|7034.3|7036.5|7034.5|7029.4|7027.4|427
1637255100000|2021-11-18 17:05:00|7036.2|7034.4|7036.5|7034.7|7037.9|7035.5|7033.9|7031.6|410
1637255400000|2021-11-18 17:10:00|7037|7035.2|7036.3|7033.3|7037.9|7036.1|7035.6|7033.2|266
1637255700000|2021-11-18 17:15:00|7036.4|7033.4|7032.5|7030.7|7036.6|7034.8|7032.3|7030.2|320
1637256000000|2021-11-18 17:20:00|7032.9|7031.1|7036.2|7034.4|7038.3|7035.9|7032.9|7031|329
1637256300000|2021-11-18 17:25:00|7036.1|7034.3|7039|7037.2|7040.2|7037.9|7034.9|7032.7|425
1637256600000|2021-11-18 17:30:00|7038.9|7037.1|7038.5|7036.7|7040.3|7037.8|7037.3|7035.1|355
1637256900000|2021-11-18 17:35:00|7038.6|7036.8|7039.4|7037.6|7039.6|7037.8|7036.8|7034.4|346
1637257200000|2021-11-18 17:40:00|7039.5|7037.7|7037.9|7036.1|7039.7|7037.9|7037.6|7035.8|313
1637257500000|2021-11-18 17:45:00|7037.8|7036|7036.3|7034.5|7039.8|7037.5|7036.1|7034.2|365
1637257800000|2021-11-18 17:50:00|7036.4|7034.6|7034.5|7032.7|7037.1|7035.3|7033.2|7030.8|359
1637258100000|2021-11-18 17:55:00|7034.4|7032.6|7033.4|7030.4|7034.9|7032.7|7031.1|7028.8|364
1637258400000|2021-11-18 18:00:00|7033.1|7030.1|7034.5|7032.7|7036.3|7032.7|7032.6|7021.4|265
1637258700000|2021-11-18 18:05:00|7034.6|7032.8|7036.8|7035|7037.5|7035.5|7034.5|7032.7|170
1637259000000|2021-11-18 18:10:00|7036.9|7035.1|7037.2|7035.4|7038.3|7035.8|7036.4|7034.2|171
1637259300000|2021-11-18 18:15:00|7037.1|7035.3|7036|7034.2|7037.4|7035.3|7036|7033.7|224
1637259600000|2021-11-18 18:20:00|7035.7|7033.9|7033|7031.2|7036.4|7034.2|7032.7|7030.4|242
1637259900000|2021-11-18 18:25:00|7033.1|7031.3|7031.9|7030.1|7034.2|7032.3|7031.7|7029.6|214
1637260200000|2021-11-18 18:30:00|7031.8|7030|7034.7|7031.7|7034.8|7032.4|7031.2|7029.4|239
1637260500000|2021-11-18 18:35:00|7034|7032.2|7034.1|7032.3|7034.8|7032.4|7032.9|7030.7|162
1637260800000|2021-11-18 18:40:00|7034|7032.2|7034.3|7031.3|7034.8|7032.4|7031.7|7029.4|225
1637261100000|2021-11-18 18:45:00|7034.4|7031.4|7033.3|7031.5|7034.4|7032.2|7032.5|7030.3|194
1637261400000|2021-11-18 18:50:00|7033.2|7031.4|7031.9|7030.1|7033.5|7031.4|7031.7|7029.4|177
1637261700000|2021-11-18 18:55:00|7032|7030.2|7034.1|7031.1|7034.3|7032.1|7031.3|7028.8|182
1637262000000|2021-11-18 19:00:00|7033.6|7031.8|7033.7|7031.9|7034.4|7031.9|7031.7|7029.3|225
1637262300000|2021-11-18 19:05:00|7033.8|7032|7034.7|7031.7|7035.8|7033.4|7033.2|7030.8|176
1637262600000|2021-11-18 19:10:00|7034.5|7031.5|7033.6|7030.6|7034.5|7031.8|7032|7029.6|230
1637262900000|2021-11-18 19:15:00|7033.5|7030.5|7031.5|7029.7|7033.8|7031.3|7030.8|7028.5|241
1637263200000|2021-11-18 19:20:00|7031.6|7029.8|7034.3|7031.3|7034.7|7032.3|7030.9|7028.8|220
1637263500000|2021-11-18 19:25:00|7034.4|7031.4|7032.6|7029.6|7034.9|7032.5|7031.3|7028.8|234
1637263800000|2021-11-18 19:30:00|7032.5|7029.5|7032.8|7029.8|7032.9|7030.7|7030.9|7028.6|249
1637264100000|2021-11-18 19:35:00|7032.2|7030.4|7032|7030.2|7033.7|7031.4|7031.9|7029.7|273
1637264400000|2021-11-18 19:40:00|7032.1|7030.3|7031.9|7030.1|7033.5|7031.4|7031.8|7029.9|233
1637264700000|2021-11-18 19:45:00|7031.7|7029.9|7032.8|7031|7033.5|7031.1|7031.7|7029.3|229
1637265000000|2021-11-18 19:50:00|7033.4|7030.4|7034.8|7031.8|7035|7032.5|7032.5|7029.8|236
1637265300000|2021-11-18 19:55:00|7034.9|7031.9|7036.5|7034.7|7038|7035.6|7034.1|7031.6|319
1637265600000|2021-11-18 20:00:00|7036.4|7034.6|7039.6|7037.8|7039.9|7037.8|7035.4|7032.9|298
1637265900000|2021-11-18 20:05:00|7039.5|7037.7|7040.7|7037.7|7041|7038.6|7039.4|7036.9|204
1637266200000|2021-11-18 20:10:00|7040.6|7037.6|7039.7|7036.7|7041.3|7038.8|7038.9|7036.4|162
1637266500000|2021-11-18 20:15:00|7039.6|7036.6|7039|7036|7039.8|7037.3|7037.9|7035.5|224
1637266800000|2021-11-18 20:20:00|7039.3|7036.3|7041.6|7039.8|7042.6|7040.2|7038.3|7035.9|251
1637267100000|2021-11-18 20:25:00|7042.3|7039.3|7042.1|7039.1|7043.7|7041.3|7041.5|7039|237
1637267400000|2021-11-18 20:30:00|7042|7039|7041.4|7038.4|7042.6|7040.1|7040.5|7038.1|240
1637267700000|2021-11-18 20:35:00|7041.5|7038.5|7041.9|7040.1|7043.2|7040.7|7041|7038.3|209
1637268000000|2021-11-18 20:40:00|7042|7040.2|7040.9|7039.1|7042.8|7040.4|7040.5|7038.1|239
1637268300000|2021-11-18 20:45:00|7041|7039.2|7040.4|7038.6|7042.7|7040.3|7040.1|7037.7|196
1637268600000|2021-11-18 20:50:00|7040.5|7038.7|7042.8|7039.8|7043.3|7040.8|7040.3|7037.9|230
1637268900000|2021-11-18 20:55:00|7042.9|7039.9|7043.6|7041.8|7045.1|7042.6|7041.9|7039.6|270
1637269200000|2021-11-18 21:00:00|7043.5|7041.7|7043.1|7041.3|7044.2|7041.7|7041.8|7039.9|207
1637269500000|2021-11-18 21:05:00|7043|7041.2|7045.5|7043.7|7046.6|7044.3|7042.8|7040.5|173
1637269800000|2021-11-18 21:10:00|7045.6|7043.8|7046.1|7043.1|7047.7|7045.3|7045.4|7043|150
1637270100000|2021-11-18 21:15:00|7045.5|7043.7|7047.2|7044.2|7047.6|7045.6|7045.3|7043|177
1637270400000|2021-11-18 21:20:00|7046.5|7044.7|7046|7044.2|7048.7|7046.2|7045.9|7043.2|233
1637270700000|2021-11-18 21:25:00|7046.1|7044.3|7044.2|7041.2|7046.7|7044.3|7043.5|7040.7|145
1637271000000|2021-11-18 21:30:00|7043.6|7041.8|7045.3|7042.3|7045.7|7043.3|7043.5|7041.1|132
1637271300000|2021-11-18 21:35:00|7045.2|7042.2|7045.8|7042.8|7046.1|7043.4|7045.1|7042.1|156
1637271600000|2021-11-18 21:40:00|7045.7|7042.7|7045.5|7042.5|7045.8|7043.4|7044.2|7041.5|174
1637271900000|2021-11-18 21:45:00|7045.6|7042.6|7045.1|7042.1|7045.8|7042.8|7044.4|7041.8|132
1637272200000|2021-11-18 21:50:00|7045.3|7042.3|7046.5|7043.5|7046.9|7043.9|7045.3|7042.3|133
1637272500000|2021-11-18 21:55:00|7046.2|7043.2|7048.8|7042.4|7053.1|7046.5|7045.8|7032.8|196
1637272800000|2021-11-18 22:00:00|7048.9|7032.8|7049.2|7036.2|7052.8|7045.2|7045.1|7032.1|191
1637273100000|2021-11-18 22:05:00|7050.7|7037.7|7051.5|7039.5|7053.6|7040.7|7047.7|7036.8|308
1637273400000|2021-11-18 22:10:00|7051.4|7039.1|7049.2|7039|7051.7|7040.3|7045.5|7036.9|317
1637273700000|2021-11-18 22:15:00|7049|7038.9|7049.7|7039.5|7050.7|7039.9|7048.8|7038.1|202
1637274000000|2021-11-18 22:20:00|7049.8|7039.6|7046.6|7033.6|7050.9|7040.1|7044.6|7031.6|318
1637274300000|2021-11-18 22:25:00|7047|7034|7047.8|7039.7|7051.9|7041.1|7045.9|7032.9|283
1637274600000|2021-11-18 22:30:00|7047.7|7039.8|7047.2|7041.9|7049|7042|7046.5|7039.2|426
1637274900000|2021-11-18 22:35:00|7047.3|7041.8|7046.2|7040.2|7048.9|7042.1|7045.5|7039.1|493
1637275200000|2021-11-18 22:40:00|7046.4|7040|7046.1|7040.1|7048.2|7041|7045.7|7039.2|557
1637275500000|2021-11-18 22:45:00|7046.3|7040.3|7045.8|7037.5|7047.3|7040.4|7044.1|7033.9|681
1637275800000|2021-11-18 22:50:00|7045.7|7037.3|7047.5|7037.7|7049.7|7039.7|7044.9|7034.6|648
1637276100000|2021-11-18 22:55:00|7047.8|7037.4|7045.8|7037.7|7048.7|7039|7044.9|7035.5|579
1637276400000|2021-11-18 23:00:00|7045.3|7037.6|7047.5|7044.5|7048.5|7045|7045.3|7037.3|347
1637276700000|2021-11-18 23:05:00|7047.6|7044.6|7046.3|7043.3|7047.8|7045.1|7045.9|7042.9|165
1637277000000|2021-11-18 23:10:00|7046.2|7043.2|7045.4|7042.4|7046.3|7043.3|7044.5|7041.5|129
1637277300000|2021-11-18 23:15:00|7045.5|7042.5|7045.1|7043.3|7046.1|7043.3|7044.5|7041.7|139
1637277600000|2021-11-18 23:20:00|7045|7043.2|7045.3|7042.3|7046|7043.2|7044.6|7042.1|136
1637277900000|2021-11-18 23:25:00|7045.2|7042.2|7044.6|7041.6|7045.9|7042.9|7044.4|7041.4|102
1637278200000|2021-11-18 23:30:00|7044.8|7041.8|7043.5|7040.5|7045.3|7042.9|7043.1|7040.3|139
1637278500000|2021-11-18 23:35:00|7043.4|7040.4|7043.7|7040.7|7043.9|7041.4|7042.9|7040.4|87
1637278800000|2021-11-18 23:40:00|7043.8|7040.8|7042.6|7040.8|7043.8|7041.2|7042.3|7039.9|81
1637279100000|2021-11-18 23:45:00|7042.7|7040.9|7045.5|7042.5|7046.3|7043.8|7042.5|7040.2|91
1637279400000|2021-11-18 23:50:00|7045.6|7042.6|7044.3|7041.3|7046|7043.2|7043.9|7041.3|71
1637279700000|2021-11-18 23:55:00|7044.4|7041.4|7042.8|7039.8|7045.3|7043|7042.1|7039.8|131
1637280000000|2021-11-19 00:00:00|7042.7|7039.7|7042|7040.2|7043.7|7041.3|7041.1|7039.1|263
1637280300000|2021-11-19 00:05:00|7041.9|7040.1|7043.6|7041.8|7043.9|7042.1|7041.9|7039.5|225
1637280600000|2021-11-19 00:10:00|7043.7|7041.9|7040.1|7038.3|7044.2|7042.4|7040|7038.2|195
1637280900000|2021-11-19 00:15:00|7039.9|7038.1|7039.8|7038|7041|7039.2|7038.8|7037|210
1637281200000|2021-11-19 00:20:00|7039.7|7037.9|7039|7037.2|7040|7038.2|7038.5|7036.7|141
1637281500000|2021-11-19 00:25:00|7038.9|7037.1|7037|7035.2|7038.9|7037.1|7036.4|7034.6|184
1637281800000|2021-11-19 00:30:00|7037.1|7035.3|7037.9|7036.1|7039.2|7037.4|7037|7035.2|140
1637282100000|2021-11-19 00:35:00|7038|7036.2|7037.5|7035.7|7038.2|7036.4|7036.9|7035.1|227
1637282400000|2021-11-19 00:40:00|7037.6|7035.8|7037.1|7035.3|7038.6|7036.3|7036.9|7035.1|156
1637282700000|2021-11-19 00:45:00|7037.2|7035.4|7038.5|7036.7|7039.6|7037.8|7037|7035.2|121
1637283000000|2021-11-19 00:50:00|7038.4|7036.6|7038.2|7035.2|7038.6|7036.8|7037.1|7035.2|209
1637283300000|2021-11-19 00:55:00|7038.1|7035.1|7037.1|7035.3|7038.4|7036|7036.3|7034.5|160
1637283600000|2021-11-19 01:00:00|7037.2|7035.4|7036.7|7034.9|7038.2|7036.1|7034.6|7032.7|280
1637283900000|2021-11-19 01:05:00|7036.8|7035|7031.8|7030|7036.8|7035|7031.5|7029.7|241
1637284200000|2021-11-19 01:10:00|7031.7|7029.9|7031.4|7029.6|7032.8|7031|7031.4|7029.1|300
1637284500000|2021-11-19 01:15:00|7031.3|7029.5|7029.9|7028.1|7031.6|7029.8|7028|7025.8|326
1637284800000|2021-11-19 01:20:00|7029.8|7028|7034.7|7031.7|7035.3|7032.8|7029.8|7028|289
1637285100000|2021-11-19 01:25:00|7034.8|7031.8|7034.5|7032.7|7036.2|7033.8|7034.1|7031.5|237
1637285400000|2021-11-19 01:30:00|7034.4|7032.6|7034.6|7032.8|7035.6|7033.1|7032.9|7030.8|317
1637285700000|2021-11-19 01:35:00|7034.5|7032.7|7037.9|7036.1|7038.8|7036.5|7034.5|7032.6|292
1637286000000|2021-11-19 01:40:00|7038|7036.2|7042|7040.2|7042.8|7040.6|7037.6|7034.9|274
1637286300000|2021-11-19 01:45:00|7042.6|7039.6|7042.9|7041.1|7045|7042.6|7041.1|7038.8|422
1637286600000|2021-11-19 01:50:00|7043|7041.2|7043.7|7040.7|7044.7|7042.4|7042.6|7040.2|347
1637286900000|2021-11-19 01:55:00|7043.8|7040.8|7043.6|7041.8|7045.8|7043.9|7042.3|7040.3|287
1637287200000|2021-11-19 02:00:00|7043.7|7041.9|7043.1|7041.3|7044.6|7042.6|7042|7039.7|320
1637287500000|2021-11-19 02:05:00|7043.2|7041.4|7041.1|7039.3|7043.5|7041.4|7040.7|7038.4|279
1637287800000|2021-11-19 02:10:00|7041|7039.2|7040.2|7038.4|7041.4|7039.2|7038.3|7035.9|332
1637288100000|2021-11-19 02:15:00|7039.9|7038.1|7041.8|7038.8|7042|7039.8|7039.7|7037.3|242
1637288400000|2021-11-19 02:20:00|7041.9|7038.9|7041.9|7040.1|7042.8|7040.7|7040.8|7038.4|299
1637288700000|2021-11-19 02:25:00|7042|7040.2|7044.5|7041.5|7044.7|7042.8|7041.9|7039.6|216
1637289000000|2021-11-19 02:30:00|7044.4|7041.4|7045.8|7044|7047.4|7045.1|7043.8|7041.3|245
1637289300000|2021-11-19 02:35:00|7045.9|7044.1|7045.3|7042.3|7047|7044.8|7044.2|7042.1|289
1637289600000|2021-11-19 02:40:00|7044.6|7042.8|7043|7041.2|7044.9|7042.8|7042.6|7040.2|289
1637289900000|2021-11-19 02:45:00|7042.9|7041.1|7041.5|7039.7|7044.2|7042.4|7041.4|7039|306
1637290200000|2021-11-19 02:50:00|7041.4|7039.6|7039.2|7036.2|7042.5|7040|7038.5|7036.1|242
1637290500000|2021-11-19 02:55:00|7039.1|7036.1|7036.1|7034.3|7039.8|7038|7035.8|7033.3|329
1637290800000|2021-11-19 03:00:00|7036.2|7034.4|7038|7035|7038.8|7036.5|7035.1|7032.6|311
1637291100000|2021-11-19 03:05:00|7037.9|7034.9|7040.5|7037.5|7040.5|7038.6|7036.9|7034.5|255
1637291400000|2021-11-19 03:10:00|7040.6|7037.6|7040.9|7039.1|7041.4|7039.6|7039.5|7037.5|169
1637291700000|2021-11-19 03:15:00|7040.8|7039|7040|7038.2|7041.8|7039.5|7039.3|7037|280
1637292000000|2021-11-19 03:20:00|7039.9|7038.1|7041.4|7039.6|7041.8|7039.6|7038.9|7036.7|215
1637292300000|2021-11-19 03:25:00|7041.3|7039.5|7040.4|7038.6|7041.8|7039.6|7039.9|7037.7|164
1637292600000|2021-11-19 03:30:00|7040.3|7038.5|7039|7037.2|7040.8|7038.5|7037.3|7035.5|253
1637292900000|2021-11-19 03:35:00|7039.1|7037.3|7039.4|7037.6|7039.9|7037.7|7038.1|7036.2|175
1637293200000|2021-11-19 03:40:00|7039.3|7037.5|7040.2|7038.4|7040.3|7038.5|7038.2|7035.8|195
1637293500000|2021-11-19 03:45:00|7040.1|7038.3|7038.2|7036.4|7040.2|7038.4|7038.1|7036.3|125
1637293800000|2021-11-19 03:50:00|7038.1|7036.3|7038|7036.2|7038.7|7036.6|7036.3|7034|194
1637294100000|2021-11-19 03:55:00|7038.1|7036.3|7037.8|7036|7039|7036.9|7037.2|7034.8|177
1637294400000|2021-11-19 04:00:00|7037.7|7035.9|7038.1|7036.3|7038.8|7036.5|7037.2|7034.7|170
1637294700000|2021-11-19 04:05:00|7038.2|7036.4|7037.7|7035.9|7039|7036.9|7036.8|7035|194
1637295000000|2021-11-19 04:10:00|7037.8|7036|7037.2|7035.4|7038.7|7036.3|7036.5|7034.5|209
1637295300000|2021-11-19 04:15:00|7037.8|7034.8|7037.4|7035.6|7038.7|7036.4|7036.7|7034.6|173
1637295600000|2021-11-19 04:20:00|7037.3|7035.5|7037.6|7035.8|7038.3|7036.1|7036.9|7034.7|126
1637295900000|2021-11-19 04:25:00|7037.8|7036|7037.2|7035.4|7038.7|7036.5|7037.1|7035.1|157
1637296200000|2021-11-19 04:30:00|7037.1|7035.3|7037.9|7036.1|7038.4|7036.1|7037|7035.2|125
1637296500000|2021-11-19 04:35:00|7037.8|7036|7038.4|7036.6|7038.8|7037|7037.6|7035.5|147
1637296800000|2021-11-19 04:40:00|7038.5|7036.7|7038.6|7036.8|7038.8|7037|7038.1|7036.3|127
1637297100000|2021-11-19 04:45:00|7038.5|7036.7|7038.6|7036.8|7039.6|7037.7|7038.3|7036.2|136
1637297400000|2021-11-19 04:50:00|7038.5|7036.7|7037.8|7036|7039|7037.2|7037.3|7035.5|174
1637297700000|2021-11-19 04:55:00|7037.7|7035.9|7035.3|7033.5|7038|7036.2|7035.2|7033.3|155
1637298000000|2021-11-19 05:00:00|7035.4|7033.6|7035.3|7033.5|7036.8|7034.5|7035.1|7032.7|225
1637298300000|2021-11-19 05:05:00|7035.2|7033.4|7037.1|7035.3|7037.5|7035.7|7035.1|7032.8|188
1637298600000|2021-11-19 05:10:00|7037|7035.2|7037.8|7036|7038.5|7036.3|7036.2|7033.9|216
1637298900000|2021-11-19 05:15:00|7037.9|7036.1|7037.7|7035.9|7039|7036.7|7037.4|7035.1|157
1637299200000|2021-11-19 05:20:00|7037.6|7035.8|7040|7038.2|7040.5|7038.3|7037.4|7035.2|205
1637299500000|2021-11-19 05:25:00|7040.1|7038.3|7040.7|7038.9|7041.3|7039.5|7039.9|7037.6|176
1637299800000|2021-11-19 05:30:00|7040.8|7039|7039.5|7037.7|7041.4|7039.1|7039.2|7037.4|204
1637300100000|2021-11-19 05:35:00|7039.4|7037.6|7041.7|7039.9|7042.1|7040.3|7039.1|7037.3|200
1637300400000|2021-11-19 05:40:00|7041.8|7040|7043.1|7041.3|7043.2|7041.4|7041.7|7039.9|229
1637300700000|2021-11-19 05:45:00|7043|7041.2|7042.4|7040.6|7043.2|7041.4|7042.1|7040.3|197
1637301000000|2021-11-19 05:50:00|7042.5|7040.7|7042.7|7040.9|7043.4|7041.6|7042.3|7040.2|160
1637301300000|2021-11-19 05:55:00|7042.8|7041|7043.1|7041.3|7044.3|7042.5|7042.4|7040.6|214
1637301600000|2021-11-19 06:00:00|7042.8|7041|7042.5|7040.7|7044.3|7042.1|7042|7040.2|257
1637301900000|2021-11-19 06:05:00|7042.6|7040.8|7042.7|7040.9|7043|7041.2|7041.4|7039.6|242
1637302200000|2021-11-19 06:10:00|7042.8|7041|7040.9|7039.1|7043.7|7041.4|7040.6|7038.4|221
1637302500000|2021-11-19 06:15:00|7040.8|7039|7042.1|7040.3|7042.1|7040.3|7040.4|7038.6|195
1637302800000|2021-11-19 06:20:00|7042.2|7040.4|7041.6|7039.8|7043|7041.2|7041.5|7039.3|220
1637303100000|2021-11-19 06:25:00|7041.7|7039.9|7042.2|7040.4|7042.4|7040.6|7040.7|7038.9|163
1637303400000|2021-11-19 06:30:00|7042.3|7040.5|7043.8|7040.8|7045.8|7043.5|7042.1|7040.3|196
1637303700000|2021-11-19 06:35:00|7043.7|7040.7|7041.3|7039.5|7043.9|7041.5|7041.1|7039.2|201
1637304000000|2021-11-19 06:40:00|7041.2|7039.4|7043.1|7041.3|7043.4|7041.6|7040.7|7038.9|253
1637304300000|2021-11-19 06:45:00|7043.8|7040.8|7040.1|7038.3|7046.1|7043.8|7040|7038.2|291
1637304600000|2021-11-19 06:50:00|7040|7038.2|7041.1|7039.3|7041.1|7039.3|7039.6|7037.8|229
1637304900000|2021-11-19 06:55:00|7041|7039.2|7041.6|7038.6|7042.1|7040.3|7039.6|7037.3|319
1637305200000|2021-11-19 07:00:00|7042.1|7039.1|7039.9|7038.1|7042.2|7040.4|7039.4|7037.1|297
1637305500000|2021-11-19 07:05:00|7039.8|7038|7041.2|7039.4|7041.5|7039.7|7038.7|7036.6|226
1637305800000|2021-11-19 07:10:00|7041.1|7039.3|7040.8|7039|7042.8|7041|7040.7|7038.9|248
1637306100000|2021-11-19 07:15:00|7040.7|7038.9|7042.7|7039.7|7042.7|7040.5|7039.6|7037.6|233
1637306400000|2021-11-19 07:20:00|7042.8|7039.8|7044.8|7041.8|7044.8|7042.4|7041.8|7039.5|274
1637306700000|2021-11-19 07:25:00|7044.9|7041.9|7043|7041.2|7044.9|7042.4|7041.5|7039.3|301
1637307000000|2021-11-19 07:30:00|7042.9|7041.1|7040.2|7038.4|7043.1|7041.3|7040|7037.7|403
1637307300000|2021-11-19 07:35:00|7040.6|7038.8|7044.3|7042.5|7044.9|7042.9|7040.6|7038.3|306
1637307600000|2021-11-19 07:40:00|7044.4|7042.6|7040.9|7039.1|7044.6|7042.8|7040.7|7038.4|259
1637307900000|2021-11-19 07:45:00|7040.7|7038.9|7040.3|7037.3|7041.3|7039.5|7039.3|7037|267
1637308200000|2021-11-19 07:50:00|7040.4|7037.4|7036.5|7034.7|7040.5|7038.5|7036.4|7034|297
1637308500000|2021-11-19 07:55:00|7036.4|7034.6|7032.8|7031|7038.3|7035.8|7032.4|7030.3|347
1637308800000|2021-11-19 08:00:00|7033.1|7031.3|7031.9|7030.1|7035.2|7033.1|7031|7029.2|412
1637309100000|2021-11-19 08:05:00|7031.8|7030|7032.7|7030.9|7035|7033.1|7031.6|7029.4|394
1637309400000|2021-11-19 08:10:00|7032.8|7031|7036.5|7034.7|7036.5|7034.7|7031.9|7029.7|381
1637309700000|2021-11-19 08:15:00|7036.4|7034.6|7035.4|7033.6|7036.8|7035|7034.4|7032.3|314
1637310000000|2021-11-19 08:20:00|7035.3|7033.5|7030.3|7027.3|7035.4|7033.6|7029.3|7027.2|428
1637310300000|2021-11-19 08:25:00|7030.2|7027.2|7031.1|7029.3|7032.5|7030.2|7027.4|7025.3|339
1637310600000|2021-11-19 08:30:00|7031|7029.2|7028.3|7026.5|7032.4|7030.1|7027.6|7025.1|415
1637310900000|2021-11-19 08:35:00|7028.4|7026.6|7023.8|7020.8|7029|7026.9|7022.2|7019.5|386
1637311200000|2021-11-19 08:40:00|7023.9|7020.9|7025.1|7022.1|7026.4|7024|7021.4|7019|402
1637311500000|2021-11-19 08:45:00|7025.4|7022.4|7024.9|7021.9|7026.2|7023.8|7022|7019.7|511
1637311800000|2021-11-19 08:50:00|7024.8|7021.8|7023.3|7020.3|7025.5|7023.1|7020.9|7018.6|455
1637312100000|2021-11-19 08:55:00|7023.4|7020.4|7021.4|7018.4|7023.4|7020.8|7019.6|7017|402
1637312400000|2021-11-19 09:00:00|7021.3|7018.3|7019.3|7017.5|7021.4|7018.9|7018.1|7015.7|510
1637312700000|2021-11-19 09:05:00|7019.2|7017.4|7017.8|7016|7019.7|7017.4|7015.4|7012.8|499
1637313000000|2021-11-19 09:10:00|7017.7|7015.9|7017.9|7016.1|7021|7018.6|7015.7|7013.7|438
1637313300000|2021-11-19 09:15:00|7018.4|7015.4|7017|7015.2|7019.6|7017.4|7014.5|7012|391
1637313600000|2021-11-19 09:20:00|7016.9|7015.1|7015|7013.2|7018.1|7015.8|7015|7012.7|330
1637313900000|2021-11-19 09:25:00|7015.1|7013.3|7016.3|7013.3|7017.1|7014.7|7011.7|7008.7|670
1637314200000|2021-11-19 09:30:00|7016.1|7013.1|7012.7|7010.9|7016.7|7014.9|7011.2|7008.8|714
1637314500000|2021-11-19 09:35:00|7012.6|7010.8|7008.4|7006.6|7012.9|7010.9|7005.9|7003.4|676
1637314800000|2021-11-19 09:40:00|7008.9|7005.9|7010.2|7008.4|7011|7008.6|7006.6|7004.2|689
1637315100000|2021-11-19 09:45:00|7010.1|7008.3|7009.9|7008.1|7013.6|7011.3|7008|7005.8|651
1637315400000|2021-11-19 09:50:00|7009.8|7008|7006.8|7005|7013|7010.6|7006.7|7004.4|595
1637315700000|2021-11-19 09:55:00|7006.7|7004.9|7008.1|7005.1|7009.9|7007.6|7005.6|7003.2|593
1637316000000|2021-11-19 10:00:00|7008.2|7005.2|7001.4|6998.4|7009.8|7007.3|7000.8|6997.8|611
1637316300000|2021-11-19 10:05:00|7001.5|6998.5|6998.4|6996.6|7007.2|7004.2|6998.1|6996|659
1637316600000|2021-11-19 10:10:00|6998.3|6996.5|6997.2|6994.2|7000.6|6998.3|6996.4|6993.4|624
1637316900000|2021-11-19 10:15:00|6996.9|6993.9|7001|6998|7003|7000.4|6996.4|6993.4|604
1637317200000|2021-11-19 10:20:00|7000.8|6997.8|6999.4|6997.6|7003.5|7001.3|6997.9|6995.3|583
1637317500000|2021-11-19 10:25:00|6999.3|6997.5|7004.6|7002.8|7005|7003|6999.3|6997.4|446
1637317800000|2021-11-19 10:30:00|7004.5|7002.7|7007.4|7004.4|7008|7006|7004.3|7002.2|460
1637318100000|2021-11-19 10:35:00|7007.1|7004.1|7006.4|7004.6|7008.6|7006.6|7003.7|7001.4|559
1637318400000|2021-11-19 10:40:00|7006.5|7004.7|7006.4|7004.6|7010.7|7008.4|7005.7|7003.3|505
1637318700000|2021-11-19 10:45:00|7006.3|7004.5|7007.1|7004.1|7007.4|7004.8|7003.5|7001.1|500
1637319000000|2021-11-19 10:50:00|7007.2|7004.2|7009|7006|7009|7006.8|7004.5|7002.3|599
1637319300000|2021-11-19 10:55:00|7008.5|7006.7|7007.3|7005.5|7009.5|7007.1|7004.7|7002.3|489
1637319600000|2021-11-19 11:00:00|7007.2|7005.4|7007.9|7006.1|7009.2|7007.4|7005.4|7003.1|395
1637319900000|2021-11-19 11:05:00|7007.8|7006|7000.8|6999|7007.9|7006.1|6999.5|6997.7|475
1637320200000|2021-11-19 11:10:00|7000.7|6998.9|7002.7|6999.7|7003.2|7000.6|7000.5|6998.5|368
1637320500000|2021-11-19 11:15:00|7002.2|7000.4|7001.5|6999.7|7004.2|7001.8|7000.9|6999.1|447
1637320800000|2021-11-19 11:20:00|7002|6999|7004.4|7002.6|7005.8|7003.4|7000.7|6998.9|519
1637321100000|2021-11-19 11:25:00|7004.3|7002.5|7007.2|7005.4|7008.2|7005.9|7003.5|7001.2|454
1637321400000|2021-11-19 11:30:00|7007.9|7004.9|7004.9|7003.1|7007.9|7005.8|7003.3|7000.9|446
1637321700000|2021-11-19 11:35:00|7004.8|7003|7004.5|7002.7|7005.7|7003.7|7002.9|7001|492
1637322000000|2021-11-19 11:40:00|7004.6|7002.8|7004.3|7002.5|7004.9|7003|7000.9|6998.5|421
1637322300000|2021-11-19 11:45:00|7004.4|7002.6|7003.5|7001.7|7006|7003.6|7003|7000.9|392
1637322600000|2021-11-19 11:50:00|7003.6|7001.8|7003.1|7001.3|7005.5|7003.1|7002|6999.8|362
1637322900000|2021-11-19 11:55:00|7003.2|7001.4|7006.9|7005.1|7008.8|7006.7|7001.3|6999.3|507
1637323200000|2021-11-19 12:00:00|7007|7005.2|7010.4|7007.4|7010.5|7008.3|7006.5|7004.1|493
1637323500000|2021-11-19 12:05:00|7010.3|7007.3|7009.8|7006.8|7012.3|7009.8|7008.7|7006.3|499
1637323800000|2021-11-19 12:10:00|7009.1|7007.3|7011.1|7009.3|7012|7009.7|7007.6|7005.8|444
1637324100000|2021-11-19 12:15:00|7011.8|7008.8|7012.2|7010.4|7012.8|7010.9|7009.3|7007.3|384
1637324400000|2021-11-19 12:20:00|7012.1|7010.3|7011.3|7009.5|7012.4|7010.4|7010.7|7008.9|316
1637324700000|2021-11-19 12:25:00|7011.2|7009.4|7009.4|7007.6|7011.7|7009.9|7008.6|7006.2|357
1637325000000|2021-11-19 12:30:00|7010.3|7007.3|7004.4|7002.6|7010.3|7007.9|7003.1|7001.2|470
1637325300000|2021-11-19 12:35:00|7004.5|7002.7|7005.1|7002.1|7007.9|7005.9|7004.3|7002|406
1637325600000|2021-11-19 12:40:00|7004.4|7002.6|7004.1|7002.3|7006.4|7004.4|7001.8|6999.5|429
1637325900000|2021-11-19 12:45:00|7004|7002.2|7001.1|6999.3|7004.2|7002.4|7000.6|6998.7|428
1637326200000|2021-11-19 12:50:00|7001.2|6999.4|6999.6|6997.8|7001.8|7000|6999.1|6997.3|433
1637326500000|2021-11-19 12:55:00|6999.5|6997.7|6997.7|6994.7|6999.9|6998.1|6995.3|6992.8|491
1637326800000|2021-11-19 13:00:00|6997.8|6994.8|6995.1|6993.3|6998.5|6996.1|6992.4|6989.9|601
1637327100000|2021-11-19 13:05:00|6995|6993.2|6999.7|6997.9|7001.7|6999.4|6993.9|6992.1|574
1637327400000|2021-11-19 13:10:00|6999.8|6998|7002.3|7000.5|7002.8|7000.7|6996.5|6994.1|470
1637327700000|2021-11-19 13:15:00|7002.2|7000.4|7001|6999.2|7003|7000.6|6999.9|6997.6|411
1637328000000|2021-11-19 13:20:00|7001.1|6999.3|7004.3|7002.5|7005|7002.7|7000.5|6998.3|560
1637328300000|2021-11-19 13:25:00|7004.4|7002.6|7005.2|7003.4|7006.5|7004.1|7001.2|6999.4|527
1637328600000|2021-11-19 13:30:00|7005.3|7003.5|7008.9|7007.1|7010.2|7008.1|7004.3|7001.9|539
1637328900000|2021-11-19 13:35:00|7009|7007.2|7008.7|7006.9|7011.6|7009.4|7005.7|7003.8|507
1637329200000|2021-11-19 13:40:00|7008.8|7007|7013.2|7011.4|7014.3|7012.5|7008.4|7006.5|466
1637329500000|2021-11-19 13:45:00|7013.1|7011.3|7013|7010|7015.6|7013.8|7011.5|7009.3|497
1637329800000|2021-11-19 13:50:00|7012.9|7009.9|7011|7009.2|7014.6|7012.3|7009.8|7007.5|486
1637330100000|2021-11-19 13:55:00|7011.5|7008.5|7010.1|7008.3|7012.6|7010.2|7008.7|7006.9|451
1637330400000|2021-11-19 14:00:00|7010|7008.2|7014|7012.2|7014.9|7012.6|7009.7|7007.3|522
1637330700000|2021-11-19 14:05:00|7013.6|7011.8|7014.2|7011.2|7017.8|7014.8|7013.2|7010.8|444
1637331000000|2021-11-19 14:10:00|7014.3|7011.3|7021.9|7018.9|7023.3|7020.9|7011.8|7009.5|587
1637331300000|2021-11-19 14:15:00|7021.8|7018.8|7020.2|7017.2|7023.5|7020.9|7018.9|7016|735
1637331600000|2021-11-19 14:20:00|7020.1|7017.1|7025.5|7022.5|7026.3|7023.7|7018.6|7015.6|636
1637331900000|2021-11-19 14:25:00|7025.6|7022.6|7023|7021.2|7026.9|7024.3|7020.5|7018.7|583
1637332200000|2021-11-19 14:30:00|7023.1|7021.3|7022.3|7019.3|7024.2|7022.3|7020.2|7017.9|677
1637332500000|2021-11-19 14:35:00|7022.4|7019.4|7020.2|7017.2|7024.7|7022.5|7019|7016.9|676
1637332800000|2021-11-19 14:40:00|7019.9|7018.1|7021.9|7018.9|7023.3|7021.1|7018.5|7016.7|557
1637333100000|2021-11-19 14:45:00|7022|7019|7021.8|7020|7024.1|7021.7|7019.9|7017.9|521
1637333400000|2021-11-19 14:50:00|7022|7020.2|7014.9|7011.9|7022.6|7020.4|7014.1|7011.1|566
1637333700000|2021-11-19 14:55:00|7015|7012|7016.1|7014.3|7017.4|7015.1|7012.4|7009.9|594
1637334000000|2021-11-19 15:00:00|7016.5|7013.5|7008.6|7006.8|7017.3|7015.2|7008.3|7005.4|656
1637334300000|2021-11-19 15:05:00|7009|7007.2|7014.2|7011.2|7014.3|7011.9|7007.4|7005.2|529
1637334600000|2021-11-19 15:10:00|7013.6|7011.8|7014.6|7012.8|7016.3|7014.3|7013|7010.9|491
1637334900000|2021-11-19 15:15:00|7014.5|7012.7|7017.4|7015.6|7018.1|7015.7|7012.7|7010.4|515
1637335200000|2021-11-19 15:20:00|7017.5|7015.7|7017|7015.2|7020.2|7017.8|7016|7013.8|547
1637335500000|2021-11-19 15:25:00|7017.1|7015.3|7016.2|7014.4|7017.3|7015.4|7013.6|7011.8|465
1637335800000|2021-11-19 15:30:00|7016.7|7013.7|7020.6|7018.8|7021|7019.2|7016.1|7013.7|451
1637336100000|2021-11-19 15:35:00|7021.2|7018.2|7023.6|7020.6|7023.6|7021.4|7019.5|7017.7|360
1637336400000|2021-11-19 15:40:00|7023.5|7020.5|7021.2|7019.4|7023.5|7020.9|7020|7017.6|411
1637336700000|2021-11-19 15:45:00|7021.1|7019.3|7012.4|7009.4|7021.1|7019.3|7010.9|7008.5|706
1637337000000|2021-11-19 15:50:00|7012.6|7009.6|7013.1|7011.3|7015.6|7013.2|7011|7008.6|658
1637337300000|2021-11-19 15:55:00|7013.7|7010.7|7015.5|7012.5|7017.4|7014.9|7012.7|7010.2|572
1637337600000|2021-11-19 16:00:00|7015.4|7012.4|7017.5|7014.5|7018.3|7015.6|7013|7010.5|459
1637337900000|2021-11-19 16:05:00|7017.6|7014.6|7014.8|7013|7017.9|7015.3|7014.3|7011.9|446
1637338200000|2021-11-19 16:10:00|7015.8|7012.8|7016.8|7013.8|7017.4|7014.9|7013.9|7011.3|423
1637338500000|2021-11-19 16:15:00|7016.9|7013.9|7018.3|7016.5|7019.6|7017.2|7015.6|7013.2|410
1637338800000|2021-11-19 16:20:00|7018.4|7016.6|7018.6|7016.8|7019.5|7017|7016.8|7014.4|355
1637339100000|2021-11-19 16:25:00|7018.5|7016.7|7018.7|7016.9|7019.6|7017.3|7015.2|7013.2|329
1637339400000|2021-11-19 16:30:00|7018.6|7016.8|7020.8|7019|7022|7020.1|7018.5|7016.2|369
1637339700000|2021-11-19 16:35:00|7020.9|7019.1|7020.8|7019|7022.5|7020.4|7020.3|7018.2|351
1637340000000|2021-11-19 16:40:00|7021.1|7019.3|7020.3|7017.3|7021.5|7019.3|7019.4|7017.1|352
1637340300000|2021-11-19 16:45:00|7020.4|7017.4|7019|7017.2|7020.6|7018.3|7017.5|7014.9|351
1637340600000|2021-11-19 16:50:00|7019.1|7017.3|7016.4|7014.6|7020.6|7018.4|7016.4|7014.2|380
1637340900000|2021-11-19 16:55:00|7016.3|7014.5|7018.1|7015.1|7018.3|7016.2|7016.1|7014.3|310
1637341200000|2021-11-19 17:00:00|7017.4|7015.6|7017|7014|7018.7|7016.4|7016.3|7013.7|391
1637341500000|2021-11-19 17:05:00|7017.1|7014.1|7016.9|7013.9|7017.5|7015.2|7015.3|7012.9|348
1637341800000|2021-11-19 17:10:00|7017|7014|7017.3|7014.3|7017.4|7015|7015.5|7013.3|335
1637342100000|2021-11-19 17:15:00|7017.4|7014.4|7016.3|7013.3|7017.8|7015.7|7015.2|7013.2|347
1637342400000|2021-11-19 17:20:00|7016.2|7013.2|7016.1|7014.3|7017.3|7014.8|7015.1|7012.8|305
1637342700000|2021-11-19 17:25:00|7016|7014.2|7016.1|7014.3|7017.4|7015.2|7015.1|7013.1|260
1637343000000|2021-11-19 17:30:00|7016.8|7013.8|7016.6|7014.8|7018.1|7015.8|7015.6|7013.1|355
1637343300000|2021-11-19 17:35:00|7016.5|7014.7|7007|7004|7019.1|7016.8|7006.5|7004|468
1637343600000|2021-11-19 17:40:00|7007.1|7004.1|7000.6|6997.6|7008|7005.3|6998.9|6996.1|810
1637343900000|2021-11-19 17:45:00|7000.5|6997.5|6999.9|6998.1|7002.6|6999.7|6997.9|6995.1|649
1637344200000|2021-11-19 17:50:00|7000.5|6997.5|7005.7|7002.7|7005.8|7003.2|6999.7|6997.3|594
1637344500000|2021-11-19 17:55:00|7005.5|7002.5|7003.1|7000.1|7006.1|7003.7|7002.5|6999.5|415
1637344800000|2021-11-19 18:00:00|7003|7000|7000.4|6998.6|7004.5|7001.5|6999.3|6996.3|474
1637345100000|2021-11-19 18:05:00|7000.7|6997.7|7005.7|7002.7|7006.5|7003.5|7000.1|6997.6|431
1637345400000|2021-11-19 18:10:00|7005.8|7002.8|7004.3|7001.3|7007.8|7005.1|7003|7000.1|446
1637345700000|2021-11-19 18:15:00|7004.6|7001.6|7004.3|7001.3|7005.6|7003.2|7003|7000.2|344
1637346000000|2021-11-19 18:20:00|7004.2|7001.2|7005.9|7002.9|7006.3|7003.3|7003|7000.6|306
1637346300000|2021-11-19 18:25:00|7006|7003|7002.8|6999.8|7006.6|7004.2|7002.1|6999.5|325
1637346600000|2021-11-19 18:30:00|7002.3|6999.3|7002|6999|7003.5|7001.2|7001.4|6998.9|407
1637346900000|2021-11-19 18:35:00|7002.1|6999.1|6999.4|6996.4|7003|7000.3|6998.8|6996.3|395
1637347200000|2021-11-19 18:40:00|6999.2|6996.2|7001.4|6998.4|7001.7|6999.3|6997.7|6995.3|339
1637347500000|2021-11-19 18:45:00|7001.5|6998.5|6999.1|6997.3|7001.5|6998.7|6998.1|6995.7|328
1637347800000|2021-11-19 18:50:00|6999.4|6996.4|7000.2|6997.2|7000.7|6998.4|6998.4|6995.9|303
1637348100000|2021-11-19 18:55:00|7000.3|6997.3|7001.3|6998.3|7001.4|6999.1|6999.1|6996.6|288
1637348400000|2021-11-19 19:00:00|7000.7|6998.9|7001.7|6998.7|7003.1|7000.9|7000.7|6998.5|219
1637348700000|2021-11-19 19:05:00|7001.8|6998.8|7002.1|7000.3|7002.7|7000.4|7000.1|6997.7|230
1637349000000|2021-11-19 19:10:00|7002|7000.2|7002.5|6999.5|7003|7000.9|7000.5|6998.1|243
1637349300000|2021-11-19 19:15:00|7002.6|6999.6|7002.2|7000.4|7003.5|7001.4|7001.8|6999.4|201
1637349600000|2021-11-19 19:20:00|7002.1|7000.3|7004.6|7001.6|7005.3|7002.7|7001.9|6999.5|277
1637349900000|2021-11-19 19:25:00|7004.5|7001.5|7003.1|7000.1|7005.2|7002.9|7002.4|7000|250
1637350200000|2021-11-19 19:30:00|7002.7|7000.9|7001.9|6998.9|7003.6|7001.4|7001.1|6998.9|253
1637350500000|2021-11-19 19:35:00|7001.4|6999.6|7002.1|7000.3|7003|7000.9|7000.7|6998.9|188
1637350800000|2021-11-19 19:40:00|7002.2|7000.4|7001.7|6999.9|7002.6|7000.4|7000.4|6998.6|196
1637351100000|2021-11-19 19:45:00|7001.6|6999.8|7000.6|6998.8|7002.6|7000.3|7000.6|6998.4|194
1637351400000|2021-11-19 19:50:00|7000.7|6998.9|6999.9|6998.1|7002.5|7000.1|6999.5|6997.4|179
1637351700000|2021-11-19 19:55:00|6999.8|6998|6995.3|6993.5|7002.2|7000.4|6994.2|6991.8|366
1637352000000|2021-11-19 20:00:00|6995.1|6993.3|6994.7|6992.9|6996.3|6994|6994|6991.8|425
1637352300000|2021-11-19 20:05:00|6994.9|6993.1|6997.3|6995.5|6997.3|6995.5|6994.1|6991.7|326
1637352600000|2021-11-19 20:10:00|6997.2|6995.4|6995.6|6993.8|6997.7|6995.4|6995.5|6993.7|216
1637352900000|2021-11-19 20:15:00|6995.4|6993.6|6996.7|6994.9|6997.1|6995.3|6994.6|6992.3|267
1637353200000|2021-11-19 20:20:00|6996.6|6994.8|6994.4|6992.6|6997.5|6995.4|6994.1|6992.3|236
1637353500000|2021-11-19 20:25:00|6994.2|6992.4|6997|6995.2|6998|6995.5|6994.1|6992.1|219
1637353800000|2021-11-19 20:30:00|6996.6|6994.8|6998|6996.2|6998.6|6996.3|6995.8|6993.4|217
1637354100000|2021-11-19 20:35:00|6997.9|6996.1|6997|6994|6999|6996.9|6995.9|6993.6|194
1637354400000|2021-11-19 20:40:00|6997.1|6994.1|6995.6|6993.8|6997.1|6995|6995.5|6993.3|206
1637354700000|2021-11-19 20:45:00|6995.5|6993.7|6997.8|6994.8|6997.9|6995.5|6994.9|6992.5|239
1637355000000|2021-11-19 20:50:00|6997|6995.2|6995.5|6993.7|6997.4|6995.3|6994.7|6992.5|273
1637355300000|2021-11-19 20:55:00|6995.4|6993.6|6996.2|6994.4|6997.2|6994.9|6995.1|6992.9|341
1637355600000|2021-11-19 21:00:00|6996|6994.2|6995.5|6992.5|6996.6|6994.2|6994.5|6991.9|181
1637355900000|2021-11-19 21:05:00|6995.6|6992.6|6995.6|6993.8|6996.8|6994.6|6994.6|6992|145
1637356200000|2021-11-19 21:10:00|6996.3|6993.3|6996.6|6993.6|6997.4|6994.9|6995.6|6992.9|115
1637356500000|2021-11-19 21:15:00|6996.9|6993.9|6996.8|6993.8|6996.9|6994.4|6995.9|6992.9|106
1637356800000|2021-11-19 21:20:00|6996.1|6994.3|6996.4|6993.4|6997.3|6994.3|6993.7|6991.7|142
1637357100000|2021-11-19 21:25:00|6996.5|6993.5|6996.8|6993.8|6997.4|6994.6|6996|6993|162
1637357400000|2021-11-19 21:30:00|6996.7|6993.7|6996.7|6993.7|6997.3|6994.3|6996|6993|138
1637357700000|2021-11-19 21:35:00|6996.8|6993.8|6995.7|6992.7|6997.2|6994.2|6995.5|6992.5|151
1637358000000|2021-11-19 21:40:00|6995.8|6992.8|6997.7|6994.7|6998|6995|6995.4|6992.4|182
1637358300000|2021-11-19 21:45:00|6997.6|6994.6|6997|6994|6998|6995|6996.3|6993.3|122
1637358600000|2021-11-19 21:50:00|6996.9|6993.9|6997.9|6994.9|6999.3|6996.3|6996.3|6993.3|125
1637358900000|2021-11-19 21:55:00|6997.8|6994.8|7004.3|6991.3|7011.4|6998.4|6997.5|6990.2|493
1637528400000|2021-11-21 21:00:00|7013.3|7000.1|7013.3|7000.1|7018|7004.1|7013.3|6998.4|21
1637528700000|2021-11-21 21:05:00|7018|6999|7014.6|7004.1|7018|7004.1|7013.3|6997.8|21
1637529000000|2021-11-21 21:10:00|7018|6999|7018|6999|7018.4|7004.1|7014.5|6999|5
1637529300000|2021-11-21 21:15:00|7014.5|7004.1|7018|6999|7018|7004.1|7014.5|6999|2
1637529600000|2021-11-21 21:20:00|7018.1|6999.1|7018.5|6999.5|7018.5|7001.1|7013.4|6999.1|4
1637529900000|2021-11-21 21:25:00|7015|6996|7018.5|6999.5|7018.5|7001.1|7013.4|6996|7
1637530200000|2021-11-21 21:30:00|7013.4|7001.1|7018.5|6999.5|7018.5|7001.1|7013.4|6999.1|8
1637530500000|2021-11-21 21:35:00|7013.4|7001.1|7013.4|7001.1|7018.5|7003.5|7013|6999.5|21
1637530800000|2021-11-21 21:40:00|7013.8|7000.9|7014.9|7000.3|7018.5|7001.1|7013.4|6999.5|17
1637531100000|2021-11-21 21:45:00|7013.4|7001.1|7013.4|7001.1|7019.8|7001.1|7011.9|6992.9|24
1637531400000|2021-11-21 21:50:00|7017|6999.9|7013.6|7003.2|7019.8|7003.2|7013.4|6999.9|17
1637531700000|2021-11-21 21:55:00|7014.4|7002.7|7013.6|7003.2|7019.2|7003.2|7013.6|7000.8|11
1637532000000|2021-11-21 22:00:00|7014|7003|7007.2|7000.7|7019.2|7003.2|7006.4|6993.7|95
1637532300000|2021-11-21 22:05:00|7007.7|7000.6|7003.2|6989.2|7010|7001|6996.5|6986|131
1637532600000|2021-11-21 22:10:00|7002.1|6989|7005.1|6991.1|7005.6|6991.6|7001.5|6987.7|78
1637532900000|2021-11-21 22:15:00|7003.7|6991.5|7010.1|6996.1|7010.5|6996.5|7003.6|6991.3|201
1637533200000|2021-11-21 22:20:00|7010.2|6996.2|7010.1|6996.1|7010.5|6996.5|7009.3|6995.3|145
1637533500000|2021-11-21 22:25:00|7010.2|6996.2|7010.2|6996.2|7010.6|6996.6|7009|6995.5|152
1637533800000|2021-11-21 22:30:00|7010.3|6996.3|7003.8|6995.9|7010.3|6996.3|7003|6993.8|308
1637534100000|2021-11-21 22:35:00|7004.2|6995.4|7004.5|6997.3|7005.9|6998|7003.5|6995.3|453
1637534400000|2021-11-21 22:40:00|7004.4|6997.9|7003.5|6997.6|7005.3|6998.9|7003.1|6996.9|360
1637534700000|2021-11-21 22:45:00|7003.6|6997.8|7003|6995.7|7006.2|6997.9|7001.9|6994.4|244
1637535000000|2021-11-21 22:50:00|7002.3|6996.1|6999.7|6992.4|7003.2|6996.2|6998.1|6989.4|222
1637535300000|2021-11-21 22:55:00|6999.6|6991.4|6996.3|6992.4|7000.5|6992.7|6996.1|6991|197
1637535600000|2021-11-21 23:00:00|6996.7|6991.6|6992.2|6989.2|6997.1|6993.9|6991.7|6988.5|352
1637535900000|2021-11-21 23:05:00|6992|6989|6993.1|6990.1|6994|6991|6991.6|6988.6|357
1637536200000|2021-11-21 23:10:00|6993|6990|6991.9|6988.9|6995.5|6992.5|6991.7|6988.7|356
1637536500000|2021-11-21 23:15:00|6991.8|6988.8|6993.1|6990.1|6995.4|6992.5|6991.6|6988.6|197
1637536800000|2021-11-21 23:20:00|6992.4|6990.6|6991.2|6988.2|6994|6991.4|6990.9|6987.9|245
1637537100000|2021-11-21 23:25:00|6991.3|6988.3|6992.2|6989.2|6994|6991|6990.5|6987.6|218
1637537400000|2021-11-21 23:30:00|6992.1|6989.1|6991.5|6988.5|6992.7|6989.7|6991.2|6988.2|120
1637537700000|2021-11-21 23:35:00|6991.6|6988.6|6991.4|6988.4|6992.6|6989.6|6990.6|6987.7|134
1637538000000|2021-11-21 23:40:00|6991.3|6988.3|6991.2|6988.2|6992.8|6990.3|6990.5|6988.1|116
1637538300000|2021-11-21 23:45:00|6991.1|6988.1|6991.1|6989.3|6991.6|6989.3|6989.4|6987|132
1637538600000|2021-11-21 23:50:00|6991.6|6988.6|6992.6|6990.8|6993.5|6990.9|6991.3|6988.3|136
1637538900000|2021-11-21 23:55:00|6992.7|6990.9|6990.9|6989.1|6993.2|6990.9|6990.8|6988.4|140
1637539200000|2021-11-22 00:00:00|6991|6989.2|6993.9|6992.1|6995.1|6993.1|6989.5|6987.2|406
1637539500000|2021-11-22 00:05:00|6993.7|6991.9|6992|6990.2|6994|6992.1|6990.5|6988.1|331
1637539800000|2021-11-22 00:10:00|6992.3|6989.3|6997.2|6994.2|6997.9|6995.4|6991.6|6989.2|408
1637540100000|2021-11-22 00:15:00|6996.6|6994.8|6997.5|6995.7|6997.6|6995.8|6993.8|6991.5|337
1637540400000|2021-11-22 00:20:00|6997.8|6996|6998.3|6996.5|6998.7|6996.9|6994.7|6992.5|260
1637540700000|2021-11-22 00:25:00|6998.2|6996.4|6997|6995.2|6998.7|6996.9|6996.8|6994.7|262
1637541000000|2021-11-22 00:30:00|6997.1|6995.3|6990.6|6988.8|6998.1|6995.8|6990.4|6988.1|348
1637541300000|2021-11-22 00:35:00|6990.5|6988.7|6992.8|6991|6993.4|6991.2|6989.2|6986.9|254
1637541600000|2021-11-22 00:40:00|6992.9|6991.1|6991.4|6989.6|6993.3|6991.4|6990.4|6988.2|197
1637541900000|2021-11-22 00:45:00|6991.5|6989.7|6989.4|6987.6|6991.7|6989.7|6989.4|6987|319
1637542200000|2021-11-22 00:50:00|6989.3|6987.5|6988.2|6985.2|6990|6987.8|6986.5|6984.2|324
1637542500000|2021-11-22 00:55:00|6987.3|6985.5|6990.3|6988.5|6990.7|6988.6|6986.5|6984.2|312
1637542800000|2021-11-22 01:00:00|6990.2|6988.4|6998|6995|6998.3|6996.3|6990.2|6988.4|400
1637543100000|2021-11-22 01:05:00|6997.4|6995.6|6997.6|6995.8|6999.2|6997.4|6995.8|6993.4|309
1637543400000|2021-11-22 01:10:00|6997.5|6995.7|6997|6994|6997.6|6995.8|6994.7|6992.9|275
1637543700000|2021-11-22 01:15:00|6996.9|6993.9|6999.9|6998.1|7000.5|6998.7|6995.9|6993.9|328
1637544000000|2021-11-22 01:20:00|6999.8|6998|6995.8|6994|7000.5|6998.7|6995.4|6993.6|341
1637544300000|2021-11-22 01:25:00|6995.9|6994.1|6998|6995|6998.5|6995.8|6993.8|6992|334
1637544600000|2021-11-22 01:30:00|6998.1|6995.1|6997.9|6996.1|7000.3|6998.5|6997.3|6995|440
1637544900000|2021-11-22 01:35:00|6997.8|6996|6999|6997.2|6999.7|6997.7|6995.5|6993.7|386
1637545200000|2021-11-22 01:40:00|6999.1|6997.3|6995.9|6994.1|6999.6|6997.8|6995.6|6993.8|300
1637545500000|2021-11-22 01:45:00|6995.8|6994|6996.4|6994.6|6996.8|6995|6994|6992.2|336
1637545800000|2021-11-22 01:50:00|6996.5|6994.7|6996|6994.2|6998.3|6996.5|6995.8|6994|311
1637546100000|2021-11-22 01:55:00|6996.1|6994.3|6990.9|6989.1|6996.2|6994.4|6988.5|6986.2|372
1637546400000|2021-11-22 02:00:00|6991|6989.2|6994.1|6992.3|6995.3|6993|6990.7|6988.9|381
1637546700000|2021-11-22 02:05:00|6994|6992.2|6994.5|6992.7|6996.3|6993.9|6993.3|6991.3|317
1637547000000|2021-11-22 02:10:00|6994.6|6992.8|6993.6|6991.8|6995.4|6993.3|6992.9|6991.1|304
1637547300000|2021-11-22 02:15:00|6993|6991.2|6993.6|6991.8|6994.3|6992.1|6991.7|6989.8|280
1637547600000|2021-11-22 02:20:00|6993.5|6991.7|6992.3|6990.5|6993.5|6991.7|6990.9|6988.5|238
1637547900000|2021-11-22 02:25:00|6992.4|6990.6|6996.1|6994.3|6997.1|6994.9|6992.1|6989.7|358
1637548200000|2021-11-22 02:30:00|6996.2|6994.4|6993.4|6991.6|6997|6994.8|6993.3|6991.5|253
1637548500000|2021-11-22 02:35:00|6993.3|6991.5|6992.8|6991|6993.8|6991.7|6992.2|6990.3|254
1637548800000|2021-11-22 02:40:00|6992.7|6990.9|6993.1|6991.3|6993.9|6992.1|6992.4|6990.1|208
1637549100000|2021-11-22 02:45:00|6993.2|6991.4|6991.2|6989.4|6993.9|6992.1|6991.1|6988.8|267
1637549400000|2021-11-22 02:50:00|6991.3|6989.5|6990.2|6988.4|6992.8|6991|6989.9|6988.1|255
1637549700000|2021-11-22 02:55:00|6990.1|6988.3|6992.8|6991|6992.8|6991|6989.8|6988|308
1637550000000|2021-11-22 03:00:00|6992.7|6990.9|6989.6|6987.8|6992.8|6991|6989.3|6987.4|262
1637550300000|2021-11-22 03:05:00|6989.5|6987.7|6991.4|6989.6|6992.1|6990.3|6988.3|6986.1|289
1637550600000|2021-11-22 03:10:00|6991.3|6989.5|6991.8|6990|6993.1|6991.3|6991.3|6989.5|253
1637550900000|2021-11-22 03:15:00|6991.9|6990.1|6989.7|6987.9|6992.3|6990.5|6989.6|6987.8|268
1637551200000|2021-11-22 03:20:00|6989.6|6987.8|6984.7|6982.9|6991.1|6989.3|6984.1|6981.6|291
1637551500000|2021-11-22 03:25:00|6984.8|6983|6985|6983.2|6987.2|6985.1|6984.3|6981.8|273
1637551800000|2021-11-22 03:30:00|6984.9|6983.1|6988.1|6986.3|6988.2|6986.4|6983.9|6981.9|224
1637552100000|2021-11-22 03:35:00|6988.2|6986.4|6988.2|6986.4|6989.7|6987.6|6987.8|6985.8|236
1637552400000|2021-11-22 03:40:00|6988.3|6986.5|6991.2|6989.4|6991.4|6989.6|6988.3|6986.2|177
1637552700000|2021-11-22 03:45:00|6991.3|6989.5|6989.3|6987.5|6992.4|6990.6|6989.2|6987|209
1637553000000|2021-11-22 03:50:00|6989.1|6987.3|6992.9|6991.1|6993|6991.2|6989.1|6987.2|253
1637553300000|2021-11-22 03:55:00|6993|6991.2|6991.8|6990|6993.2|6991.4|6991.5|6989.2|254
1637553600000|2021-11-22 04:00:00|6991.7|6989.9|6993.7|6991.9|6993.9|6992.1|6991.7|6989.9|176
1637553900000|2021-11-22 04:05:00|6993.6|6991.8|6995.2|6993.4|6996.9|6995.1|6993.6|6991.8|239
1637554200000|2021-11-22 04:10:00|6995.1|6993.3|6996.4|6994.6|6996.4|6994.6|6993.6|6991.7|259
1637554500000|2021-11-22 04:15:00|6996.3|6994.5|6998.3|6996.5|6998.4|6996.6|6995.1|6993.1|245
1637554800000|2021-11-22 04:20:00|6998.2|6996.4|6997.7|6995.9|6999.8|6997.4|6997.7|6995.7|155
1637555100000|2021-11-22 04:25:00|6997.6|6995.8|7000.2|6998.4|7000.8|6998.6|6997.6|6995.3|253
1637555400000|2021-11-22 04:30:00|7000.1|6998.3|7002.1|7000.3|7002.9|7000.6|6999.5|6997.3|307
1637555700000|2021-11-22 04:35:00|7002.2|7000.4|7006.1|7004.3|7006.7|7004.4|7002.1|7000.3|212
1637556000000|2021-11-22 04:40:00|7006|7004.2|7002.6|7000.8|7007.3|7004.8|7002.4|7000.4|246
1637556300000|2021-11-22 04:45:00|7002.1|7000.3|7006.1|7003.1|7006.6|7004.4|7001.6|6999.3|288
1637556600000|2021-11-22 04:50:00|7006|7003|7005.9|7004.1|7008.1|7005.9|7004.8|7002.6|293
1637556900000|2021-11-22 04:55:00|7006|7004.2|7006.3|7003.3|7006.6|7004.5|7004.7|7002.6|269
1637557200000|2021-11-22 05:00:00|7006.2|7003.2|7002.3|7000.5|7006.7|7004.3|7002|6999.8|257
1637557500000|2021-11-22 05:05:00|7002.4|7000.6|7003.4|7001.6|7004.8|7002.3|7002.2|7000.2|228
1637557800000|2021-11-22 05:10:00|7003.5|7001.7|7001.7|6999.9|7004.3|7002.1|7001.5|6999.2|166
1637558100000|2021-11-22 05:15:00|7001.8|7000|7001.8|7000|7002.8|7000.7|7001.2|6999.1|211
1637558400000|2021-11-22 05:20:00|7001.5|6999.7|7001|6999.2|7002.6|7000.2|7000.7|6998.9|199
1637558700000|2021-11-22 05:25:00|7000.9|6999.1|7000.9|6999.1|7002|6999.6|7000.1|6998.3|181
1637559000000|2021-11-22 05:30:00|7000.8|6999|6999.3|6997.5|7001.2|6999.1|6998.9|6996.8|223
1637559300000|2021-11-22 05:35:00|6999|6997.2|7003.5|7001.7|7004.8|7002.4|6997.7|6995.6|240
1637559600000|2021-11-22 05:40:00|7003.6|7001.8|7009.8|7006.8|7010.9|7008.2|7003|7000.7|244
1637559900000|2021-11-22 05:45:00|7009.7|7006.7|7011.2|7009.4|7012.1|7009.7|7009|7006.5|274
1637560200000|2021-11-22 05:50:00|7011.3|7009.5|7012.5|7010.7|7014.1|7012.3|7010.9|7008.4|284
1637560500000|2021-11-22 05:55:00|7012.6|7010.8|7013.3|7010.3|7014.7|7012.7|7011.8|7010|257
1637560800000|2021-11-22 06:00:00|7013.1|7010.1|7011.9|7010.1|7014.1|7012.3|7010.5|7008.1|293
1637561100000|2021-11-22 06:05:00|7012|7010.2|7009.7|7007.9|7012|7010.2|7009|7007.2|216
1637561400000|2021-11-22 06:10:00|7009.8|7008|7009.4|7006.4|7011.4|7009|7008.3|7006|243
1637561700000|2021-11-22 06:15:00|7009.3|7006.3|7009.6|7007.8|7011.2|7008.7|7008.5|7006|265
1637562000000|2021-11-22 06:20:00|7009.7|7007.9|7009.7|7006.7|7010.8|7008.5|7009.1|7006.7|255
1637562300000|2021-11-22 06:25:00|7009.8|7006.8|7007.9|7006.1|7010.1|7008.2|7006.8|7004.2|326
1637562600000|2021-11-22 06:30:00|7007.8|7006|7006.4|7004.6|7008.5|7006.4|7006.2|7004|309
1637562900000|2021-11-22 06:35:00|7006.5|7004.7|7007.1|7004.1|7009.5|7007.3|7006.4|7004.1|331
1637563200000|2021-11-22 06:40:00|7007|7004|7006.3|7004.5|7008.5|7006.3|7004.4|7002.1|338
1637563500000|2021-11-22 06:45:00|7007|7004|7008.4|7006.6|7010|7007.5|7005.4|7003.1|331
1637563800000|2021-11-22 06:50:00|7008.3|7006.5|7006.9|7005.1|7009.8|7008|7006.8|7004.5|281
1637564100000|2021-11-22 06:55:00|7006.8|7005|7003.7|7001.9|7008.3|7006.2|7003.6|7001.8|294
1637564400000|2021-11-22 07:00:00|7003.9|7002.1|7002.6|7000.8|7005.5|7003.5|7002|6999.8|408
1637564700000|2021-11-22 07:05:00|7002.8|7001|7004.3|7002.5|7005.3|7003|7001.1|6998.8|388
1637565000000|2021-11-22 07:10:00|7004.2|7002.4|7007.6|7005.8|7008.5|7006.7|7004.2|7002.4|388
1637565300000|2021-11-22 07:15:00|7007.7|7005.9|7007.4|7005.6|7010.3|7007.9|7006.5|7004.7|370
1637565600000|2021-11-22 07:20:00|7008.2|7005.2|7007.2|7005.4|7008.9|7006.9|7006.3|7003.8|287
1637565900000|2021-11-22 07:25:00|7007.8|7004.8|7003.8|7002|7008.2|7006.1|7003.2|7001.3|366
1637566200000|2021-11-22 07:30:00|7003.7|7001.9|7003.4|7001.6|7004.4|7002.6|7001.7|6999.9|341
1637566500000|2021-11-22 07:35:00|7003.3|7001.5|7007.2|7005.4|7008|7006|7003.2|7001.4|369
1637566800000|2021-11-22 07:40:00|7007.3|7005.5|7009.7|7006.7|7010.7|7008.6|7006.7|7004.3|384
1637567100000|2021-11-22 07:45:00|7009.8|7006.8|7009.5|7007.7|7010.8|7008.5|7007.6|7005.8|367
1637567400000|2021-11-22 07:50:00|7009.6|7007.8|7010.3|7008.5|7011.9|7009.7|7009.2|7007.2|332
1637567700000|2021-11-22 07:55:00|7010.2|7008.4|7007.3|7005.5|7010.9|7009.1|7007.2|7004.7|417
1637568000000|2021-11-22 08:00:00|7007.5|7005.7|7011.8|7008.8|7011.8|7009.6|7007.3|7004.9|577
1637568300000|2021-11-22 08:05:00|7011|7009.2|7009.4|7007.6|7014.5|7012.5|7009.1|7006.8|555
1637568600000|2021-11-22 08:10:00|7009.5|7007.7|7005.7|7002.7|7009.7|7007.9|7004.6|7002.3|477
1637568900000|2021-11-22 08:15:00|7005.8|7002.8|7006.5|7004.7|7008.1|7005.6|7003.4|7000.7|482
1637569200000|2021-11-22 08:20:00|7006.6|7004.8|7010.5|7008.7|7012.1|7009.8|7006.3|7003.9|529
1637569500000|2021-11-22 08:25:00|7011.2|7008.2|7009.9|7008.1|7011.4|7009.2|7007.3|7004.8|516
1637569800000|2021-11-22 08:30:00|7010|7008.2|7010.5|7008.7|7012.6|7010.5|7008.6|7006.8|524
1637570100000|2021-11-22 08:35:00|7010.4|7008.6|7007.8|7006|7012|7009.9|7006.6|7004.5|475
1637570400000|2021-11-22 08:40:00|7007.4|7005.6|7010.6|7008.8|7012.3|7009.9|7006.5|7004.7|471
1637570700000|2021-11-22 08:45:00|7010.7|7008.9|7005.9|7004.1|7012.1|7009.9|7004.8|7002.4|438
1637571000000|2021-11-22 08:50:00|7005.8|7004|7002.5|7000.7|7006.9|7004.8|7002.4|7000.6|382
1637571300000|2021-11-22 08:55:00|7002.6|7000.8|6999.2|6996.2|7002.8|7001|6996.6|6994.5|444
1637571600000|2021-11-22 09:00:00|6999.1|6996.1|7001.2|6998.2|7002.8|7000.5|6997.2|6994.9|519
1637571900000|2021-11-22 09:05:00|7000.6|6998.8|6996.7|6994.9|7000.9|6999.1|6996.7|6994.9|343
1637572200000|2021-11-22 09:10:00|6996.6|6994.8|6998.9|6997.1|6999.3|6997.3|6995.3|6993.5|402
1637572500000|2021-11-22 09:15:00|6999.1|6997.3|7001.5|6999.7|7002.2|7000.4|6998.8|6996.6|393
1637572800000|2021-11-22 09:20:00|7001.4|6999.6|7005.7|7002.7|7007.4|7005|6999.8|6997.6|430
1637573100000|2021-11-22 09:25:00|7004.8|7003|7006.8|7003.8|7007.8|7006|7004.8|7002.4|351
1637573400000|2021-11-22 09:30:00|7006.7|7003.7|7007.1|7005.3|7009|7007.2|7005.1|7002.8|287
1637573700000|2021-11-22 09:35:00|7006.4|7004.6|7005.4|7003.6|7007.9|7005.8|7005.3|7003.2|362
1637574000000|2021-11-22 09:40:00|7005.3|7003.5|7000.6|6997.6|7005.5|7003.7|6999.5|6997.2|329
1637574300000|2021-11-22 09:45:00|7000.7|6997.7|6994.3|6992.5|7000.7|6998.1|6994.3|6991.9|380
1637574600000|2021-11-22 09:50:00|6994.5|6992.7|6996.6|6994.8|6998.2|6996|6993.3|6991.1|362
1637574900000|2021-11-22 09:55:00|6996.5|6994.7|6999.1|6997.3|6999.1|6997.3|6996|6993.7|386
1637575200000|2021-11-22 10:00:00|6999.2|6997.4|7002.6|7000.8|7005.2|7003.2|6998.6|6996.7|373
1637575500000|2021-11-22 10:05:00|7002.7|7000.9|7005.2|7003.4|7006.3|7004.3|7002.7|7000.9|322
1637575800000|2021-11-22 10:10:00|7005.1|7003.3|7004.7|7002.9|7005.4|7003.5|7002.7|7000.9|300
1637576100000|2021-11-22 10:15:00|7004.8|7003|7007.2|7005.4|7007.7|7005.9|7004.2|7002.4|290
1637576400000|2021-11-22 10:20:00|7007.3|7005.5|7009.9|7008.1|7009.9|7008.1|7006.6|7004.7|267
1637576700000|2021-11-22 10:25:00|7010|7008.2|7008.7|7006.9|7011.1|7009.3|7007.7|7005.6|308
1637577000000|2021-11-22 10:30:00|7008.6|7006.8|7009.5|7007.7|7011.1|7008.9|7008|7006.2|303
1637577300000|2021-11-22 10:35:00|7009.6|7007.8|7005.8|7004|7010.3|7008.5|7005.3|7003.5|321
1637577600000|2021-11-22 10:40:00|7005.7|7003.9|7004.6|7002.8|7006.6|7004.8|7002.8|7000.9|317
1637577900000|2021-11-22 10:45:00|7004.7|7002.9|7006.4|7004.6|7006.4|7004.6|7003.3|7001.5|295
1637578200000|2021-11-22 10:50:00|7006.3|7004.5|7006.8|7005|7007.4|7005.6|7005.1|7003.1|286
1637578500000|2021-11-22 10:55:00|7007|7005.2|7006.4|7004.6|7007.8|7006|7005.5|7003.7|313
1637578800000|2021-11-22 11:00:00|7006.2|7004.4|7006.3|7004.5|7007.2|7005.1|7005|7003.2|303
1637579100000|2021-11-22 11:05:00|7006.2|7004.4|7007.5|7005.7|7007.9|7006.1|7004.8|7003|313
1637579400000|2021-11-22 11:10:00|7007.7|7005.9|7008.4|7006.6|7009.6|7007.8|7007|7005.2|411
1637579700000|2021-11-22 11:15:00|7008.5|7006.7|7007.7|7005.9|7009.7|7007.9|7006.9|7005.1|367
1637580000000|2021-11-22 11:20:00|7007.6|7005.8|7007.7|7005.9|7008.2|7006.4|7005.6|7003.8|273
1637580300000|2021-11-22 11:25:00|7007.8|7006|7008|7006.2|7010|7007.8|7007.6|7005.8|275
1637580600000|2021-11-22 11:30:00|7008.1|7006.3|7005.8|7004|7008.1|7006.3|7005.7|7003.7|238
1637580900000|2021-11-22 11:35:00|7005.9|7004.1|7007|7005.2|7009|7006.7|7005.3|7003.2|298
1637581200000|2021-11-22 11:40:00|7006.9|7005.1|7006|7004.2|7008.3|7006.3|7005.9|7004.1|310
1637581500000|2021-11-22 11:45:00|7005.9|7004.1|7007.1|7005.3|7007.8|7006|7005.9|7004.1|204
1637581800000|2021-11-22 11:50:00|7007|7005.2|7002.5|7000.7|7008.2|7005.6|7000.5|6997.9|514
1637582100000|2021-11-22 11:55:00|7002.2|7000.4|7002.7|7000.9|7004.3|7002|6998.8|6996.4|511
1637582400000|2021-11-22 12:00:00|7002.8|7001|7001.6|6999.8|7003.8|7001.2|7000.8|6998.4|441
1637582700000|2021-11-22 12:05:00|7002.2|6999.2|7004|7002.2|7004.8|7002.5|7002.1|6999.2|362
1637583000000|2021-11-22 12:10:00|7004.1|7002.3|7003.6|7000.6|7005.3|7002.7|7002.2|6999.8|387
1637583300000|2021-11-22 12:15:00|7003.7|7000.7|7004.9|7003.1|7006.5|7004.4|7002.6|7000.4|387
1637583600000|2021-11-22 12:20:00|7005|7003.2|7008.7|7005.7|7008.7|7006.6|7004.5|7002.1|408
1637583900000|2021-11-22 12:25:00|7008.5|7005.5|7008.6|7006.8|7009.7|7007.4|7007.4|7005.1|319
1637584200000|2021-11-22 12:30:00|7008.7|7006.9|7009.7|7007.9|7011.4|7009|7008.3|7006.1|312
1637584500000|2021-11-22 12:35:00|7009.6|7007.8|7010.6|7008.8|7012.4|7010.1|7009.2|7007|294
1637584800000|2021-11-22 12:40:00|7010.5|7008.7|7009.2|7006.2|7010.9|7008.9|7008.1|7005.8|274
1637585100000|2021-11-22 12:45:00|7009.1|7006.1|7008.8|7007|7010.2|7007.8|7008.6|7006.1|287
1637585400000|2021-11-22 12:50:00|7008.7|7006.9|7008.1|7006.3|7010.3|7007.8|7007|7004.5|231
1637585700000|2021-11-22 12:55:00|7008|7006.2|7005.9|7002.9|7009.1|7006.6|7004.7|7002.2|341
1637586000000|2021-11-22 13:00:00|7005.3|7003.5|7007.2|7004.2|7007.9|7005.5|7003.9|7001.5|465
1637586300000|2021-11-22 13:05:00|7007.3|7004.3|7009.6|7007.8|7011.3|7009|7007.1|7004.3|460
1637586600000|2021-11-22 13:10:00|7009.5|7007.7|7007.7|7005.9|7011.4|7009|7007.5|7005.7|427
1637586900000|2021-11-22 13:15:00|7007.6|7005.8|7003|7001.2|7008.2|7006.2|7003|7001.1|382
1637587200000|2021-11-22 13:20:00|7002.9|7001.1|7008.1|7006.3|7009.2|7007|7002.5|7000.5|398
1637587500000|2021-11-22 13:25:00|7008|7006.2|7006.4|7004.6|7008.8|7006.4|7005.2|7003.4|279
1637587800000|2021-11-22 13:30:00|7006.3|7004.5|7005.5|7003.7|7008.8|7006.6|7005.4|7003|343
1637588100000|2021-11-22 13:35:00|7005.6|7003.8|7007.4|7005.6|7008.1|7006.1|7003.3|7001.5|373
1637588400000|2021-11-22 13:40:00|7007.3|7005.5|7011.6|7008.6|7013.1|7010.5|7007.3|7004.9|430
1637588700000|2021-11-22 13:45:00|7011|7009.2|7011.2|7008.2|7013.5|7011.5|7009.8|7007.6|445
1637589000000|2021-11-22 13:50:00|7010.8|7009|7011.8|7010|7012.2|7010.1|7009|7007.2|394
1637589300000|2021-11-22 13:55:00|7012.2|7010.4|7011.9|7008.9|7015.3|7012.9|7010.3|7007.9|423
1637589600000|2021-11-22 14:00:00|7012|7009|7003|7000|7012|7009|6997.6|6994.6|819
1637589900000|2021-11-22 14:05:00|7003.1|7000.1|6995.1|6992.1|7003.1|7000.1|6993.6|6991|582
1637590200000|2021-11-22 14:10:00|6995.2|6992.2|6994|6991|7001.9|6999.5|6992.7|6990.4|568
1637590500000|2021-11-22 14:15:00|6993.2|6991.4|6985.2|6982.2|6993.8|6991.6|6984.2|6981.2|654
1637590800000|2021-11-22 14:20:00|6985.3|6982.3|6984.1|6981.1|6989.4|6987|6980.9|6978.6|646
1637591100000|2021-11-22 14:25:00|6984|6981|6983.2|6981.4|6986.8|6984.2|6981.1|6978.7|591
1637591400000|2021-11-22 14:30:00|6983.1|6981.3|6976.3|6974.5|6984.8|6982.2|6976|6973.5|703
1637591700000|2021-11-22 14:35:00|6976.2|6974.4|6976.9|6975.1|6980.8|6979|6976.2|6974.1|640
1637592000000|2021-11-22 14:40:00|6976.8|6975|6978.5|6976.7|6978.5|6976.7|6975.2|6973|510
1637592300000|2021-11-22 14:45:00|6978.6|6976.8|6993.8|6990.8|6993.9|6991.3|6978|6976.2|708
1637592600000|2021-11-22 14:50:00|6993.3|6991.5|6988.4|6986.6|6994.4|6991.8|6986.6|6984.8|587
1637592900000|2021-11-22 14:55:00|6988.3|6986.5|6986.2|6983.2|6988.7|6986.9|6984.9|6982.8|495
1637593200000|2021-11-22 15:00:00|6986.3|6983.3|6980.2|6978.4|6987.1|6984.4|6979.4|6977.4|541
1637593500000|2021-11-22 15:05:00|6980.1|6978.3|6975.4|6973.6|6981.7|6979.5|6975.3|6973.5|477
1637593800000|2021-11-22 15:10:00|6975.3|6973.5|6975.6|6973.8|6976.7|6974.9|6973.3|6971.5|449
1637594100000|2021-11-22 15:15:00|6975.8|6974|6974.6|6972.8|6977.2|6975.4|6973.2|6971.3|484
1637594400000|2021-11-22 15:20:00|6974.5|6972.7|6976.7|6974.9|6976.9|6975.1|6973.2|6971.4|496
1637594700000|2021-11-22 15:25:00|6976.8|6975|6976.4|6973.4|6981.1|6978.6|6973.7|6971.3|590
1637595000000|2021-11-22 15:30:00|6976.3|6973.3|6973.9|6972.1|6977.4|6974.9|6973.4|6971.1|497
1637595300000|2021-11-22 15:35:00|6974|6972.2|6972.5|6970.7|6974.7|6972.9|6971.1|6969.3|392
1637595600000|2021-11-22 15:40:00|6972.6|6970.8|6969.6|6967.8|6972.6|6970.8|6968.7|6966.9|445
1637595900000|2021-11-22 15:45:00|6969.5|6967.7|6968.1|6965.1|6969.9|6968.1|6964.5|6962.7|484
1637596200000|2021-11-22 15:50:00|6968.2|6965.2|6974|6972.2|6974|6972.2|6966.8|6964.6|486
1637596500000|2021-11-22 15:55:00|6973.9|6972.1|6974|6972.2|6976.7|6974.9|6972.5|6970.7|520
1637596800000|2021-11-22 16:00:00|6973.8|6972|6976.3|6974.5|6978.4|6976.5|6973.6|6971.8|479
1637597100000|2021-11-22 16:05:00|6976|6974.2|6977.3|6975.5|6979.2|6977.2|6975|6973.2|405
1637597400000|2021-11-22 16:10:00|6977.4|6975.6|6977.5|6975.7|6978.6|6976.8|6976.6|6974.5|374
1637597700000|2021-11-22 16:15:00|6977.3|6975.5|6976.4|6974.6|6978.7|6976.6|6975.4|6973.2|404
1637598000000|2021-11-22 16:20:00|6976.3|6974.5|6976.4|6974.6|6977|6975.2|6974.9|6973.1|379
1637598300000|2021-11-22 16:25:00|6976.3|6974.5|6972.9|6971.1|6976.9|6975.1|6972.7|6970.9|326
1637598600000|2021-11-22 16:30:00|6973|6971.2|6969.7|6967.9|6974.5|6972.3|6969.3|6967.5|434
1637598900000|2021-11-22 16:35:00|6969.6|6967.8|6971.2|6969.4|6971.4|6969.6|6968.9|6967.1|393
1637599200000|2021-11-22 16:40:00|6970.8|6969|6969.8|6968|6970.8|6969|6967.8|6966|439
1637599500000|2021-11-22 16:45:00|6969.6|6967.8|6968.2|6966.4|6970|6968.2|6967|6965.2|351
1637599800000|2021-11-22 16:50:00|6968.3|6966.5|6965.9|6964.1|6969.8|6968|6964.5|6962.7|379
1637600100000|2021-11-22 16:55:00|6966.1|6964.3|6966.8|6965|6966.8|6965|6964.9|6962.7|471
1637600400000|2021-11-22 17:00:00|6966.9|6965.1|6964.4|6962.6|6968.5|6966.2|6964.2|6962.2|487
1637600700000|2021-11-22 17:05:00|6964.5|6962.7|6962.4|6960.6|6965.3|6963.5|6962|6960.2|441
1637601000000|2021-11-22 17:10:00|6962.5|6960.7|6962|6960.2|6964.6|6962.5|6960.5|6958.7|359
1637601300000|2021-11-22 17:15:00|6961.9|6960.1|6959.5|6957.7|6963.8|6961.3|6959.2|6957.4|426
1637601600000|2021-11-22 17:20:00|6959.6|6957.8|6961.1|6958.1|6961.7|6959.7|6959.1|6956.9|393
1637601900000|2021-11-22 17:25:00|6960.7|6958.9|6959.9|6958.1|6961.3|6959.2|6959.2|6957.4|413
1637602200000|2021-11-22 17:30:00|6959.7|6957.9|6959.3|6957.5|6962.6|6960.2|6958.8|6956.9|459
1637602500000|2021-11-22 17:35:00|6959.2|6957.4|6960.3|6958.5|6960.9|6959|6958.6|6956.6|322
1637602800000|2021-11-22 17:40:00|6960.2|6958.4|6959.9|6958.1|6960.9|6959.1|6959.4|6957.1|350
1637603100000|2021-11-22 17:45:00|6959.8|6958|6957.7|6955.9|6960.2|6958.4|6957.7|6955.9|245
1637603400000|2021-11-22 17:50:00|6957.8|6956|6956.9|6955.1|6958.1|6956.3|6956.6|6954.8|251
1637603700000|2021-11-22 17:55:00|6956.8|6955|6961.3|6955.7|6961.3|6956.5|6955.8|6954|363
1637604000000|2021-11-22 18:00:00|6960.5|6955.8|6957.8|6956|6967.8|6956.6|6956.7|6951.3|376
1637604300000|2021-11-22 18:05:00|6957.5|6955.7|6956.5|6954.7|6958.6|6956.8|6955.8|6954|230
1637604600000|2021-11-22 18:10:00|6956.6|6954.8|6956.2|6954.4|6957.7|6955.8|6955.1|6952.7|305
1637604900000|2021-11-22 18:15:00|6956.3|6954.5|6956.9|6955.1|6958|6955.9|6956|6953.9|326
1637605200000|2021-11-22 18:20:00|6956.7|6954.9|6959.9|6958.1|6960.9|6958.6|6956.5|6954.5|265
1637605500000|2021-11-22 18:25:00|6960|6958.2|6960.5|6958.7|6961.1|6958.8|6959.6|6957.3|236
1637605800000|2021-11-22 18:30:00|6960.7|6958.9|6960.5|6957.5|6961.6|6959.3|6959.4|6957.3|249
1637606100000|2021-11-22 18:35:00|6960.6|6957.6|6960.1|6958.3|6961.7|6959.5|6959.4|6957|190
1637606400000|2021-11-22 18:40:00|6960|6958.2|6958.9|6957.1|6960.4|6958.2|6958.4|6956.1|249
1637606700000|2021-11-22 18:45:00|6958.8|6957|6958.6|6956.8|6960.8|6958.5|6958.4|6956.3|297
1637607000000|2021-11-22 18:50:00|6958.5|6956.7|6958.2|6956.4|6958.9|6956.9|6957.1|6954.9|313
1637607300000|2021-11-22 18:55:00|6958.5|6956.7|6959|6957.2|6960.2|6957.8|6958.4|6956.4|232
1637607600000|2021-11-22 19:00:00|6959.1|6957.3|6956.1|6954.3|6960|6957.8|6955.9|6953.5|300
1637607900000|2021-11-22 19:05:00|6956.2|6954.4|6956|6954.2|6957.5|6955.2|6955.8|6953.5|278
1637608200000|2021-11-22 19:10:00|6956.2|6954.4|6956.1|6954.3|6956.7|6954.5|6955.7|6953.4|140
1637608500000|2021-11-22 19:15:00|6956.2|6954.4|6956.5|6954.7|6957.2|6954.8|6955.9|6953.6|192
1637608800000|2021-11-22 19:20:00|6956.6|6954.8|6958.3|6955.3|6958.3|6955.8|6955.9|6953.5|210
1637609100000|2021-11-22 19:25:00|6958.2|6955.2|6959.1|6956.1|6959.4|6956.9|6956.9|6954.4|244
1637609400000|2021-11-22 19:30:00|6958.6|6956.8|6956.9|6955.1|6961.2|6958.8|6956.8|6954.5|287
1637609700000|2021-11-22 19:35:00|6956.8|6955|6957|6955.2|6958.5|6956.1|6956.2|6953.7|279
1637610000000|2021-11-22 19:40:00|6956.9|6955.1|6956.5|6954.7|6957.2|6955.4|6956|6954|226
1637610300000|2021-11-22 19:45:00|6956.6|6954.8|6956.7|6954.9|6957.8|6955.6|6956.1|6953.9|249
1637610600000|2021-11-22 19:50:00|6956.8|6955|6956.1|6954.3|6957.6|6955.5|6956|6954.1|216
1637610900000|2021-11-22 19:55:00|6955.9|6954.1|6954.8|6953|6956.3|6954.5|6954.7|6952.9|308
1637611200000|2021-11-22 20:00:00|6954.7|6952.9|6954.2|6952.4|6954.9|6953.1|6953.9|6952.1|292
1637611500000|2021-11-22 20:05:00|6954.1|6952.3|6954.7|6952.9|6955.7|6953.9|6953.5|6951.7|235
1637611800000|2021-11-22 20:10:00|6954.8|6953|6952.9|6951.1|6955.2|6953.4|6952.7|6950.9|184
1637612100000|2021-11-22 20:15:00|6952.8|6951|6953.8|6952|6954.3|6952.5|6951.8|6950|258
1637612400000|2021-11-22 20:20:00|6953.9|6952.1|6958.3|6956.5|6958.8|6957|6953.9|6952.1|286
1637612700000|2021-11-22 20:25:00|6958.2|6956.4|6958.4|6956.6|6959.2|6957.4|6957.9|6956.1|213
1637613000000|2021-11-22 20:30:00|6958.3|6956.5|6959.1|6957.3|6959.4|6957.6|6957.8|6955.9|214
1637613300000|2021-11-22 20:35:00|6958.9|6957.1|6961.3|6958.3|6961.6|6959.6|6958.8|6956.7|307
1637613600000|2021-11-22 20:40:00|6961.2|6958.2|6958.1|6956.3|6961.2|6959.2|6958|6956.2|285
1637613900000|2021-11-22 20:45:00|6958.2|6956.4|6955.2|6953.4|6958.6|6956.8|6954.7|6952.9|242
1637614200000|2021-11-22 20:50:00|6955.1|6953.3|6952.7|6950.9|6955.2|6953.3|6952.5|6950.4|368
1637614500000|2021-11-22 20:55:00|6952.8|6951|6953.2|6951.4|6954.5|6952.1|6952.2|6949.9|302
1637614800000|2021-11-22 21:00:00|6953.3|6951.5|6950.1|6948.3|6953.3|6951.5|6949.6|6947.7|228
1637615100000|2021-11-22 21:05:00|6950|6948.2|6949.3|6947.5|6950.7|6948.6|6949.3|6947.1|175
1637615400000|2021-11-22 21:10:00|6949.2|6947.4|6951.4|6949.6|6952.2|6949.7|6949|6947.2|157
1637615700000|2021-11-22 21:15:00|6951.5|6949.7|6952.3|6950.5|6954.1|6951.7|6951.3|6949|187
1637616000000|2021-11-22 21:20:00|6952.4|6950.6|6953.9|6952.1|6954.4|6952.3|6950.7|6948.6|176
1637616300000|2021-11-22 21:25:00|6954|6952.2|6955.1|6953.3|6955.1|6953.3|6953.9|6952.1|129
1637616600000|2021-11-22 21:30:00|6955.2|6953.4|6956.8|6955|6956.9|6955.1|6955.2|6953.1|146
1637616900000|2021-11-22 21:35:00|6956.7|6954.9|6956.7|6954.9|6957.7|6955.9|6955.9|6954.1|164
1637617200000|2021-11-22 21:40:00|6956.9|6955.1|6957.5|6954.5|6957.8|6955.4|6956.3|6953.4|162
1637617500000|2021-11-22 21:45:00|6957.6|6954.6|6957.6|6954.6|6958.4|6955.4|6957.2|6954.3|140
1637617800000|2021-11-22 21:50:00|6957.7|6954.7|6956.8|6953.8|6957.7|6954.7|6955.9|6953.2|116
1637618100000|2021-11-22 21:55:00|6956.9|6953.9|6962.2|6949.2|6969.7|6956.7|6956.6|6949|395
1637618400000|2021-11-22 22:00:00|6963.7|6950.7|6968.2|6955.2|6974.1|6961.1|6960.3|6949.5|85
1637618700000|2021-11-22 22:05:00|6967.8|6954.8|6966.2|6953.2|6967.8|6954.8|6958.3|6949.9|215
1637619000000|2021-11-22 22:10:00|6966.1|6953.1|6961.3|6953.9|6966.8|6955.9|6959.5|6950.8|266
1637619300000|2021-11-22 22:15:00|6961.4|6953.8|6960.6|6955.3|6966|6955.8|6960.1|6947.5|196
1637619600000|2021-11-22 22:20:00|6960.5|6955.1|6960.5|6954.5|6961.4|6955.9|6960.3|6953.9|117
1637619900000|2021-11-22 22:25:00|6960.6|6954.2|6960.5|6954.5|6961.3|6954.8|6960.1|6952.5|128
1637620200000|2021-11-22 22:30:00|6960.4|6954.6|6957.7|6952.6|6963.1|6955|6954.8|6946.4|416
1637620500000|2021-11-22 22:35:00|6958.1|6951.8|6957.7|6952.2|6963.5|6955.1|6957.2|6951.2|596
1637620800000|2021-11-22 22:40:00|6957.8|6951.9|6955.1|6947.2|6970.9|6957.9|6954.8|6945.3|413
1637621100000|2021-11-22 22:45:00|6954.8|6947.6|6969.5|6956.5|6979.1|6966.1|6954.2|6946.9|582
1637621400000|2021-11-22 22:50:00|6969.4|6956.4|6962|6952.8|6970|6957|6961.5|6949.9|604
1637621700000|2021-11-22 22:55:00|6962.5|6952.5|6956.7|6951.1|6966.3|6954|6956.1|6950.2|618
1637622000000|2021-11-22 23:00:00|6957|6951.5|6956.3|6953.3|6962.8|6953.8|6955.9|6949|648
1637622300000|2021-11-22 23:05:00|6956.4|6953.4|6954.5|6951.5|6956.4|6953.4|6954.1|6951.1|211
1637622600000|2021-11-22 23:10:00|6954.6|6951.6|6954.9|6951.9|6957.3|6954.2|6954.5|6951.5|121
1637622900000|2021-11-22 23:15:00|6954.7|6951.7|6955.6|6952.6|6957.2|6954.2|6954.7|6951.7|108
1637623200000|2021-11-22 23:20:00|6955.7|6952.7|6955|6952|6955.7|6952.7|6954.9|6951.9|60
1637623500000|2021-11-22 23:25:00|6954.9|6951.9|6954.3|6951.3|6955.8|6952.8|6953.6|6950.6|139
1637623800000|2021-11-22 23:30:00|6954.2|6951.2|6956.6|6953.6|6956.8|6953.8|6953.5|6950.5|113
1637624100000|2021-11-22 23:35:00|6956.7|6953.7|6958.9|6955.9|6959.1|6956.1|6956.6|6953.6|108
1637624400000|2021-11-22 23:40:00|6958.8|6955.8|6954.2|6951.2|6959.9|6956.9|6953.8|6950.8|253
1637624700000|2021-11-22 23:45:00|6954.3|6951.3|6955|6952|6956.7|6953.7|6954.3|6951.3|177
1637625000000|2021-11-22 23:50:00|6955.1|6952.1|6952.6|6949.6|6955.3|6952.3|6952.1|6949.4|235
1637625300000|2021-11-22 23:55:00|6952|6950.2|6949.6|6947.8|6952.9|6950.4|6949.5|6947.1|221
1637625600000|2021-11-23 00:00:00|6949.7|6947.9|6952.4|6950.6|6953.3|6950.8|6949.7|6947.3|211
1637625900000|2021-11-23 00:05:00|6952.3|6950.5|6950.6|6948.8|6952.6|6950.6|6950.5|6948.3|173
1637626200000|2021-11-23 00:10:00|6950.7|6948.9|6949.8|6948|6951.5|6949.5|6949.6|6947.3|121
1637626500000|2021-11-23 00:15:00|6949.9|6948.1|6951|6949.2|6951.9|6949.5|6949.7|6947.9|215
1637626800000|2021-11-23 00:20:00|6950.9|6949.1|6952.6|6950.8|6953.1|6950.8|6950.5|6948.3|160
1637627100000|2021-11-23 00:25:00|6953.3|6950.3|6957.7|6955.9|6958.4|6956.1|6953|6950.3|254
1637627400000|2021-11-23 00:30:00|6957.6|6955.8|6953.9|6952.1|6958.4|6956.2|6953.9|6951.5|269
1637627700000|2021-11-23 00:35:00|6953.8|6952|6951.2|6949.4|6954.6|6952.5|6950.6|6948.8|205
1637628000000|2021-11-23 00:40:00|6951.4|6949.6|6951.2|6949.4|6952|6950|6950.1|6948.2|216
1637628300000|2021-11-23 00:45:00|6951.1|6949.3|6949.3|6947.5|6952.3|6949.9|6949.2|6946.9|224
1637628600000|2021-11-23 00:50:00|6949.4|6947.6|6950.6|6947.6|6950.7|6948.5|6947.5|6945.2|244
1637628900000|2021-11-23 00:55:00|6950.5|6947.5|6953.1|6950.1|6953.1|6950.8|6950.3|6947.5|259
1637629200000|2021-11-23 01:00:00|6953.3|6950.3|6956.8|6953.8|6956.8|6954|6950.1|6947.6|386
1637629500000|2021-11-23 01:05:00|6956.9|6953.9|6956.7|6954.9|6958|6955.8|6955.2|6952.9|305
1637629800000|2021-11-23 01:10:00|6956.8|6955|6956.7|6954.9|6959.1|6956.8|6956|6954.2|196
1637630100000|2021-11-23 01:15:00|6956.6|6954.8|6956.9|6955.1|6957.4|6955.2|6953.6|6951.8|393
1637630400000|2021-11-23 01:20:00|6957.3|6955.5|6958.7|6956.9|6959.8|6957.6|6956.4|6954.6|282
1637630700000|2021-11-23 01:25:00|6958.8|6957|6959|6957.2|6960.9|6958.6|6958.6|6956.6|247
1637631000000|2021-11-23 01:30:00|6958.6|6956.8|6959.6|6956.6|6959.7|6957.9|6957.9|6955.8|237
1637631300000|2021-11-23 01:35:00|6959|6957.2|6957.5|6955.7|6959.8|6957.6|6957.3|6954.9|269
1637631600000|2021-11-23 01:40:00|6957.6|6955.8|6958|6956.2|6958.1|6956.2|6955.5|6953.3|284
1637631900000|2021-11-23 01:45:00|6957.9|6956.1|6955.2|6953.4|6958.6|6956.3|6955.1|6953.3|275
1637632200000|2021-11-23 01:50:00|6955.3|6953.5|6955|6953.2|6957.3|6955|6954.9|6953|235
1637632500000|2021-11-23 01:55:00|6955.1|6953.3|6953.8|6952|6955.1|6953.3|6953.1|6951.3|222
1637632800000|2021-11-23 02:00:00|6953.9|6952.1|6951.8|6950|6953.9|6952.1|6951|6949.2|229
1637633100000|2021-11-23 02:05:00|6951.7|6949.9|6951.2|6948.2|6953.8|6951.7|6950.5|6948.1|255
1637633400000|2021-11-23 02:10:00|6951.1|6948.1|6945.1|6943.3|6951.2|6948.7|6945|6942.8|259
1637633700000|2021-11-23 02:15:00|6945.2|6943.4|6939.1|6936.1|6946.6|6944.6|6937.6|6935.3|501
1637634000000|2021-11-23 02:20:00|6939|6936|6937.1|6934.1|6940.3|6938.1|6936|6933.7|389
1637634300000|2021-11-23 02:25:00|6937.2|6934.2|6936.2|6934.4|6937.4|6935|6934.1|6932|322
1637634600000|2021-11-23 02:30:00|6936.3|6934.5|6935|6933.2|6937|6934.7|6934.9|6933.1|369
1637634900000|2021-11-23 02:35:00|6935.1|6933.3|6936.8|6935|6937|6935.2|6935.1|6933.3|262
1637635200000|2021-11-23 02:40:00|6936.9|6935.1|6936.2|6934.4|6936.9|6935.1|6935.5|6933.4|257
1637635500000|2021-11-23 02:45:00|6936.3|6934.5|6938.4|6936.6|6938.5|6936.7|6936.1|6934.3|233
1637635800000|2021-11-23 02:50:00|6938.3|6936.5|6941|6939.2|6942.4|6940.3|6938.3|6936.5|291
1637636100000|2021-11-23 02:55:00|6941.1|6939.3|6941.6|6939.8|6942.6|6940.8|6940.4|6938.6|268
1637636400000|2021-11-23 03:00:00|6941.7|6939.9|6942.4|6940.6|6942.7|6940.7|6939.8|6937.9|336
1637636700000|2021-11-23 03:05:00|6942.6|6940.8|6942.7|6940.9|6943.5|6941.5|6940.3|6938.1|286
1637637000000|2021-11-23 03:10:00|6942.6|6940.8|6940.8|6939|6943.2|6941.1|6939.1|6937.3|435
1637637300000|2021-11-23 03:15:00|6941|6939.2|6943.6|6941.8|6944.1|6941.9|6940.6|6938.2|288
1637637600000|2021-11-23 03:20:00|6943.8|6942|6942|6940.2|6944.2|6942|6942|6939.8|253
1637637900000|2021-11-23 03:25:00|6942.1|6940.3|6943.7|6941.9|6944.2|6942.4|6941.7|6939.9|243
1637638200000|2021-11-23 03:30:00|6943.6|6941.8|6944.2|6942.4|6946|6943.8|6942.8|6940.7|237
1637638500000|2021-11-23 03:35:00|6944.3|6942.5|6943.3|6941.5|6945.1|6942.8|6943.2|6941.4|216
1637638800000|2021-11-23 03:40:00|6943.5|6941.7|6941.7|6939.9|6944.4|6942.6|6941.1|6939.3|233
1637639100000|2021-11-23 03:45:00|6941.8|6940|6938|6935|6941.8|6940|6937.1|6935|215
1637639400000|2021-11-23 03:50:00|6937.9|6934.9|6939.6|6937.8|6940.2|6937.8|6937|6934.5|209
1637639700000|2021-11-23 03:55:00|6939.5|6937.7|6937.6|6935.8|6939.6|6937.8|6937.5|6935.7|223
1637640000000|2021-11-23 04:00:00|6937.7|6935.9|6935.2|6933.4|6938.4|6936|6934.7|6932.9|211
1637640300000|2021-11-23 04:05:00|6935.3|6933.5|6935.5|6933.7|6936.8|6934.5|6935.1|6933.3|257
1637640600000|2021-11-23 04:10:00|6935.6|6933.8|6932.8|6931|6935.8|6934|6932.5|6930.6|220
1637640900000|2021-11-23 04:15:00|6932.6|6930.8|6930.6|6928.8|6933.6|6931.6|6930.5|6928.5|229
1637641200000|2021-11-23 04:20:00|6930.7|6928.9|6931.1|6929.3|6931.8|6930|6929.6|6927.4|180
1637641500000|2021-11-23 04:25:00|6931.2|6929.4|6930.7|6928.9|6932|6929.9|6930|6928|236
1637641800000|2021-11-23 04:30:00|6930.6|6928.8|6934|6932.2|6935|6933.1|6930.4|6928.6|212
1637642100000|2021-11-23 04:35:00|6934.1|6932.3|6933.8|6932|6934.5|6932.6|6933.5|6931.5|226
1637642400000|2021-11-23 04:40:00|6933.7|6931.9|6932.2|6930.4|6934.1|6932|6931.9|6929.5|229
1637642700000|2021-11-23 04:45:00|6931.9|6930.1|6930.6|6928.8|6933|6930.6|6930|6927.7|193
1637643000000|2021-11-23 04:50:00|6930.7|6928.9|6930|6928.2|6930.7|6928.9|6929.6|6927.4|172
1637643300000|2021-11-23 04:55:00|6929.4|6927.6|6928.7|6926.9|6930.2|6928.4|6928|6926.2|196
1637643600000|2021-11-23 05:00:00|6928.6|6926.8|6927.5|6925.7|6929|6927.2|6927.5|6925.7|244
1637643900000|2021-11-23 05:05:00|6927.6|6925.8|6929.7|6927.9|6931.1|6929.3|6927.5|6925.7|184
1637644200000|2021-11-23 05:10:00|6929.8|6928|6930.6|6928.8|6930.7|6928.9|6927.6|6925.5|245
1637644500000|2021-11-23 05:15:00|6930.7|6928.9|6932.6|6930.8|6933.5|6931.4|6929.9|6928|247
1637644800000|2021-11-23 05:20:00|6932.4|6930.6|6932.8|6931|6933.6|6931.8|6932.1|6929.7|222
1637645100000|2021-11-23 05:25:00|6932.9|6931.1|6931.6|6929.8|6933.4|6931.6|6931|6929.2|194
1637645400000|2021-11-23 05:30:00|6931.7|6929.9|6931.7|6929.9|6932.7|6930.9|6930.9|6929.1|232
1637645700000|2021-11-23 05:35:00|6931.3|6929.5|6927.7|6925.9|6931.6|6929.8|6926.9|6924.6|285
1637646000000|2021-11-23 05:40:00|6927.8|6926|6926.2|6924.4|6929.9|6927.5|6926.2|6923.9|347
1637646300000|2021-11-23 05:45:00|6926.1|6924.3|6926|6924.2|6927.2|6925.4|6925.2|6923.4|224
1637646600000|2021-11-23 05:50:00|6926.1|6924.3|6926.5|6924.7|6927.1|6925.3|6925.2|6923.4|270
1637646900000|2021-11-23 05:55:00|6926.4|6924.6|6927.1|6925.3|6927.2|6925.4|6925.3|6923.5|297
1637647200000|2021-11-23 06:00:00|6927.2|6925.4|6930.2|6928.4|6930.6|6928.7|6926.9|6925.1|306
1637647500000|2021-11-23 06:05:00|6930.3|6928.5|6930.2|6928.4|6931.2|6929.4|6929.8|6928|254
1637647800000|2021-11-23 06:10:00|6930.1|6928.3|6927.9|6926.1|6930.7|6928.7|6927.8|6926|189
1637648100000|2021-11-23 06:15:00|6927.8|6926|6927.8|6926|6928.9|6927.1|6926.9|6924.7|309
1637648400000|2021-11-23 06:20:00|6927.9|6926.1|6928.3|6926.5|6928.9|6927.1|6927.3|6925.5|249
1637648700000|2021-11-23 06:25:00|6928.4|6926.6|6928.2|6926.4|6928.6|6926.8|6927.2|6925.1|301
1637649000000|2021-11-23 06:30:00|6928.3|6926.5|6931.1|6929.3|6931.7|6929.9|6927.2|6925.4|362
1637649300000|2021-11-23 06:35:00|6931|6929.2|6929.3|6927.5|6932.2|6930.4|6929.1|6927.3|263
1637649600000|2021-11-23 06:40:00|6929.4|6927.6|6926.9|6925.1|6929.6|6927.8|6926.8|6925|271
1637649900000|2021-11-23 06:45:00|6927|6925.2|6931.5|6929.7|6931.9|6929.9|6926.9|6925.1|291
1637650200000|2021-11-23 06:50:00|6931.4|6929.6|6932.1|6930.3|6932.3|6930.5|6930.5|6928.7|284
1637650500000|2021-11-23 06:55:00|6932|6930.2|6931|6929.2|6932|6930.2|6930.1|6928.3|313
1637650800000|2021-11-23 07:00:00|6931.5|6929.7|6932|6930.2|6932|6930.2|6929.1|6927.2|335
1637651100000|2021-11-23 07:05:00|6931.9|6930.1|6930.3|6928.5|6932.1|6930.3|6927.4|6925.6|346
1637651400000|2021-11-23 07:10:00|6930.2|6928.4|6929.2|6927.4|6931.5|6929.6|6929|6927.2|421
1637651700000|2021-11-23 07:15:00|6929.3|6927.5|6933.7|6931.9|6933.8|6932|6928.4|6926.6|435
1637652000000|2021-11-23 07:20:00|6933.8|6932|6941.7|6939.9|6945.5|6942.5|6933.6|6931.8|593
1637652300000|2021-11-23 07:25:00|6942.3|6939.3|6944.4|6941.4|6951.3|6948.6|6940.7|6937.8|643
1637652600000|2021-11-23 07:30:00|6944.5|6941.5|6943.1|6940.1|6947.8|6944.8|6942.7|6939.7|620
1637652900000|2021-11-23 07:35:00|6943|6940|6941.2|6938.2|6943.8|6940.8|6939.9|6936.9|522
1637653200000|2021-11-23 07:40:00|6941.3|6938.3|6941.5|6938.5|6944.2|6941.2|6940.3|6937.5|498
1637653500000|2021-11-23 07:45:00|6941.4|6938.4|6946.5|6943.5|6947.2|6944.9|6939.1|6936.7|536
1637653800000|2021-11-23 07:50:00|6946.4|6943.4|6942.5|6940.7|6947.5|6945.2|6942|6939.7|546
1637654100000|2021-11-23 07:55:00|6942.6|6940.8|6942.8|6941|6945.5|6943.2|6940.5|6938.7|490
1637654400000|2021-11-23 08:00:00|6942.4|6940.6|6938.4|6936.6|6942.6|6940.8|6937.6|6935.6|599
1637654700000|2021-11-23 08:05:00|6938.6|6936.8|6935.2|6933.4|6938.8|6937|6933.4|6931.3|621
1637655000000|2021-11-23 08:10:00|6934.8|6933|6933|6930|6937|6935.1|6932.3|6929.8|595
1637655300000|2021-11-23 08:15:00|6933.1|6930.1|6933.8|6932|6936.8|6934.1|6932|6929.7|651
1637655600000|2021-11-23 08:20:00|6933.9|6932.1|6939.2|6936.2|6941.4|6938.5|6933.2|6930.8|614
1637655900000|2021-11-23 08:25:00|6939.3|6936.3|6936.6|6933.6|6939.9|6937.2|6936.2|6933.5|576
1637656200000|2021-11-23 08:30:00|6936.3|6934.5|6935.8|6932.8|6941.1|6938.9|6935.2|6932.8|684
1637656500000|2021-11-23 08:35:00|6936|6933|6934.5|6932.7|6938.6|6935.9|6932.5|6930.5|528
1637656800000|2021-11-23 08:40:00|6934.4|6932.6|6936.3|6934.5|6937.2|6934.5|6933.6|6931.2|556
1637657100000|2021-11-23 08:45:00|6936.2|6934.4|6932|6929|6936.5|6934.5|6929|6926.7|631
1637657400000|2021-11-23 08:50:00|6932.2|6929.2|6930.2|6927.2|6934.4|6932.1|6928.8|6926.2|596
1637657700000|2021-11-23 08:55:00|6930.1|6927.1|6935.6|6932.6|6935.7|6933.1|6927.5|6924.9|595
1637658000000|2021-11-23 09:00:00|6935.7|6932.7|6936.2|6934.4|6939|6936.6|6934.8|6932.4|548
1637658300000|2021-11-23 09:05:00|6936.1|6934.3|6936.5|6934.7|6937.8|6935.4|6935|6932.2|512
1637658600000|2021-11-23 09:10:00|6936.4|6934.6|6939.2|6936.2|6940.3|6937.6|6935|6932.6|503
1637658900000|2021-11-23 09:15:00|6939.3|6936.3|6941.7|6938.7|6941.8|6938.8|6936.3|6934.3|485
1637659200000|2021-11-23 09:20:00|6941.6|6938.6|6938.8|6937|6941.7|6939.1|6937.2|6934.8|453
1637659500000|2021-11-23 09:25:00|6939.8|6936.8|6938.7|6936.9|6940.8|6938.5|6936.9|6934.6|407
1637659800000|2021-11-23 09:30:00|6938.9|6937.1|6935.6|6933.8|6941.3|6938.5|6933.5|6931.2|473
1637660100000|2021-11-23 09:35:00|6935.5|6933.7|6931.7|6928.7|6936.9|6934.1|6930.5|6928|503
1637660400000|2021-11-23 09:40:00|6931.2|6929.4|6929.2|6927.4|6932.5|6930.3|6929|6926.8|431
1637660700000|2021-11-23 09:45:00|6929.1|6927.3|6928.6|6926.8|6932.1|6929.8|6928.2|6925.8|416
1637661000000|2021-11-23 09:50:00|6929.4|6926.4|6928.5|6926.7|6931.4|6929.4|6927.9|6925.6|419
1637661300000|2021-11-23 09:55:00|6928.2|6926.4|6933.2|6931.4|6933.6|6931.5|6927.8|6925.8|427
1637661600000|2021-11-23 10:00:00|6933.3|6931.5|6936.6|6934.8|6938.6|6936.3|6933.2|6931|419
1637661900000|2021-11-23 10:05:00|6936.5|6934.7|6936.1|6934.3|6937.7|6935.4|6934.8|6933|396
1637662200000|2021-11-23 10:10:00|6936.4|6934.6|6941.2|6938.2|6941.3|6938.9|6936.4|6934.1|399
1637662500000|2021-11-23 10:15:00|6941.1|6938.1|6940.2|6938.4|6943.9|6941.6|6940.1|6937.6|386
1637662800000|2021-11-23 10:20:00|6940.3|6938.5|6938.4|6936.6|6941.6|6938.8|6938|6935.6|320
1637663100000|2021-11-23 10:25:00|6938.5|6936.7|6937|6935.2|6939.4|6937|6936.2|6933.7|316
1637663400000|2021-11-23 10:30:00|6937.1|6935.3|6936.2|6934.4|6939.6|6937.4|6936|6934.2|380
1637663700000|2021-11-23 10:35:00|6936.1|6934.3|6934.2|6932.4|6937.5|6934.9|6933.6|6931.2|365
1637664000000|2021-11-23 10:40:00|6934.1|6932.3|6932.1|6930.3|6934.8|6933|6931.7|6929.6|347
1637664300000|2021-11-23 10:45:00|6932|6930.2|6930|6928.2|6932.8|6930.5|6927.6|6925.8|409
1637664600000|2021-11-23 10:50:00|6929.8|6928|6928|6925|6930.6|6928.8|6927.3|6924.9|305
1637664900000|2021-11-23 10:55:00|6927|6925.2|6926.4|6924.6|6929.6|6927.4|6926|6923.8|397
1637665200000|2021-11-23 11:00:00|6926.7|6924.9|6927.3|6925.5|6930.3|6928.4|6924.8|6922.4|470
1637665500000|2021-11-23 11:05:00|6927.2|6925.4|6928.9|6925.9|6931.8|6929.2|6927.2|6924.8|347
1637665800000|2021-11-23 11:10:00|6928.8|6925.8|6926.1|6924.3|6930|6927.8|6924.9|6922.5|386
1637666100000|2021-11-23 11:15:00|6926|6924.2|6924.4|6921.4|6928.3|6925.9|6923.3|6921.1|484
1637666400000|2021-11-23 11:20:00|6923.5|6921.7|6925.3|6923.5|6926.1|6924|6922.3|6920.1|479
1637666700000|2021-11-23 11:25:00|6925.2|6923.4|6924.8|6923|6925.3|6923.5|6922.5|6920.3|492
1637667000000|2021-11-23 11:30:00|6924.9|6923.1|6926.5|6924.7|6927.6|6925.4|6923.6|6921.8|345
1637667300000|2021-11-23 11:35:00|6926.4|6924.6|6925.7|6923.9|6926.7|6924.6|6923.7|6921.9|345
1637667600000|2021-11-23 11:40:00|6925.8|6924|6924.9|6923.1|6926.7|6924.9|6924.3|6922.4|308
1637667900000|2021-11-23 11:45:00|6925|6923.2|6925.3|6923.5|6926|6923.6|6924.1|6922|286
1637668200000|2021-11-23 11:50:00|6925.2|6923.4|6923.7|6921.9|6926.9|6924.6|6923.7|6921.9|286
1637668500000|2021-11-23 11:55:00|6923.6|6921.8|6922.1|6920.3|6924.2|6921.9|6921.2|6919.4|323
1637668800000|2021-11-23 12:00:00|6922.2|6920.4|6925.2|6923.4|6925.8|6923.4|6921.2|6919.4|417
1637669100000|2021-11-23 12:05:00|6925.1|6923.3|6922.8|6921|6925.3|6923.5|6921.8|6919.8|438
1637669400000|2021-11-23 12:10:00|6922.9|6921.1|6926.3|6924.5|6927|6925.2|6922.1|6920.3|240
1637669700000|2021-11-23 12:15:00|6926.4|6924.6|6921.9|6920.1|6926.4|6924.6|6921.6|6919.7|382
1637670000000|2021-11-23 12:20:00|6921.8|6920|6925.1|6923.3|6926.3|6924.5|6921.8|6919.7|357
1637670300000|2021-11-23 12:25:00|6925|6923.2|6921.1|6919.3|6926.2|6923.9|6920.9|6919.1|341
1637670600000|2021-11-23 12:30:00|6921|6919.2|6920.3|6918.5|6921.8|6919.5|6919.9|6917.6|293
1637670900000|2021-11-23 12:35:00|6920.4|6918.6|6921|6919.2|6922|6919.8|6918.9|6917.1|322
1637671200000|2021-11-23 12:40:00|6921.1|6919.3|6919.8|6918|6922.4|6920.3|6919.7|6917.9|318
1637671500000|2021-11-23 12:45:00|6919.9|6918.1|6917.6|6915.8|6919.9|6918.1|6916.9|6915.1|295
1637671800000|2021-11-23 12:50:00|6917.7|6915.9|6919.4|6917.6|6920.7|6918.5|6917.6|6915.8|381
1637672100000|2021-11-23 12:55:00|6920.5|6917.5|6918.5|6916.7|6921.4|6919.5|6918|6916.2|407
1637672400000|2021-11-23 13:00:00|6918.4|6916.6|6925.2|6923.4|6925.2|6923.4|6918.3|6916.5|472
1637672700000|2021-11-23 13:05:00|6925.1|6923.3|6925.2|6922.2|6928.7|6926.4|6923.5|6921.7|565
1637673000000|2021-11-23 13:10:00|6925.1|6922.1|6933.4|6931.6|6933.9|6931.9|6924.4|6922.1|721
1637673300000|2021-11-23 13:15:00|6933.6|6931.8|6934.1|6931.1|6935.7|6933.7|6931.9|6929.1|722
1637673600000|2021-11-23 13:20:00|6934.3|6931.3|6934.5|6932.7|6937.2|6935.3|6932.8|6930.7|535
1637673900000|2021-11-23 13:25:00|6935.2|6933.4|6940.6|6938.8|6941.3|6939.5|6934.1|6932|528
1637674200000|2021-11-23 13:30:00|6940.5|6938.7|6937.3|6935.5|6940.6|6938.8|6935.2|6932.9|457
1637674500000|2021-11-23 13:35:00|6937.4|6935.6|6932.6|6930.8|6939.5|6937.3|6932.4|6930.6|397
1637674800000|2021-11-23 13:40:00|6932.5|6930.7|6930.3|6928.5|6933.6|6931.6|6929.5|6927.7|420
1637675100000|2021-11-23 13:45:00|6930.6|6928.8|6934.2|6932.4|6934.5|6932.5|6929.8|6928|398
1637675400000|2021-11-23 13:50:00|6934|6932.2|6935.3|6932.3|6938.2|6935.7|6933.9|6931.5|411
1637675700000|2021-11-23 13:55:00|6934.7|6932.9|6932.5|6930.7|6935.8|6934|6932.4|6930.4|359
1637676000000|2021-11-23 14:00:00|6932.6|6930.8|6939.4|6937.6|6940.2|6938.4|6932.2|6930.3|364
1637676300000|2021-11-23 14:05:00|6939.2|6937.4|6940.4|6937.4|6941.2|6938.7|6938.7|6936.6|388
1637676600000|2021-11-23 14:10:00|6940.3|6937.3|6942.2|6939.2|6945.4|6943.2|6939.5|6936.8|495
1637676900000|2021-11-23 14:15:00|6942.3|6939.3|6944.1|6942.3|6945.8|6943.9|6941.8|6939.2|444
1637677200000|2021-11-23 14:20:00|6944.2|6942.4|6940.1|6938.3|6945.2|6942.8|6938.7|6936.4|360
1637677500000|2021-11-23 14:25:00|6939.9|6938.1|6938.3|6936.5|6940.7|6938.5|6936.5|6934.7|407
1637677800000|2021-11-23 14:30:00|6937.9|6936.1|6934.9|6933.1|6940.1|6936.6|6934|6931.8|623
1637678100000|2021-11-23 14:35:00|6935.1|6933.3|6934.8|6933|6936.6|6934.8|6931.7|6929.3|528
1637678400000|2021-11-23 14:40:00|6934.7|6932.9|6937.8|6933.5|6942|6936.6|6934|6928.4|578
1637678700000|2021-11-23 14:45:00|6937.7|6934.7|6937.3|6934.3|6943|6940|6932.9|6930.6|538
1637679000000|2021-11-23 14:50:00|6936.4|6934.6|6935.7|6933.9|6938.7|6936.5|6934|6932.1|508
1637679300000|2021-11-23 14:55:00|6935.5|6933.7|6942.8|6939.8|6943.5|6941.4|6934.1|6932.1|515
1637679600000|2021-11-23 15:00:00|6942.2|6940.4|6939|6937.2|6945.8|6943.5|6938.9|6936.6|565
1637679900000|2021-11-23 15:05:00|6938.8|6937|6939.1|6937.3|6941.1|6939|6935.7|6933.6|574
1637680200000|2021-11-23 15:10:00|6938.9|6937.1|6933.6|6931.8|6939.4|6937.6|6932.1|6929.6|467
1637680500000|2021-11-23 15:15:00|6934.1|6932.3|6933.5|6930.5|6936.3|6934.1|6931.7|6929.8|618
1637680800000|2021-11-23 15:20:00|6933|6931.2|6932|6930.2|6934|6931.8|6930.4|6928.1|560
1637681100000|2021-11-23 15:25:00|6932.1|6930.3|6930.5|6928.7|6935|6932.6|6929.6|6927.8|548
1637681400000|2021-11-23 15:30:00|6931.1|6928.1|6936.2|6934.4|6938.6|6936.4|6929.5|6927.2|558
1637681700000|2021-11-23 15:35:00|6936.1|6934.3|6936.9|6935.1|6937.5|6935.5|6933.4|6931.1|597
1637682000000|2021-11-23 15:40:00|6936.7|6934.9|6941|6938|6942|6939.8|6936.3|6934|550
1637682300000|2021-11-23 15:45:00|6941.1|6938.1|6945|6942|6946.4|6943.7|6939.5|6937.1|617
1637682600000|2021-11-23 15:50:00|6944.8|6941.8|6944.9|6941.9|6950|6947.4|6943.7|6941.3|551
1637682900000|2021-11-23 15:55:00|6945|6942|6947.5|6945.7|6948.5|6946.3|6942.3|6939.9|561
1637683200000|2021-11-23 16:00:00|6947.4|6945.6|6944.5|6941.5|6947.7|6945.9|6943.5|6941|518
1637683500000|2021-11-23 16:05:00|6943.8|6942|6941.7|6939.9|6943.8|6942|6939.3|6937.4|480
1637683800000|2021-11-23 16:10:00|6941.6|6939.8|6941.6|6939.8|6943.3|6941|6940.6|6938.7|402
1637684100000|2021-11-23 16:15:00|6941.5|6939.7|6944|6941|6944.6|6942.8|6939.9|6937.6|453
1637684400000|2021-11-23 16:20:00|6944.1|6941.1|6944.9|6943.1|6945.5|6943.5|6943|6940.5|493
1637684700000|2021-11-23 16:25:00|6945|6943.2|6947.5|6945.7|6949.8|6947.7|6944.7|6942.7|416
1637685000000|2021-11-23 16:30:00|6947.4|6945.6|6947.2|6945.4|6948.7|6946.7|6945.9|6943.9|454
1637685300000|2021-11-23 16:35:00|6947.1|6945.3|6946.2|6944.4|6948.2|6946.1|6945|6943.2|459
1637685600000|2021-11-23 16:40:00|6946.1|6944.3|6943.2|6941.4|6946.1|6944.3|6943|6940.7|432
1637685900000|2021-11-23 16:45:00|6943.3|6941.5|6944.9|6943.1|6946.4|6944.2|6942.6|6940.5|498
1637686200000|2021-11-23 16:50:00|6944.7|6942.9|6943|6941.2|6947.1|6945|6942.8|6940.4|510
1637686500000|2021-11-23 16:55:00|6942.9|6941.1|6944.7|6942.9|6945.3|6943|6942.4|6940.1|453
1637686800000|2021-11-23 17:00:00|6944.5|6942.7|6942.1|6940.3|6946.2|6944.4|6941.9|6939.7|457
1637687100000|2021-11-23 17:05:00|6942|6940.2|6943.5|6941.7|6943.7|6941.7|6941.4|6939.3|399
1637687400000|2021-11-23 17:10:00|6943.6|6941.8|6941|6939.2|6945.7|6943.5|6940.9|6939.1|339
1637687700000|2021-11-23 17:15:00|6941.2|6939.4|6945.8|6944|6946.1|6944.3|6941.2|6939.4|399
1637688000000|2021-11-23 17:20:00|6946|6944.2|6946.3|6944.5|6947.6|6945.7|6945.5|6943.7|387
1637688300000|2021-11-23 17:25:00|6946.4|6944.6|6946.2|6944.4|6948.4|6946.6|6945.8|6944|363
1637688600000|2021-11-23 17:30:00|6946.1|6944.3|6945.1|6943.3|6947.3|6945.5|6944.5|6942.1|326
1637688900000|2021-11-23 17:35:00|6944.9|6943.1|6948.7|6946.9|6949.9|6948.1|6944.7|6942.4|369
1637689200000|2021-11-23 17:40:00|6948.8|6947|6953.3|6951.5|6954.5|6951.7|6948.5|6946.1|370
1637689500000|2021-11-23 17:45:00|6953.4|6951.6|6951.4|6949.6|6956.2|6954|6950.4|6948.1|448
1637689800000|2021-11-23 17:50:00|6951.3|6949.5|6950|6947|6952.2|6950.3|6949.1|6946.8|358
1637690100000|2021-11-23 17:55:00|6950.1|6947.1|6949|6942.1|6950.7|6948.4|6946.2|6942.1|357
1637690400000|2021-11-23 18:00:00|6948.6|6941.3|6947.5|6945.7|6952.8|6946.9|6942.9|6934.6|440
1637690700000|2021-11-23 18:05:00|6947.8|6946|6945.5|6943.7|6948.1|6946.3|6945.1|6943.3|379
1637691000000|2021-11-23 18:10:00|6945.4|6943.6|6946|6944.2|6946.2|6944.4|6945|6942.9|388
1637691300000|2021-11-23 18:15:00|6945.9|6944.1|6942|6940.2|6945.9|6944.1|6941.9|6940.1|296
1637691600000|2021-11-23 18:20:00|6942.5|6940.7|6943|6941.2|6944.4|6942.6|6942.4|6940.6|275
1637691900000|2021-11-23 18:25:00|6942.9|6941.1|6940.8|6939|6944.1|6942|6940.7|6938|293
1637692200000|2021-11-23 18:30:00|6940.9|6939.1|6938.8|6937|6940.9|6939.1|6938.3|6936.5|285
1637692500000|2021-11-23 18:35:00|6938.9|6937.1|6938|6936.2|6939.4|6937.5|6937|6934.7|289
1637692800000|2021-11-23 18:40:00|6937.8|6936|6939.9|6938.1|6941.1|6939.1|6937.7|6935.4|318
1637693100000|2021-11-23 18:45:00|6939.7|6937.9|6941.6|6938.6|6942.6|6940.5|6939.5|6937|287
1637693400000|2021-11-23 18:50:00|6941.5|6938.5|6945.2|6943.4|6945.9|6943.4|6940.6|6938.5|334
1637693700000|2021-11-23 18:55:00|6945.1|6943.3|6945.1|6942.1|6945.9|6943.6|6943.5|6941.1|422
1637694000000|2021-11-23 19:00:00|6945.2|6942.2|6942.1|6939.1|6945.5|6943.3|6941.5|6939|375
1637694300000|2021-11-23 19:05:00|6942|6939|6941.6|6939.8|6942.4|6940.1|6940.5|6938.2|268
1637694600000|2021-11-23 19:10:00|6941.7|6939.9|6941.6|6939.8|6942.2|6939.9|6940|6938.1|213
1637694900000|2021-11-23 19:15:00|6941.7|6939.9|6942.6|6940.8|6942.7|6940.9|6941.5|6939.5|321
1637695200000|2021-11-23 19:20:00|6942.7|6940.9|6944.9|6943.1|6945.1|6943.2|6941.5|6939.7|302
1637695500000|2021-11-23 19:25:00|6944.8|6943|6946.8|6945|6947.7|6945.4|6944.8|6942.9|275
1637695800000|2021-11-23 19:30:00|6946.7|6944.9|6947.3|6945.5|6947.9|6946.1|6946.2|6944.4|267
1637696100000|2021-11-23 19:35:00|6947.4|6945.6|6948.7|6946.9|6949.2|6947.4|6947.2|6945|284
1637696400000|2021-11-23 19:40:00|6948.8|6947|6947.8|6946|6949.8|6948|6947.6|6945.8|204
1637696700000|2021-11-23 19:45:00|6947.9|6946.1|6950|6948.2|6950.2|6948.4|6946.4|6944.6|276
1637697000000|2021-11-23 19:50:00|6950.1|6948.3|6950.9|6949.1|6951|6949.2|6948.4|6946.4|266
1637697300000|2021-11-23 19:55:00|6951.1|6949.3|6952.3|6950.5|6953.1|6951.3|6950.5|6948.7|381
1637697600000|2021-11-23 20:00:00|6952.6|6950.8|6954.1|6952.3|6955.3|6952.9|6952.2|6950.1|383
1637697900000|2021-11-23 20:05:00|6954.6|6952.8|6955.3|6952.3|6956.7|6954.4|6953.9|6951.8|406
1637698200000|2021-11-23 20:10:00|6954.5|6952.7|6954.1|6951.1|6956.4|6954.4|6953.4|6950.8|394
1637698500000|2021-11-23 20:15:00|6954|6951|6949.1|6947.3|6954.1|6951.9|6948.5|6946.4|330
1637698800000|2021-11-23 20:20:00|6949|6947.2|6948.1|6946.3|6950.4|6948.1|6947.9|6945.7|265
1637699100000|2021-11-23 20:25:00|6948|6946.2|6947.8|6944.8|6949.6|6947.4|6947.1|6944.7|249
1637699400000|2021-11-23 20:30:00|6947.1|6945.3|6948.2|6946.4|6949.2|6946.8|6946.9|6945.1|311
1637699700000|2021-11-23 20:35:00|6948.8|6945.8|6952.1|6949.1|6953.7|6951.3|6947.9|6945.7|343
1637700000000|2021-11-23 20:40:00|6952.2|6949.2|6952.7|6949.7|6954|6951.4|6951.9|6949.2|338
1637700300000|2021-11-23 20:45:00|6952.8|6949.8|6951.6|6949.8|6952.9|6950.4|6950.5|6948|225
1637700600000|2021-11-23 20:50:00|6952|6950.2|6956.7|6954.9|6957.1|6955|6952|6950.2|430
1637700900000|2021-11-23 20:55:00|6956.6|6954.8|6955.6|6952.6|6958|6955.5|6955|6952.3|417
1637701200000|2021-11-23 21:00:00|6955.5|6952.5|6955.1|6953.3|6955.8|6953.3|6953.2|6950.8|287
1637701500000|2021-11-23 21:05:00|6955|6953.2|6954.7|6952.9|6955.9|6953.6|6954.3|6951.9|186
1637701800000|2021-11-23 21:10:00|6954.6|6952.8|6955.2|6952.2|6956.7|6954.4|6954.3|6952|201
1637702100000|2021-11-23 21:15:00|6955.1|6952.1|6953.6|6951.8|6955.8|6953.5|6953.6|6951.1|170
1637702400000|2021-11-23 21:20:00|6953.7|6951.9|6954|6952.2|6955.8|6953.4|6953.7|6951.4|117
1637702700000|2021-11-23 21:25:00|6954.1|6952.3|6954.4|6951.4|6955.1|6952.9|6953.7|6951.4|149
1637703000000|2021-11-23 21:30:00|6953.9|6952.1|6952.3|6950.5|6954.4|6952.1|6950.7|6948.6|153
1637703300000|2021-11-23 21:35:00|6952.2|6950.4|6950.9|6949.1|6953.2|6951.3|6950.8|6948.3|120
1637703600000|2021-11-23 21:40:00|6950.8|6949|6951.4|6949.6|6952.2|6949.9|6950.8|6948.5|110
1637703900000|2021-11-23 21:45:00|6951.3|6949.5|6951.2|6948.2|6951.6|6949.5|6949.6|6947.1|141
1637704200000|2021-11-23 21:50:00|6951.1|6948.1|6951.4|6948.4|6952.7|6949.7|6951|6948|148
1637704500000|2021-11-23 21:55:00|6951.2|6948.2|6954.9|6942.3|6956.3|6949.3|6950.7|6942|216
1637704800000|2021-11-23 22:00:00|6956.4|6944.3|6955.5|6950.2|6957.3|6950.2|6954.2|6941.6|67
1637705100000|2021-11-23 22:05:00|6954.7|6950.8|6955.1|6949.5|6956.7|6951|6954.1|6947.8|77
1637705400000|2021-11-23 22:10:00|6955.9|6949.6|6955.7|6949.7|6956.6|6950|6954.3|6947.5|94
1637705700000|2021-11-23 22:15:00|6954.7|6949.9|6955.3|6949.9|6956.4|6950.2|6954|6947.8|138
1637706000000|2021-11-23 22:20:00|6955.4|6949.8|6954.9|6950|6956.5|6950.6|6954.1|6948.2|146
1637706300000|2021-11-23 22:25:00|6954.6|6950.3|6954.3|6949.4|6956.4|6951|6953.9|6947.6|202
1637706600000|2021-11-23 22:30:00|6954.4|6949.2|6955|6949.8|6955.5|6950.4|6953.9|6947.8|167
1637706900000|2021-11-23 22:35:00|6954.8|6948.9|6954.6|6947.5|6955.2|6950.2|6949.3|6936.3|316
1637707200000|2021-11-23 22:40:00|6954.8|6947.1|6953.7|6943|6955.9|6948.9|6947.8|6934.8|356
1637707500000|2021-11-23 22:45:00|6951.9|6938.9|6955.1|6947.9|6956.1|6947.9|6951.8|6938.8|330
1637707800000|2021-11-23 22:50:00|6955.3|6948.1|6955.5|6949.1|6956.9|6950.5|6954.8|6948|219
1637708100000|2021-11-23 22:55:00|6955|6949.5|6954.4|6948.8|6956.5|6950.8|6953.7|6948.2|196
1637708400000|2021-11-23 23:00:00|6954.2|6948.9|6953.4|6950.4|6956.8|6951.1|6952.3|6948.7|287
1637708700000|2021-11-23 23:05:00|6953.3|6950.3|6953.9|6950.9|6954.7|6951.7|6953.2|6950.2|98
1637709000000|2021-11-23 23:10:00|6954|6951|6954.5|6951.5|6955.8|6952.8|6953.7|6950.7|126
1637709300000|2021-11-23 23:15:00|6954.4|6951.4|6955|6952|6956.2|6953.2|6954.1|6951.1|133
1637709600000|2021-11-23 23:20:00|6955.1|6952.1|6955|6952|6955.3|6952.3|6954.2|6951.2|94
1637709900000|2021-11-23 23:25:00|6955.1|6952.1|6957.1|6954.1|6957.3|6954.3|6954.9|6951.9|110
1637710200000|2021-11-23 23:30:00|6957|6954|6955.4|6952.4|6958.6|6955.6|6954.7|6952.3|126
1637710500000|2021-11-23 23:35:00|6955.3|6952.3|6954.3|6952.5|6956.3|6954|6953.9|6951.5|147
1637710800000|2021-11-23 23:40:00|6954.4|6952.6|6953.5|6950.5|6955.7|6953|6952.8|6950.4|153
1637711100000|2021-11-23 23:45:00|6953.6|6950.6|6952.1|6950.3|6953.9|6951.7|6952|6950|146
1637711400000|2021-11-23 23:50:00|6952|6950.2|6953.3|6950.3|6953.3|6951.1|6951.9|6949.6|82
1637711700000|2021-11-23 23:55:00|6953.5|6950.5|6953|6951.2|6953.5|6951.2|6951.7|6949.4|126
1637712000000|2021-11-24 00:00:00|6952.9|6951.1|6956.1|6954.3|6957.3|6954.9|6952.8|6950.8|204
1637712300000|2021-11-24 00:05:00|6956.2|6954.4|6954.3|6952.5|6956.6|6954.5|6952.2|6950.4|261
1637712600000|2021-11-24 00:10:00|6954.4|6952.6|6950.6|6948.8|6954.5|6952.7|6950.3|6948|239
1637712900000|2021-11-24 00:15:00|6950.7|6948.9|6954.1|6952.3|6954.8|6953|6950.6|6948.8|239
1637713200000|2021-11-24 00:20:00|6954.2|6952.4|6955|6953.2|6957.8|6954.8|6953.1|6951.1|262
1637713500000|2021-11-24 00:25:00|6955.1|6953.3|6953.7|6950.7|6955.5|6953.7|6953|6950.6|246
1637713800000|2021-11-24 00:30:00|6953.8|6950.8|6954.7|6952.9|6955.4|6952.9|6952.9|6950.6|217
1637714100000|2021-11-24 00:35:00|6955.4|6952.4|6955.1|6952.1|6955.7|6953.6|6954.1|6951.8|213
1637714400000|2021-11-24 00:40:00|6955.4|6952.4|6955.2|6953.4|6956.7|6954.9|6954.9|6952.2|192
1637714700000|2021-11-24 00:45:00|6955.3|6953.5|6948.8|6947|6955.7|6953.5|6948.2|6945.9|279
1637715000000|2021-11-24 00:50:00|6948.9|6947.1|6953.6|6950.6|6954|6951.1|6948.7|6946.5|284
1637715300000|2021-11-24 00:55:00|6953.4|6950.4|6948.3|6936.6|6953.4|6951|6941.5|6931.3|448
1637715600000|2021-11-24 01:00:00|6947.7|6939|6930.6|6927.6|6956.8|6951.4|6917.9|6912.3|956
1637715900000|2021-11-24 01:05:00|6930.4|6927.4|6936|6933|6939.8|6936.8|6925.7|6922.7|691
1637716200000|2021-11-24 01:10:00|6936.1|6933.1|6932.5|6929.5|6939.6|6936.9|6930.3|6927.3|561
1637716500000|2021-11-24 01:15:00|6933.1|6930.1|6937.6|6934.6|6939.4|6936.4|6931.8|6928.8|508
1637716800000|2021-11-24 01:20:00|6937.7|6934.7|6919.2|6916.2|6938|6935|6917.7|6914.7|588
1637717100000|2021-11-24 01:25:00|6919.4|6916.4|6922.3|6919.3|6923|6920|6916.9|6914.3|482
1637717400000|2021-11-24 01:30:00|6922.2|6919.2|6928.8|6925.8|6933|6930|6922.1|6919.1|566
1637717700000|2021-11-24 01:35:00|6928.7|6925.7|6927.7|6924.7|6931|6928|6924.3|6921.3|476
1637718000000|2021-11-24 01:40:00|6927.8|6924.8|6925.4|6922.4|6929.8|6926.8|6925.3|6922.3|378
1637718300000|2021-11-24 01:45:00|6925.3|6922.3|6930.7|6927.7|6930.9|6928.4|6924.3|6922|376
1637718600000|2021-11-24 01:50:00|6930.9|6927.9|6933.8|6930.8|6934.1|6931.5|6929.3|6926.8|343
1637718900000|2021-11-24 01:55:00|6933.9|6930.9|6927.2|6924.2|6934.4|6931.4|6925.7|6922.7|392
1637719200000|2021-11-24 02:00:00|6927|6924|6924.9|6921.9|6927.4|6924.4|6923.7|6921.3|365
1637719500000|2021-11-24 02:05:00|6924.3|6922.5|6929.2|6926.2|6932.4|6929.5|6923.3|6920.9|419
1637719800000|2021-11-24 02:10:00|6929.1|6926.1|6923.2|6920.2|6929.1|6926.1|6923|6920|409
1637720100000|2021-11-24 02:15:00|6923.1|6920.1|6920.1|6917.1|6924.6|6922.1|6919.8|6916.8|373
1637720400000|2021-11-24 02:20:00|6920.2|6917.2|6918.9|6915.9|6921.5|6918.5|6917.1|6914.1|319
1637720700000|2021-11-24 02:25:00|6919|6916|6925.8|6922.8|6926.1|6923.1|6917.5|6914.5|311
1637721000000|2021-11-24 02:30:00|6925.7|6922.7|6928.3|6925.3|6930.9|6927.9|6923.3|6920.3|498
1637721300000|2021-11-24 02:35:00|6928.2|6925.2|6929.3|6927.5|6930.9|6927.9|6927.4|6924.4|294
1637721600000|2021-11-24 02:40:00|6929.2|6927.4|6929|6926|6929.8|6927.4|6925.2|6922.7|313
1637721900000|2021-11-24 02:45:00|6928.3|6926.5|6927.8|6924.8|6929.7|6927.4|6927|6924.7|273
1637722200000|2021-11-24 02:50:00|6927.7|6924.7|6921.5|6919.7|6927.8|6924.9|6921.5|6919.1|349
1637722500000|2021-11-24 02:55:00|6921.6|6919.8|6920.9|6917.9|6923.5|6921.1|6920.3|6917.5|372
1637722800000|2021-11-24 03:00:00|6921|6918|6919.4|6917.6|6922.3|6919.9|6919|6916.7|293
1637723100000|2021-11-24 03:05:00|6919.3|6917.5|6918|6916.2|6920.3|6917.9|6917.5|6915.2|298
1637723400000|2021-11-24 03:10:00|6917.8|6916|6917.4|6915.6|6918.6|6916.3|6915.4|6912.9|323
1637723700000|2021-11-24 03:15:00|6917.3|6915.5|6917.2|6915.4|6920.4|6918.1|6917|6914.6|271
1637724000000|2021-11-24 03:20:00|6917|6915.2|6918.8|6917|6920|6917.7|6916.1|6913.6|336
1637724300000|2021-11-24 03:25:00|6918.7|6916.9|6918.4|6916.6|6920.7|6918.4|6918.3|6916.1|289
1637724600000|2021-11-24 03:30:00|6918.5|6916.7|6917.8|6916|6919.2|6916.9|6917.4|6914.9|255
1637724900000|2021-11-24 03:35:00|6917.9|6916.1|6917.1|6915.3|6918.7|6916.4|6916.8|6914.4|192
1637725200000|2021-11-24 03:40:00|6917.7|6914.7|6918.4|6915.4|6919|6916.5|6917.2|6914.6|197
1637725500000|2021-11-24 03:45:00|6917.6|6915.8|6917|6914|6918.3|6916|6916.2|6913.8|158
1637725800000|2021-11-24 03:50:00|6916.3|6914.5|6908.7|6905.7|6916.9|6914.6|6908.5|6905.5|364
1637726100000|2021-11-24 03:55:00|6908.8|6905.8|6910.6|6908.8|6911.4|6908.9|6908.7|6905.7|208
1637726400000|2021-11-24 04:00:00|6910.5|6908.7|6909.3|6906.3|6911.3|6908.7|6907.2|6904.9|273
1637726700000|2021-11-24 04:05:00|6909.4|6906.4|6908.7|6906.9|6909.9|6907.5|6907.1|6904.7|239
1637727000000|2021-11-24 04:10:00|6908.8|6907|6907.4|6904.4|6909.6|6907|6907.2|6904.2|215
1637727300000|2021-11-24 04:15:00|6907.2|6904.2|6904.5|6901.5|6907.7|6904.7|6904|6901|259
1637727600000|2021-11-24 04:20:00|6904.4|6901.4|6905.2|6902.2|6905.3|6902.5|6903.8|6900.8|197
1637727900000|2021-11-24 04:25:00|6905.3|6902.3|6906.1|6903.1|6907.1|6904.7|6904.8|6902|229
1637728200000|2021-11-24 04:30:00|6906|6903|6899.7|6897.9|6906.3|6903.8|6899.3|6897|295
1637728500000|2021-11-24 04:35:00|6899.8|6898|6899.9|6898.1|6900.7|6898.3|6898|6895.6|328
1637728800000|2021-11-24 04:40:00|6900|6898.2|6898|6895|6902.1|6900|6897.3|6894.3|307
1637729100000|2021-11-24 04:45:00|6897.9|6894.9|6899.9|6898.1|6900.6|6898.2|6897.4|6894.7|330
1637729400000|2021-11-24 04:50:00|6900.3|6897.3|6902.9|6899.9|6903.1|6900.5|6899.6|6897.3|308
1637729700000|2021-11-24 04:55:00|6902.2|6900.4|6905.5|6902.5|6905.8|6903.5|6901.8|6899.4|245
1637730000000|2021-11-24 05:00:00|6904.9|6903.1|6906.6|6903.6|6908|6905.4|6904.9|6902.5|304
1637730300000|2021-11-24 05:05:00|6906|6904.2|6907.1|6905.3|6908.1|6905.7|6905.2|6902.9|213
1637730600000|2021-11-24 05:10:00|6907.2|6905.4|6906.4|6903.4|6908.1|6905.6|6904.8|6902.4|226
1637730900000|2021-11-24 05:15:00|6906.5|6903.5|6908.3|6905.3|6908.5|6905.6|6906.1|6903.4|245
1637731200000|2021-11-24 05:20:00|6908.4|6905.4|6905.5|6902.5|6909.5|6906.5|6904.9|6902.5|215
1637731500000|2021-11-24 05:25:00|6905.6|6902.6|6905|6902|6906|6903.3|6903.2|6900.7|226
1637731800000|2021-11-24 05:30:00|6904.9|6901.9|6906.3|6903.3|6906.9|6904.5|6904.5|6901.9|292
1637732100000|2021-11-24 05:35:00|6906.2|6903.2|6909.2|6907.4|6910.1|6907.5|6905.5|6902.8|268
1637732400000|2021-11-24 05:40:00|6909.3|6907.5|6908.6|6905.6|6910|6907.8|6906.2|6903.7|280
1637732700000|2021-11-24 05:45:00|6907.9|6906.1|6908.5|6905.5|6909.7|6907.3|6907|6904.6|244
1637733000000|2021-11-24 05:50:00|6908.1|6906.3|6906.6|6904.8|6909|6906.6|6906.2|6903.5|229
1637733300000|2021-11-24 05:55:00|6906.7|6904.9|6909.1|6906.1|6909.2|6906.4|6906.7|6904.4|350
1637733600000|2021-11-24 06:00:00|6909.2|6906.2|6911|6908|6911.6|6909.2|6908.3|6906|331
1637733900000|2021-11-24 06:05:00|6911.1|6908.1|6918.4|6915.4|6918.6|6915.6|6910.8|6907.8|475
1637734200000|2021-11-24 06:10:00|6918.3|6915.3|6914.7|6911.7|6919.2|6916.8|6914|6911.2|375
1637734500000|2021-11-24 06:15:00|6914.9|6911.9|6918.2|6915.2|6918.4|6915.4|6914.4|6911.9|335
1637734800000|2021-11-24 06:20:00|6918.3|6915.3|6915.7|6912.7|6919.2|6916.7|6915.2|6912.3|314
1637735100000|2021-11-24 06:25:00|6916|6913|6913.1|6910.1|6916.3|6913.9|6912.5|6910.1|344
1637735400000|2021-11-24 06:30:00|6912.7|6909.7|6911|6908|6913.2|6910.4|6908.8|6906.2|320
1637735700000|2021-11-24 06:35:00|6911.1|6908.1|6913.3|6910.3|6913.7|6911.4|6909.5|6907.2|281
1637736000000|2021-11-24 06:40:00|6913.4|6910.4|6914|6911|6915.7|6913.4|6912.3|6910.1|243
1637736300000|2021-11-24 06:45:00|6914.1|6911.1|6912.5|6909.5|6914.7|6912.4|6912|6909|248
1637736600000|2021-11-24 06:50:00|6912.4|6909.4|6915|6912|6915.2|6912.2|6911.4|6909|215
1637736900000|2021-11-24 06:55:00|6915.1|6912.1|6920.4|6917.4|6921.3|6918.3|6914.8|6912.1|374
1637737200000|2021-11-24 07:00:00|6920.5|6917.5|6918.9|6915.9|6921.2|6918.2|6915.4|6912.7|383
1637737500000|2021-11-24 07:05:00|6919|6916|6921.7|6918.7|6921.8|6918.9|6916.8|6914.4|312
1637737800000|2021-11-24 07:10:00|6921.9|6918.9|6917.5|6914.5|6922.1|6919.6|6917|6914|317
1637738100000|2021-11-24 07:15:00|6917.6|6914.6|6919.6|6917.8|6920.8|6918.6|6917.5|6914.5|366
1637738400000|2021-11-24 07:20:00|6919.5|6917.7|6918.1|6916.3|6920.7|6917.9|6915.6|6913.1|305
1637738700000|2021-11-24 07:25:00|6918.2|6916.4|6917.6|6914.6|6919.7|6917.1|6916.8|6914.4|281
1637739000000|2021-11-24 07:30:00|6917.5|6914.5|6915.3|6912.3|6918.9|6916.4|6914.7|6912.3|345
1637739300000|2021-11-24 07:35:00|6915.4|6912.4|6911|6908|6915.6|6912.9|6908.9|6906.5|382
1637739600000|2021-11-24 07:40:00|6911.1|6908.1|6910.1|6907.1|6911.7|6909.4|6908.9|6906.3|382
1637739900000|2021-11-24 07:45:00|6909.5|6907.7|6910.1|6907.1|6911.4|6909.3|6908.8|6906.4|429
1637740200000|2021-11-24 07:50:00|6910.2|6907.2|6914.1|6912.3|6915.3|6913.1|6908.6|6906.5|460
1637740500000|2021-11-24 07:55:00|6914.7|6911.7|6912.4|6909.4|6915.2|6913|6909.4|6907|499
1637740800000|2021-11-24 08:00:00|6912.3|6909.3|6911.4|6908.4|6912.4|6909.4|6908.4|6905.9|575
1637741100000|2021-11-24 08:05:00|6910.6|6908.8|6911.6|6909.8|6911.7|6909.9|6908.1|6905.3|508
1637741400000|2021-11-24 08:10:00|6911.5|6909.7|6917.1|6914.1|6918.3|6915.9|6910.9|6909|549
1637741700000|2021-11-24 08:15:00|6917|6914|6915.8|6914|6919.7|6917.2|6913.5|6911.5|558
1637742000000|2021-11-24 08:20:00|6916.2|6913.2|6912.2|6909.2|6916.3|6913.8|6911.9|6908.9|482
1637742300000|2021-11-24 08:25:00|6912.1|6909.1|6916.3|6913.3|6916.9|6914|6910.5|6908|480
1637742600000|2021-11-24 08:30:00|6916.4|6913.4|6916|6914.2|6919.4|6916.9|6914.6|6912.5|485
1637742900000|2021-11-24 08:35:00|6916.5|6913.5|6914.5|6911.5|6917.4|6915|6912.3|6910|380
1637743200000|2021-11-24 08:40:00|6914.7|6911.7|6916.5|6913.5|6917.7|6915.5|6912.7|6910.4|395
1637743500000|2021-11-24 08:45:00|6915.8|6914|6922.6|6919.6|6925.3|6922.3|6913.4|6911.1|463
1637743800000|2021-11-24 08:50:00|6922.5|6919.5|6916.6|6914.8|6922.6|6919.9|6916.2|6913.9|417
1637744100000|2021-11-24 08:55:00|6916.7|6914.9|6915.5|6912.5|6918|6915.6|6914.3|6911.8|480
1637744400000|2021-11-24 09:00:00|6915.7|6912.7|6915.5|6913.7|6916.3|6913.7|6911.1|6908.1|353
1637744700000|2021-11-24 09:05:00|6913.4|6910.4|6914.7|6911.7|6915.6|6913|6912.4|6909.6|552
1637745000000|2021-11-24 09:10:00|6914.8|6911.8|6917|6914|6918.7|6915.7|6913|6910.6|486
1637745300000|2021-11-24 09:15:00|6917.1|6914.1|6918.7|6916.9|6919.2|6916.9|6915.7|6913|468
1637745600000|2021-11-24 09:20:00|6918.6|6916.8|6919.2|6917.4|6921.9|6918.9|6918.6|6915.7|342
1637745900000|2021-11-24 09:25:00|6919.1|6917.3|6921.3|6918.3|6922.9|6920.5|6919.1|6916.6|357
1637746200000|2021-11-24 09:30:00|6921.2|6918.2|6921|6918|6923|6920.4|6919.9|6917|349
1637746500000|2021-11-24 09:35:00|6920.8|6917.8|6923.4|6920.4|6923.4|6920.5|6918.9|6916.4|393
1637746800000|2021-11-24 09:40:00|6923.2|6920.2|6920|6917|6923.2|6920.5|6918.8|6916|327
1637747100000|2021-11-24 09:45:00|6920.1|6917.1|6919.8|6916.8|6921.6|6919.2|6919.4|6916.5|372
1637747400000|2021-11-24 09:50:00|6919.6|6916.6|6913|6910|6919.7|6917.1|6912.3|6909.3|690
1637747700000|2021-11-24 09:55:00|6912.5|6910.7|6910.1|6907.1|6914.1|6911.7|6909.3|6906.8|544
1637748000000|2021-11-24 10:00:00|6910.2|6907.2|6911.6|6909.8|6913.2|6910.4|6907.2|6904.2|537
1637748300000|2021-11-24 10:05:00|6911.7|6909.9|6913|6910|6913.1|6910.4|6909.9|6906.9|424
1637748600000|2021-11-24 10:10:00|6912.9|6909.9|6912.4|6909.4|6914|6911.5|6911.5|6908.8|388
1637748900000|2021-11-24 10:15:00|6912.5|6909.5|6912|6909|6913.4|6910.4|6910.4|6907.8|370
1637749200000|2021-11-24 10:20:00|6911.9|6908.9|6917.1|6914.1|6917.3|6914.6|6911.4|6908.9|458
1637749500000|2021-11-24 10:25:00|6917|6914|6916|6913|6917.7|6915|6915.2|6912.7|379
1637749800000|2021-11-24 10:30:00|6916.1|6913.1|6919.3|6916.3|6919.9|6917.3|6914.6|6911.9|395
1637750100000|2021-11-24 10:35:00|6919.2|6916.2|6912.3|6910.5|6919.4|6917|6912.2|6910|358
1637750400000|2021-11-24 10:40:00|6912.4|6910.6|6909.2|6907.4|6912.7|6910.6|6908.6|6906.2|358
1637750700000|2021-11-24 10:45:00|6909.1|6907.3|6906.8|6905|6910.1|6907.8|6906.7|6904.9|327
1637751000000|2021-11-24 10:50:00|6906.9|6905.1|6909.4|6907.6|6910.3|6907.9|6906.2|6904.3|326
1637751300000|2021-11-24 10:55:00|6909.5|6907.7|6904.1|6902.3|6909.6|6907.8|6904|6901.8|387
1637751600000|2021-11-24 11:00:00|6904|6902.2|6905.1|6903.3|6907|6904.6|6903.8|6901.3|331
1637751900000|2021-11-24 11:05:00|6905|6903.2|6904.2|6902.4|6906.2|6904.4|6904.2|6901.9|249
1637752200000|2021-11-24 11:10:00|6904.3|6902.5|6904.1|6902.3|6906.4|6903.4|6903.1|6900.7|335
1637752500000|2021-11-24 11:15:00|6904|6902.2|6905|6902|6905.7|6903.3|6903.1|6900.7|354
1637752800000|2021-11-24 11:20:00|6904.9|6901.9|6905|6903.2|6907.3|6904.9|6903.7|6901.4|339
1637753100000|2021-11-24 11:25:00|6904.9|6903.1|6907.6|6905.8|6909.1|6907.2|6904.3|6902.5|262
1637753400000|2021-11-24 11:30:00|6907.7|6905.9|6906.6|6904.8|6908.1|6905.9|6904.4|6902|259
1637753700000|2021-11-24 11:35:00|6906.7|6904.9|6907.6|6904.6|6908.4|6906.2|6906|6903.9|255
1637754000000|2021-11-24 11:40:00|6907.7|6904.7|6906.3|6904.5|6908.3|6905.9|6905.3|6902.9|336
1637754300000|2021-11-24 11:45:00|6907|6904|6908|6906.2|6909.3|6907.5|6906.5|6904|416
1637754600000|2021-11-24 11:50:00|6907.9|6906.1|6907.2|6905.4|6908.8|6906.5|6906.8|6905|294
1637754900000|2021-11-24 11:55:00|6907.3|6905.5|6905.5|6902.5|6907.4|6905.6|6902.6|6900.8|351
1637755200000|2021-11-24 12:00:00|6905|6902|6907.2|6904.2|6908.7|6906.6|6904.6|6902|500
1637755500000|2021-11-24 12:05:00|6907.4|6904.4|6904.2|6901.2|6907.6|6905.3|6903.3|6900.9|390
1637755800000|2021-11-24 12:10:00|6904.3|6901.3|6902.1|6900.3|6905|6902.8|6901.5|6899.3|342
1637756100000|2021-11-24 12:15:00|6902.2|6900.4|6897.6|6894.6|6902.7|6900.4|6896.4|6894.1|446
1637756400000|2021-11-24 12:20:00|6897.5|6894.5|6895.4|6893.6|6897.5|6894.7|6894.2|6891.9|377
1637756700000|2021-11-24 12:25:00|6895.7|6893.9|6895.4|6893.6|6896.4|6894.4|6894.8|6893|333
1637757000000|2021-11-24 12:30:00|6895.3|6893.5|6894.7|6892.9|6896.3|6894.2|6894|6892.2|352
1637757300000|2021-11-24 12:35:00|6894.8|6893|6893.5|6891.7|6895.7|6893.9|6893|6890.8|331
1637757600000|2021-11-24 12:40:00|6893.4|6891.6|6893.9|6892.1|6895.6|6893.3|6892.7|6890.4|277
1637757900000|2021-11-24 12:45:00|6894|6892.2|6892.6|6890.8|6894.7|6892.5|6892.2|6889.9|354
1637758200000|2021-11-24 12:50:00|6892.8|6891|6892.6|6890.8|6894.4|6892.2|6892.4|6890.1|316
1637758500000|2021-11-24 12:55:00|6892.7|6890.9|6893.7|6890.7|6895.2|6892.8|6892|6889.7|348
1637758800000|2021-11-24 13:00:00|6893.6|6890.6|6893.7|6891.9|6896|6894.2|6892.3|6890.1|506
1637759100000|2021-11-24 13:05:00|6894.2|6891.2|6892.4|6890.6|6894.8|6893|6891.9|6889.7|463
1637759400000|2021-11-24 13:10:00|6892.5|6890.7|6893.4|6891.6|6893.5|6891.7|6889.5|6887.5|447
1637759700000|2021-11-24 13:15:00|6893.5|6891.7|6891.5|6889.7|6894.5|6892.2|6890.8|6889|366
1637760000000|2021-11-24 13:20:00|6891.6|6889.8|6888.6|6886.8|6891.6|6889.8|6888.4|6886.1|392
1637760300000|2021-11-24 13:25:00|6888.7|6886.9|6895.2|6882.2|6895.7|6887.8|6885.9|6882|306
1637760600000|2021-11-24 13:30:00|6893.7|6883.7|6888.2|6886.4|6896|6891|6887.8|6881.7|565
1637760900000|2021-11-24 13:35:00|6888.1|6886.3|6882.4|6880.6|6888.2|6886.4|6880.6|6878.6|513
1637761200000|2021-11-24 13:40:00|6882.3|6880.5|6886.8|6885|6892.4|6889.4|6882.3|6880.5|607
1637761500000|2021-11-24 13:45:00|6886.7|6884.9|6886.3|6883.3|6888.2|6885.9|6882.7|6880.6|635
1637761800000|2021-11-24 13:50:00|6886.4|6883.4|6882.7|6879.7|6887.9|6885.6|6881.5|6878.8|618
1637762100000|2021-11-24 13:55:00|6882.6|6879.6|6881.9|6880.1|6882.7|6880.5|6879.9|6877.7|549
1637762400000|2021-11-24 14:00:00|6882.1|6880.3|6881.9|6880.1|6886.4|6884.6|6881.5|6879.3|718
1637762700000|2021-11-24 14:05:00|6881.8|6880|6877.1|6875.3|6883.2|6881.4|6876.8|6875|603
1637763000000|2021-11-24 14:10:00|6877.2|6875.4|6877.4|6875.6|6879.1|6876.7|6875.9|6873.8|634
1637763300000|2021-11-24 14:15:00|6877.5|6875.7|6876.7|6874.9|6878.8|6877|6874.9|6873.1|578
1637763600000|2021-11-24 14:20:00|6876.6|6874.8|6878.7|6876.9|6881.4|6879|6876.6|6874.2|573
1637763900000|2021-11-24 14:25:00|6878.8|6877|6875.1|6873.3|6879.9|6877.6|6874.8|6873|541
1637764200000|2021-11-24 14:30:00|6875.2|6873.4|6874.6|6872.8|6877.2|6874.8|6874|6872.2|695
1637764500000|2021-11-24 14:35:00|6874.5|6872.7|6878|6876.2|6881|6878.8|6874.5|6872.6|673
1637764800000|2021-11-24 14:40:00|6877.7|6875.9|6876.5|6873.5|6882.1|6879.9|6875.8|6873.5|660
1637765100000|2021-11-24 14:45:00|6876.8|6873.8|6878|6876.2|6879.3|6877.2|6875.3|6873.2|646
1637765400000|2021-11-24 14:50:00|6877.9|6876.1|6874.6|6872.8|6878.8|6877|6873.4|6871.6|582
1637765700000|2021-11-24 14:55:00|6874.7|6872.9|6877|6874|6877.4|6874.9|6873.4|6871.6|516
1637766000000|2021-11-24 15:00:00|6877.1|6874.1|6876.7|6873.7|6883.2|6880.6|6876.2|6873.7|761
1637766300000|2021-11-24 15:05:00|6876.8|6873.8|6873.4|6871.6|6877.7|6875.3|6873|6870.9|588
1637766600000|2021-11-24 15:10:00|6873.3|6871.5|6872|6870.2|6875|6872.7|6871.8|6869.8|505
1637766900000|2021-11-24 15:15:00|6871.9|6870.1|6869.7|6867.9|6872.5|6870.6|6869|6867.2|531
1637767200000|2021-11-24 15:20:00|6869.8|6868|6873.8|6872|6874.3|6872.2|6869.2|6867.4|579
1637767500000|2021-11-24 15:25:00|6873.7|6871.9|6874.4|6872.6|6875.2|6872.6|6871.2|6868.9|610
1637767800000|2021-11-24 15:30:00|6874.3|6872.5|6871.2|6869.4|6876.2|6873.9|6871.2|6869.2|599
1637768100000|2021-11-24 15:35:00|6871.3|6869.5|6870.1|6868.3|6873.2|6871.4|6869.9|6868|447
1637768400000|2021-11-24 15:40:00|6870.2|6868.4|6871.2|6868.2|6874.4|6871.9|6868.7|6866.8|626
1637768700000|2021-11-24 15:45:00|6871.5|6868.5|6868.5|6865.5|6871.5|6869.3|6867|6864.6|595
1637769000000|2021-11-24 15:50:00|6868.7|6865.7|6870.7|6868.9|6873.7|6871.2|6868.7|6865.7|565
1637769300000|2021-11-24 15:55:00|6870.8|6869|6869.5|6866.5|6872.6|6870.1|6868|6865.6|631
1637769600000|2021-11-24 16:00:00|6869.6|6866.6|6869.6|6867.8|6874.3|6871.5|6868.9|6866.4|608
1637769900000|2021-11-24 16:05:00|6870.1|6867.1|6870.5|6868.7|6873.8|6871.3|6869.6|6867.1|502
1637770200000|2021-11-24 16:10:00|6870.7|6868.9|6871.5|6869.7|6872.2|6869.9|6868.5|6866.7|453
1637770500000|2021-11-24 16:15:00|6871.7|6869.9|6875.1|6873.3|6875.4|6873.6|6870|6868.2|400
1637770800000|2021-11-24 16:20:00|6875.2|6873.4|6876.8|6875|6877|6875.2|6874.3|6872.5|450
1637771100000|2021-11-24 16:25:00|6876.6|6874.8|6877.7|6875.9|6878.2|6876|6873.8|6872|398
1637771400000|2021-11-24 16:30:00|6877.9|6876.1|6875.2|6873.4|6878.1|6876.3|6874.5|6872.2|438
1637771700000|2021-11-24 16:35:00|6875.3|6873.5|6875|6873.2|6877.3|6875.5|6873.7|6871.9|485
1637772000000|2021-11-24 16:40:00|6874.9|6873.1|6873|6871.2|6875|6873.2|6872.1|6870.3|377
1637772300000|2021-11-24 16:45:00|6872.8|6871|6873.5|6871.7|6874.8|6872.6|6871.8|6869.6|343
1637772600000|2021-11-24 16:50:00|6873.6|6871.8|6867.6|6865.8|6873.7|6871.9|6867.6|6865.5|440
1637772900000|2021-11-24 16:55:00|6867.5|6865.7|6869.6|6866.6|6869.7|6866.8|6866.1|6864.3|380
1637773200000|2021-11-24 17:00:00|6869.9|6866.9|6868.3|6866.5|6870|6867.7|6867.2|6865.1|399
1637773500000|2021-11-24 17:05:00|6868.2|6866.4|6868.6|6866.8|6870|6867.8|6868|6866.2|358
1637773800000|2021-11-24 17:10:00|6868.7|6866.9|6867.2|6865.4|6869.9|6867.5|6867|6864.7|311
1637774100000|2021-11-24 17:15:00|6867.3|6865.5|6867|6865.2|6869|6867.2|6866.1|6864.3|425
1637774400000|2021-11-24 17:20:00|6867.1|6865.3|6866.3|6864.5|6867.2|6865.4|6865.6|6863.8|302
1637774700000|2021-11-24 17:25:00|6866.4|6864.6|6863.6|6861.8|6866.9|6864.6|6863.3|6861|284
1637775000000|2021-11-24 17:30:00|6863.7|6861.9|6862.6|6860.8|6864.2|6862.2|6862.4|6860.6|296
1637775300000|2021-11-24 17:35:00|6862.5|6860.7|6862|6860.2|6863.7|6861.4|6861.9|6860.1|251
1637775600000|2021-11-24 17:40:00|6861.9|6860.1|6860.2|6858.4|6862.7|6860.6|6860.2|6858.4|242
1637775900000|2021-11-24 17:45:00|6860.8|6857.8|6859.1|6857.3|6861.9|6860.1|6858.1|6856.3|238
1637776200000|2021-11-24 17:50:00|6859|6857.2|6857.4|6855.6|6859.3|6857.5|6856.4|6854.6|263
1637776500000|2021-11-24 17:55:00|6857.5|6855.7|6860.6|6857.6|6860.9|6858.6|6857.3|6855.5|336
1637776800000|2021-11-24 18:00:00|6860.4|6857.4|6864|6862.2|6865.3|6863.5|6860.4|6857.4|315
1637777100000|2021-11-24 18:05:00|6864.4|6862.6|6866.8|6865|6867.4|6865.6|6863.6|6861.8|206
1637777400000|2021-11-24 18:10:00|6866.7|6864.9|6866.6|6864.8|6867.7|6865.5|6866.1|6864.3|184
1637777700000|2021-11-24 18:15:00|6866.4|6864.6|6866.2|6864.4|6867.9|6865.8|6866.2|6863.8|164
1637778000000|2021-11-24 18:20:00|6866.1|6864.3|6867.2|6865.4|6867.4|6865.5|6865.5|6863.4|148
1637778300000|2021-11-24 18:25:00|6867.1|6865.3|6864|6862.2|6867.6|6865.4|6863.9|6861.5|182
1637778600000|2021-11-24 18:30:00|6863.9|6862.1|6861.9|6860.1|6864.5|6862.5|6861.8|6859.6|231
1637778900000|2021-11-24 18:35:00|6862|6860.2|6863.9|6862.1|6864.7|6862.1|6862|6859.7|198
1637779200000|2021-11-24 18:40:00|6863.8|6862|6862.1|6860.3|6864.5|6862.5|6862.1|6859.7|210
1637779500000|2021-11-24 18:45:00|6862.2|6860.4|6861.6|6859.8|6862.9|6860.7|6861.5|6859.1|226
1637779800000|2021-11-24 18:50:00|6861.5|6859.7|6862.2|6860.4|6862.8|6860.6|6861.5|6859.1|180
1637780100000|2021-11-24 18:55:00|6862.1|6860.3|6863.9|6860.7|6864.3|6861.5|6861.8|6859.6|186
1637780400000|2021-11-24 19:00:00|6863.8|6860.6|6867.8|6864.8|6868.4|6865.4|6863.5|6860.1|614
1637780700000|2021-11-24 19:05:00|6868|6865|6863.9|6860.9|6869|6866|6862.8|6859.8|545
1637781000000|2021-11-24 19:10:00|6864|6861|6866.4|6863.4|6866.7|6863.7|6861.6|6859.2|460
1637781300000|2021-11-24 19:15:00|6866.5|6863.5|6869.2|6867.4|6870|6867.6|6865.2|6863|456
1637781600000|2021-11-24 19:20:00|6869.1|6867.3|6869.3|6867.5|6870.9|6868.5|6868.1|6865.9|383
1637781900000|2021-11-24 19:25:00|6869.4|6867.6|6868.6|6865.6|6870.5|6868.2|6866.9|6864.8|345
1637782200000|2021-11-24 19:30:00|6868.7|6865.7|6868.1|6865.1|6872.9|6870.6|6867.1|6864.6|456
1637782500000|2021-11-24 19:35:00|6868.2|6865.2|6867.2|6865.4|6869.2|6866.5|6866.1|6864.2|349
1637782800000|2021-11-24 19:40:00|6867|6865.2|6868.9|6865.9|6869|6866.9|6866.1|6864.2|349
1637783100000|2021-11-24 19:45:00|6869|6866|6870.9|6869.1|6872|6869.7|6868.7|6866|406
1637783400000|2021-11-24 19:50:00|6870.8|6869|6870.7|6868.9|6871.6|6869.8|6870.5|6868.3|261
1637783700000|2021-11-24 19:55:00|6870.6|6868.8|6867.9|6866.1|6870.9|6869.1|6865.8|6864|360
1637784000000|2021-11-24 20:00:00|6867.5|6865.7|6868.5|6866.7|6868.8|6866.8|6866.5|6864.7|361
1637784300000|2021-11-24 20:05:00|6868.6|6866.8|6871.7|6869.9|6872.5|6870.6|6868.3|6865.9|346
1637784600000|2021-11-24 20:10:00|6871.8|6870|6872.3|6870.5|6873.3|6871.2|6871.1|6868.8|268
1637784900000|2021-11-24 20:15:00|6872|6870.2|6873.2|6871.4|6873.4|6871.6|6871.6|6869.4|198
1637785200000|2021-11-24 20:20:00|6873.3|6871.5|6872|6870.2|6874.2|6872.2|6871.9|6870.1|223
1637785500000|2021-11-24 20:25:00|6872.1|6870.3|6871.8|6870|6873.4|6871.3|6871.8|6869.4|199
1637785800000|2021-11-24 20:30:00|6871.9|6870.1|6870.9|6869.1|6872.9|6870.5|6870.7|6868.5|262
1637786100000|2021-11-24 20:35:00|6870.8|6869|6871.3|6869.5|6872.6|6870.3|6870.8|6868.6|202
1637786400000|2021-11-24 20:40:00|6871.2|6869.4|6872.9|6869.9|6873.5|6871.2|6870.4|6868|240
1637786700000|2021-11-24 20:45:00|6872.8|6869.8|6873|6870|6873.6|6871.4|6871.3|6868.9|239
1637787000000|2021-11-24 20:50:00|6873.1|6870.1|6874.3|6871.3|6875.6|6873.3|6872|6869.4|297
1637787300000|2021-11-24 20:55:00|6874.4|6871.4|6874.6|6872.8|6875.6|6873|6872.7|6870.4|253
1637787600000|2021-11-24 21:00:00|6874.5|6872.7|6872.3|6870.5|6875|6872.7|6872|6869.5|245
1637787900000|2021-11-24 21:05:00|6872.4|6870.6|6873|6870|6873.6|6871|6871.9|6869.6|155
1637788200000|2021-11-24 21:10:00|6872.2|6870.4|6873|6871.2|6874|6871.5|6871.9|6869.5|156
1637788500000|2021-11-24 21:15:00|6873.1|6871.3|6874.4|6872.6|6875.5|6873.1|6872.8|6870.8|122
1637788800000|2021-11-24 21:20:00|6874.3|6872.5|6873.8|6872|6875|6872.7|6873.5|6871.2|126
1637789100000|2021-11-24 21:25:00|6873.7|6871.9|6875|6873.2|6875.8|6873.2|6873.1|6870.8|151
1637789400000|2021-11-24 21:30:00|6875.2|6872.2|6875.4|6873.6|6876.3|6873.8|6874.5|6872.1|138
1637789700000|2021-11-24 21:35:00|6875.9|6872.9|6875.4|6872.4|6875.9|6873.5|6874.7|6872.2|116
1637790000000|2021-11-24 21:40:00|6875.5|6872.5|6874.6|6871.6|6876.5|6874.2|6874.3|6871.6|154
1637790300000|2021-11-24 21:45:00|6874.9|6871.9|6874.5|6871.5|6875.2|6872.2|6873.8|6870.8|216
1637790600000|2021-11-24 21:50:00|6874.6|6871.6|6874.6|6871.6|6875.1|6872.1|6873.9|6870.9|178
1637790900000|2021-11-24 21:55:00|6874.4|6871.4|6879.8|6872.1|6879.8|6873.7|6873.1|6868.7|285
1637791200000|2021-11-24 22:00:00|6877.6|6870.4|6879.7|6873.3|6882.1|6873.3|6877.6|6868.1|45
1637791500000|2021-11-24 22:05:00|6879.6|6871.6|6880.7|6869.6|6882.7|6872.8|6878.4|6869.3|63
1637791800000|2021-11-24 22:10:00|6880.6|6869.7|6880.4|6870.1|6882.1|6872.8|6879.6|6869.3|106
1637792100000|2021-11-24 22:15:00|6879.8|6870.7|6878|6870.2|6881.9|6872.8|6877.8|6868.8|99
1637792400000|2021-11-24 22:20:00|6879|6870.8|6876.8|6871.1|6879|6872.4|6876.6|6869.6|99
1637792700000|2021-11-24 22:25:00|6876.6|6872.1|6880.3|6872|6881.4|6872.5|6876.6|6868.9|129
1637793000000|2021-11-24 22:30:00|6880.7|6870.6|6880.4|6871.9|6881.2|6872.9|6878.1|6869.8|136
1637793300000|2021-11-24 22:35:00|6880|6871.4|6880.4|6872.7|6880.8|6872.9|6878.8|6871|103
1637793600000|2021-11-24 22:40:00|6879|6872.5|6879.7|6872.6|6880.3|6872.8|6878|6870.8|89
1637793900000|2021-11-24 22:45:00|6879.4|6872.9|6878.4|6869.4|6882.5|6873.1|6875.6|6862.6|323
1637794200000|2021-11-24 22:50:00|6878.7|6869.6|6877.9|6871.6|6885.9|6874.2|6877.7|6869.2|315
1637794500000|2021-11-24 22:55:00|6878.2|6871.7|6879.4|6873.5|6880.4|6873.7|6877|6867.4|280
1637794800000|2021-11-24 23:00:00|6879.1|6873.4|6875.4|6872.4|6879.1|6873.4|6873.9|6866.6|372
1637795100000|2021-11-24 23:05:00|6875.3|6872.2|6875.7|6872.7|6876.5|6873|6874.9|6871.3|132
1637795400000|2021-11-24 23:10:00|6875.8|6872.8|6875.3|6872.3|6876|6872.8|6874.1|6871|144
1637795700000|2021-11-24 23:15:00|6875.2|6872.2|6875.8|6872.8|6876|6873|6874.7|6871.7|100
1637796000000|2021-11-24 23:20:00|6875.7|6872.7|6876.8|6873.8|6876.9|6874.2|6875.6|6872.6|93
1637796300000|2021-11-24 23:25:00|6876.9|6873.9|6877.5|6874.5|6877.7|6875.1|6876.6|6873.7|110
1637796600000|2021-11-24 23:30:00|6877.4|6874.4|6875.8|6872.8|6877.6|6874.6|6875.6|6872.6|118
1637796900000|2021-11-24 23:35:00|6875.7|6872.7|6876.9|6873.9|6877.1|6874.3|6875|6872|109
1637797200000|2021-11-24 23:40:00|6876.8|6873.8|6876.5|6873.5|6876.9|6874.6|6875.4|6872.8|113
1637797500000|2021-11-24 23:45:00|6876.4|6873.4|6877.1|6874.1|6877.6|6875.1|6876|6873.2|123
1637797800000|2021-11-24 23:50:00|6877.9|6874.9|6876.3|6873.3|6878.2|6875.7|6875.7|6873.2|124
1637798100000|2021-11-24 23:55:00|6875.7|6873.9|6876|6873|6876.6|6874.3|6874.9|6872.2|112
1637798400000|2021-11-25 00:00:00|6876.1|6873.1|6879.4|6876.4|6880|6877.1|6875.4|6873|302
1637798700000|2021-11-25 00:05:00|6879.3|6876.3|6879.9|6878.1|6881.3|6878.5|6878.7|6875.7|201
1637799000000|2021-11-25 00:10:00|6880.5|6877.5|6880.5|6877.5|6881.6|6878.6|6878.9|6876.4|150
1637799300000|2021-11-25 00:15:00|6880.4|6877.4|6883.7|6880.7|6884.3|6881.3|6878.9|6876.5|277
1637799600000|2021-11-25 00:20:00|6883.6|6880.6|6882.7|6879.7|6883.7|6880.7|6880.7|6878.3|247
1637799900000|2021-11-25 00:25:00|6882.2|6880.4|6882.2|6879.2|6883.3|6880.7|6881.1|6878.8|241
1637800200000|2021-11-25 00:30:00|6882.1|6879.1|6888.4|6886.6|6889.2|6886.8|6881.8|6878.8|285
1637800500000|2021-11-25 00:35:00|6888.5|6886.7|6888.2|6885.2|6889.1|6886.8|6886.7|6884.9|231
1637800800000|2021-11-25 00:40:00|6888.3|6885.3|6889.6|6886.6|6889.6|6887.2|6886.8|6884.5|275
1637801100000|2021-11-25 00:45:00|6888.8|6887|6890.4|6888.6|6892.2|6889.8|6888.4|6886.3|234
1637801400000|2021-11-25 00:50:00|6890.1|6888.3|6889.8|6886.8|6891.9|6889.2|6888.7|6886.1|203
1637801700000|2021-11-25 00:55:00|6890.1|6887.1|6888.5|6886.7|6890.4|6888.2|6888.1|6885.8|204
1637802000000|2021-11-25 01:00:00|6888.3|6886.5|6888|6886.2|6888.7|6886.5|6885.4|6882.8|299
1637802300000|2021-11-25 01:05:00|6887.9|6886.1|6890.5|6888.7|6890.6|6888.8|6886.7|6884.9|231
1637802600000|2021-11-25 01:10:00|6890.4|6888.6|6889.6|6887.8|6890.7|6888.8|6888.3|6886.3|231
1637802900000|2021-11-25 01:15:00|6889.7|6887.9|6890|6888.2|6892.6|6890.3|6887.5|6885.1|324
1637803200000|2021-11-25 01:20:00|6889.9|6888.1|6893.4|6891.6|6894.2|6892|6889.5|6887.7|322
1637803500000|2021-11-25 01:25:00|6893.5|6891.7|6893|6891.2|6895.2|6892.9|6892.5|6889.9|271
1637803800000|2021-11-25 01:30:00|6892.9|6891.1|6889.7|6887.9|6893.5|6891.1|6889.4|6887|269
1637804100000|2021-11-25 01:35:00|6889.6|6887.8|6891.1|6889.3|6891.8|6889.7|6888.9|6887.1|245
1637804400000|2021-11-25 01:40:00|6891|6889.2|6891.5|6889.7|6893.8|6891.6|6891|6889.1|275
1637804700000|2021-11-25 01:45:00|6891.4|6889.6|6888.3|6886.5|6892|6889.7|6887.8|6885.3|311
1637805000000|2021-11-25 01:50:00|6888.2|6886.4|6884|6882.2|6888.2|6886.4|6883.5|6881.1|312
1637805300000|2021-11-25 01:55:00|6884.1|6882.3|6882.3|6880.5|6885.3|6883.1|6881.9|6879.4|301
1637805600000|2021-11-25 02:00:00|6882.4|6880.6|6882.5|6880.7|6883.3|6881.1|6881.5|6879.6|239
1637805900000|2021-11-25 02:05:00|6882.4|6880.6|6879.3|6877.5|6882.6|6880.6|6878.4|6876.6|213
1637806200000|2021-11-25 02:10:00|6879.2|6877.4|6881.7|6879.9|6881.9|6880.1|6878.7|6876.9|253
1637806500000|2021-11-25 02:15:00|6881.6|6879.8|6882.1|6880.3|6882.6|6880.8|6881.6|6879.8|193
1637806800000|2021-11-25 02:20:00|6882|6880.2|6881.2|6879.4|6882.6|6880.2|6880.7|6878.9|202
1637807100000|2021-11-25 02:25:00|6881.6|6879.8|6882.1|6880.3|6882.9|6880.8|6881.6|6879.4|173
1637807400000|2021-11-25 02:30:00|6881.9|6880.1|6882.3|6880.5|6883.5|6881.7|6881.4|6879.6|237
1637807700000|2021-11-25 02:35:00|6882.4|6880.6|6881.5|6879.7|6883.1|6880.8|6881.5|6879.7|189
1637808000000|2021-11-25 02:40:00|6881.6|6879.8|6880.6|6878.8|6883.3|6881|6880.6|6878.7|158
1637808300000|2021-11-25 02:45:00|6880.5|6878.7|6881.4|6879.6|6882.2|6879.9|6877.9|6875.4|215
1637808600000|2021-11-25 02:50:00|6881.5|6879.7|6881.6|6879.8|6882.2|6879.8|6880.5|6878.4|180
1637808900000|2021-11-25 02:55:00|6881.7|6879.9|6881.2|6879.4|6882.7|6880.5|6879.7|6877.6|303
1637809200000|2021-11-25 03:00:00|6881.3|6879.5|6882.2|6880.4|6882.9|6880.7|6880.2|6877.9|176
1637809500000|2021-11-25 03:05:00|6882.3|6880.5|6882.4|6880.6|6882.5|6880.7|6881.8|6880|164
1637809800000|2021-11-25 03:10:00|6882.3|6880.5|6882.5|6880.7|6883.3|6881|6881.7|6879.6|159
1637810100000|2021-11-25 03:15:00|6882.4|6880.6|6882.8|6879.8|6883.3|6881.2|6881.4|6879.3|205
1637810400000|2021-11-25 03:20:00|6882|6880.2|6881.5|6879.7|6882.9|6880.5|6880.3|6878.5|232
1637810700000|2021-11-25 03:25:00|6881.7|6879.9|6881|6879.2|6882.2|6880.4|6880.9|6878.6|159
1637811000000|2021-11-25 03:30:00|6881.1|6879.3|6880.1|6878.3|6881.2|6879.3|6879.3|6877.5|140
1637811300000|2021-11-25 03:35:00|6880.2|6878.4|6879.4|6877.6|6881|6879.2|6879.4|6877.6|123
1637811600000|2021-11-25 03:40:00|6879.2|6877.4|6879.6|6877.8|6880|6877.8|6877|6875.2|169
1637811900000|2021-11-25 03:45:00|6879.5|6877.7|6878.1|6876.3|6879.7|6877.7|6877.8|6875.6|146
1637812200000|2021-11-25 03:50:00|6878.2|6876.4|6878.5|6876.7|6879.5|6877.4|6878|6876|128
1637812500000|2021-11-25 03:55:00|6878.4|6876.6|6876.8|6875|6878.6|6876.7|6876.5|6874.1|139
1637812800000|2021-11-25 04:00:00|6876.7|6874.9|6876.5|6874.7|6877.7|6875.6|6875.9|6874.1|181
1637813100000|2021-11-25 04:05:00|6876.6|6874.8|6876.2|6874.4|6877.7|6875.2|6876|6873.6|148
1637813400000|2021-11-25 04:10:00|6876.1|6874.3|6876.4|6874.6|6877.4|6875.1|6875.7|6873.6|135
1637813700000|2021-11-25 04:15:00|6876.3|6874.5|6875.5|6873.7|6876.3|6874.5|6875.3|6873.3|119
1637814000000|2021-11-25 04:20:00|6875.1|6873.3|6875.7|6872.7|6875.8|6873.4|6874.2|6872.2|129
1637814300000|2021-11-25 04:25:00|6875.1|6873.3|6873.4|6871.6|6875.7|6873.5|6873.3|6871.5|133
1637814600000|2021-11-25 04:30:00|6873.5|6871.7|6871.6|6869.8|6873.7|6871.9|6871.4|6869.6|139
1637814900000|2021-11-25 04:35:00|6871.7|6869.9|6872.6|6870.8|6873.5|6871.2|6871.6|6869.8|139
1637815200000|2021-11-25 04:40:00|6872.5|6870.7|6871.3|6869.5|6873.7|6871.6|6871.2|6869.4|142
1637815500000|2021-11-25 04:45:00|6871.4|6869.6|6871.7|6869.9|6872.4|6870.6|6871.1|6869|154
1637815800000|2021-11-25 04:50:00|6871.6|6869.8|6871.9|6870.1|6873.2|6871.4|6871.3|6869.3|186
1637816100000|2021-11-25 04:55:00|6872|6870.2|6873.2|6871.4|6873.7|6871.7|6871.6|6869.8|103
1637816400000|2021-11-25 05:00:00|6873.1|6871.3|6873.5|6871.7|6875.1|6872.8|6872.5|6870.7|183
1637816700000|2021-11-25 05:05:00|6873.6|6871.8|6872.6|6870.8|6874.4|6872.2|6872.6|6870.8|208
1637817000000|2021-11-25 05:10:00|6872.5|6870.7|6869.6|6867.8|6872.7|6870.7|6869.5|6867.7|210
1637817300000|2021-11-25 05:15:00|6869.5|6867.7|6870.5|6868.7|6870.6|6868.8|6868.1|6865.6|213
1637817600000|2021-11-25 05:20:00|6870.6|6868.8|6870.5|6868.7|6871.1|6869.3|6869.8|6868|180
1637817900000|2021-11-25 05:25:00|6870.6|6868.8|6868.3|6866.5|6870.6|6868.8|6868.2|6865.9|167
1637818200000|2021-11-25 05:30:00|6868.2|6866.4|6867.5|6865.7|6868.3|6866.4|6866.4|6864.6|201
1637818500000|2021-11-25 05:35:00|6867.6|6865.8|6867.5|6865.7|6868.3|6865.9|6866.3|6864.3|168
1637818800000|2021-11-25 05:40:00|6867.6|6865.8|6868.2|6866.4|6869.9|6867.6|6867.5|6865.3|178
1637819100000|2021-11-25 05:45:00|6868.3|6866.5|6868.8|6867|6869.1|6867.3|6867.4|6865|187
1637819400000|2021-11-25 05:50:00|6868.9|6867.1|6869.4|6867.6|6870.7|6868.5|6868.9|6866.7|157
1637819700000|2021-11-25 05:55:00|6869.3|6867.5|6870.7|6867.7|6872|6869.5|6869.2|6867.4|160
1637820000000|2021-11-25 06:00:00|6870.8|6867.8|6871.3|6869.5|6872.1|6869.8|6869.1|6867.3|187
1637820300000|2021-11-25 06:05:00|6871.4|6869.6|6872.1|6870.3|6873|6871|6870.6|6868.6|226
1637820600000|2021-11-25 06:10:00|6872.2|6870.4|6873.8|6872|6874.5|6872.6|6872.1|6869.8|153
1637820900000|2021-11-25 06:15:00|6873.9|6872.1|6871.9|6870.1|6874.2|6872.2|6871.3|6869.2|238
1637821200000|2021-11-25 06:20:00|6872|6870.2|6871.8|6868.8|6872.7|6870.9|6871.1|6868.6|159
1637821500000|2021-11-25 06:25:00|6871.7|6868.7|6869.7|6867.9|6871.7|6869.4|6868.4|6866.1|180
1637821800000|2021-11-25 06:30:00|6869.8|6868|6870.8|6869|6870.8|6869|6868.4|6866.5|155
1637822100000|2021-11-25 06:35:00|6870.7|6868.9|6869.2|6867.4|6870.9|6869|6868.7|6866.9|152
1637822400000|2021-11-25 06:40:00|6869.1|6867.3|6872|6869|6872.4|6870.1|6868.8|6867|178
1637822700000|2021-11-25 06:45:00|6872.1|6869.1|6871.7|6869.9|6872.3|6870|6870.3|6868|184
1637823000000|2021-11-25 06:50:00|6871.8|6870|6871.2|6869.4|6872|6870.2|6870.9|6868.9|172
1637823300000|2021-11-25 06:55:00|6871.1|6869.3|6869.8|6866.8|6871.5|6869.7|6868.7|6866.7|183
1637823600000|2021-11-25 07:00:00|6869.7|6866.7|6872.6|6870.8|6873.5|6871.2|6868.9|6866.5|279
1637823900000|2021-11-25 07:05:00|6872.5|6870.7|6872.8|6871|6874.3|6872|6872|6869.5|261
1637824200000|2021-11-25 07:10:00|6872.7|6870.9|6871.8|6870|6873.8|6871.9|6871.5|6869.2|306
1637824500000|2021-11-25 07:15:00|6871.7|6869.9|6872.9|6871.1|6873.2|6871.4|6871.5|6869.3|368
1637824800000|2021-11-25 07:20:00|6872.8|6871|6874.1|6872.3|6874.2|6872.4|6872.7|6870.8|360
1637825100000|2021-11-25 07:25:00|6874.2|6872.4|6876.9|6875.1|6877.3|6875.3|6874.2|6872.4|255
1637825400000|2021-11-25 07:30:00|6876.7|6874.9|6879.5|6877.7|6880.1|6877.9|6875.9|6874.1|252
1637825700000|2021-11-25 07:35:00|6880.1|6877.1|6881.7|6878.7|6881.9|6879.5|6879.4|6877.1|263
1637826000000|2021-11-25 07:40:00|6881.8|6878.8|6879.4|6877.6|6882.3|6879.8|6878.8|6876.4|243
1637826300000|2021-11-25 07:45:00|6880|6877|6880.7|6877.7|6882.3|6879.8|6879.3|6876.8|219
1637826600000|2021-11-25 07:50:00|6880.6|6877.6|6877.8|6874.8|6880.9|6878.4|6876.9|6874.7|228
1637826900000|2021-11-25 07:55:00|6877.9|6874.9|6874.4|6871.4|6878.4|6876|6874.1|6871.2|303
1637827200000|2021-11-25 08:00:00|6874.2|6871.2|6873.3|6871.5|6874.9|6872.4|6871.7|6869.5|363
1637827500000|2021-11-25 08:05:00|6873.2|6871.4|6874.9|6871.9|6875.3|6872.8|6873.1|6871.1|336
1637827800000|2021-11-25 08:10:00|6874.8|6871.8|6873|6871.2|6876.1|6873.6|6872.1|6869.7|305
1637828100000|2021-11-25 08:15:00|6872.9|6871.1|6872|6870.2|6873.1|6871.2|6870.6|6868.1|300
1637828400000|2021-11-25 08:20:00|6872.1|6870.3|6872.2|6870.4|6873.8|6871.3|6871|6869.2|329
1637828700000|2021-11-25 08:25:00|6872.3|6870.5|6869.4|6867.6|6873|6870.5|6869.1|6866.8|350
1637829000000|2021-11-25 08:30:00|6869.2|6867.4|6871.3|6869.5|6872.2|6870.3|6868.9|6866.9|365
1637829300000|2021-11-25 08:35:00|6871.2|6869.4|6872.9|6871.1|6873.7|6871.5|6870.8|6868.9|248
1637829600000|2021-11-25 08:40:00|6872.4|6870.6|6871.8|6870|6873.1|6870.7|6870.9|6868.9|236
1637829900000|2021-11-25 08:45:00|6872.5|6869.5|6871|6869.2|6872.5|6870.6|6870.8|6868.5|209
1637830200000|2021-11-25 08:50:00|6870.9|6869.1|6867.9|6864.9|6871.2|6869.2|6867.2|6864.8|262
1637830500000|2021-11-25 08:55:00|6867.7|6864.7|6863.8|6860.8|6868.4|6866|6861.3|6859|402
1637830800000|2021-11-25 09:00:00|6863.6|6861.8|6864.5|6862.7|6866.9|6864.5|6863.4|6861.2|319
1637831100000|2021-11-25 09:05:00|6864.6|6862.8|6858.4|6856.6|6865.2|6862.9|6857.8|6855.4|374
1637831400000|2021-11-25 09:10:00|6858.5|6856.7|6852.2|6850.4|6859.4|6857|6852.1|6850.1|401
1637831700000|2021-11-25 09:15:00|6852.3|6850.5|6855.4|6852.4|6855.7|6853.2|6851|6848.5|382
1637832000000|2021-11-25 09:20:00|6855.3|6852.3|6855.9|6852.9|6856.1|6853.9|6853.8|6851.4|291
1637832300000|2021-11-25 09:25:00|6855.8|6852.8|6853.2|6850.2|6856.7|6854.5|6852.2|6849.8|326
1637832600000|2021-11-25 09:30:00|6852.7|6850.9|6854.9|6851.9|6855.1|6852.6|6851.9|6849.5|283
1637832900000|2021-11-25 09:35:00|6855.1|6852.1|6855.2|6853.4|6856|6853.7|6853.4|6851.1|246
1637833200000|2021-11-25 09:40:00|6855.5|6853.7|6855.6|6853.8|6857.9|6855.8|6855.4|6853.2|203
1637833500000|2021-11-25 09:45:00|6855.5|6853.7|6856.2|6854.4|6856.4|6854.4|6854.4|6852.2|220
1637833800000|2021-11-25 09:50:00|6856.9|6853.9|6857.8|6854.8|6858.3|6855.9|6856.2|6853.8|291
1637834100000|2021-11-25 09:55:00|6857.9|6854.9|6857.8|6856|6858.8|6856.4|6856.9|6854.5|269
1637834400000|2021-11-25 10:00:00|6857.5|6855.7|6856.3|6854.5|6858.2|6856.4|6855.7|6853.5|269
1637834700000|2021-11-25 10:05:00|6856.2|6854.4|6854.8|6853|6856.9|6854.4|6854.6|6852.2|296
1637835000000|2021-11-25 10:10:00|6855.8|6852.8|6855.1|6853.3|6857|6854.7|6855|6852.7|221
1637835300000|2021-11-25 10:15:00|6855|6853.2|6854.1|6852.3|6856.8|6854.6|6854|6851.7|348
1637835600000|2021-11-25 10:20:00|6854.8|6851.8|6853.3|6850.3|6854.9|6852.6|6852.5|6850.3|306
1637835900000|2021-11-25 10:25:00|6853.2|6850.2|6852.2|6850.4|6853.2|6850.9|6851.1|6849|230
1637836200000|2021-11-25 10:30:00|6852.3|6850.5|6854|6852.2|6854.6|6852.4|6851.6|6849.3|216
1637836500000|2021-11-25 10:35:00|6854.1|6852.3|6852.7|6850.9|6854.5|6852.3|6852.4|6850.5|208
1637836800000|2021-11-25 10:40:00|6852.6|6850.8|6854.7|6851.7|6855|6852.6|6851.7|6849.2|226
1637837100000|2021-11-25 10:45:00|6854.8|6851.8|6853.5|6850.5|6855.1|6852.8|6852.1|6849.6|274
1637837400000|2021-11-25 10:50:00|6853.6|6850.6|6852.9|6849.9|6854|6851.6|6852.6|6849.7|219
1637837700000|2021-11-25 10:55:00|6852.8|6849.8|6851.7|6848.7|6852.8|6849.9|6850.3|6847.9|241
1637838000000|2021-11-25 11:00:00|6851.6|6848.6|6853.1|6851.3|6854.2|6851.6|6850.7|6848.2|240
1637838300000|2021-11-25 11:05:00|6853.2|6851.4|6852.2|6849.2|6854.2|6851.7|6851.5|6849.1|283
1637838600000|2021-11-25 11:10:00|6851.5|6849.7|6851.9|6848.9|6852.8|6850.4|6851.1|6848.6|264
1637838900000|2021-11-25 11:15:00|6852|6849|6851.7|6849.9|6853.2|6850.8|6851.1|6848.6|291
1637839200000|2021-11-25 11:20:00|6852.4|6849.4|6852.4|6849.4|6852.6|6850.3|6851.2|6848.4|255
1637839500000|2021-11-25 11:25:00|6851.8|6850|6851.4|6848.4|6852.3|6850.1|6850.1|6847.7|259
1637839800000|2021-11-25 11:30:00|6851.5|6848.5|6851.2|6848.2|6851.7|6849|6850.3|6847.8|187
1637840100000|2021-11-25 11:35:00|6851.3|6848.3|6851.8|6850|6852.8|6850.4|6851|6848.1|287
1637840400000|2021-11-25 11:40:00|6851.7|6849.9|6849.9|6848.1|6852.8|6850.3|6849.8|6847|248
1637840700000|2021-11-25 11:45:00|6849.8|6848|6849.4|6847.6|6851.9|6849.4|6849.2|6846.9|205
1637841000000|2021-11-25 11:50:00|6849.5|6847.7|6849.8|6846.8|6850.5|6848.3|6848|6846.2|205
1637841300000|2021-11-25 11:55:00|6849.9|6846.9|6850.9|6849.1|6851.1|6849.3|6848.8|6846.7|252
1637841600000|2021-11-25 12:00:00|6851|6849.2|6850.9|6849.1|6852.1|6850.3|6850|6848.2|213
1637841900000|2021-11-25 12:05:00|6850.8|6849|6851.4|6849.6|6852.1|6850.1|6850.4|6848.3|214
1637842200000|2021-11-25 12:10:00|6851.3|6849.5|6851.9|6850.1|6852.6|6850.3|6851.2|6848.8|199
1637842500000|2021-11-25 12:15:00|6852|6850.2|6852|6850.2|6853.2|6851|6851.1|6849.2|166
1637842800000|2021-11-25 12:20:00|6852.1|6850.3|6852.5|6850.7|6853.2|6851.3|6851.9|6849.7|216
1637843100000|2021-11-25 12:25:00|6852.6|6850.8|6850.9|6849.1|6852.7|6850.9|6849.7|6847.8|181
1637843400000|2021-11-25 12:30:00|6851.3|6848.3|6852.2|6850.4|6853|6851.2|6850.4|6848.2|244
1637843700000|2021-11-25 12:35:00|6852.1|6850.3|6850.7|6847.7|6852.5|6850.4|6850.1|6847.7|250
1637844000000|2021-11-25 12:40:00|6850.3|6848.5|6848.4|6846.6|6851.5|6849.4|6848.2|6846.1|194
1637844300000|2021-11-25 12:45:00|6847.6|6845.8|6846.4|6844.6|6849.1|6846.7|6846.1|6844.3|220
1637844600000|2021-11-25 12:50:00|6846.6|6844.8|6848.1|6845.1|6848.6|6846.1|6846.3|6844.5|279
1637844900000|2021-11-25 12:55:00|6848.3|6845.3|6844.9|6843.1|6848.4|6846|6844.9|6842.7|333
1637845200000|2021-11-25 13:00:00|6844.6|6842.8|6844.9|6843.1|6846.2|6844|6844.3|6841.9|334
1637845500000|2021-11-25 13:05:00|6845|6843.2|6846.9|6845.1|6847.8|6845.3|6844.3|6842.4|314
1637845800000|2021-11-25 13:10:00|6847|6845.2|6847.5|6845.7|6849.1|6846.9|6846.6|6844.1|327
1637846100000|2021-11-25 13:15:00|6847.4|6845.6|6850.1|6847.1|6850.2|6847.6|6846.5|6844.2|357
1637846400000|2021-11-25 13:20:00|6850.2|6847.2|6849|6846|6850.8|6848.2|6848.5|6845.5|286
1637846700000|2021-11-25 13:25:00|6849.1|6846.1|6850.2|6847.2|6850.4|6847.4|6848.5|6845.5|354
1637847000000|2021-11-25 13:30:00|6850.3|6847.3|6848.1|6845.1|6851.5|6848.5|6848.1|6845.1|310
1637847300000|2021-11-25 13:35:00|6848.2|6845.2|6847.8|6844.8|6849.4|6846.7|6847.1|6844.6|297
1637847600000|2021-11-25 13:40:00|6847.3|6845.5|6847.1|6845.3|6848.6|6846.2|6846.8|6844.4|208
1637847900000|2021-11-25 13:45:00|6847|6845.2|6846.5|6843.5|6849.3|6846.8|6845.4|6843.1|278
1637848200000|2021-11-25 13:50:00|6846.7|6843.7|6846.2|6844.4|6847.6|6845.1|6845.1|6842.9|232
1637848500000|2021-11-25 13:55:00|6846.9|6843.9|6848.3|6845.3|6848.5|6846|6845.1|6842.8|326
1637848800000|2021-11-25 14:00:00|6848.2|6845.2|6845.2|6843.4|6849|6846.5|6844.9|6842.8|310
1637849100000|2021-11-25 14:05:00|6845.9|6842.9|6847.5|6844.5|6848.1|6845.7|6844.5|6842.7|258
1637849400000|2021-11-25 14:10:00|6846.8|6845|6845.9|6844.1|6848.3|6846.2|6845|6842.6|208
1637849700000|2021-11-25 14:15:00|6845.8|6844|6845.8|6844|6847.3|6845.1|6845.4|6843.2|185
1637850000000|2021-11-25 14:20:00|6845.9|6844.1|6844.2|6842.4|6845.9|6844.1|6843.4|6841.1|181
1637850300000|2021-11-25 14:25:00|6844.1|6842.3|6846.4|6843.4|6846.5|6844.3|6843.4|6841.5|145
1637850600000|2021-11-25 14:30:00|6846.5|6843.5|6843.7|6841.9|6846.5|6844|6843.5|6841.2|254
1637850900000|2021-11-25 14:35:00|6843.8|6842|6843.6|6841.8|6844.9|6842.5|6843|6840.5|232
1637851200000|2021-11-25 14:40:00|6843.7|6841.9|6843.7|6841.9|6844.8|6842.5|6843.1|6840.8|240
1637851500000|2021-11-25 14:45:00|6843.5|6841.7|6843.3|6840.3|6844.6|6842.1|6841.6|6839.2|245
1637851800000|2021-11-25 14:50:00|6842.9|6841.1|6842.3|6839.3|6843.7|6841.6|6841.3|6838.9|179
1637852100000|2021-11-25 14:55:00|6841.6|6839.8|6851.8|6848.8|6852.3|6849.8|6841.2|6838.8|301
1637852400000|2021-11-25 15:00:00|6851.4|6848.4|6847|6845.2|6852.4|6849.7|6846.9|6844.6|376
1637852700000|2021-11-25 15:05:00|6847.1|6845.3|6847.4|6844.4|6849|6846.5|6846.1|6843.8|325
1637853000000|2021-11-25 15:10:00|6847.6|6844.6|6849|6846|6849.6|6847.2|6846.9|6844.6|314
1637853300000|2021-11-25 15:15:00|6848.9|6845.9|6854.1|6852.3|6854.7|6852.4|6848|6845.8|384
1637853600000|2021-11-25 15:20:00|6854|6852.2|6855.2|6853.4|6855.6|6853.4|6853.3|6851.2|281
1637853900000|2021-11-25 15:25:00|6855.1|6853.3|6856.2|6853.2|6858.3|6856|6854.4|6852.1|334
1637854200000|2021-11-25 15:30:00|6856.1|6853.1|6852.5|6850.7|6857|6854.4|6852.3|6850|274
1637854500000|2021-11-25 15:35:00|6852.4|6850.6|6854.5|6851.5|6855.2|6852.6|6852.3|6850|275
1637854800000|2021-11-25 15:40:00|6854.4|6851.4|6855.2|6852.2|6855.3|6852.9|6852.5|6850.1|239
1637855100000|2021-11-25 15:45:00|6855.1|6852.1|6854.5|6851.5|6856.1|6853.6|6853.9|6850.9|269
1637855400000|2021-11-25 15:50:00|6854.6|6851.6|6857.1|6854.1|6857.3|6854.9|6854.5|6851.5|258
1637855700000|2021-11-25 15:55:00|6856.9|6853.9|6857.3|6855.5|6860.6|6858.2|6854.7|6852.3|342
1637856000000|2021-11-25 16:00:00|6857.5|6855.7|6860.5|6858.7|6861.3|6858.9|6857.5|6855|306
1637856300000|2021-11-25 16:05:00|6861.2|6858.2|6859.6|6857.8|6861.5|6859|6859.1|6856.8|307
1637856600000|2021-11-25 16:10:00|6859.5|6857.7|6857.8|6854.8|6859.6|6857.8|6855.4|6853.4|215
1637856900000|2021-11-25 16:15:00|6857.7|6854.7|6854.1|6852.3|6858.2|6855.7|6853.5|6851.2|239
1637857200000|2021-11-25 16:20:00|6854.7|6851.7|6856.8|6853.8|6856.8|6853.8|6854|6851.6|223
1637857500000|2021-11-25 16:25:00|6856.7|6853.7|6859.3|6856.3|6859.5|6856.5|6855.2|6852.7|244
1637857800000|2021-11-25 16:30:00|6859.4|6856.4|6861.1|6858.1|6861.3|6858.9|6859.2|6856.2|233
1637858100000|2021-11-25 16:35:00|6861.2|6858.2|6860.6|6857.6|6862.2|6859.8|6859.8|6857.3|185
1637858400000|2021-11-25 16:40:00|6860.5|6857.5|6858|6855|6861.3|6859|6857.3|6854.9|208
1637858700000|2021-11-25 16:45:00|6857.9|6854.9|6859.3|6856.3|6860.2|6857.8|6857|6854.5|167
1637859000000|2021-11-25 16:50:00|6859.2|6856.2|6858.9|6857.1|6860.7|6858.1|6858.7|6856.1|164
1637859300000|2021-11-25 16:55:00|6859|6857.2|6860.4|6857.4|6861|6858|6857.7|6855.3|219
1637859600000|2021-11-25 17:00:00|6860.3|6857.3|6858.8|6855.8|6860.6|6857.6|6857.4|6854.8|200
1637859900000|2021-11-25 17:05:00|6858.7|6855.7|6857.1|6854.1|6858.9|6856.4|6856.3|6853.9|162
1637860200000|2021-11-25 17:10:00|6857|6854|6856.8|6853.8|6857.2|6854.8|6855.9|6853.3|149
1637860500000|2021-11-25 17:15:00|6856.9|6853.9|6856|6853|6856.9|6854.5|6854.8|6852.2|151
1637860800000|2021-11-25 17:20:00|6855.9|6852.9|6856.4|6853.4|6856.6|6854.2|6855|6852.7|194
1637861100000|2021-11-25 17:25:00|6856.3|6853.3|6854|6851|6856.4|6853.6|6853.5|6851|264
1637861400000|2021-11-25 17:30:00|6854.3|6851.3|6854.4|6851.4|6855.2|6852.2|6854.1|6851.1|165
1637861700000|2021-11-25 17:35:00|6854.3|6851.3|6855.4|6852.4|6855.8|6852.8|6854.3|6851.3|154
1637862000000|2021-11-25 17:40:00|6855.5|6852.5|6857.4|6854.4|6857.8|6854.8|6854.6|6852.1|100
1637862300000|2021-11-25 17:45:00|6857.5|6854.5|6857.4|6854.4|6857.6|6855.1|6856.8|6854.1|90
1637862600000|2021-11-25 17:50:00|6857.5|6854.5|6857|6854|6857.7|6854.7|6856.9|6853.9|178
1637862900000|2021-11-25 17:55:00|6856.8|6853.8|6863.9|6850.9|6866.7|6855.7|6856.2|6847.9|258
1637863200000|2021-11-25 18:00:00|6864|6851|6867.9|6856.7|6876.5|6863.5|6855.4|6843.3|703
1637863500000|2021-11-25 18:05:00|6868|6857.2|6866.1|6853.1|6868.2|6857.4|6862.5|6849.5|579
1637863800000|2021-11-25 18:10:00|6867.5|6854.5|6868.8|6855.8|6868.8|6855.8|6858.9|6845.9|278
1637864100000|2021-11-25 18:15:00|6868.4|6855.4|6865.6|6852.6|6869.7|6856.7|6859.3|6846.3|827
1637864400000|2021-11-25 18:20:00|6865.4|6852.4|6862|6849|6867|6858.1|6861|6848.7|752
1637864700000|2021-11-25 18:25:00|6862.1|6849.1|6861.8|6848.8|6864.5|6851.5|6860.6|6847.6|523
1637865000000|2021-11-25 18:30:00|6862.1|6849.1|6863.4|6850.4|6866.1|6853.1|6861.3|6848.3|541
1637865300000|2021-11-25 18:35:00|6863.3|6850.3|6864|6851|6869.3|6856.3|6861.7|6848.7|788
1637865600000|2021-11-25 18:40:00|6864.5|6851.5|6862.4|6849.4|6867.4|6854.4|6861.9|6848.9|658
1637865900000|2021-11-25 18:45:00|6862.5|6849.5|6862.3|6849.3|6863.5|6850.5|6860.6|6847.6|501
1637866200000|2021-11-25 18:50:00|6862.8|6849.8|6864.2|6851.2|6865.6|6852.6|6861.1|6848.1|678
1637866500000|2021-11-25 18:55:00|6864|6851.3|6862.5|6851.9|6866|6856.1|6860.7|6850.8|537
1637866800000|2021-11-25 19:00:00|6862.3|6852.1|6863.1|6854|6866.1|6856.2|6860.7|6851.3|387
1637867100000|2021-11-25 19:05:00|6862.8|6854.1|6862.2|6854.5|6865.4|6856.3|6861.5|6852.2|364
1637867400000|2021-11-25 19:10:00|6861.8|6855.1|6862.9|6855.7|6866.5|6858.6|6861.1|6853.1|617
1637867700000|2021-11-25 19:15:00|6863|6855.8|6861.9|6856.5|6864.1|6856.8|6860.8|6854.1|403
1637868000000|2021-11-25 19:20:00|6862.1|6856.4|6859.7|6853.7|6866.2|6857.4|6859|6851|359
1637868300000|2021-11-25 19:25:00|6860.1|6853.2|6860.5|6854.3|6861.3|6855.4|6858.9|6851.2|337
1637868600000|2021-11-25 19:30:00|6860.7|6854|6860.7|6854.5|6861.4|6855.9|6859.4|6851.7|353
1637868900000|2021-11-25 19:35:00|6861|6854.3|6860.3|6854|6861.8|6856.5|6859.4|6852.3|415
1637869200000|2021-11-25 19:40:00|6860.2|6854.4|6860.1|6855|6861|6855.9|6858.9|6852.5|479
1637869500000|2021-11-25 19:45:00|6860.2|6854.9|6859.2|6854.5|6860.4|6855.7|6858.6|6852.8|433
1637869800000|2021-11-25 19:50:00|6859.4|6854|6859.9|6855|6862.5|6856.3|6858.4|6851.4|384
1637870100000|2021-11-25 19:55:00|6859.8|6855.2|6859.9|6854.3|6862.9|6856.6|6859.2|6852.8|376
1637870400000|2021-11-25 20:00:00|6860.2|6854|6860.6|6855.5|6862.6|6856.2|6860|6852.7|462
1637870700000|2021-11-25 20:05:00|6860.7|6855.4|6860.6|6855.2|6862.1|6856.2|6859.5|6853.4|269
1637871000000|2021-11-25 20:10:00|6860.7|6855.3|6860.4|6855.7|6862.3|6857|6859.6|6854.3|214
1637871300000|2021-11-25 20:15:00|6860.3|6856.1|6859.9|6854.9|6864.2|6856.7|6859.3|6851.5|288
1637871600000|2021-11-25 20:20:00|6859.5|6854|6859|6852.4|6861.9|6855.2|6858.6|6852|263
1637871900000|2021-11-25 20:25:00|6858.8|6852.3|6860.1|6853.5|6862.9|6856.4|6858.3|6851.5|335
1637872200000|2021-11-25 20:30:00|6860.4|6853.2|6859.9|6854.1|6861.4|6855.8|6859|6852.4|313
1637872500000|2021-11-25 20:35:00|6860|6854|6860.5|6853.9|6861.4|6856.1|6859|6852.2|364
1637872800000|2021-11-25 20:40:00|6860.6|6853.8|6859.8|6853.1|6861.5|6856.3|6859.1|6852.8|344
1637873100000|2021-11-25 20:45:00|6859.9|6852.8|6860.5|6854.1|6862.6|6856.7|6858.9|6852.7|414
1637873400000|2021-11-25 20:50:00|6860.7|6854.2|6860|6854.4|6861.6|6856.3|6859|6852.8|294
1637873700000|2021-11-25 20:55:00|6859.1|6855.6|6859.5|6853.9|6862.2|6856.2|6858.3|6852.9|397
1637874000000|2021-11-25 21:00:00|6858.8|6853.8|6858.5|6853.6|6861.2|6856.4|6858.2|6852.3|401
1637874300000|2021-11-25 21:05:00|6858|6853.8|6858.9|6854.2|6859.7|6855.2|6857.6|6853.5|454
1637874600000|2021-11-25 21:10:00|6858.8|6854|6857.8|6853.3|6859.5|6854.7|6856.8|6852.8|514
1637874900000|2021-11-25 21:15:00|6858|6853.2|6857.8|6852.2|6859.1|6854|6856.1|6851|622
1637875200000|2021-11-25 21:20:00|6858.2|6852|6857.9|6852.5|6860|6855.2|6856.4|6851.2|593
1637875500000|2021-11-25 21:25:00|6858|6852.6|6856.3|6852|6859.3|6853|6856.3|6850.9|424
1637875800000|2021-11-25 21:30:00|6856.2|6852.2|6857.6|6849.1|6861.4|6855.2|6855.9|6843.9|525
1637876100000|2021-11-25 21:35:00|6857.5|6849.8|6858.5|6850.4|6858.9|6853.4|6857.4|6848.3|498
1637876400000|2021-11-25 21:40:00|6858.2|6850.5|6858.7|6851.8|6859|6853.7|6857.6|6849.8|475
1637876700000|2021-11-25 21:45:00|6858.3|6851.9|6860|6852.2|6861.8|6853.2|6857.6|6850.3|404
1637877000000|2021-11-25 21:50:00|6859.9|6851.7|6861.7|6848.9|6863|6852.2|6859.4|6848.6|208
1637877300000|2021-11-25 21:55:00|6862.1|6849.1|6866.4|6853.4|6867.1|6854.1|6860|6847.2|177
1637877600000|2021-11-25 22:00:00|6866.1|6853.3|6865.7|6853.1|6867.4|6854.4|6865|6852|33
1637877900000|2021-11-25 22:05:00|6864.9|6851.9|6861.8|6851.9|6866.4|6853.5|6860.7|6848.9|107
1637878200000|2021-11-25 22:10:00|6862.2|6851.7|6862|6852.6|6863.6|6854.2|6860.8|6848.7|96
1637878500000|2021-11-25 22:15:00|6862.2|6852.5|6862.1|6854|6863.2|6855.2|6859.8|6849.1|109
1637878800000|2021-11-25 22:20:00|6863.7|6851|6861.7|6854.4|6863.7|6854.9|6861.1|6849.6|102
1637879100000|2021-11-25 22:25:00|6861.2|6854.9|6861.2|6853.4|6863.1|6854.9|6861.2|6851|95
1637879400000|2021-11-25 22:30:00|6861.7|6853.6|6861.2|6851.6|6862.2|6854.3|6859.2|6850.5|245
1637879700000|2021-11-25 22:35:00|6861.5|6851.4|6858.1|6852|6861.5|6852.9|6857.4|6850.2|176
1637880000000|2021-11-25 22:40:00|6858|6852.2|6858|6851.2|6859.1|6853.3|6857.6|6850.7|139
1637880300000|2021-11-25 22:45:00|6858.2|6851.7|6856.2|6850.5|6858.7|6853.1|6855.5|6848.9|168
1637880600000|2021-11-25 22:50:00|6856|6849.9|6857|6850.7|6857.9|6850.9|6855.9|6848.7|127
1637880900000|2021-11-25 22:55:00|6857.1|6850.4|6856.7|6850.7|6858.3|6851|6855|6849.3|221
1637881200000|2021-11-25 23:00:00|6856.6|6850.9|6855|6852|6856.8|6853.4|6854|6850.5|258
1637881500000|2021-11-25 23:05:00|6854.9|6851.9|6855.1|6852.1|6855.5|6852.5|6854.8|6851.8|93
1637881800000|2021-11-25 23:10:00|6855.2|6852.2|6856.8|6853.8|6857|6854|6853.5|6850.5|169
1637882100000|2021-11-25 23:15:00|6856.9|6853.9|6855.6|6852.6|6857.1|6854.6|6855.1|6852.1|134
1637882400000|2021-11-25 23:20:00|6855.5|6852.5|6857|6854|6858|6855|6855.1|6852.1|161
1637882700000|2021-11-25 23:25:00|6856.9|6853.9|6856.3|6853.3|6857.7|6855.4|6855.9|6852.9|161
1637883000000|2021-11-25 23:30:00|6855.5|6852.5|6853.2|6850.2|6856.2|6853.2|6852.7|6849.7|145
1637883300000|2021-11-25 23:35:00|6853.3|6850.3|6852.7|6849.7|6855.2|6852.2|6851.9|6848.9|182
1637883600000|2021-11-25 23:40:00|6852.6|6849.6|6852.5|6849.5|6854|6851|6849.7|6846.7|161
1637883900000|2021-11-25 23:45:00|6852.4|6849.4|6853.2|6850.2|6854.8|6851.8|6852.4|6849.4|155
1637884200000|2021-11-25 23:50:00|6853.1|6850.1|6849.5|6846.5|6854.8|6851.8|6849.4|6846.4|198
1637884500000|2021-11-25 23:55:00|6849.4|6846.4|6845.1|6842.1|6849.4|6846.6|6844.4|6841.8|243
1637884800000|2021-11-26 00:00:00|6845.2|6842.2|6849.3|6846.3|6852.5|6849.5|6845.2|6842.2|331
1637885100000|2021-11-26 00:05:00|6849.4|6846.4|6849.8|6846.8|6850.5|6847.5|6846.8|6843.8|406
1637885400000|2021-11-26 00:10:00|6849.5|6846.5|6843.5|6840.5|6849.8|6847.1|6841.2|6838.2|413
1637885700000|2021-11-26 00:15:00|6843.3|6840.3|6842.8|6839.8|6845|6842|6842.3|6839.3|379
1637886000000|2021-11-26 00:20:00|6843.1|6840.1|6841.9|6838.9|6845.3|6842.7|6839.4|6836.4|491
1637886300000|2021-11-26 00:25:00|6842.3|6839.3|6841.1|6837.5|6842.8|6839.8|6838|6835|425
1637886600000|2021-11-26 00:30:00|6841|6837.4|6845.7|6842.7|6846.5|6843.5|6840|6836.9|381
1637886900000|2021-11-26 00:35:00|6845.6|6842.6|6847.4|6844.4|6849|6846|6845|6842.2|362
1637887200000|2021-11-26 00:40:00|6847.3|6844.3|6845.8|6842.8|6848.7|6845.8|6845.7|6842.7|291
1637887500000|2021-11-26 00:45:00|6845.7|6842.7|6847.2|6844.2|6848.8|6845.8|6844|6841.7|325
1637887800000|2021-11-26 00:50:00|6847.1|6844.1|6843.3|6840.3|6847.9|6845.1|6841.8|6839|414
1637888100000|2021-11-26 00:55:00|6843|6840|6844.4|6841.4|6847|6844|6842.8|6839.8|418
1637888400000|2021-11-26 01:00:00|6844.9|6841.9|6847.3|6844.3|6848.1|6845.1|6843|6840|487
1637888700000|2021-11-26 01:05:00|6847.6|6844.6|6846|6843|6848.7|6845.7|6843.6|6840.9|453
1637889000000|2021-11-26 01:10:00|6846.2|6843.2|6842|6839|6846.4|6843.4|6841.5|6838.9|372
1637889300000|2021-11-26 01:15:00|6842.1|6839.1|6838.3|6835.3|6842.8|6840.4|6838.1|6835.1|506
1637889600000|2021-11-26 01:20:00|6838.4|6835.4|6837.2|6835.4|6839.2|6836.9|6837.2|6834.7|397
1637889900000|2021-11-26 01:25:00|6837.6|6834.6|6837.8|6834.8|6838.2|6835.8|6836.1|6833.4|409
1637890200000|2021-11-26 01:30:00|6837.9|6834.9|6837.8|6834.8|6840.1|6837.6|6836.6|6834.1|431
1637890500000|2021-11-26 01:35:00|6837.7|6834.7|6830.3|6827.3|6840.4|6837.5|6829.8|6827.3|485
1637890800000|2021-11-26 01:40:00|6830.4|6827.4|6831.5|6828.5|6832.3|6829.9|6829.4|6826.9|403
1637891100000|2021-11-26 01:45:00|6831.4|6828.4|6832.7|6830.9|6834.2|6831.7|6830.8|6828.4|299
1637891400000|2021-11-26 01:50:00|6832.6|6830.8|6832.6|6830.8|6836.8|6834.3|6831.8|6829.7|398
1637891700000|2021-11-26 01:55:00|6833.2|6830.2|6836.1|6833.1|6836.8|6834.4|6832.5|6830.1|476
1637892000000|2021-11-26 02:00:00|6836.3|6833.3|6835.6|6833.8|6838.8|6836.4|6835.6|6833.2|397
1637892300000|2021-11-26 02:05:00|6836.1|6833.1|6833.6|6831.8|6836.8|6834.2|6833.6|6831.3|362
1637892600000|2021-11-26 02:10:00|6834.1|6831.1|6832.8|6831|6834.6|6832.2|6831.4|6829.2|372
1637892900000|2021-11-26 02:15:00|6832.7|6830.9|6831.1|6829.3|6833.3|6831.4|6828.7|6826.3|443
1637893200000|2021-11-26 02:20:00|6831.6|6828.6|6832.1|6830.3|6834.4|6832.2|6831.1|6828.6|341
1637893500000|2021-11-26 02:25:00|6832.3|6830.5|6833.9|6832.1|6835.4|6833|6832.3|6829.8|384
1637893800000|2021-11-26 02:30:00|6834|6832.2|6831.3|6829.5|6834.1|6832.3|6829.4|6827.1|423
1637894100000|2021-11-26 02:35:00|6831.1|6829.3|6826.7|6823.7|6834|6831.6|6826.1|6823.1|384
1637894400000|2021-11-26 02:40:00|6827.3|6824.3|6831.9|6830.1|6832.9|6830.4|6827.1|6824.1|400
1637894700000|2021-11-26 02:45:00|6831.8|6830|6832.5|6830.7|6834.5|6832.2|6831.7|6829.4|350
1637895000000|2021-11-26 02:50:00|6833.2|6830.2|6829.7|6827.9|6834.6|6832|6829.6|6827.3|402
1637895300000|2021-11-26 02:55:00|6829.6|6827.8|6831.9|6828.9|6832.8|6830.4|6829|6826.7|382
1637895600000|2021-11-26 03:00:00|6832|6829|6829.3|6826.3|6832.1|6829.5|6827.8|6825.4|429
1637895900000|2021-11-26 03:05:00|6829.4|6826.4|6826.6|6823.6|6830.3|6828.4|6825.9|6823.5|460
1637896200000|2021-11-26 03:10:00|6826.5|6823.5|6824.3|6822.5|6827.6|6825.3|6824|6821.8|393
1637896500000|2021-11-26 03:15:00|6824.1|6822.3|6822.1|6820.3|6824.5|6822.3|6822|6820.1|325
1637896800000|2021-11-26 03:20:00|6822|6820.2|6824.6|6821.6|6825.1|6822.3|6818.5|6816.2|383
1637897100000|2021-11-26 03:25:00|6824.4|6821.4|6824.5|6821.5|6826.9|6823.9|6822|6819.4|406
1637897400000|2021-11-26 03:30:00|6824.4|6821.4|6822.8|6819.8|6824.6|6822.2|6819.9|6817.5|368
1637897700000|2021-11-26 03:35:00|6822.7|6819.7|6819.6|6817.8|6825.5|6823.2|6819.2|6816.8|420
1637898000000|2021-11-26 03:40:00|6819.5|6817.7|6820.3|6818.5|6822.5|6819.8|6819.5|6817.6|376
1637898300000|2021-11-26 03:45:00|6820.4|6818.6|6824.1|6821.1|6826.2|6823.7|6818.7|6816.5|348
1637898600000|2021-11-26 03:50:00|6824|6821|6824.5|6822.7|6825.6|6822.9|6822.5|6819.5|317
1637898900000|2021-11-26 03:55:00|6824.6|6822.8|6824|6822.2|6825.8|6823.4|6823.8|6821.7|364
1637899200000|2021-11-26 04:00:00|6824.1|6822.3|6824.7|6822.9|6825.9|6823.8|6824|6821.9|232
1637899500000|2021-11-26 04:05:00|6824.6|6822.8|6824.3|6821.3|6825.1|6822.9|6823.2|6821.2|220
1637899800000|2021-11-26 04:10:00|6824.2|6821.2|6825.1|6823.3|6825.7|6823.6|6823.6|6821.1|248
1637900100000|2021-11-26 04:15:00|6825|6823.2|6824.4|6821.4|6825.5|6823.5|6823.6|6821.3|292
1637900400000|2021-11-26 04:20:00|6824.5|6821.5|6825.3|6822.3|6826|6823.7|6823.6|6821.4|286
1637900700000|2021-11-26 04:25:00|6825.6|6822.6|6825.2|6823.4|6827.1|6824.8|6824.5|6822.2|301
1637901000000|2021-11-26 04:30:00|6825.3|6823.5|6826.2|6824.4|6828.3|6825.8|6825.2|6822.8|333
1637901300000|2021-11-26 04:35:00|6827.3|6824.3|6826.8|6825|6828.5|6826.4|6826|6823.6|300
1637901600000|2021-11-26 04:40:00|6826.9|6825.1|6825.9|6824.1|6829.3|6827.5|6825.8|6823.8|321
1637901900000|2021-11-26 04:45:00|6826|6824.2|6826.6|6824.8|6828.1|6825.9|6826|6823.9|277
1637902200000|2021-11-26 04:50:00|6826.8|6825|6826.4|6824.6|6827.8|6825.5|6825.9|6824|226
1637902500000|2021-11-26 04:55:00|6826.1|6824.3|6826.1|6824.3|6827.3|6825.3|6825.8|6823.6|289
1637902800000|2021-11-26 05:00:00|6826.2|6824.4|6826.3|6824.5|6826.5|6824.7|6825.7|6823.9|259
1637903100000|2021-11-26 05:05:00|6826.4|6824.6|6825.2|6823.4|6826.5|6824.7|6823.7|6821.8|217
1637903400000|2021-11-26 05:10:00|6825.1|6823.3|6825|6823.2|6826.4|6824|6824.7|6822.5|316
1637903700000|2021-11-26 05:15:00|6824.9|6823.1|6824.7|6822.9|6825.7|6823.6|6824|6821.6|227
1637904000000|2021-11-26 05:20:00|6824.6|6822.8|6824.1|6822.3|6825.9|6823.6|6823.6|6821.3|259
1637904300000|2021-11-26 05:25:00|6824.2|6822.4|6823.7|6821.9|6825.1|6822.8|6823.5|6821|282
1637904600000|2021-11-26 05:30:00|6823.8|6822|6822.2|6820.4|6825.5|6823.4|6821.6|6819.2|346
1637904900000|2021-11-26 05:35:00|6822.1|6820.3|6820.2|6817.2|6823|6820.6|6820.2|6817.2|316
1637905200000|2021-11-26 05:40:00|6820.1|6817.1|6822.5|6819.5|6825|6822.6|6817.1|6814.8|385
1637905500000|2021-11-26 05:45:00|6822.4|6819.4|6826.4|6823.4|6826.5|6824.1|6820.7|6818.4|393
1637905800000|2021-11-26 05:50:00|6826.3|6824.5|6826.3|6823.3|6827.5|6825.2|6825.2|6822.5|260
1637906100000|2021-11-26 05:55:00|6825.7|6823.9|6826.4|6823.4|6827.9|6825.4|6824.9|6822.5|293
1637906400000|2021-11-26 06:00:00|6826.5|6823.5|6824|6821|6826.7|6824.1|6823.5|6820.8|336
1637906700000|2021-11-26 06:05:00|6824.1|6821.1|6822.5|6819.5|6827|6824.6|6821.8|6819.4|333
1637907000000|2021-11-26 06:10:00|6822.6|6819.6|6822.7|6819.7|6825.4|6822.9|6821.9|6819.4|314
1637907300000|2021-11-26 06:15:00|6822.8|6819.8|6819.6|6816.6|6823.5|6821.7|6818.7|6816.4|386
1637907600000|2021-11-26 06:20:00|6818.9|6817.1|6816.3|6814.5|6819.6|6817.3|6816.1|6813.8|367
1637907900000|2021-11-26 06:25:00|6816.2|6814.4|6816.1|6814.3|6818|6815.8|6815|6813.2|332
1637908200000|2021-11-26 06:30:00|6816.2|6814.4|6813.7|6810.7|6816.5|6814.4|6812.8|6810.4|472
1637908500000|2021-11-26 06:35:00|6813.6|6810.6|6813.5|6810.5|6813.9|6811.6|6812|6809.8|376
1637908800000|2021-11-26 06:40:00|6813.4|6810.4|6814.7|6812.9|6815.9|6813.5|6813.2|6810.4|441
1637909100000|2021-11-26 06:45:00|6814.8|6813|6814.2|6812.4|6817|6814.4|6813.3|6810.9|419
1637909400000|2021-11-26 06:50:00|6814.1|6812.3|6816.1|6814.3|6816.4|6814.5|6814|6811.7|388
1637909700000|2021-11-26 06:55:00|6816.3|6814.5|6814.9|6811.9|6818.2|6816|6814.3|6811.8|411
1637910000000|2021-11-26 07:00:00|6814.3|6811.3|6813.2|6811.4|6814.3|6811.7|6812.1|6809.8|426
1637910300000|2021-11-26 07:05:00|6813.8|6810.8|6810.4|6807.4|6815.3|6812.9|6809.6|6807.3|561
1637910600000|2021-11-26 07:10:00|6810.3|6807.3|6810|6807|6814.2|6811.7|6809.5|6806.8|610
1637910900000|2021-11-26 07:15:00|6809.9|6806.9|6812.9|6809.9|6813.6|6811|6808.9|6806.5|484
1637911200000|2021-11-26 07:20:00|6812.8|6809.8|6813.1|6810.1|6815.8|6812.8|6811.9|6809.4|483
1637911500000|2021-11-26 07:25:00|6813.3|6810.3|6812|6809|6814.5|6811.5|6811.5|6809|534
1637911800000|2021-11-26 07:30:00|6812.2|6809.2|6814.3|6811.3|6817|6814|6811.6|6808.9|591
1637912100000|2021-11-26 07:35:00|6814.6|6811.6|6812.7|6810.9|6815.3|6812.3|6811.8|6809.4|533
1637912400000|2021-11-26 07:40:00|6812.6|6810.8|6810.1|6808.3|6814.3|6812|6810|6807.6|499
1637912700000|2021-11-26 07:45:00|6810.8|6807.8|6811.8|6808.8|6813.6|6811.1|6808|6805.5|524
1637913000000|2021-11-26 07:50:00|6811.5|6808.5|6811.4|6808.4|6812.6|6809.9|6809.9|6807.1|575
1637913300000|2021-11-26 07:55:00|6811.7|6808.7|6813.1|6811.3|6814.9|6812.1|6810.3|6807.4|540
1637913600000|2021-11-26 08:00:00|6813.7|6810.7|6807.8|6804.8|6815.3|6812.9|6807.2|6804.7|716
1637913900000|2021-11-26 08:05:00|6807|6805.2|6808.9|6807.1|6813.3|6810.6|6807|6804.1|742
1637914200000|2021-11-26 08:10:00|6809|6807.2|6808.8|6805.8|6811|6808.4|6806.6|6804.1|628
1637914500000|2021-11-26 08:15:00|6808.6|6805.6|6806.7|6803.7|6809.2|6806.5|6805.9|6803.3|591
1637914800000|2021-11-26 08:20:00|6806.6|6803.6|6808.5|6805.5|6809.7|6807.3|6806.2|6803.5|691
1637915100000|2021-11-26 08:25:00|6808.7|6805.7|6808.8|6805.8|6811.4|6808.4|6807.3|6804.7|699
1637915400000|2021-11-26 08:30:00|6808.9|6805.9|6810.4|6807.4|6814.4|6811.9|6807.9|6805.3|681
1637915700000|2021-11-26 08:35:00|6811|6808|6817.1|6814.1|6817.1|6814.1|6808.9|6806.3|667
1637916000000|2021-11-26 08:40:00|6816.5|6813.5|6818.5|6815.5|6819.5|6816.9|6813.2|6810.7|719
1637916300000|2021-11-26 08:45:00|6818.8|6815.8|6823.3|6820.3|6824.3|6821.3|6815.7|6812.7|630
1637916600000|2021-11-26 08:50:00|6823.2|6820.2|6824.5|6821.5|6827.3|6824.4|6821.3|6818.3|652
1637916900000|2021-11-26 08:55:00|6824.8|6821.8|6826.4|6823.4|6827.4|6825.1|6823.7|6820.7|633
1637917200000|2021-11-26 09:00:00|6826.8|6823.8|6826.3|6823.3|6828|6825.5|6821.9|6819.3|634
1637917500000|2021-11-26 09:05:00|6826.4|6823.4|6826.1|6823.1|6827.1|6824.5|6822.8|6819.8|517
1637917800000|2021-11-26 09:10:00|6826.2|6823.2|6832.4|6829.4|6832.9|6830.1|6825.7|6823.1|510
1637918100000|2021-11-26 09:15:00|6832.3|6829.3|6834.8|6831.8|6835.3|6832.9|6828.5|6825.8|539
1637918400000|2021-11-26 09:20:00|6834.2|6832.4|6830|6827|6836.8|6834.8|6829.9|6826.9|594
1637918700000|2021-11-26 09:25:00|6829.6|6826.6|6828|6825|6830.3|6827.6|6826.3|6823.5|557
1637919000000|2021-11-26 09:30:00|6827.8|6824.8|6822.7|6819.7|6828.9|6826.1|6820.4|6818.1|634
1637919300000|2021-11-26 09:35:00|6822.1|6820.3|6823.9|6820.9|6824|6821.2|6820.9|6818.3|623
1637919600000|2021-11-26 09:40:00|6823.8|6820.8|6819.9|6816.9|6823.8|6820.8|6818.1|6815.1|528
1637919900000|2021-11-26 09:45:00|6820.4|6817.4|6820.3|6817.3|6822.1|6819.2|6819.4|6816.6|563
1637920200000|2021-11-26 09:50:00|6820.6|6817.6|6818.2|6815.2|6821.4|6818.4|6816.8|6814|562
1637920500000|2021-11-26 09:55:00|6818.6|6815.6|6822.9|6821.1|6823.9|6821.3|6817.9|6815.5|499
1637920800000|2021-11-26 10:00:00|6822.8|6821|6825.4|6822.4|6826.1|6823.8|6821.4|6818.6|557
1637921100000|2021-11-26 10:05:00|6825.3|6822.3|6825.4|6822.4|6827.5|6825.3|6824|6821.4|534
1637921400000|2021-11-26 10:10:00|6825.5|6822.5|6828.1|6825.1|6828.1|6825.7|6824.8|6822.4|492
1637921700000|2021-11-26 10:15:00|6828|6825|6829|6826|6829.5|6827.1|6825.6|6823.2|434
1637922000000|2021-11-26 10:20:00|6829.1|6826.1|6828.4|6825.4|6829.6|6827.2|6826.7|6824.5|411
1637922300000|2021-11-26 10:25:00|6828.3|6825.3|6827.7|6824.7|6830.2|6827.7|6825.1|6822.7|508
1637922600000|2021-11-26 10:30:00|6827.8|6824.8|6825.7|6822.7|6828.7|6826.2|6823.7|6821.2|598
1637922900000|2021-11-26 10:35:00|6825.6|6822.6|6819|6816|6825.7|6822.7|6817.9|6815.3|560
1637923200000|2021-11-26 10:40:00|6818.7|6815.7|6817.9|6814.9|6821.2|6818.2|6817.4|6814.4|524
1637923500000|2021-11-26 10:45:00|6817.8|6814.8|6817.4|6814.4|6818.5|6816|6815.8|6812.9|503
1637923800000|2021-11-26 10:50:00|6817.3|6814.3|6821.1|6818.1|6821.6|6818.8|6816.9|6814.1|556
1637924100000|2021-11-26 10:55:00|6821.4|6818.4|6820.9|6817.9|6821.6|6819.2|6819.3|6816.8|499
1637924400000|2021-11-26 11:00:00|6821|6818|6826.5|6823.5|6826.8|6824.4|6821|6818|531
1637924700000|2021-11-26 11:05:00|6826.6|6823.6|6829.9|6826.9|6830.2|6827.9|6826.5|6823.5|534
1637925000000|2021-11-26 11:10:00|6829.7|6826.7|6828.4|6825.4|6830.1|6827.8|6826.1|6823.9|484
1637925300000|2021-11-26 11:15:00|6828.5|6825.5|6825.2|6823.4|6830|6827.2|6825.1|6822.7|403
1637925600000|2021-11-26 11:20:00|6825.1|6823.3|6827.9|6826.1|6830.4|6827.8|6824.8|6822.7|421
1637925900000|2021-11-26 11:25:00|6828.6|6825.6|6829|6826|6830.4|6827.9|6828|6825.6|481
1637926200000|2021-11-26 11:30:00|6828.1|6826.3|6826.8|6823.8|6829.2|6826.9|6824.7|6822.3|494
1637926500000|2021-11-26 11:35:00|6826.6|6823.6|6825.2|6822.2|6828.4|6825.5|6823.6|6821.3|480
1637926800000|2021-11-26 11:40:00|6825|6822|6825.7|6822.7|6826.8|6823.9|6823.3|6820.9|452
1637927100000|2021-11-26 11:45:00|6825.6|6822.6|6827.7|6824.7|6829.1|6826.3|6823.9|6821.6|475
1637927400000|2021-11-26 11:50:00|6827.5|6824.5|6827.3|6824.3|6829|6826.4|6826.3|6823.3|471
1637927700000|2021-11-26 11:55:00|6827.2|6824.2|6822.9|6819.9|6827.3|6825.1|6821.9|6819.3|507
1637928000000|2021-11-26 12:00:00|6823|6820|6825.8|6822.8|6826|6823.5|6821.8|6819.4|455
1637928300000|2021-11-26 12:05:00|6825.9|6822.9|6827.4|6824.4|6828.4|6825.4|6824.7|6822.3|394
1637928600000|2021-11-26 12:10:00|6827.3|6824.3|6829|6827.2|6833.7|6831|6826.1|6823.5|484
1637928900000|2021-11-26 12:15:00|6829.7|6826.7|6824.9|6821.9|6830.4|6827.6|6823.5|6821.1|545
1637929200000|2021-11-26 12:20:00|6824.7|6821.7|6823.6|6820.6|6825|6822|6822.9|6820.3|385
1637929500000|2021-11-26 12:25:00|6823.7|6820.7|6823.9|6820.9|6824.3|6821.9|6822.7|6820.4|409
1637929800000|2021-11-26 12:30:00|6824|6821|6824.3|6821.3|6827.6|6824.9|6823.3|6820.8|402
1637930100000|2021-11-26 12:35:00|6824.2|6821.2|6825.5|6823.7|6827.3|6824.8|6824.1|6821.1|455
1637930400000|2021-11-26 12:40:00|6825.7|6823.9|6826.7|6824.9|6827.4|6825.1|6824.1|6821.8|456
1637930700000|2021-11-26 12:45:00|6826.6|6824.8|6830|6827|6830.5|6827.9|6825.7|6823.3|461
1637931000000|2021-11-26 12:50:00|6829.8|6826.8|6828.8|6825.8|6832.8|6830.3|6827.9|6825.4|462
1637931300000|2021-11-26 12:55:00|6828.2|6826.4|6829.3|6827.5|6830.1|6827.5|6827.6|6824.9|484
1637931600000|2021-11-26 13:00:00|6829.2|6827.4|6825|6822|6829.7|6827.4|6821.9|6819.6|513
1637931900000|2021-11-26 13:05:00|6825.3|6822.3|6829.9|6826.9|6830.2|6827.2|6823.9|6820.9|539
1637932200000|2021-11-26 13:10:00|6830.1|6827.1|6829.4|6826.4|6830.8|6827.8|6825.8|6823.3|484
1637932500000|2021-11-26 13:15:00|6829.6|6826.6|6828.4|6826.6|6830.5|6828.1|6827.9|6825.1|475
1637932800000|2021-11-26 13:20:00|6828.3|6826.5|6829.8|6828|6832.2|6829.9|6826.2|6824|574
1637933100000|2021-11-26 13:25:00|6829.3|6827.5|6826|6823|6829.9|6827.5|6823.4|6820.9|564
1637933400000|2021-11-26 13:30:00|6825.9|6822.9|6825.5|6823.7|6828.4|6825.9|6824|6821.3|540
1637933700000|2021-11-26 13:35:00|6825.4|6823.6|6829.6|6826.6|6830.4|6827.8|6825.3|6822.9|514
1637934000000|2021-11-26 13:40:00|6829.4|6827.6|6825.4|6823.6|6831.1|6828.7|6825|6822.8|577
1637934300000|2021-11-26 13:45:00|6825.6|6823.8|6824.6|6821.6|6827.1|6824.6|6823|6820.8|546
1637934600000|2021-11-26 13:50:00|6824.5|6821.5|6821.6|6819.8|6825.5|6823|6821.3|6818.8|593
1637934900000|2021-11-26 13:55:00|6821.7|6818.6|6821.1|6818.1|6824.4|6821.4|6820.1|6817.7|542
1637935200000|2021-11-26 14:00:00|6820.4|6818.6|6814.4|6812.6|6820.8|6818.6|6813.8|6811.2|502
1637935500000|2021-11-26 14:05:00|6814.9|6811.9|6819.5|6816.5|6819.8|6816.8|6813.8|6811.3|486
1637935800000|2021-11-26 14:10:00|6819.7|6816.7|6822.5|6819.5|6824|6821|6818.8|6816.3|425
1637936100000|2021-11-26 14:15:00|6822.7|6819.7|6816.2|6813.2|6822.7|6819.9|6813.2|6810.9|521
1637936400000|2021-11-26 14:20:00|6816.1|6813.1|6815.3|6812.3|6816.9|6814.2|6812.9|6810.8|489
1637936700000|2021-11-26 14:25:00|6815.4|6812.4|6821.8|6818.8|6822.2|6819.3|6814.8|6812.1|500
1637937000000|2021-11-26 14:30:00|6821.2|6819.4|6820.8|6817.8|6822.8|6819.8|6818.9|6816.1|678
1637937300000|2021-11-26 14:35:00|6820.7|6817.7|6819.4|6816.4|6821.9|6818.9|6816.1|6813.3|590
1637937600000|2021-11-26 14:40:00|6819.5|6816.5|6815.4|6812.4|6819.7|6816.7|6812.1|6809.6|605
1637937900000|2021-11-26 14:45:00|6815.3|6812.3|6813.6|6810.6|6815.4|6812.6|6810.8|6808.4|553
1637938200000|2021-11-26 14:50:00|6813.5|6810.5|6813.7|6810.7|6815.1|6812.1|6812|6809|530
1637938500000|2021-11-26 14:55:00|6813.8|6810.8|6818.4|6815.4|6820|6817.4|6813.4|6810.4|589
1637938800000|2021-11-26 15:00:00|6818.2|6815.2|6815.7|6812.7|6819.1|6816.3|6813.7|6811.4|636
1637939100000|2021-11-26 15:05:00|6816|6813|6816.3|6814.5|6821.9|6819.5|6814.9|6812|668
1637939400000|2021-11-26 15:10:00|6816.9|6813.9|6818|6815|6818.5|6815.6|6813|6810.9|620
1637939700000|2021-11-26 15:15:00|6817.3|6815.5|6812.5|6809.5|6819.7|6817.1|6811|6808.2|669
1637940000000|2021-11-26 15:20:00|6812.4|6809.4|6811.2|6809.4|6816.2|6813.2|6810.1|6807.9|670
1637940300000|2021-11-26 15:25:00|6811.1|6809.3|6816.2|6813.2|6818|6815|6808.5|6806.2|557
1637940600000|2021-11-26 15:30:00|6816.4|6813.4|6815.7|6813.9|6817.1|6814.3|6814.3|6811.8|592
1637940900000|2021-11-26 15:35:00|6816.5|6813.5|6819|6816|6819.3|6817|6815.8|6813.2|558
1637941200000|2021-11-26 15:40:00|6819.1|6816.1|6819.7|6816.7|6820.6|6818.3|6815.3|6812.8|541
1637941500000|2021-11-26 15:45:00|6819.6|6816.6|6821|6819.2|6821.7|6819.3|6816.6|6814.2|606
1637941800000|2021-11-26 15:50:00|6821.1|6818.1|6822.6|6819.6|6826.9|6823.9|6819.9|6816.9|609
1637942100000|2021-11-26 15:55:00|6823|6820|6823.4|6821.6|6829.2|6826.2|6820.8|6817.9|788
1637942400000|2021-11-26 16:00:00|6824|6821|6825.9|6822.9|6828.5|6825.8|6821.4|6818.9|733
1637942700000|2021-11-26 16:05:00|6826|6823|6826.2|6823.2|6829.6|6826.7|6824.5|6821.5|614
1637943000000|2021-11-26 16:10:00|6826.3|6823.3|6822.6|6819.6|6828|6825|6822.5|6819.5|577
1637943300000|2021-11-26 16:15:00|6822.5|6819.5|6823.6|6820.6|6824.6|6821.9|6822|6819.1|483
1637943600000|2021-11-26 16:20:00|6823.7|6820.7|6821|6818|6824.7|6822.2|6819.9|6817.5|501
1637943900000|2021-11-26 16:25:00|6821.1|6818.1|6819.1|6816.1|6821.3|6819|6816.5|6814|535
1637944200000|2021-11-26 16:30:00|6818.9|6815.9|6819.6|6817.8|6820.2|6818.3|6817|6814.9|512
1637944500000|2021-11-26 16:35:00|6819.4|6817.6|6819.2|6817.4|6820.3|6818.5|6816.5|6814.1|555
1637944800000|2021-11-26 16:40:00|6819.1|6817.3|6822.2|6820.4|6823.1|6820.5|6814.6|6812.1|751
1637945100000|2021-11-26 16:45:00|6822.4|6820.6|6816.4|6814.6|6823.2|6820.7|6816.4|6814.3|725
1637945400000|2021-11-26 16:50:00|6817.1|6814.1|6821|6819.2|6821.5|6819.2|6815.3|6813|656
1637945700000|2021-11-26 16:55:00|6821.1|6819.3|6824.7|6821.7|6826.6|6824.2|6821|6818.9|612
1637946000000|2021-11-26 17:00:00|6825|6822|6821|6819.2|6825.7|6823|6819.5|6817.3|579
1637946300000|2021-11-26 17:05:00|6821.3|6819.5|6819.3|6817.5|6823.4|6821|6818.5|6816.2|582
1637946600000|2021-11-26 17:10:00|6819.2|6817.4|6822.5|6820.7|6824.2|6821.8|6818.8|6816.5|537
1637946900000|2021-11-26 17:15:00|6822.6|6820.8|6822.2|6820.4|6823.3|6821.1|6821.5|6819.2|434
1637947200000|2021-11-26 17:20:00|6822.3|6820.5|6825.1|6823.3|6826.2|6823.8|6822.3|6820.5|478
1637947500000|2021-11-26 17:25:00|6825.5|6823.7|6827.4|6824.4|6827.8|6825.3|6824.7|6822.4|381
1637947800000|2021-11-26 17:30:00|6827.5|6824.5|6830.6|6827.6|6831.9|6829.2|6826.6|6824|531
1637948100000|2021-11-26 17:35:00|6830.5|6827.5|6828.9|6825.9|6831.2|6828.5|6827.9|6825.3|488
1637948400000|2021-11-26 17:40:00|6829|6826|6827.9|6824.9|6829.5|6827.1|6825.2|6822.8|421
1637948700000|2021-11-26 17:45:00|6828|6825|6824|6821|6828.1|6825.6|6823.5|6820.9|295
1637949000000|2021-11-26 17:50:00|6823.8|6820.8|6824.8|6821.8|6826.9|6824.2|6822.6|6820.3|421
1637949300000|2021-11-26 17:55:00|6825.2|6822.2|6823.6|6820.6|6829.1|6826.5|6822.4|6819.5|537
1637949600000|2021-11-26 18:00:00|6823.7|6820.7|6823.8|6820.8|6827.2|6824.2|6823.3|6820.3|582
1637949900000|2021-11-26 18:05:00|6824.5|6821.5|6820.6|6817.6|6824.5|6821.5|6819.9|6816.9|262
1637950200000|2021-11-26 18:10:00|6820.3|6817.3|6816.6|6813.1|6821.8|6818.8|6816.1|6812.9|300
1637950500000|2021-11-26 18:15:00|6816.3|6812.8|6820.8|6816.1|6823.1|6816.7|6815.7|6812.1|685
1637950800000|2021-11-26 18:20:00|6821|6815.8|6822.1|6816.3|6824.3|6818.3|6820|6815.2|538
1637951100000|2021-11-26 18:25:00|6822.2|6815.5|6824.1|6818|6825.8|6819|6820.7|6814.7|658
1637951400000|2021-11-26 18:30:00|6823.9|6818.2|6825.4|6821.1|6826.7|6821.8|6821.7|6815.6|629
1637951700000|2021-11-26 18:35:00|6825.6|6821.2|6820.5|6815.8|6825.6|6821.4|6819.3|6811.7|588
1637952000000|2021-11-26 18:40:00|6820.3|6815.1|6820.2|6813.8|6822.5|6818.1|6817.3|6812.4|707
1637952300000|2021-11-26 18:45:00|6820.4|6813.6|6822.4|6817.3|6823.6|6818.5|6819.4|6812.7|562
1637952600000|2021-11-26 18:50:00|6822.3|6817.5|6818.3|6812.8|6823.4|6817.5|6817.1|6811.5|784
1637952900000|2021-11-26 18:55:00|6818.8|6812.6|6818.5|6813.3|6821.2|6816.1|6817.2|6812.4|776
1637953200000|2021-11-26 19:00:00|6818.1|6813.4|6819.3|6816.3|6820.4|6816.3|6816.1|6811.5|414
1637953500000|2021-11-26 19:05:00|6819.2|6816.2|6819.9|6815.8|6821|6816.7|6818.3|6815|390
1637953800000|2021-11-26 19:10:00|6820.3|6815.6|6818.3|6815.1|6821|6816.3|6817.6|6813.9|229
1637954100000|2021-11-26 19:15:00|6818.6|6815.2|6817.7|6814.7|6820.2|6815.3|6817.6|6813.6|268
1637954400000|2021-11-26 19:20:00|6818.4|6814.9|6819.3|6815.5|6820.7|6816.2|6818.1|6813.8|241
1637954700000|2021-11-26 19:25:00|6819|6815.3|6818.6|6814.8|6820.1|6816|6817.3|6813.5|298
1637955000000|2021-11-26 19:30:00|6818.7|6814.9|6817.9|6813.8|6819.7|6814.9|6817.5|6813.2|274
1637955300000|2021-11-26 19:35:00|6818.4|6814.1|6816.8|6813|6818.6|6814.2|6816.1|6812.7|305
1637955600000|2021-11-26 19:40:00|6816.9|6812.9|6816.6|6812.4|6818.4|6813.6|6815.8|6811.7|292
1637955900000|2021-11-26 19:45:00|6816.9|6812.3|6816|6812.6|6818|6812.8|6815.6|6811.5|282
1637956200000|2021-11-26 19:50:00|6816.6|6812.4|6816.2|6811.7|6817.7|6813.2|6815.4|6811.3|351
1637956500000|2021-11-26 19:55:00|6816.1|6811.8|6816.4|6811.7|6818.3|6812.4|6814.8|6810.8|425
1637956800000|2021-11-26 20:00:00|6816.6|6811.8|6813.5|6803.7|6818.4|6812.5|6813.5|6803.3|509
1637957100000|2021-11-26 20:05:00|6812.6|6803.5|6813.5|6807.8|6818.5|6809.1|6811.7|6802.3|594
1637957400000|2021-11-26 20:10:00|6813.6|6807.9|6814.1|6807.6|6815.4|6808.3|6811.2|6806.7|498
1637957700000|2021-11-26 20:15:00|6813.9|6807.7|6813.6|6809.2|6816.4|6809.6|6811.6|6806.3|585
1637958000000|2021-11-26 20:20:00|6813.5|6809.3|6810.9|6807.9|6817.6|6809.7|6810.4|6806.1|351
1637958300000|2021-11-26 20:25:00|6810.8|6807.8|6811.4|6808.3|6812.5|6808.5|6810.6|6806.9|307
1637958600000|2021-11-26 20:30:00|6811|6807.8|6814.2|6808|6817.6|6811.7|6810.7|6806.7|397
1637958900000|2021-11-26 20:35:00|6813.8|6807.4|6814.5|6809.4|6816.3|6810|6812.3|6806.9|428
1637959200000|2021-11-26 20:40:00|6814.7|6809.3|6815.2|6809.5|6816.4|6809.8|6812|6807.5|430
1637959500000|2021-11-26 20:45:00|6815.7|6808.5|6817.8|6812|6817.9|6812.7|6812.2|6807|351
1637959800000|2021-11-26 20:50:00|6817.7|6812.3|6820|6811.4|6823.8|6816.3|6817|6809.7|565
1637960100000|2021-11-26 20:55:00|6820.4|6811.5|6824.1|6812.9|6825.2|6815.7|6816.6|6809.4|523
1637960400000|2021-11-26 21:00:00|6824.2|6812.3|6824.7|6813.8|6826.4|6817.9|6820.5|6810.8|384
1637960700000|2021-11-26 21:05:00|6824.9|6813.9|6822.4|6813.4|6827.8|6816.4|6819.4|6811.3|337
1637961000000|2021-11-26 21:10:00|6822.5|6813.5|6824.5|6811.7|6825.2|6816.4|6819.3|6810.9|292
1637961300000|2021-11-26 21:15:00|6824.7|6812.2|6825.2|6814.1|6825.8|6814.1|6823.4|6810.4|102
1637961600000|2021-11-26 21:20:00|6825.5|6813|6823.9|6813.6|6825.7|6814|6823.8|6810.9|132
1637961900000|2021-11-26 21:25:00|6824|6813.4|6825.4|6812.4|6825.8|6814|6823.7|6810.7|54
1637962200000|2021-11-26 21:30:00|6825.2|6812.2|6824.4|6811.4|6827.4|6814.4|6823.3|6810.8|479
1637962500000|2021-11-26 21:35:00|6824|6811|6823.4|6812.4|6825.7|6813.5|6823|6810.7|298
1637962800000|2021-11-26 21:40:00|6823.8|6812.8|6824.7|6811.7|6826.3|6813.6|6823.2|6810.2|232
1637963100000|2021-11-26 21:45:00|6825.2|6812.2|6827.1|6814.1|6829.2|6816.2|6820.1|6807.1|85
1637963400000|2021-11-26 21:50:00|6827|6814|6827.9|6814.9|6832.1|6819.1|6824.2|6811.2|118
1637963700000|2021-11-26 21:55:00|6828.9|6815.9|6826.9|6813.9|6835|6822|6824.3|6811.3|29
1638133200000|2021-11-28 21:00:00|6841.7|6837.7|6841.2|6837.2|6841.7|6837.7|6840.7|6836.7|6
1638133500000|2021-11-28 21:05:00|6841|6837|6841.2|6837.2|6844.2|6837.2|6840.4|6833.1|7
1638133800000|2021-11-28 21:10:00|6844.2|6833.1|6840.6|6836.6|6844.2|6837.2|6840.5|6833.1|5
1638134100000|2021-11-28 21:15:00|6840.4|6836.4|6844.5|6832.5|6844.5|6837.3|6840|6832.3|26
1638134400000|2021-11-28 21:20:00|6844.3|6832.6|6840.1|6836.1|6845.1|6837.1|6839.8|6831.9|41
1638134700000|2021-11-28 21:25:00|6842.8|6833.6|6839.9|6835.9|6845.6|6836.2|6839.3|6831.7|37
1638135000000|2021-11-28 21:30:00|6839.7|6835.7|6837.2|6833.2|6846.4|6836.2|6836.7|6820.1|63
1638135300000|2021-11-28 21:35:00|6837.1|6833.1|6839|6820|6845.8|6833.7|6836.6|6819.8|51
1638135600000|2021-11-28 21:40:00|6840.8|6821.8|6838.2|6827.4|6846.1|6833.7|6836.8|6819.8|75
1638135900000|2021-11-28 21:45:00|6841.4|6824.8|6836.3|6832.3|6845.6|6833.1|6835.4|6822.6|58
1638136200000|2021-11-28 21:50:00|6836.6|6832.6|6842.2|6829.5|6845|6832.7|6836|6828|35
1638136500000|2021-11-28 21:55:00|6845|6828|6837.9|6833.9|6845.8|6834.4|6837.5|6827.2|43
1638136800000|2021-11-28 22:00:00|6838|6834|6829.5|6825.5|6846|6834.2|6827.9|6819.1|197
1638137100000|2021-11-28 22:05:00|6829.2|6825.2|6829.2|6823.2|6832.4|6825.9|6828.4|6821.4|244
1638137400000|2021-11-28 22:10:00|6831|6823.4|6834.5|6821.5|6836.8|6823.8|6829.1|6817.4|314
1638137700000|2021-11-28 22:15:00|6833.4|6820.4|6830.8|6818.4|6837.2|6824.2|6828.3|6817.9|273
1638138000000|2021-11-28 22:20:00|6830.5|6818.5|6827.9|6818.9|6833|6820.6|6824.9|6816|353
1638138300000|2021-11-28 22:25:00|6827.3|6819.1|6820.2|6807.8|6828.8|6820.7|6815.3|6803.4|297
1638138600000|2021-11-28 22:30:00|6820.5|6808.2|6821.4|6812.4|6828.2|6816.8|6818|6807.9|349
1638138900000|2021-11-28 22:35:00|6821|6812.8|6820|6813.3|6821.6|6816.6|6818.6|6812.1|315
1638139200000|2021-11-28 22:40:00|6820.4|6813|6822.2|6812.9|6831.2|6818.2|6818.6|6812.3|271
1638139500000|2021-11-28 22:45:00|6822.3|6812.8|6822.8|6815.9|6823.9|6816.4|6820.2|6812.8|396
1638139800000|2021-11-28 22:50:00|6823|6815.7|6822.3|6814.2|6823.4|6815.8|6820.2|6811.4|335
1638140100000|2021-11-28 22:55:00|6822.8|6814|6822.9|6811.9|6825.7|6817.4|6821|6810.5|347
1638140400000|2021-11-28 23:00:00|6822.7|6812.9|6825.7|6813.2|6831.2|6819.4|6819.3|6810.9|795
1638140700000|2021-11-28 23:05:00|6826.2|6812.7|6824.4|6820.3|6827.7|6820.8|6820.9|6811.2|807
1638141000000|2021-11-28 23:10:00|6824.9|6820.2|6826.7|6823.7|6831.5|6825.6|6823.8|6820.1|603
1638141300000|2021-11-28 23:15:00|6826.8|6823.6|6828.4|6825.2|6831.3|6828.1|6826.7|6823.6|395
1638141600000|2021-11-28 23:20:00|6828.5|6825.5|6825|6822|6828.5|6825.5|6823.9|6820.9|346
1638141900000|2021-11-28 23:25:00|6825.1|6822.1|6823.2|6820.2|6825.2|6822.2|6822.6|6819.6|226
1638142200000|2021-11-28 23:30:00|6823.5|6820.5|6825.5|6822.5|6826.3|6823.3|6822.8|6819.8|311
1638142500000|2021-11-28 23:35:00|6825.7|6822.7|6832.3|6829.3|6832.8|6829.8|6824.7|6821.7|370
1638142800000|2021-11-28 23:40:00|6832|6829|6828.9|6825.9|6832.1|6829.1|6828.7|6825.7|270
1638143100000|2021-11-28 23:45:00|6829.1|6826.1|6830.1|6826.1|6833.2|6828.6|6824.9|6821.9|514
1638143400000|2021-11-28 23:50:00|6830.2|6826.2|6825.2|6822.2|6830.9|6826.6|6824.4|6821.4|443
1638143700000|2021-11-28 23:55:00|6825.1|6822.1|6826.5|6823.5|6827|6824|6823.3|6820.3|211
1638144000000|2021-11-29 00:00:00|6826.7|6823.7|6827.2|6824.2|6831.6|6828.6|6826.2|6823.2|509
1638144300000|2021-11-29 00:05:00|6827.3|6824.3|6824.1|6821.1|6827.5|6824.5|6823.4|6820.6|447
1638144600000|2021-11-29 00:10:00|6824|6821|6830.7|6827.7|6831.4|6828.9|6823.5|6821|441
1638144900000|2021-11-29 00:15:00|6830.6|6827.6|6834.8|6831.8|6835|6832|6829|6826.6|382
1638145200000|2021-11-29 00:20:00|6834.7|6831.7|6830.3|6827.3|6835.7|6832.7|6830|6827|427
1638145500000|2021-11-29 00:25:00|6830.2|6827.2|6828.1|6825.1|6830.3|6827.5|6827.7|6824.7|375
1638145800000|2021-11-29 00:30:00|6828|6825|6830.3|6827.3|6830.4|6827.4|6826.8|6823.8|414
1638146100000|2021-11-29 00:35:00|6830.2|6827.2|6829.3|6826.3|6831.2|6828.5|6829|6826|305
1638146400000|2021-11-29 00:40:00|6829.6|6826.6|6821.1|6818.1|6829.7|6826.7|6820.3|6817.3|445
1638146700000|2021-11-29 00:45:00|6821.2|6818.2|6825.5|6822.5|6826.3|6823.6|6820.5|6817.5|367
1638147000000|2021-11-29 00:50:00|6825.4|6822.4|6821.8|6818.8|6827.7|6824.7|6821|6818|457
1638147300000|2021-11-29 00:55:00|6822|6819|6826.3|6823.3|6827.7|6824.7|6820.8|6817.8|460
1638147600000|2021-11-29 01:00:00|6826.4|6823.4|6829.3|6826.3|6829.6|6826.6|6823.3|6820.3|517
1638147900000|2021-11-29 01:05:00|6829.4|6826.4|6827.5|6824.5|6829.6|6826.6|6826.7|6823.7|395
1638148200000|2021-11-29 01:10:00|6827.4|6824.4|6829.3|6826.3|6830.6|6827.8|6826.5|6823.6|324
1638148500000|2021-11-29 01:15:00|6829.1|6827.3|6828.2|6826.4|6829.8|6827.3|6826.8|6824.3|349
1638148800000|2021-11-29 01:20:00|6829|6826|6825.9|6824.1|6829.4|6827|6825.8|6823.2|403
1638149100000|2021-11-29 01:25:00|6826|6824.2|6824.4|6822.6|6826.8|6824.4|6823.1|6820.7|391
1638149400000|2021-11-29 01:30:00|6825|6822|6826.7|6823.7|6826.7|6824.2|6823.5|6820.6|361
1638149700000|2021-11-29 01:35:00|6826.6|6823.6|6831.6|6828.6|6831.9|6829.5|6825.8|6823.4|410
1638150000000|2021-11-29 01:40:00|6831|6829.2|6834.6|6832.8|6835.6|6833.2|6829.6|6827.3|374
1638150300000|2021-11-29 01:45:00|6834.7|6832.9|6835.5|6833.7|6836.5|6834.7|6832.6|6830.2|379
1638150600000|2021-11-29 01:50:00|6835.6|6833.8|6835.7|6833.9|6836.8|6834.4|6834.6|6832.2|399
1638150900000|2021-11-29 01:55:00|6836|6834.2|6835.3|6833.5|6836.6|6834.3|6833.5|6831.3|367
1638151200000|2021-11-29 02:00:00|6835.2|6833.4|6835.7|6832.7|6836.6|6834.3|6834|6831.6|321
1638151500000|2021-11-29 02:05:00|6835.1|6833.3|6831.2|6829.4|6836.2|6833.7|6830.6|6828.4|401
1638151800000|2021-11-29 02:10:00|6831.1|6829.3|6826.5|6823.5|6832.4|6829.9|6824.6|6822.4|375
1638152100000|2021-11-29 02:15:00|6826.7|6823.7|6828.1|6825.1|6828.2|6825.8|6825.2|6822.8|443
1638152400000|2021-11-29 02:20:00|6828|6825|6826.6|6824.8|6828.6|6826.3|6825.3|6822.9|276
1638152700000|2021-11-29 02:25:00|6826.5|6824.7|6827.9|6826.1|6829|6826.7|6825.9|6823.4|391
1638153000000|2021-11-29 02:30:00|6827.8|6826|6828.9|6825.9|6831.2|6828.8|6827|6824.7|343
1638153300000|2021-11-29 02:35:00|6827.9|6826.1|6829.1|6827.3|6830.4|6828.2|6827.1|6825.2|284
1638153600000|2021-11-29 02:40:00|6829|6827.2|6829.7|6827.9|6830.6|6828.2|6827.5|6825.1|290
1638153900000|2021-11-29 02:45:00|6829.6|6827.8|6833.5|6830.5|6836.2|6833.7|6829.5|6827.1|378
1638154200000|2021-11-29 02:50:00|6833.6|6830.6|6832.4|6830.6|6834.6|6832.2|6832.1|6829.7|366
1638154500000|2021-11-29 02:55:00|6833|6830|6833.5|6830.5|6834.6|6832.4|6832.2|6829.8|317
1638154800000|2021-11-29 03:00:00|6833.6|6830.6|6829.6|6827.8|6833.6|6831|6828.9|6826.8|307
1638155100000|2021-11-29 03:05:00|6830.3|6827.3|6829|6827.2|6830.4|6828.1|6828.2|6825.7|317
1638155400000|2021-11-29 03:10:00|6829.7|6826.7|6831.5|6829.7|6832.9|6830.4|6829|6826.6|329
1638155700000|2021-11-29 03:15:00|6831.6|6829.8|6827.5|6825.7|6832.1|6829.8|6827.4|6825.1|320
1638156000000|2021-11-29 03:20:00|6827.4|6825.6|6826.1|6824.3|6828.1|6826|6826|6824.2|238
1638156300000|2021-11-29 03:25:00|6826.2|6824.4|6831|6829.2|6831.6|6829.2|6826.2|6824.2|300
1638156600000|2021-11-29 03:30:00|6830.9|6829.1|6833.3|6831.5|6834.2|6832.4|6830.4|6828.1|304
1638156900000|2021-11-29 03:35:00|6833.2|6831.4|6832.1|6830.3|6834.2|6832|6832|6829.9|234
1638157200000|2021-11-29 03:40:00|6832.8|6829.8|6831.4|6829.6|6832.9|6830.4|6830.8|6828.9|219
1638157500000|2021-11-29 03:45:00|6831.5|6829.7|6831.1|6829.3|6833.8|6831.6|6830.5|6828.4|236
1638157800000|2021-11-29 03:50:00|6831.2|6829.4|6835|6833.2|6835.3|6833.3|6830.9|6828.6|259
1638158100000|2021-11-29 03:55:00|6835.1|6833.3|6836.7|6833.7|6837.5|6835.6|6834.1|6832.2|323
1638158400000|2021-11-29 04:00:00|6836.8|6833.8|6835.2|6833.4|6837.8|6835.6|6835.2|6833.1|258
1638158700000|2021-11-29 04:05:00|6835.8|6832.8|6834.1|6832.3|6836.3|6834.1|6833.3|6830.9|208
1638159000000|2021-11-29 04:10:00|6834|6832.2|6834.3|6832.5|6837.3|6834.9|6833.9|6831.7|275
1638159300000|2021-11-29 04:15:00|6834.4|6832.6|6835.2|6833.4|6836.4|6833.9|6833.4|6831.2|248
1638159600000|2021-11-29 04:20:00|6835.3|6833.5|6834.6|6832.8|6836.2|6833.8|6833.8|6831.7|234
1638159900000|2021-11-29 04:25:00|6834.5|6832.7|6834.1|6831.1|6835.3|6833|6833.3|6830.9|166
1638160200000|2021-11-29 04:30:00|6834|6831|6831.8|6830|6834.9|6832.5|6831.7|6829.3|267
1638160500000|2021-11-29 04:35:00|6831.9|6830.1|6832.6|6830.8|6833|6830.9|6831|6829.2|221
1638160800000|2021-11-29 04:40:00|6832.7|6830.9|6831.6|6829.8|6834|6831.6|6831.4|6829.1|230
1638161100000|2021-11-29 04:45:00|6832.2|6829.2|6829.7|6827.9|6832.8|6830.4|6829.7|6827.9|263
1638161400000|2021-11-29 04:50:00|6829.8|6828|6829.1|6827.3|6830.2|6828|6827.8|6826|282
1638161700000|2021-11-29 04:55:00|6829.3|6827.5|6829.8|6828|6831.2|6828.8|6829|6826.7|261
1638162000000|2021-11-29 05:00:00|6829.6|6827.8|6828|6826.2|6830.7|6828|6827.3|6825.1|263
1638162300000|2021-11-29 05:05:00|6828.1|6826.3|6827.9|6826.1|6828.6|6826.3|6827.2|6824.8|205
1638162600000|2021-11-29 05:10:00|6827.8|6826|6829.5|6827.7|6830.5|6828.1|6827.8|6826|214
1638162900000|2021-11-29 05:15:00|6829.6|6827.8|6828.7|6825.7|6830.3|6827.8|6827.2|6825|255
1638163200000|2021-11-29 05:20:00|6828.6|6825.6|6828.2|6825.2|6829|6826.7|6825.2|6823.4|343
1638163500000|2021-11-29 05:25:00|6827.3|6825.5|6828.1|6826.3|6829.7|6827.4|6826.8|6824.5|341
1638163800000|2021-11-29 05:30:00|6828|6826.2|6828|6826.2|6830.3|6827.9|6827.4|6825.1|428
1638164100000|2021-11-29 05:35:00|6828.1|6826.3|6829.8|6828|6830.2|6828.1|6827.8|6825.6|325
1638164400000|2021-11-29 05:40:00|6829.9|6828.1|6831.1|6829.3|6832|6829.7|6829.8|6827.6|282
1638164700000|2021-11-29 05:45:00|6831.2|6829.4|6835|6833.2|6835.3|6833.5|6831|6828.9|317
1638165000000|2021-11-29 05:50:00|6835.1|6833.3|6834.4|6832.6|6835.7|6833.6|6834|6831.9|347
1638165300000|2021-11-29 05:55:00|6834.5|6832.7|6833.4|6831.6|6835.1|6832.7|6832.7|6830.8|330
1638165600000|2021-11-29 06:00:00|6833.5|6831.7|6830.1|6828.3|6833.8|6832|6829.8|6827.5|360
1638165900000|2021-11-29 06:05:00|6830.6|6827.6|6829.5|6827.7|6830.7|6828.3|6828.3|6826.2|324
1638166200000|2021-11-29 06:10:00|6829.6|6827.8|6826.7|6824.9|6830.2|6828|6826.6|6824.8|267
1638166500000|2021-11-29 06:15:00|6826.8|6825|6827.7|6825.9|6830.1|6828.2|6826.2|6824.4|376
1638166800000|2021-11-29 06:20:00|6827.6|6825.8|6828.1|6825.1|6830|6827.7|6826|6823.6|409
1638167100000|2021-11-29 06:25:00|6828|6825|6826.2|6824.4|6829|6826.8|6825.6|6823.6|310
1638167400000|2021-11-29 06:30:00|6826.1|6824.3|6827.4|6825.6|6828.3|6826|6824.6|6822.8|389
1638167700000|2021-11-29 06:35:00|6828.1|6825.1|6826.4|6824.6|6828.4|6826.1|6825.7|6823.9|304
1638168000000|2021-11-29 06:40:00|6826.5|6824.7|6826.1|6824.3|6828.5|6825.9|6825.3|6823.1|283
1638168300000|2021-11-29 06:45:00|6826.4|6824.6|6829|6826|6830.6|6828.2|6826.1|6824|380
1638168600000|2021-11-29 06:50:00|6829.1|6826.1|6830.6|6828.8|6831.4|6829|6828.1|6825.9|374
1638168900000|2021-11-29 06:55:00|6831.1|6829.3|6831|6828|6832.4|6830|6829.9|6827.7|306
1638169200000|2021-11-29 07:00:00|6831.1|6828.1|6828.1|6826.3|6831.2|6829.1|6826.9|6824.8|444
1638169500000|2021-11-29 07:05:00|6828.2|6826.4|6830.4|6828.6|6831.1|6828.7|6827.1|6825|502
1638169800000|2021-11-29 07:10:00|6830.5|6828.7|6830.4|6827.4|6831.4|6828.9|6827.5|6825.2|431
1638170100000|2021-11-29 07:15:00|6830.3|6827.3|6833.8|6830.8|6833.8|6830.8|6828.9|6826.7|397
1638170400000|2021-11-29 07:20:00|6833.7|6830.7|6834.9|6833.1|6837|6834.6|6832.5|6830.5|337
1638170700000|2021-11-29 07:25:00|6834.8|6833|6832.2|6830.4|6835.8|6833|6831.5|6829.1|404
1638171000000|2021-11-29 07:30:00|6832.8|6829.8|6832.8|6829.8|6833.3|6830.9|6830.5|6828.5|356
1638171300000|2021-11-29 07:35:00|6832.7|6829.7|6830.9|6827.9|6833.1|6830.7|6829.5|6827|301
1638171600000|2021-11-29 07:40:00|6831|6828|6831.3|6829.5|6833.9|6831.4|6830.2|6827.7|259
1638171900000|2021-11-29 07:45:00|6832|6829|6833|6831.2|6834.1|6831.8|6830|6827.9|332
1638172200000|2021-11-29 07:50:00|6833.1|6831.3|6835.4|6832.4|6835.4|6832.8|6833|6830.8|292
1638172500000|2021-11-29 07:55:00|6835.3|6832.3|6833.3|6831.5|6836|6833.7|6831.4|6829.6|389
1638172800000|2021-11-29 08:00:00|6833.9|6830.9|6831|6828|6835.4|6833.1|6828|6825.8|513
1638173100000|2021-11-29 08:05:00|6831.1|6828.1|6830.3|6827.3|6833.5|6830.5|6829.2|6826.8|449
1638173400000|2021-11-29 08:10:00|6829.4|6827.6|6826.4|6823.4|6830.3|6827.9|6825.5|6823.2|364
1638173700000|2021-11-29 08:15:00|6826.3|6823.3|6825.2|6823.4|6828.7|6826.4|6825.1|6822.8|405
1638174000000|2021-11-29 08:20:00|6824.8|6823|6825.8|6822.8|6827.8|6825.2|6821.9|6820|448
1638174300000|2021-11-29 08:25:00|6825.7|6822.7|6823|6820|6825.9|6823.4|6822.6|6819.9|422
1638174600000|2021-11-29 08:30:00|6822.9|6819.9|6825.6|6823.8|6827.1|6824.8|6822.8|6819.8|525
1638174900000|2021-11-29 08:35:00|6825.8|6824|6825|6823.2|6827.8|6825.2|6823.1|6821|503
1638175200000|2021-11-29 08:40:00|6824.9|6823.1|6825|6823.2|6828.2|6825.7|6823.5|6821|504
1638175500000|2021-11-29 08:45:00|6824.6|6822.8|6825.1|6823.3|6825.8|6823.4|6822.3|6819.9|544
1638175800000|2021-11-29 08:50:00|6825.7|6822.7|6828.9|6827.1|6829.4|6827.2|6823.2|6820.7|614
1638176100000|2021-11-29 08:55:00|6828.8|6827|6830.3|6827.3|6830.5|6828.1|6825.9|6823.7|565
1638176400000|2021-11-29 09:00:00|6830.2|6827.2|6834.3|6831.3|6835.5|6832.8|6829.6|6826.7|512
1638176700000|2021-11-29 09:05:00|6834.2|6831.2|6834|6832.2|6836.2|6834.4|6831.2|6829.2|527
1638177000000|2021-11-29 09:10:00|6833.9|6832.1|6834.2|6832.4|6835.7|6833.9|6831.4|6829.6|475
1638177300000|2021-11-29 09:15:00|6834.1|6832.3|6836.7|6834.9|6836.9|6835.1|6834.1|6832.3|419
1638177600000|2021-11-29 09:20:00|6836.6|6834.8|6835.9|6834.1|6836.6|6834.8|6832.2|6830.4|466
1638177900000|2021-11-29 09:25:00|6835.8|6834|6835.7|6833.9|6836.2|6834.4|6833.5|6831.7|368
1638178200000|2021-11-29 09:30:00|6835.6|6833.8|6832.4|6830.6|6836.2|6834.4|6831.9|6830.1|397
1638178500000|2021-11-29 09:35:00|6832.3|6830.5|6832.2|6830.4|6833.4|6831.2|6831.3|6829.5|429
1638178800000|2021-11-29 09:40:00|6832.3|6830.5|6833|6831.2|6833.6|6831.8|6831.2|6829.4|357
1638179100000|2021-11-29 09:45:00|6833.1|6831.3|6835.1|6833.3|6836.3|6834.5|6832.1|6830.3|346
1638179400000|2021-11-29 09:50:00|6835|6833.2|6831.1|6829.3|6835.1|6833.3|6831.1|6829.3|359
1638179700000|2021-11-29 09:55:00|6831.2|6829.4|6831.7|6829.9|6832.3|6830.5|6830.7|6828.9|332
1638180000000|2021-11-29 10:00:00|6831.8|6830|6832.1|6830.3|6833.9|6832.1|6831.1|6829.3|263
1638180300000|2021-11-29 10:05:00|6832.2|6830.4|6829.9|6828.1|6833.3|6831.5|6829.2|6827.4|307
1638180600000|2021-11-29 10:10:00|6829.8|6828|6828.9|6827.1|6830.9|6829.1|6828.1|6826.3|295
1638180900000|2021-11-29 10:15:00|6829|6827.2|6829.4|6827.6|6829.8|6828|6827.2|6825.4|299
1638181200000|2021-11-29 10:20:00|6829.3|6827.5|6834.4|6832.6|6834.5|6832.7|6829|6827.2|358
1638181500000|2021-11-29 10:25:00|6834.3|6832.5|6836.9|6835.1|6837.5|6835.7|6834.2|6832.4|286
1638181800000|2021-11-29 10:30:00|6837|6835.2|6838.7|6836.9|6839.1|6837.3|6836.1|6834.3|267
1638182100000|2021-11-29 10:35:00|6838.8|6837|6838.9|6837.1|6838.9|6837.1|6838.3|6836.5|101
1638182400000|2021-11-29 10:40:00|6838.9|6837.1|6834.7|6832.9|6839|6837.2|6833|6831.2|343
1638182700000|2021-11-29 10:45:00|6834.8|6833|6830.6|6828.8|6835.1|6833.3|6830.6|6828.8|321
1638183000000|2021-11-29 10:50:00|6830.7|6828.9|6830.4|6828.6|6832.7|6830.9|6829.1|6827.3|301
1638183300000|2021-11-29 10:55:00|6830.5|6828.7|6828.8|6827|6831.8|6830|6828.2|6826.4|341
1638183600000|2021-11-29 11:00:00|6828.7|6826.9|6829.8|6828|6830.1|6828.3|6828|6826.2|331
1638183900000|2021-11-29 11:05:00|6829.7|6827.9|6830.8|6829|6831.8|6830|6828.3|6826.5|314
1638184200000|2021-11-29 11:10:00|6830.7|6828.9|6829.7|6827.9|6831.4|6829.6|6829.1|6827.3|297
1638184500000|2021-11-29 11:15:00|6829.6|6827.8|6828.9|6827.1|6829.6|6827.8|6827.4|6825.6|298
1638184800000|2021-11-29 11:20:00|6828.8|6827|6827.2|6825.4|6829.1|6827.3|6825.4|6823.6|333
1638185100000|2021-11-29 11:25:00|6827.3|6825.5|6825.9|6824.1|6828.3|6826|6825.5|6823|355
1638185400000|2021-11-29 11:30:00|6825.8|6824|6827.2|6825.4|6827.9|6826|6825.8|6823.7|325
1638185700000|2021-11-29 11:35:00|6827.3|6825.5|6828.9|6827.1|6830.9|6829.1|6826.3|6824.5|285
1638186000000|2021-11-29 11:40:00|6829|6827.2|6830.1|6828.3|6831|6829.2|6827.9|6826.1|298
1638186300000|2021-11-29 11:45:00|6830|6828.2|6828.9|6827.1|6830.4|6828.6|6828.4|6826.6|278
1638186600000|2021-11-29 11:50:00|6828.8|6827|6824.9|6823.1|6828.9|6827.1|6824.9|6823.1|327
1638186900000|2021-11-29 11:55:00|6824.8|6823|6823.2|6821.4|6825.7|6823.9|6823.2|6821|354
1638187200000|2021-11-29 12:00:00|6823.5|6821.7|6821.1|6819.3|6825|6823.2|6821|6819.2|330
1638187500000|2021-11-29 12:05:00|6821.2|6819.4|6818.3|6816.5|6821.7|6819.9|6817.8|6816|266
1638187800000|2021-11-29 12:10:00|6818.2|6816.4|6816.3|6814.5|6818.8|6817|6816.1|6814.3|342
1638188100000|2021-11-29 12:15:00|6816.4|6814.6|6814.3|6812.5|6817.3|6815.5|6814.1|6812.3|354
1638188400000|2021-11-29 12:20:00|6814.2|6812.4|6814.1|6812.3|6814.9|6813.1|6813.1|6811.3|381
1638188700000|2021-11-29 12:25:00|6813.9|6812.1|6811.9|6810.1|6814|6812.2|6811|6809.2|374
1638189000000|2021-11-29 12:30:00|6811.8|6810|6813.8|6812|6816.3|6814.5|6811.5|6809.7|364
1638189300000|2021-11-29 12:35:00|6813.7|6811.9|6815.9|6814.1|6816.2|6814.4|6813.3|6811.5|334
1638189600000|2021-11-29 12:40:00|6815.8|6814|6816.4|6814.6|6816.7|6814.9|6814|6812.2|321
1638189900000|2021-11-29 12:45:00|6816.5|6814.7|6817.9|6816.1|6818.6|6816.8|6816.4|6814.6|268
1638190200000|2021-11-29 12:50:00|6818|6816.2|6816.8|6815|6818.3|6816.4|6816.3|6814.5|324
1638190500000|2021-11-29 12:55:00|6817.1|6815.3|6816.4|6814.6|6818.7|6816.9|6816|6814.2|336
1638190800000|2021-11-29 13:00:00|6816.3|6814.5|6814.8|6813|6819|6817.2|6814.7|6812.9|423
1638191100000|2021-11-29 13:05:00|6814.7|6812.9|6811.1|6809.3|6815.5|6813.7|6811|6809.2|420
1638191400000|2021-11-29 13:10:00|6811.2|6809.4|6813.3|6811.5|6813.5|6811.7|6810.9|6809.1|415
1638191700000|2021-11-29 13:15:00|6813.2|6811.4|6812.5|6810.7|6814|6812.2|6811.1|6809.3|412
1638192000000|2021-11-29 13:20:00|6812.4|6810.6|6811.6|6809.8|6813.5|6811.7|6810.9|6809.1|431
1638192300000|2021-11-29 13:25:00|6811.9|6810.1|6811.5|6809.7|6813.6|6811.8|6810.1|6808.3|425
1638192600000|2021-11-29 13:30:00|6811.4|6809.6|6814.1|6811.1|6817.8|6815.6|6811.4|6809.6|494
1638192900000|2021-11-29 13:35:00|6813.6|6811.8|6816.5|6814.7|6817.8|6815.7|6813.4|6811.6|447
1638193200000|2021-11-29 13:40:00|6816.4|6814.6|6818.1|6816.3|6819.7|6817.9|6814.6|6812.8|415
1638193500000|2021-11-29 13:45:00|6818|6816.2|6814.1|6812.3|6818.1|6816.3|6814.1|6812.3|449
1638193800000|2021-11-29 13:50:00|6814.3|6812.5|6812.6|6810.8|6815.8|6813.5|6812.5|6810.4|370
1638194100000|2021-11-29 13:55:00|6812.7|6810.9|6812.1|6810.3|6814.7|6812.9|6811|6809.2|416
1638194400000|2021-11-29 14:00:00|6812.3|6810.5|6811.3|6809.5|6814.9|6813.1|6811.1|6809|445
1638194700000|2021-11-29 14:05:00|6811.2|6809.4|6809.9|6808.1|6813.7|6811.9|6809.8|6808|386
1638195000000|2021-11-29 14:10:00|6810|6808.2|6812.3|6810.5|6812.5|6810.7|6808|6806.2|443
1638195300000|2021-11-29 14:15:00|6812.2|6810.4|6812.3|6810.5|6814.2|6812.4|6810.5|6808.7|442
1638195600000|2021-11-29 14:20:00|6812.2|6810.4|6817|6815.2|6817.1|6815.3|6811.5|6809.7|369
1638195900000|2021-11-29 14:25:00|6817.5|6815.7|6813.4|6811.6|6818.7|6816.9|6813.3|6811.5|315
1638196200000|2021-11-29 14:30:00|6813.3|6811.5|6810|6808.2|6813.5|6811.7|6808.5|6806.7|496
1638196500000|2021-11-29 14:35:00|6809.9|6808.1|6809.8|6808|6814|6812.1|6808.2|6806.4|490
1638196800000|2021-11-29 14:40:00|6809.7|6807.9|6808.6|6806.8|6811.2|6809.4|6807.6|6805.8|500
1638197100000|2021-11-29 14:45:00|6808.5|6806.7|6803.6|6801.8|6809.3|6807.5|6803.5|6801.7|471
1638197400000|2021-11-29 14:50:00|6802.3|6800.5|6805.9|6804.1|6806.5|6804.7|6800.5|6798.7|532
1638197700000|2021-11-29 14:55:00|6806.3|6804.5|6803.2|6800.2|6811.6|6808|6802.5|6799.7|553
1638198000000|2021-11-29 15:00:00|6803.1|6800.1|6802.8|6801|6805.3|6803.2|6800.9|6799.1|623
1638198300000|2021-11-29 15:05:00|6802.7|6800.9|6805.1|6803.3|6805.4|6803.6|6799.6|6797.8|607
1638198600000|2021-11-29 15:10:00|6805.2|6803.4|6802.3|6800.5|6805.6|6803.8|6801.3|6799.5|552
1638198900000|2021-11-29 15:15:00|6802.4|6800.6|6806.5|6804.7|6808|6806|6802.4|6800.6|567
1638199200000|2021-11-29 15:20:00|6806.6|6804.8|6809.9|6808.1|6810|6808.2|6805.9|6804.1|461
1638199500000|2021-11-29 15:25:00|6809.8|6808|6804.4|6801.4|6810.9|6809.1|6802.8|6801|499
1638199800000|2021-11-29 15:30:00|6804.3|6801.3|6804.4|6802.6|6805.3|6803.5|6801|6799.2|523
1638200100000|2021-11-29 15:35:00|6804.3|6802.5|6805.4|6803.6|6807.1|6805.3|6803.6|6801.8|448
1638200400000|2021-11-29 15:40:00|6805.5|6803.7|6800.3|6798.5|6805.8|6804|6799.6|6797.8|461
1638200700000|2021-11-29 15:45:00|6800.2|6798.4|6797.2|6795.4|6802.9|6801.1|6796.6|6794.8|481
1638201000000|2021-11-29 15:50:00|6797.1|6795.3|6793.5|6791.7|6797.7|6795.9|6792.7|6790.9|507
1638201300000|2021-11-29 15:55:00|6793.6|6791.8|6793.1|6791.3|6795.1|6793.3|6792.2|6790.4|527
1638201600000|2021-11-29 16:00:00|6793.2|6791.4|6796.7|6794.9|6798|6796.2|6792.8|6791|472
1638201900000|2021-11-29 16:05:00|6796.6|6794.8|6798.1|6796.3|6799.1|6797.3|6796.5|6794.7|420
1638202200000|2021-11-29 16:10:00|6798.2|6796.4|6794.8|6793|6799.4|6797.6|6794.7|6792.9|385
1638202500000|2021-11-29 16:15:00|6795.1|6793.3|6795.7|6793.9|6797.4|6795.6|6794.8|6793|429
1638202800000|2021-11-29 16:20:00|6795.9|6794.1|6795|6793.2|6796.4|6794.6|6793.6|6791.8|429
1638203100000|2021-11-29 16:25:00|6794.9|6793.1|6793|6791.2|6795.8|6794|6792.2|6790.4|346
1638203400000|2021-11-29 16:30:00|6792.9|6791.1|6791.9|6790.1|6795.6|6793.8|6791.5|6789.7|453
1638203700000|2021-11-29 16:35:00|6791.8|6790|6793.1|6791.3|6793.9|6792.1|6790.9|6789.1|401
1638204000000|2021-11-29 16:40:00|6793.2|6791.4|6792.2|6790.4|6793.7|6791.9|6791.8|6790|350
1638204300000|2021-11-29 16:45:00|6792.5|6790.7|6789.6|6787.8|6792.6|6790.8|6789.3|6787.5|384
1638204600000|2021-11-29 16:50:00|6789.7|6787.9|6791.2|6789.4|6792.9|6791.1|6789.4|6787.6|393
1638204900000|2021-11-29 16:55:00|6791.1|6789.3|6789.7|6787.9|6791.6|6789.8|6789.1|6787.3|319
1638205200000|2021-11-29 17:00:00|6789.6|6787.8|6792.9|6791.1|6793|6791.2|6788.9|6787.1|280
1638205500000|2021-11-29 17:05:00|6793|6791.2|6794.6|6792.8|6795.7|6793.9|6792.9|6791.1|334
1638205800000|2021-11-29 17:10:00|6794.7|6792.9|6794.6|6792.8|6795.5|6793.7|6794|6792.2|295
1638206100000|2021-11-29 17:15:00|6794.7|6792.9|6796.2|6794.4|6796.3|6794.5|6794.4|6792.6|249
1638206400000|2021-11-29 17:20:00|6796.1|6794.3|6797.9|6796.1|6799.2|6797.4|6795.8|6794|325
1638206700000|2021-11-29 17:25:00|6798.2|6796.4|6798.1|6796.3|6798.8|6797|6796.8|6795|308
1638207000000|2021-11-29 17:30:00|6798.4|6796.6|6798.2|6796.4|6799|6797.2|6796|6794.2|331
1638207300000|2021-11-29 17:35:00|6798.3|6796.5|6801|6799.2|6801.2|6799.4|6798.2|6796.4|353
1638207600000|2021-11-29 17:40:00|6800.9|6799.1|6801.5|6799.7|6802.9|6801.1|6800.7|6798.9|268
1638207900000|2021-11-29 17:45:00|6801.4|6799.6|6802.8|6801|6802.8|6801|6800.3|6798.5|247
1638208200000|2021-11-29 17:50:00|6802.7|6800.9|6802.8|6801|6803.4|6801.6|6802.2|6800.4|238
1638208500000|2021-11-29 17:55:00|6802.9|6801.1|6803|6801.2|6804.4|6802.6|6802.9|6801.1|201
1638208800000|2021-11-29 18:00:00|6802.9|6801.1|6806.2|6804.4|6806.3|6804.5|6802.9|6800.5|263
1638209100000|2021-11-29 18:05:00|6806.1|6804.3|6809.2|6807.4|6809.9|6808.1|6806.1|6804.3|238
1638209400000|2021-11-29 18:10:00|6809.3|6807.5|6806.9|6805.1|6809.9|6808.1|6806.9|6805.1|266
1638209700000|2021-11-29 18:15:00|6807.1|6805.3|6807.1|6805.3|6807.8|6806|6805.6|6803.8|236
1638210000000|2021-11-29 18:20:00|6807|6805.2|6807.3|6805.5|6807.8|6806|6806.2|6804.4|296
1638210300000|2021-11-29 18:25:00|6807.5|6805.7|6807.4|6805.6|6808|6806.2|6806.3|6804.5|298
1638210600000|2021-11-29 18:30:00|6807.3|6805.5|6808.9|6807.1|6809.4|6807.6|6807.2|6805.4|268
1638210900000|2021-11-29 18:35:00|6809|6807.2|6807.1|6805.3|6809.3|6807.5|6806.8|6805|225
1638211200000|2021-11-29 18:40:00|6807.2|6805.4|6807.1|6805.3|6808|6806.2|6807|6805.2|191
1638211500000|2021-11-29 18:45:00|6807.2|6805.4|6805.4|6803.6|6807.7|6805.9|6805.4|6803.6|227
1638211800000|2021-11-29 18:50:00|6805.5|6803.7|6805.5|6803.7|6806.2|6804.4|6804.4|6802.6|190
1638212100000|2021-11-29 18:55:00|6805.6|6803.8|6804.7|6802.9|6805.6|6803.8|6804.1|6802.3|219
1638212400000|2021-11-29 19:00:00|6804.8|6803|6803.1|6801.3|6804.8|6803|6802.5|6800.7|211
1638212700000|2021-11-29 19:05:00|6803|6801.2|6803|6801.2|6805.1|6803.3|6802.9|6801.1|269
1638213000000|2021-11-29 19:10:00|6803.1|6801.3|6802.9|6801.1|6803.5|6801.7|6802.5|6800.7|240
1638213300000|2021-11-29 19:15:00|6803|6801.2|6802.6|6800.8|6803.4|6801.6|6802.5|6800.7|213
1638213600000|2021-11-29 19:20:00|6802.7|6800.9|6802.8|6801|6803.6|6801.8|6802.5|6800.7|225
1638213900000|2021-11-29 19:25:00|6802.7|6800.9|6803.1|6801.3|6803.4|6801.6|6802.2|6800.4|257
1638214200000|2021-11-29 19:30:00|6803.3|6801.5|6803.3|6801.5|6804.1|6802.3|6802.6|6800.8|243
1638214500000|2021-11-29 19:35:00|6803.4|6801.6|6802.7|6800.9|6803.6|6801.8|6802.1|6800.3|264
1638214800000|2021-11-29 19:40:00|6802.8|6801|6803.2|6801.4|6803.8|6802|6802.7|6800.9|291
1638215100000|2021-11-29 19:45:00|6803.3|6801.5|6803.7|6801.9|6804.2|6802.4|6802.6|6800.8|257
1638215400000|2021-11-29 19:50:00|6803.8|6802|6804.6|6802.8|6806.2|6804.4|6803.8|6802|292
1638215700000|2021-11-29 19:55:00|6804.7|6802.9|6807.5|6805.7|6807.7|6805.9|6804.3|6802.5|328
1638216000000|2021-11-29 20:00:00|6807.6|6805.8|6805.7|6803.9|6807.7|6805.9|6805.6|6803.8|228
1638216300000|2021-11-29 20:05:00|6805.8|6804|6807.3|6805.5|6807.3|6805.5|6805.1|6803.3|273
1638216600000|2021-11-29 20:10:00|6807.4|6805.6|6809.2|6807.4|6809.8|6808|6807.1|6805.3|265
1638216900000|2021-11-29 20:15:00|6809.1|6807.3|6809.3|6807.5|6809.8|6808|6808.6|6806.8|262
1638217200000|2021-11-29 20:20:00|6809.4|6807.6|6807.9|6806.1|6809.7|6807.9|6807.4|6805.6|245
1638217500000|2021-11-29 20:25:00|6808|6806.2|6810|6808.2|6811|6809.2|6807.7|6805.9|370
1638217800000|2021-11-29 20:30:00|6809.9|6808.1|6809.8|6808|6810.7|6808.9|6809.4|6807.6|312
1638218100000|2021-11-29 20:35:00|6809.9|6808.1|6811.9|6810.1|6812|6810.2|6809.4|6807.6|255
1638218400000|2021-11-29 20:40:00|6811.7|6809.9|6810.9|6809.1|6812.1|6810.3|6809.4|6807.6|292
1638218700000|2021-11-29 20:45:00|6810.8|6809|6811.3|6809.5|6811.6|6809.8|6809.3|6807.5|253
1638219000000|2021-11-29 20:50:00|6811.2|6809.4|6810.9|6809.1|6811.8|6810|6810.1|6808.3|331
1638219300000|2021-11-29 20:55:00|6810.8|6809|6809.7|6807.9|6812.2|6810.4|6809.4|6807.6|324
1638219600000|2021-11-29 21:00:00|6809.6|6807.8|6808.5|6806.7|6810.1|6808.3|6808.2|6806.4|301
1638219900000|2021-11-29 21:05:00|6808.7|6806.9|6809.3|6807.5|6809.5|6807.7|6808.5|6806.7|133
1638220200000|2021-11-29 21:10:00|6809.2|6807.4|6809.1|6807.3|6809.5|6807.7|6809|6807.2|142
1638220500000|2021-11-29 21:15:00|6809.3|6807.5|6811|6809.2|6811|6809.2|6809.1|6807.3|136
1638220800000|2021-11-29 21:20:00|6810.9|6809.1|6811.7|6809.9|6811.9|6810.1|6810.5|6808.7|138
1638221100000|2021-11-29 21:25:00|6811.6|6809.8|6813.3|6811.5|6814.1|6812.3|6811.6|6809.8|250
1638221400000|2021-11-29 21:30:00|6813.2|6811.4|6816.8|6815|6817.5|6815.7|6813.2|6811.3|239
1638221700000|2021-11-29 21:35:00|6816.4|6814.6|6816.5|6814.7|6817.6|6815.8|6815.8|6813.5|233
1638222000000|2021-11-29 21:40:00|6816.6|6814.8|6820.5|6817.5|6821.3|6818.9|6816.5|6814.1|193
1638222300000|2021-11-29 21:45:00|6820.6|6817.6|6820.5|6817.5|6820.8|6818.6|6819.3|6816.3|182
1638222600000|2021-11-29 21:50:00|6820.6|6817.6|6826.6|6823.6|6826.6|6823.6|6820.2|6817.4|266
1638222900000|2021-11-29 21:55:00|6826.9|6823.9|6827.5|6821.4|6829.3|6824.4|6825.1|6821.4|364
1638223200000|2021-11-29 22:00:00|6830.2|6825|6830.8|6824.8|6832.3|6825.9|6829.7|6821.6|67
1638223500000|2021-11-29 22:05:00|6831.8|6825.2|6830.4|6820.6|6831.8|6825.4|6828.3|6816|258
1638223800000|2021-11-29 22:10:00|6830.3|6820.8|6827.4|6821.5|6830.8|6821.9|6826.1|6820|219
1638224100000|2021-11-29 22:15:00|6826.2|6821.7|6827.7|6821.1|6828.1|6821.9|6825.6|6820.6|194
1638224400000|2021-11-29 22:20:00|6827.4|6821.4|6825|6821.7|6830|6821.8|6824.7|6820.6|254
1638224700000|2021-11-29 22:25:00|6824.9|6821.8|6829.3|6824.3|6830.5|6824.8|6824.7|6821.1|245
1638225000000|2021-11-29 22:30:00|6829.7|6824.5|6829.4|6824.2|6830.8|6824.8|6828.7|6821.6|342
1638225300000|2021-11-29 22:35:00|6829.3|6824.1|6829.8|6824.4|6830.3|6824.7|6828.6|6823.9|361
1638225600000|2021-11-29 22:40:00|6828.6|6824.3|6828.7|6824.3|6830.1|6824.9|6827.7|6823.2|322
1638225900000|2021-11-29 22:45:00|6828.4|6824|6826.7|6823.7|6829.6|6824.4|6826.1|6821.2|259
1638226200000|2021-11-29 22:50:00|6826.8|6823.8|6826.2|6821.1|6827.6|6824.1|6824.5|6820.2|231
1638226500000|2021-11-29 22:55:00|6826.5|6821|6826.7|6819.4|6829|6821.9|6825|6816.8|538
1638226800000|2021-11-29 23:00:00|6826.6|6819.9|6826.4|6823.3|6827.5|6823.8|6824.1|6819.7|323
1638227100000|2021-11-29 23:05:00|6826.3|6823.4|6824.9|6821.9|6826.6|6823.6|6824|6821|191
1638227400000|2021-11-29 23:10:00|6824.8|6821.8|6825.6|6822.6|6826.1|6823.1|6824.4|6821.4|139
1638227700000|2021-11-29 23:15:00|6825.5|6822.5|6827|6825.2|6828.9|6826.5|6825.5|6822.5|164
1638228000000|2021-11-29 23:20:00|6826.9|6825.1|6830.1|6827.1|6830.6|6828.3|6826.9|6824.6|140
1638228300000|2021-11-29 23:25:00|6829.5|6827.7|6830.1|6827.1|6830.3|6828.2|6828.1|6826|140
1638228600000|2021-11-29 23:30:00|6829.6|6827.8|6834|6832.2|6836.8|6834.6|6828.4|6826|251
1638228900000|2021-11-29 23:35:00|6833.8|6832|6834.3|6832.5|6836.3|6834.3|6833.4|6831.6|193
1638229200000|2021-11-29 23:40:00|6834.4|6832.6|6834.4|6831.4|6835.1|6832.8|6831.4|6829.6|140
1638229500000|2021-11-29 23:45:00|6834.5|6831.5|6832.9|6831.1|6835|6832.5|6832.8|6830.4|143
1638229800000|2021-11-29 23:50:00|6832.8|6831|6830|6828.2|6833|6831.1|6829.7|6827.9|162
1638230100000|2021-11-29 23:55:00|6829.9|6828.1|6830.8|6829|6831.6|6829.6|6829.9|6827.9|195
1638230400000|2021-11-30 00:00:00|6831.2|6828.2|6825.7|6823.9|6831.6|6829.8|6825|6823.2|295
1638230700000|2021-11-30 00:05:00|6825.6|6823.8|6824|6822.2|6827.1|6825.3|6823.1|6821.3|260
1638231000000|2021-11-30 00:10:00|6824.1|6822.3|6824.3|6822.5|6824.6|6822.8|6821.5|6819.7|239
1638231300000|2021-11-30 00:15:00|6824.4|6822.6|6822.3|6820.5|6826.1|6824.3|6821.6|6819.8|332
1638231600000|2021-11-30 00:20:00|6822.2|6820.4|6823.1|6821.3|6823.8|6822|6822.1|6820.3|264
1638231900000|2021-11-30 00:25:00|6823|6821.2|6824|6821|6824.5|6822.1|6821.9|6820.1|243
1638232200000|2021-11-30 00:30:00|6823.9|6820.9|6825.4|6823.6|6825.9|6824.1|6821.6|6819.4|234
1638232500000|2021-11-30 00:35:00|6825.3|6823.5|6824.1|6822.3|6826.1|6824.3|6823.9|6822.1|184
1638232800000|2021-11-30 00:40:00|6824.2|6822.4|6819|6817.2|6824.2|6822.4|6818.8|6817|231
1638233100000|2021-11-30 00:45:00|6819.1|6817.3|6820.5|6818.7|6820.8|6819|6818.8|6817|195
1638233400000|2021-11-30 00:50:00|6820.4|6818.6|6817.3|6815.5|6820.7|6818.9|6816.6|6814.8|359
1638233700000|2021-11-30 00:55:00|6817|6815.2|6817|6815.2|6820.8|6819|6816.4|6814.5|297
1638234000000|2021-11-30 01:00:00|6816.9|6815.1|6819.4|6817.6|6820.3|6818.5|6816.6|6814.8|425
1638234300000|2021-11-30 01:05:00|6819.3|6817.5|6821.7|6819.9|6821.9|6820.1|6819|6817.2|271
1638234600000|2021-11-30 01:10:00|6821.6|6819.8|6821.5|6819.7|6822.5|6820.7|6820.7|6818.9|248
1638234900000|2021-11-30 01:15:00|6821.6|6819.8|6820.3|6818.5|6821.9|6820.1|6819.1|6817.3|334
1638235200000|2021-11-30 01:20:00|6820.2|6818.4|6820.4|6818.6|6820.7|6818.9|6817.6|6815.8|344
1638235500000|2021-11-30 01:25:00|6820.6|6818.8|6822.7|6820.9|6823.3|6821.5|6820.6|6818.8|286
1638235800000|2021-11-30 01:30:00|6822.8|6821|6822.6|6820.8|6823|6821.2|6821.3|6819.5|255
1638236100000|2021-11-30 01:35:00|6822.5|6820.7|6822.4|6820.6|6823.8|6822|6821.6|6819.8|221
1638236400000|2021-11-30 01:40:00|6822.3|6820.5|6826.3|6824.5|6826.4|6824.6|6821.8|6820|235
1638236700000|2021-11-30 01:45:00|6826.2|6824.4|6828.6|6826.8|6828.7|6826.9|6825.6|6823.8|261
1638237000000|2021-11-30 01:50:00|6828.7|6826.9|6832.1|6830.3|6832.8|6831|6828|6826.2|342
1638237300000|2021-11-30 01:55:00|6832.2|6830.4|6831.9|6830.1|6833.8|6832|6831.5|6829.7|318
1638237600000|2021-11-30 02:00:00|6831.8|6830|6832.8|6831|6834.8|6833|6831|6829.2|251
1638237900000|2021-11-30 02:05:00|6832.7|6830.9|6830.3|6828.5|6833.9|6832.1|6829.9|6828.1|246
1638238200000|2021-11-30 02:10:00|6830.2|6828.4|6830.5|6828.7|6831.3|6829.5|6828.7|6826.9|290
1638238500000|2021-11-30 02:15:00|6830.4|6828.6|6829.9|6828.1|6831|6829.2|6829.2|6827.4|214
1638238800000|2021-11-30 02:20:00|6830|6828.2|6830.2|6828.4|6830.8|6829|6829.3|6827.5|247
1638239100000|2021-11-30 02:25:00|6830.1|6828.3|6831.8|6830|6831.9|6830.1|6829.3|6827.5|289
1638239400000|2021-11-30 02:30:00|6831.7|6829.9|6832.1|6830.3|6832.6|6830.8|6831.4|6829.6|311
1638239700000|2021-11-30 02:35:00|6832.2|6830.4|6832.7|6830.9|6833|6831.2|6831.8|6830|255
1638240000000|2021-11-30 02:40:00|6832.8|6831|6832|6830.2|6833.1|6831.3|6831.1|6829.3|274
1638240300000|2021-11-30 02:45:00|6832.1|6830.3|6831.6|6829.8|6832.4|6830.6|6831.1|6829.3|250
1638240600000|2021-11-30 02:50:00|6831.5|6829.7|6832|6830.2|6832.2|6830.4|6830.5|6828.7|219
1638240900000|2021-11-30 02:55:00|6831.9|6830.1|6831.9|6830.1|6832.8|6831|6831.2|6829.4|271
1638241200000|2021-11-30 03:00:00|6831.8|6830|6830.6|6828.8|6832.1|6830.3|6830.2|6828.4|250
1638241500000|2021-11-30 03:05:00|6830.7|6828.9|6831.6|6829.8|6832.7|6830.9|6830.6|6828.8|211
1638241800000|2021-11-30 03:10:00|6831.5|6829.7|6835.6|6833.8|6836.2|6834.4|6831.5|6829.7|253
1638242100000|2021-11-30 03:15:00|6835.7|6833.9|6834.4|6832.6|6835.7|6833.9|6833.4|6831.6|271
1638242400000|2021-11-30 03:20:00|6834.5|6832.7|6834.2|6832.4|6834.5|6832.7|6833.2|6831.4|287
1638242700000|2021-11-30 03:25:00|6834.1|6832.3|6831.6|6829.8|6834.2|6832.4|6831.3|6829.5|207
1638243000000|2021-11-30 03:30:00|6831.7|6829.9|6831.9|6830.1|6832.4|6830.6|6831|6829.2|227
1638243300000|2021-11-30 03:35:00|6831.8|6830|6831.5|6829.7|6833.2|6831.4|6831.2|6829.4|210
1638243600000|2021-11-30 03:40:00|6831.4|6829.6|6828.7|6826.9|6831.5|6829.7|6828.5|6826.7|181
1638243900000|2021-11-30 03:45:00|6828.8|6827|6829.8|6828|6830.3|6828.5|6828.4|6826.6|146
1638244200000|2021-11-30 03:50:00|6830|6828.2|6830.8|6829|6831|6829.2|6829.6|6827.8|224
1638244500000|2021-11-30 03:55:00|6830.7|6828.9|6829.3|6827.5|6830.8|6829|6829.2|6827.4|218
1638244800000|2021-11-30 04:00:00|6829.4|6827.6|6826.6|6824.8|6829.4|6827.6|6825.8|6824|257
1638245100000|2021-11-30 04:05:00|6826.7|6824.9|6828.8|6827|6829|6827.2|6826|6824.2|244
1638245400000|2021-11-30 04:10:00|6828.9|6827.1|6829.8|6828|6830.8|6829|6828.6|6826.8|230
1638245700000|2021-11-30 04:15:00|6829.9|6828.1|6828.8|6827|6829.9|6828.1|6827.5|6825.7|190
1638246000000|2021-11-30 04:20:00|6828.9|6827.1|6828.8|6827|6829.8|6828|6828.8|6827|210
1638246300000|2021-11-30 04:25:00|6828.9|6827.1|6828.3|6826.5|6829.7|6827.9|6828|6826.2|207
1638246600000|2021-11-30 04:30:00|6828.4|6826.6|6830|6828.2|6830.2|6828.4|6828.3|6826.5|193
1638246900000|2021-11-30 04:35:00|6830.1|6828.3|6827.8|6826|6830.3|6828.5|6827.8|6826|227
1638247200000|2021-11-30 04:40:00|6828|6826.2|6828.1|6826.3|6828.9|6827.1|6827.7|6825.9|219
1638247500000|2021-11-30 04:45:00|6828.2|6826.4|6827.7|6825.9|6828.6|6826.8|6827.3|6825.5|219
1638247800000|2021-11-30 04:50:00|6827.6|6825.8|6828.2|6826.4|6828.6|6826.8|6827.3|6825.5|222
1638248100000|2021-11-30 04:55:00|6828.3|6826.5|6828|6826.2|6828.8|6827|6827.5|6825.7|182
1638248400000|2021-11-30 05:00:00|6827.9|6826.1|6828.2|6826.4|6829.8|6828|6827.4|6825.6|263
1638248700000|2021-11-30 05:05:00|6828.3|6826.5|6818.4|6816.6|6829.1|6827.3|6818.3|6816.5|496
1638249000000|2021-11-30 05:10:00|6818.3|6816.5|6815.7|6813.9|6822.1|6820.3|6814.7|6812.9|528
1638249300000|2021-11-30 05:15:00|6815.8|6814|6806.9|6803.9|6816.2|6814.4|6806.1|6803.8|673
1638249600000|2021-11-30 05:20:00|6806.8|6803.8|6801|6798|6807.6|6805.3|6799|6796.8|733
1638249900000|2021-11-30 05:25:00|6800.9|6797.9|6797.9|6796.1|6801.1|6798.6|6796.8|6794.9|690
1638250200000|2021-11-30 05:30:00|6798|6796.2|6800.6|6798.8|6801.2|6799.4|6796.6|6794.3|618
1638250500000|2021-11-30 05:35:00|6800.5|6798.7|6799.3|6797.5|6800.6|6798.8|6797.4|6795.6|508
1638250800000|2021-11-30 05:40:00|6799.2|6797.4|6796.2|6794.4|6800.6|6798.8|6796.1|6794.3|506
1638251100000|2021-11-30 05:45:00|6796.1|6794.3|6793|6791.2|6796.3|6794.5|6791.6|6789.8|523
1638251400000|2021-11-30 05:50:00|6793.1|6791.3|6793.7|6791.9|6795|6793.2|6792|6790.2|432
1638251700000|2021-11-30 05:55:00|6793.4|6791.6|6795.3|6793.5|6796.3|6794.5|6793.4|6791.6|500
1638252000000|2021-11-30 06:00:00|6795.4|6793.6|6791.2|6789.4|6795.9|6794.1|6791.1|6789.3|517
1638252300000|2021-11-30 06:05:00|6791.3|6789.5|6785.7|6783.9|6791.6|6789.8|6781.9|6779.3|640
1638252600000|2021-11-30 06:10:00|6785.8|6784|6785.2|6783.4|6787.9|6786.1|6784|6782.2|569
1638252900000|2021-11-30 06:15:00|6785.4|6783.6|6789.2|6787.4|6790.5|6788.7|6784.7|6782.9|535
1638253200000|2021-11-30 06:20:00|6789.1|6787.3|6792.7|6790.9|6795|6793.2|6789.1|6787.3|570
1638253500000|2021-11-30 06:25:00|6792.6|6790.8|6795.3|6793.5|6795.5|6793.7|6791.2|6789.4|440
1638253800000|2021-11-30 06:30:00|6795.2|6793.4|6796.2|6794.4|6797.8|6796|6795|6793.2|451
1638254100000|2021-11-30 06:35:00|6796.4|6794.6|6792.8|6791|6798.6|6796.8|6792.6|6790.8|504
1638254400000|2021-11-30 06:40:00|6792.7|6790.9|6796.5|6794.7|6796.6|6794.8|6792.3|6790.5|439
1638254700000|2021-11-30 06:45:00|6796.4|6794.6|6796.9|6795.1|6797.1|6795.3|6794.7|6792.9|421
1638255000000|2021-11-30 06:50:00|6797|6795.2|6800.9|6799.1|6803.3|6801.5|6796.8|6795|474
1638255300000|2021-11-30 06:55:00|6800.8|6799|6799.1|6797.3|6801|6799.2|6798.3|6796.5|435
1638255600000|2021-11-30 07:00:00|6798.8|6797|6794.8|6793|6799.4|6797|6793|6791|592
1638255900000|2021-11-30 07:05:00|6794.7|6792.9|6798.3|6796.5|6801.4|6799.6|6794.7|6792.9|560
1638256200000|2021-11-30 07:10:00|6798.2|6796.4|6797.7|6795.9|6798.2|6796.4|6795|6793.2|519
1638256500000|2021-11-30 07:15:00|6797.6|6795.8|6798.2|6796.4|6799.3|6797.5|6796.4|6794.6|504
1638256800000|2021-11-30 07:20:00|6798.1|6796.3|6804.4|6802.6|6805.5|6803.7|6797.2|6795.4|554
1638257100000|2021-11-30 07:25:00|6804.3|6802.5|6801.4|6799.6|6805.6|6803.8|6800.4|6798.2|554
1638257400000|2021-11-30 07:30:00|6801.5|6799.7|6799.8|6798|6802.4|6800.6|6799.6|6797.8|556
1638257700000|2021-11-30 07:35:00|6799.7|6797.9|6800.8|6799|6802.2|6800.4|6799.4|6797.6|439
1638258000000|2021-11-30 07:40:00|6800.9|6799.1|6802.8|6801|6804.9|6803.1|6800.9|6799.1|432
1638258300000|2021-11-30 07:45:00|6802.7|6800.9|6804.6|6802.8|6804.6|6802.8|6801.5|6799.7|502
1638258600000|2021-11-30 07:50:00|6804.5|6802.7|6807.4|6805.6|6809.1|6807.3|6804|6802.2|464
1638258900000|2021-11-30 07:55:00|6807.3|6805.5|6808.2|6806.4|6810.4|6808.6|6806.6|6804.8|420
1638259200000|2021-11-30 08:00:00|6808.5|6806.7|6813.9|6812.1|6815.5|6813.7|6808.3|6806.5|552
1638259500000|2021-11-30 08:05:00|6814.1|6812.3|6813.8|6812|6815.4|6813.6|6812.2|6810.4|473
1638259800000|2021-11-30 08:10:00|6813.9|6812.1|6811.4|6809.6|6814|6812.2|6810.5|6808.7|516
1638260100000|2021-11-30 08:15:00|6811.3|6809.5|6809.7|6807.9|6812.4|6810.6|6808.2|6806.4|600
1638260400000|2021-11-30 08:20:00|6809.6|6807.8|6811.3|6809.5|6812.1|6810.3|6807.9|6806.1|456
1638260700000|2021-11-30 08:25:00|6811.2|6809.4|6814|6812.2|6814.7|6812.9|6808.6|6806.8|449
1638261000000|2021-11-30 08:30:00|6814.1|6812.3|6812.2|6810.4|6815.6|6813.8|6811.8|6810|446
1638261300000|2021-11-30 08:35:00|6812.3|6810.5|6807.6|6805.8|6812.4|6810.6|6806.6|6804.8|456
1638261600000|2021-11-30 08:40:00|6807.5|6805.7|6807.8|6806|6808.7|6806.9|6804.6|6802.8|501
1638261900000|2021-11-30 08:45:00|6807.7|6805.9|6807|6805.2|6807.8|6806|6805.2|6803.4|495
1638262200000|2021-11-30 08:50:00|6806.8|6805|6808.4|6806.6|6808.5|6806.7|6806.5|6804.7|359
1638262500000|2021-11-30 08:55:00|6808.3|6806.5|6813.3|6811.5|6815.1|6813.3|6808.3|6806.5|375
1638262800000|2021-11-30 09:00:00|6813.1|6811.3|6808.3|6806.5|6813.1|6811.3|6806.5|6804.7|502
1638263100000|2021-11-30 09:05:00|6808.4|6806.6|6804.2|6802.4|6808.6|6806.8|6803.9|6802.1|503
1638263400000|2021-11-30 09:10:00|6804.3|6802.5|6805.1|6803.3|6805.7|6803.9|6803.1|6801.3|423
1638263700000|2021-11-30 09:15:00|6805|6803.2|6813.3|6811.5|6814.4|6812.6|6804.7|6802.9|400
1638264000000|2021-11-30 09:20:00|6813.4|6811.6|6813.5|6811.7|6815.8|6814|6812.4|6810.6|450
1638264300000|2021-11-30 09:25:00|6813.6|6811.8|6812.8|6811|6814.3|6812.5|6811.6|6809.8|493
1638264600000|2021-11-30 09:30:00|6812.9|6811.1|6814.2|6812.4|6814.3|6812.5|6811.7|6809.9|426
1638264900000|2021-11-30 09:35:00|6814.3|6812.5|6815.8|6814|6816.4|6814.6|6812.5|6810.7|503
1638265200000|2021-11-30 09:40:00|6816.1|6814.3|6820.8|6819|6822.5|6820.7|6814.6|6812.8|527
1638265500000|2021-11-30 09:45:00|6820.7|6818.9|6823.3|6821.5|6825.1|6823.3|6819.6|6817.8|466
1638265800000|2021-11-30 09:50:00|6823.2|6821.4|6821.4|6819.6|6825.7|6823.9|6821.3|6819.5|452
1638266100000|2021-11-30 09:55:00|6821.5|6819.7|6824.4|6822.6|6826|6824.2|6821.4|6819.6|387
1638266400000|2021-11-30 10:00:00|6824.5|6822.7|6826.5|6824.7|6827.2|6825.4|6822.7|6820.9|393
1638266700000|2021-11-30 10:05:00|6826.4|6824.6|6825.6|6823.8|6828.6|6826.8|6824.7|6822.9|414
1638267000000|2021-11-30 10:10:00|6825.5|6823.7|6824.9|6823.1|6827.9|6826.1|6824.7|6822.9|430
1638267300000|2021-11-30 10:15:00|6825|6823.2|6822|6820.2|6825.5|6823.7|6822|6820.2|378
1638267600000|2021-11-30 10:20:00|6822.1|6820.3|6824.4|6822.6|6824.6|6822.8|6821.8|6820|436
1638267900000|2021-11-30 10:25:00|6824.2|6822.4|6826.4|6824.6|6827.4|6825.6|6823.3|6821.5|351
1638268200000|2021-11-30 10:30:00|6826.5|6824.7|6827.5|6825.7|6829.7|6827.9|6826.4|6824.6|422
1638268500000|2021-11-30 10:35:00|6827.6|6825.8|6823.9|6822.1|6827.9|6826.1|6823.6|6821.8|414
1638268800000|2021-11-30 10:40:00|6823.8|6822|6823.6|6821.8|6825.4|6823.6|6823.2|6821.4|344
1638269100000|2021-11-30 10:45:00|6823.7|6821.9|6820.2|6818.4|6824.2|6822.4|6819.1|6817.3|421
1638269400000|2021-11-30 10:50:00|6820.6|6818.8|6817.6|6815.8|6820.7|6818.9|6817.5|6815.7|345
1638269700000|2021-11-30 10:55:00|6817.5|6815.7|6816.5|6814.7|6820.1|6818.3|6816.5|6814.7|397
1638270000000|2021-11-30 11:00:00|6816.6|6814.8|6817.3|6815.5|6817.7|6815.9|6814.3|6812.5|419
1638270300000|2021-11-30 11:05:00|6817.4|6815.6|6819|6817.2|6820.2|6818.4|6816.4|6814.6|397
1638270600000|2021-11-30 11:10:00|6818.9|6817.1|6819.5|6817.7|6821.1|6819.3|6817.9|6816.1|342
1638270900000|2021-11-30 11:15:00|6819.6|6817.8|6818.7|6816.9|6820.1|6818.3|6818.2|6816.4|367
1638271200000|2021-11-30 11:20:00|6818.8|6817|6818.1|6816.3|6820|6818.2|6817.5|6815.7|371
1638271500000|2021-11-30 11:25:00|6818|6816.2|6815.1|6813.3|6819.7|6817.9|6814.7|6812.9|366
1638271800000|2021-11-30 11:30:00|6815.2|6813.4|6821.4|6819.6|6821.6|6819.8|6815.2|6813.4|419
1638272100000|2021-11-30 11:35:00|6821.1|6819.3|6822.3|6820.5|6822.9|6821.1|6820.9|6819.1|356
1638272400000|2021-11-30 11:40:00|6822.2|6820.4|6824.1|6822.3|6824.2|6822.4|6822.2|6820.4|335
1638272700000|2021-11-30 11:45:00|6824.2|6822.4|6823.5|6821.7|6825.1|6823.3|6823.1|6821.3|367
1638273000000|2021-11-30 11:50:00|6823.6|6821.8|6819.7|6817.9|6823.9|6822.1|6819.5|6817.7|464
1638273300000|2021-11-30 11:55:00|6819.8|6818|6818.3|6816.5|6820.1|6818.3|6816.9|6815.1|457
1638273600000|2021-11-30 12:00:00|6818.1|6816.3|6821.7|6819.9|6822.1|6820.3|6817.9|6816.1|446
1638273900000|2021-11-30 12:05:00|6821.6|6819.8|6820.9|6819.1|6822.9|6821.1|6819.7|6817.9|365
1638274200000|2021-11-30 12:10:00|6820.8|6819|6818.6|6816.8|6821.8|6820|6818.1|6816.3|410
1638274500000|2021-11-30 12:15:00|6818.7|6816.9|6817.7|6815.9|6820.1|6818.3|6816.6|6814.8|380
1638274800000|2021-11-30 12:20:00|6817.6|6815.8|6820.7|6818.9|6821|6819.2|6817.3|6815.5|316
1638275100000|2021-11-30 12:25:00|6820.8|6819|6824|6822.2|6824.5|6822.7|6820.4|6818.6|372
1638275400000|2021-11-30 12:30:00|6824.1|6822.3|6822.4|6820.6|6824.6|6822.8|6822.2|6820.4|344
1638275700000|2021-11-30 12:35:00|6822.5|6820.7|6822.6|6820.8|6822.7|6820.9|6820|6818.2|366
1638276000000|2021-11-30 12:40:00|6822.7|6820.9|6822.6|6820.8|6823.7|6821.9|6821|6819.2|443
1638276300000|2021-11-30 12:45:00|6822.4|6820.6|6821.8|6820|6824.8|6823|6821.5|6819.7|365
1638276600000|2021-11-30 12:50:00|6821.7|6819.9|6821.8|6820|6821.9|6820.1|6817.6|6815.8|433
1638276900000|2021-11-30 12:55:00|6821.9|6820.1|6825.1|6823.3|6825.1|6823.3|6821.9|6820.1|430
1638277200000|2021-11-30 13:00:00|6825.3|6823.5|6825|6823.2|6825.5|6823.7|6823|6821.2|496
1638277500000|2021-11-30 13:05:00|6824.9|6823.1|6824.5|6822.7|6825.4|6823.6|6822.8|6821|426
1638277800000|2021-11-30 13:10:00|6824.6|6822.8|6827.9|6826.1|6828.1|6826.3|6823|6821.2|488
1638278100000|2021-11-30 13:15:00|6827.8|6826|6835.6|6833.8|6835.9|6834.1|6827.5|6825.7|435
1638278400000|2021-11-30 13:20:00|6835.5|6833.7|6835.7|6833.9|6838|6836.2|6833.7|6831.9|444
1638278700000|2021-11-30 13:25:00|6835.8|6834|6834.3|6832.5|6836.1|6834.3|6834.3|6832.5|309
1638279000000|2021-11-30 13:30:00|6834.2|6832.4|6835.6|6833.8|6835.7|6833.9|6829.7|6827.9|549
1638279300000|2021-11-30 13:35:00|6835.4|6833.6|6834.9|6833.1|6836|6834.2|6831.1|6829.3|466
1638279600000|2021-11-30 13:40:00|6834.8|6833|6832.7|6830.9|6836.3|6834.5|6832.3|6830.5|416
1638279900000|2021-11-30 13:45:00|6832.8|6831|6831.2|6829.4|6833|6831.2|6830.2|6828.4|364
1638280200000|2021-11-30 13:50:00|6831.3|6829.5|6830.8|6829|6832.2|6830.4|6829.9|6828.1|360
1638280500000|2021-11-30 13:55:00|6830.5|6828.7|6829.2|6827.4|6831.1|6829.3|6828.3|6826.3|367
1638280800000|2021-11-30 14:00:00|6829.9|6826.9|6832.8|6831|6832.8|6831|6826.9|6825.1|434
1638281100000|2021-11-30 14:05:00|6832.7|6830.9|6832.1|6830.3|6835.6|6833.8|6830.1|6828.3|473
1638281400000|2021-11-30 14:10:00|6832.2|6830.4|6835.5|6833.7|6836.3|6834.5|6832.2|6830.4|371
1638281700000|2021-11-30 14:15:00|6835.6|6833.8|6833.1|6831.3|6836|6834.2|6832.1|6830.3|430
1638282000000|2021-11-30 14:20:00|6833.5|6831.7|6835.7|6833.9|6835.8|6834|6830.3|6828.5|437
1638282300000|2021-11-30 14:25:00|6835.8|6834|6835.9|6834.1|6838.3|6836.5|6835.2|6833.4|426
1638282600000|2021-11-30 14:30:00|6836.1|6834.3|6839.5|6837.7|6840.4|6838.6|6834.7|6832.9|630
1638282900000|2021-11-30 14:35:00|6839.6|6837.8|6836.4|6834.6|6839.6|6837.8|6832.9|6831.1|565
1638283200000|2021-11-30 14:40:00|6836.5|6834.7|6834.6|6832.8|6836.6|6834.8|6832.3|6830.5|541
1638283500000|2021-11-30 14:45:00|6835.4|6832.4|6840.4|6838.6|6841.9|6840.1|6834.7|6832.4|682
1638283800000|2021-11-30 14:50:00|6840.6|6838.8|6840.1|6838.3|6843.3|6841.5|6838.7|6836.9|610
1638284100000|2021-11-30 14:55:00|6840|6838.2|6833.7|6829.2|6843.7|6841.8|6833.7|6824.3|658
1638284400000|2021-11-30 15:00:00|6837.9|6833.9|6840.4|6838.6|6842.6|6840.8|6837|6828.3|650
1638284700000|2021-11-30 15:05:00|6840.6|6838.8|6851.4|6849.6|6851.7|6849.9|6839|6837.2|677
1638285000000|2021-11-30 15:10:00|6851.5|6849.7|6851.9|6850.1|6855.8|6854|6850.2|6848.4|622
1638285300000|2021-11-30 15:15:00|6851.8|6850|6852.5|6849.5|6855.4|6853.6|6850.9|6848.7|586
1638285600000|2021-11-30 15:20:00|6852.4|6849.4|6849|6847.2|6852.4|6850.3|6846.8|6845|544
1638285900000|2021-11-30 15:25:00|6849.2|6847.4|6853.1|6851.3|6857.1|6855.3|6848.9|6847.1|609
1638286200000|2021-11-30 15:30:00|6853.2|6851.4|6847|6845.2|6856|6854.2|6847|6845.2|668
1638286500000|2021-11-30 15:35:00|6847.1|6845.3|6830.3|6827.3|6847.8|6846|6822.3|6819.6|957
1638286800000|2021-11-30 15:40:00|6829.8|6828|6815.2|6813.4|6831|6829.2|6815|6812.8|891
1638287100000|2021-11-30 15:45:00|6815.4|6813.6|6808.7|6806.9|6818.7|6816.3|6806.1|6803.9|913
1638287400000|2021-11-30 15:50:00|6808.6|6806.8|6800.1|6797.1|6811.8|6809.6|6779.7|6777.1|1022
1638287700000|2021-11-30 15:55:00|6800|6797|6788.1|6785.1|6803.2|6800.2|6786.5|6783.5|999
1638288000000|2021-11-30 16:00:00|6788|6785|6784.3|6781.3|6788.9|6786.4|6773.9|6771.3|942
1638288300000|2021-11-30 16:05:00|6784.2|6781.2|6788.2|6785.2|6791.2|6788.2|6780.9|6778.1|917
1638288600000|2021-11-30 16:10:00|6788.1|6785.1|6796.4|6794.6|6796.8|6795|6783.2|6781.4|746
1638288900000|2021-11-30 16:15:00|6796.1|6794.3|6793.4|6791.6|6802.1|6800.3|6791.1|6789.3|775
1638289200000|2021-11-30 16:20:00|6793.3|6791.5|6789.8|6788|6794.7|6792.9|6788.3|6786.5|741
1638289500000|2021-11-30 16:25:00|6789.6|6787.8|6796.8|6795|6798.3|6796|6788.9|6787.1|728
1638289800000|2021-11-30 16:30:00|6796.6|6794.8|6790|6788.2|6798|6796.2|6787.4|6785.6|799
1638290100000|2021-11-30 16:35:00|6789.8|6788|6793.1|6791.3|6798.5|6796.6|6789.4|6787.6|743
1638290400000|2021-11-30 16:40:00|6793|6791.2|6787.7|6785.9|6793.3|6791.5|6785.5|6783.7|661
1638290700000|2021-11-30 16:45:00|6787.6|6785.8|6801.2|6799.4|6801.3|6799.5|6787.6|6785.8|738
1638291000000|2021-11-30 16:50:00|6801.3|6799.5|6792|6790.2|6801.3|6799.5|6791.4|6789.6|724
1638291300000|2021-11-30 16:55:00|6792.2|6790.4|6796.2|6794.4|6797|6795.2|6789.3|6787.5|680
1638291600000|2021-11-30 17:00:00|6796.3|6794.5|6792.2|6790.4|6798.1|6796.3|6792|6790.2|670
1638291900000|2021-11-30 17:05:00|6792.1|6790.3|6795|6793.2|6796.1|6794.3|6789.6|6787.8|620
1638292200000|2021-11-30 17:10:00|6795.1|6793.3|6791.5|6789.7|6798.6|6796.8|6791.5|6789.7|615
1638292500000|2021-11-30 17:15:00|6791.4|6789.6|6791.6|6789.8|6793.1|6791.3|6787.9|6786.1|636
1638292800000|2021-11-30 17:20:00|6791.5|6789.7|6798.5|6796.7|6798.8|6797|6791.5|6789.7|573
1638293100000|2021-11-30 17:25:00|6798.4|6796.6|6803.1|6801.3|6803.4|6801.6|6795.9|6794.1|560
1638293400000|2021-11-30 17:30:00|6803|6801.2|6810.7|6808.9|6814.6|6812.3|6802.6|6800.8|609
1638293700000|2021-11-30 17:35:00|6811.2|6809.4|6810.1|6808.3|6811.5|6809.7|6806.8|6805|576
1638294000000|2021-11-30 17:40:00|6810|6808.2|6808|6806.2|6810.9|6809.1|6806.2|6804.4|590
1638294300000|2021-11-30 17:45:00|6807.8|6806|6806.9|6805.1|6809|6807.2|6806.4|6804.6|524
1638294600000|2021-11-30 17:50:00|6807.3|6805.5|6813.3|6811.5|6814.8|6813|6805.1|6803.3|621
1638294900000|2021-11-30 17:55:00|6813.4|6811.6|6813.1|6809|6814.6|6812.8|6809.8|6808|579
1638295200000|2021-11-30 18:00:00|6813.2|6809.1|6813.6|6811.8|6815.3|6812.9|6812.4|6808.4|503
1638295500000|2021-11-30 18:05:00|6813.7|6811.9|6808.6|6806.8|6814.6|6812.8|6808.5|6806.7|501
1638295800000|2021-11-30 18:10:00|6808.8|6807|6805.2|6803.4|6809.3|6807.5|6804.8|6803|488
1638296100000|2021-11-30 18:15:00|6805.3|6803.5|6808.9|6807.1|6811.3|6809.5|6805.1|6803.3|467
1638296400000|2021-11-30 18:20:00|6808.8|6807|6814.3|6812.5|6814.9|6813.1|6808.2|6806.4|521
1638296700000|2021-11-30 18:25:00|6814.2|6812.4|6815|6813.2|6815.5|6813.7|6812.6|6810.8|399
1638297000000|2021-11-30 18:30:00|6815.1|6813.3|6815|6813.2|6816.4|6814.6|6812.8|6811|473
1638297300000|2021-11-30 18:35:00|6814.9|6813.1|6816|6814.2|6816.5|6814.7|6814.4|6812.6|356
1638297600000|2021-11-30 18:40:00|6816.1|6814.3|6814.5|6812.7|6816.8|6815|6812.5|6810.7|407
1638297900000|2021-11-30 18:45:00|6814.6|6812.8|6813.7|6811.9|6815.7|6813.9|6811.8|6810|421
1638298200000|2021-11-30 18:50:00|6813.6|6811.8|6819.8|6818|6821.1|6819.1|6813.4|6811.6|446
1638298500000|2021-11-30 18:55:00|6819.9|6818.1|6817.5|6815.7|6821.8|6820|6817|6815.2|518
1638298800000|2021-11-30 19:00:00|6817.6|6815.8|6817.1|6815.3|6818.7|6816.9|6816.6|6814.8|431
1638299100000|2021-11-30 19:05:00|6816.8|6815|6815.9|6814.1|6817.3|6815.5|6813.4|6811.6|465
1638299400000|2021-11-30 19:10:00|6816|6814.2|6817.6|6815.8|6819.3|6817.5|6815.6|6813.8|462
1638299700000|2021-11-30 19:15:00|6817.7|6815.9|6817.8|6816|6818.3|6816.5|6815.1|6813.3|436
1638300000000|2021-11-30 19:20:00|6818|6816.2|6817.9|6816.1|6818.3|6816.5|6816.1|6814.3|396
1638300300000|2021-11-30 19:25:00|6818|6816.2|6817.6|6815.8|6819.9|6818.1|6816.6|6814.8|480
1638300600000|2021-11-30 19:30:00|6817.2|6815.4|6821|6819.2|6821.1|6819.3|6816.2|6814.4|550
1638300900000|2021-11-30 19:35:00|6821.1|6819.3|6820.2|6818.4|6821.8|6820|6820|6818.2|437
1638301200000|2021-11-30 19:40:00|6820.1|6818.3|6816.9|6815.1|6822.5|6820.7|6815|6813.2|448
1638301500000|2021-11-30 19:45:00|6816.7|6814.9|6816.6|6814.8|6818.8|6817|6815.4|6813.6|419
1638301800000|2021-11-30 19:50:00|6816.7|6814.9|6814.7|6812.9|6817.8|6816|6812.8|6811|422
1638302100000|2021-11-30 19:55:00|6814.8|6813|6822.9|6821.1|6823.1|6821.3|6814.1|6812.3|436
1638302400000|2021-11-30 20:00:00|6823.1|6821.3|6823.5|6821.7|6826.7|6824.4|6820.9|6818.9|521
1638302700000|2021-11-30 20:05:00|6823.4|6821.6|6821|6819.2|6825.1|6823.3|6820.9|6819.1|466
1638303000000|2021-11-30 20:10:00|6821.4|6819.6|6821|6819.2|6824.3|6822.5|6820.6|6818.8|464
1638303300000|2021-11-30 20:15:00|6820.9|6819.1|6824.6|6822.8|6825|6823.2|6820.8|6819|481
1638303600000|2021-11-30 20:20:00|6824.5|6822.7|6823.6|6821.8|6824.9|6823.1|6821.9|6820.1|448
1638303900000|2021-11-30 20:25:00|6823.7|6821.9|6823.2|6821.4|6824.3|6822.5|6821|6818.5|423
1638304200000|2021-11-30 20:30:00|6823.1|6821.3|6828.2|6826.4|6828.3|6826.5|6822.9|6821.1|422
1638304500000|2021-11-30 20:35:00|6828.1|6826.3|6828|6826.2|6828.3|6826.5|6826|6824.2|444
1638304800000|2021-11-30 20:40:00|6827.9|6826.1|6828.7|6826.9|6830.8|6829|6827|6825.2|417
1638305100000|2021-11-30 20:45:00|6828.5|6826.7|6829.6|6827.8|6830|6828.2|6827.5|6825.4|445
1638305400000|2021-11-30 20:50:00|6829.2|6827.4|6826.8|6825|6829.7|6827.9|6824.5|6822.7|530
1638305700000|2021-11-30 20:55:00|6826.9|6825.1|6824.9|6823.1|6827|6825.2|6823.1|6821.2|562
1638306000000|2021-11-30 21:00:00|6824.8|6823|6828.1|6826.3|6828.7|6826.9|6824.8|6823|421
1638306300000|2021-11-30 21:05:00|6827.9|6826.1|6827.9|6826.1|6828.7|6826.9|6826.1|6824.2|368
1638306600000|2021-11-30 21:10:00|6828|6826.2|6827.7|6825.9|6829.3|6827.5|6827.3|6825.5|301
1638306900000|2021-11-30 21:15:00|6827.8|6826|6825.9|6824.1|6828.9|6827.1|6825.9|6824.1|207
1638307200000|2021-11-30 21:20:00|6826.1|6824.3|6826.4|6824.6|6828|6826.2|6825.7|6823.8|130
1638307500000|2021-11-30 21:25:00|6826.5|6824.7|6823.1|6821.3|6826.6|6824.7|6823.1|6820.9|214
1638307800000|2021-11-30 21:30:00|6823.9|6820.9|6824|6821|6824.2|6821.8|6822.7|6820.4|138
1638308100000|2021-11-30 21:35:00|6823.9|6820.9|6825.9|6824.1|6826.4|6824.2|6822.9|6820.3|154
1638308400000|2021-11-30 21:40:00|6825.8|6824|6825.8|6822.8|6826.6|6824.5|6824.2|6821.7|169
1638308700000|2021-11-30 21:45:00|6825.7|6822.7|6825.8|6822.8|6826.8|6823.8|6825.1|6822.2|184
1638309000000|2021-11-30 21:50:00|6825.1|6822.1|6825.4|6822.4|6826|6823|6824.5|6821.5|158
1638309300000|2021-11-30 21:55:00|6825.5|6822.5|6824.5|6819.6|6826.6|6823.3|6822.9|6815.4|291
1638309600000|2021-11-30 22:00:00|6824.8|6818.4|6825.5|6814.3|6828.2|6818.4|6813.9|6800.9|77
1638309900000|2021-11-30 22:05:00|6824.4|6816.4|6825.5|6813.4|6828.6|6816.4|6823.8|6810.8|195
1638310200000|2021-11-30 22:10:00|6825.2|6814.1|6826.1|6818.3|6826.8|6819.3|6824.8|6812|163
1638310500000|2021-11-30 22:15:00|6826|6818.6|6825.2|6819.7|6826.6|6820.2|6824.3|6817.9|215
1638310800000|2021-11-30 22:20:00|6825.3|6819.9|6823.8|6819.2|6826.4|6820.2|6823.6|6818.1|205
1638311100000|2021-11-30 22:25:00|6824|6819|6824.7|6819.4|6825.1|6819.9|6823.1|6818.6|236
1638311400000|2021-11-30 22:30:00|6824.6|6819.3|6823.9|6819.5|6824.6|6820|6822.1|6818.5|423
1638311700000|2021-11-30 22:35:00|6824|6819.4|6822.5|6814.4|6825.1|6819.7|6821.3|6811.6|580
1638312000000|2021-11-30 22:40:00|6823|6814.3|6823.4|6814.4|6824.4|6816.6|6822|6811.8|662
1638312300000|2021-11-30 22:45:00|6823.2|6814.7|6822.6|6814.4|6824.6|6816.7|6821.8|6812.7|514
1638312600000|2021-11-30 22:50:00|6822.5|6813.8|6823.8|6818.1|6825.6|6818.9|6822.2|6813.8|522
1638312900000|2021-11-30 22:55:00|6823.7|6818.3|6820.5|6815.9|6825.6|6818.4|6819|6815.3|533
1638313200000|2021-11-30 23:00:00|6820|6816|6823.1|6820.1|6824.1|6821.1|6819.9|6816|319
1638313500000|2021-11-30 23:05:00|6823.2|6820.2|6823.8|6820.8|6825.2|6822.2|6821.6|6818.9|283
1638313800000|2021-11-30 23:10:00|6823.9|6820.9|6826.8|6823.8|6826.8|6823.8|6823.7|6820.7|249
1638314100000|2021-11-30 23:15:00|6826.7|6823.7|6828|6825|6829.2|6826.7|6825.5|6823.1|256
1638314400000|2021-11-30 23:20:00|6828.2|6825.2|6828.8|6827|6829.5|6827.4|6826.9|6824.1|280
1638314700000|2021-11-30 23:25:00|6828.7|6826.9|6828.9|6825.9|6830.2|6827.7|6827.7|6824.9|318
1638315000000|2021-11-30 23:30:00|6828.8|6825.8|6830.1|6827.1|6830.2|6827.2|6825.9|6823.6|317
1638315300000|2021-11-30 23:35:00|6830.2|6827.2|6829.1|6827.3|6830.5|6828.4|6828.8|6825.9|285
1638315600000|2021-11-30 23:40:00|6829|6827.2|6826.9|6825.1|6830.6|6828.4|6826.2|6824|298
1638315900000|2021-11-30 23:45:00|6826.8|6825|6822.6|6819.6|6827|6825|6822|6819|259
1638316200000|2021-11-30 23:50:00|6822|6820.2|6823.6|6821.8|6823.9|6822|6821.2|6818.7|327
1638316500000|2021-11-30 23:55:00|6823.7|6821.9|6824.9|6823.1|6828.3|6826|6823.7|6821.6|331
1638316800000|2021-12-01 00:00:00|6824.8|6823|6828.3|6826.5|6829.2|6827.1|6824.8|6822.6|400
1638317100000|2021-12-01 00:05:00|6828.4|6826.6|6825.4|6823.6|6829.3|6827.5|6824.4|6822.6|380
1638317400000|2021-12-01 00:10:00|6825.6|6823.8|6824.3|6822.5|6826.8|6825|6823.4|6821.6|275
1638317700000|2021-12-01 00:15:00|6824.4|6822.6|6822.7|6820.9|6825.9|6824|6822.2|6820.4|360
1638318000000|2021-12-01 00:20:00|6822.8|6821|6826.1|6824.3|6826.2|6824.4|6822.5|6820.7|322
1638318300000|2021-12-01 00:25:00|6825.7|6823.9|6824.8|6821.8|6826.3|6824.2|6824.1|6820|365
1638318600000|2021-12-01 00:30:00|6825.2|6820.2|6823.6|6821.8|6827.7|6824.9|6823.5|6819.8|390
1638318900000|2021-12-01 00:35:00|6823.7|6821.9|6822.1|6819.1|6823.7|6821.9|6819.4|6817.2|361
1638319200000|2021-12-01 00:40:00|6822|6819|6824.6|6822.8|6825|6823|6818.9|6817.1|383
1638319500000|2021-12-01 00:45:00|6824.5|6822.7|6825.3|6823.5|6827.3|6825.5|6824.3|6822.5|421
1638319800000|2021-12-01 00:50:00|6825.1|6823.3|6826.6|6824.8|6827.2|6825|6823.8|6822|394
1638320100000|2021-12-01 00:55:00|6826.4|6824.6|6824.9|6823.1|6826.9|6824.8|6822.8|6821|414
1638320400000|2021-12-01 01:00:00|6824.8|6823|6825.3|6823.5|6827|6825.2|6822.2|6820.4|430
1638320700000|2021-12-01 01:05:00|6825.2|6823.4|6827|6825.2|6829|6827.2|6825.1|6823.3|427
1638321000000|2021-12-01 01:10:00|6826.9|6825.1|6825.3|6823.5|6828.2|6826.4|6824.1|6822.3|372
1638321300000|2021-12-01 01:15:00|6825.1|6823.3|6828.6|6826.8|6829.8|6828|6824.5|6822.7|412
1638321600000|2021-12-01 01:20:00|6828.7|6826.9|6827|6825.2|6830.8|6829|6826.7|6824.9|399
1638321900000|2021-12-01 01:25:00|6826.9|6825.1|6825.9|6824.1|6828|6826.2|6824.3|6822.5|424
1638322200000|2021-12-01 01:30:00|6825.7|6823.9|6829.4|6827.6|6829.6|6827.8|6823.9|6822.1|431
1638322500000|2021-12-01 01:35:00|6829.5|6827.7|6832.4|6830.6|6832.7|6830.9|6829.3|6827.5|364
1638322800000|2021-12-01 01:40:00|6832.3|6830.5|6835.4|6832.4|6835.9|6833.8|6832.1|6830.3|390
1638323100000|2021-12-01 01:45:00|6835.5|6832.5|6831.6|6829.8|6835.6|6832.6|6830.3|6828.5|396
1638323400000|2021-12-01 01:50:00|6831.5|6829.7|6832.5|6830.7|6834.6|6832.8|6831|6829.2|398
1638323700000|2021-12-01 01:55:00|6832.6|6830.8|6832.1|6830.3|6832.6|6830.8|6830.2|6828.4|369
1638324000000|2021-12-01 02:00:00|6832.2|6830.4|6841.5|6839.7|6841.7|6839.9|6832.2|6830.4|375
1638324300000|2021-12-01 02:05:00|6841.6|6839.8|6840.1|6838.3|6841.9|6840|6839|6837.2|425
1638324600000|2021-12-01 02:10:00|6839.9|6838.1|6838.3|6836.5|6841.7|6839.9|6837.9|6836.1|438
1638324900000|2021-12-01 02:15:00|6838.5|6836.7|6841.4|6839.6|6842.6|6840.8|6837.4|6835.4|349
1638325200000|2021-12-01 02:20:00|6841.3|6839.5|6842.6|6840.8|6844.6|6842.8|6841.2|6839.4|359
1638325500000|2021-12-01 02:25:00|6842.5|6840.7|6844.8|6843|6845.6|6843.8|6842.3|6840.5|336
1638325800000|2021-12-01 02:30:00|6844.9|6843.1|6840.8|6839|6845.5|6843.7|6840.3|6838.5|439
1638326100000|2021-12-01 02:35:00|6840.7|6838.9|6845|6843.2|6845.6|6843.8|6840.7|6838.9|306
1638326400000|2021-12-01 02:40:00|6845.1|6843.3|6845.8|6844|6846.6|6844.8|6844.7|6842.9|273
1638326700000|2021-12-01 02:45:00|6845.7|6843.9|6845.6|6843.8|6846.3|6844.5|6844.7|6842.9|364
1638327000000|2021-12-01 02:50:00|6845.7|6843.9|6845.3|6843.5|6846.1|6844.3|6844.3|6842.5|364
1638327300000|2021-12-01 02:55:00|6845.4|6843.6|6847.9|6846.1|6848.1|6846.3|6844.6|6842.8|261
1638327600000|2021-12-01 03:00:00|6847.8|6846|6848.1|6846.3|6850.1|6848.3|6847.5|6845.7|365
1638327900000|2021-12-01 03:05:00|6848|6846.2|6849.7|6847.9|6851.4|6849.6|6848|6846.2|289
1638328200000|2021-12-01 03:10:00|6849.6|6847.8|6855.5|6853.7|6855.5|6853.7|6849|6847.2|291
1638328500000|2021-12-01 03:15:00|6855.4|6853.6|6858.6|6856.8|6859.9|6858|6855.2|6853.4|347
1638328800000|2021-12-01 03:20:00|6858.7|6856.9|6855.4|6853.6|6859.1|6857.3|6855.3|6853.5|278
1638329100000|2021-12-01 03:25:00|6855.3|6853.5|6851.2|6849.4|6855.4|6853.6|6850.6|6848.8|391
1638329400000|2021-12-01 03:30:00|6851.3|6849.5|6854.2|6852.4|6854.2|6852.4|6851.1|6849.3|220
1638329700000|2021-12-01 03:35:00|6854.1|6852.3|6855.2|6853.4|6855.3|6853.5|6851.8|6850|247
1638330000000|2021-12-01 03:40:00|6855.3|6853.5|6855.2|6853.4|6855.5|6853.7|6853.7|6851.9|286
1638330300000|2021-12-01 03:45:00|6855.1|6853.3|6854.7|6852.9|6855.5|6853.7|6854|6852.2|300
1638330600000|2021-12-01 03:50:00|6854.6|6852.8|6855.2|6853.4|6855.7|6853.9|6854.1|6852.2|277
1638330900000|2021-12-01 03:55:00|6855.1|6853.3|6853.1|6851.3|6855.6|6853.8|6853|6851.2|281
1638331200000|2021-12-01 04:00:00|6853.5|6851.7|6853.2|6851.4|6854.8|6853|6852.9|6851.1|289
1638331500000|2021-12-01 04:05:00|6853.3|6851.5|6853.7|6851.9|6854.8|6853|6853.1|6851.3|260
1638331800000|2021-12-01 04:10:00|6853.8|6852|6853.8|6852|6854.2|6852.4|6853.1|6851.3|117
1638332100000|2021-12-01 04:15:00|6853.9|6852.1|6856.4|6854.6|6856.4|6854.6|6853.4|6851.6|218
1638332400000|2021-12-01 04:20:00|6856.5|6854.7|6855|6853.2|6856.5|6854.7|6854.5|6852.7|233
1638332700000|2021-12-01 04:25:00|6855.1|6853.3|6855.7|6853.9|6855.8|6854|6854|6852.2|231
1638333000000|2021-12-01 04:30:00|6855.8|6854|6856.7|6854.9|6856.8|6855|6854.3|6852.5|260
1638333300000|2021-12-01 04:35:00|6856.8|6855|6856.3|6854.5|6857.5|6855.7|6856.1|6854.3|257
1638333600000|2021-12-01 04:40:00|6856.4|6854.6|6857.1|6855.3|6858.1|6856.3|6856.3|6854.5|318
1638333900000|2021-12-01 04:45:00|6857|6855.2|6856.8|6855|6857.1|6855.3|6855.5|6853.7|232
1638334200000|2021-12-01 04:50:00|6856.9|6855.1|6857.9|6856.1|6858.5|6856.7|6856.4|6854.6|246
1638334500000|2021-12-01 04:55:00|6857.8|6856|6857.9|6856.1|6858.3|6856.5|6857|6855.2|255
1638334800000|2021-12-01 05:00:00|6858|6856.2|6857.1|6855.3|6858.6|6856.8|6857|6855.2|288
1638335100000|2021-12-01 05:05:00|6857.2|6855.4|6857.7|6855.9|6858.4|6856.6|6857.1|6855.3|212
1638335400000|2021-12-01 05:10:00|6857.6|6855.8|6855.2|6853.4|6857.9|6856.1|6854.9|6853.1|252
1638335700000|2021-12-01 05:15:00|6855.1|6853.3|6856.6|6854.8|6856.7|6854.9|6854.8|6853|224
1638336000000|2021-12-01 05:20:00|6856.7|6854.9|6856.8|6855|6857.2|6855.4|6856.3|6854.5|172
1638336300000|2021-12-01 05:25:00|6856.9|6855.1|6856.7|6854.9|6857|6855.2|6856.3|6854.5|144
1638336600000|2021-12-01 05:30:00|6856.8|6855|6855.8|6854|6856.9|6855.1|6855.2|6853.4|239
1638336900000|2021-12-01 05:35:00|6855.7|6853.9|6858.7|6856.9|6859.1|6857.3|6855.5|6853.7|249
1638337200000|2021-12-01 05:40:00|6858.8|6857|6862.3|6860.5|6862.3|6860.5|6858.7|6856.9|206
1638337500000|2021-12-01 05:45:00|6862.2|6860.4|6861.5|6859.7|6864|6862.2|6859.7|6857.9|273
1638337800000|2021-12-01 05:50:00|6861.6|6859.8|6858.2|6856.4|6862.1|6860.3|6857.8|6856|272
1638338100000|2021-12-01 05:55:00|6858.7|6856.9|6857.9|6856.1|6859.4|6857.6|6857.1|6855.3|337
1638338400000|2021-12-01 06:00:00|6858|6856.2|6855.3|6853.5|6858.5|6856.7|6853.5|6851.7|407
1638338700000|2021-12-01 06:05:00|6855.4|6853.6|6856.8|6855|6856.8|6855|6854.3|6852.5|307
1638339000000|2021-12-01 06:10:00|6856.7|6854.9|6861.1|6859.3|6861.4|6859.6|6856.7|6854.9|318
1638339300000|2021-12-01 06:15:00|6861.2|6859.4|6858.8|6857|6861.4|6859.6|6857.9|6856.1|362
1638339600000|2021-12-01 06:20:00|6859|6857.2|6859.7|6857.9|6860.2|6858.4|6858.5|6856.7|320
1638339900000|2021-12-01 06:25:00|6859.6|6857.8|6858.4|6856.6|6860|6858.2|6856.8|6855|234
1638340200000|2021-12-01 06:30:00|6858.7|6856.9|6859.5|6857.7|6860.6|6858.8|6858.5|6856.7|282
1638340500000|2021-12-01 06:35:00|6859.4|6857.6|6857.8|6856|6859.5|6857.7|6857|6855.2|217
1638340800000|2021-12-01 06:40:00|6857.7|6855.9|6856.3|6854.5|6858.1|6856.3|6856.2|6854.4|235
1638341100000|2021-12-01 06:45:00|6856.2|6854.4|6857|6855.2|6857.7|6855.9|6856.2|6854.4|325
1638341400000|2021-12-01 06:50:00|6856.9|6855.1|6856.7|6854.9|6858.3|6856.5|6856.5|6854.7|305
1638341700000|2021-12-01 06:55:00|6856.6|6854.8|6856.2|6854.4|6857|6855.2|6854.8|6853|319
1638342000000|2021-12-01 07:00:00|6855.9|6854.1|6853.4|6851.6|6860.5|6858.7|6853.4|6851.6|448
1638342300000|2021-12-01 07:05:00|6853.3|6851.5|6851.6|6849.8|6855|6853.2|6851.5|6849.7|374
1638342600000|2021-12-01 07:10:00|6851.7|6849.9|6847.5|6845.7|6852|6850.2|6847|6845.2|434
1638342900000|2021-12-01 07:15:00|6847.3|6845.5|6845.2|6843.4|6848|6846.2|6842.8|6841|468
1638343200000|2021-12-01 07:20:00|6845.1|6843.3|6841.5|6839.7|6845.5|6843.7|6841.5|6839.7|465
1638343500000|2021-12-01 07:25:00|6841.4|6839.6|6845.1|6843.3|6846.1|6844.3|6840.7|6838.9|388
1638343800000|2021-12-01 07:30:00|6845.3|6843.5|6843.1|6841.3|6845.4|6843.6|6841.7|6839.9|436
1638344100000|2021-12-01 07:35:00|6843|6841.2|6847.7|6845.9|6849.1|6847.3|6842.6|6840.8|339
1638344400000|2021-12-01 07:40:00|6847.9|6846.1|6848.3|6846.5|6849.3|6847.5|6846.4|6844.6|389
1638344700000|2021-12-01 07:45:00|6848.2|6846.4|6847.9|6846.1|6850|6848.2|6847.1|6845.3|359
1638345000000|2021-12-01 07:50:00|6848.1|6846.3|6845.1|6843.3|6848.3|6846.5|6843.2|6841.4|355
1638345300000|2021-12-01 07:55:00|6845|6843.2|6848.9|6847.1|6849.6|6847.8|6844.5|6842.7|548
1638345600000|2021-12-01 08:00:00|6848.7|6846.9|6854.6|6852.8|6855.6|6853.8|6847.1|6845.3|600
1638345900000|2021-12-01 08:05:00|6854.7|6852.9|6851|6849.2|6855.8|6854|6849.7|6847.9|507
1638346200000|2021-12-01 08:10:00|6851.4|6849.6|6846.5|6844.7|6851.5|6849.7|6845.5|6843.7|505
1638346500000|2021-12-01 08:15:00|6846.4|6844.6|6846.6|6844.8|6849.5|6847.7|6845.5|6843.7|482
1638346800000|2021-12-01 08:20:00|6846.7|6844.9|6844.2|6842.4|6847.2|6845.4|6843.4|6841.6|451
1638347100000|2021-12-01 08:25:00|6844.1|6842.3|6839.5|6837.7|6844.4|6842.6|6839.3|6837.5|467
1638347400000|2021-12-01 08:30:00|6839.6|6837.8|6840.4|6838.6|6844.3|6842.5|6839|6837.2|458
1638347700000|2021-12-01 08:35:00|6840.5|6838.7|6842.8|6841|6843.4|6841.6|6839.3|6837.5|503
1638348000000|2021-12-01 08:40:00|6842.7|6840.9|6839.8|6838|6844.4|6842.6|6839|6837.2|535
1638348300000|2021-12-01 08:45:00|6839.7|6837.9|6837.8|6834.8|6841.7|6839.9|6835.6|6833.8|505
1638348600000|2021-12-01 08:50:00|6837.2|6835.4|6838.2|6836.4|6839.6|6837.8|6836.9|6834.6|422
1638348900000|2021-12-01 08:55:00|6838.1|6836.3|6838.8|6837|6840.7|6838.9|6836.6|6834.8|521
1638349200000|2021-12-01 09:00:00|6838.7|6836.9|6840.8|6839|6842|6840.2|6838|6835.8|500
1638349500000|2021-12-01 09:05:00|6841|6839.2|6843.7|6841.9|6843.9|6842.1|6839.2|6837.4|433
1638349800000|2021-12-01 09:10:00|6843.8|6842|6846.1|6844.3|6848.4|6846.6|6843.7|6841.9|471
1638350100000|2021-12-01 09:15:00|6846.4|6844.6|6847.1|6845.3|6847.3|6845.5|6842.7|6840.9|451
1638350400000|2021-12-01 09:20:00|6846.7|6844.9|6847.3|6845.5|6847.7|6845.9|6845.3|6843.5|402
1638350700000|2021-12-01 09:25:00|6847.7|6845.9|6850.2|6848.4|6850.7|6848.9|6847.2|6845.4|403
1638351000000|2021-12-01 09:30:00|6849.9|6848.1|6849.8|6848|6850.5|6848.7|6847.4|6845.6|376
1638351300000|2021-12-01 09:35:00|6849.7|6847.9|6854|6852.2|6854.2|6852.4|6849.4|6847.6|444
1638351600000|2021-12-01 09:40:00|6854.1|6852.3|6854.1|6852.3|6854.2|6852.4|6851.2|6849.4|405
1638351900000|2021-12-01 09:45:00|6853.9|6852.1|6851.2|6849.4|6854.6|6852.8|6849.3|6847.5|426
1638352200000|2021-12-01 09:50:00|6851.1|6849.3|6852.9|6851.1|6853.9|6852.1|6851.1|6849.3|393
1638352500000|2021-12-01 09:55:00|6852.8|6851|6850.7|6848.9|6853|6851.2|6848.7|6846.9|345
1638352800000|2021-12-01 10:00:00|6850.8|6849|6852.1|6850.3|6852.7|6850.9|6849.1|6847.3|364
1638353100000|2021-12-01 10:05:00|6852.4|6850.6|6856.7|6854.9|6857|6855.2|6851.8|6850|367
1638353400000|2021-12-01 10:10:00|6856.6|6854.8|6857.2|6855.4|6860.8|6859|6856.6|6854.8|448
1638353700000|2021-12-01 10:15:00|6857.3|6855.5|6856.4|6854.6|6859|6857.2|6856.3|6854.5|369
1638354000000|2021-12-01 10:20:00|6856.3|6854.5|6854.6|6852.8|6856.8|6855|6854.3|6852.5|347
1638354300000|2021-12-01 10:25:00|6854|6852.2|6853.2|6851.4|6855.5|6853.7|6853.2|6851.4|329
1638354600000|2021-12-01 10:30:00|6853.3|6851.5|6851.6|6849.8|6854.2|6852.4|6851.5|6849.7|303
1638354900000|2021-12-01 10:35:00|6851.5|6849.7|6849.2|6847.4|6851.6|6849.8|6848.6|6846.8|326
1638355200000|2021-12-01 10:40:00|6849.1|6847.3|6844.6|6842.8|6849.3|6847.5|6843.6|6841.8|428
1638355500000|2021-12-01 10:45:00|6844.7|6842.9|6844.1|6842.3|6847.2|6845.4|6843.7|6841.9|336
1638355800000|2021-12-01 10:50:00|6844.3|6842.5|6845.1|6843.3|6845.2|6843.4|6840.8|6839|299
1638356100000|2021-12-01 10:55:00|6844.8|6843|6849.4|6847.6|6850|6848.2|6844.8|6843|374
1638356400000|2021-12-01 11:00:00|6849.7|6847.9|6851.8|6850|6852.3|6850.5|6849.7|6847.9|367
1638356700000|2021-12-01 11:05:00|6851.7|6849.9|6854.6|6852.8|6855.3|6853.5|6851.6|6849.8|334
1638357000000|2021-12-01 11:10:00|6854.7|6852.9|6852.4|6850.6|6855.9|6854.1|6852.3|6850.5|320
1638357300000|2021-12-01 11:15:00|6852.3|6850.5|6852.7|6850.9|6854.2|6852.4|6850.9|6849.1|334
1638357600000|2021-12-01 11:20:00|6852.6|6850.8|6850.2|6848.4|6852.9|6851.1|6850.2|6848.4|301
1638357900000|2021-12-01 11:25:00|6850.3|6848.5|6850.6|6848.8|6851.8|6850|6848.7|6846.9|344
1638358200000|2021-12-01 11:30:00|6850.7|6848.9|6848.2|6846.4|6851.3|6849.5|6847.5|6845.7|295
1638358500000|2021-12-01 11:35:00|6848.3|6846.5|6849.7|6847.9|6851.2|6849.4|6848.2|6846.4|265
1638358800000|2021-12-01 11:40:00|6849.8|6848|6850.1|6848.3|6851.5|6849.7|6849.2|6847.4|299
1638359100000|2021-12-01 11:45:00|6850.2|6848.4|6848.3|6846.5|6850.8|6849|6847.9|6846.1|311
1638359400000|2021-12-01 11:50:00|6848.4|6846.6|6845.5|6843.7|6848.4|6846.6|6844.6|6842.8|266
1638359700000|2021-12-01 11:55:00|6845.4|6843.6|6845.8|6844|6846.2|6844.4|6844.2|6842.4|336
1638360000000|2021-12-01 12:00:00|6845.5|6843.7|6844.1|6842.3|6848.9|6847.1|6844.1|6842.3|394
1638360300000|2021-12-01 12:05:00|6844|6842.2|6845.9|6844.1|6846.1|6844.3|6844|6842.2|243
1638360600000|2021-12-01 12:10:00|6846|6844.2|6846.8|6845|6847.3|6845.5|6845.5|6843.7|266
1638360900000|2021-12-01 12:15:00|6846.9|6845.1|6843.8|6842|6848.8|6847|6842.1|6840.3|394
1638361200000|2021-12-01 12:20:00|6843.9|6842.1|6847|6845.2|6847.9|6846.1|6843.5|6841.7|449
1638361500000|2021-12-01 12:25:00|6846.8|6845|6847.8|6846|6849.1|6847.3|6845.9|6844.1|354
1638361800000|2021-12-01 12:30:00|6848|6846.2|6845.1|6843.3|6848.8|6847|6844.6|6842.8|379
1638362100000|2021-12-01 12:35:00|6845|6843.2|6845.7|6843.9|6846.6|6844.8|6844|6842.2|422
1638362400000|2021-12-01 12:40:00|6845.6|6843.8|6846.6|6844.8|6847.7|6845.9|6845.5|6843.7|335
1638362700000|2021-12-01 12:45:00|6846.7|6844.9|6845.7|6843.9|6847.1|6845.3|6844.9|6843.1|305
1638363000000|2021-12-01 12:50:00|6845.3|6843.5|6843.3|6841.5|6845.8|6844|6842.7|6840.9|300
1638363300000|2021-12-01 12:55:00|6843.4|6841.6|6840.1|6838.3|6843.7|6841.9|6839.5|6837.7|371
1638363600000|2021-12-01 13:00:00|6840.4|6838.6|6840.1|6838.3|6842.6|6840.8|6839.5|6837.7|469
1638363900000|2021-12-01 13:05:00|6840.2|6838.4|6836.5|6834.7|6840.5|6838.7|6836.4|6834.6|415
1638364200000|2021-12-01 13:10:00|6836.6|6834.8|6842.4|6833.3|6843.8|6836.3|6835.6|6831.7|354
1638364500000|2021-12-01 13:15:00|6842.6|6833.2|6843.2|6841.4|6846.2|6844.4|6837.5|6832.6|727
1638364800000|2021-12-01 13:20:00|6843.3|6841.5|6844.3|6842.5|6847.4|6845.6|6841.6|6839.8|551
1638365100000|2021-12-01 13:25:00|6844.2|6842.4|6845.3|6843.5|6846|6844.2|6840.9|6839.1|518
1638365400000|2021-12-01 13:30:00|6846.1|6844.3|6848.3|6846.5|6849.4|6847.6|6845.6|6843.8|511
1638365700000|2021-12-01 13:35:00|6848.2|6846.4|6848.5|6846.7|6849.3|6847.5|6846.4|6844.6|427
1638366000000|2021-12-01 13:40:00|6848.4|6846.6|6847.5|6845.7|6848.6|6846.8|6845.4|6843.6|476
1638366300000|2021-12-01 13:45:00|6847.4|6845.6|6846.9|6845.1|6848.2|6846.4|6845.1|6843.3|488
1638366600000|2021-12-01 13:50:00|6847.3|6845.5|6849.1|6847.3|6849.4|6847.6|6846.6|6844.8|523
1638366900000|2021-12-01 13:55:00|6849.2|6847.4|6853.4|6851.6|6854.5|6852.5|6847.5|6845.7|526
1638367200000|2021-12-01 14:00:00|6853.3|6851.5|6855.6|6853.8|6856.2|6854.4|6851.5|6849.7|515
1638367500000|2021-12-01 14:05:00|6855.7|6853.9|6853.1|6851.3|6855.9|6854.1|6852.2|6850.4|535
1638367800000|2021-12-01 14:10:00|6853.3|6851.5|6853.7|6851.9|6855.1|6853.3|6852.1|6850.3|429
1638368100000|2021-12-01 14:15:00|6853.6|6851.8|6850.1|6848.3|6854.6|6852.8|6849.9|6848.1|488
1638368400000|2021-12-01 14:20:00|6850.2|6848.4|6854.1|6852.3|6855.6|6853.8|6849.8|6848|418
1638368700000|2021-12-01 14:25:00|6854|6852.2|6853|6851.2|6855.3|6853.5|6852.8|6851|369
1638369000000|2021-12-01 14:30:00|6852.9|6851.1|6850.5|6848.7|6853.5|6851.7|6848.9|6847.1|504
1638369300000|2021-12-01 14:35:00|6850.4|6848.6|6853.1|6851.3|6855.2|6853.4|6849.9|6848.1|504
1638369600000|2021-12-01 14:40:00|6852.7|6850.9|6852.9|6849.9|6853.7|6851.9|6850.2|6848.4|421
1638369900000|2021-12-01 14:45:00|6852.1|6850.3|6852.6|6850.8|6858.4|6856|6852|6850|553
1638370200000|2021-12-01 14:50:00|6852.4|6850.6|6853|6851.2|6854.6|6852.8|6851.8|6850|401
1638370500000|2021-12-01 14:55:00|6852.9|6851.1|6855.9|6851.7|6857.5|6855.7|6852.7|6849.3|446
1638370800000|2021-12-01 15:00:00|6855.8|6851.8|6865.2|6863.4|6866.2|6864.4|6853.1|6851.2|608
1638371100000|2021-12-01 15:05:00|6865.6|6863.8|6866.1|6864.3|6868.7|6866.9|6864.9|6863.1|568
1638371400000|2021-12-01 15:10:00|6866.2|6864.4|6864.9|6863.1|6867.2|6865.4|6861.9|6860.1|561
1638371700000|2021-12-01 15:15:00|6865.2|6863.4|6859.4|6857.6|6867.1|6865.3|6859.3|6857.5|559
1638372000000|2021-12-01 15:20:00|6859.7|6857.9|6860.5|6858.7|6863.3|6861.5|6859.7|6857.9|525
1638372300000|2021-12-01 15:25:00|6860.6|6858.8|6858.9|6857.1|6863.4|6861.6|6858.2|6856.4|585
1638372600000|2021-12-01 15:30:00|6859|6857.2|6864.1|6862.3|6865|6863.2|6859|6857.2|566
1638372900000|2021-12-01 15:35:00|6864.2|6862.4|6864.5|6862.7|6865.5|6863.7|6862.6|6860.8|481
1638373200000|2021-12-01 15:40:00|6864.6|6862.8|6855.7|6853.9|6864.8|6863|6855.6|6853.8|574
1638373500000|2021-12-01 15:45:00|6855.6|6853.8|6849.5|6847.7|6856.3|6854.5|6845.4|6843.6|578
1638373800000|2021-12-01 15:50:00|6849.4|6847.6|6857.8|6856|6858|6856.2|6849.4|6846.9|654
1638374100000|2021-12-01 15:55:00|6857.7|6855.9|6849.8|6848|6859.3|6857.5|6848.2|6846.4|681
1638374400000|2021-12-01 16:00:00|6849.9|6848.1|6848.1|6846.3|6851.2|6849.4|6845.1|6843.3|585
1638374700000|2021-12-01 16:05:00|6848.2|6846.4|6847.6|6845.8|6849.1|6847.3|6843.6|6841.8|548
1638375000000|2021-12-01 16:10:00|6847.5|6845.7|6849.6|6847.8|6851|6849.2|6846.6|6844.8|536
1638375300000|2021-12-01 16:15:00|6849.5|6847.7|6853.1|6851.3|6854.5|6852.7|6848.6|6846.8|443
1638375600000|2021-12-01 16:20:00|6852.9|6851.1|6847.8|6846|6853|6851.2|6847.4|6845.6|586
1638375900000|2021-12-01 16:25:00|6847.9|6846.1|6848.8|6847|6851|6849.2|6847.8|6846|505
1638376200000|2021-12-01 16:30:00|6848.9|6847.1|6848.7|6846.9|6851.4|6849.6|6846.5|6844.7|622
1638376500000|2021-12-01 16:35:00|6848.6|6846.8|6844.8|6843|6849.3|6847.5|6844.3|6842.5|549
1638376800000|2021-12-01 16:40:00|6845|6843.2|6839.8|6838|6845.1|6843.3|6838.8|6837|513
1638377100000|2021-12-01 16:45:00|6839.7|6837.9|6839.3|6837.5|6841.6|6839.8|6837.4|6835.6|503
1638377400000|2021-12-01 16:50:00|6839.1|6837.3|6841.2|6839.4|6841.3|6839.5|6837.7|6835.9|524
1638377700000|2021-12-01 16:55:00|6841.3|6839.5|6840.5|6838.7|6841.6|6839.8|6837.9|6836.1|565
1638378000000|2021-12-01 17:00:00|6840.4|6838.6|6835.7|6833.9|6840.5|6838.7|6835.1|6833.3|474
1638378300000|2021-12-01 17:05:00|6835.5|6833.7|6834.6|6832.8|6836.3|6834.5|6833|6831.2|399
1638378600000|2021-12-01 17:10:00|6834.5|6832.7|6839.1|6837.3|6839.2|6837.4|6833.9|6832.1|382
1638378900000|2021-12-01 17:15:00|6839.2|6837.4|6837.1|6835.3|6839.3|6837.5|6836|6834.2|360
1638379200000|2021-12-01 17:20:00|6837.2|6835.4|6841.1|6839.3|6841.3|6839.5|6837.2|6835.4|369
1638379500000|2021-12-01 17:25:00|6841|6839.2|6837.9|6836.1|6841.3|6839.5|6837.5|6835.7|368
1638379800000|2021-12-01 17:30:00|6838.1|6836.3|6835.5|6833.7|6838.2|6836.4|6834.4|6832.6|354
1638380100000|2021-12-01 17:35:00|6835.4|6833.6|6833.6|6831.8|6835.4|6833.6|6832.7|6830.9|380
1638380400000|2021-12-01 17:40:00|6833.7|6831.9|6833|6831.2|6834.9|6833.1|6832.4|6830.6|378
1638380700000|2021-12-01 17:45:00|6833.1|6831.3|6833.1|6831.3|6835.1|6833.3|6833|6831.2|304
1638381000000|2021-12-01 17:50:00|6833.3|6831.5|6830.6|6828.8|6833.9|6832.1|6830.5|6828.7|440
1638381300000|2021-12-01 17:55:00|6831.1|6829.3|6832.1|6826.3|6832.6|6830.8|6829.2|6826.3|496
1638381600000|2021-12-01 18:00:00|6832.7|6825.8|6828.2|6826.4|6832.7|6830.6|6826.7|6819.2|494
1638381900000|2021-12-01 18:05:00|6828.6|6826.8|6827.9|6826.1|6829.7|6827.9|6826.8|6825|363
1638382200000|2021-12-01 18:10:00|6827.8|6826|6829.1|6827.3|6829.1|6827.3|6826.4|6824.6|458
1638382500000|2021-12-01 18:15:00|6828.9|6827.1|6828|6826.2|6830.1|6828.3|6827|6825.2|489
1638382800000|2021-12-01 18:20:00|6827.9|6826.1|6829.7|6827.9|6831.4|6829.6|6827.9|6826.1|390
1638383100000|2021-12-01 18:25:00|6829.8|6828|6832|6830.2|6832.4|6830.6|6829.6|6827.8|398
1638383400000|2021-12-01 18:30:00|6832.1|6830.3|6833.1|6831.3|6835.3|6833.5|6830.8|6829|409
1638383700000|2021-12-01 18:35:00|6833|6831.2|6832.3|6830.5|6833.7|6831.9|6830.9|6829.1|356
1638384000000|2021-12-01 18:40:00|6832.8|6831|6829.3|6827.5|6832.8|6831|6828.2|6826.4|449
1638384300000|2021-12-01 18:45:00|6829.2|6827.4|6825.1|6823.3|6829.6|6827.8|6823.9|6822.1|506
1638384600000|2021-12-01 18:50:00|6825|6823.2|6826.4|6824.6|6827.5|6825.7|6823.9|6822.1|531
1638384900000|2021-12-01 18:55:00|6826.2|6824.4|6828.9|6827.1|6829.9|6828.1|6825.9|6824.1|476
1638385200000|2021-12-01 19:00:00|6828.8|6827|6827.2|6825.4|6829.3|6827.5|6827|6824.9|542
1638385500000|2021-12-01 19:05:00|6827.3|6825.5|6825|6823.2|6828.4|6826.6|6824.6|6822.8|465
1638385800000|2021-12-01 19:10:00|6825.1|6823.3|6818.6|6816.8|6826.1|6824.3|6818.2|6816.4|460
1638386100000|2021-12-01 19:15:00|6818.7|6816.9|6817.4|6815.6|6820.1|6818.3|6816.6|6814.8|501
1638386400000|2021-12-01 19:20:00|6817.8|6816|6819.2|6817.4|6820.5|6818.2|6816.6|6814.8|431
1638386700000|2021-12-01 19:25:00|6819.1|6817.3|6820|6818.2|6821.8|6820|6818.7|6816.9|408
1638387000000|2021-12-01 19:30:00|6819.9|6818.1|6819.3|6817.5|6821.9|6820.1|6818.1|6816.3|391
1638387300000|2021-12-01 19:35:00|6819.4|6817.6|6820.3|6818.5|6821|6819.2|6817.6|6815.8|445
1638387600000|2021-12-01 19:40:00|6820.2|6818.4|6817.4|6815.6|6820.6|6818.8|6816.4|6814.6|438
1638387900000|2021-12-01 19:45:00|6817.3|6815.5|6819.1|6817.3|6820|6818.2|6816.9|6814.8|433
1638388200000|2021-12-01 19:50:00|6819|6817.2|6819.3|6817.5|6821.9|6820.1|6818.1|6816.3|441
1638388500000|2021-12-01 19:55:00|6819.4|6817.6|6815.3|6813.5|6821.5|6819.7|6814.7|6812.5|446
1638388800000|2021-12-01 20:00:00|6815.4|6813.6|6813.9|6812.1|6816.4|6814.6|6811.9|6809.9|478
1638389100000|2021-12-01 20:05:00|6813.8|6812|6813.1|6811.3|6816.3|6814.5|6811.6|6809.8|480
1638389400000|2021-12-01 20:10:00|6813.3|6811.5|6812.6|6809.6|6814.1|6812.3|6810.8|6808.9|428
1638389700000|2021-12-01 20:15:00|6812.7|6809.7|6810.8|6809|6812.7|6810.5|6809.3|6807.3|484
1638390000000|2021-12-01 20:20:00|6810.7|6808.9|6806.7|6804.9|6811.7|6809.6|6805.9|6804.1|478
1638390300000|2021-12-01 20:25:00|6806.8|6805|6810.5|6808.7|6810.6|6808.8|6804.3|6802.5|465
1638390600000|2021-12-01 20:30:00|6810.3|6808.5|6810.8|6809|6810.9|6809.1|6808.5|6806.7|449
1638390900000|2021-12-01 20:35:00|6810.6|6808.8|6811.3|6809.5|6812.3|6810.5|6809|6806.7|499
1638391200000|2021-12-01 20:40:00|6811.4|6809.6|6813.5|6811.7|6814.2|6812.4|6810.4|6808.6|447
1638391500000|2021-12-01 20:45:00|6813.4|6811.6|6810.4|6808.6|6814.5|6812.7|6810.2|6808.4|398
1638391800000|2021-12-01 20:50:00|6810.1|6808.3|6808.2|6806.4|6810.7|6808.9|6808.1|6806.3|464
1638392100000|2021-12-01 20:55:00|6807.9|6806.1|6805.9|6804.1|6807.9|6806.1|6804.5|6802.7|495
1638392400000|2021-12-01 21:00:00|6805.8|6804|6807.5|6805.7|6809.2|6807.4|6805.8|6804|452
1638392700000|2021-12-01 21:05:00|6807.4|6805.6|6809.8|6808|6810.4|6808.6|6807.4|6805.6|124
1638393000000|2021-12-01 21:10:00|6809.5|6807.7|6809.1|6807.3|6809.5|6807.7|6808.3|6806.5|247
1638393300000|2021-12-01 21:15:00|6809|6807.2|6808.9|6807.1|6810.5|6808.7|6808.8|6807|238
1638393600000|2021-12-01 21:20:00|6809|6807.2|6809.3|6807.5|6809.8|6808|6808.8|6807|229
1638393900000|2021-12-01 21:25:00|6809.2|6807.4|6810.5|6808.7|6811.4|6809.6|6809.2|6806.9|245
1638394200000|2021-12-01 21:30:00|6810.6|6808.8|6811.8|6810|6812.3|6810.5|6810.5|6808.7|185
1638394500000|2021-12-01 21:35:00|6811.7|6809.9|6812.4|6810.6|6812.5|6810.7|6811.7|6809.9|12
1638394800000|2021-12-01 21:40:00|6813.1|6811.3|6810.3|6808.5|6813.3|6811.5|6810|6807.7|192
1638395100000|2021-12-01 21:45:00|6810.2|6808.4|6811.6|6808.6|6811.9|6809.4|6810|6807.8|221
1638395400000|2021-12-01 21:50:00|6811.5|6808.5|6811.2|6808.2|6811.7|6809.1|6810.5|6807.6|135
1638395700000|2021-12-01 21:55:00|6810.3|6807.3|6815.4|6802.4|6815.5|6808.9|6809.5|6802.4|402
1638396000000|2021-12-01 22:00:00|6815.3|6802.6|6814.3|6803.4|6816.2|6803.4|6813.8|6800.8|43
1638396300000|2021-12-01 22:05:00|6816.1|6803.1|6812.7|6799.7|6816.1|6803.1|6812.3|6799.7|109
1638396600000|2021-12-01 22:10:00|6813.6|6803.8|6814.6|6803.6|6814.8|6803.8|6812.6|6800|112
1638396900000|2021-12-01 22:15:00|6815.1|6803.1|6813.3|6807.8|6815.1|6808|6813.2|6802.4|201
1638397200000|2021-12-01 22:20:00|6813.4|6807.7|6813.6|6807.6|6814.2|6808|6813|6807|109
1638397500000|2021-12-01 22:25:00|6813.4|6807.9|6813.8|6807.4|6814.3|6808.1|6812.9|6807.4|95
1638397800000|2021-12-01 22:30:00|6813.9|6807.5|6813.5|6807.7|6815.5|6808.1|6811.9|6806.8|385
1638398100000|2021-12-01 22:35:00|6813.2|6807.8|6814|6808.2|6814.8|6809.2|6811.5|6806.9|403
1638398400000|2021-12-01 22:40:00|6814.1|6808|6813.1|6808.1|6814.6|6808.3|6812.9|6807.6|412
1638398700000|2021-12-01 22:45:00|6813.2|6807.9|6813.7|6808.2|6814.3|6808.8|6812.6|6807.1|399
1638399000000|2021-12-01 22:50:00|6813.4|6807.9|6813.2|6808|6813.9|6808.5|6812.7|6807.9|20
1638399300000|2021-12-01 22:55:00|6811.7|6807.6|6811.6|6806.5|6812.1|6808.2|6810.6|6806.2|194
1638399600000|2021-12-01 23:00:00|6811.5|6806.6|6812.8|6809.1|6813.1|6809.1|6809.8|6804.3|411
1638399900000|2021-12-01 23:05:00|6812.7|6808.9|6813.5|6809.8|6813.5|6810.4|6812.5|6808.7|244
1638400200000|2021-12-01 23:10:00|6813.4|6810|6814|6810.8|6814.8|6811.6|6812.7|6809.7|310
1638400500000|2021-12-01 23:15:00|6814.3|6810.5|6812.7|6809.7|6814.6|6811.4|6812.5|6809.5|310
1638400800000|2021-12-01 23:20:00|6812.6|6809.6|6810.9|6807.9|6814|6811|6810.6|6807.6|303
1638401100000|2021-12-01 23:25:00|6811.2|6808.2|6810.5|6807.5|6811.5|6808.3|6810.3|6807.1|218
1638401400000|2021-12-01 23:30:00|6810.6|6807.6|6813.9|6810.9|6814|6811.1|6810.5|6807.5|254
1638401700000|2021-12-01 23:35:00|6814|6811|6813.9|6810.9|6814.3|6811.9|6813.6|6810.6|125
1638402000000|2021-12-01 23:40:00|6813.8|6810.8|6813.8|6810.8|6814|6811|6813.7|6810.7|125
1638402300000|2021-12-01 23:45:00|6813.9|6810.9|6815.4|6812.4|6815.5|6812.5|6813.2|6810.7|145
1638402600000|2021-12-01 23:50:00|6815.5|6812.5|6814.8|6811.8|6815.5|6812.5|6814.6|6811.6|121
1638402900000|2021-12-01 23:55:00|6814.9|6811.9|6814.7|6811.7|6815.1|6812.1|6814.3|6811.3|105
1638403200000|2021-12-02 00:00:00|6814.6|6811.6|6815.7|6812.7|6815.7|6813|6814.1|6811.5|331
1638403500000|2021-12-02 00:05:00|6815.6|6812.6|6813.8|6812|6818.7|6815.2|6813.8|6811.5|258
1638403800000|2021-12-02 00:10:00|6814.4|6811.4|6814.6|6811.6|6814.9|6812.1|6812.8|6810.4|278
1638404100000|2021-12-02 00:15:00|6814.5|6811.5|6815.5|6812.5|6815.7|6813.3|6814.3|6811.3|220
1638404400000|2021-12-02 00:20:00|6815.6|6812.6|6816.8|6813.8|6818.5|6815.3|6814.9|6812.4|217
1638404700000|2021-12-02 00:25:00|6816.9|6813.9|6820.3|6807.8|6820.3|6816|6816.4|6807.8|480
1638405000000|2021-12-02 00:30:00|6819.9|6808.5|6817.3|6814.3|6820.9|6814.6|6814.5|6808.4|398
1638405300000|2021-12-02 00:35:00|6817.2|6814.2|6816.3|6813.3|6818.5|6815.6|6815.4|6813.1|241
1638405600000|2021-12-02 00:40:00|6815.7|6813.9|6816.3|6814.5|6817.7|6815.3|6815.3|6813.1|361
1638405900000|2021-12-02 00:45:00|6816.2|6814.4|6814|6812.2|6816.2|6814.4|6810.2|6808.4|388
1638406200000|2021-12-02 00:50:00|6814.1|6812.3|6809.1|6807.3|6814.1|6812.3|6806.4|6804.6|349
1638406500000|2021-12-02 00:55:00|6809.5|6807.7|6810|6808.2|6812.2|6809.9|6808.2|6806.4|342
1638406800000|2021-12-02 01:00:00|6809.9|6808.1|6812|6810.2|6814.8|6813|6809.9|6808.1|434
1638407100000|2021-12-02 01:05:00|6812.3|6810.5|6812.7|6810.9|6812.8|6811|6810|6808.2|356
1638407400000|2021-12-02 01:10:00|6812.8|6811|6813.3|6811.5|6814.1|6812|6812.2|6810.4|277
1638407700000|2021-12-02 01:15:00|6813.4|6811.6|6815.6|6813.8|6817.6|6815.8|6812.5|6810.7|480
1638408000000|2021-12-02 01:20:00|6815.7|6813.9|6819.2|6817.4|6819.8|6818|6815.7|6813.9|342
1638408300000|2021-12-02 01:25:00|6819.5|6817.7|6821.5|6819.7|6822.9|6821.1|6818.5|6816.7|375
1638408600000|2021-12-02 01:30:00|6821.3|6819.5|6821.8|6820|6822.5|6820.7|6819.8|6818|449
1638408900000|2021-12-02 01:35:00|6822|6820.2|6823.1|6821.3|6823.1|6821.3|6820.9|6819.1|415
1638409200000|2021-12-02 01:40:00|6823.2|6821.4|6825.9|6824.1|6826.6|6824.8|6823.1|6821.3|446
1638409500000|2021-12-02 01:45:00|6825.8|6824|6823.8|6822|6826.8|6825|6823.4|6821.6|379
1638409800000|2021-12-02 01:50:00|6823.7|6821.9|6822.8|6821|6824.1|6822.3|6822.4|6820.6|363
1638410100000|2021-12-02 01:55:00|6822.9|6821.1|6825.3|6823.5|6825.7|6823.9|6822.7|6820.9|373
1638410400000|2021-12-02 02:00:00|6825.4|6823.6|6819.7|6817.9|6825.4|6823.6|6819.2|6817.4|369
1638410700000|2021-12-02 02:05:00|6819.8|6818|6818.5|6816.7|6820.8|6819|6817.1|6815.3|314
1638411000000|2021-12-02 02:10:00|6818.4|6816.6|6818.8|6817|6820.3|6818.5|6817.7|6815.9|302
1638411300000|2021-12-02 02:15:00|6818.9|6817.1|6818.6|6816.8|6819.8|6818|6818|6816.2|319
1638411600000|2021-12-02 02:20:00|6818.5|6816.7|6818.1|6816.3|6819.4|6817.6|6817.4|6815.6|302
1638411900000|2021-12-02 02:25:00|6818|6816.2|6818.7|6816.9|6820.4|6818.6|6818|6816.2|269
1638412200000|2021-12-02 02:30:00|6818.6|6816.8|6818.4|6816.6|6818.9|6817.1|6816.7|6814.9|278
1638412500000|2021-12-02 02:35:00|6818.5|6816.7|6818.9|6817.1|6819.7|6817.9|6817.6|6815.8|311
1638412800000|2021-12-02 02:40:00|6818.8|6817|6822.8|6821|6823|6821.2|6818.6|6816.8|316
1638413100000|2021-12-02 02:45:00|6822.4|6820.6|6822.9|6821.1|6824.5|6822.7|6821.7|6819.9|346
1638413400000|2021-12-02 02:50:00|6823|6821.2|6820.8|6819|6823.6|6821.8|6820.5|6818.7|279
1638413700000|2021-12-02 02:55:00|6820.7|6818.9|6822.7|6820.9|6822.8|6821|6819.9|6818.1|326
1638414000000|2021-12-02 03:00:00|6822.4|6820.6|6822.2|6820.4|6822.9|6821.1|6821.8|6820|225
1638414300000|2021-12-02 03:05:00|6822.3|6820.5|6820.4|6818.6|6822.3|6820.5|6820.3|6818.5|188
1638414600000|2021-12-02 03:10:00|6820.5|6818.7|6818.7|6816.9|6820.5|6818.7|6817.9|6816.1|230
1638414900000|2021-12-02 03:15:00|6818.9|6817.1|6820.2|6818.4|6820.3|6818.5|6818.6|6816.8|250
1638415200000|2021-12-02 03:20:00|6820|6818.2|6820.9|6819.1|6821.9|6820.1|6819.7|6817.9|257
1638415500000|2021-12-02 03:25:00|6821|6819.2|6820.2|6818.4|6822.4|6820.6|6820.1|6818.3|294
1638415800000|2021-12-02 03:30:00|6820.1|6818.3|6821|6819.2|6821.3|6819.5|6819.7|6817.9|250
1638416100000|2021-12-02 03:35:00|6821.1|6819.3|6818.3|6816.5|6821.3|6819.5|6818.2|6816.4|241
1638416400000|2021-12-02 03:40:00|6818.2|6816.4|6818.3|6816.5|6818.9|6817.1|6817.2|6815.4|247
1638416700000|2021-12-02 03:45:00|6818.2|6816.4|6820.3|6818.5|6820.9|6819.1|6817.7|6815.9|257
1638417000000|2021-12-02 03:50:00|6820.2|6818.4|6821.5|6819.7|6822.1|6820.3|6820.1|6818.3|199
1638417300000|2021-12-02 03:55:00|6821.4|6819.6|6821.5|6819.7|6822.1|6820.3|6820.4|6818.6|245
1638417600000|2021-12-02 04:00:00|6821.6|6819.8|6823.8|6822|6823.8|6822|6821.6|6819.8|251
1638417900000|2021-12-02 04:05:00|6824.1|6822.3|6822.4|6820.6|6824.2|6822.4|6821.5|6819.7|237
1638418200000|2021-12-02 04:10:00|6822.5|6820.7|6819.4|6817.6|6822.5|6820.7|6819.4|6817.6|255
1638418500000|2021-12-02 04:15:00|6819.5|6817.7|6818.6|6816.8|6820.2|6818.4|6818.5|6816.7|211
1638418800000|2021-12-02 04:20:00|6818.5|6816.7|6815.3|6813.5|6818.7|6816.9|6815.3|6813.5|251
1638419100000|2021-12-02 04:25:00|6815.5|6813.7|6815.5|6813.7|6816.4|6814.6|6814.2|6812.4|288
1638419400000|2021-12-02 04:30:00|6815.6|6813.8|6817.5|6815.7|6818.3|6816.5|6815.3|6813.5|347
1638419700000|2021-12-02 04:35:00|6817.6|6815.8|6818|6816.2|6818.7|6816.9|6817.1|6815.3|298
1638420000000|2021-12-02 04:40:00|6817.9|6816.1|6817.5|6815.7|6819|6817.2|6817.4|6815.6|295
1638420300000|2021-12-02 04:45:00|6817.4|6815.6|6816.2|6814.4|6817.5|6815.7|6815.3|6813.5|256
1638420600000|2021-12-02 04:50:00|6816.1|6814.3|6814.6|6812.8|6816.3|6814.5|6814.6|6812.8|309
1638420900000|2021-12-02 04:55:00|6814.8|6813|6815.6|6813.8|6816.2|6814.4|6814.3|6812.5|322
1638421200000|2021-12-02 05:00:00|6815.8|6814|6813.8|6812|6815.9|6814.1|6813.7|6811.9|244
1638421500000|2021-12-02 05:05:00|6813.6|6811.8|6815.9|6814.1|6816.8|6815|6813.3|6811.5|277
1638421800000|2021-12-02 05:10:00|6815.8|6814|6816.6|6814.8|6817.4|6815.6|6815.2|6813.4|241
1638422100000|2021-12-02 05:15:00|6816.7|6814.9|6814.2|6812.4|6816.7|6814.9|6813.8|6812|247
1638422400000|2021-12-02 05:20:00|6814.1|6812.3|6815.8|6814|6815.8|6814|6813.4|6811.6|199
1638422700000|2021-12-02 05:25:00|6815.7|6813.9|6814.2|6812.4|6816|6814.2|6813.7|6811.9|269
1638423000000|2021-12-02 05:30:00|6814.1|6812.3|6818|6816.2|6818.1|6816.3|6813.2|6811.4|313
1638423300000|2021-12-02 05:35:00|6818.1|6816.3|6816.4|6814.6|6818.7|6816.9|6816.2|6814.4|212
1638423600000|2021-12-02 05:40:00|6816.3|6814.5|6813.9|6812.1|6816.4|6814.6|6813.6|6811.8|239
1638423900000|2021-12-02 05:45:00|6813.8|6812|6814.4|6812.6|6814.6|6812.8|6812.2|6810.4|243
1638424200000|2021-12-02 05:50:00|6814.5|6812.7|6817.3|6815.5|6818.2|6816.4|6814.3|6812.5|303
1638424500000|2021-12-02 05:55:00|6817.2|6815.4|6815.6|6813.8|6817.3|6815.5|6814.4|6812.6|393
1638424800000|2021-12-02 06:00:00|6815.7|6813.9|6813.4|6811.6|6816.2|6814.4|6813|6811.2|361
1638425100000|2021-12-02 06:05:00|6813.6|6811.8|6812.8|6811|6815.4|6813.6|6812.8|6811|306
1638425400000|2021-12-02 06:10:00|6812.9|6811.1|6814.2|6812.4|6815.1|6813.3|6812.9|6811.1|242
1638425700000|2021-12-02 06:15:00|6814.4|6812.6|6813.2|6811.4|6814.7|6812.9|6812|6810.2|283
1638426000000|2021-12-02 06:20:00|6813.3|6811.5|6812.9|6811.1|6813.6|6811.8|6812|6810.2|239
1638426300000|2021-12-02 06:25:00|6813|6811.2|6812.8|6811|6813.8|6812|6811.6|6809.8|273
1638426600000|2021-12-02 06:30:00|6812.7|6810.9|6814.2|6812.4|6814.6|6812.8|6811.7|6809.9|285
1638426900000|2021-12-02 06:35:00|6814.1|6812.3|6814|6812.2|6814.2|6812.4|6811.6|6809.8|407
1638427200000|2021-12-02 06:40:00|6814.1|6812.3|6812.7|6810.9|6814.2|6812.4|6812.1|6810.3|327
1638427500000|2021-12-02 06:45:00|6812.6|6810.8|6814.1|6812.3|6814.7|6812.9|6810.1|6808.3|324
1638427800000|2021-12-02 06:50:00|6813.8|6812|6814.9|6813.1|6815.7|6813.9|6812.3|6810.5|335
1638428100000|2021-12-02 06:55:00|6815|6813.2|6817|6815.2|6817.2|6815.4|6814.5|6812.7|369
1638428400000|2021-12-02 07:00:00|6816.9|6815.1|6817.5|6815.7|6818|6816.2|6814.5|6812.7|390
1638428700000|2021-12-02 07:05:00|6817.6|6815.8|6817.8|6816|6821|6819.2|6816.8|6815|409
1638429000000|2021-12-02 07:10:00|6817.7|6815.9|6816.9|6815.1|6818.7|6816.9|6816.3|6814.5|368
1638429300000|2021-12-02 07:15:00|6817|6815.2|6817|6815.2|6818.1|6816.3|6815.9|6814.1|315
1638429600000|2021-12-02 07:20:00|6817.1|6815.3|6812.7|6810.9|6817.1|6815.3|6811.7|6809.9|378
1638429900000|2021-12-02 07:25:00|6812.6|6810.8|6811.1|6809.3|6813.9|6812.1|6810.4|6808.6|345
1638430200000|2021-12-02 07:30:00|6810.7|6808.9|6811.2|6809.4|6813.4|6811.6|6810.6|6808.8|399
1638430500000|2021-12-02 07:35:00|6811.1|6809.3|6812.4|6810.6|6814|6812.2|6811|6809.2|347
1638430800000|2021-12-02 07:40:00|6812.3|6810.5|6810.4|6808.6|6812.5|6810.7|6809.9|6808.1|320
1638431100000|2021-12-02 07:45:00|6810.3|6808.5|6814.6|6812.8|6814.6|6812.8|6809.7|6807.9|342
1638431400000|2021-12-02 07:50:00|6814.7|6812.9|6814.5|6812.7|6815.6|6813.8|6813.3|6811.5|371
1638431700000|2021-12-02 07:55:00|6814.6|6812.8|6812.6|6810.8|6814.6|6812.8|6809.6|6807.8|390
1638432000000|2021-12-02 08:00:00|6812.8|6811|6813.9|6812.1|6815.2|6813.4|6812.1|6810.3|453
1638432300000|2021-12-02 08:05:00|6814|6812.2|6812.6|6810.8|6815.1|6813.3|6812.3|6810.5|499
1638432600000|2021-12-02 08:10:00|6812.5|6810.7|6810.4|6808.6|6813.5|6811.7|6810.1|6808.3|430
1638432900000|2021-12-02 08:15:00|6810.3|6808.5|6816.5|6814.7|6816.5|6814.7|6810|6808.2|456
1638433200000|2021-12-02 08:20:00|6816.3|6814.5|6820.8|6819|6821|6819.2|6816.2|6814.4|437
1638433500000|2021-12-02 08:25:00|6820.9|6819.1|6818.7|6816.9|6821.6|6819.8|6816.9|6815.1|501
1638433800000|2021-12-02 08:30:00|6819.1|6817.3|6816.4|6814.6|6819.2|6817.4|6815.4|6813.6|415
1638434100000|2021-12-02 08:35:00|6816.5|6814.7|6819.7|6817.9|6820.7|6818.9|6816.3|6814.5|384
1638434400000|2021-12-02 08:40:00|6819.6|6817.8|6821.2|6819.4|6822|6820.2|6817.4|6815.6|441
1638434700000|2021-12-02 08:45:00|6821.3|6819.5|6822.4|6820.6|6822.6|6820.8|6820.5|6818.7|427
1638435000000|2021-12-02 08:50:00|6822.3|6820.5|6822.9|6821.1|6823.7|6821.9|6821.6|6819.8|310
1638435300000|2021-12-02 08:55:00|6822.8|6821|6820.6|6818.8|6822.9|6821.1|6820.2|6818.4|426
1638435600000|2021-12-02 09:00:00|6820.9|6819.1|6819.1|6817.3|6820.9|6819.1|6816.4|6814.6|401
1638435900000|2021-12-02 09:05:00|6819|6817.2|6816.3|6814.5|6819|6817.2|6815.6|6813.8|368
1638436200000|2021-12-02 09:10:00|6816|6814.2|6819.3|6817.5|6820.7|6818.9|6816|6814.2|351
1638436500000|2021-12-02 09:15:00|6819.2|6817.4|6816.7|6814.9|6819.8|6818|6815.1|6813.3|388
1638436800000|2021-12-02 09:20:00|6816.8|6815|6817.5|6815.7|6817.9|6816.1|6815.7|6813.9|318
1638437100000|2021-12-02 09:25:00|6817.3|6815.5|6815.1|6813.3|6817.9|6816.1|6813.9|6812.1|398
1638437400000|2021-12-02 09:30:00|6815|6813.2|6817.9|6816.1|6818.9|6817.1|6814.1|6812.3|386
1638437700000|2021-12-02 09:35:00|6818|6816.2|6820.3|6818.5|6821.4|6819.6|6817.9|6816.1|437
1638438000000|2021-12-02 09:40:00|6820.2|6818.4|6818.2|6816.4|6820.6|6818.8|6818.1|6816.3|359
1638438300000|2021-12-02 09:45:00|6818.1|6816.3|6818.9|6817.1|6820.4|6818.6|6817.3|6815.5|375
1638438600000|2021-12-02 09:50:00|6819|6817.2|6819.5|6817.7|6820.4|6818.6|6818|6816.2|372
1638438900000|2021-12-02 09:55:00|6819.4|6817.6|6822|6820.2|6822|6820.2|6816.9|6815.1|345
1638439200000|2021-12-02 10:00:00|6822.1|6820.3|6820.7|6818.9|6824.9|6823.1|6820.4|6818.6|447
1638439500000|2021-12-02 10:05:00|6820.5|6818.7|6820.9|6819.1|6821.1|6819.3|6818.4|6816.6|401
1638439800000|2021-12-02 10:10:00|6820.8|6819|6815.4|6813.6|6821|6819.2|6815.3|6813.5|409
1638440100000|2021-12-02 10:15:00|6815.3|6813.5|6815.4|6813.6|6816.5|6814.7|6812.5|6810.7|566
1638440400000|2021-12-02 10:20:00|6815.5|6813.7|6816.9|6815.1|6817.4|6815.6|6812.1|6810.3|462
1638440700000|2021-12-02 10:25:00|6817|6815.2|6813.9|6812.1|6817.7|6815.9|6813.9|6812.1|451
1638441000000|2021-12-02 10:30:00|6813.8|6812|6813.6|6811.8|6814.4|6812.5|6811.3|6809.5|468
1638441300000|2021-12-02 10:35:00|6813.7|6811.9|6820.1|6817.1|6820.3|6817.6|6812.2|6810.4|483
1638441600000|2021-12-02 10:40:00|6820.3|6817.3|6815.6|6813.8|6820.3|6818.4|6814.9|6812.6|456
1638441900000|2021-12-02 10:45:00|6815.7|6813.9|6815.2|6813.4|6818.3|6816.2|6815|6812.5|407
1638442200000|2021-12-02 10:50:00|6815.4|6813.6|6813.8|6812|6816.4|6813.8|6812.8|6811|459
1638442500000|2021-12-02 10:55:00|6813.7|6811.9|6814.6|6812.8|6816.2|6814.4|6813.7|6811.9|373
1638442800000|2021-12-02 11:00:00|6814.7|6812.9|6814.2|6812.4|6815.8|6814|6811.4|6809.6|348
1638443100000|2021-12-02 11:05:00|6814.3|6812.5|6814.9|6813.1|6816.3|6814.5|6814|6812.2|351
1638443400000|2021-12-02 11:10:00|6815|6813.2|6813.1|6811.3|6815|6813.2|6810.5|6808.7|420
1638443700000|2021-12-02 11:15:00|6813|6811.2|6811.2|6809.4|6813.1|6811.3|6811|6809.2|496
1638444000000|2021-12-02 11:20:00|6811.1|6809.3|6811.1|6809.3|6813.2|6811.2|6811|6809.2|503
1638444300000|2021-12-02 11:25:00|6811|6809.2|6810.8|6809|6812.3|6809.6|6809.2|6807.4|376
1638444600000|2021-12-02 11:30:00|6810.9|6809.1|6813.4|6811.6|6814.8|6812.9|6810.9|6809.1|366
1638444900000|2021-12-02 11:35:00|6813.3|6811.5|6809|6807.2|6814.4|6812.6|6807.9|6805.7|466
1638445200000|2021-12-02 11:40:00|6809.1|6807.3|6810.5|6808.7|6811.2|6809.4|6808.7|6806.9|326
1638445500000|2021-12-02 11:45:00|6810.4|6808.6|6810.6|6808.8|6811.5|6809.7|6808.4|6806.6|358
1638445800000|2021-12-02 11:50:00|6810.7|6808.9|6811.4|6809.6|6811.5|6809.7|6809.6|6807.8|328
1638446100000|2021-12-02 11:55:00|6811.5|6809.7|6814.2|6812.4|6815.1|6813.3|6811.2|6809.4|350
1638446400000|2021-12-02 12:00:00|6814.1|6812.3|6814.3|6812.5|6815.7|6813.9|6813.9|6812.1|341
1638446700000|2021-12-02 12:05:00|6814.4|6812.6|6807.7|6805.9|6814.7|6812.9|6807.3|6805.5|445
1638447000000|2021-12-02 12:10:00|6807.6|6805.8|6804.7|6802.9|6807.7|6805.9|6803.9|6802.1|415
1638447300000|2021-12-02 12:15:00|6804.6|6802.8|6804.3|6802.5|6805.6|6803.8|6803.2|6801.4|349
1638447600000|2021-12-02 12:20:00|6804.5|6802.7|6807.1|6805.3|6807.4|6805.6|6804.3|6802.5|346
1638447900000|2021-12-02 12:25:00|6807|6805.2|6805.3|6803.5|6807.1|6805.3|6803.8|6802|431
1638448200000|2021-12-02 12:30:00|6805.2|6803.4|6803|6801.2|6805.2|6803.4|6802.6|6800.8|389
1638448500000|2021-12-02 12:35:00|6802.7|6800.9|6803.7|6801.9|6807|6804.7|6802.7|6800.9|456
1638448800000|2021-12-02 12:40:00|6803.6|6801.8|6805.5|6803.7|6806.2|6804|6802.3|6800.3|473
1638449100000|2021-12-02 12:45:00|6805.4|6803.6|6805.3|6803.5|6808.1|6806.3|6804.8|6803|430
1638449400000|2021-12-02 12:50:00|6805.2|6803.4|6809.3|6807.5|6809.9|6808|6805.1|6803.3|418
1638449700000|2021-12-02 12:55:00|6809.4|6807.6|6811.9|6810.1|6811.9|6810.1|6807.8|6806|444
1638450000000|2021-12-02 13:00:00|6811.8|6810|6810.9|6809.1|6812.3|6810.5|6809.7|6807.9|535
1638450300000|2021-12-02 13:05:00|6810.8|6809|6809.7|6807.9|6811.3|6809.5|6808.3|6806.5|453
1638450600000|2021-12-02 13:10:00|6809.8|6808|6806.4|6804.6|6811|6809.2|6805.5|6803.7|402
1638450900000|2021-12-02 13:15:00|6806.3|6804.5|6806.3|6804.5|6808.2|6806.4|6805.1|6803.3|428
1638451200000|2021-12-02 13:20:00|6806.1|6804.3|6807.5|6805.7|6809.1|6807.3|6806.1|6804.3|499
1638451500000|2021-12-02 13:25:00|6807.6|6805.8|6808.6|6805.6|6809.2|6806.9|6803.6|6801.8|484
1638451800000|2021-12-02 13:30:00|6808.5|6805.5|6807.1|6805.3|6810.2|6807.5|6805.8|6803.4|454
1638452100000|2021-12-02 13:35:00|6807|6805.2|6804.2|6802.4|6807.4|6805.6|6802.5|6800.7|379
1638452400000|2021-12-02 13:40:00|6804.4|6802.6|6801.9|6800.1|6805.4|6803.6|6800.5|6798.7|509
1638452700000|2021-12-02 13:45:00|6801.8|6800|6803.4|6801.6|6803.8|6802|6801.3|6799.5|437
1638453000000|2021-12-02 13:50:00|6803.3|6801.5|6803.2|6801.4|6804.9|6803.1|6802.2|6800.4|418
1638453300000|2021-12-02 13:55:00|6803.4|6801.6|6805|6803.2|6807.2|6805.4|6802|6800.2|444
1638453600000|2021-12-02 14:00:00|6804.7|6802.9|6806.6|6804.8|6807.4|6805.6|6803.5|6801.7|478
1638453900000|2021-12-02 14:05:00|6806.7|6804.9|6803.5|6801.7|6807|6805.2|6800.3|6798.5|489
1638454200000|2021-12-02 14:10:00|6803.6|6801.8|6801.5|6799.7|6805.9|6804.1|6800.6|6798.8|515
1638454500000|2021-12-02 14:15:00|6801.4|6799.6|6807|6805.2|6807.4|6805.6|6800.3|6798.5|443
1638454800000|2021-12-02 14:20:00|6806.8|6805|6806|6804.2|6807.6|6805.8|6805.3|6803.5|439
1638455100000|2021-12-02 14:25:00|6806.1|6804.3|6805|6803.2|6806.4|6804.6|6803.4|6801.6|403
1638455400000|2021-12-02 14:30:00|6805.1|6803.3|6803.5|6801.7|6808.5|6806.7|6803.5|6801.7|689
1638455700000|2021-12-02 14:35:00|6803.7|6801.9|6812|6810.2|6812.9|6811.1|6802.7|6800.9|593
1638456000000|2021-12-02 14:40:00|6812.1|6810.3|6816.2|6814.4|6816.7|6814.9|6811|6809.2|527
1638456300000|2021-12-02 14:45:00|6816.4|6814.6|6814.4|6812.6|6816.6|6814.7|6813.1|6811.3|553
1638456600000|2021-12-02 14:50:00|6814.6|6812.8|6818.4|6816.6|6821|6819.2|6812.6|6810.8|507
1638456900000|2021-12-02 14:55:00|6818.3|6816.5|6823.7|6821.9|6823.7|6821.9|6815.8|6814|580
1638457200000|2021-12-02 15:00:00|6823.8|6822|6831.1|6829.3|6831.8|6830|6820.7|6818.9|597
1638457500000|2021-12-02 15:05:00|6831|6829.2|6827.9|6826.1|6832.1|6830.3|6827.8|6826|573
1638457800000|2021-12-02 15:10:00|6828|6826.2|6828.3|6826.5|6829.3|6827.5|6825.7|6823.9|573
1638458100000|2021-12-02 15:15:00|6828.7|6826.9|6823.6|6821.8|6828.9|6827.1|6821.9|6820.1|498
1638458400000|2021-12-02 15:20:00|6823.7|6821.9|6824.1|6822.3|6824.4|6822.6|6821.1|6819.3|547
1638458700000|2021-12-02 15:25:00|6823.8|6822|6822.5|6820.7|6824.4|6822.6|6820.9|6819.1|523
1638459000000|2021-12-02 15:30:00|6822.4|6820.6|6823|6821.2|6825.6|6823.8|6821.6|6819.8|490
1638459300000|2021-12-02 15:35:00|6822.7|6820.9|6820.6|6818.8|6823.3|6821.5|6820.2|6818.4|541
1638459600000|2021-12-02 15:40:00|6820.7|6818.9|6817.7|6815.9|6823.2|6821.4|6817.6|6815.8|492
1638459900000|2021-12-02 15:45:00|6817.6|6815.8|6820.2|6818.4|6823.4|6821.6|6816.6|6814.8|586
1638460200000|2021-12-02 15:50:00|6820.4|6818.6|6815.7|6813.9|6821.4|6819.6|6814.4|6812.6|600
1638460500000|2021-12-02 15:55:00|6815.8|6814|6816.1|6814.3|6820.5|6818.7|6813.8|6812|644
1638460800000|2021-12-02 16:00:00|6816.2|6814.4|6818.1|6816.3|6818.3|6816.5|6811.3|6809.2|685
1638461100000|2021-12-02 16:05:00|6817.8|6816|6819.8|6818|6822|6820.2|6815.8|6814|567
1638461400000|2021-12-02 16:10:00|6819.7|6817.9|6818.6|6816.8|6820.6|6818.8|6817.6|6815.8|479
1638461700000|2021-12-02 16:15:00|6819.2|6817.4|6819.2|6817.4|6822.4|6820.6|6817.9|6816.1|509
1638462000000|2021-12-02 16:20:00|6819.3|6817.5|6817.8|6816|6821.2|6819.4|6817.5|6815.7|452
1638462300000|2021-12-02 16:25:00|6817.6|6815.8|6821.8|6820|6822.2|6820.4|6817.2|6815.4|383
1638462600000|2021-12-02 16:30:00|6821.9|6820.1|6817.9|6816.1|6822.7|6820.9|6816|6814.2|606
1638462900000|2021-12-02 16:35:00|6818|6816.2|6820.8|6819|6822.1|6820.3|6817.2|6815.4|524
1638463200000|2021-12-02 16:40:00|6821|6819.2|6815.7|6813.9|6822.9|6821.1|6815.2|6813.4|518
1638463500000|2021-12-02 16:45:00|6815.5|6813.7|6818.3|6816.5|6818.7|6816.9|6814.5|6812.7|504
1638463800000|2021-12-02 16:50:00|6818.2|6816.4|6817.6|6815.8|6819.2|6817.4|6815.1|6813.3|519
1638464100000|2021-12-02 16:55:00|6817.2|6815.4|6816.8|6815|6819|6817.2|6814.4|6812.6|529
1638464400000|2021-12-02 17:00:00|6816.6|6814.8|6816.1|6814.3|6817.3|6815.5|6811|6809.2|593
1638464700000|2021-12-02 17:05:00|6816.4|6814.6|6819.3|6817.5|6819.5|6817.7|6815.6|6813.8|539
1638465000000|2021-12-02 17:10:00|6819.4|6817.6|6817.4|6815.6|6819.4|6817.6|6816.8|6815|464
1638465300000|2021-12-02 17:15:00|6817.3|6815.5|6815.7|6813.9|6818.7|6816.9|6815.2|6813.4|436
1638465600000|2021-12-02 17:20:00|6815.8|6814|6817.1|6815.3|6818.2|6816.4|6815.5|6813.7|320
1638465900000|2021-12-02 17:25:00|6817|6815.2|6812.9|6811.1|6817|6815.2|6811.3|6809.5|419
1638466200000|2021-12-02 17:30:00|6812.7|6810.9|6810|6808.2|6813.2|6811.4|6808.8|6807|409
1638466500000|2021-12-02 17:35:00|6810.1|6808.3|6811.5|6809.7|6812.9|6811.1|6808.7|6806.9|477
1638466800000|2021-12-02 17:40:00|6811.6|6809.8|6809.2|6807.4|6812.3|6810.5|6808.9|6807.1|391
1638467100000|2021-12-02 17:45:00|6809.3|6807.5|6811.7|6809.9|6812.2|6810.4|6809|6807.2|401
1638467400000|2021-12-02 17:50:00|6811.6|6809.8|6810.8|6809|6811.7|6809.9|6809.5|6807.7|393
1638467700000|2021-12-02 17:55:00|6810.9|6809.1|6812|6807.1|6814.2|6810.6|6810.5|6807.1|406
1638468000000|2021-12-02 18:00:00|6812.4|6806.8|6808.7|6806.9|6815.4|6809.4|6807.3|6805|548
1638468300000|2021-12-02 18:05:00|6808.8|6807|6806.8|6805|6809.8|6808|6804.9|6803.1|443
1638468600000|2021-12-02 18:10:00|6806.9|6805.1|6808|6806.2|6808.1|6806.3|6804.9|6803.1|421
1638468900000|2021-12-02 18:15:00|6808.4|6806.6|6806.4|6804.6|6808.6|6806.8|6806|6804.2|394
1638469200000|2021-12-02 18:20:00|6806.6|6804.8|6804.3|6802.5|6807|6805.2|6803.8|6802|402
1638469500000|2021-12-02 18:25:00|6804.2|6802.4|6805.2|6803.4|6805.9|6804.1|6804|6802.2|408
1638469800000|2021-12-02 18:30:00|6805.3|6803.5|6807.9|6806.1|6808.3|6806.5|6803.9|6802.1|432
1638470100000|2021-12-02 18:35:00|6807.8|6806|6807.7|6805.9|6808.6|6806.8|6806.5|6804.7|291
1638470400000|2021-12-02 18:40:00|6807.5|6805.7|6807.4|6805.6|6808.4|6806.6|6807|6805.2|297
1638470700000|2021-12-02 18:45:00|6807.5|6805.7|6805.7|6803.9|6807.5|6805.7|6804|6802.2|408
1638471000000|2021-12-02 18:50:00|6805.6|6803.8|6807.8|6806|6808|6806.2|6804.4|6802.6|389
1638471300000|2021-12-02 18:55:00|6807.9|6806.1|6809.9|6808.1|6810.4|6808.6|6807.6|6805.8|307
1638471600000|2021-12-02 19:00:00|6809.8|6808|6811|6809.2|6811.7|6809.9|6809.4|6807.6|381
1638471900000|2021-12-02 19:05:00|6810.9|6809.1|6811.3|6809.5|6812.2|6810.4|6809.8|6808|335
1638472200000|2021-12-02 19:10:00|6811.6|6809.8|6809.8|6808|6812.1|6810.3|6809.5|6807.7|320
1638472500000|2021-12-02 19:15:00|6809.7|6807.9|6811.9|6810.1|6813.1|6811.3|6809.7|6807.9|323
1638472800000|2021-12-02 19:20:00|6812|6810.2|6811|6809.2|6812.1|6810.3|6810.5|6808.7|335
1638473100000|2021-12-02 19:25:00|6811.2|6809.4|6811.1|6809.3|6811.9|6810.1|6810.3|6808.5|303
1638473400000|2021-12-02 19:30:00|6811.2|6809.4|6810.1|6808.3|6811.5|6809.7|6809.6|6807.8|298
1638473700000|2021-12-02 19:35:00|6810.3|6808.5|6810|6808.2|6810.7|6808.9|6807.5|6805.7|296
1638474000000|2021-12-02 19:40:00|6810.1|6808.3|6809.7|6807.9|6810.4|6808.6|6808.8|6807|313
1638474300000|2021-12-02 19:45:00|6809.8|6808|6807.2|6805.4|6810|6808.2|6807.2|6805.4|298
1638474600000|2021-12-02 19:50:00|6807.5|6805.7|6807.5|6805.7|6808.1|6806.3|6806|6804.2|403
1638474900000|2021-12-02 19:55:00|6807.6|6805.8|6809.9|6808.1|6809.9|6808.1|6806.5|6804.7|426
1638475200000|2021-12-02 20:00:00|6809.8|6808|6811.9|6810.1|6812.5|6810.7|6809.7|6807.9|341
1638475500000|2021-12-02 20:05:00|6812|6810.2|6811.3|6809.5|6812.3|6810.5|6810.2|6808.4|310
1638475800000|2021-12-02 20:10:00|6811.2|6809.4|6809.9|6808.1|6811.3|6809.5|6807.8|6806|440
1638476100000|2021-12-02 20:15:00|6810.1|6808.3|6811.9|6810.1|6812.1|6810.3|6809.6|6807.8|357
1638476400000|2021-12-02 20:20:00|6811.6|6809.8|6811.3|6809.5|6813.2|6811.4|6810.8|6809|327
1638476700000|2021-12-02 20:25:00|6811.4|6809.6|6813.5|6811.7|6813.7|6811.9|6811.1|6809.3|325
1638477000000|2021-12-02 20:30:00|6813.6|6811.8|6815.4|6813.6|6817.1|6815.3|6813.3|6811.5|355
1638477300000|2021-12-02 20:35:00|6815.3|6813.5|6815.8|6814|6816.9|6815.1|6814.7|6812.9|334
1638477600000|2021-12-02 20:40:00|6815.9|6814.1|6815.4|6813.6|6817.6|6815.8|6815.3|6813.5|271
1638477900000|2021-12-02 20:45:00|6815.5|6813.7|6815.8|6814|6816.2|6814.4|6813.9|6812.1|377
1638478200000|2021-12-02 20:50:00|6815.5|6813.7|6816|6814.2|6816.2|6814.4|6813.2|6811.4|467
1638478500000|2021-12-02 20:55:00|6816.1|6814.3|6816.6|6814.8|6817.2|6815.4|6814|6812.2|435
1638478800000|2021-12-02 21:00:00|6816.3|6814.5|6816.7|6814.9|6817|6815.2|6815.2|6813.4|371
1638479100000|2021-12-02 21:05:00|6816.6|6814.8|6815.8|6814|6816.9|6815.1|6815.4|6813.6|187
1638479400000|2021-12-02 21:10:00|6815.9|6814.1|6815.8|6814|6817.2|6815.4|6815.7|6813.9|158
1638479700000|2021-12-02 21:15:00|6815.9|6814.1|6818.2|6816.4|6818.3|6816.5|6815.9|6814.1|196
1638480000000|2021-12-02 21:20:00|6818.1|6816.3|6817.2|6815.4|6818.4|6816.6|6816.8|6815|111
1638480300000|2021-12-02 21:25:00|6817.3|6815.5|6818.1|6816.3|6818.6|6816.8|6817|6815.2|141
1638480600000|2021-12-02 21:30:00|6818.2|6816.4|6818.7|6816.9|6819.1|6817.3|6818.2|6816.4|133
1638480900000|2021-12-02 21:35:00|6818.6|6816.8|6819.5|6817.7|6819.8|6818|6818.6|6816.8|142
1638481200000|2021-12-02 21:40:00|6819.4|6817.6|6819.7|6817.9|6820.3|6818.5|6819.4|6817.2|107
1638481500000|2021-12-02 21:45:00|6819.6|6817.8|6819.7|6817.9|6820.9|6818.5|6819.1|6816.8|110
1638481800000|2021-12-02 21:50:00|6820.4|6817.4|6819.4|6816.4|6820.9|6818.2|6818.9|6816.4|108
1638482100000|2021-12-02 21:55:00|6819.2|6816.2|6823.8|6810.8|6833|6820|6819.2|6810.8|306
1638482400000|2021-12-02 22:00:00|6823.5|6810.5|6819|6810.5|6823.6|6810.8|6817.6|6804.6|52
1638482700000|2021-12-02 22:05:00|6820.1|6809.4|6818.7|6811.4|6821.5|6811.8|6818.7|6808.7|105
1638483000000|2021-12-02 22:10:00|6818|6811.5|6819.7|6811|6821.8|6811.6|6818|6808.8|168
1638483300000|2021-12-02 22:15:00|6820.2|6810.5|6825.6|6812.6|6834.1|6821.1|6819.2|6809.8|274
1638483600000|2021-12-02 22:20:00|6826.2|6813.2|6821.5|6811.4|6826.9|6813.9|6821.1|6810|202
1638483900000|2021-12-02 22:25:00|6821.6|6811.3|6822.4|6814.9|6823.5|6815|6821.1|6809.8|270
1638484200000|2021-12-02 22:30:00|6822.5|6814.4|6822.1|6814.5|6822.8|6815.3|6821.1|6811.5|441
1638484500000|2021-12-02 22:35:00|6822.5|6814.3|6821.9|6816.3|6822.5|6816.7|6821.1|6814.2|411
1638484800000|2021-12-02 22:40:00|6821.5|6816|6821.3|6815.4|6822|6816.6|6820.7|6813.6|416
1638485100000|2021-12-02 22:45:00|6821|6815.2|6821.3|6815.1|6822.6|6815.9|6820.6|6813.6|401
1638485400000|2021-12-02 22:50:00|6821.4|6815|6819.6|6814.9|6821.8|6815.4|6818.7|6811.9|478
1638485700000|2021-12-02 22:55:00|6819.5|6814.8|6818.5|6814.1|6819.9|6815.1|6817.8|6813.6|220
1638486000000|2021-12-02 23:00:00|6818.4|6813.7|6818.6|6815.5|6826.6|6817.6|6817.9|6813.1|574
1638486300000|2021-12-02 23:05:00|6818.5|6815.6|6819.4|6816|6820.2|6816.5|6818.3|6815.3|277
1638486600000|2021-12-02 23:10:00|6819.5|6816.3|6814.9|6811.9|6820|6816.4|6814.1|6811.1|173
1638486900000|2021-12-02 23:15:00|6815.2|6812.2|6813.5|6810.5|6815.6|6812.6|6812.7|6809.8|183
1638487200000|2021-12-02 23:20:00|6813.8|6810.8|6816.1|6813.1|6816.5|6814|6813.8|6810.8|190
1638487500000|2021-12-02 23:25:00|6816|6813|6815|6813.2|6816.6|6813.6|6814.8|6812.4|138
1638487800000|2021-12-02 23:30:00|6814.9|6813.1|6815.1|6812.1|6815.7|6813.3|6813.8|6811.3|102
1638488100000|2021-12-02 23:35:00|6815|6812|6814.9|6813.1|6816.2|6813.3|6814.5|6812|92
1638488400000|2021-12-02 23:40:00|6814.8|6813|6814.2|6811.2|6815.2|6813.3|6813.6|6811.1|112
1638488700000|2021-12-02 23:45:00|6814.3|6811.3|6814.3|6811.3|6814.7|6811.9|6813.6|6811.1|92
1638489000000|2021-12-02 23:50:00|6814.2|6811.2|6813.6|6810.6|6814.3|6811.3|6812.9|6809.9|90
1638489300000|2021-12-02 23:55:00|6813.7|6810.7|6812.9|6809.9|6813.8|6810.8|6811.7|6809.2|97
1638489600000|2021-12-03 00:00:00|6813|6810|6808.2|6806.4|6813.1|6810.1|6808|6806.2|239
1638489900000|2021-12-03 00:05:00|6808.1|6806.3|6806.9|6805.1|6808.7|6806.9|6806.4|6804.6|187
1638490200000|2021-12-03 00:10:00|6807|6805.2|6807.3|6805.5|6809.3|6806.9|6806.4|6804.6|213
1638490500000|2021-12-03 00:15:00|6807.2|6805.4|6808.5|6806.7|6809|6807.2|6807.1|6805.3|217
1638490800000|2021-12-03 00:20:00|6808.6|6806.8|6809.3|6807.5|6809.6|6807.8|6808.3|6806.5|178
1638491100000|2021-12-03 00:25:00|6809.2|6807.4|6807|6805.2|6809.5|6807.7|6806.8|6805|181
1638491400000|2021-12-03 00:30:00|6807.1|6805.3|6804.7|6802.9|6807.1|6805.3|6804.2|6802.4|227
1638491700000|2021-12-03 00:35:00|6804.8|6803|6802.6|6800.8|6805|6803.2|6802.5|6800.7|219
1638492000000|2021-12-03 00:40:00|6802.5|6800.7|6803.4|6801.6|6803.7|6801.9|6802.5|6800.7|168
1638492300000|2021-12-03 00:45:00|6803.3|6801.5|6802.1|6800.3|6803.5|6801.7|6802|6800.2|204
1638492600000|2021-12-03 00:50:00|6802|6800.2|6801.7|6799.9|6802|6800.2|6800.1|6798.3|190
1638492900000|2021-12-03 00:55:00|6801.6|6799.8|6799.6|6797.8|6802.3|6800.5|6799.5|6797.7|264
1638493200000|2021-12-03 01:00:00|6799.7|6797.9|6800.1|6798.3|6800.1|6798.3|6797.1|6795.3|339
1638493500000|2021-12-03 01:05:00|6800.2|6798.4|6799.8|6798|6801|6799.2|6797.9|6796.1|400
1638493800000|2021-12-03 01:10:00|6799.9|6798.1|6795.5|6793.7|6799.9|6798.1|6795|6793.2|324
1638494100000|2021-12-03 01:15:00|6795.4|6793.6|6793.5|6791.7|6795.5|6793.7|6793|6791.2|320
1638494400000|2021-12-03 01:20:00|6793.8|6792|6794.5|6792.7|6794.9|6793.1|6793|6791.2|299
1638494700000|2021-12-03 01:25:00|6794.4|6792.6|6790.7|6788.9|6795.4|6793.6|6790.6|6788.8|259
1638495000000|2021-12-03 01:30:00|6790.6|6788.8|6790.2|6788.4|6791.2|6789.4|6787.2|6785.4|391
1638495300000|2021-12-03 01:35:00|6790.1|6788.3|6792|6790.2|6792.1|6790.3|6789.1|6787.3|333
1638495600000|2021-12-03 01:40:00|6791.9|6790.1|6793|6790|6793.4|6790.8|6790.7|6788.9|373
1638495900000|2021-12-03 01:45:00|6792.3|6790.5|6792|6790.2|6793|6791.2|6790|6788|407
1638496200000|2021-12-03 01:50:00|6791.9|6790.1|6792.8|6791|6792.8|6791|6791|6789.2|300
1638496500000|2021-12-03 01:55:00|6792.6|6790.8|6791.4|6789.6|6793.1|6791.3|6791|6789.2|328
1638496800000|2021-12-03 02:00:00|6791.6|6789.8|6790.8|6789|6791.9|6790.1|6790.8|6789|240
1638497100000|2021-12-03 02:05:00|6790.7|6788.9|6790.5|6788.7|6791.6|6789.8|6790.3|6788.5|292
1638497400000|2021-12-03 02:10:00|6790.6|6788.8|6791.3|6789.5|6791.6|6789.8|6790.2|6788.4|278
1638497700000|2021-12-03 02:15:00|6791.2|6789.4|6790.5|6788.7|6791.8|6790|6790.4|6788.6|190
1638498000000|2021-12-03 02:20:00|6790.6|6788.8|6787|6785.2|6791|6789.2|6786.9|6785.1|204
1638498300000|2021-12-03 02:25:00|6786.9|6785.1|6788|6786.2|6788.2|6786.4|6786.8|6785|257
1638498600000|2021-12-03 02:30:00|6787.9|6786.1|6788|6786.2|6788.2|6786.4|6786.8|6785|250
1638498900000|2021-12-03 02:35:00|6788.1|6786.3|6787.6|6785.8|6788.7|6786.9|6787.3|6785.5|227
1638499200000|2021-12-03 02:40:00|6787.7|6785.9|6787.8|6786|6789.5|6787.7|6787.5|6785.7|215
1638499500000|2021-12-03 02:45:00|6787.9|6786.1|6789.3|6787.5|6789.6|6787.8|6787.9|6786.1|252
1638499800000|2021-12-03 02:50:00|6789.4|6787.6|6788.5|6786.7|6789.8|6788|6787.3|6785.5|197
1638500100000|2021-12-03 02:55:00|6788.4|6786.6|6787.5|6785.7|6789.1|6787.3|6787.5|6785.7|235
1638500400000|2021-12-03 03:00:00|6787.6|6785.8|6786.9|6785.1|6787.6|6785.8|6786.2|6784.4|262
1638500700000|2021-12-03 03:05:00|6787|6785.2|6786.7|6784.9|6787|6785.2|6786.2|6784.4|182
1638501000000|2021-12-03 03:10:00|6786.8|6785|6785.7|6783.9|6787.2|6785.4|6785.5|6783.7|216
1638501300000|2021-12-03 03:15:00|6785.6|6783.8|6786.2|6784.4|6787.1|6785.3|6785.5|6783.7|223
1638501600000|2021-12-03 03:20:00|6786.3|6784.5|6785.2|6783.4|6786.8|6785|6785|6783.2|237
1638501900000|2021-12-03 03:25:00|6785.3|6783.5|6785.7|6783.9|6785.9|6784.1|6785|6783.2|169
1638502200000|2021-12-03 03:30:00|6785.8|6784|6785.3|6783.5|6786|6784.2|6784.9|6783.1|202
1638502500000|2021-12-03 03:35:00|6785.2|6783.4|6786.9|6785.1|6787.2|6785.4|6785.2|6783.4|185
1638502800000|2021-12-03 03:40:00|6787|6785.2|6791.1|6789.3|6791.4|6789.6|6786.8|6785|197
1638503100000|2021-12-03 03:45:00|6791|6789.2|6791.2|6789.4|6791.9|6790.1|6790|6788.2|206
1638503400000|2021-12-03 03:50:00|6791.3|6789.5|6792.3|6790.5|6793.2|6791.4|6791|6789.2|252
1638503700000|2021-12-03 03:55:00|6792.4|6790.6|6789.8|6788|6792.4|6790.6|6789.6|6787.8|260
1638504000000|2021-12-03 04:00:00|6789.7|6787.9|6790.7|6788.9|6791.3|6789.5|6788.9|6787.1|266
1638504300000|2021-12-03 04:05:00|6790.8|6789|6792.3|6790.5|6792.3|6790.5|6790.5|6788.7|229
1638504600000|2021-12-03 04:10:00|6792.2|6790.4|6793.9|6792.1|6793.9|6792.1|6791.7|6789.9|205
1638504900000|2021-12-03 04:15:00|6793.8|6792|6794|6792.2|6794.7|6792.9|6793.4|6791.6|221
1638505200000|2021-12-03 04:20:00|6794.1|6792.3|6794.1|6792.3|6795.1|6793.3|6793.6|6791.8|211
1638505500000|2021-12-03 04:25:00|6794.2|6792.4|6796|6794.2|6796.2|6794.4|6794.2|6792.4|236
1638505800000|2021-12-03 04:30:00|6795.8|6794|6795.9|6794.1|6796.1|6794.3|6794.6|6792.8|172
1638506100000|2021-12-03 04:35:00|6796|6794.2|6795.9|6794.1|6796.3|6794.5|6795.6|6793.8|134
1638506400000|2021-12-03 04:40:00|6796.2|6794.4|6797.3|6795.5|6797.5|6795.7|6796.1|6794.3|247
1638506700000|2021-12-03 04:45:00|6797.2|6795.4|6796|6794.2|6797.3|6795.5|6795.6|6793.8|217
1638507000000|2021-12-03 04:50:00|6795.9|6794.1|6795.4|6793.6|6796.2|6794.4|6795|6793.2|183
1638507300000|2021-12-03 04:55:00|6795.5|6793.7|6795.4|6793.6|6796.3|6794.5|6795|6793.2|240
1638507600000|2021-12-03 05:00:00|6795.5|6793.7|6796.7|6794.9|6797.3|6795.5|6795.3|6793.5|224
1638507900000|2021-12-03 05:05:00|6796.8|6795|6796.7|6794.9|6797.6|6795.8|6796.3|6794.5|182
1638508200000|2021-12-03 05:10:00|6796.8|6795|6796.6|6794.8|6797.3|6795.5|6796.5|6794.7|154
1638508500000|2021-12-03 05:15:00|6796.7|6794.9|6793.4|6791.6|6797|6795.2|6793.4|6791.6|239
1638508800000|2021-12-03 05:20:00|6793.3|6791.5|6794.9|6793.1|6795.1|6793.3|6792.9|6791.1|243
1638509100000|2021-12-03 05:25:00|6795|6793.2|6795.8|6794|6796.2|6794.4|6794.4|6792.6|236
1638509400000|2021-12-03 05:30:00|6795.9|6794.1|6797.9|6796.1|6798.3|6796.5|6794.9|6793.1|333
1638509700000|2021-12-03 05:35:00|6798|6796.2|6801|6799.2|6801.2|6799.4|6797.8|6796|320
1638510000000|2021-12-03 05:40:00|6801.1|6799.3|6801.6|6799.8|6802.5|6800.7|6800.6|6798.8|232
1638510300000|2021-12-03 05:45:00|6801.5|6799.7|6800.5|6798.7|6801.9|6800.1|6800.3|6798.5|250
1638510600000|2021-12-03 05:50:00|6800.6|6798.8|6801.5|6799.7|6801.9|6800.1|6800.3|6798.5|225
1638510900000|2021-12-03 05:55:00|6801.6|6799.8|6798.3|6796.5|6801.7|6799.9|6798.2|6796.4|263
1638511200000|2021-12-03 06:00:00|6798.4|6796.6|6798.7|6796.9|6801.3|6799.5|6798.3|6796.5|321
1638511500000|2021-12-03 06:05:00|6798.8|6797|6800.7|6798.9|6801.1|6799.3|6798.4|6796.6|267
1638511800000|2021-12-03 06:10:00|6800.8|6799|6800.3|6798.5|6801.5|6799.7|6799.3|6797.5|237
1638512100000|2021-12-03 06:15:00|6800.4|6798.6|6798.5|6796.7|6800.4|6798.6|6798.4|6796.6|200
1638512400000|2021-12-03 06:20:00|6798.6|6796.8|6797.9|6796.1|6799.2|6797.4|6797.6|6795.8|183
1638512700000|2021-12-03 06:25:00|6797.8|6796|6795.6|6793.8|6798.4|6796.6|6795.3|6793.5|249
1638513000000|2021-12-03 06:30:00|6795.7|6793.9|6793.7|6791.9|6796.2|6794.4|6793.3|6791.5|188
1638513300000|2021-12-03 06:35:00|6793.8|6792|6792.2|6790.4|6794.1|6792.3|6792.1|6790.3|276
1638513600000|2021-12-03 06:40:00|6792.3|6790.5|6790.5|6788.7|6793|6791.2|6790.2|6788.4|199
1638513900000|2021-12-03 06:45:00|6790.6|6788.8|6789.2|6787.4|6790.7|6788.9|6788.7|6786.9|258
1638514200000|2021-12-03 06:50:00|6789.3|6787.5|6788.5|6786.7|6789.3|6787.5|6786.4|6784.6|262
1638514500000|2021-12-03 06:55:00|6788.6|6786.8|6784.4|6782.6|6788.6|6786.8|6784.1|6782.3|384
1638514800000|2021-12-03 07:00:00|6784.3|6782.5|6783.1|6781.3|6784.9|6783.1|6781.2|6779.4|431
1638515100000|2021-12-03 07:05:00|6783|6781.2|6782|6780.2|6784.3|6782.5|6781.1|6779.3|505
1638515400000|2021-12-03 07:10:00|6781.9|6780.1|6782.5|6780.7|6783.6|6781.8|6781.8|6780|419
1638515700000|2021-12-03 07:15:00|6782.4|6780.6|6781.5|6779.7|6783.1|6781.3|6780.9|6779.1|359
1638516000000|2021-12-03 07:20:00|6781.3|6779.5|6779.2|6777.4|6782.8|6781|6779.1|6777.3|309
1638516300000|2021-12-03 07:25:00|6779.1|6777.3|6780.9|6779.1|6781.3|6779.5|6779|6777.2|243
1638516600000|2021-12-03 07:30:00|6781|6779.2|6781.2|6779.4|6781.3|6779.5|6779.4|6777.6|332
1638516900000|2021-12-03 07:35:00|6781.3|6779.5|6781.8|6780|6782.5|6780.7|6780.1|6778.3|281
1638517200000|2021-12-03 07:40:00|6781.9|6780.1|6783.5|6781.7|6783.6|6781.8|6781.1|6779.3|278
1638517500000|2021-12-03 07:45:00|6783.6|6781.8|6783.7|6781.9|6784.4|6782.6|6782.2|6780.4|270
1638517800000|2021-12-03 07:50:00|6783.6|6781.8|6783.1|6781.3|6784.5|6782.7|6781.3|6779.5|311
1638518100000|2021-12-03 07:55:00|6783|6781.2|6787.4|6785.6|6787.4|6785.6|6782.7|6780.9|343
1638518400000|2021-12-03 08:00:00|6787.3|6785.5|6787.6|6785.8|6788.7|6786.9|6785.7|6783.9|467
1638518700000|2021-12-03 08:05:00|6787.5|6785.7|6785.2|6783.4|6787.8|6786|6783.9|6782.1|394
1638519000000|2021-12-03 08:10:00|6785.3|6783.5|6787.9|6786.1|6788.1|6786.3|6785.2|6783.4|380
1638519300000|2021-12-03 08:15:00|6788|6786.2|6786.8|6785|6788|6786.2|6785.3|6783.5|415
1638519600000|2021-12-03 08:20:00|6786.7|6784.9|6788|6786.2|6788.5|6786.7|6784.5|6782.7|424
1638519900000|2021-12-03 08:25:00|6787.9|6786.1|6785.7|6783.9|6788.5|6786.7|6784.4|6782.6|397
1638520200000|2021-12-03 08:30:00|6785.6|6783.8|6782.5|6780.7|6785.9|6784.1|6781.4|6779.6|479
1638520500000|2021-12-03 08:35:00|6782.4|6780.6|6779.4|6777.6|6782.6|6780.8|6779.2|6777.4|431
1638520800000|2021-12-03 08:40:00|6779.3|6777.5|6778.4|6776.6|6779.9|6778.1|6778.1|6776.3|385
1638521100000|2021-12-03 08:45:00|6778.3|6776.5|6778.3|6776.5|6778.6|6776.8|6777.2|6775.3|280
1638521400000|2021-12-03 08:50:00|6778.7|6776.9|6778.1|6776.3|6779|6776.9|6777.4|6775.6|320
1638521700000|2021-12-03 08:55:00|6778|6776.2|6778|6776.2|6779.2|6776.9|6777.6|6775.8|337
1638522000000|2021-12-03 09:00:00|6777.9|6776.1|6778.9|6777.1|6779.2|6777.4|6776.1|6774.3|399
1638522300000|2021-12-03 09:05:00|6778.8|6777|6777.3|6775.5|6779.4|6777.6|6776.8|6775|362
1638522600000|2021-12-03 09:10:00|6777.2|6775.4|6777.8|6776|6778.6|6776.8|6776.3|6774.5|330
1638522900000|2021-12-03 09:15:00|6777.7|6775.9|6778.1|6776.3|6780|6778.2|6777.6|6775.8|340
1638523200000|2021-12-03 09:20:00|6778|6776.2|6776.4|6774.6|6778.3|6776.5|6776.2|6774.4|272
1638523500000|2021-12-03 09:25:00|6776.3|6774.5|6778.3|6776.5|6778.4|6776.6|6776.3|6774.5|306
1638523800000|2021-12-03 09:30:00|6778.2|6776.4|6775.3|6773.5|6778.6|6776.8|6774.4|6772.6|340
1638524100000|2021-12-03 09:35:00|6775.4|6773.6|6776.7|6774.9|6777.5|6775.7|6774.6|6772.8|321
1638524400000|2021-12-03 09:40:00|6776.6|6774.8|6777.7|6775.9|6778.8|6777|6776.2|6774.4|320
1638524700000|2021-12-03 09:45:00|6777.8|6776|6775.9|6774.1|6778.3|6776.5|6775.8|6774|286
1638525000000|2021-12-03 09:50:00|6776|6774.2|6775|6773.2|6776.1|6774.3|6774.3|6772.5|264
1638525300000|2021-12-03 09:55:00|6774.9|6773.1|6778.2|6776.4|6778.3|6776.5|6774.9|6773.1|310
1638525600000|2021-12-03 10:00:00|6778.3|6776.5|6777.8|6776|6778.8|6777|6777|6775.2|360
1638525900000|2021-12-03 10:05:00|6777.7|6775.9|6776.3|6774.5|6778.3|6776.5|6775.5|6773.7|313
1638526200000|2021-12-03 10:10:00|6776.2|6774.4|6777.3|6775.5|6779.6|6777.8|6775.9|6774.1|363
1638526500000|2021-12-03 10:15:00|6777.2|6775.4|6775.2|6773.4|6777.3|6775.5|6775|6773.2|395
1638526800000|2021-12-03 10:20:00|6775.3|6773.5|6776|6774.2|6776|6774.2|6774.4|6772.6|326
1638527100000|2021-12-03 10:25:00|6776.1|6774.3|6777.3|6775.5|6778.2|6776.4|6775.8|6774|322
1638527400000|2021-12-03 10:30:00|6777.5|6775.7|6776.7|6774.9|6778.2|6776.4|6776.7|6774.9|301
1638527700000|2021-12-03 10:35:00|6776.6|6774.8|6776.9|6775.1|6777.5|6775.7|6775.7|6773.9|365
1638528000000|2021-12-03 10:40:00|6777|6775.2|6776.7|6774.9|6777.7|6775.9|6775.6|6773.8|361
1638528300000|2021-12-03 10:45:00|6776.8|6775|6778.8|6777|6779.5|6777.7|6776.3|6774.5|344
1638528600000|2021-12-03 10:50:00|6778.9|6777.1|6776.5|6774.7|6779.5|6777.7|6776.5|6774.7|332
1638528900000|2021-12-03 10:55:00|6776.7|6774.9|6778.2|6776.4|6778.9|6777.1|6776.3|6774.5|286
1638529200000|2021-12-03 11:00:00|6778.3|6776.5|6776.6|6774.8|6780|6778.2|6776.4|6774.6|439
1638529500000|2021-12-03 11:05:00|6776.7|6774.9|6778.2|6776.4|6778.6|6776.8|6775.7|6773.9|390
1638529800000|2021-12-03 11:10:00|6778.3|6776.5|6776.8|6775|6779.1|6777.3|6776.8|6775|358
1638530100000|2021-12-03 11:15:00|6776.9|6775.1|6779.4|6777.6|6779.7|6777.9|6776.3|6774.5|339
1638530400000|2021-12-03 11:20:00|6779.3|6777.5|6783.2|6781.4|6783.5|6781.7|6778.5|6776.7|339
1638530700000|2021-12-03 11:25:00|6783.3|6781.5|6784.3|6782.5|6786.2|6784.4|6783.2|6781.4|289
1638531000000|2021-12-03 11:30:00|6784.2|6782.4|6785.2|6783.4|6785.3|6783.5|6783.9|6782.1|298
1638531300000|2021-12-03 11:35:00|6785.1|6783.3|6787.5|6785.7|6787.5|6785.7|6785.1|6783.3|297
1638531600000|2021-12-03 11:40:00|6787.6|6785.8|6790.4|6788.6|6790.9|6789.1|6787.4|6785.6|341
1638531900000|2021-12-03 11:45:00|6790.5|6788.7|6792|6790.2|6792.2|6790.4|6790|6788.2|311
1638532200000|2021-12-03 11:50:00|6792.1|6790.3|6790.1|6788.3|6792.8|6791|6789.9|6788.1|326
1638532500000|2021-12-03 11:55:00|6790.2|6788.4|6792.8|6791|6793.5|6791.7|6790.2|6788.4|377
1638532800000|2021-12-03 12:00:00|6792.7|6790.9|6792.4|6790.6|6793|6791.2|6790.9|6789.1|337
1638533100000|2021-12-03 12:05:00|6792.3|6790.5|6789|6787.2|6792.4|6790.6|6788.9|6787.1|328
1638533400000|2021-12-03 12:10:00|6789.1|6787.3|6791.6|6789.8|6792.2|6790.4|6788.9|6787.1|303
1638533700000|2021-12-03 12:15:00|6791.4|6789.6|6792.3|6790.5|6792.7|6790.9|6791.2|6789.4|268
1638534000000|2021-12-03 12:20:00|6792.4|6790.6|6791.5|6789.7|6792.4|6790.6|6791.2|6789.4|298
1638534300000|2021-12-03 12:25:00|6791.6|6789.8|6794|6792.2|6794|6792.2|6790.7|6788.9|311
1638534600000|2021-12-03 12:30:00|6793.9|6792.1|6792.3|6790.5|6794.3|6792.5|6791.7|6789.9|339
1638534900000|2021-12-03 12:35:00|6792.2|6790.4|6792.3|6790.5|6793.3|6791.5|6790.8|6789|350
1638535200000|2021-12-03 12:40:00|6792.4|6790.6|6793.2|6791.4|6793.3|6791.5|6790.8|6789|329
1638535500000|2021-12-03 12:45:00|6793.1|6791.3|6794.5|6792.7|6795.2|6793.4|6792.7|6790.9|352
1638535800000|2021-12-03 12:50:00|6794.6|6792.8|6793|6791.2|6795.5|6793.7|6791.7|6789.9|335
1638536100000|2021-12-03 12:55:00|6792.8|6791|6790.8|6789|6793.5|6791.7|6790.3|6788.5|373
1638536400000|2021-12-03 13:00:00|6790.9|6789.1|6791.4|6789.6|6793.2|6791.4|6790|6788.2|382
1638536700000|2021-12-03 13:05:00|6791.5|6789.7|6791.5|6789.7|6792.3|6790.5|6790.2|6788.4|347
1638537000000|2021-12-03 13:10:00|6791.2|6789.4|6789.4|6787.6|6791.6|6789.8|6788.9|6787.1|411
1638537300000|2021-12-03 13:15:00|6789.5|6787.7|6788.3|6786.5|6790|6788.2|6787.5|6785.7|428
1638537600000|2021-12-03 13:20:00|6787.8|6786|6785.7|6783.9|6790.2|6788.4|6785.7|6783.9|368
1638537900000|2021-12-03 13:25:00|6785.6|6783.8|6793.7|6780.7|6793.8|6785.1|6783.9|6777.5|445
1638538200000|2021-12-03 13:30:00|6793.8|6780.8|6798.8|6795.8|6819.4|6816.4|6793.2|6780.2|970
1638538500000|2021-12-03 13:35:00|6798.7|6795.7|6801.6|6799.8|6808.5|6805.5|6797.1|6794.1|905
1638538800000|2021-12-03 13:40:00|6802.4|6799.4|6799.6|6796.6|6802.4|6799.6|6794.6|6791.6|752
1638539100000|2021-12-03 13:45:00|6798.9|6797.1|6788|6785|6801.4|6799|6779.9|6777.5|790
1638539400000|2021-12-03 13:50:00|6787.8|6784.8|6785.1|6783.3|6790.1|6787.8|6780.7|6778.8|748
1638539700000|2021-12-03 13:55:00|6785.3|6783.5|6787.5|6785.7|6793.1|6790.8|6785.2|6783.4|705
1638540000000|2021-12-03 14:00:00|6787.7|6785.9|6783.7|6781.9|6788.3|6786.5|6780.7|6778.9|736
1638540300000|2021-12-03 14:05:00|6783.3|6781.5|6776.9|6775.1|6787.1|6785.1|6774.7|6772.9|730
1638540600000|2021-12-03 14:10:00|6776.7|6774.9|6776.3|6774.5|6779.2|6777.4|6774.2|6772.4|643
1638540900000|2021-12-03 14:15:00|6776.4|6774.6|6778.8|6777|6778.9|6777.1|6774|6772.2|656
1638541200000|2021-12-03 14:20:00|6778.9|6777.1|6773.7|6771.9|6780.1|6778.3|6773.1|6771.3|566
1638541500000|2021-12-03 14:25:00|6773.8|6772|6775.9|6774.1|6778|6775.5|6772.8|6771|538
1638541800000|2021-12-03 14:30:00|6776.3|6774.5|6773.6|6771.8|6779.7|6777.7|6772.9|6771.1|758
1638542100000|2021-12-03 14:35:00|6773.5|6771.7|6774.7|6772.9|6776.6|6774.8|6771|6769.2|635
1638542400000|2021-12-03 14:40:00|6774.6|6772.8|6769|6766|6775.4|6773.6|6766.1|6764.3|621
1638542700000|2021-12-03 14:45:00|6768.9|6765.9|6766.7|6764.9|6769.7|6767.9|6764.7|6762.9|668
1638543000000|2021-12-03 14:50:00|6766.8|6765|6765.5|6763.7|6769.6|6767.6|6765.5|6763.7|711
1638543300000|2021-12-03 14:55:00|6765.6|6763.8|6767.5|6764.5|6778|6769.7|6765.5|6763.7|664
1638543600000|2021-12-03 15:00:00|6767.6|6764.6|6762.3|6760.5|6767.7|6764.7|6761.6|6759.2|829
1638543900000|2021-12-03 15:05:00|6762.5|6760.7|6756.6|6754.8|6763.5|6760.9|6756.1|6754|560
1638544200000|2021-12-03 15:10:00|6756.5|6754.7|6754.3|6752.5|6761.3|6759.2|6754.2|6752.1|646
1638544500000|2021-12-03 15:15:00|6754.2|6752.4|6756|6754.2|6759|6757.2|6754|6752.2|637
1638544800000|2021-12-03 15:20:00|6756.1|6754.3|6759.2|6757.4|6759.9|6757.5|6755.5|6753.7|542
1638545100000|2021-12-03 15:25:00|6759.1|6757.3|6753.5|6751.7|6759.4|6757.6|6753.4|6751.4|606
1638545400000|2021-12-03 15:30:00|6753.4|6751.6|6753.9|6752.1|6756.1|6753.8|6751.4|6749.1|677
1638545700000|2021-12-03 15:35:00|6754|6752.2|6757.1|6755.3|6759.1|6757.3|6752.9|6751.1|588
1638546000000|2021-12-03 15:40:00|6757.2|6755.4|6753.2|6751.4|6758|6755.5|6751.8|6749.4|564
1638546300000|2021-12-03 15:45:00|6753.1|6751.3|6753.7|6751.9|6755.7|6753.8|6751.3|6749.1|641
1638546600000|2021-12-03 15:50:00|6753.6|6751.8|6759.5|6757.7|6760.9|6759.1|6753.1|6751.3|668
1638546900000|2021-12-03 15:55:00|6759.4|6757.6|6756.7|6754.9|6760.6|6758.8|6754.9|6752.7|685
1638547200000|2021-12-03 16:00:00|6756.4|6754.6|6763.1|6761.3|6763.7|6761.5|6755.1|6752.8|687
1638547500000|2021-12-03 16:05:00|6763|6761.2|6761.8|6760|6764.2|6761.9|6757.6|6755.5|622
1638547800000|2021-12-03 16:10:00|6762.3|6759.3|6757.9|6756.1|6763.1|6760.8|6755.9|6754.1|635
1638548100000|2021-12-03 16:15:00|6757.8|6756|6753.1|6751.3|6759.2|6757.4|6752.1|6750|611
1638548400000|2021-12-03 16:20:00|6753|6751.2|6755|6753.2|6757.7|6755.7|6752.8|6750.5|630
1638548700000|2021-12-03 16:25:00|6755.1|6753.3|6759.1|6757.3|6759.3|6757.5|6754.8|6753|561
1638549000000|2021-12-03 16:30:00|6759.2|6757.4|6759.8|6758|6761|6759.2|6756.6|6754.8|577
1638549300000|2021-12-03 16:35:00|6759.9|6758.1|6756.8|6755|6760.3|6758.3|6755.9|6753.7|541
1638549600000|2021-12-03 16:40:00|6757.3|6755.5|6754.3|6752.5|6758.8|6757|6754.1|6752.3|543
1638549900000|2021-12-03 16:45:00|6754.2|6752.4|6753.2|6751.4|6755.4|6753.6|6751.8|6749.5|484
1638550200000|2021-12-03 16:50:00|6753.1|6751.3|6755.6|6753.8|6756.1|6754.3|6751.3|6749.5|533
1638550500000|2021-12-03 16:55:00|6755.5|6753.7|6753.7|6751.9|6755.7|6753.9|6750.9|6749.1|532
1638550800000|2021-12-03 17:00:00|6754|6752.2|6751.6|6749.8|6755.7|6753.9|6751.6|6749.8|450
1638551100000|2021-12-03 17:05:00|6751.5|6749.7|6750|6748.2|6753.3|6751.5|6749.1|6747.1|497
1638551400000|2021-12-03 17:10:00|6749.8|6748|6749.1|6747.3|6751|6749.2|6749|6747.1|429
1638551700000|2021-12-03 17:15:00|6749.2|6747.4|6753|6751.2|6754.1|6752.1|6749|6747.2|454
1638552000000|2021-12-03 17:20:00|6753.1|6751.3|6752.7|6750.9|6754.2|6752.4|6751.6|6749.3|456
1638552300000|2021-12-03 17:25:00|6752.8|6751|6751|6749.2|6752.9|6751.1|6750.2|6748.4|379
1638552600000|2021-12-03 17:30:00|6751.1|6749.3|6752|6750.2|6752.9|6751.1|6750.2|6748.2|442
1638552900000|2021-12-03 17:35:00|6751.9|6750.1|6755.7|6753.9|6756.7|6754.8|6751.7|6749.7|473
1638553200000|2021-12-03 17:40:00|6755.8|6754|6755.7|6753.9|6758.4|6756|6753.7|6751.9|478
1638553500000|2021-12-03 17:45:00|6755.8|6754|6753.8|6752|6757.5|6755|6752.6|6750.6|453
1638553800000|2021-12-03 17:50:00|6753.9|6752.1|6752.1|6750.3|6754.4|6752.6|6751.7|6749.5|395
1638554100000|2021-12-03 17:55:00|6752.2|6750.4|6751.7|6748.7|6752.9|6751|6749.2|6747.1|426
1638554400000|2021-12-03 18:00:00|6751.6|6748.6|6749.7|6747.9|6751.6|6749.3|6749.2|6747.4|377
1638554700000|2021-12-03 18:05:00|6749.6|6747.8|6752.1|6750.3|6753.2|6750.9|6749.4|6747.6|345
1638555000000|2021-12-03 18:10:00|6752.6|6749.6|6751.3|6749.5|6752.7|6750.4|6750.2|6748.2|325
1638555300000|2021-12-03 18:15:00|6751.4|6749.6|6752.8|6751|6753.2|6751.1|6749.3|6747.5|282
1638555600000|2021-12-03 18:20:00|6752.9|6751.1|6757.6|6755.8|6758.3|6756|6752.8|6750.6|358
1638555900000|2021-12-03 18:25:00|6757.9|6756.1|6758.1|6756.3|6759.5|6757.7|6756.6|6754.8|438
1638556200000|2021-12-03 18:30:00|6758.2|6756.4|6759.7|6757.9|6760.1|6758.3|6756.8|6755|471
1638556500000|2021-12-03 18:35:00|6759.8|6758|6757.6|6755.8|6759.8|6758|6756.9|6755.1|427
1638556800000|2021-12-03 18:40:00|6757.5|6755.7|6756.7|6754.9|6758.8|6757|6756|6754.2|375
1638557100000|2021-12-03 18:45:00|6756.6|6754.8|6753.3|6751.5|6757.1|6755.3|6751.8|6749.6|345
1638557400000|2021-12-03 18:50:00|6753.2|6751.4|6755.8|6754|6756.2|6754.1|6752.5|6750.6|358
1638557700000|2021-12-03 18:55:00|6755.5|6753.7|6754.9|6753.1|6756.7|6754.6|6754.8|6753|386
1638558000000|2021-12-03 19:00:00|6755|6753.2|6756.7|6754.9|6757.6|6755.5|6753.1|6750.6|405
1638558300000|2021-12-03 19:05:00|6757.1|6754.1|6755.2|6753.4|6757.6|6755.2|6754.5|6752.6|350
1638558600000|2021-12-03 19:10:00|6754.9|6753.1|6755.1|6753.3|6756.6|6754.4|6754.1|6752.1|327
1638558900000|2021-12-03 19:15:00|6755|6753.2|6754|6752.2|6757.1|6755.2|6754|6752.2|322
1638559200000|2021-12-03 19:20:00|6754.1|6752.3|6758.5|6756.7|6759.1|6756.8|6751.7|6749.7|381
1638559500000|2021-12-03 19:25:00|6758.6|6756.8|6757.9|6756.1|6759.2|6757.1|6757.2|6755.4|323
1638559800000|2021-12-03 19:30:00|6758|6756.2|6756|6754.2|6758.6|6756.5|6754.7|6752.6|294
1638560100000|2021-12-03 19:35:00|6756.3|6754.5|6753.3|6751.5|6757.1|6754.6|6753.1|6750.7|383
1638560400000|2021-12-03 19:40:00|6753.7|6750.7|6753.8|6752|6754.7|6752.6|6751.7|6749.6|374
1638560700000|2021-12-03 19:45:00|6753.7|6751.9|6753.8|6752|6754.7|6752.5|6753.5|6751.1|321
1638561000000|2021-12-03 19:50:00|6753.7|6751.9|6753.7|6751.9|6754.7|6752.7|6753.4|6751.3|269
1638561300000|2021-12-03 19:55:00|6753.8|6752|6749.2|6747.4|6754|6752|6749.1|6746.9|454
1638561600000|2021-12-03 20:00:00|6749.1|6747.3|6747.6|6745.8|6750.4|6748.3|6745.1|6742.8|476
1638561900000|2021-12-03 20:05:00|6747.4|6745.6|6745.8|6742.8|6747.8|6745.6|6745.1|6742.7|449
1638562200000|2021-12-03 20:10:00|6745.1|6743.3|6746|6744.2|6747.3|6744.9|6744.6|6742.1|352
1638562500000|2021-12-03 20:15:00|6745.9|6744.1|6743.3|6741.5|6746.9|6744.6|6742.4|6740|361
1638562800000|2021-12-03 20:20:00|6743.4|6741.6|6748.7|6746.9|6748.9|6747.1|6743.3|6741.2|417
1638563100000|2021-12-03 20:25:00|6748.9|6747.1|6750.2|6748.4|6752.9|6750.4|6748.9|6747.1|406
1638563400000|2021-12-03 20:30:00|6750.3|6748.5|6751.1|6748.1|6752|6749.7|6749.3|6746.9|420
1638563700000|2021-12-03 20:35:00|6751|6748|6750.3|6747.3|6751.2|6748.8|6749|6746.6|346
1638564000000|2021-12-03 20:40:00|6750.2|6747.2|6747.3|6745.5|6750.6|6748.2|6747.2|6744.9|379
1638564300000|2021-12-03 20:45:00|6746.9|6745.1|6747.2|6744.2|6747.7|6745.3|6745.2|6742.9|443
1638564600000|2021-12-03 20:50:00|6747.3|6744.3|6748.2|6745.2|6750.2|6747.5|6745.9|6743.7|542
1638564900000|2021-12-03 20:55:00|6748.3|6745.3|6753|6750|6753.6|6751.2|6747.8|6745.3|481
1638565200000|2021-12-03 21:00:00|6753.1|6750.1|6750.8|6749|6754.4|6752|6750.7|6748.4|279
1638565500000|2021-12-03 21:05:00|6750.9|6749.1|6750.9|6747.9|6751.7|6749.1|6749.7|6747.2|197
1638565800000|2021-12-03 21:10:00|6751|6748|6749.7|6746.7|6751|6748.1|6748.9|6746.5|193
1638566100000|2021-12-03 21:15:00|6750.3|6747.3|6751.5|6748.5|6752.6|6749.6|6749.9|6746.9|238
1638566400000|2021-12-03 21:20:00|6751.2|6748.2|6751.2|6748.2|6752|6749.3|6750.2|6747.5|178
1638566700000|2021-12-03 21:25:00|6751.3|6748.3|6749.9|6748.1|6752|6749|6749.9|6747.2|139
1638567000000|2021-12-03 21:30:00|6750|6748.2|6747.6|6744.6|6751.2|6748.6|6747.5|6744.5|177
1638567300000|2021-12-03 21:35:00|6747.5|6744.5|6746.4|6743.4|6747.8|6745.1|6745.8|6743.1|124
1638567600000|2021-12-03 21:40:00|6746.3|6743.3|6747.1|6744.1|6747.9|6744.9|6745.8|6743|187
1638567900000|2021-12-03 21:45:00|6747.2|6744.2|6747.2|6744.2|6748.3|6745.3|6746.5|6743.5|150
1638568200000|2021-12-03 21:50:00|6747.3|6744.3|6748.2|6745.2|6751.6|6746.3|6746.7|6742|204
1638568500000|2021-12-03 21:55:00|6748.3|6745.3|6754.7|6741.7|6767.9|6754.9|6748.1|6740.2|737
1638738000000|2021-12-05 21:00:00|6775.5|6756.5|6775.5|6756.5|6775.5|6756.5|6774.4|6755.4|7
1638738300000|2021-12-05 21:05:00|6774.4|6755.4|6774.3|6756.7|6775.5|6756.7|6774.3|6755.4|6
1638738600000|2021-12-05 21:10:00|6774.4|6755.4|6774.4|6755.4|6775.5|6756.7|6774.3|6755.4|7
1638738900000|2021-12-05 21:15:00|6772.8|6753.8|6774.9|6757.7|6776.5|6758.6|6772.8|6753.8|19
1638739200000|2021-12-05 21:20:00|6775.6|6756.6|6759.9|6755.9|6775.9|6760.7|6759.9|6748.7|88
1638739500000|2021-12-05 21:25:00|6761.6|6751.8|6759.5|6755.5|6766.2|6756.6|6757.5|6750.2|37
1638739800000|2021-12-05 21:30:00|6759.9|6755.9|6761.5|6749.1|6765.6|6756.4|6755.5|6736.5|35
1638740100000|2021-12-05 21:35:00|6760.4|6751.4|6760.9|6750.8|6761.5|6753.9|6755.4|6749.1|25
1638740400000|2021-12-05 21:40:00|6760.5|6751.2|6757.6|6753.6|6764.8|6754.1|6753.8|6744|43
1638740700000|2021-12-05 21:45:00|6755.8|6751.8|6756|6752|6761.7|6754|6755.3|6745.7|34
1638741000000|2021-12-05 21:50:00|6766|6747|6755.6|6751.6|6766.5|6755|6755.4|6745.2|44
1638741300000|2021-12-05 21:55:00|6759|6749.2|6756|6752|6764.3|6752|6756|6749.1|10
1638741600000|2021-12-05 22:00:00|6761.5|6749.1|6761.4|6749.3|6766.5|6750.6|6761|6747.3|38
1638741900000|2021-12-05 22:05:00|6762.6|6749.6|6762.4|6749.4|6763.6|6750.6|6757|6744|107
1638742200000|2021-12-05 22:10:00|6762.5|6749.5|6764.2|6751.2|6765.8|6753.9|6761.4|6749.3|180
1638742500000|2021-12-05 22:15:00|6763.8|6751.6|6764.7|6751.7|6765.8|6753.9|6759.8|6748.8|157
1638742800000|2021-12-05 22:20:00|6764.4|6751.4|6763.4|6752|6765.4|6753.9|6758.2|6749.8|223
1638743100000|2021-12-05 22:25:00|6763.3|6751.8|6763.8|6750.8|6766.4|6754.7|6760.8|6750.3|187
1638743400000|2021-12-05 22:30:00|6763.9|6750.9|6762.1|6753|6765.5|6753.7|6761.2|6749.2|329
1638743700000|2021-12-05 22:35:00|6762.4|6753.2|6763.3|6752.9|6764.6|6755.8|6759.4|6749.3|380
1638744000000|2021-12-05 22:40:00|6763.2|6752.5|6759.4|6752.4|6764.6|6753.6|6758.7|6750.3|328
1638744300000|2021-12-05 22:45:00|6759.6|6751.7|6759.4|6752.5|6760.3|6753.7|6758.1|6750.2|302
1638744600000|2021-12-05 22:50:00|6758.5|6753.3|6755.1|6751.8|6760.1|6753.4|6754.8|6743.6|430
1638744900000|2021-12-05 22:55:00|6755.7|6751.2|6755|6750.9|6757|6752.9|6754.2|6749|328
1638745200000|2021-12-05 23:00:00|6754.9|6750.4|6755.3|6752.3|6759.2|6753.8|6751.6|6746.8|694
1638745500000|2021-12-05 23:05:00|6755.1|6752.1|6756.9|6753.9|6757.3|6754.3|6750|6746.9|465
1638745800000|2021-12-05 23:10:00|6756.8|6753.8|6755|6752|6758.4|6755.4|6754.3|6751.3|331
1638746100000|2021-12-05 23:15:00|6754.8|6751.8|6758|6755|6758.1|6755.5|6753.7|6750.7|250
1638746400000|2021-12-05 23:20:00|6758.1|6755.1|6757.1|6755.3|6759.1|6756.4|6756.3|6754.1|233
1638746700000|2021-12-05 23:25:00|6757.8|6754.8|6758.9|6757.1|6759.5|6757.3|6756.9|6754.8|199
1638747000000|2021-12-05 23:30:00|6759|6757.2|6759.4|6756.4|6759.8|6757.4|6757.3|6754.8|214
1638747300000|2021-12-05 23:35:00|6759.3|6756.3|6760|6757|6760|6757.7|6757.9|6755.9|187
1638747600000|2021-12-05 23:40:00|6760.1|6757.1|6758.9|6757.1|6760.3|6757.8|6757.6|6755.1|180
1638747900000|2021-12-05 23:45:00|6759.6|6756.6|6758.8|6757|6759.6|6757.2|6756.5|6753.9|226
1638748200000|2021-12-05 23:50:00|6758.7|6756.9|6757.1|6754.1|6759.4|6757|6756.4|6754|144
1638748500000|2021-12-05 23:55:00|6756.4|6754.6|6758|6755|6759.4|6757.1|6756.4|6754|204
1638748800000|2021-12-06 00:00:00|6758.1|6755.1|6753.7|6751.9|6758.4|6755.4|6753.2|6751.4|354
1638749100000|2021-12-06 00:05:00|6753.9|6752.1|6752.9|6751.1|6755.2|6753.4|6752.4|6750.6|371
1638749400000|2021-12-06 00:10:00|6753.5|6751.7|6748.6|6746.8|6754.8|6753|6748.3|6746.5|376
1638749700000|2021-12-06 00:15:00|6748.5|6746.7|6753|6751.2|6754.5|6752.7|6748.3|6746.5|417
1638750000000|2021-12-06 00:20:00|6752.9|6751.1|6752.6|6750.8|6753.9|6752.1|6750.9|6749.1|372
1638750300000|2021-12-06 00:25:00|6752.8|6751|6751.3|6749.5|6753.1|6751.3|6750.6|6748.8|328
1638750600000|2021-12-06 00:30:00|6751.2|6749.4|6747.6|6745.8|6751.7|6749.9|6747.5|6745.7|258
1638750900000|2021-12-06 00:35:00|6747.5|6745.7|6746.9|6745.1|6749.2|6747.4|6746.8|6745|300
1638751200000|2021-12-06 00:40:00|6746.5|6744.7|6747.9|6746.1|6747.9|6746.1|6745.1|6743.3|255
1638751500000|2021-12-06 00:45:00|6747.8|6746|6749.4|6747.6|6750.1|6748.3|6747.8|6746|274
1638751800000|2021-12-06 00:50:00|6749.1|6747.3|6746|6744.2|6749.2|6747.4|6745.7|6743.9|275
1638752100000|2021-12-06 00:55:00|6745.7|6743.9|6749.1|6747.3|6749.9|6748.1|6745.7|6743.9|256
1638752400000|2021-12-06 01:00:00|6748.6|6746.8|6746.2|6744.4|6749.6|6747.8|6744.4|6742.6|378
1638752700000|2021-12-06 01:05:00|6746.3|6744.5|6749.7|6747.9|6749.9|6748.1|6745.9|6744.1|383
1638753000000|2021-12-06 01:10:00|6749.6|6747.8|6748.6|6746.8|6751.4|6749.6|6748.5|6746.7|318
1638753300000|2021-12-06 01:15:00|6748.9|6747.1|6749.7|6747.9|6750|6748.2|6747.9|6746.1|364
1638753600000|2021-12-06 01:20:00|6749.6|6747.8|6750.1|6748.3|6750.6|6748.8|6749.3|6747.5|239
1638753900000|2021-12-06 01:25:00|6750.2|6748.4|6751.2|6749.4|6751.4|6749.6|6749.9|6748.1|303
1638754200000|2021-12-06 01:30:00|6751.1|6749.3|6752.1|6750.3|6753.4|6751.6|6750.7|6748.9|348
1638754500000|2021-12-06 01:35:00|6752|6750.2|6753.3|6751.5|6754.3|6752.5|6749.3|6747.5|344
1638754800000|2021-12-06 01:40:00|6753.2|6751.4|6754.7|6752.9|6755.1|6753.3|6752.7|6750.9|241
1638755100000|2021-12-06 01:45:00|6754.6|6752.8|6757.3|6755.5|6757.4|6755.6|6754.6|6752.8|323
1638755400000|2021-12-06 01:50:00|6757.4|6755.6|6758|6756.2|6759.8|6758|6757.4|6755.6|371
1638755700000|2021-12-06 01:55:00|6758.1|6756.3|6756.6|6754.8|6759.2|6757.4|6756.6|6754.8|323
1638756000000|2021-12-06 02:00:00|6756.5|6754.7|6755|6753.2|6757.3|6755.5|6754.9|6753.1|294
1638756300000|2021-12-06 02:05:00|6755.2|6753.4|6756.6|6754.8|6758.4|6756.6|6755.2|6753.4|278
1638756600000|2021-12-06 02:10:00|6756.5|6754.7|6759.3|6757.5|6759.9|6758.1|6756.4|6754.6|259
1638756900000|2021-12-06 02:15:00|6759.4|6757.6|6759.5|6757.7|6761.5|6759.7|6758.9|6757.1|268
1638757200000|2021-12-06 02:20:00|6759.6|6757.8|6757.6|6755.8|6760.1|6758.3|6757|6755.2|272
1638757500000|2021-12-06 02:25:00|6757.7|6755.9|6757.1|6755.3|6759.3|6757.5|6756.9|6755.1|220
1638757800000|2021-12-06 02:30:00|6757|6755.2|6757.6|6755.8|6757.6|6755.8|6755.1|6753.3|246
1638758100000|2021-12-06 02:35:00|6757.5|6755.7|6757.2|6755.4|6758.7|6756.9|6757.2|6755.4|239
1638758400000|2021-12-06 02:40:00|6757|6755.2|6759.1|6757.3|6759.5|6757.7|6756.5|6754.7|231
1638758700000|2021-12-06 02:45:00|6759.2|6757.4|6757.8|6756|6759.3|6757.5|6757.5|6755.7|178
1638759000000|2021-12-06 02:50:00|6757.9|6756.1|6755.8|6754|6758|6756.2|6754.8|6753|227
1638759300000|2021-12-06 02:55:00|6755.9|6754.1|6754.9|6753.1|6756.7|6754.9|6754.3|6752.5|233
1638759600000|2021-12-06 03:00:00|6754.7|6752.9|6755.2|6753.4|6755.7|6753.9|6754.4|6752.6|254
1638759900000|2021-12-06 03:05:00|6755.1|6753.3|6758|6756.2|6758.5|6756.7|6754.9|6753.1|204
1638760200000|2021-12-06 03:10:00|6758.1|6756.3|6759.4|6757.6|6759.6|6757.8|6757.9|6756.1|232
1638760500000|2021-12-06 03:15:00|6759.3|6757.5|6757.5|6755.7|6759.5|6757.7|6756.5|6754.7|199
1638760800000|2021-12-06 03:20:00|6757.4|6755.6|6756.2|6754.4|6757.8|6756|6756|6754.2|208
1638761100000|2021-12-06 03:25:00|6756.1|6754.3|6755.7|6753.9|6756.4|6754.6|6755.7|6753.9|173
1638761400000|2021-12-06 03:30:00|6755.8|6754|6754.4|6752.6|6756.3|6754.5|6754.4|6752.6|139
1638761700000|2021-12-06 03:35:00|6754.5|6752.7|6754|6752.2|6754.5|6752.7|6753.3|6751.5|187
1638762000000|2021-12-06 03:40:00|6754.1|6752.3|6754.9|6753.1|6754.9|6753.1|6753.7|6751.9|185
1638762300000|2021-12-06 03:45:00|6754.8|6753|6755.7|6753.9|6755.7|6753.9|6754.1|6752.3|173
1638762600000|2021-12-06 03:50:00|6755.6|6753.8|6754.1|6752.3|6755.7|6753.9|6753.8|6752|196
1638762900000|2021-12-06 03:55:00|6754|6752.2|6756.6|6754.8|6756.7|6754.9|6754|6752.2|136
1638763200000|2021-12-06 04:00:00|6756.7|6754.9|6757.9|6756.1|6758.5|6756.7|6756.6|6754.8|186
1638763500000|2021-12-06 04:05:00|6758|6756.2|6757.9|6756.1|6758.4|6756.6|6757.4|6755.6|146
1638763800000|2021-12-06 04:10:00|6758|6756.2|6758.7|6756.9|6759.1|6757.3|6757.7|6755.9|165
1638764100000|2021-12-06 04:15:00|6758.8|6757|6758.9|6757.1|6759.7|6757.9|6758.5|6756.7|161
1638764400000|2021-12-06 04:20:00|6759|6757.2|6759.1|6757.3|6759.2|6757.4|6758.5|6756.7|139
1638764700000|2021-12-06 04:25:00|6759|6757.2|6758.5|6756.7|6759.4|6757.6|6758.1|6756.3|137
1638765000000|2021-12-06 04:30:00|6758.6|6756.8|6760.2|6758.4|6760.9|6759.1|6758.2|6756.4|223
1638765300000|2021-12-06 04:35:00|6760.4|6758.6|6759.2|6757.4|6760.6|6758.8|6759|6757.2|201
1638765600000|2021-12-06 04:40:00|6759.3|6757.5|6759.7|6757.9|6759.7|6757.9|6758|6756.2|200
1638765900000|2021-12-06 04:45:00|6759.6|6757.8|6758.5|6756.7|6759.6|6757.8|6758.2|6756.4|184
1638766200000|2021-12-06 04:50:00|6758.3|6756.5|6758.3|6756.5|6758.7|6756.9|6758.1|6756.3|161
1638766500000|2021-12-06 04:55:00|6758.4|6756.6|6758.9|6757.1|6759.8|6758|6758.3|6756.5|139
1638766800000|2021-12-06 05:00:00|6758.8|6757|6757.9|6756.1|6759.3|6757.5|6757.8|6756|168
1638767100000|2021-12-06 05:05:00|6758|6756.2|6756.4|6754.6|6758|6756.2|6756.3|6754.5|193
1638767400000|2021-12-06 05:10:00|6756.3|6754.5|6756.9|6755.1|6757.2|6755.4|6755.8|6754|194
1638767700000|2021-12-06 05:15:00|6756.8|6755|6758|6756.2|6758|6756.2|6755.9|6754.1|198
1638768000000|2021-12-06 05:20:00|6757.9|6756.1|6757.4|6755.6|6758.3|6756.5|6757.2|6755.4|154
1638768300000|2021-12-06 05:25:00|6757.5|6755.7|6757.1|6755.3|6758.1|6756.3|6756.1|6754.3|223
1638768600000|2021-12-06 05:30:00|6757|6755.2|6757.4|6755.6|6757.6|6755.8|6755.3|6753.5|291
1638768900000|2021-12-06 05:35:00|6757.5|6755.7|6758.4|6756.6|6759|6757.2|6757.1|6755.3|240
1638769200000|2021-12-06 05:40:00|6758.3|6756.5|6754.4|6752.6|6758.3|6756.5|6754|6752.2|257
1638769500000|2021-12-06 05:45:00|6754.3|6752.5|6755|6753.2|6755.2|6753.4|6753.5|6751.7|278
1638769800000|2021-12-06 05:50:00|6755.5|6753.7|6757.4|6755.6|6758|6756.2|6755.4|6753.6|282
1638770100000|2021-12-06 05:55:00|6757.3|6755.5|6754.5|6752.7|6757.3|6755.5|6754.5|6752.7|311
1638770400000|2021-12-06 06:00:00|6754.6|6752.8|6755.1|6753.3|6755.3|6753.5|6753.5|6751.7|326
1638770700000|2021-12-06 06:05:00|6755.2|6753.4|6755.1|6753.3|6757|6755.2|6755|6753.2|283
1638771000000|2021-12-06 06:10:00|6755.2|6753.4|6756.6|6754.8|6756.7|6754.9|6754.8|6753|272
1638771300000|2021-12-06 06:15:00|6756.5|6754.7|6754.7|6752.9|6756.5|6754.7|6754.3|6752.5|230
1638771600000|2021-12-06 06:20:00|6754.6|6752.8|6753.4|6751.6|6755.4|6753.6|6753.1|6751.3|210
1638771900000|2021-12-06 06:25:00|6753.3|6751.5|6749.8|6748|6753.5|6751.7|6749.6|6747.8|311
1638772200000|2021-12-06 06:30:00|6749.6|6747.8|6747.6|6745.8|6750.8|6749|6747.3|6745.5|322
1638772500000|2021-12-06 06:35:00|6747.5|6745.7|6748.3|6746.5|6748.3|6746.5|6746.2|6744.4|368
1638772800000|2021-12-06 06:40:00|6748.4|6746.6|6747.3|6745.5|6749.1|6747.3|6746.5|6744.7|303
1638773100000|2021-12-06 06:45:00|6747.2|6745.4|6746.8|6745|6747.9|6746.1|6746|6744.2|226
1638773400000|2021-12-06 06:50:00|6746.7|6744.9|6742.8|6741|6746.8|6745|6742.3|6740.5|273
1638773700000|2021-12-06 06:55:00|6742.7|6740.9|6742.2|6740.4|6744.2|6742.4|6742.1|6740|248
1638774000000|2021-12-06 07:00:00|6741.9|6740.1|6743|6741.2|6744.5|6742.7|6741.9|6740.1|339
1638774300000|2021-12-06 07:05:00|6743.1|6741.3|6746|6744.2|6746.6|6744.8|6743.1|6741|325
1638774600000|2021-12-06 07:10:00|6746.1|6744.3|6747.5|6745.7|6748|6746.2|6745.5|6743.7|243
1638774900000|2021-12-06 07:15:00|6747.4|6745.6|6747.9|6746.1|6748.3|6746.5|6747|6745.2|299
1638775200000|2021-12-06 07:20:00|6748|6746.2|6749.1|6747.3|6750.1|6748.3|6748|6746.2|342
1638775500000|2021-12-06 07:25:00|6749|6747.2|6747.6|6745.8|6749|6747.2|6747.1|6745.3|339
1638775800000|2021-12-06 07:30:00|6747.5|6745.7|6747.6|6745.8|6748.2|6745.9|6746.1|6743.8|356
1638776100000|2021-12-06 07:35:00|6747.5|6745.7|6748|6746.2|6749.3|6747.5|6746|6743.6|314
1638776400000|2021-12-06 07:40:00|6747.8|6746|6748.1|6746.3|6750|6748.1|6746.7|6744.5|296
1638776700000|2021-12-06 07:45:00|6748|6746.2|6747.1|6745.3|6748.3|6746.4|6746.1|6744|270
1638777000000|2021-12-06 07:50:00|6747.2|6745.4|6748.8|6747|6750|6748.1|6746|6744.2|312
1638777300000|2021-12-06 07:55:00|6748.7|6746.9|6748|6746.2|6749.9|6748.1|6747.9|6746.1|331
1638777600000|2021-12-06 08:00:00|6747.9|6746.1|6751.2|6748.2|6751.8|6750|6747.7|6745.9|453
1638777900000|2021-12-06 08:05:00|6751.1|6748.1|6750|6748.2|6751.9|6750.1|6749.4|6747|441
1638778200000|2021-12-06 08:10:00|6749.9|6748.1|6751.8|6750|6751.9|6750.1|6749.8|6747.9|374
1638778500000|2021-12-06 08:15:00|6751.7|6749.9|6751.1|6749.3|6753.3|6751.5|6750.1|6748.3|318
1638778800000|2021-12-06 08:20:00|6751|6749.2|6748.9|6747.1|6751.6|6749.8|6748.7|6746.9|314
1638779100000|2021-12-06 08:25:00|6748.8|6747|6750.8|6749|6750.9|6749.1|6747.3|6745.5|390
1638779400000|2021-12-06 08:30:00|6751|6749.2|6750|6748.2|6752.1|6750.3|6749.6|6747.8|388
1638779700000|2021-12-06 08:35:00|6750.1|6748.3|6751.7|6749.9|6752.3|6750.5|6749.2|6747.4|384
1638780000000|2021-12-06 08:40:00|6751.6|6749.8|6748.7|6746.9|6751.9|6749.8|6748.7|6746.6|376
1638780300000|2021-12-06 08:45:00|6748.8|6747|6747.5|6745.7|6750.6|6748.3|6747.2|6744.8|380
1638780600000|2021-12-06 08:50:00|6747.4|6745.6|6746.3|6744.5|6747.9|6746.1|6745.7|6743.5|334
1638780900000|2021-12-06 08:55:00|6746.4|6744.6|6747.7|6745.9|6748|6746|6744.3|6742.5|355
1638781200000|2021-12-06 09:00:00|6747.6|6745.8|6750.8|6747.8|6759.6|6757.1|6746.1|6744.3|687
1638781500000|2021-12-06 09:05:00|6750.9|6747.9|6755.7|6752.7|6756.1|6753.9|6750|6747.5|508
1638781800000|2021-12-06 09:10:00|6755.2|6753.4|6754.2|6752.4|6757.2|6755.4|6753.2|6750.8|451
1638782100000|2021-12-06 09:15:00|6754.3|6752.5|6752.1|6750.3|6755.4|6753.3|6751.5|6749.2|482
1638782400000|2021-12-06 09:20:00|6752|6750.2|6750.8|6747.8|6753.5|6751.1|6750.2|6747.8|403
1638782700000|2021-12-06 09:25:00|6751|6748|6751.4|6749.6|6752.2|6750.4|6749.2|6746.9|326
1638783000000|2021-12-06 09:30:00|6751.3|6749.5|6753.5|6751.7|6754.5|6752.7|6749.9|6747.9|473
1638783300000|2021-12-06 09:35:00|6753.8|6752|6753.4|6751.6|6756.7|6754.9|6753.1|6751.3|419
1638783600000|2021-12-06 09:40:00|6753.5|6751.7|6751.9|6750.1|6755|6753.2|6751.9|6750.1|299
1638783900000|2021-12-06 09:45:00|6751.8|6750|6753.1|6751.3|6753.2|6751.4|6748.5|6746.7|425
1638784200000|2021-12-06 09:50:00|6753|6751.2|6750.3|6748.5|6753.3|6751.5|6750.3|6748.5|325
1638784500000|2021-12-06 09:55:00|6749.5|6747.7|6747.6|6745.8|6749.6|6747.8|6746.5|6744.7|411
1638784800000|2021-12-06 10:00:00|6747.7|6745.9|6748.2|6746.4|6749.3|6747.5|6746.7|6744.9|350
1638785100000|2021-12-06 10:05:00|6748.3|6746.5|6746.9|6745.1|6749.3|6747.5|6746.7|6744.9|312
1638785400000|2021-12-06 10:10:00|6746.8|6745|6747.4|6745.6|6748.4|6746.6|6746.3|6744.5|308
1638785700000|2021-12-06 10:15:00|6747.5|6745.7|6746.5|6744.7|6747.6|6745.8|6745.3|6743.5|313
1638786000000|2021-12-06 10:20:00|6746.4|6744.6|6746.9|6745.1|6747.5|6745.7|6745.4|6743.6|290
1638786300000|2021-12-06 10:25:00|6747|6745.2|6747.1|6745.3|6747.6|6745.8|6745.7|6743.9|393
1638786600000|2021-12-06 10:30:00|6747.2|6745.4|6746.5|6744.7|6747.4|6745.6|6744.6|6742.8|306
1638786900000|2021-12-06 10:35:00|6746.4|6744.6|6746.7|6744.9|6747.7|6745.9|6744.5|6742.7|309
1638787200000|2021-12-06 10:40:00|6746.6|6744.8|6746.4|6744.6|6747|6745.2|6744.3|6742.5|306
1638787500000|2021-12-06 10:45:00|6746.3|6744.5|6751.2|6749.4|6751.5|6749.7|6746.2|6744.4|239
1638787800000|2021-12-06 10:50:00|6751.3|6749.5|6750.5|6748.7|6752.6|6750.8|6750.3|6748.5|276
1638788100000|2021-12-06 10:55:00|6750.4|6748.6|6750.8|6749|6751.2|6749.4|6749.6|6747.8|301
1638788400000|2021-12-06 11:00:00|6750.7|6748.9|6752|6750.2|6752.1|6750.3|6750.4|6748.6|239
1638788700000|2021-12-06 11:05:00|6751.9|6750.1|6754.1|6752.3|6754.3|6752.5|6750.3|6748.5|312
1638789000000|2021-12-06 11:10:00|6753.7|6751.9|6754.7|6752.9|6754.9|6753.1|6752.8|6751|315
1638789300000|2021-12-06 11:15:00|6754.6|6752.8|6757.9|6756.1|6758.3|6756.5|6754.6|6752.8|308
1638789600000|2021-12-06 11:20:00|6758|6756.2|6757.8|6756|6759.3|6756.9|6756.6|6754.8|285
1638789900000|2021-12-06 11:25:00|6757.7|6755.9|6757.2|6755.4|6757.8|6756|6755|6753.2|279
1638790200000|2021-12-06 11:30:00|6757|6755.2|6760.6|6758.8|6761.2|6759.4|6756.7|6754.9|340
1638790500000|2021-12-06 11:35:00|6760.8|6759|6761.2|6759.4|6761.5|6759.7|6760.2|6758.4|281
1638790800000|2021-12-06 11:40:00|6761.1|6759.3|6759.8|6758|6762.2|6760.4|6759.7|6757.9|316
1638791100000|2021-12-06 11:45:00|6759.7|6757.9|6763.6|6761.8|6764.5|6762.7|6759.7|6757.9|321
1638791400000|2021-12-06 11:50:00|6763.5|6761.7|6762|6760.2|6764.6|6762.4|6761.1|6759.3|342
1638791700000|2021-12-06 11:55:00|6761.9|6760.1|6763.1|6761.3|6764.8|6763|6761.2|6759.4|364
1638792000000|2021-12-06 12:00:00|6763|6761.2|6763.6|6761.8|6764.6|6762.8|6761.5|6759.7|387
1638792300000|2021-12-06 12:05:00|6763.5|6761.7|6762.1|6760.3|6763.7|6761.9|6761.4|6759.6|306
1638792600000|2021-12-06 12:10:00|6762|6760.2|6762.5|6760.7|6763.2|6761.4|6761.1|6759.3|276
1638792900000|2021-12-06 12:15:00|6762.4|6760.6|6759.4|6757.6|6763|6761.2|6759.1|6757.3|278
1638793200000|2021-12-06 12:20:00|6759.3|6757.5|6758.6|6756.8|6759.4|6757.6|6756|6754.2|295
1638793500000|2021-12-06 12:25:00|6758.7|6756.9|6758.2|6756.4|6759.7|6757.9|6757.6|6755.8|324
1638793800000|2021-12-06 12:30:00|6758|6756.2|6759.2|6757.4|6759.3|6757.5|6756.3|6754.5|328
1638794100000|2021-12-06 12:35:00|6759.3|6757.5|6760.6|6758.8|6761.7|6759.9|6759.2|6757.4|309
1638794400000|2021-12-06 12:40:00|6760.7|6758.9|6761.1|6759.3|6761.6|6759.8|6759.7|6757.9|266
1638794700000|2021-12-06 12:45:00|6761|6759.2|6759.1|6757.3|6761.5|6759.5|6759|6757.2|320
1638795000000|2021-12-06 12:50:00|6759.2|6757.4|6758.2|6756.4|6759.2|6757.4|6757.3|6755.5|262
1638795300000|2021-12-06 12:55:00|6758.1|6756.3|6756.5|6754.7|6758.8|6757|6756.2|6754.4|347
1638795600000|2021-12-06 13:00:00|6756.9|6755.1|6758.4|6756.6|6760.3|6758.5|6756.6|6754.8|400
1638795900000|2021-12-06 13:05:00|6758.6|6756.8|6759.5|6757.7|6760.6|6758.8|6758|6756.2|305
1638796200000|2021-12-06 13:10:00|6759.9|6758.1|6757.3|6755.5|6760.1|6758.3|6756.4|6754.6|345
1638796500000|2021-12-06 13:15:00|6757.4|6755.6|6757.4|6755.6|6758.7|6756.9|6756|6754.2|391
1638796800000|2021-12-06 13:20:00|6757|6755.2|6757.7|6755.9|6759.2|6757.4|6755.6|6753.8|336
1638797100000|2021-12-06 13:25:00|6757.6|6755.8|6758|6756.2|6759.2|6757.4|6757.1|6755.3|283
1638797400000|2021-12-06 13:30:00|6757.9|6756.1|6758.8|6757|6759.2|6757.4|6757.1|6755.3|321
1638797700000|2021-12-06 13:35:00|6758.5|6756.7|6761.5|6759.7|6762.5|6760.7|6758.2|6756.4|329
1638798000000|2021-12-06 13:40:00|6761.6|6759.8|6759.9|6758.1|6764.1|6762.3|6759.9|6758.1|363
1638798300000|2021-12-06 13:45:00|6760|6758.2|6758.3|6756.5|6760.6|6758.8|6757.5|6755.7|360
1638798600000|2021-12-06 13:50:00|6758.4|6756.6|6761|6759.2|6762.6|6760.8|6757.9|6756.1|356
1638798900000|2021-12-06 13:55:00|6761.1|6759.3|6761.2|6759.4|6763.9|6762.1|6760.1|6758.3|404
1638799200000|2021-12-06 14:00:00|6761.1|6759.3|6762|6760.2|6763.6|6761.8|6760.1|6758.3|443
1638799500000|2021-12-06 14:05:00|6762.1|6760.3|6763.2|6761.4|6763.2|6761.4|6761|6759.2|348
1638799800000|2021-12-06 14:10:00|6763.3|6761.5|6761.9|6760.1|6764.8|6763|6761.5|6759.7|338
1638800100000|2021-12-06 14:15:00|6762|6760.2|6761.3|6759.5|6762.7|6760.9|6760.2|6758.4|333
1638800400000|2021-12-06 14:20:00|6761.4|6759.6|6759|6757.2|6761.8|6760|6758.6|6756.8|334
1638800700000|2021-12-06 14:25:00|6759.1|6757.3|6758.2|6756.4|6760.4|6758.6|6758|6756.2|315
1638801000000|2021-12-06 14:30:00|6758.3|6756.5|6752.9|6751.1|6758.3|6756.5|6752.4|6750.6|555
1638801300000|2021-12-06 14:35:00|6752.8|6751|6748.1|6746.3|6754|6752.2|6747.9|6746.1|541
1638801600000|2021-12-06 14:40:00|6748.2|6746.4|6753.4|6751.6|6754.1|6751.8|6747.5|6745.7|608
1638801900000|2021-12-06 14:45:00|6753.1|6751.3|6754.9|6753.1|6755.2|6753.4|6750.9|6749.1|522
1638802200000|2021-12-06 14:50:00|6754.8|6753|6753.2|6751.4|6758.5|6756.2|6753.1|6751.3|478
1638802500000|2021-12-06 14:55:00|6753.1|6751.3|6756.5|6754.7|6758|6756.1|6752.6|6750.8|521
1638802800000|2021-12-06 15:00:00|6756.6|6754.8|6755|6753.2|6757.6|6755.3|6753.4|6751.6|569
1638803100000|2021-12-06 15:05:00|6755.1|6753.3|6754.4|6752.6|6755.2|6753.4|6752.1|6750.3|489
1638803400000|2021-12-06 15:10:00|6754|6752.2|6754.1|6752.3|6756.3|6754.5|6752.4|6750.6|433
1638803700000|2021-12-06 15:15:00|6754|6752.2|6754.9|6753.1|6756.3|6754.2|6753.4|6751.6|429
1638804000000|2021-12-06 15:20:00|6754.7|6752.9|6757.6|6755.8|6758.7|6756.9|6753.8|6752|452
1638804300000|2021-12-06 15:25:00|6757.4|6755.6|6756.1|6754.3|6758.1|6756.3|6755.6|6753.8|420
1638804600000|2021-12-06 15:30:00|6755.9|6754.1|6757.6|6755.8|6757.7|6755.9|6754.7|6752.9|442
1638804900000|2021-12-06 15:35:00|6757.5|6755.7|6754.4|6752.6|6757.8|6756|6754.1|6752.3|457
1638805200000|2021-12-06 15:40:00|6754.5|6752.7|6752|6750.2|6754.5|6752.7|6751.5|6749.7|438
1638805500000|2021-12-06 15:45:00|6752.1|6750.3|6750.1|6748.3|6752.2|6750.4|6747.2|6745.4|474
1638805800000|2021-12-06 15:50:00|6750.4|6748.6|6744.9|6743.1|6750.5|6748.6|6742.1|6740.3|473
1638806100000|2021-12-06 15:55:00|6744.7|6742.9|6745.9|6744.1|6746.5|6744.7|6743.2|6741.4|483
1638806400000|2021-12-06 16:00:00|6745.8|6744|6745.9|6744.1|6748.6|6746.8|6742.8|6741|524
1638806700000|2021-12-06 16:05:00|6745.6|6743.8|6743|6741.2|6745.8|6744|6742.4|6740.6|475
1638807000000|2021-12-06 16:10:00|6743.1|6741.3|6742.9|6741.1|6746.1|6744.3|6742.6|6740.8|463
1638807300000|2021-12-06 16:15:00|6742.8|6741|6747.6|6745.8|6747.9|6746.1|6742.6|6740.8|385
1638807600000|2021-12-06 16:20:00|6747.5|6745.7|6745.4|6743.6|6747.7|6745.9|6745.4|6743.6|388
1638807900000|2021-12-06 16:25:00|6745.5|6743.7|6748.2|6746.4|6748.4|6746.6|6744.9|6743.1|332
1638808200000|2021-12-06 16:30:00|6747.8|6746|6746.5|6744.7|6748.5|6746.7|6744.1|6742.3|388
1638808500000|2021-12-06 16:35:00|6746.4|6744.6|6746.4|6744.6|6747.2|6745.4|6745.1|6743.3|358
1638808800000|2021-12-06 16:40:00|6746.5|6744.7|6750|6748.2|6750.1|6748.3|6746|6744.2|346
1638809100000|2021-12-06 16:45:00|6750.1|6748.3|6748.9|6747.1|6751.1|6749.2|6748.9|6747.1|390
1638809400000|2021-12-06 16:50:00|6749|6747.2|6749.7|6747.9|6750.2|6748.4|6747.9|6746.1|369
1638809700000|2021-12-06 16:55:00|6749.6|6747.8|6748.5|6746.7|6751.1|6749.3|6748.3|6746.5|399
1638810000000|2021-12-06 17:00:00|6748.4|6746.6|6749|6747.2|6750.3|6748.5|6747.8|6746|343
1638810300000|2021-12-06 17:05:00|6749.1|6747.3|6750.4|6748.6|6750.4|6748.6|6747.7|6745.9|317
1638810600000|2021-12-06 17:10:00|6750.3|6748.5|6750.6|6748.8|6752.4|6750.6|6750.1|6748.3|303
1638810900000|2021-12-06 17:15:00|6750.5|6748.7|6752.8|6751|6753|6751.2|6749.6|6747.8|274
1638811200000|2021-12-06 17:20:00|6752.7|6750.9|6751.7|6749.9|6752.7|6750.9|6750.8|6749|259
1638811500000|2021-12-06 17:25:00|6751.8|6750|6753.6|6751.8|6754.3|6752.5|6751.5|6749.7|202
1638811800000|2021-12-06 17:30:00|6753.5|6751.7|6755.6|6753.8|6755.7|6753.9|6753|6751.2|235
1638812100000|2021-12-06 17:35:00|6755.7|6753.9|6755.6|6753.8|6756.1|6754.3|6754.7|6752.9|240
1638812400000|2021-12-06 17:40:00|6755.7|6753.9|6754.6|6752.8|6755.7|6753.9|6753.5|6751.7|261
1638812700000|2021-12-06 17:45:00|6754.7|6752.9|6753.5|6751.7|6754.7|6752.9|6753.4|6751.6|195
1638813000000|2021-12-06 17:50:00|6753.6|6751.8|6752.1|6750.3|6754.1|6752.3|6751.6|6749.8|243
1638813300000|2021-12-06 17:55:00|6752|6750.2|6752.9|6749.9|6753.8|6752|6751.4|6749.6|233
1638813600000|2021-12-06 18:00:00|6752.8|6749.8|6750.7|6748.9|6753|6750|6749.5|6747.6|273
1638813900000|2021-12-06 18:05:00|6750.9|6749.1|6748.5|6746.7|6751.2|6749.4|6746.5|6744.7|256
1638814200000|2021-12-06 18:10:00|6748.7|6746.9|6747.9|6746.1|6750.4|6748.2|6747.8|6746|247
1638814500000|2021-12-06 18:15:00|6748|6746.2|6745.5|6743.7|6748|6746.2|6745.5|6743.7|253
1638814800000|2021-12-06 18:20:00|6745.1|6743.3|6741.9|6740.1|6745.1|6743.3|6741|6738.9|322
1638815100000|2021-12-06 18:25:00|6742.2|6740.4|6745.4|6743.6|6746.9|6744.7|6742.1|6740.3|322
1638815400000|2021-12-06 18:30:00|6745.5|6743.7|6744.9|6743.1|6746.5|6744.2|6744.4|6742|305
1638815700000|2021-12-06 18:35:00|6745.1|6743.3|6745|6743.2|6746.5|6744.4|6744.3|6741.8|290
1638816000000|2021-12-06 18:40:00|6745.1|6743.3|6743.3|6741.5|6745.6|6743.4|6742|6739.9|328
1638816300000|2021-12-06 18:45:00|6743.4|6741.6|6744.7|6742.9|6745.4|6743.2|6742.8|6740.5|267
1638816600000|2021-12-06 18:50:00|6744.4|6742.6|6744.1|6742.3|6744.9|6743.1|6743|6741.2|249
1638816900000|2021-12-06 18:55:00|6744|6742.2|6746.2|6744.4|6746.2|6744.4|6743.4|6741.6|246
1638817200000|2021-12-06 19:00:00|6746.3|6744.5|6747.5|6745.7|6749.6|6747.6|6746.1|6744.3|317
1638817500000|2021-12-06 19:05:00|6747.9|6746.1|6748.3|6746.5|6749.3|6747|6747.2|6744.9|316
1638817800000|2021-12-06 19:10:00|6748.9|6745.9|6748.4|6746.6|6750.1|6747.6|6747.9|6745.7|277
1638818100000|2021-12-06 19:15:00|6749|6746|6749.7|6747.9|6750.7|6748.4|6748|6745.9|317
1638818400000|2021-12-06 19:20:00|6749.8|6748|6750.7|6748.9|6751.5|6749.3|6749.4|6747.6|239
1638818700000|2021-12-06 19:25:00|6750.6|6748.8|6749|6747.2|6750.6|6748.8|6748.9|6747.1|198
1638819000000|2021-12-06 19:30:00|6749.1|6747.3|6751|6749.2|6751.6|6749.7|6749.1|6747.3|213
1638819300000|2021-12-06 19:35:00|6750.9|6749.1|6751|6749.2|6751.9|6750.1|6750|6747.7|196
1638819600000|2021-12-06 19:40:00|6750.9|6749.1|6746.5|6744.7|6751.2|6749.4|6746.3|6744.5|236
1638819900000|2021-12-06 19:45:00|6746.4|6744.6|6745.5|6743.7|6747.5|6745.1|6744.8|6742.5|250
1638820200000|2021-12-06 19:50:00|6745.6|6743.8|6745.1|6743.3|6746.5|6744.6|6744.3|6741.9|287
1638820500000|2021-12-06 19:55:00|6745|6743.2|6743.5|6741.7|6745.1|6743.3|6741.6|6739.7|444
1638820800000|2021-12-06 20:00:00|6743.3|6741.5|6741.6|6739.8|6746.2|6744|6741.6|6739.7|424
1638821100000|2021-12-06 20:05:00|6741.7|6739.9|6744.6|6742.8|6744.9|6743|6741.5|6739.7|299
1638821400000|2021-12-06 20:10:00|6744.5|6742.7|6744.6|6742.8|6745.4|6743.4|6743.6|6741.5|220
1638821700000|2021-12-06 20:15:00|6744.7|6742.9|6747|6744|6747.7|6745.4|6744.7|6742.9|196
1638822000000|2021-12-06 20:20:00|6747.1|6744.1|6746.6|6744.8|6747.2|6744.9|6744.5|6742.1|252
1638822300000|2021-12-06 20:25:00|6746.7|6744.9|6748.7|6746.9|6748.7|6746.9|6746.2|6743.8|307
1638822600000|2021-12-06 20:30:00|6748.4|6746.6|6752.9|6751.1|6753.2|6751.4|6748.4|6746.2|306
1638822900000|2021-12-06 20:35:00|6752.8|6751|6753.6|6751.8|6753.6|6751.8|6750.8|6748.8|295
1638823200000|2021-12-06 20:40:00|6753.5|6751.7|6756.6|6754.8|6757.9|6755.8|6753.4|6751.6|332
1638823500000|2021-12-06 20:45:00|6756.5|6754.7|6757.7|6755.9|6757.9|6756.1|6755.6|6753.8|276
1638823800000|2021-12-06 20:50:00|6757.6|6755.8|6758.2|6755.2|6758.4|6756.2|6755.8|6753.8|383
1638824100000|2021-12-06 20:55:00|6758.3|6755.3|6755.7|6752.7|6758.3|6755.4|6754.9|6752.5|362
1638824400000|2021-12-06 21:00:00|6755|6753.2|6755.9|6752.9|6757.6|6755.4|6754.6|6752.3|267
1638824700000|2021-12-06 21:05:00|6755.8|6752.8|6754.1|6751.1|6756.2|6753.6|6753.7|6750.7|188
1638825000000|2021-12-06 21:10:00|6754.2|6751.2|6753.6|6750.6|6754.2|6751.3|6752.3|6750|151
1638825300000|2021-12-06 21:15:00|6753.7|6750.7|6757.6|6755.8|6757.7|6755.9|6753.7|6750.7|232
1638825600000|2021-12-06 21:20:00|6757.4|6755.6|6756.8|6755|6758.1|6756.3|6756.3|6753.8|190
1638825900000|2021-12-06 21:25:00|6755.9|6754.1|6755.1|6753.3|6756.1|6754.1|6754.3|6752|147
1638826200000|2021-12-06 21:30:00|6755.2|6753.4|6755.3|6752.3|6756.6|6754.2|6754.5|6752|133
1638826500000|2021-12-06 21:35:00|6754.8|6753|6754.7|6752.9|6755.8|6753.4|6754.5|6752.1|153
1638826800000|2021-12-06 21:40:00|6754.6|6752.8|6757|6754|6757.9|6755.5|6754.6|6752.2|141
1638827100000|2021-12-06 21:45:00|6756.9|6753.9|6754.9|6751.9|6757.4|6754.4|6754.5|6751.5|133
1638827400000|2021-12-06 21:50:00|6755|6752|6756.1|6753.1|6756.3|6753.3|6754.7|6751.7|156
1638827700000|2021-12-06 21:55:00|6756.2|6753.2|6758.7|6746|6759.5|6755.1|6755.9|6744.9|523
1638828000000|2021-12-06 22:00:00|6757.9|6749.4|6757.4|6750.1|6760.5|6750.3|6754.2|6741.2|64
1638828300000|2021-12-06 22:05:00|6757|6750|6757.6|6750|6758.5|6751.1|6756.7|6749.1|86
1638828600000|2021-12-06 22:10:00|6757.1|6750.6|6757|6750.1|6757.9|6751.1|6756.2|6749.4|148
1638828900000|2021-12-06 22:15:00|6757.2|6749.9|6757.5|6749.9|6757.8|6751|6756.7|6749.7|82
1638829200000|2021-12-06 22:20:00|6757.4|6750|6757|6750.2|6757.6|6750.9|6756.6|6749.5|102
1638829500000|2021-12-06 22:25:00|6757.2|6750.1|6755.5|6750.1|6757.5|6750.9|6753|6749.2|163
1638829800000|2021-12-06 22:30:00|6755.6|6750.2|6756.8|6750.3|6757.7|6750.6|6755|6749.1|278
1638830100000|2021-12-06 22:35:00|6756.7|6750.5|6756.7|6750.8|6757.7|6751.5|6755.1|6742.5|393
1638830400000|2021-12-06 22:40:00|6756.8|6750.9|6756.9|6751|6757.1|6751.1|6756.6|6750.2|430
1638830700000|2021-12-06 22:45:00|6756.8|6750.6|6757|6750.5|6757.7|6751.3|6756.6|6749.9|258
1638831000000|2021-12-06 22:50:00|6757.1|6750.4|6756.4|6750.7|6757.7|6751.3|6755.3|6750.1|252
1638831300000|2021-12-06 22:55:00|6756.2|6750.6|6754|6749.5|6757.1|6751|6753.2|6745.9|308
1638831600000|2021-12-06 23:00:00|6754.1|6749.4|6755|6750.4|6757.8|6751.6|6753.1|6747.5|394
1638831900000|2021-12-06 23:05:00|6755.1|6750.3|6753.7|6749.6|6756.4|6751.4|6752.7|6748.8|398
1638832200000|2021-12-06 23:10:00|6753.8|6749.7|6752.3|6749.1|6754.9|6750.5|6752.2|6748|229
1638832500000|2021-12-06 23:15:00|6752.2|6749.2|6752.1|6749.1|6753.2|6749.9|6752|6749|168
1638832800000|2021-12-06 23:20:00|6751.4|6748.4|6752|6749|6752.1|6749.1|6751|6748|155
1638833100000|2021-12-06 23:25:00|6751.8|6748.8|6753.5|6750.5|6754.3|6751.3|6751.8|6748.8|312
1638833400000|2021-12-06 23:30:00|6753.6|6750.4|6752.1|6749.1|6754.5|6750.9|6751.7|6748.7|262
1638833700000|2021-12-06 23:35:00|6752.2|6749.2|6751.5|6748.5|6752.2|6749.2|6751|6748|99
1638834000000|2021-12-06 23:40:00|6751.6|6748.6|6751.8|6748.8|6752.5|6749.5|6751.3|6748.3|122
1638834300000|2021-12-06 23:45:00|6751.7|6748.7|6751.9|6748.9|6752.5|6749.5|6750.9|6747.9|134
1638834600000|2021-12-06 23:50:00|6751.8|6748.8|6752.3|6749.3|6753.2|6750.2|6751.8|6748.8|139
1638834900000|2021-12-06 23:55:00|6752.4|6749.4|6750.3|6747.3|6752.8|6749.7|6749.8|6746.8|188
1638835200000|2021-12-07 00:00:00|6750.2|6747.2|6744.1|6741.1|6750.2|6747.2|6742.9|6739.9|285
1638835500000|2021-12-07 00:05:00|6744.2|6741.2|6744|6742.2|6746.1|6743.7|6743.6|6740.6|238
1638835800000|2021-12-07 00:10:00|6744.1|6742.3|6741.2|6739.4|6744.5|6742.3|6740.5|6738.2|253
1638836100000|2021-12-07 00:15:00|6741.1|6739.3|6737.8|6736|6742.1|6739.6|6737.6|6735.4|223
1638836400000|2021-12-07 00:20:00|6737.9|6736.1|6738.6|6736.8|6740.3|6738.1|6737.7|6735.2|236
1638836700000|2021-12-07 00:25:00|6738.7|6736.9|6742.3|6739.3|6743.8|6742|6738.7|6736.4|278
1638837000000|2021-12-07 00:30:00|6742.4|6739.4|6743.7|6741.9|6744.2|6742.4|6741.4|6739|200
1638837300000|2021-12-07 00:35:00|6743.8|6742|6745.3|6743.5|6745.4|6743.6|6743.5|6741.7|184
1638837600000|2021-12-07 00:40:00|6745.2|6743.4|6745.7|6743.9|6746.4|6744.6|6745|6743.2|171
1638837900000|2021-12-07 00:45:00|6745.6|6743.8|6744.6|6742.8|6745.9|6744.1|6743.9|6742.1|181
1638838200000|2021-12-07 00:50:00|6744.7|6742.9|6743.8|6742|6744.8|6743|6741.8|6740|249
1638838500000|2021-12-07 00:55:00|6744.1|6742.3|6746.2|6744.4|6747.2|6745.4|6743.2|6741.4|284
1638838800000|2021-12-07 01:00:00|6746.3|6744.5|6746.3|6744.5|6747.1|6745.3|6744|6742.2|398
1638839100000|2021-12-07 01:05:00|6746.5|6744.7|6747.4|6745.6|6747.4|6745.6|6744.7|6742.9|304
1638839400000|2021-12-07 01:10:00|6747.3|6745.5|6748.4|6746.6|6750.2|6748.4|6747.3|6745.5|267
1638839700000|2021-12-07 01:15:00|6748.5|6746.7|6745.7|6743.9|6749.5|6747.7|6745.4|6743.6|231
1638840000000|2021-12-07 01:20:00|6745.6|6743.8|6745.8|6744|6748.4|6746.6|6745.5|6743.7|298
1638840300000|2021-12-07 01:25:00|6745.9|6744.1|6747.2|6745.4|6748|6746.1|6745.2|6743.4|302
1638840600000|2021-12-07 01:30:00|6747.3|6745.5|6746.9|6745.1|6747.9|6745.8|6744.5|6742.7|241
1638840900000|2021-12-07 01:35:00|6747|6745.2|6747.5|6745.7|6749.5|6747.2|6746.8|6744.9|284
1638841200000|2021-12-07 01:40:00|6747.4|6745.6|6747.2|6745.4|6748.8|6746.7|6746.6|6744.8|295
1638841500000|2021-12-07 01:45:00|6747.3|6745.5|6748.7|6746.9|6749.6|6747.8|6747.1|6745.3|332
1638841800000|2021-12-07 01:50:00|6748.6|6746.8|6747.4|6745.6|6749|6747.2|6746.5|6744.5|329
1638842100000|2021-12-07 01:55:00|6747.6|6745.8|6747|6745.2|6748.6|6746.8|6746.6|6744.6|351
1638842400000|2021-12-07 02:00:00|6747.1|6745.3|6750|6748.2|6750.2|6748.4|6747|6744.8|294
1638842700000|2021-12-07 02:05:00|6749.9|6748.1|6745.9|6744.1|6750.1|6748.3|6745.8|6744|216
1638843000000|2021-12-07 02:10:00|6745.8|6744|6742.9|6741.1|6745.9|6744.1|6742.6|6740.8|218
1638843300000|2021-12-07 02:15:00|6743.3|6741.5|6743.7|6741.9|6744.3|6742.5|6742.3|6740.5|215
1638843600000|2021-12-07 02:20:00|6743.5|6741.7|6742.2|6740.4|6744.8|6743|6741.3|6739.5|198
1638843900000|2021-12-07 02:25:00|6742.1|6740.3|6742.2|6740.4|6744.2|6742.1|6741.6|6739.8|323
1638844200000|2021-12-07 02:30:00|6742.3|6740.5|6744.3|6742.5|6745.6|6743.4|6741.2|6739.4|450
1638844500000|2021-12-07 02:35:00|6744.4|6742.6|6746.4|6744.6|6747.3|6745.5|6744.3|6742.5|421
1638844800000|2021-12-07 02:40:00|6746.3|6744.5|6749.1|6747.3|6749.2|6747.4|6746.3|6744.5|292
1638845100000|2021-12-07 02:45:00|6749.2|6747.4|6746.9|6745.1|6749.6|6747.8|6746.9|6745.1|263
1638845400000|2021-12-07 02:50:00|6747|6745.2|6748.5|6746.7|6748.8|6747|6746.4|6744.6|211
1638845700000|2021-12-07 02:55:00|6748.6|6746.8|6752.1|6750.3|6752.8|6750.5|6748.4|6746.6|210
1638846000000|2021-12-07 03:00:00|6752|6750.2|6750.1|6748.3|6753.3|6750.7|6749.9|6748.1|246
1638846300000|2021-12-07 03:05:00|6750|6748.2|6750.7|6748.9|6750.8|6749|6748.7|6746.9|225
1638846600000|2021-12-07 03:10:00|6750.8|6749|6750.7|6748.9|6750.9|6749.1|6749.7|6747.9|186
1638846900000|2021-12-07 03:15:00|6750.9|6749.1|6752.1|6750.3|6752.8|6751|6749.6|6747.8|266
1638847200000|2021-12-07 03:20:00|6752.2|6750.4|6750.1|6748.3|6753.4|6751.6|6749.8|6748|210
1638847500000|2021-12-07 03:25:00|6750|6748.2|6753.9|6744.8|6754|6750.5|6750|6744.4|284
1638847800000|2021-12-07 03:30:00|6752.9|6744.9|6751.1|6749.3|6755.1|6752.6|6750.2|6744.8|514
1638848100000|2021-12-07 03:35:00|6751.3|6749.5|6753.7|6751.9|6754.5|6752.7|6751.2|6749|366
1638848400000|2021-12-07 03:40:00|6753.8|6752|6756.8|6755|6757.6|6755.8|6753.8|6752|350
1638848700000|2021-12-07 03:45:00|6756.7|6754.9|6757.7|6755.9|6757.7|6755.9|6755.8|6754|315
1638849000000|2021-12-07 03:50:00|6757.8|6756|6756.8|6755|6757.9|6756.1|6756.4|6754.6|253
1638849300000|2021-12-07 03:55:00|6756.7|6754.9|6755.4|6753.6|6757.5|6755.7|6755.2|6753.4|233
1638849600000|2021-12-07 04:00:00|6756.7|6754.9|6757.6|6755.8|6758.1|6756.3|6756.6|6754.8|205
1638849900000|2021-12-07 04:05:00|6757.7|6755.9|6761|6759.2|6761.6|6759.8|6756.7|6754.9|289
1638850200000|2021-12-07 04:10:00|6761.1|6759.3|6757.8|6756|6761.1|6759.3|6757.7|6755.9|271
1638850500000|2021-12-07 04:15:00|6757.7|6755.9|6758|6756.2|6759.1|6757.3|6757.6|6755.8|190
1638850800000|2021-12-07 04:20:00|6758.1|6756.3|6761.6|6759.8|6762.4|6760.2|6757.7|6755.9|242
1638851100000|2021-12-07 04:25:00|6761.7|6759.9|6761.3|6759.5|6762.5|6760.7|6760.4|6758.6|283
1638851400000|2021-12-07 04:30:00|6761.5|6759.7|6762.5|6760.7|6763|6761.2|6760.8|6759|228
1638851700000|2021-12-07 04:35:00|6762.4|6760.6|6759.9|6758.1|6762.5|6760.7|6759.4|6757.6|209
1638852000000|2021-12-07 04:40:00|6759.8|6758|6761.4|6759.6|6761.6|6759.8|6759.7|6757.9|171
1638852300000|2021-12-07 04:45:00|6761.3|6759.5|6759.7|6757.9|6761.3|6759.5|6759.7|6757.9|151
1638852600000|2021-12-07 04:50:00|6759.8|6758|6760.5|6758.7|6760.7|6758.9|6759.6|6757.8|153
1638852900000|2021-12-07 04:55:00|6760.6|6758.8|6760.7|6758.9|6761.1|6759.3|6759.7|6757.9|184
1638853200000|2021-12-07 05:00:00|6760.6|6758.8|6760.2|6758.4|6761.1|6759.3|6759.6|6757.8|182
1638853500000|2021-12-07 05:05:00|6760.1|6758.3|6759.3|6757.5|6760.5|6758.7|6758.3|6756.5|186
1638853800000|2021-12-07 05:10:00|6759.1|6757.3|6764.3|6762.5|6765.4|6763.6|6759|6757.2|290
1638854100000|2021-12-07 05:15:00|6764.2|6762.4|6767.5|6765.7|6767.8|6766|6764.2|6762.4|247
1638854400000|2021-12-07 05:20:00|6767.6|6765.8|6766.6|6764.8|6768.3|6766.5|6766.5|6764.6|228
1638854700000|2021-12-07 05:25:00|6766.7|6764.9|6766.9|6765.1|6768.3|6766.2|6766.4|6764.1|256
1638855000000|2021-12-07 05:30:00|6766.8|6765|6767.2|6765.4|6768.3|6766.5|6765.6|6763.2|309
1638855300000|2021-12-07 05:35:00|6767.3|6765.5|6766.3|6764.5|6768.6|6766.8|6766.2|6764.4|247
1638855600000|2021-12-07 05:40:00|6766.4|6764.6|6768.1|6766.3|6768.2|6766.3|6765.8|6764|264
1638855900000|2021-12-07 05:45:00|6768|6766.2|6767.2|6765.4|6769.1|6767.1|6766.9|6765.1|266
1638856200000|2021-12-07 05:50:00|6767.1|6765.3|6770.9|6769.1|6771.1|6769.3|6767|6765.2|224
1638856500000|2021-12-07 05:55:00|6771|6769.2|6767.9|6766.1|6771|6769.2|6767.7|6765.9|283
1638856800000|2021-12-07 06:00:00|6767.3|6765.5|6766.8|6765|6768.2|6766.4|6766.4|6764.6|310
1638857100000|2021-12-07 06:05:00|6767|6765.2|6768.3|6766.5|6769.1|6767.3|6766.9|6765.1|277
1638857400000|2021-12-07 06:10:00|6768.2|6766.4|6769.3|6767.5|6769.9|6768.1|6767|6765.2|260
1638857700000|2021-12-07 06:15:00|6769.4|6767.6|6770.1|6768.3|6770.3|6768.5|6769.1|6767.3|189
1638858000000|2021-12-07 06:20:00|6770.5|6768.7|6770.1|6768.3|6771.9|6770.1|6769.3|6767.5|198
1638858300000|2021-12-07 06:25:00|6770.2|6768.4|6771.4|6769.6|6773.8|6771.5|6769.9|6768.1|233
1638858600000|2021-12-07 06:30:00|6771.5|6769.7|6770.8|6769|6771.9|6770.1|6770.3|6768.2|212
1638858900000|2021-12-07 06:35:00|6770.7|6768.9|6770.8|6767.8|6770.9|6769|6768.8|6766.4|218
1638859200000|2021-12-07 06:40:00|6770.7|6767.7|6768.8|6767|6770.8|6768.4|6768|6765.8|217
1638859500000|2021-12-07 06:45:00|6768.9|6767.1|6771.1|6769.3|6771.5|6769.3|6768.5|6766.7|243
1638859800000|2021-12-07 06:50:00|6770.9|6769.1|6774.3|6772.5|6775.1|6773.3|6770.9|6769.1|251
1638860100000|2021-12-07 06:55:00|6774.2|6772.4|6772.8|6771|6775|6772.9|6771.6|6769.8|378
1638860400000|2021-12-07 07:00:00|6773.2|6771.4|6770.8|6769|6774.3|6772|6769.9|6768.1|410
1638860700000|2021-12-07 07:05:00|6770.7|6768.9|6772.7|6770.9|6773.9|6772|6770.7|6768.9|356
1638861000000|2021-12-07 07:10:00|6772.8|6771|6768.5|6766.7|6773.4|6771.6|6768.4|6766.6|373
1638861300000|2021-12-07 07:15:00|6768.6|6766.8|6769.7|6767.9|6771.2|6769.4|6767.7|6765.9|298
1638861600000|2021-12-07 07:20:00|6769.8|6768|6769|6767.2|6771.2|6769.4|6768.9|6767.1|269
1638861900000|2021-12-07 07:25:00|6769.1|6767.3|6770.1|6768.3|6771.7|6769.9|6768.6|6766.8|304
1638862200000|2021-12-07 07:30:00|6770.2|6768.4|6769.8|6768|6770.3|6768.5|6768.6|6766.8|308
1638862500000|2021-12-07 07:35:00|6769.5|6767.7|6770.8|6769|6772.4|6770.6|6768.9|6767.1|307
1638862800000|2021-12-07 07:40:00|6770.9|6769.1|6769.2|6767.4|6771.5|6769.7|6768.9|6767.1|215
1638863100000|2021-12-07 07:45:00|6769.1|6767.3|6767.5|6765.7|6769.2|6767.4|6766.3|6764.5|246
1638863400000|2021-12-07 07:50:00|6767.4|6765.6|6768.4|6766.6|6770.4|6768.6|6766.8|6765|316
1638863700000|2021-12-07 07:55:00|6768.6|6766.8|6769.9|6768.1|6770.3|6768.5|6768.3|6766.5|321
1638864000000|2021-12-07 08:00:00|6770|6768.2|6770|6768.2|6772.2|6770.4|6767.6|6765.8|451
1638864300000|2021-12-07 08:05:00|6769.9|6768.1|6768.4|6766.6|6770.8|6769|6768.4|6766.6|361
1638864600000|2021-12-07 08:10:00|6768.3|6766.5|6771.4|6769.6|6772.2|6770.4|6767.4|6765.6|317
1638864900000|2021-12-07 08:15:00|6771.3|6769.5|6773.4|6771.6|6773.5|6771.7|6769.9|6768.1|375
1638865200000|2021-12-07 08:20:00|6773.3|6771.5|6774.8|6773|6776.4|6774.6|6771.8|6770|405
1638865500000|2021-12-07 08:25:00|6774.9|6773.1|6778.9|6777.1|6779.4|6777.6|6774.8|6773|395
1638865800000|2021-12-07 08:30:00|6779|6777.2|6776.2|6774.4|6779.5|6777.7|6773.6|6771.8|364
1638866100000|2021-12-07 08:35:00|6776.1|6774.3|6776.8|6775|6777.8|6776|6775.2|6773.4|376
1638866400000|2021-12-07 08:40:00|6776.9|6775.1|6774.7|6772.9|6776.9|6775.1|6772.3|6770.5|363
1638866700000|2021-12-07 08:45:00|6774.8|6773|6772.9|6771.1|6777.1|6775.3|6772.9|6771.1|360
1638867000000|2021-12-07 08:50:00|6772.8|6771|6773.2|6771.4|6773.7|6771.5|6771.4|6769.6|405
1638867300000|2021-12-07 08:55:00|6773.1|6771.3|6769.7|6767.9|6773.6|6771.8|6769.6|6767.8|447
1638867600000|2021-12-07 09:00:00|6769.4|6767.6|6764.8|6763|6769.4|6767.6|6764|6762.2|412
1638867900000|2021-12-07 09:05:00|6763.9|6762.1|6760.3|6758.5|6765.4|6763.3|6760.1|6757.8|438
1638868200000|2021-12-07 09:10:00|6760.2|6758.4|6761.9|6760.1|6762.6|6760.8|6758.9|6757.1|409
1638868500000|2021-12-07 09:15:00|6761.8|6760|6762.1|6760.3|6763.2|6761.4|6761.5|6759.2|332
1638868800000|2021-12-07 09:20:00|6762.2|6760.4|6762.7|6760.9|6764.7|6762.9|6760.2|6758.4|321
1638869100000|2021-12-07 09:25:00|6762.6|6760.8|6762.2|6760.4|6765.6|6763.8|6762|6760.2|308
1638869400000|2021-12-07 09:30:00|6762.3|6760.5|6762.3|6760.5|6762.9|6761.1|6759.4|6757.6|369
1638869700000|2021-12-07 09:35:00|6762.2|6760.4|6766.2|6764.4|6766.6|6764.8|6761.9|6760.1|361
1638870000000|2021-12-07 09:40:00|6766.3|6764.5|6767.8|6766|6768.9|6767.1|6766.2|6764.4|289
1638870300000|2021-12-07 09:45:00|6767.7|6765.9|6765.6|6763.8|6768.4|6766.6|6765.4|6763.6|332
1638870600000|2021-12-07 09:50:00|6765.5|6763.7|6766.1|6764.3|6767.2|6765.4|6765.1|6763.3|286
1638870900000|2021-12-07 09:55:00|6766.2|6764.4|6768.2|6766.4|6769.9|6767.7|6766.2|6764.4|346
1638871200000|2021-12-07 10:00:00|6768.1|6766.3|6770.5|6768.7|6772.6|6770.6|6768|6765.7|420
1638871500000|2021-12-07 10:05:00|6770.6|6768.8|6770.3|6768.5|6771.5|6769.5|6768.6|6766.8|334
1638871800000|2021-12-07 10:10:00|6770.4|6768.6|6769.4|6767.6|6770.6|6768.8|6767.9|6766.1|346
1638872100000|2021-12-07 10:15:00|6769.3|6767.5|6770.2|6768.4|6771.2|6769.4|6768.5|6766.7|312
1638872400000|2021-12-07 10:20:00|6770.3|6768.5|6772.9|6771.1|6773.4|6771.2|6770.1|6768.3|299
1638872700000|2021-12-07 10:25:00|6772.8|6771|6769.7|6767.9|6772.9|6771.1|6769.3|6767.5|298
1638873000000|2021-12-07 10:30:00|6769.8|6768|6769.3|6767.5|6770.7|6768.9|6769.3|6767.5|287
1638873300000|2021-12-07 10:35:00|6769.6|6767.8|6771.3|6769.5|6772.1|6770.3|6769.6|6767.8|226
1638873600000|2021-12-07 10:40:00|6771.4|6769.6|6770.8|6769|6772.4|6770.6|6770.8|6769|243
1638873900000|2021-12-07 10:45:00|6770.9|6769.1|6771.8|6770|6773|6771.2|6770.2|6768.4|220
1638874200000|2021-12-07 10:50:00|6771.7|6769.9|6768.8|6767|6773.1|6771.3|6767.7|6765.9|328
1638874500000|2021-12-07 10:55:00|6768.7|6766.9|6769.4|6767.6|6770.5|6768.7|6768.3|6766.5|255
1638874800000|2021-12-07 11:00:00|6769.3|6767.5|6774.4|6772.6|6775.2|6773.4|6768.4|6766.6|302
1638875100000|2021-12-07 11:05:00|6774.3|6772.5|6773.7|6771.9|6774.4|6772.6|6772.3|6770.5|256
1638875400000|2021-12-07 11:10:00|6773.6|6771.8|6773.3|6771.5|6774.3|6772.5|6772.5|6770.7|294
1638875700000|2021-12-07 11:15:00|6773.2|6771.4|6775.3|6773.5|6777.4|6775.1|6773.2|6771.4|180
1638876000000|2021-12-07 11:20:00|6775.9|6774.1|6772.5|6770.7|6776.1|6774.3|6772.4|6770.6|309
1638876300000|2021-12-07 11:25:00|6772.4|6770.6|6775.8|6774|6775.8|6774|6772.4|6770.6|283
1638876600000|2021-12-07 11:30:00|6775.9|6774.1|6776.1|6774.3|6776.5|6774.7|6774.7|6772.9|294
1638876900000|2021-12-07 11:35:00|6776.2|6774.4|6780.1|6778.3|6780.2|6778.4|6776|6774.2|313
1638877200000|2021-12-07 11:40:00|6780.2|6778.4|6780.2|6778.4|6780.8|6779|6779|6777.2|328
1638877500000|2021-12-07 11:45:00|6780.1|6778.3|6778.5|6776.7|6780.7|6778.9|6777.7|6775.9|297
1638877800000|2021-12-07 11:50:00|6778.4|6776.6|6776.3|6774.5|6779.8|6778|6775.8|6774|279
1638878100000|2021-12-07 11:55:00|6776.2|6774.4|6773|6771.2|6777.2|6775.1|6772.8|6771|295
1638878400000|2021-12-07 12:00:00|6772.9|6771.1|6769.3|6767.5|6773.4|6771.6|6769.1|6766.8|334
1638878700000|2021-12-07 12:05:00|6769.2|6767.4|6774.1|6772.3|6775.2|6772.8|6768.8|6766.4|392
1638879000000|2021-12-07 12:10:00|6774.8|6771.8|6775.4|6772.4|6776.6|6774.2|6773|6770.6|377
1638879300000|2021-12-07 12:15:00|6775.7|6772.7|6776|6774.2|6776.5|6774.7|6773.9|6771.5|383
1638879600000|2021-12-07 12:20:00|6775.9|6774.1|6777|6775.2|6778|6775.6|6773.8|6772|317
1638879900000|2021-12-07 12:25:00|6776.6|6774.8|6773.7|6771.9|6777.6|6775.1|6773.5|6771.7|348
1638880200000|2021-12-07 12:30:00|6773.9|6772.1|6772.9|6771.1|6774.3|6772.5|6772.1|6770.3|322
1638880500000|2021-12-07 12:35:00|6773|6771.2|6771.5|6769.7|6773.7|6771.8|6770.9|6769.1|301
1638880800000|2021-12-07 12:40:00|6771.6|6769.8|6771.5|6769.7|6771.9|6770.1|6769|6766.8|318
1638881100000|2021-12-07 12:45:00|6771.6|6769.8|6770.9|6769.1|6771.9|6769.8|6769.1|6767.3|315
1638881400000|2021-12-07 12:50:00|6771|6769.2|6772.4|6770.6|6773.1|6771.2|6770|6768.2|337
1638881700000|2021-12-07 12:55:00|6772|6770.2|6771.5|6769.7|6772.6|6770.8|6770.6|6768.8|286
1638882000000|2021-12-07 13:00:00|6772|6770.2|6770.8|6769|6772.1|6770.3|6769|6767.2|426
1638882300000|2021-12-07 13:05:00|6770.9|6769.1|6777.2|6775.4|6778.2|6776.4|6770.7|6768.9|466
1638882600000|2021-12-07 13:10:00|6777.3|6775.5|6779|6777.2|6779.2|6777.4|6776.4|6774.6|382
1638882900000|2021-12-07 13:15:00|6779.2|6777.4|6779.8|6778|6781.1|6779|6778.2|6776.4|365
1638883200000|2021-12-07 13:20:00|6779.7|6777.9|6775.9|6774.1|6780.1|6777.9|6775.4|6773.6|349
1638883500000|2021-12-07 13:25:00|6775.8|6774|6771.2|6768.2|6777.3|6775.5|6770.3|6767.4|428
1638883800000|2021-12-07 13:30:00|6769.8|6766.8|6765.6|6763.8|6769.8|6766.8|6764.3|6761.9|499
1638884100000|2021-12-07 13:35:00|6765.7|6763.9|6757|6754|6765.7|6763.9|6756.4|6754|439
1638884400000|2021-12-07 13:40:00|6757.1|6754.1|6760.1|6758.3|6760.5|6758.7|6753.9|6751.9|483
1638884700000|2021-12-07 13:45:00|6760.3|6758.5|6761.8|6760|6762.6|6760.8|6757.1|6754.7|452
1638885000000|2021-12-07 13:50:00|6761.9|6760.1|6760.9|6759.1|6762.6|6760.8|6760|6757.6|362
1638885300000|2021-12-07 13:55:00|6761|6759.2|6761|6759.2|6762.3|6760.1|6759.4|6757.4|424
1638885600000|2021-12-07 14:00:00|6761.1|6759.3|6760.8|6757.8|6761.4|6759.3|6757|6755|415
1638885900000|2021-12-07 14:05:00|6760.2|6758.4|6762.2|6760.4|6762.2|6760.4|6758.1|6755.9|342
1638886200000|2021-12-07 14:10:00|6762.3|6760.5|6760.9|6759.1|6764.4|6762.6|6758.9|6757.1|392
1638886500000|2021-12-07 14:15:00|6760.8|6759|6761.5|6759.7|6765.4|6763.6|6760.3|6758.5|403
1638886800000|2021-12-07 14:20:00|6761.6|6759.8|6764.1|6761.1|6765|6763.1|6761.4|6759.6|327
1638887100000|2021-12-07 14:25:00|6763|6761.2|6761.6|6759.8|6765|6763|6761.6|6759.8|317
1638887400000|2021-12-07 14:30:00|6761.7|6759.9|6766.2|6764.4|6767.1|6765|6761.6|6759.3|476
1638887700000|2021-12-07 14:35:00|6766.4|6764.6|6762.5|6760.7|6768|6765.7|6761|6759.2|447
1638888000000|2021-12-07 14:40:00|6762.4|6760.6|6766.4|6764.6|6766.6|6764.7|6762.3|6760.5|424
1638888300000|2021-12-07 14:45:00|6766.5|6764.7|6769.5|6767.7|6771.8|6769.5|6765.4|6763.6|385
1638888600000|2021-12-07 14:50:00|6769.4|6767.6|6772.4|6770.6|6773.5|6771.6|6768.5|6766.7|378
1638888900000|2021-12-07 14:55:00|6772.3|6770.5|6773.4|6771.6|6777|6774.9|6768.8|6767|388
1638889200000|2021-12-07 15:00:00|6773.3|6771.5|6772.7|6770.9|6775.7|6773.9|6771.6|6769.8|502
1638889500000|2021-12-07 15:05:00|6772.8|6771|6775.7|6773.9|6777.2|6775.4|6772.1|6770.3|375
1638889800000|2021-12-07 15:10:00|6775.6|6773.8|6777.3|6775.5|6778.1|6775.7|6772.6|6770.2|482
1638890100000|2021-12-07 15:15:00|6777.2|6775.4|6777.8|6776|6781|6778.7|6777.2|6775.1|501
1638890400000|2021-12-07 15:20:00|6778|6776.2|6777.5|6775.7|6779.1|6776.7|6773.6|6771.8|414
1638890700000|2021-12-07 15:25:00|6777.6|6775.8|6780|6777|6784.2|6782.3|6776.9|6775|416
1638891000000|2021-12-07 15:30:00|6779.9|6776.9|6780.3|6778.5|6781.2|6779.4|6777.7|6775.9|367
1638891300000|2021-12-07 15:35:00|6780.4|6778.6|6778.7|6776.9|6782|6780.1|6777.3|6775.5|458
1638891600000|2021-12-07 15:40:00|6778.8|6777|6778.7|6776.9|6781.6|6779.8|6777|6775.2|416
1638891900000|2021-12-07 15:45:00|6778.6|6776.8|6778.6|6776.8|6782.2|6780.4|6778.1|6775.8|450
1638892200000|2021-12-07 15:50:00|6778.4|6776.6|6777.6|6775.8|6784|6781.8|6777.5|6775.7|537
1638892500000|2021-12-07 15:55:00|6777.7|6775.9|6782.5|6780.7|6783.5|6781.7|6775.7|6773.9|515
1638892800000|2021-12-07 16:00:00|6782.4|6780.6|6786.3|6784.5|6787.4|6785.5|6781.3|6779.5|472
1638893100000|2021-12-07 16:05:00|6786.8|6785|6784.5|6782.7|6788|6785.9|6783.5|6781.7|392
1638893400000|2021-12-07 16:10:00|6784.6|6782.8|6782.4|6780.6|6785.2|6783.4|6782|6779.9|368
1638893700000|2021-12-07 16:15:00|6782.3|6780.5|6779.8|6778|6782.7|6780.9|6778.8|6776.7|429
1638894000000|2021-12-07 16:20:00|6779.9|6778.1|6781|6779.2|6782.3|6780.5|6778.8|6777|356
1638894300000|2021-12-07 16:25:00|6781.1|6779.3|6779.8|6778|6781.6|6779.8|6779.3|6777.5|297
1638894600000|2021-12-07 16:30:00|6779.9|6778.1|6781.7|6779.9|6783.3|6781.1|6779|6777.2|361
1638894900000|2021-12-07 16:35:00|6781.6|6779.8|6783|6781.2|6783.6|6781.8|6780.6|6778.8|313
1638895200000|2021-12-07 16:40:00|6782.9|6781.1|6783.5|6781.7|6784.3|6782.5|6782.3|6780.5|265
1638895500000|2021-12-07 16:45:00|6783.6|6781.8|6781.5|6779.7|6785.2|6783.4|6781.1|6779.3|326
1638895800000|2021-12-07 16:50:00|6781.4|6779.6|6778.3|6776.5|6781.6|6779.8|6778.1|6776.3|303
1638896100000|2021-12-07 16:55:00|6778.2|6776.4|6777.5|6775.7|6779.2|6777.4|6777.4|6775.6|241
1638896400000|2021-12-07 17:00:00|6777.6|6775.8|6779.6|6777.8|6780|6778.2|6776.9|6775.1|282
1638896700000|2021-12-07 17:05:00|6779.5|6777.7|6777.9|6776.1|6780.2|6778.4|6777.9|6776.1|259
1638897000000|2021-12-07 17:10:00|6778|6776.2|6777|6775.2|6779|6777.2|6776.8|6775|255
1638897300000|2021-12-07 17:15:00|6777.1|6775.3|6774.6|6772.8|6777.1|6775.3|6774.6|6772.8|270
1638897600000|2021-12-07 17:20:00|6774.8|6773|6775.5|6773.7|6776.5|6774.4|6774|6772.2|329
1638897900000|2021-12-07 17:25:00|6775.4|6773.6|6776.2|6774.4|6776.2|6774.4|6774.7|6772.9|270
1638898200000|2021-12-07 17:30:00|6776.1|6774.3|6778.8|6777|6779|6777.2|6776.1|6774.3|241
1638898500000|2021-12-07 17:35:00|6778.7|6776.9|6776.4|6774.6|6779.6|6777.8|6776.4|6774.6|221
1638898800000|2021-12-07 17:40:00|6776.8|6775|6775.3|6773.5|6777.1|6775.3|6774.6|6772.8|243
1638899100000|2021-12-07 17:45:00|6775.2|6773.4|6775.2|6773.4|6775.7|6773.9|6774.5|6772.7|216
1638899400000|2021-12-07 17:50:00|6775.1|6773.3|6774.1|6772.3|6775.2|6773.4|6774|6772.2|171
1638899700000|2021-12-07 17:55:00|6774|6772.2|6776.5|6770.4|6776.5|6773.7|6773.6|6770.3|212
1638900000000|2021-12-07 18:00:00|6777.1|6769.9|6776.2|6774.4|6781|6775.1|6774.3|6766.6|300
1638900300000|2021-12-07 18:05:00|6776.1|6774.3|6775.6|6773.8|6778.5|6776.7|6775.5|6773.7|196
1638900600000|2021-12-07 18:10:00|6775.5|6773.7|6775.8|6774|6776.6|6774.3|6774.6|6772.3|201
1638900900000|2021-12-07 18:15:00|6775.7|6773.9|6777|6775.2|6778.3|6776.5|6775.7|6773.7|316
1638901200000|2021-12-07 18:20:00|6776.8|6775|6777|6775.2|6777|6775.2|6776|6773.8|214
1638901500000|2021-12-07 18:25:00|6776.9|6775.1|6774.2|6772.4|6777.1|6775.3|6773.3|6771.3|349
1638901800000|2021-12-07 18:30:00|6774.3|6772.5|6777|6775.2|6777.5|6775.4|6774.3|6771.9|270
1638902100000|2021-12-07 18:35:00|6776.9|6775.1|6777.6|6775.8|6778.3|6776.3|6776.5|6774.3|224
1638902400000|2021-12-07 18:40:00|6777.7|6775.9|6776.8|6775|6778.5|6776.4|6776.7|6774.5|193
1638902700000|2021-12-07 18:45:00|6776.9|6775.1|6775.6|6773.8|6777.7|6775.4|6775.1|6773.3|226
1638903000000|2021-12-07 18:50:00|6775.7|6773.9|6775.1|6773.3|6776.7|6774.7|6775.1|6772.6|232
1638903300000|2021-12-07 18:55:00|6775|6773.2|6776.3|6774.5|6777.2|6775.4|6774.8|6773|198
1638903600000|2021-12-07 19:00:00|6776.4|6774.6|6774.4|6772.6|6777.4|6775.3|6774.4|6772.2|205
1638903900000|2021-12-07 19:05:00|6774.5|6772.7|6776.1|6774.3|6776.2|6774.4|6774.1|6771.8|170
1638904200000|2021-12-07 19:10:00|6776|6774.2|6776.6|6774.8|6777.3|6775|6775.8|6773.7|128
1638904500000|2021-12-07 19:15:00|6776.5|6774.7|6778.7|6776.9|6779|6777.2|6776.4|6774.6|178
1638904800000|2021-12-07 19:20:00|6778.8|6777|6779.6|6777.8|6780.4|6777.8|6778.1|6775.7|227
1638905100000|2021-12-07 19:25:00|6779.5|6777.7|6781.3|6779.5|6782|6779.6|6779.3|6777.2|225
1638905400000|2021-12-07 19:30:00|6781.8|6778.8|6780.9|6779.1|6782.4|6780.3|6780.2|6777.9|201
1638905700000|2021-12-07 19:35:00|6781|6779.2|6780.1|6778.3|6781.7|6779.9|6779.5|6777.4|209
1638906000000|2021-12-07 19:40:00|6780.2|6778.4|6780.4|6778.6|6781.2|6778.8|6779.3|6776.9|200
1638906300000|2021-12-07 19:45:00|6780.5|6778.7|6780.6|6778.8|6780.9|6779.1|6779.4|6777.6|197
1638906600000|2021-12-07 19:50:00|6780.5|6778.7|6782.7|6780.9|6782.7|6780.9|6779.8|6778|215
1638906900000|2021-12-07 19:55:00|6782.6|6780.8|6787|6785.2|6787.4|6785.3|6782.6|6780.8|319
1638907200000|2021-12-07 20:00:00|6787.2|6785.4|6787.7|6785.9|6788.6|6786.6|6786.4|6784.6|306
1638907500000|2021-12-07 20:05:00|6787.6|6785.8|6783.3|6781.5|6788.1|6785.8|6783.3|6781.5|209
1638907800000|2021-12-07 20:10:00|6783.4|6781.6|6786.8|6785|6786.9|6785.1|6783.2|6781.2|299
1638908100000|2021-12-07 20:15:00|6786.9|6785.1|6786.2|6784.4|6787.3|6785.5|6785.8|6784|214
1638908400000|2021-12-07 20:20:00|6786.3|6784.5|6786.2|6784.4|6788.2|6786.4|6786.1|6784.3|217
1638908700000|2021-12-07 20:25:00|6786.3|6784.5|6785|6783.2|6787.6|6785.6|6783.6|6781.8|304
1638909000000|2021-12-07 20:30:00|6784.9|6783.1|6781.8|6780|6785.3|6783.5|6781.3|6779.1|280
1638909300000|2021-12-07 20:35:00|6781.9|6780.1|6779.7|6777.9|6782.8|6781|6779.3|6777.5|210
1638909600000|2021-12-07 20:40:00|6779.8|6778|6782.4|6780.6|6784.8|6783|6779.6|6777.8|365
1638909900000|2021-12-07 20:45:00|6782.3|6780.5|6782.8|6781|6783.5|6781.6|6781.4|6779.5|227
1638910200000|2021-12-07 20:50:00|6782.6|6780.8|6785.9|6784.1|6786|6784.2|6781.5|6779.2|289
1638910500000|2021-12-07 20:55:00|6785.8|6784|6787.2|6785.4|6788.6|6786.3|6785.8|6784|326
1638910800000|2021-12-07 21:00:00|6787.3|6785.5|6788.8|6785.8|6788.8|6786.5|6787|6784.6|268
1638911100000|2021-12-07 21:05:00|6788.9|6785.9|6790.8|6787.8|6791.2|6789.1|6788.4|6785.7|213
1638911400000|2021-12-07 21:10:00|6790.3|6788.5|6788.8|6787|6790.8|6788.9|6788.8|6786.5|167
1638911700000|2021-12-07 21:15:00|6789.1|6786.1|6790.3|6787.3|6790.6|6788.2|6788.3|6785.9|152
1638912000000|2021-12-07 21:20:00|6790|6788.2|6792.8|6789.8|6793.9|6792.1|6789.8|6787.5|165
1638912300000|2021-12-07 21:25:00|6792.7|6789.7|6790.9|6789.1|6793|6790.4|6789.3|6786.9|148
1638912600000|2021-12-07 21:30:00|6791|6789.2|6791.8|6790|6792.8|6790.5|6790.8|6788.4|205
1638912900000|2021-12-07 21:35:00|6791.7|6789.9|6789.9|6788.1|6793|6790.4|6789.9|6787.4|147
1638913200000|2021-12-07 21:40:00|6790.3|6787.3|6791.2|6788.2|6791.7|6789.3|6789.5|6787.1|101
1638913500000|2021-12-07 21:45:00|6791|6788|6789.2|6786.2|6791.2|6788.2|6788.8|6785.8|158
1638913800000|2021-12-07 21:50:00|6789.3|6786.3|6789|6786|6789.8|6786.8|6789|6786|95
1638914100000|2021-12-07 21:55:00|6789.1|6786.1|6796.9|6785.1|6798.1|6788.5|6788.6|6780.3|409
1638914400000|2021-12-07 22:00:00|6797.6|6784.6|6793.5|6785.1|6799|6786|6793.2|6782.8|53
1638914700000|2021-12-07 22:05:00|6795|6784.6|6795.1|6783.4|6795.6|6785.2|6793.5|6782.1|284
1638915000000|2021-12-07 22:10:00|6795.7|6782.7|6791.4|6778.4|6795.8|6784|6786.8|6773.8|356
1638915300000|2021-12-07 22:15:00|6791.9|6778.9|6791.3|6784|6793.7|6784.7|6790.7|6778.2|323
1638915600000|2021-12-07 22:20:00|6791.6|6783.9|6792.3|6786.3|6794.3|6787.5|6789.8|6781.6|299
1638915900000|2021-12-07 22:25:00|6792.2|6786.2|6792.1|6785.8|6792.5|6787.2|6791|6785.5|213
1638916200000|2021-12-07 22:30:00|6791.9|6786|6781.4|6768.4|6792.1|6786.7|6780.2|6767.2|358
1638916500000|2021-12-07 22:35:00|6782.4|6769.4|6789.7|6784.9|6791.7|6785.1|6780.6|6767.6|455
1638916800000|2021-12-07 22:40:00|6789.6|6785.2|6788.4|6775.4|6790.7|6785.3|6782.1|6769.1|547
1638917100000|2021-12-07 22:45:00|6788.6|6775.6|6789.4|6780.9|6791|6781.9|6784.7|6775.3|482
1638917400000|2021-12-07 22:50:00|6789.3|6780.8|6786.1|6774.7|6790.8|6782.4|6783.4|6773.5|534
1638917700000|2021-12-07 22:55:00|6785.8|6774.8|6783.6|6778.4|6787.5|6780|6782.9|6772.7|627
1638918000000|2021-12-07 23:00:00|6783.3|6778.5|6785.1|6782.1|6791.5|6784.5|6783.3|6776.2|428
1638918300000|2021-12-07 23:05:00|6785|6782|6787.9|6784.9|6788|6785|6784.5|6781.5|133
1638918600000|2021-12-07 23:10:00|6788|6785|6789.2|6786.2|6789.9|6786.9|6787.3|6784.3|143
1638918900000|2021-12-07 23:15:00|6789.1|6786.1|6787.2|6784.2|6789.8|6786.8|6787|6784|167
1638919200000|2021-12-07 23:20:00|6787.3|6784.3|6788.1|6785.1|6788.5|6785.7|6786.6|6784.1|130
1638919500000|2021-12-07 23:25:00|6787.5|6784.5|6788.8|6785.8|6789.2|6786.8|6786.5|6783.5|120
1638919800000|2021-12-07 23:30:00|6788.9|6785.9|6789.2|6786.2|6790.2|6787.6|6786.7|6784|209
1638920100000|2021-12-07 23:35:00|6789.1|6786.1|6788.6|6785.6|6790.6|6788.2|6787.9|6785.4|126
1638920400000|2021-12-07 23:40:00|6788.5|6785.5|6788.9|6785.9|6789.5|6787|6787.1|6784.5|118
1638920700000|2021-12-07 23:45:00|6789|6786|6789.2|6787.4|6789.8|6787.9|6788.3|6785.9|124
1638921000000|2021-12-07 23:50:00|6789.3|6787.5|6789.6|6787.8|6790.8|6788.3|6789|6786.8|117
1638921300000|2021-12-07 23:55:00|6789.7|6787.9|6787|6785.2|6790.8|6788.4|6786.7|6784.7|172
1638921600000|2021-12-08 00:00:00|6787.1|6785.3|6784.9|6783.1|6787.9|6786.1|6784.5|6782.1|266
1638921900000|2021-12-08 00:05:00|6785|6783.2|6784|6782.2|6787.1|6785.3|6783.8|6782|414
1638922200000|2021-12-08 00:10:00|6784.1|6782.3|6782.7|6780.9|6784.5|6782.7|6781.1|6779.3|329
1638922500000|2021-12-08 00:15:00|6782.6|6780.8|6782.8|6781|6783.7|6781.9|6782.1|6780.1|228
1638922800000|2021-12-08 00:20:00|6782.7|6780.9|6781.3|6778.3|6782.7|6780.9|6778.8|6776.7|207
1638923100000|2021-12-08 00:25:00|6781.2|6778.2|6783|6780|6783.1|6780.7|6780|6778.2|244
1638923400000|2021-12-08 00:30:00|6782.9|6779.9|6785.5|6783.7|6787.2|6785.4|6782.1|6779.8|251
1638923700000|2021-12-08 00:35:00|6785.4|6783.6|6780.9|6779.1|6785.5|6783.7|6780.4|6778.6|237
1638924000000|2021-12-08 00:40:00|6780.8|6779|6782.3|6780.5|6782.9|6781.1|6780.4|6778.6|203
1638924300000|2021-12-08 00:45:00|6781.8|6780|6781.4|6779.6|6783.6|6781.8|6781.2|6779.4|216
1638924600000|2021-12-08 00:50:00|6781.5|6779.7|6779.5|6777.7|6782.3|6780.5|6778.9|6776.6|199
1638924900000|2021-12-08 00:55:00|6779.7|6777.9|6784.8|6783|6785.5|6783.3|6779.2|6776.9|252
1638925200000|2021-12-08 01:00:00|6785.7|6782.7|6786.6|6784.8|6786.9|6785.1|6784.4|6782|294
1638925500000|2021-12-08 01:05:00|6786.7|6784.9|6786|6784.2|6786.9|6785.1|6783.3|6781.3|353
1638925800000|2021-12-08 01:10:00|6785.9|6784.1|6787.7|6784.7|6787.9|6786.1|6784.6|6782.8|286
1638926100000|2021-12-08 01:15:00|6787.1|6785.3|6788|6786.2|6789.3|6787.5|6785.8|6784|321
1638926400000|2021-12-08 01:20:00|6787.9|6786.1|6787.4|6785.6|6789.5|6787.7|6786.8|6785|309
1638926700000|2021-12-08 01:25:00|6787.3|6785.5|6786.7|6784.9|6788.7|6786.7|6786.6|6784.8|302
1638927000000|2021-12-08 01:30:00|6786.6|6784.8|6784|6782.2|6787.1|6785.3|6783.5|6781.7|394
1638927300000|2021-12-08 01:35:00|6784.1|6782.3|6781.9|6780.1|6785.1|6783.1|6781.1|6779.3|324
1638927600000|2021-12-08 01:40:00|6781.8|6780|6781.7|6779.9|6784|6782.2|6781.1|6779.3|327
1638927900000|2021-12-08 01:45:00|6781.6|6779.8|6780.2|6778.4|6782.6|6780.5|6780|6778|340
1638928200000|2021-12-08 01:50:00|6780.3|6778.5|6780.4|6778.6|6781.7|6779.9|6779.7|6777.5|298
1638928500000|2021-12-08 01:55:00|6780.5|6778.7|6778.7|6776.9|6780.8|6779|6778.4|6776.4|285
1638928800000|2021-12-08 02:00:00|6778.8|6777|6781.3|6779.5|6781.4|6779.6|6778.1|6776.3|270
1638929100000|2021-12-08 02:05:00|6781.2|6779.4|6784.9|6783.1|6785.3|6783.5|6780.7|6778.9|255
1638929400000|2021-12-08 02:10:00|6784.8|6783|6785.9|6784.1|6786.4|6784.6|6784.3|6782.5|277
1638929700000|2021-12-08 02:15:00|6785.6|6783.8|6790.5|6788.7|6790.5|6788.7|6785.1|6783.3|380
1638930000000|2021-12-08 02:20:00|6790.6|6788.8|6789.1|6787.3|6791.3|6789.5|6789.1|6787.3|271
1638930300000|2021-12-08 02:25:00|6789|6787.2|6792.5|6790.7|6793.3|6791.3|6789|6787.2|336
1638930600000|2021-12-08 02:30:00|6792.4|6790.6|6792.6|6790.8|6792.9|6791.1|6790.8|6789|291
1638930900000|2021-12-08 02:35:00|6792.5|6790.7|6795.1|6793.3|6795.1|6793.3|6792.5|6790.7|266
1638931200000|2021-12-08 02:40:00|6795.2|6793.4|6795.2|6793.4|6795.7|6793.6|6793.3|6791.1|258
1638931500000|2021-12-08 02:45:00|6795.1|6793.3|6798.3|6796.5|6799.1|6797.2|6794.2|6792.3|309
1638931800000|2021-12-08 02:50:00|6798.1|6796.3|6798.2|6796.4|6799.4|6797.6|6797.5|6795.7|227
1638932100000|2021-12-08 02:55:00|6797.9|6796.1|6798.3|6796.5|6800.2|6798.4|6797.9|6796.1|328
1638932400000|2021-12-08 03:00:00|6798.2|6796.4|6799.7|6797.9|6800.8|6799|6797.1|6795.1|291
1638932700000|2021-12-08 03:05:00|6799.6|6797.8|6799.2|6797.4|6799.7|6797.9|6797.6|6795.7|278
1638933000000|2021-12-08 03:10:00|6799.3|6797.5|6799.5|6797.7|6800|6798.2|6798.1|6796.3|215
1638933300000|2021-12-08 03:15:00|6799.3|6797.5|6800.1|6798.3|6801.3|6799.5|6798.5|6796.7|261
1638933600000|2021-12-08 03:20:00|6800|6798.2|6799.6|6797.8|6800.4|6798.6|6797.8|6796|316
1638933900000|2021-12-08 03:25:00|6799.5|6797.7|6797.6|6795.8|6799.6|6797.8|6796.9|6795.1|286
1638934200000|2021-12-08 03:30:00|6797.5|6795.7|6797.2|6795.4|6798|6796.2|6796.6|6794.8|254
1638934500000|2021-12-08 03:35:00|6797.1|6795.3|6796.2|6794.4|6797.7|6795.5|6796.1|6794.3|198
1638934800000|2021-12-08 03:40:00|6796.3|6794.5|6796.7|6793.7|6797.2|6794.8|6794.5|6792.7|255
1638935100000|2021-12-08 03:45:00|6796.3|6794.5|6797.3|6795.5|6799.3|6797.5|6796.3|6794.5|330
1638935400000|2021-12-08 03:50:00|6797.2|6795.4|6798.9|6797.1|6799.2|6797.2|6796.6|6794.8|263
1638935700000|2021-12-08 03:55:00|6799|6797.2|6798.6|6796.8|6799.3|6797.5|6797.8|6796|219
1638936000000|2021-12-08 04:00:00|6798.7|6796.9|6800|6798.2|6801.2|6799.4|6798.6|6796.8|215
1638936300000|2021-12-08 04:05:00|6800.1|6798.3|6797.4|6795.6|6800.1|6798.3|6796.8|6795|182
1638936600000|2021-12-08 04:10:00|6797.5|6795.7|6797.8|6796|6798.1|6796.3|6796.7|6794.9|213
1638936900000|2021-12-08 04:15:00|6797.9|6796.1|6795.7|6793.9|6798.4|6796.6|6795.7|6793.9|179
1638937200000|2021-12-08 04:20:00|6795.8|6794|6795.1|6793.3|6796|6794.2|6794.8|6793|167
1638937500000|2021-12-08 04:25:00|6794.9|6793.1|6796.5|6794.7|6797.1|6795.2|6794.8|6793|232
1638937800000|2021-12-08 04:30:00|6796.8|6795|6797.3|6795.5|6798.2|6796.4|6796.3|6794.5|226
1638938100000|2021-12-08 04:35:00|6797.2|6795.4|6797.6|6795.8|6798.7|6796.9|6797.2|6795.1|238
1638938400000|2021-12-08 04:40:00|6797.5|6795.7|6795.6|6793.8|6797.5|6795.7|6795.5|6793.3|212
1638938700000|2021-12-08 04:45:00|6795.7|6793.9|6795.3|6793.5|6796.6|6794.1|6794.6|6792.8|194
1638939000000|2021-12-08 04:50:00|6795.2|6793.4|6794|6792.2|6795.5|6793.5|6793.7|6791.6|246
1638939300000|2021-12-08 04:55:00|6793.9|6792.1|6794.7|6792.9|6796.2|6793.9|6793.7|6791.6|268
1638939600000|2021-12-08 05:00:00|6794.8|6793|6792.8|6791|6794.8|6793|6792.6|6790.8|227
1638939900000|2021-12-08 05:05:00|6792.7|6790.9|6792.5|6790.7|6793.5|6791.2|6791.5|6789.7|297
1638940200000|2021-12-08 05:10:00|6792.4|6790.6|6792.5|6790.7|6792.6|6790.8|6790.6|6788.8|260
1638940500000|2021-12-08 05:15:00|6792.6|6790.8|6791.8|6790|6792.7|6790.9|6791.6|6789.8|256
1638940800000|2021-12-08 05:20:00|6791.7|6789.9|6792.4|6790.6|6793|6791.2|6791.4|6789.6|228
1638941100000|2021-12-08 05:25:00|6792.5|6790.7|6792.4|6790.6|6794.6|6792.4|6792.3|6790.5|285
1638941400000|2021-12-08 05:30:00|6792.3|6790.5|6793.3|6791.5|6794|6791.6|6791.6|6789.4|325
1638941700000|2021-12-08 05:35:00|6793.4|6791.6|6791.8|6790|6793.4|6791.6|6791.3|6789.5|246
1638942000000|2021-12-08 05:40:00|6791.9|6790.1|6793.8|6792|6794.4|6792.6|6791.5|6789.6|180
1638942300000|2021-12-08 05:45:00|6793.7|6791.9|6793.8|6792|6793.9|6792.1|6791.9|6790.1|218
1638942600000|2021-12-08 05:50:00|6793.7|6791.9|6793.1|6790.1|6793.8|6792|6791.7|6789.5|193
1638942900000|2021-12-08 05:55:00|6792.5|6790.7|6792.9|6791.1|6793.6|6791.8|6791.8|6789.6|243
1638943200000|2021-12-08 06:00:00|6792.8|6791|6792.4|6790.6|6793.8|6791.5|6791.1|6789.3|267
1638943500000|2021-12-08 06:05:00|6792.5|6790.7|6792.2|6790.4|6793.5|6791.6|6791.8|6789.9|236
1638943800000|2021-12-08 06:10:00|6792.1|6790.3|6789.9|6788.1|6792.5|6790.7|6789.7|6787.9|263
1638944100000|2021-12-08 06:15:00|6790|6788.2|6791.9|6790.1|6792|6790.2|6790|6788.2|209
1638944400000|2021-12-08 06:20:00|6791.8|6790|6790.1|6788.3|6793|6791.2|6790.1|6787.9|241
1638944700000|2021-12-08 06:25:00|6790.2|6788.4|6791.9|6790.1|6792.3|6790.5|6790|6788.2|184
1638945000000|2021-12-08 06:30:00|6792|6790.2|6790.8|6789|6792.2|6790.4|6790.5|6788.7|231
1638945300000|2021-12-08 06:35:00|6790.5|6788.7|6789.5|6787.7|6791.2|6789.3|6789|6787.2|253
1638945600000|2021-12-08 06:40:00|6789.4|6787.6|6789.5|6787.7|6790.2|6788.4|6788.9|6787.1|237
1638945900000|2021-12-08 06:45:00|6789.4|6787.6|6789.2|6787.4|6790.5|6788.7|6788.8|6786.6|262
1638946200000|2021-12-08 06:50:00|6789.1|6787.3|6789.1|6787.3|6791.1|6789.3|6789|6787.2|240
1638946500000|2021-12-08 06:55:00|6789.6|6787.8|6788.1|6786.3|6789.6|6787.8|6787.1|6785.3|289
1638946800000|2021-12-08 07:00:00|6788.8|6785.8|6788|6786.2|6792.5|6790.1|6787.7|6785.8|457
1638947100000|2021-12-08 07:05:00|6787.9|6786.1|6787.4|6785.6|6790.3|6788.3|6787.3|6785.5|389
1638947400000|2021-12-08 07:10:00|6787.6|6785.8|6785.4|6783.6|6788.4|6786.2|6785.3|6783.5|370
1638947700000|2021-12-08 07:15:00|6785.5|6783.7|6784.3|6782.5|6787.2|6785.2|6784.1|6782.1|360
1638948000000|2021-12-08 07:20:00|6784.4|6782.6|6784.2|6782.4|6785.6|6783.8|6783.9|6781.8|307
1638948300000|2021-12-08 07:25:00|6784.3|6782.5|6786.3|6784.5|6788.1|6785.9|6783.9|6782|289
1638948600000|2021-12-08 07:30:00|6786.4|6784.6|6788.6|6786.8|6789.1|6787.3|6786.3|6784.1|362
1638948900000|2021-12-08 07:35:00|6788.7|6786.9|6790.8|6789|6791|6789.2|6788.3|6786|316
1638949200000|2021-12-08 07:40:00|6790.9|6789.1|6791|6789.2|6793.1|6790.9|6789.6|6787.8|339
1638949500000|2021-12-08 07:45:00|6790.9|6789.1|6788.8|6787|6791.8|6789.7|6788.7|6786.9|380
1638949800000|2021-12-08 07:50:00|6788.7|6786.9|6787.9|6786.1|6789.5|6787.4|6787.9|6786|266
1638950100000|2021-12-08 07:55:00|6788|6786.2|6786.7|6784.9|6788.6|6786.3|6785.1|6783|294
1638950400000|2021-12-08 08:00:00|6786.6|6784.8|6792.6|6790.8|6792.9|6791.1|6786.6|6784.8|473
1638950700000|2021-12-08 08:05:00|6792.7|6790.9|6790|6788.2|6794.2|6792.4|6789.7|6787.9|383
1638951000000|2021-12-08 08:10:00|6789.9|6788.1|6785.3|6783.5|6790|6788.2|6785.2|6783.4|290
1638951300000|2021-12-08 08:15:00|6785.4|6783.6|6783.7|6781.9|6785.4|6783.6|6781.4|6779.6|438
1638951600000|2021-12-08 08:20:00|6783.9|6782.1|6785.4|6783.6|6786.6|6784.8|6782.1|6780.3|401
1638951900000|2021-12-08 08:25:00|6785.6|6783.8|6782.8|6781|6786.7|6784.9|6782.4|6780.6|376
1638952200000|2021-12-08 08:30:00|6782.7|6780.9|6784|6782.2|6785.6|6783.8|6782.2|6780.4|361
1638952500000|2021-12-08 08:35:00|6783.9|6782.1|6786.3|6784.5|6788.2|6786|6783.3|6781.5|497
1638952800000|2021-12-08 08:40:00|6785.5|6783.7|6782.3|6780.5|6785.9|6784.1|6782|6780.2|449
1638953100000|2021-12-08 08:45:00|6782.1|6780.3|6782.2|6780.4|6784.1|6782.3|6780.7|6778.9|428
1638953400000|2021-12-08 08:50:00|6782.4|6780.6|6779.2|6777.4|6782.4|6780.6|6777|6774.9|433
1638953700000|2021-12-08 08:55:00|6778.9|6777.1|6782.5|6780.7|6783.5|6781.7|6778.1|6776.3|447
1638954000000|2021-12-08 09:00:00|6782.6|6780.8|6781.9|6780.1|6784.5|6782.7|6780.5|6778.7|448
1638954300000|2021-12-08 09:05:00|6781.8|6780|6783.3|6781.5|6784.7|6782.9|6780.5|6778.7|491
1638954600000|2021-12-08 09:10:00|6783.2|6781.4|6784.1|6782.3|6785.3|6783.5|6781.6|6779.8|455
1638954900000|2021-12-08 09:15:00|6784|6782.2|6781.1|6779.3|6784.2|6782.4|6780|6778.2|476
1638955200000|2021-12-08 09:20:00|6781|6779.2|6780.5|6778.7|6781.5|6779.7|6779.1|6777.3|446
1638955500000|2021-12-08 09:25:00|6780.4|6778.6|6779.2|6777.4|6781.6|6779.8|6778.7|6776.9|312
1638955800000|2021-12-08 09:30:00|6779.3|6777.5|6779.7|6777.9|6781|6779.2|6779.2|6777.4|427
1638956100000|2021-12-08 09:35:00|6779.9|6778.1|6779.3|6777.5|6780.2|6778.4|6776.7|6774.9|394
1638956400000|2021-12-08 09:40:00|6779.4|6777.6|6777.4|6775.6|6781.7|6779.9|6776.6|6774.6|378
1638956700000|2021-12-08 09:45:00|6777.3|6775.5|6776.8|6773.8|6778.2|6776.3|6774.5|6771.9|369
1638957000000|2021-12-08 09:50:00|6776.7|6773.7|6775.9|6774.1|6777|6774.5|6773.6|6771.6|369
1638957300000|2021-12-08 09:55:00|6776|6774.2|6781.4|6779.6|6783.5|6781.2|6776|6774.1|444
1638957600000|2021-12-08 10:00:00|6781.3|6779.5|6779.5|6777.7|6782.9|6781.1|6778.7|6776.3|458
1638957900000|2021-12-08 10:05:00|6779.4|6777.6|6777.6|6775.8|6780|6778.2|6777.2|6775.4|389
1638958200000|2021-12-08 10:10:00|6777.5|6775.7|6779.2|6777.4|6779.7|6777.5|6775.4|6773.6|439
1638958500000|2021-12-08 10:15:00|6779.1|6777.3|6781|6779.2|6781.1|6779.3|6778.2|6776|337
1638958800000|2021-12-08 10:20:00|6781.1|6779.3|6778.6|6776.8|6781.3|6779.4|6778.2|6776.4|417
1638959100000|2021-12-08 10:25:00|6778.5|6776.7|6778|6776.2|6779.2|6777.2|6775.6|6773.8|443
1638959400000|2021-12-08 10:30:00|6778.2|6776.4|6779.4|6777.6|6779.9|6778.1|6775.5|6773.7|478
1638959700000|2021-12-08 10:35:00|6779.2|6777.4|6776.4|6774.6|6779.5|6777.7|6774.9|6772.9|486
1638960000000|2021-12-08 10:40:00|6776.9|6773.9|6774.7|6772.9|6778.3|6776.5|6773.9|6772.1|449
1638960300000|2021-12-08 10:45:00|6774.6|6772.8|6773.6|6771.8|6776.3|6774.2|6772.7|6770.5|450
1638960600000|2021-12-08 10:50:00|6773.4|6771.6|6772.7|6770.9|6774|6771.9|6772|6770|367
1638960900000|2021-12-08 10:55:00|6772.6|6770.8|6772.2|6770.4|6773.1|6771.3|6771.6|6769.8|318
1638961200000|2021-12-08 11:00:00|6772.3|6770.5|6771|6769.2|6773.4|6771.6|6770.8|6769|403
1638961500000|2021-12-08 11:05:00|6770.8|6769|6770.8|6769|6772|6770.2|6769.7|6767.9|431
1638961800000|2021-12-08 11:10:00|6770.9|6769.1|6774|6772.2|6776.2|6774|6770.5|6768.7|493
1638962100000|2021-12-08 11:15:00|6774.1|6772.3|6772.9|6771.1|6775.5|6773.7|6769.7|6767.8|395
1638962400000|2021-12-08 11:20:00|6773|6771.2|6772.4|6770.6|6774.1|6772.3|6771.2|6769|385
1638962700000|2021-12-08 11:25:00|6772.2|6770.4|6773.6|6770.6|6773.8|6772|6771.9|6769.8|323
1638963000000|2021-12-08 11:30:00|6773|6771.2|6772.9|6771.1|6775.1|6773.3|6772.8|6771|352
1638963300000|2021-12-08 11:35:00|6773|6771.2|6770.8|6769|6773.1|6771.3|6768.7|6766.9|353
1638963600000|2021-12-08 11:40:00|6770.9|6769.1|6772.1|6770.3|6773.4|6771|6767.6|6765.8|480
1638963900000|2021-12-08 11:45:00|6772|6770.2|6778.7|6775.7|6780.5|6778.1|6768.7|6766.2|834
1638964200000|2021-12-08 11:50:00|6778.6|6775.6|6778.1|6776.3|6785.5|6782.5|6776.2|6773.9|730
1638964500000|2021-12-08 11:55:00|6778.3|6776.5|6778.7|6775.7|6779.7|6777.8|6776.6|6774.1|544
1638964800000|2021-12-08 12:00:00|6778.8|6775.8|6780.1|6778.3|6780.9|6778.6|6777|6775.2|554
1638965100000|2021-12-08 12:05:00|6779.7|6777.9|6776.4|6774.6|6780.3|6778.2|6776.3|6774.5|518
1638965400000|2021-12-08 12:10:00|6776.1|6774.3|6776.1|6774.3|6776.8|6774.9|6771.6|6769.2|488
1638965700000|2021-12-08 12:15:00|6776|6774.2|6776.2|6774.4|6778.8|6776.7|6774.4|6772.6|461
1638966000000|2021-12-08 12:20:00|6776.1|6774.3|6774.4|6772.6|6777.1|6775.3|6773.1|6771.2|461
1638966300000|2021-12-08 12:25:00|6774.3|6772.5|6776.1|6774.3|6778.3|6776.5|6774.2|6772.4|482
1638966600000|2021-12-08 12:30:00|6776|6774.2|6779.6|6777.8|6779.7|6777.9|6775.7|6773.7|433
1638966900000|2021-12-08 12:35:00|6779.8|6778|6784.2|6782.4|6784.8|6782.5|6779.6|6777.5|496
1638967200000|2021-12-08 12:40:00|6784.1|6782.3|6778.7|6776.9|6784.2|6782.4|6778.6|6776.8|475
1638967500000|2021-12-08 12:45:00|6778.6|6776.8|6779.9|6778.1|6780.2|6778.4|6778.1|6776.2|427
1638967800000|2021-12-08 12:50:00|6780|6778.2|6780.4|6778.6|6784.7|6782.5|6779.6|6777.7|416
1638968100000|2021-12-08 12:55:00|6780.5|6778.7|6779.6|6777.8|6781.8|6779.5|6779.3|6777.1|408
1638968400000|2021-12-08 13:00:00|6779.7|6777.9|6780.5|6777.5|6781.9|6779.5|6778.1|6775.6|465
1638968700000|2021-12-08 13:05:00|6780.4|6777.4|6782.9|6781.1|6784.2|6782|6779.9|6777.4|424
1638969000000|2021-12-08 13:10:00|6783|6781.2|6782.7|6780.9|6784.9|6782.6|6780.8|6778.6|387
1638969300000|2021-12-08 13:15:00|6782.8|6781|6782|6780.2|6784.5|6782.3|6781|6778.6|504
1638969600000|2021-12-08 13:20:00|6781.7|6779.9|6780.5|6777.5|6782.4|6780.1|6777.3|6774.9|573
1638969900000|2021-12-08 13:25:00|6780.4|6777.4|6781.6|6779.8|6784.3|6781.8|6780.1|6777.4|479
1638970200000|2021-12-08 13:30:00|6781.5|6779.7|6777.5|6775.7|6782.5|6780.7|6775.1|6773|513
1638970500000|2021-12-08 13:35:00|6777.6|6775.8|6781.4|6779.6|6781.5|6779.7|6777.1|6775.3|428
1638970800000|2021-12-08 13:40:00|6781.5|6779.7|6783.9|6782.1|6785.5|6783.4|6781.5|6779.7|437
1638971100000|2021-12-08 13:45:00|6784|6782.2|6783.5|6781.7|6784.8|6782.7|6782.1|6780.1|341
1638971400000|2021-12-08 13:50:00|6783.3|6781.5|6789.7|6787.9|6789.9|6788.1|6783.3|6781.5|412
1638971700000|2021-12-08 13:55:00|6789.4|6787.6|6790|6788.2|6791.2|6789.4|6788.8|6786.7|457
1638972000000|2021-12-08 14:00:00|6789.9|6788.1|6789.1|6787.3|6791|6789.2|6787.8|6785.7|410
1638972300000|2021-12-08 14:05:00|6789.2|6787.4|6791.7|6789.9|6792.9|6791.1|6789.2|6787.4|335
1638972600000|2021-12-08 14:10:00|6791.8|6790|6791.3|6789.5|6793.2|6791.2|6791.2|6789.2|335
1638972900000|2021-12-08 14:15:00|6791.2|6789.4|6789.8|6788|6792.7|6790.5|6788.8|6786.7|326
1638973200000|2021-12-08 14:20:00|6789.9|6788.1|6791.8|6790|6792.9|6791.1|6788.1|6786.3|316
1638973500000|2021-12-08 14:25:00|6791.5|6789.7|6788.4|6786.6|6793.4|6791.6|6787.7|6785.9|328
1638973800000|2021-12-08 14:30:00|6788.3|6786.5|6785.9|6784.1|6788.6|6786.8|6784.3|6782.5|503
1638974100000|2021-12-08 14:35:00|6785.7|6783.9|6780.7|6778.9|6786.4|6784.6|6780.3|6778.3|547
1638974400000|2021-12-08 14:40:00|6780.9|6779.1|6784.2|6782.4|6786|6784.2|6780.8|6778.6|554
1638974700000|2021-12-08 14:45:00|6784.3|6782.5|6789.7|6786.7|6789.7|6787.3|6784.3|6782.5|508
1638975000000|2021-12-08 14:50:00|6788.7|6786.9|6791.5|6789.7|6794.5|6792.7|6788|6785.8|560
1638975300000|2021-12-08 14:55:00|6791.6|6789.8|6795.9|6794.1|6796.6|6794.3|6789.6|6787.8|525
1638975600000|2021-12-08 15:00:00|6795.8|6794|6798.1|6796.3|6798.1|6796.3|6793.5|6791|810
1638975900000|2021-12-08 15:05:00|6797.9|6796.1|6796.7|6794.9|6799.6|6797.8|6794.5|6792.6|626
1638976200000|2021-12-08 15:10:00|6796.6|6794.8|6798.9|6797.1|6800.3|6798.4|6795.5|6793.6|466
1638976500000|2021-12-08 15:15:00|6798.8|6797|6797.9|6796.1|6799.9|6797.8|6796.8|6794.6|453
1638976800000|2021-12-08 15:20:00|6798|6796.2|6798.4|6796.6|6799.3|6797.3|6796.9|6794.7|420
1638977100000|2021-12-08 15:25:00|6798.3|6796.5|6801.1|6799.3|6802.1|6800|6797.2|6795.4|393
1638977400000|2021-12-08 15:30:00|6801|6799.2|6800.8|6799|6804.5|6802.3|6800.3|6798.5|459
1638977700000|2021-12-08 15:35:00|6800.7|6798.9|6794.1|6792.3|6801|6799.2|6794|6791.9|431
1638978000000|2021-12-08 15:40:00|6794.2|6792.4|6792.1|6790.3|6794.9|6793.1|6790.2|6788.4|359
1638978300000|2021-12-08 15:45:00|6792|6790.2|6797.1|6795.3|6798.3|6796.1|6790.9|6788.7|366
1638978600000|2021-12-08 15:50:00|6797.2|6795.4|6805|6803.2|6805.6|6803.8|6797|6795.2|476
1638978900000|2021-12-08 15:55:00|6804.9|6803.1|6807.1|6805.3|6810.8|6808.8|6804.9|6803.1|629
1638979200000|2021-12-08 16:00:00|6806.9|6805.1|6806.5|6804.7|6809.6|6807.3|6804.4|6802.1|546
1638979500000|2021-12-08 16:05:00|6806.6|6804.8|6806.2|6804.4|6807.8|6805.4|6803.8|6802|401
1638979800000|2021-12-08 16:10:00|6806.3|6804.5|6808.4|6806.6|6808.8|6807|6803.5|6801.7|304
1638980100000|2021-12-08 16:15:00|6808.5|6806.7|6810.3|6808.5|6810.5|6808.7|6807.9|6806.1|304
1638980400000|2021-12-08 16:20:00|6809.9|6808.1|6811.3|6809.5|6811.4|6809.6|6808.5|6806.7|286
1638980700000|2021-12-08 16:25:00|6811.2|6809.4|6811.9|6810.1|6811.9|6810.1|6809.7|6807.9|276
1638981000000|2021-12-08 16:30:00|6811.8|6810|6809.9|6808.1|6812.1|6810.3|6809.8|6808|332
1638981300000|2021-12-08 16:35:00|6810|6808.2|6808.5|6806.7|6810.6|6808.8|6807.6|6805.8|364
1638981600000|2021-12-08 16:40:00|6808.3|6806.5|6807.3|6805.5|6808.9|6807.1|6806.7|6804.9|281
1638981900000|2021-12-08 16:45:00|6807.4|6805.6|6805.8|6804|6808.3|6806.5|6805.6|6803.4|281
1638982200000|2021-12-08 16:50:00|6805.9|6804.1|6805.2|6803.4|6806.7|6804.6|6803.3|6801|358
1638982500000|2021-12-08 16:55:00|6805.1|6803.3|6808|6806.2|6808.1|6806.3|6802.9|6801.1|434
1638982800000|2021-12-08 17:00:00|6807.9|6806.1|6808.3|6806.5|6808.4|6806.6|6807.4|6805.6|352
1638983100000|2021-12-08 17:05:00|6808.2|6806.4|6809.1|6807.3|6809.4|6807.6|6807.5|6805.7|324
1638983400000|2021-12-08 17:10:00|6809|6807.2|6811.8|6810|6812.6|6810.8|6809|6807.2|296
1638983700000|2021-12-08 17:15:00|6811.9|6810.1|6813.7|6811.9|6814|6812.1|6811.3|6809.5|274
1638984000000|2021-12-08 17:20:00|6813.8|6812|6818|6816.2|6819.7|6817.9|6813.2|6810.7|317
1638984300000|2021-12-08 17:25:00|6818.1|6816.3|6816.9|6815.1|6818.9|6817.1|6816.1|6814.3|227
1638984600000|2021-12-08 17:30:00|6816.5|6814.7|6815.7|6813.9|6817|6815.1|6814.1|6812.3|310
1638984900000|2021-12-08 17:35:00|6815.6|6813.8|6816.8|6815|6817|6815.2|6814.8|6813|233
1638985200000|2021-12-08 17:40:00|6816.6|6814.8|6816.8|6815|6817.3|6815.5|6815.5|6813.6|239
1638985500000|2021-12-08 17:45:00|6816.7|6814.9|6815.6|6813.8|6817.3|6815.1|6814.2|6812.4|251
1638985800000|2021-12-08 17:50:00|6815.7|6813.9|6816.2|6814.4|6817|6815.2|6814.8|6813|190
1638986100000|2021-12-08 17:55:00|6816.1|6814.3|6818.2|6815.2|6818.8|6816.7|6815.8|6814|288
1638986400000|2021-12-08 18:00:00|6818.1|6815.1|6816.2|6814.4|6818.2|6816.3|6815.4|6809.3|413
1638986700000|2021-12-08 18:05:00|6816.3|6814.5|6815.1|6813.3|6817|6815.2|6814.6|6812.8|289
1638987000000|2021-12-08 18:10:00|6815|6813.2|6813.5|6811.7|6816.3|6814|6813.2|6811|287
1638987300000|2021-12-08 18:15:00|6813.4|6811.6|6816.3|6814.5|6816.3|6814.5|6813.1|6811.3|251
1638987600000|2021-12-08 18:20:00|6816.2|6814.4|6815.1|6813.3|6817.6|6815.8|6814.9|6813.1|255
1638987900000|2021-12-08 18:25:00|6815|6813.2|6814.8|6813|6815.7|6813.6|6814.1|6812.1|267
1638988200000|2021-12-08 18:30:00|6814.7|6812.9|6814.6|6812.8|6815.8|6813.6|6814.2|6812.1|208
1638988500000|2021-12-08 18:35:00|6814.5|6812.7|6814.7|6812.9|6815.7|6813.3|6814.4|6812.1|164
1638988800000|2021-12-08 18:40:00|6814.6|6812.8|6815.4|6813.6|6816.2|6814.1|6814.3|6812.5|188
1638989100000|2021-12-08 18:45:00|6815.3|6813.5|6815.4|6813.6|6815.8|6814|6815|6813.2|186
1638989400000|2021-12-08 18:50:00|6815.2|6813.4|6813.7|6811.9|6815.4|6813.6|6813.1|6811.1|146
1638989700000|2021-12-08 18:55:00|6813.6|6811.8|6814|6812.2|6814.3|6812.5|6813.1|6811.3|268
1638990000000|2021-12-08 19:00:00|6814.1|6812.3|6815.6|6813.8|6815.8|6814|6813.9|6812.1|234
1638990300000|2021-12-08 19:05:00|6815.7|6813.9|6816.5|6814.7|6816.9|6815.1|6815.6|6813.8|220
1638990600000|2021-12-08 19:10:00|6816.4|6814.6|6814.4|6812.6|6817.4|6815.6|6814.1|6812|194
1638990900000|2021-12-08 19:15:00|6814.3|6812.5|6815.2|6813.4|6816.6|6814.7|6814.3|6812.5|238
1638991200000|2021-12-08 19:20:00|6815.3|6813.5|6814.7|6812.9|6815.5|6813.7|6814.5|6812.5|150
1638991500000|2021-12-08 19:25:00|6814.6|6812.8|6813.4|6811.6|6815.1|6813.3|6812.5|6810.7|279
1638991800000|2021-12-08 19:30:00|6813.3|6811.5|6814.4|6812.6|6815|6812.7|6812.4|6810.6|224
1638992100000|2021-12-08 19:35:00|6814.3|6812.5|6815.3|6813.5|6816.1|6814.3|6814.2|6812.4|190
1638992400000|2021-12-08 19:40:00|6815.4|6813.6|6814|6812.2|6816.1|6814.3|6814|6812.2|166
1638992700000|2021-12-08 19:45:00|6814.1|6812.3|6813.8|6810.8|6814.4|6812.3|6812.8|6810.4|139
1638993000000|2021-12-08 19:50:00|6813.9|6810.9|6815.9|6814.1|6816.5|6814.2|6813.2|6810.9|174
1638993300000|2021-12-08 19:55:00|6815.8|6814|6817.2|6815.4|6817.9|6815.7|6813.7|6811.4|374
1638993600000|2021-12-08 20:00:00|6817.1|6815.3|6815.5|6812.5|6817.2|6815.4|6814.1|6811.9|298
1638993900000|2021-12-08 20:05:00|6815.4|6812.4|6814.7|6812.9|6815.7|6813.5|6814.2|6812.4|199
1638994200000|2021-12-08 20:10:00|6814.8|6813|6815.2|6813.4|6816.1|6814.3|6814.7|6812.4|158
1638994500000|2021-12-08 20:15:00|6815.3|6813.5|6817.5|6815.7|6817.5|6815.7|6814.6|6812.8|189
1638994800000|2021-12-08 20:20:00|6817.4|6815.6|6818.1|6816.3|6818.5|6816.7|6817.4|6815.5|175
1638995100000|2021-12-08 20:25:00|6818|6816.2|6818.8|6817|6819.7|6817.9|6818|6816|184
1638995400000|2021-12-08 20:30:00|6818.7|6816.9|6817.8|6816|6819|6816.9|6817.1|6815.3|205
1638995700000|2021-12-08 20:35:00|6817.9|6816.1|6818.5|6815.5|6818.9|6816.6|6817.5|6815.3|215
1638996000000|2021-12-08 20:40:00|6818.6|6815.6|6816.5|6813.5|6818.7|6816.5|6815.6|6813.2|262
1638996300000|2021-12-08 20:45:00|6816.6|6813.6|6816.1|6814.3|6817.6|6815.4|6815.4|6813.1|295
1638996600000|2021-12-08 20:50:00|6816.2|6814.4|6817.1|6815.3|6817.7|6815.4|6816.2|6813.9|265
1638996900000|2021-12-08 20:55:00|6817.2|6815.4|6816.2|6814.4|6818.4|6816.1|6815.9|6813.7|314
1638997200000|2021-12-08 21:00:00|6816.8|6813.8|6814.5|6812.7|6817.4|6815.3|6814.4|6812.1|238
1638997500000|2021-12-08 21:05:00|6814.6|6812.8|6812.8|6811|6815.9|6813.9|6811.6|6809.2|145
1638997800000|2021-12-08 21:10:00|6812.6|6810.8|6812.5|6809.5|6815|6812.6|6811.9|6809.5|142
1638998100000|2021-12-08 21:15:00|6812.6|6809.6|6811.6|6809.8|6812.8|6810.5|6809|6807|222
1638998400000|2021-12-08 21:20:00|6811.7|6809.9|6809.9|6806.9|6812.2|6809.9|6809.5|6806.9|137
1638998700000|2021-12-08 21:25:00|6809.1|6807.3|6809.7|6806.7|6810.7|6808.4|6808.6|6806.2|152
1638999000000|2021-12-08 21:30:00|6809.1|6807.3|6809.2|6806.2|6810.1|6807.3|6808.5|6806.2|121
1638999300000|2021-12-08 21:35:00|6809.1|6806.1|6809.5|6806.5|6809.9|6807.4|6808.5|6806|119
1638999600000|2021-12-08 21:40:00|6809.4|6806.4|6809.9|6806.9|6810.6|6807.6|6809.3|6806.4|104
1638999900000|2021-12-08 21:45:00|6810.1|6807.1|6809.5|6806.5|6810.8|6808.6|6808.9|6806.3|173
1639000200000|2021-12-08 21:50:00|6809.4|6806.4|6809|6806|6809.9|6806.9|6808.5|6805.5|132
1639000500000|2021-12-08 21:55:00|6809.5|6806.5|6815.3|6803.9|6818|6808.3|6808.5|6803.4|203
1639000800000|2021-12-08 22:00:00|6817.8|6804.8|6812.4|6805.3|6821.7|6808.7|6812.1|6800.3|122
1639001100000|2021-12-08 22:05:00|6812.5|6805.4|6813.6|6804.8|6817|6806.5|6810.8|6803|219
1639001400000|2021-12-08 22:10:00|6814.1|6804.7|6810.8|6800.8|6815.3|6804.9|6810.5|6800.6|213
1639001700000|2021-12-08 22:15:00|6810.3|6801.3|6812.8|6801.2|6813.9|6801.9|6810.3|6800.5|131
1639002000000|2021-12-08 22:20:00|6812.9|6801.1|6817.9|6804.9|6819.5|6806.5|6811.3|6800.4|282
1639002300000|2021-12-08 22:25:00|6818|6805|6816.8|6803.8|6818.6|6805.6|6815.6|6802.6|183
1639002600000|2021-12-08 22:30:00|6816.7|6803.7|6813.2|6800.2|6818.5|6805.5|6812.9|6800.2|342
1639002900000|2021-12-08 22:35:00|6813.7|6800.7|6811.4|6803.8|6815.2|6804.3|6809.3|6798.8|485
1639003200000|2021-12-08 22:40:00|6811.3|6803.9|6808.7|6803.1|6812.1|6804.1|6807.6|6800.9|426
1639003500000|2021-12-08 22:45:00|6808.6|6803|6808.6|6803.5|6810.3|6803.6|6807.7|6801.9|337
1639003800000|2021-12-08 22:50:00|6808.8|6803.4|6807.3|6802.9|6809.4|6804|6806.9|6802.3|180
1639004100000|2021-12-08 22:55:00|6807.4|6803.2|6806.5|6803|6808.3|6803.8|6806.4|6802.3|268
1639004400000|2021-12-08 23:00:00|6806.8|6802.9|6808.3|6805.3|6808.8|6805.8|6806.5|6802.9|324
1639004700000|2021-12-08 23:05:00|6808.4|6805.4|6806.4|6803.4|6808.6|6805.6|6805.8|6802.8|173
1639005000000|2021-12-08 23:10:00|6806.3|6803.3|6806.6|6803.6|6807.7|6805.4|6806|6803.3|138
1639005300000|2021-12-08 23:15:00|6806.5|6803.5|6806.9|6803.9|6807.1|6804.8|6805.5|6802.7|138
1639005600000|2021-12-08 23:20:00|6807|6804|6806.4|6804.6|6807.5|6805.3|6806.1|6803.8|97
1639005900000|2021-12-08 23:25:00|6807|6804|6805.7|6803.9|6807.3|6805|6805.5|6803.7|95
1639006200000|2021-12-08 23:30:00|6805.6|6803.8|6805.4|6803.6|6806.1|6803.9|6805.1|6802.6|101
1639006500000|2021-12-08 23:35:00|6805.3|6803.5|6805.4|6802.4|6806|6803.6|6804.5|6802.3|98
1639006800000|2021-12-08 23:40:00|6805.5|6802.5|6806.7|6804.9|6807.4|6804.9|6804.8|6802.4|74
1639007100000|2021-12-08 23:45:00|6806.8|6805|6809.2|6807.4|6810|6807.6|6806.3|6803.9|157
1639007400000|2021-12-08 23:50:00|6809.8|6806.8|6810.1|6808.3|6811.4|6809.1|6808.3|6806|139
1639007700000|2021-12-08 23:55:00|6810.2|6808.4|6808.4|6806.6|6810.2|6808.4|6807.1|6805|144
1639008000000|2021-12-09 00:00:00|6808.3|6806.5|6808.3|6806.5|6809.1|6807.3|6807.5|6805.1|276
1639008300000|2021-12-09 00:05:00|6808.2|6806.4|6808.2|6806.4|6809.5|6807.5|6806.9|6804.6|228
1639008600000|2021-12-09 00:10:00|6808.3|6806.5|6810.2|6808.4|6810.7|6808.5|6807.8|6806|278
1639008900000|2021-12-09 00:15:00|6810.1|6808.3|6810.5|6808.7|6812.3|6810.5|6809.7|6807.9|205
1639009200000|2021-12-09 00:20:00|6810.3|6808.5|6807.6|6805.8|6810.4|6808.6|6807.5|6805.7|176
1639009500000|2021-12-09 00:25:00|6807.7|6805.9|6807.2|6804.2|6810.3|6808.5|6804.3|6801.8|220
1639009800000|2021-12-09 00:30:00|6807.1|6804.1|6807.9|6806.1|6808.4|6806.6|6805.6|6803.5|242
1639010100000|2021-12-09 00:35:00|6808|6806.2|6808.5|6806.7|6809.3|6807.3|6807.4|6805.6|186
1639010400000|2021-12-09 00:40:00|6808.6|6806.8|6808.2|6806.4|6809.1|6807.3|6806.9|6805.1|180
1639010700000|2021-12-09 00:45:00|6808.1|6806.3|6807.3|6805.5|6808.2|6806.4|6806.7|6804.9|202
1639011000000|2021-12-09 00:50:00|6807.8|6806|6808.5|6805.5|6808.5|6806.2|6805|6802.7|174
1639011300000|2021-12-09 00:55:00|6808.2|6805.2|6806|6804.2|6808.3|6805.7|6805.9|6804.1|204
1639011600000|2021-12-09 01:00:00|6805.7|6803.9|6805.2|6803.4|6806|6803.9|6803.5|6801.2|313
1639011900000|2021-12-09 01:05:00|6805.3|6803.5|6804.5|6802.7|6805.6|6803.6|6803.6|6801.5|293
1639012200000|2021-12-09 01:10:00|6804.6|6802.8|6803.7|6801.9|6805.6|6803.4|6802.4|6800.6|288
1639012500000|2021-12-09 01:15:00|6803.5|6801.7|6804.8|6803|6805.1|6803|6802.9|6800.6|312
1639012800000|2021-12-09 01:20:00|6804.7|6802.9|6803.9|6802.1|6805.2|6803.2|6803.6|6801.7|264
1639013100000|2021-12-09 01:25:00|6803.8|6802|6803.9|6802.1|6805|6803|6803.5|6801.2|252
1639013400000|2021-12-09 01:30:00|6804|6802.2|6805|6803.2|6805.4|6803.4|6803|6800.6|290
1639013700000|2021-12-09 01:35:00|6805.1|6803.3|6806.7|6804.9|6808.6|6806.3|6805|6803.2|312
1639014000000|2021-12-09 01:40:00|6806.8|6805|6805.2|6803.4|6807.2|6805.3|6804.8|6803|233
1639014300000|2021-12-09 01:45:00|6805.1|6803.3|6803.8|6802|6805.2|6803.4|6803.5|6801.7|257
1639014600000|2021-12-09 01:50:00|6803.9|6802.1|6805.5|6803.7|6805.8|6804|6803.9|6802.1|221
1639014900000|2021-12-09 01:55:00|6805.4|6803.6|6803.5|6801.7|6805.7|6803.9|6803.2|6801.4|267
1639015200000|2021-12-09 02:00:00|6803.6|6801.8|6803.9|6802.1|6804.6|6802.8|6803.3|6801.5|190
1639015500000|2021-12-09 02:05:00|6804|6802.2|6804.9|6803.1|6805.8|6804|6803.9|6802.1|233
1639015800000|2021-12-09 02:10:00|6805|6803.2|6803.6|6801.8|6805|6803.2|6802.8|6801|198
1639016100000|2021-12-09 02:15:00|6803.7|6801.9|6806.7|6804.9|6806.9|6805.1|6803.7|6801.9|168
1639016400000|2021-12-09 02:20:00|6806.6|6804.8|6808.7|6806.9|6809.2|6807.4|6806.6|6804.8|172
1639016700000|2021-12-09 02:25:00|6808.8|6807|6811.8|6810|6811.8|6810|6808.8|6807|207
1639017000000|2021-12-09 02:30:00|6811.7|6809.9|6806.4|6804.6|6811.8|6810|6806.3|6804|271
1639017300000|2021-12-09 02:35:00|6806.5|6804.7|6806.1|6804.3|6807|6805.2|6804.6|6802.8|226
1639017600000|2021-12-09 02:40:00|6806.3|6804.5|6804.9|6803.1|6806.5|6804.7|6804.9|6802.5|179
1639017900000|2021-12-09 02:45:00|6805|6803.2|6805.1|6803.3|6805.7|6803.9|6804.1|6802.3|185
1639018200000|2021-12-09 02:50:00|6805.4|6803.6|6808.6|6806.8|6808.6|6806.8|6804.9|6803.1|204
1639018500000|2021-12-09 02:55:00|6808.5|6806.7|6806.5|6804.7|6809.7|6807.9|6806.1|6804.3|247
1639018800000|2021-12-09 03:00:00|6806.8|6805|6807.2|6805.4|6807.7|6805.9|6805.8|6804|283
1639019100000|2021-12-09 03:05:00|6807.3|6805.5|6807.1|6805.3|6808|6806.2|6806.6|6804.8|223
1639019400000|2021-12-09 03:10:00|6807.2|6805.4|6810|6808.2|6810.3|6808.5|6807|6805.2|193
1639019700000|2021-12-09 03:15:00|6809.9|6808.1|6811.2|6809.4|6811.3|6809.5|6809.6|6807.8|165
1639020000000|2021-12-09 03:20:00|6811.1|6809.3|6812.3|6810.5|6812.6|6810.8|6810.9|6809.1|181
1639020300000|2021-12-09 03:25:00|6812.2|6810.4|6810.7|6808.9|6812.5|6810.7|6809.7|6807.9|234
1639020600000|2021-12-09 03:30:00|6810.6|6808.8|6811.2|6809.4|6812.2|6810.4|6810.6|6808.8|184
1639020900000|2021-12-09 03:35:00|6811.1|6809.3|6811.1|6809.3|6812.3|6810.5|6810.7|6808.9|204
1639021200000|2021-12-09 03:40:00|6811.2|6809.4|6812|6810.2|6812.4|6810.6|6811.1|6809.3|205
1639021500000|2021-12-09 03:45:00|6812.1|6810.3|6810.6|6808.8|6812.4|6810.6|6810.5|6808.7|188
1639021800000|2021-12-09 03:50:00|6810.7|6808.9|6809.6|6807.8|6811.1|6809.3|6808.9|6807.1|169
1639022100000|2021-12-09 03:55:00|6809.7|6807.9|6808|6806.2|6810.7|6808.9|6807.3|6805.5|219
1639022400000|2021-12-09 04:00:00|6807.8|6806|6809.2|6807.4|6809.9|6808.1|6807|6805.2|284
1639022700000|2021-12-09 04:05:00|6809.3|6807.5|6810.1|6808.3|6810.9|6809.1|6809.3|6807.5|237
1639023000000|2021-12-09 04:10:00|6810|6808.2|6808.9|6807.1|6810.4|6808.6|6808.9|6807.1|169
1639023300000|2021-12-09 04:15:00|6809|6807.2|6813|6811.2|6813|6811.2|6808.9|6807.1|186
1639023600000|2021-12-09 04:20:00|6812.9|6811.1|6812.5|6810.7|6813.5|6811.7|6812.2|6810.4|187
1639023900000|2021-12-09 04:25:00|6812.6|6810.8|6812.8|6811|6813.4|6811.6|6811.7|6809.9|194
1639024200000|2021-12-09 04:30:00|6812.7|6810.9|6813.3|6811.5|6813.7|6811.9|6812.7|6810.9|170
1639024500000|2021-12-09 04:35:00|6813.4|6811.6|6814.5|6812.7|6814.6|6812.8|6813.1|6811.3|139
1639024800000|2021-12-09 04:40:00|6814.6|6812.8|6815.9|6814.1|6816.3|6814.5|6814.3|6812.5|160
1639025100000|2021-12-09 04:45:00|6816|6814.2|6813.5|6811.7|6816|6814.2|6813.4|6811.4|165
1639025400000|2021-12-09 04:50:00|6813.6|6811.8|6813.1|6811.3|6814.1|6812.3|6812.9|6811.1|159
1639025700000|2021-12-09 04:55:00|6813|6811.2|6813.8|6812|6814.7|6812.9|6812.8|6810.5|198
1639026000000|2021-12-09 05:00:00|6813.7|6811.9|6814.7|6812.9|6814.7|6812.9|6813.4|6811.6|152
1639026300000|2021-12-09 05:05:00|6814.6|6812.8|6810.3|6808.5|6814.7|6812.9|6810.2|6808|138
1639026600000|2021-12-09 05:10:00|6810.2|6808.4|6810|6808.2|6811|6808.6|6809.2|6806.8|171
1639026900000|2021-12-09 05:15:00|6810.5|6807.5|6809.1|6807.3|6811.2|6809.4|6809|6807.2|163
1639027200000|2021-12-09 05:20:00|6809.3|6807.5|6810.7|6808.9|6811.3|6809.5|6809.3|6807.5|157
1639027500000|2021-12-09 05:25:00|6810.8|6809|6810|6808.2|6811.2|6809.4|6809.9|6808.1|150
1639027800000|2021-12-09 05:30:00|6810.1|6808.3|6811|6809.2|6811.2|6809.4|6809.7|6807.3|191
1639028100000|2021-12-09 05:35:00|6810.9|6809.1|6813.4|6811.6|6813.5|6811.7|6810.8|6809|203
1639028400000|2021-12-09 05:40:00|6813.5|6811.7|6814.6|6812.8|6814.6|6812.8|6813|6811.2|221
1639028700000|2021-12-09 05:45:00|6814.8|6813|6815.1|6813.3|6815.2|6813.4|6814|6812.2|177
1639029000000|2021-12-09 05:50:00|6815|6813.2|6816|6814.2|6816.3|6814.5|6814.1|6812.3|181
1639029300000|2021-12-09 05:55:00|6815.9|6814.1|6813.5|6811.7|6816|6814.2|6813.5|6811.7|193
1639029600000|2021-12-09 06:00:00|6813.6|6811.8|6816.8|6815|6817.5|6815.7|6813.4|6811.6|245
1639029900000|2021-12-09 06:05:00|6816.9|6815.1|6816.5|6814.7|6817.3|6815.5|6816.4|6814.6|225
1639030200000|2021-12-09 06:10:00|6816.6|6814.8|6817.2|6815.4|6817.7|6815.9|6815.9|6814.1|201
1639030500000|2021-12-09 06:15:00|6817.1|6815.3|6819.6|6817.8|6820|6818.2|6816.9|6815.1|191
1639030800000|2021-12-09 06:20:00|6819.7|6817.9|6821.6|6819.8|6821.8|6820|6819.5|6817.7|121
1639031100000|2021-12-09 06:25:00|6821.4|6819.6|6819.2|6817.4|6821.8|6820|6819.2|6817.4|160
1639031400000|2021-12-09 06:30:00|6819.3|6817.5|6820.2|6818.4|6820.9|6819.1|6819.3|6817.5|185
1639031700000|2021-12-09 06:35:00|6820.3|6818.5|6820.6|6818.8|6821.6|6819.8|6820|6818.2|170
1639032000000|2021-12-09 06:40:00|6820.7|6818.9|6819.4|6817.6|6821.8|6820|6818.9|6817.1|162
1639032300000|2021-12-09 06:45:00|6819|6817.2|6819.7|6817.9|6820.8|6819|6819|6817.2|174
1639032600000|2021-12-09 06:50:00|6819.5|6817.7|6817.5|6815.7|6819.7|6817.9|6817.4|6815.6|185
1639032900000|2021-12-09 06:55:00|6817.4|6815.6|6817|6815.2|6817.6|6815.8|6816|6814.2|203
1639033200000|2021-12-09 07:00:00|6817.4|6815.6|6816.5|6814.7|6818.6|6816.8|6816.4|6814.6|289
1639033500000|2021-12-09 07:05:00|6816.6|6814.8|6815.1|6813.3|6816.9|6815.1|6814.8|6812.7|333
1639033800000|2021-12-09 07:10:00|6815.2|6813.4|6817.2|6815.4|6818.6|6816.8|6815.1|6813.3|399
1639034100000|2021-12-09 07:15:00|6817.1|6815.3|6816.2|6814.4|6817.6|6815.8|6814.3|6812.5|382
1639034400000|2021-12-09 07:20:00|6816.3|6814.5|6821.3|6819.5|6821.6|6819.8|6815.3|6813.5|355
1639034700000|2021-12-09 07:25:00|6821.4|6819.6|6822.4|6820.6|6824.1|6822.3|6820.8|6819|359
1639035000000|2021-12-09 07:30:00|6822.3|6820.5|6819.2|6817.4|6822.9|6821.1|6818.6|6816.5|319
1639035300000|2021-12-09 07:35:00|6819.3|6817.5|6819.1|6817.3|6820.3|6818.5|6817.9|6816.1|249
1639035600000|2021-12-09 07:40:00|6819.2|6817.4|6820.6|6818.8|6821.4|6819.6|6818.8|6817|242
1639035900000|2021-12-09 07:45:00|6820.7|6818.9|6818.8|6817|6821.1|6819.3|6818.5|6816.7|264
1639036200000|2021-12-09 07:50:00|6818.9|6817.1|6817.9|6816.1|6819|6817.2|6816.4|6814.4|221
1639036500000|2021-12-09 07:55:00|6818|6816.2|6815|6813.2|6818.8|6817|6814.5|6812.7|283
1639036800000|2021-12-09 08:00:00|6815.1|6813.3|6818.2|6816.4|6820.1|6818|6812.3|6810.5|469
1639037100000|2021-12-09 08:05:00|6818.1|6816.3|6812|6810.2|6818.1|6816.3|6812|6810.2|435
1639037400000|2021-12-09 08:10:00|6812.1|6810.3|6810.8|6809|6812.7|6810.9|6810.5|6808.3|385
1639037700000|2021-12-09 08:15:00|6810.9|6809.1|6810.5|6808.7|6814.2|6812.4|6809.9|6808|342
1639038000000|2021-12-09 08:20:00|6810.6|6808.8|6813.4|6811.6|6813.7|6811.9|6810.3|6808.5|306
1639038300000|2021-12-09 08:25:00|6813.5|6811.7|6810|6808.2|6814.3|6812.5|6809.1|6807.3|398
1639038600000|2021-12-09 08:30:00|6809.9|6808.1|6813|6811.2|6813.9|6812.1|6809.6|6807.8|441
1639038900000|2021-12-09 08:35:00|6813.1|6811.3|6815.5|6813.7|6816.1|6814.3|6812.3|6810.5|359
1639039200000|2021-12-09 08:40:00|6815.6|6813.8|6812.3|6810.5|6815.6|6813.8|6811.2|6809.4|356
1639039500000|2021-12-09 08:45:00|6812.2|6810.4|6811.4|6809.6|6812.5|6810.7|6810.6|6808.8|343
1639039800000|2021-12-09 08:50:00|6811.3|6809.5|6810.9|6809.1|6814.1|6811.8|6810.1|6808.3|465
1639040100000|2021-12-09 08:55:00|6810.8|6809|6811.9|6810.1|6812.3|6810.5|6810.4|6808.6|386
1639040400000|2021-12-09 09:00:00|6812.3|6810.5|6808.8|6807|6812.6|6810.8|6807.9|6806.1|327
1639040700000|2021-12-09 09:05:00|6808.9|6807.1|6806.4|6804.6|6808.9|6807.1|6806.3|6804.5|333
1639041000000|2021-12-09 09:10:00|6806.3|6804.5|6807.2|6805.4|6807.7|6805.9|6804.3|6802.5|420
1639041300000|2021-12-09 09:15:00|6807.3|6805.5|6810.7|6808.9|6811|6809.2|6807.2|6805.4|376
1639041600000|2021-12-09 09:20:00|6810.6|6808.8|6808.9|6807.1|6810.6|6808.8|6808|6806.2|392
1639041900000|2021-12-09 09:25:00|6809|6807.2|6806.7|6804.9|6809.7|6807.9|6806.5|6804.7|342
1639042200000|2021-12-09 09:30:00|6806.8|6805|6809.3|6807.5|6809.5|6807.7|6806|6804.2|444
1639042500000|2021-12-09 09:35:00|6809.4|6807.6|6810.5|6808.7|6812.5|6810.7|6808.7|6806.9|473
1639042800000|2021-12-09 09:40:00|6810.4|6808.6|6807.6|6805.8|6811|6809|6807.5|6805.7|364
1639043100000|2021-12-09 09:45:00|6807.7|6805.9|6804.6|6802.8|6807.7|6805.9|6803.5|6801.7|223
1639043400000|2021-12-09 09:50:00|6804.5|6802.7|6803.3|6801.5|6804.6|6802.8|6802.6|6800.8|173
1639043700000|2021-12-09 09:55:00|6803.4|6801.6|6802.5|6800.7|6804.1|6802.3|6802.4|6800.6|148
1639044000000|2021-12-09 10:00:00|6802.4|6800.6|6801.9|6800.1|6803.6|6801.8|6800.9|6799.1|295
1639044300000|2021-12-09 10:05:00|6802|6800.2|6797.5|6795.7|6802|6800.2|6797|6795.2|182
1639044600000|2021-12-09 10:10:00|6797.6|6795.8|6801|6799.2|6802.2|6800.4|6797.6|6795.8|285
1639044900000|2021-12-09 10:15:00|6801.1|6799.3|6801.3|6799.5|6802|6799.9|6799.6|6797.3|301
1639045200000|2021-12-09 10:20:00|6801.4|6799.6|6802|6800.2|6802.8|6800.6|6799.6|6797.2|254
1639045500000|2021-12-09 10:25:00|6801.4|6799.6|6799.3|6797.5|6803.4|6801.1|6799.1|6797.3|237
1639045800000|2021-12-09 10:30:00|6799.2|6797.4|6801.4|6799.6|6801.6|6799.8|6798.7|6796.9|308
1639046100000|2021-12-09 10:35:00|6801.3|6799.5|6803.2|6801.4|6804|6801.8|6801.1|6799.3|286
1639046400000|2021-12-09 10:40:00|6803.3|6801.5|6802.1|6800.3|6803.4|6801.6|6800.3|6798.3|269
1639046700000|2021-12-09 10:45:00|6801.9|6800.1|6802.3|6800.5|6803.1|6801.3|6800.8|6798.9|264
1639047000000|2021-12-09 10:50:00|6802.2|6800.4|6801.7|6799.9|6802.9|6800.7|6800.8|6798.9|261
1639047300000|2021-12-09 10:55:00|6801.6|6799.8|6801.9|6800.1|6802.5|6800.5|6800.4|6798.3|274
1639047600000|2021-12-09 11:00:00|6802|6800.2|6801.9|6800.1|6803.1|6801.1|6801.6|6799.8|263
1639047900000|2021-12-09 11:05:00|6801.6|6799.8|6800|6798.2|6801.6|6799.8|6799.8|6797.9|364
1639048200000|2021-12-09 11:10:00|6799.9|6798.1|6795.7|6792.7|6800.4|6798.3|6794.1|6792.1|365
1639048500000|2021-12-09 11:15:00|6795.2|6793.4|6795.6|6793.8|6796.4|6794.3|6793.7|6791.3|408
1639048800000|2021-12-09 11:20:00|6796|6794.2|6794.6|6792.8|6797.9|6795.7|6794.4|6792.6|326
1639049100000|2021-12-09 11:25:00|6794.4|6792.6|6791.7|6788.7|6795.4|6793.4|6790.7|6788.7|301
1639049400000|2021-12-09 11:30:00|6791.8|6788.8|6794.3|6792.5|6795.8|6793.5|6791.1|6788.7|455
1639049700000|2021-12-09 11:35:00|6794.2|6792.4|6794.9|6791.9|6794.9|6792.8|6792.4|6790.6|279
1639050000000|2021-12-09 11:40:00|6794.8|6791.8|6793.8|6792|6794.8|6792.4|6792|6790.2|307
1639050300000|2021-12-09 11:45:00|6793.7|6791.9|6789.6|6787.8|6794|6792.2|6789.1|6787.3|292
1639050600000|2021-12-09 11:50:00|6789.7|6787.9|6786.9|6785.1|6790.4|6788.6|6786.8|6785|316
1639050900000|2021-12-09 11:55:00|6787|6785.2|6789.4|6787.6|6789.8|6787.7|6785.6|6783.2|263
1639051200000|2021-12-09 12:00:00|6789.2|6787.4|6787.1|6785.3|6789.8|6787.6|6786.5|6784.7|321
1639051500000|2021-12-09 12:05:00|6787|6785.2|6789.2|6787.4|6790.3|6787.9|6786.5|6784.7|296
1639051800000|2021-12-09 12:10:00|6789.3|6787.5|6790.9|6789.1|6793|6791.1|6788.3|6786.5|282
1639052100000|2021-12-09 12:15:00|6791|6789.2|6789.5|6787.7|6791.4|6789.4|6789.4|6787.2|298
1639052400000|2021-12-09 12:20:00|6789.4|6787.6|6789|6787.2|6790.6|6788.8|6787.9|6785.8|300
1639052700000|2021-12-09 12:25:00|6788.9|6787.1|6785.7|6783.9|6789.7|6787.3|6784.9|6783.1|334
1639053000000|2021-12-09 12:30:00|6785.6|6783.8|6785.9|6784.1|6786.9|6785|6785|6782.8|274
1639053300000|2021-12-09 12:35:00|6785.8|6784|6788.7|6786.9|6788.7|6786.9|6785.7|6783.3|237
1639053600000|2021-12-09 12:40:00|6788.6|6786.8|6788|6786.2|6789.2|6787.4|6786.6|6784.8|248
1639053900000|2021-12-09 12:45:00|6787.9|6786.1|6786.4|6784.6|6788.2|6786.4|6785.7|6783.9|311
1639054200000|2021-12-09 12:50:00|6786.3|6784.5|6788.9|6787.1|6789.4|6787.6|6786.2|6784.4|250
1639054500000|2021-12-09 12:55:00|6789|6787.2|6787.2|6785.4|6790.1|6788.3|6786.6|6784.8|347
1639054800000|2021-12-09 13:00:00|6787.1|6785.3|6785.1|6783.3|6789.2|6787.4|6784.6|6782.8|452
1639055100000|2021-12-09 13:05:00|6785.2|6783.4|6787.7|6785.9|6789|6787.2|6784.6|6782.8|390
1639055400000|2021-12-09 13:10:00|6787.6|6785.8|6785.2|6783.4|6788.2|6786.4|6785.1|6783.3|365
1639055700000|2021-12-09 13:15:00|6785.1|6783.3|6788.7|6786.9|6789.3|6787.5|6785.1|6783.3|319
1639056000000|2021-12-09 13:20:00|6788.9|6787.1|6790.1|6788.3|6790.2|6788.4|6787.2|6785.4|370
1639056300000|2021-12-09 13:25:00|6790|6788.2|6792.3|6789.3|6793|6790.5|6789.6|6787.8|327
1639056600000|2021-12-09 13:30:00|6792.7|6789.7|6788.5|6786.7|6792.9|6790.3|6786.7|6784.8|489
1639056900000|2021-12-09 13:35:00|6788.4|6786.6|6793.4|6791.6|6794.5|6792.7|6788.3|6786.5|427
1639057200000|2021-12-09 13:40:00|6793.3|6791.5|6792.5|6790.7|6794.9|6792.8|6792.2|6790.4|350
1639057500000|2021-12-09 13:45:00|6792.4|6790.6|6792.5|6790.7|6792.7|6790.9|6789.4|6787.6|384
1639057800000|2021-12-09 13:50:00|6792.6|6790.8|6789.8|6788|6792.7|6790.9|6789.8|6788|326
1639058100000|2021-12-09 13:55:00|6789.9|6788.1|6789.7|6787.9|6791.7|6789.9|6788.6|6786.8|355
1639058400000|2021-12-09 14:00:00|6789.8|6788|6794.3|6792.5|6794.5|6792.7|6789.6|6787.8|361
1639058700000|2021-12-09 14:05:00|6794.2|6792.4|6794|6792.2|6794.6|6792.8|6792.9|6790.9|250
1639059000000|2021-12-09 14:10:00|6794.1|6792.3|6790.9|6789.1|6794.5|6792.7|6790.9|6789.1|247
1639059300000|2021-12-09 14:15:00|6791|6789.2|6791.4|6789.6|6794.4|6792.6|6790.9|6789.1|333
1639059600000|2021-12-09 14:20:00|6791.3|6789.5|6790.8|6789|6792.5|6790.7|6790.7|6788.9|363
1639059900000|2021-12-09 14:25:00|6790.9|6789.1|6790.5|6788.7|6791|6789.2|6789.2|6787.4|359
1639060200000|2021-12-09 14:30:00|6790.7|6788.9|6795.6|6793.8|6795.6|6793.8|6790.2|6788.4|380
1639060500000|2021-12-09 14:35:00|6795.8|6794|6795|6793.2|6795.9|6794.1|6792.8|6791|390
1639060800000|2021-12-09 14:40:00|6794.9|6793.1|6793|6791.2|6796.3|6794.5|6793|6790.7|349
1639061100000|2021-12-09 14:45:00|6793.1|6791.3|6789.9|6788.1|6793.1|6791.3|6789.3|6787.5|365
1639061400000|2021-12-09 14:50:00|6790|6788.2|6791.4|6789.6|6792.1|6790.3|6789.4|6787.6|350
1639061700000|2021-12-09 14:55:00|6791.3|6789.5|6792.6|6790.8|6793.8|6792|6790.8|6789|393
1639062000000|2021-12-09 15:00:00|6792.5|6790.7|6790.7|6788.9|6794|6792.2|6790.3|6788.5|408
1639062300000|2021-12-09 15:05:00|6790.8|6789|6791.3|6789.5|6792.6|6790.8|6790|6788.2|396
1639062600000|2021-12-09 15:10:00|6791.2|6789.4|6791.1|6789.3|6791.8|6790|6789.7|6787.9|324
1639062900000|2021-12-09 15:15:00|6791|6789.2|6788.9|6787.1|6791.9|6790.1|6788|6786.2|428
1639063200000|2021-12-09 15:20:00|6789|6787.2|6788.9|6787.1|6790.4|6788.6|6787.4|6785.6|439
1639063500000|2021-12-09 15:25:00|6789|6787.2|6786.5|6784.7|6789.4|6787.6|6785.1|6783.3|426
1639063800000|2021-12-09 15:30:00|6786.4|6784.6|6787.9|6786.1|6790.2|6788.4|6786.4|6784.6|450
1639064100000|2021-12-09 15:35:00|6788|6786.2|6785.7|6783.9|6788.7|6786.9|6785.6|6783.7|397
1639064400000|2021-12-09 15:40:00|6785.6|6783.8|6784.8|6783|6788.8|6787|6784.7|6782.9|487
1639064700000|2021-12-09 15:45:00|6785.3|6783.5|6785.8|6784|6787|6785.2|6781.8|6780|468
1639065000000|2021-12-09 15:50:00|6785.9|6784.1|6787.5|6785.7|6787.8|6786|6783.2|6781.4|391
1639065300000|2021-12-09 15:55:00|6787.7|6785.9|6788.5|6786.7|6790.4|6788.6|6786.6|6784.8|499
1639065600000|2021-12-09 16:00:00|6788.2|6786.4|6785.5|6783.7|6789.5|6787.7|6785.1|6783.3|424
1639065900000|2021-12-09 16:05:00|6785.3|6783.5|6787.8|6786|6788.4|6786.6|6785.2|6783.4|387
1639066200000|2021-12-09 16:10:00|6787.9|6786.1|6785.7|6783.9|6788.1|6786.3|6784.7|6782.9|337
1639066500000|2021-12-09 16:15:00|6785.6|6783.8|6784.8|6783|6786.2|6784.4|6782.6|6780.8|374
1639066800000|2021-12-09 16:20:00|6784.7|6782.9|6787.1|6785.3|6787.1|6785.3|6784|6782.2|379
1639067100000|2021-12-09 16:25:00|6787|6785.2|6784.9|6783.1|6787.1|6785.3|6784.5|6782.7|308
1639067400000|2021-12-09 16:30:00|6784.7|6782.9|6784.3|6782.5|6785.8|6783.9|6784.1|6782.3|263
1639067700000|2021-12-09 16:35:00|6784.4|6782.6|6783.9|6782.1|6785.1|6783.3|6783.3|6781.5|320
1639068000000|2021-12-09 16:40:00|6783.8|6782|6783.6|6781.8|6785.4|6783.6|6783|6781.2|225
1639068300000|2021-12-09 16:45:00|6783.5|6781.7|6782.3|6780.5|6783.9|6782.1|6782.1|6780.3|232
1639068600000|2021-12-09 16:50:00|6782.2|6780.4|6784.8|6783|6785.1|6783.3|6782.1|6780.3|223
1639068900000|2021-12-09 16:55:00|6784.9|6783.1|6782.4|6780.6|6784.9|6783.1|6781.6|6779.8|231
1639069200000|2021-12-09 17:00:00|6782.3|6780.5|6783.4|6781.6|6783.7|6781.9|6782.3|6780.5|283
1639069500000|2021-12-09 17:05:00|6783.3|6781.5|6783.7|6781.9|6786|6784.2|6782|6780.2|328
1639069800000|2021-12-09 17:10:00|6783.6|6781.8|6785.7|6783.9|6786.3|6784.4|6782.8|6780.7|251
1639070100000|2021-12-09 17:15:00|6785.6|6783.8|6785.1|6783.3|6786.8|6785|6784.2|6781.7|272
1639070400000|2021-12-09 17:20:00|6785|6783.2|6784.3|6782.5|6785.2|6783.4|6783.8|6781.7|254
1639070700000|2021-12-09 17:25:00|6784.2|6782.4|6786|6784.2|6786.8|6784.6|6783.8|6781.7|217
1639071000000|2021-12-09 17:30:00|6785.9|6784.1|6785.4|6783.6|6786.3|6784.5|6785.1|6782.8|218
1639071300000|2021-12-09 17:35:00|6785.5|6783.7|6786.9|6785.1|6787|6785.2|6785.1|6783.3|187
1639071600000|2021-12-09 17:40:00|6787|6785.2|6787.3|6785.5|6788.8|6786.7|6786.6|6784.8|215
1639071900000|2021-12-09 17:45:00|6787.4|6785.6|6790.6|6788.8|6791.2|6788.9|6786.8|6784.7|245
1639072200000|2021-12-09 17:50:00|6790.5|6788.7|6789.5|6787.7|6790.7|6788.9|6788.3|6786.5|165
1639072500000|2021-12-09 17:55:00|6789.8|6788|6790.5|6787.5|6791.1|6789.3|6788.8|6787|226
1639072800000|2021-12-09 18:00:00|6790.6|6787.6|6786.9|6783.9|6792.6|6789.6|6786.6|6780.7|737
1639073100000|2021-12-09 18:05:00|6787|6784|6786.1|6784.3|6788.5|6786.2|6785.9|6783.2|430
1639073400000|2021-12-09 18:10:00|6787.1|6784.1|6788.3|6786.5|6790.2|6787.6|6786.5|6784.1|425
1639073700000|2021-12-09 18:15:00|6788.4|6786.6|6787.6|6784.6|6788.9|6786.6|6786.2|6784.1|328
1639074000000|2021-12-09 18:20:00|6787.5|6784.5|6788.1|6786.3|6788.7|6786.8|6786.6|6784.5|267
1639074300000|2021-12-09 18:25:00|6788.2|6786.4|6788.8|6787|6790|6788.1|6788.2|6786.4|221
1639074600000|2021-12-09 18:30:00|6788.9|6787.1|6789.9|6788.1|6789.9|6788.1|6787.6|6785.1|270
1639074900000|2021-12-09 18:35:00|6789.8|6788|6790.2|6788.4|6790.7|6788.6|6788.7|6786.5|202
1639075200000|2021-12-09 18:40:00|6790.1|6788.3|6790.4|6788.6|6791.7|6789.2|6789.6|6787.4|231
1639075500000|2021-12-09 18:45:00|6790.3|6788.5|6789.8|6788|6790.7|6788.6|6788.7|6786.5|220
1639075800000|2021-12-09 18:50:00|6789.7|6787.9|6790.3|6788.5|6790.4|6788.6|6788.7|6786.6|261
1639076100000|2021-12-09 18:55:00|6790.4|6788.6|6791.8|6790|6792.6|6790.8|6790.3|6788.5|236
1639076400000|2021-12-09 19:00:00|6791.9|6790.1|6791|6789.2|6791.9|6790.1|6789.7|6787.9|260
1639076700000|2021-12-09 19:05:00|6791.1|6789.3|6791|6789.2|6792.7|6790.5|6790.7|6788.4|242
1639077000000|2021-12-09 19:10:00|6791.2|6789.4|6789.7|6787.9|6791.5|6789.7|6789.6|6787.8|177
1639077300000|2021-12-09 19:15:00|6789.8|6788|6790|6788.2|6790.6|6788.8|6788.9|6786.9|183
1639077600000|2021-12-09 19:20:00|6789.9|6788.1|6790|6788.2|6790.8|6789|6789.4|6787.6|234
1639077900000|2021-12-09 19:25:00|6789.7|6787.9|6787.5|6785.7|6790.2|6788.4|6787|6785.2|279
1639078200000|2021-12-09 19:30:00|6787.4|6785.6|6787.9|6786.1|6789.1|6787.3|6787|6785.2|255
1639078500000|2021-12-09 19:35:00|6787.8|6786|6788.3|6786.5|6789.2|6787.4|6787.1|6785.3|230
1639078800000|2021-12-09 19:40:00|6788.4|6786.6|6789.3|6787.5|6789.4|6787.6|6787.6|6785.8|246
1639079100000|2021-12-09 19:45:00|6789.2|6787.4|6789.6|6787.8|6789.8|6788|6788.2|6786.4|200
1639079400000|2021-12-09 19:50:00|6789.7|6787.9|6788.8|6787|6790.2|6788.4|6788.6|6786.8|204
1639079700000|2021-12-09 19:55:00|6788.9|6787.1|6787.6|6785.8|6789.8|6788|6787.6|6785.8|278
1639080000000|2021-12-09 20:00:00|6787.7|6785.9|6790.3|6788.5|6791.3|6789.5|6787.7|6785.9|290
1639080300000|2021-12-09 20:05:00|6791|6789.2|6790.6|6788.8|6791.3|6789.5|6790.1|6788.3|235
1639080600000|2021-12-09 20:10:00|6790.5|6788.7|6791|6789.2|6792|6790|6789.7|6787.9|269
1639080900000|2021-12-09 20:15:00|6791.1|6789.3|6792.2|6790.4|6792.6|6790.5|6791.1|6789.3|332
1639081200000|2021-12-09 20:20:00|6792.4|6790.6|6792|6790.2|6793.2|6791.4|6791.6|6789.8|273
1639081500000|2021-12-09 20:25:00|6792.2|6790.4|6791.7|6789.9|6793|6790.8|6791|6789.2|333
1639081800000|2021-12-09 20:30:00|6791.5|6789.7|6792.5|6790.7|6792.8|6791|6791.4|6789.6|272
1639082100000|2021-12-09 20:35:00|6792.4|6790.6|6793|6791.2|6793.3|6791.5|6791.9|6790.1|153
1639082400000|2021-12-09 20:40:00|6793.1|6791.3|6794.5|6792.7|6794.8|6793|6792.4|6790.6|201
1639082700000|2021-12-09 20:45:00|6794.4|6792.6|6795.5|6793.7|6796.1|6794|6792.8|6791|255
1639083000000|2021-12-09 20:50:00|6795.4|6793.6|6796.1|6794.3|6796.3|6794.5|6794.8|6793|232
1639083300000|2021-12-09 20:55:00|6796.3|6794.5|6795.8|6794|6796.6|6794.6|6794.9|6793.1|301
1639083600000|2021-12-09 21:00:00|6795.9|6794.1|6797.3|6795.5|6798.7|6796.9|6795.5|6793.7|140
1639083900000|2021-12-09 21:05:00|6797.2|6795.4|6796.2|6794.4|6798.5|6796.1|6796.2|6794.4|185
1639084200000|2021-12-09 21:10:00|6796.3|6794.5|6795.1|6793.3|6796.7|6794.6|6794.4|6792.1|147
1639084500000|2021-12-09 21:15:00|6795.2|6793.4|6793.4|6790.4|6795.5|6793.4|6792.8|6790.4|123
1639084800000|2021-12-09 21:20:00|6792.9|6791.1|6792.7|6790.9|6793.3|6791.4|6792.4|6790.1|146
1639085100000|2021-12-09 21:25:00|6792.6|6790.8|6793.1|6790.1|6793.3|6791.3|6792.3|6790|145
1639085400000|2021-12-09 21:30:00|6792.6|6790.8|6794.1|6791.1|6794.2|6792|6792.5|6790.1|112
1639085700000|2021-12-09 21:35:00|6794.3|6791.3|6794.9|6791.9|6795.2|6793|6793.8|6791.3|128
1639086000000|2021-12-09 21:40:00|6795|6792|6793.9|6790.9|6795.6|6793.1|6793.3|6790.9|118
1639086300000|2021-12-09 21:45:00|6794.1|6791.1|6795.8|6792.8|6795.8|6792.8|6793.2|6790.5|179
1639086600000|2021-12-09 21:50:00|6795.4|6792.4|6796.2|6793.2|6796.5|6793.5|6795.1|6792.1|141
1639086900000|2021-12-09 21:55:00|6796.7|6793.7|6802|6789|6802.3|6794.2|6795.9|6789|388
1639087200000|2021-12-09 22:00:00|6797.6|6791.1|6797.1|6791.5|6798.3|6791.5|6797.1|6788.6|32
1639087500000|2021-12-09 22:05:00|6796.1|6791.3|6800.4|6790|6801.8|6791.6|6796.1|6789.2|379
1639087800000|2021-12-09 22:10:00|6800.2|6790.2|6800.4|6789.8|6802.5|6794|6797.7|6788.2|367
1639088100000|2021-12-09 22:15:00|6800.5|6789.7|6799.9|6793.7|6802.4|6793.9|6799.2|6788.7|377
1639088400000|2021-12-09 22:20:00|6800|6793.8|6800.3|6795.4|6801.2|6795.8|6799.6|6791.9|272
1639088700000|2021-12-09 22:25:00|6800.4|6795.6|6800.7|6794.7|6800.7|6796.1|6799|6793.1|231
1639089000000|2021-12-09 22:30:00|6800.6|6795|6799.9|6795.2|6800.8|6795.6|6799.5|6793.3|299
1639089300000|2021-12-09 22:35:00|6800|6795.3|6797.2|6792.3|6800.6|6795.5|6797.1|6790.6|411
1639089600000|2021-12-09 22:40:00|6797.1|6792.4|6798.7|6791.2|6798.9|6794|6796.8|6790|451
1639089900000|2021-12-09 22:45:00|6799|6791.1|6797.6|6791.5|6799.4|6794|6796.4|6788.4|195
1639090200000|2021-12-09 22:50:00|6797.7|6792.1|6794.9|6790.6|6798.5|6794|6794.6|6790.3|187
1639090500000|2021-12-09 22:55:00|6794.6|6790.7|6793.9|6790.7|6795.9|6791.3|6793.4|6789.9|291
1639090800000|2021-12-09 23:00:00|6793.8|6790.8|6798.7|6795.7|6800.1|6795.7|6793.4|6781.8|391
1639091100000|2021-12-09 23:05:00|6798.6|6795.6|6798.3|6795.3|6798.9|6795.9|6798|6795|107
1639091400000|2021-12-09 23:10:00|6797.7|6795.9|6795.3|6792.3|6798.3|6796|6795.2|6792.2|99
1639091700000|2021-12-09 23:15:00|6795.2|6792.2|6799.5|6796.5|6801.5|6799.2|6795.2|6792.2|187
1639092000000|2021-12-09 23:20:00|6799.2|6796.2|6799.3|6797.5|6799.9|6797.6|6797.6|6794.7|144
1639092300000|2021-12-09 23:25:00|6799.9|6796.9|6800.9|6797.9|6801.5|6798.9|6799.2|6796.8|108
1639092600000|2021-12-09 23:30:00|6800.7|6797.7|6798.1|6796.3|6800.7|6798.5|6798|6795.8|158
1639092900000|2021-12-09 23:35:00|6798.2|6796.4|6799.3|6797.5|6800.9|6798.5|6797.9|6795.6|122
1639093200000|2021-12-09 23:40:00|6799.2|6797.4|6800.2|6798.4|6800.2|6798.4|6798.2|6796.4|106
1639093500000|2021-12-09 23:45:00|6800.1|6798.3|6795.3|6793.5|6800.2|6798.4|6795.2|6792.8|135
1639093800000|2021-12-09 23:50:00|6795.4|6793.6|6796.2|6794.4|6798.2|6796.1|6795.2|6792.9|102
1639094100000|2021-12-09 23:55:00|6796.1|6794.3|6795.6|6793.8|6797.1|6794.9|6794.8|6792.9|126
1639094400000|2021-12-10 00:00:00|6795.7|6793.9|6797.9|6796.1|6798.8|6797|6795.3|6793.5|214
1639094700000|2021-12-10 00:05:00|6797.8|6796|6796.4|6794.6|6798.4|6796.6|6795.4|6793.6|159
1639095000000|2021-12-10 00:10:00|6796.6|6794.8|6799.1|6797.3|6799.5|6797.4|6796.4|6794.6|186
1639095300000|2021-12-10 00:15:00|6799|6797.2|6795.5|6793.7|6799|6797.2|6795.3|6793.5|255
1639095600000|2021-12-10 00:20:00|6795.6|6793.8|6800.8|6799|6800.8|6799|6795.6|6793.8|249
1639095900000|2021-12-10 00:25:00|6800.6|6798.8|6800.2|6798.4|6800.7|6798.9|6799|6797.2|170
1639096200000|2021-12-10 00:30:00|6800.1|6798.3|6798.7|6796.9|6800.4|6798.6|6796.8|6795|253
1639096500000|2021-12-10 00:35:00|6798.6|6796.8|6799|6797.2|6799.7|6797.8|6798.6|6796.6|171
1639096800000|2021-12-10 00:40:00|6798.9|6797.1|6798.8|6797|6799.4|6797.6|6797.3|6795.5|177
1639097100000|2021-12-10 00:45:00|6798.7|6796.9|6799.2|6797.4|6799.4|6797.6|6797.5|6795.7|178
1639097400000|2021-12-10 00:50:00|6799.3|6797.5|6796.2|6794.4|6799.4|6797.6|6796.1|6794.2|188
1639097700000|2021-12-10 00:55:00|6796|6794.2|6796.3|6794.5|6796.8|6795|6795.2|6793.4|218
1639098000000|2021-12-10 01:00:00|6796.2|6794.4|6794.8|6793|6796.7|6794.9|6793.7|6791.9|361
1639098300000|2021-12-10 01:05:00|6794.7|6792.9|6798|6796.2|6799.1|6797.3|6793.8|6792|300
1639098600000|2021-12-10 01:10:00|6798.1|6796.3|6798.7|6795.7|6800.3|6798.5|6797.9|6795.7|327
1639098900000|2021-12-10 01:15:00|6798.1|6796.3|6792.6|6790.8|6798.4|6796.6|6790.3|6787.9|483
1639099200000|2021-12-10 01:20:00|6792.5|6790.7|6795.3|6793.5|6795.7|6793.6|6792.2|6790.2|355
1639099500000|2021-12-10 01:25:00|6795.4|6793.6|6798.5|6796.7|6799.1|6797.3|6795.4|6793.6|312
1639099800000|2021-12-10 01:30:00|6798.4|6796.6|6802.7|6799.7|6802.8|6800.3|6798.3|6796.4|382
1639100100000|2021-12-10 01:35:00|6802.1|6800.3|6798.2|6796.4|6802.8|6801|6798.1|6796.3|395
1639100400000|2021-12-10 01:40:00|6798.1|6796.3|6797.3|6795.5|6799.6|6797.7|6795.9|6793.7|414
1639100700000|2021-12-10 01:45:00|6797.4|6795.6|6798.3|6796.5|6798.8|6797|6796|6794|400
1639101000000|2021-12-10 01:50:00|6798.4|6796.6|6799|6797.2|6799|6797.2|6796.7|6794.9|273
1639101300000|2021-12-10 01:55:00|6798.9|6797.1|6798.6|6796.8|6798.9|6797.1|6796.7|6794.9|243
1639101600000|2021-12-10 02:00:00|6798.7|6796.9|6801.7|6799.9|6802.3|6800.5|6798.6|6796.8|250
1639101900000|2021-12-10 02:05:00|6801.6|6799.8|6801.7|6799.9|6802.4|6800.6|6800.9|6799.1|255
1639102200000|2021-12-10 02:10:00|6801.3|6799.5|6801.3|6799.5|6802.4|6800.6|6799.8|6798|290
1639102500000|2021-12-10 02:15:00|6801.4|6799.6|6801.7|6799.9|6802.2|6800.4|6799.7|6797.9|229
1639102800000|2021-12-10 02:20:00|6801.8|6800|6801.8|6800|6802.4|6800.6|6800.6|6798.8|234
1639103100000|2021-12-10 02:25:00|6801.7|6799.9|6802.6|6800.8|6802.6|6800.8|6801.4|6799.6|173
1639103400000|2021-12-10 02:30:00|6802.7|6800.9|6800.7|6798.9|6802.7|6800.9|6799.8|6798|154
1639103700000|2021-12-10 02:35:00|6800.8|6799|6800.6|6798.8|6800.8|6799|6799.4|6797.6|191
1639104000000|2021-12-10 02:40:00|6800.7|6798.9|6799.2|6797.4|6800.8|6799|6799.1|6797.3|205
1639104300000|2021-12-10 02:45:00|6799.3|6797.5|6798.1|6796.3|6799.6|6797.8|6797.7|6795.9|263
1639104600000|2021-12-10 02:50:00|6798.2|6796.4|6799.3|6797.5|6799.7|6797.9|6797.7|6795.9|234
1639104900000|2021-12-10 02:55:00|6799.4|6797.6|6800.4|6798.6|6801.4|6799.6|6799.4|6797.6|219
1639105200000|2021-12-10 03:00:00|6800.5|6798.7|6802|6800.2|6802.1|6800.3|6799.8|6798|194
1639105500000|2021-12-10 03:05:00|6801.9|6800.1|6801.5|6799.7|6802.9|6801.1|6801.5|6799.7|115
1639105800000|2021-12-10 03:10:00|6801.6|6799.8|6802.2|6800.4|6802.3|6800.5|6801.5|6799.7|148
1639106100000|2021-12-10 03:15:00|6802.3|6800.5|6801.9|6800.1|6802.4|6800.6|6800.1|6798.3|203
1639106400000|2021-12-10 03:20:00|6802|6800.2|6805.2|6803.4|6805.9|6804.1|6801.7|6799.9|254
1639106700000|2021-12-10 03:25:00|6805.1|6803.3|6805.5|6803.7|6806.1|6804.2|6804.8|6802.6|196
1639107000000|2021-12-10 03:30:00|6805.4|6803.6|6807.4|6805.6|6807.5|6805.7|6804.7|6802.5|218
1639107300000|2021-12-10 03:35:00|6807.3|6805.5|6806.4|6804.6|6808|6806.2|6806.3|6804.5|146
1639107600000|2021-12-10 03:40:00|6806.5|6804.7|6804.7|6802.9|6807|6805.2|6803.8|6801.4|208
1639107900000|2021-12-10 03:45:00|6804.8|6803|6802.5|6800.7|6805.1|6803|6802.4|6800.6|246
1639108200000|2021-12-10 03:50:00|6802.6|6800.8|6802.9|6801.1|6803.7|6801.9|6802.1|6800.1|193
1639108500000|2021-12-10 03:55:00|6802.8|6801|6802.2|6800.4|6802.9|6801.1|6801.6|6799.8|180
1639108800000|2021-12-10 04:00:00|6802|6800.2|6801.7|6799.9|6802.3|6800.5|6801.1|6799.3|176
1639109100000|2021-12-10 04:05:00|6801.6|6799.8|6800.2|6798.4|6802.1|6799.8|6799.7|6797.9|202
1639109400000|2021-12-10 04:10:00|6800.6|6798.8|6800.2|6798.4|6801.1|6799.2|6799.2|6797.4|214
1639109700000|2021-12-10 04:15:00|6800.1|6798.3|6799.4|6797.6|6801.9|6800.1|6798.6|6796.8|182
1639110000000|2021-12-10 04:20:00|6799.3|6797.5|6799.8|6798|6800.6|6798.7|6799|6797.2|176
1639110300000|2021-12-10 04:25:00|6799.9|6798.1|6799.1|6797.3|6800.5|6798.5|6798.7|6796.9|163
1639110600000|2021-12-10 04:30:00|6798.9|6797.1|6798.9|6797.1|6800.1|6798.3|6798.1|6796.3|176
1639110900000|2021-12-10 04:35:00|6799|6797.2|6798.6|6796.8|6799.3|6797.5|6798.1|6795.7|123
1639111200000|2021-12-10 04:40:00|6798.5|6796.7|6798.3|6796.5|6798.8|6797|6797.1|6795.3|202
1639111500000|2021-12-10 04:45:00|6798.2|6796.4|6800.7|6798.9|6800.8|6799|6797.7|6795.9|173
1639111800000|2021-12-10 04:50:00|6800.8|6799|6797.3|6795.5|6801.2|6799.4|6797.2|6795.4|154
1639112100000|2021-12-10 04:55:00|6797.5|6795.7|6796.1|6794.3|6798.5|6796.7|6796.1|6794.3|207
1639112400000|2021-12-10 05:00:00|6796|6794.2|6796.3|6794.5|6797.1|6794.9|6795.4|6793.6|186
1639112700000|2021-12-10 05:05:00|6796|6794.2|6794.9|6793.1|6796.2|6794.4|6794.6|6792.8|196
1639113000000|2021-12-10 05:10:00|6795|6793.2|6793.3|6791.5|6795.7|6793.9|6793.1|6791.3|198
1639113300000|2021-12-10 05:15:00|6793.4|6791.6|6792.3|6790.5|6793.7|6791.9|6791.9|6790.1|186
1639113600000|2021-12-10 05:20:00|6792.4|6790.6|6794.1|6792.3|6794.3|6792.5|6792|6790.2|196
1639113900000|2021-12-10 05:25:00|6794.2|6792.4|6794.3|6792.5|6795.1|6793.3|6794|6792.2|237
1639114200000|2021-12-10 05:30:00|6794.2|6792.4|6794.5|6792.7|6794.8|6793|6793.7|6791.6|169
1639114500000|2021-12-10 05:35:00|6794.4|6792.6|6794.2|6792.4|6795|6793.1|6794.1|6791.9|153
1639114800000|2021-12-10 05:40:00|6794.1|6792.3|6791.4|6789.6|6794.6|6792.8|6790.7|6788.5|221
1639115100000|2021-12-10 05:45:00|6791.5|6789.7|6789.8|6788|6791.7|6789.7|6789.7|6787.9|224
1639115400000|2021-12-10 05:50:00|6789.9|6788.1|6790.2|6788.4|6791.5|6789.7|6789.8|6788|253
1639115700000|2021-12-10 05:55:00|6790.4|6788.6|6787.2|6785.4|6791.5|6789.7|6786.8|6785|251
1639116000000|2021-12-10 06:00:00|6787.3|6785.5|6790.1|6788.3|6791.5|6789.7|6787.3|6785.5|312
1639116300000|2021-12-10 06:05:00|6790|6788.2|6790.5|6788.7|6791.7|6789.9|6789.1|6787.3|254
1639116600000|2021-12-10 06:10:00|6790.4|6788.6|6790.7|6788.9|6790.9|6789.1|6789.2|6787.4|189
1639116900000|2021-12-10 06:15:00|6790.6|6788.8|6789.6|6787.8|6791.1|6789.3|6789.5|6787.7|182
1639117200000|2021-12-10 06:20:00|6789.7|6787.9|6790.8|6789|6791.1|6789.3|6789.1|6787.3|241
1639117500000|2021-12-10 06:25:00|6790.7|6788.9|6789|6787.2|6790.8|6789|6787.5|6785.7|243
1639117800000|2021-12-10 06:30:00|6789.2|6787.4|6789.1|6787.3|6790|6787.8|6788.6|6786.8|217
1639118100000|2021-12-10 06:35:00|6789.2|6787.4|6790.3|6788.5|6791.1|6789|6789|6787.2|162
1639118400000|2021-12-10 06:40:00|6790.2|6788.4|6790.2|6788.4|6792.3|6790.5|6789.7|6787.7|282
1639118700000|2021-12-10 06:45:00|6790.1|6788.3|6792.3|6790.5|6792.4|6790.6|6790|6788.2|229
1639119000000|2021-12-10 06:50:00|6792.1|6790.3|6790.5|6788.7|6793.7|6791.9|6790.5|6788.7|318
1639119300000|2021-12-10 06:55:00|6790.1|6788.3|6793.7|6790.7|6794|6791.8|6789.7|6787.9|274
1639119600000|2021-12-10 07:00:00|6793.8|6790.8|6794.6|6792.8|6794.7|6792.9|6791.5|6789.7|345
1639119900000|2021-12-10 07:05:00|6794.5|6792.7|6792.1|6790.3|6795.1|6792.8|6791|6789.2|312
1639120200000|2021-12-10 07:10:00|6792.2|6790.4|6789.2|6787.4|6792.3|6790.5|6787.9|6786.1|401
1639120500000|2021-12-10 07:15:00|6789.3|6787.5|6787|6785.2|6789.3|6787.5|6787|6785.2|334
1639120800000|2021-12-10 07:20:00|6786.9|6785.1|6787.4|6785.6|6789.1|6787.3|6786.6|6784.8|327
1639121100000|2021-12-10 07:25:00|6787.5|6785.7|6788.6|6786.8|6789.3|6787.5|6787.1|6785.3|354
1639121400000|2021-12-10 07:30:00|6788.5|6786.7|6787.2|6785.4|6789.3|6787.5|6786.6|6784.8|367
1639121700000|2021-12-10 07:35:00|6787.1|6785.3|6784.4|6782.6|6787.7|6785.7|6784.3|6782.5|301
1639122000000|2021-12-10 07:40:00|6784.3|6782.5|6782.8|6781|6785.6|6783.8|6782.8|6781|282
1639122300000|2021-12-10 07:45:00|6782.9|6781.1|6783.2|6781.4|6784.4|6782.6|6782.3|6780.5|228
1639122600000|2021-12-10 07:50:00|6782.8|6781|6785.2|6783.4|6785.2|6783.4|6782.2|6780.4|355
1639122900000|2021-12-10 07:55:00|6785|6783.2|6788.1|6786.3|6788.7|6786.6|6784.1|6782.3|454
1639123200000|2021-12-10 08:00:00|6788.2|6786.4|6785|6783.2|6789.8|6788|6784.9|6783.1|497
1639123500000|2021-12-10 08:05:00|6785.1|6783.3|6789|6787.2|6789|6787.2|6784.7|6782.6|452
1639123800000|2021-12-10 08:10:00|6788.8|6787|6788.6|6786.8|6789.5|6787.7|6786.2|6784.2|412
1639124100000|2021-12-10 08:15:00|6788.5|6786.7|6786.1|6784.3|6788.7|6786.9|6784.1|6782.3|344
1639124400000|2021-12-10 08:20:00|6786|6784.2|6785.2|6783.4|6787.7|6785.9|6785|6783|367
1639124700000|2021-12-10 08:25:00|6785.7|6783.9|6783.2|6781.4|6786.2|6784.4|6783.1|6781.3|335
1639125000000|2021-12-10 08:30:00|6783.1|6781.3|6782.7|6780.9|6784.1|6782.3|6781.6|6779.6|298
1639125300000|2021-12-10 08:35:00|6782.6|6780.8|6782.1|6780.3|6783.1|6781.1|6781.5|6779.4|297
1639125600000|2021-12-10 08:40:00|6782|6780.2|6780.1|6778.3|6782.6|6780.6|6779.5|6777.5|288
1639125900000|2021-12-10 08:45:00|6780|6778.2|6780|6777|6780.7|6778.9|6778.6|6776.5|298
1639126200000|2021-12-10 08:50:00|6780.1|6777.1|6781.2|6779.4|6782.1|6780.2|6779.4|6777|353
1639126500000|2021-12-10 08:55:00|6781.3|6779.5|6779|6776|6781.8|6780|6777.9|6775.5|266
1639126800000|2021-12-10 09:00:00|6778.6|6776.8|6777.2|6775.4|6779.2|6777.4|6776.6|6774.8|336
1639127100000|2021-12-10 09:05:00|6777.3|6775.5|6778|6776.2|6779.1|6777.3|6777.1|6775|331
1639127400000|2021-12-10 09:10:00|6777.9|6776.1|6778|6776.2|6779.5|6777.5|6777.7|6775.9|351
1639127700000|2021-12-10 09:15:00|6778.1|6776.3|6778.1|6776.3|6778.7|6776.9|6776.5|6774.7|330
1639128000000|2021-12-10 09:20:00|6778.2|6776.4|6777.7|6775.9|6779.2|6777|6775.2|6773.1|354
1639128300000|2021-12-10 09:25:00|6777.6|6775.8|6778.6|6776.8|6779.1|6777.3|6776.6|6774.5|382
1639128600000|2021-12-10 09:30:00|6778.5|6776.7|6778.2|6776.4|6779.3|6777.5|6777.5|6775.1|319
1639128900000|2021-12-10 09:35:00|6778.3|6776.5|6778.7|6776.9|6779.2|6777.1|6776.9|6775.1|366
1639129200000|2021-12-10 09:40:00|6778.8|6777|6775.4|6773.6|6780.2|6778.1|6775.2|6773.4|307
1639129500000|2021-12-10 09:45:00|6775.3|6773.5|6774.8|6773|6776.7|6774.7|6774.4|6772.5|295
1639129800000|2021-12-10 09:50:00|6774.7|6772.9|6777.9|6776.1|6778.4|6776.6|6774.7|6772.9|373
1639130100000|2021-12-10 09:55:00|6777.8|6776|6777.4|6775.6|6778.3|6776.5|6776.2|6774.4|384
1639130400000|2021-12-10 10:00:00|6777.6|6775.8|6775|6773.2|6777.8|6776|6774.6|6772.8|325
1639130700000|2021-12-10 10:05:00|6774.9|6773.1|6772.1|6770.3|6775.7|6773.4|6771.5|6769.5|347
1639131000000|2021-12-10 10:10:00|6772.2|6770.4|6771.9|6770.1|6774.1|6771.7|6771|6769.2|322
1639131300000|2021-12-10 10:15:00|6772|6770.2|6772.1|6770.3|6773.5|6771.4|6771.3|6769.3|286
1639131600000|2021-12-10 10:20:00|6772.2|6770.4|6774.2|6772.4|6774.8|6772.6|6772|6770.2|176
1639131900000|2021-12-10 10:25:00|6774.1|6772.3|6773.7|6771.9|6774.8|6772.8|6772.8|6770.7|199
1639132200000|2021-12-10 10:30:00|6773.6|6771.8|6775.5|6773.7|6776.2|6774.4|6772.7|6770.6|233
1639132500000|2021-12-10 10:35:00|6775.4|6773.6|6773.5|6771.7|6775.4|6773.6|6773.5|6771.6|184
1639132800000|2021-12-10 10:40:00|6773.6|6771.8|6772.8|6771|6774.6|6772.6|6772.1|6770.3|239
1639133100000|2021-12-10 10:45:00|6772.9|6771.1|6772.6|6770.8|6773.2|6771.2|6770.6|6768.8|313
1639133400000|2021-12-10 10:50:00|6772.5|6770.7|6773.3|6771.5|6774.2|6772.4|6772.1|6770|236
1639133700000|2021-12-10 10:55:00|6773.2|6771.4|6772.4|6770.6|6773.6|6771.8|6771.5|6769.7|294
1639134000000|2021-12-10 11:00:00|6772.3|6770.5|6772|6770.2|6772.7|6770.9|6770.7|6768.9|285
1639134300000|2021-12-10 11:05:00|6772.1|6770.3|6778|6776.2|6778.6|6776.8|6771.9|6770|337
1639134600000|2021-12-10 11:10:00|6778.2|6776.4|6776.8|6775|6779.3|6777.5|6776.7|6774.9|309
1639134900000|2021-12-10 11:15:00|6776.9|6775.1|6779.2|6777.4|6779.3|6777.5|6776.8|6775|293
1639135200000|2021-12-10 11:20:00|6779.1|6777.3|6779.6|6777.8|6780.9|6779.1|6778.6|6776.8|297
1639135500000|2021-12-10 11:25:00|6779.7|6777.9|6779.2|6777.4|6781.7|6779.6|6779.1|6777.3|320
1639135800000|2021-12-10 11:30:00|6779.3|6777.5|6775.6|6773.8|6780.1|6778.3|6774.7|6772.7|295
1639136100000|2021-12-10 11:35:00|6775.5|6773.7|6775.7|6773.9|6776.8|6774.4|6774.2|6772.4|263
1639136400000|2021-12-10 11:40:00|6775.8|6774|6779.1|6777.3|6780|6777.6|6775.7|6773.4|266
1639136700000|2021-12-10 11:45:00|6779.2|6777.4|6779.1|6777.3|6780.1|6778|6777.5|6775.5|237
1639137000000|2021-12-10 11:50:00|6779|6777.2|6780.3|6778.5|6780.5|6778.7|6779|6777|232
1639137300000|2021-12-10 11:55:00|6780.4|6778.6|6779.8|6778|6782.2|6780.4|6779.6|6777.8|278
1639137600000|2021-12-10 12:00:00|6779.7|6777.9|6779.9|6778.1|6782.2|6779.8|6777.6|6775.8|315
1639137900000|2021-12-10 12:05:00|6780|6778.2|6778.5|6776.7|6780.1|6778.2|6777.6|6775.5|362
1639138200000|2021-12-10 12:10:00|6778.6|6776.8|6778|6776.2|6779.7|6777.3|6777.5|6775.6|262
1639138500000|2021-12-10 12:15:00|6777.9|6776.1|6777.8|6776|6778.7|6776.9|6777.2|6775.3|227
1639138800000|2021-12-10 12:20:00|6777.7|6775.9|6779|6777.2|6780.1|6778.3|6777.6|6775.8|223
1639139100000|2021-12-10 12:25:00|6779.1|6777.3|6780.5|6778.7|6781.2|6779.4|6779|6777.2|209
1639139400000|2021-12-10 12:30:00|6780.4|6778.6|6778.4|6776.6|6781.6|6779.8|6778.3|6776.5|291
1639139700000|2021-12-10 12:35:00|6778.6|6776.8|6776.9|6775.1|6778.8|6777|6776.5|6774.7|234
1639140000000|2021-12-10 12:40:00|6777|6775.2|6777.5|6775.7|6777.9|6776.1|6775.9|6774.1|304
1639140300000|2021-12-10 12:45:00|6777.6|6775.8|6778.2|6776.4|6779.8|6778|6777.6|6775.8|297
1639140600000|2021-12-10 12:50:00|6778.3|6776.5|6779.8|6778|6779.9|6778.1|6778.1|6776.3|239
1639140900000|2021-12-10 12:55:00|6779.9|6778.1|6781.2|6779.4|6781.3|6779.5|6779.1|6777.3|268
1639141200000|2021-12-10 13:00:00|6781.3|6779.5|6778.9|6777.1|6782.1|6780.3|6778.3|6776.5|355
1639141500000|2021-12-10 13:05:00|6779|6777.2|6778|6776.2|6779.1|6777.3|6777.1|6775.3|336
1639141800000|2021-12-10 13:10:00|6778.2|6776.4|6777.7|6775.9|6779.4|6777.6|6777.2|6775.4|380
1639142100000|2021-12-10 13:15:00|6777.6|6775.8|6778.1|6776.3|6778.2|6776.4|6776.7|6774.9|318
1639142400000|2021-12-10 13:20:00|6778.2|6776.4|6775.8|6774|6778.2|6776.4|6774.6|6772.8|310
1639142700000|2021-12-10 13:25:00|6775.7|6773.9|6774.1|6770.5|6775.7|6773.9|6773|6769.6|322
1639143000000|2021-12-10 13:30:00|6774.6|6770.6|6803.2|6800.2|6805.2|6802.2|6774.5|6770.3|850
1639143300000|2021-12-10 13:35:00|6803.1|6800.1|6800.7|6797.7|6808.7|6806.2|6799.7|6797.1|766
1639143600000|2021-12-10 13:40:00|6800.8|6797.8|6793.7|6791.9|6804.1|6801.7|6793.7|6791|711
1639143900000|2021-12-10 13:45:00|6793.9|6792.1|6794|6791|6796.5|6794.3|6790.5|6787.7|681
1639144200000|2021-12-10 13:50:00|6794.1|6791.1|6794.8|6793|6798.6|6796.3|6793.4|6790.7|582
1639144500000|2021-12-10 13:55:00|6794.9|6793.1|6799.6|6797.8|6802.7|6800.1|6793.6|6791.4|596
1639144800000|2021-12-10 14:00:00|6799.4|6797.6|6804|6802.2|6805.3|6803.5|6799|6797.2|602
1639145100000|2021-12-10 14:05:00|6804.1|6802.3|6796.7|6794.9|6804.6|6802.5|6796.4|6793.9|634
1639145400000|2021-12-10 14:10:00|6796.9|6795.1|6795.5|6793.7|6799.1|6796.7|6794.9|6792.7|547
1639145700000|2021-12-10 14:15:00|6795.4|6793.6|6796.7|6794.9|6797|6795|6794.5|6792|410
1639146000000|2021-12-10 14:20:00|6796.6|6794.8|6792.4|6789.4|6797|6794.8|6791|6789.2|384
1639146300000|2021-12-10 14:25:00|6792.5|6789.5|6792.7|6789.7|6794.3|6791.8|6790.4|6788.3|422
1639146600000|2021-12-10 14:30:00|6792.8|6789.8|6793.4|6791.6|6795|6792.5|6790.4|6788.4|544
1639146900000|2021-12-10 14:35:00|6793.5|6791.7|6795.9|6794.1|6797.1|6794.8|6791.6|6789.8|455
1639147200000|2021-12-10 14:40:00|6796.3|6793.3|6795.4|6793.6|6798.5|6796.2|6794.4|6792.6|428
1639147500000|2021-12-10 14:45:00|6795.1|6793.3|6782.9|6779.9|6795.4|6793.6|6781.5|6779.4|569
1639147800000|2021-12-10 14:50:00|6782.7|6780.9|6784.1|6782.3|6787.7|6785.8|6781.5|6779.1|606
1639148100000|2021-12-10 14:55:00|6784|6782.2|6783.7|6780.7|6784.6|6782.4|6778.8|6776.4|522
1639148400000|2021-12-10 15:00:00|6783.6|6780.6|6784.4|6781.4|6787.9|6784.9|6780.7|6778.1|650
1639148700000|2021-12-10 15:05:00|6784.2|6781.2|6788.1|6785.1|6789.3|6786.3|6782.4|6779.7|674
1639149000000|2021-12-10 15:10:00|6788.4|6785.4|6792.8|6789.8|6793.5|6790.5|6785.4|6782.4|623
1639149300000|2021-12-10 15:15:00|6792.7|6789.7|6793.8|6790.8|6795.4|6792.6|6790.2|6787.6|485
1639149600000|2021-12-10 15:20:00|6793.7|6790.7|6790.7|6787.7|6794.5|6792.1|6789.8|6787.1|468
1639149900000|2021-12-10 15:25:00|6790.6|6787.6|6794.6|6791.6|6795.2|6792.3|6790|6787.6|374
1639150200000|2021-12-10 15:30:00|6793.7|6791.9|6787.6|6785.8|6795.1|6793|6787.1|6784.8|488
1639150500000|2021-12-10 15:35:00|6787.7|6785.9|6787.9|6784.9|6789.8|6787.4|6785.7|6783.5|519
1639150800000|2021-12-10 15:40:00|6788|6785|6787.2|6785.4|6789.7|6787|6786.5|6784.1|462
1639151100000|2021-12-10 15:45:00|6787.1|6785.3|6788.8|6787|6791.2|6789|6786|6784.2|455
1639151400000|2021-12-10 15:50:00|6788.6|6786.8|6790.6|6788.8|6791.9|6789.6|6787.8|6785.4|504
1639151700000|2021-12-10 15:55:00|6790.7|6788.9|6792.4|6790.6|6796.2|6793.9|6789.8|6788|558
1639152000000|2021-12-10 16:00:00|6792.5|6790.7|6788.2|6785.2|6794.4|6792.4|6787.5|6785.1|495
1639152300000|2021-12-10 16:05:00|6788.1|6785.1|6787.7|6784.7|6788.8|6786.4|6784.8|6782.5|467
1639152600000|2021-12-10 16:10:00|6787.6|6784.6|6790.7|6787.7|6791.1|6788.8|6786.7|6784.2|500
1639152900000|2021-12-10 16:15:00|6790.5|6787.5|6791.1|6789.3|6792|6789.8|6787.8|6785.5|448
1639153200000|2021-12-10 16:20:00|6791|6789.2|6792.5|6790.7|6792.9|6790.7|6790.6|6788.3|396
1639153500000|2021-12-10 16:25:00|6792.4|6790.6|6794.9|6793.1|6795.1|6793.3|6791.8|6789.6|344
1639153800000|2021-12-10 16:30:00|6794.8|6793|6793.4|6791.6|6797.2|6794.7|6793.2|6790.7|381
1639154100000|2021-12-10 16:35:00|6793.3|6791.5|6795.9|6794.1|6796.7|6794.3|6793.3|6791.1|429
1639154400000|2021-12-10 16:40:00|6796|6794.2|6799.3|6797.5|6799.7|6797.6|6795.8|6794|365
1639154700000|2021-12-10 16:45:00|6799.4|6797.6|6804.1|6801.1|6804.2|6802.1|6799.2|6797|423
1639155000000|2021-12-10 16:50:00|6804.2|6801.2|6799.8|6796.8|6804.8|6802.5|6798.9|6796.4|368
1639155300000|2021-12-10 16:55:00|6799.9|6796.9|6798.2|6796.4|6800.1|6797.6|6796.8|6794.5|421
1639155600000|2021-12-10 17:00:00|6798.3|6796.5|6798.6|6796.8|6801|6799|6797.8|6795.4|478
1639155900000|2021-12-10 17:05:00|6798.8|6797|6800.2|6798.4|6801.8|6799.4|6798.2|6795.7|416
1639156200000|2021-12-10 17:10:00|6800.1|6798.3|6800.8|6799|6802.3|6799.9|6799.7|6797.5|332
1639156500000|2021-12-10 17:15:00|6800.7|6798.9|6799.9|6798.1|6801.4|6799.5|6799.8|6797.5|285
1639156800000|2021-12-10 17:20:00|6800|6798.2|6797.8|6796|6800.7|6798.5|6797.6|6795.5|261
1639157100000|2021-12-10 17:25:00|6797.9|6796.1|6796.7|6794.9|6799.3|6797.5|6796.5|6794.5|270
1639157400000|2021-12-10 17:30:00|6796.8|6795|6798|6796.2|6798.8|6796.2|6795.9|6793.5|315
1639157700000|2021-12-10 17:35:00|6798.1|6796.3|6797.7|6795.9|6799.1|6796.9|6797.2|6795|262
1639158000000|2021-12-10 17:40:00|6797.8|6796|6795.8|6794|6798.5|6796.7|6795.7|6793.6|259
1639158300000|2021-12-10 17:45:00|6795.7|6793.9|6799.9|6798.1|6800|6798.2|6795.7|6793.9|287
1639158600000|2021-12-10 17:50:00|6799.7|6797.9|6799|6797.2|6799.9|6798.1|6798.3|6796|225
1639158900000|2021-12-10 17:55:00|6799.1|6797.3|6799.6|6796.6|6799.7|6797.4|6798.1|6795.6|192
1639159200000|2021-12-10 18:00:00|6798.8|6797|6800.3|6798.5|6801.9|6799.6|6798.7|6796.2|253
1639159500000|2021-12-10 18:05:00|6800.2|6798.4|6801.2|6799.4|6801.3|6799.5|6799.7|6797.4|150
1639159800000|2021-12-10 18:10:00|6801.3|6799.5|6799.8|6798|6801.4|6799.6|6799.7|6797.9|96
1639160100000|2021-12-10 18:15:00|6799.7|6797.9|6799.8|6798|6800.6|6798.3|6799.1|6797.3|154
1639160400000|2021-12-10 18:20:00|6799.9|6798.1|6799.7|6797.9|6800|6798.2|6799.6|6797.8|85
1639160700000|2021-12-10 18:25:00|6799.6|6797.8|6798.4|6796.6|6799.8|6798|6798.4|6796.6|125
1639161000000|2021-12-10 18:30:00|6798.5|6796.7|6797.7|6795.9|6798.8|6797|6797.6|6795.8|140
1639161300000|2021-12-10 18:35:00|6797.8|6796|6797.3|6795.5|6798.7|6796.4|6797.1|6795|188
1639161600000|2021-12-10 18:40:00|6797.2|6795.4|6796.6|6794.8|6797.3|6795.5|6796.6|6794.8|139
1639161900000|2021-12-10 18:45:00|6796.7|6794.9|6793.2|6791.4|6796.7|6794.9|6792.6|6790.8|187
1639162200000|2021-12-10 18:50:00|6793.1|6791.3|6794|6792.2|6794.6|6792.6|6793.1|6791.3|170
1639162500000|2021-12-10 18:55:00|6793.9|6792.1|6795.3|6793.5|6795.5|6793.5|6793.6|6791.8|211
1639162800000|2021-12-10 19:00:00|6795.2|6793.4|6795.7|6793.9|6796.2|6794.4|6794.8|6793|178
1639163100000|2021-12-10 19:05:00|6795.6|6793.8|6795.3|6793.5|6796|6794.1|6795.1|6792.9|135
1639163400000|2021-12-10 19:10:00|6795.2|6793.4|6795.2|6793.4|6795.8|6794|6795.2|6793.4|120
1639163700000|2021-12-10 19:15:00|6795.3|6793.5|6795.3|6793.5|6795.3|6793.5|6794.5|6792.7|102
1639164000000|2021-12-10 19:20:00|6795.2|6793.4|6794.8|6793|6795.3|6793.5|6794.7|6792.9|84
1639164300000|2021-12-10 19:25:00|6794.7|6792.9|6795.5|6793.7|6795.5|6793.7|6794.2|6792.4|108
1639164600000|2021-12-10 19:30:00|6795.6|6793.8|6794.8|6793|6795.7|6793.9|6794.6|6792.5|137
1639164900000|2021-12-10 19:35:00|6794.7|6792.9|6795.7|6793.9|6796.4|6794.2|6794.7|6792.5|164
1639165200000|2021-12-10 19:40:00|6796.4|6793.4|6795.8|6794|6796.4|6794.1|6795.2|6793.4|125
1639165500000|2021-12-10 19:45:00|6795.7|6793.9|6795.7|6793.9|6796|6794.2|6795.2|6793.4|140
1639165800000|2021-12-10 19:50:00|6795.8|6794|6795.9|6794.1|6796.5|6794.2|6795.2|6793.4|130
1639166100000|2021-12-10 19:55:00|6795.8|6794|6793.6|6791.8|6795.8|6794|6793.5|6791.1|230
1639166400000|2021-12-10 20:00:00|6793.7|6791.9|6792.1|6790.3|6794.6|6792.1|6792|6789.6|244
1639166700000|2021-12-10 20:05:00|6792.2|6790.4|6793.2|6791.4|6794|6791.9|6791.7|6789.7|150
1639167000000|2021-12-10 20:10:00|6793.3|6791.5|6794.5|6792.7|6794.8|6793|6793.1|6791.3|157
1639167300000|2021-12-10 20:15:00|6794.6|6792.8|6795.3|6793.5|6795.8|6794|6793.7|6791.6|130
1639167600000|2021-12-10 20:20:00|6795.2|6793.4|6795.2|6793.4|6795.6|6793.8|6794.2|6792.4|139
1639167900000|2021-12-10 20:25:00|6795.1|6793.3|6795.8|6794|6796.1|6794|6794.4|6792.3|119
1639168200000|2021-12-10 20:30:00|6795.7|6793.9|6795.6|6793.8|6796.2|6794|6795.1|6793.1|95
1639168500000|2021-12-10 20:35:00|6795.7|6793.9|6795.3|6793.5|6796.6|6794.3|6795.2|6792.8|138
1639168800000|2021-12-10 20:40:00|6795.2|6793.4|6796.7|6794.9|6797.9|6795.5|6795.2|6793.4|170
1639169100000|2021-12-10 20:45:00|6796.8|6795|6797.9|6796.1|6798.4|6796.1|6796.2|6793.8|111
1639169400000|2021-12-10 20:50:00|6798.2|6796.4|6798.7|6795.7|6799.3|6797.1|6797.8|6795.4|167
1639169700000|2021-12-10 20:55:00|6798.8|6795.8|6798.9|6795.9|6799.4|6797.1|6796.7|6794.5|246
1639170000000|2021-12-10 21:00:00|6798.8|6795.8|6798.7|6795.7|6800|6797.6|6798.4|6795.4|150
1639170300000|2021-12-10 21:05:00|6799.1|6796.1|6799.1|6796.1|6799.8|6796.9|6798.6|6795.6|70
1639170600000|2021-12-10 21:10:00|6799.3|6796.3|6799.7|6796.7|6799.9|6796.9|6799.3|6796.3|45
1639170900000|2021-12-10 21:15:00|6799.5|6796.5|6799.7|6796.7|6799.9|6797.5|6799.2|6796.2|59
1639171200000|2021-12-10 21:20:00|6799.6|6796.6|6800.6|6797.6|6801.1|6798.1|6799.2|6796.2|99
1639171500000|2021-12-10 21:25:00|6800.7|6797.7|6800.3|6797.3|6800.8|6797.8|6799.7|6796.7|115
1639171800000|2021-12-10 21:30:00|6800.4|6797.4|6800.9|6797.9|6801.9|6799|6800.2|6797.4|148
1639172100000|2021-12-10 21:35:00|6800.7|6797.7|6801.2|6798.2|6801.5|6798.9|6800.6|6797.6|173
1639172400000|2021-12-10 21:40:00|6801|6798|6800.9|6797.9|6801.4|6798.4|6800.2|6797.2|122
1639172700000|2021-12-10 21:45:00|6800.8|6797.8|6799.6|6796.6|6800.8|6797.8|6799|6796|158
1639173000000|2021-12-10 21:50:00|6799.7|6796.7|6799.4|6796.4|6800.5|6797.5|6798.9|6795.9|124
1639173300000|2021-12-10 21:55:00|6799.3|6796.3|6804.2|6791.2|6811.3|6798.3|6798.3|6788.8|400
1639342800000|2021-12-12 21:00:00|6809.8|6790.8|6809.8|6790.8|6811.6|6793.8|6809.8|6790.8|10
1639343100000|2021-12-12 21:05:00|6815.8|6798.7|6805.1|6801.1|6815.8|6801.1|6805.1|6798.7|2
1639343400000|2021-12-12 21:10:00|6809.8|6790.8|6811.1|6793.4|6811.5|6804.5|6804.7|6785.7|36
1639343700000|2021-12-12 21:15:00|6809.4|6790.4|6810.3|6791.3|6811.1|6793.8|6809.4|6790.4|16
1639344000000|2021-12-12 21:20:00|6809.8|6790.8|6810.3|6791.3|6811.4|6793.8|6809.8|6790.8|18
1639344300000|2021-12-12 21:25:00|6811|6793.8|6808.6|6792.2|6814.2|6801.1|6804.5|6789.5|33
1639344600000|2021-12-12 21:30:00|6809|6791.9|6811|6792|6811.7|6797.9|6809|6791.2|49
1639344900000|2021-12-12 21:35:00|6810.1|6791.1|6810.9|6797.6|6812.2|6798.7|6807.8|6788.8|43
1639345200000|2021-12-12 21:40:00|6811.1|6797.2|6810.9|6797.6|6812.9|6801.6|6805.5|6791.3|43
1639345500000|2021-12-12 21:45:00|6808.3|6789.3|6810.9|6797.6|6812.1|6798.7|6808.3|6789.3|19
1639345800000|2021-12-12 21:50:00|6811|6795.8|6810.9|6797.6|6812.6|6797.6|6810.2|6791.2|17
1639346100000|2021-12-12 21:55:00|6810.2|6791.2|6810.7|6797.5|6812|6798.3|6801.4|6791.2|11
1639346400000|2021-12-12 22:00:00|6811.7|6792.7|6808.6|6801.6|6811.7|6803|6802.1|6787.9|121
1639346700000|2021-12-12 22:05:00|6809|6804|6808.4|6795.4|6810.4|6804|6800.1|6790.7|184
1639347000000|2021-12-12 22:10:00|6807.4|6794.4|6805.8|6792.8|6810.3|6802.6|6802|6789|132
1639347300000|2021-12-12 22:15:00|6805.4|6792.4|6805.2|6792.2|6805.8|6792.8|6803.9|6791.3|23
1639347600000|2021-12-12 22:20:00|6804|6791.5|6807|6796.7|6809.5|6797.3|6803|6791.4|60
1639347900000|2021-12-12 22:25:00|6806.8|6797.4|6803.6|6790.6|6806.8|6798.3|6802.7|6789.7|125
1639348200000|2021-12-12 22:30:00|6803.5|6790.5|6803.6|6790.6|6804.2|6792.8|6802.4|6789.8|230
1639348500000|2021-12-12 22:35:00|6803.7|6790.7|6801.7|6790.3|6805.3|6793.7|6799.5|6788.6|335
1639348800000|2021-12-12 22:40:00|6801.8|6790.2|6799.5|6793.3|6802.8|6794.2|6798.4|6789.2|483
1639349100000|2021-12-12 22:45:00|6800.4|6793.2|6806.9|6793.9|6807.8|6794.8|6798.2|6791.7|276
1639349400000|2021-12-12 22:50:00|6807|6794|6799.8|6793.4|6807.7|6797.4|6799.5|6790.9|278
1639349700000|2021-12-12 22:55:00|6800.3|6793.2|6798|6793.3|6803.2|6794.9|6798|6790.2|341
1639350000000|2021-12-12 23:00:00|6798.7|6793.5|6798.3|6794|6805.1|6796.7|6797.5|6792.7|626
1639350300000|2021-12-12 23:05:00|6799.5|6793.5|6800.1|6795.4|6801.3|6797.8|6797.9|6793.2|329
1639350600000|2021-12-12 23:10:00|6800|6795.5|6798.5|6795.2|6801.1|6797|6797.7|6794.7|267
1639350900000|2021-12-12 23:15:00|6798.3|6795|6797.7|6794.7|6798.9|6795.9|6797.6|6794.6|163
1639351200000|2021-12-12 23:20:00|6797.8|6794.8|6798.5|6795.5|6799|6796|6797.7|6794.5|153
1639351500000|2021-12-12 23:25:00|6798.4|6795.4|6798.9|6795.9|6799.2|6796|6798.2|6795.1|131
1639351800000|2021-12-12 23:30:00|6798.8|6795.8|6798.6|6795.6|6799.4|6796.1|6798.5|6795.4|157
1639352100000|2021-12-12 23:35:00|6798.5|6795.5|6798.3|6795.3|6799.3|6796.3|6797.9|6794.9|166
1639352400000|2021-12-12 23:40:00|6798.1|6795.1|6799.9|6796.9|6800|6797|6797.1|6794.1|144
1639352700000|2021-12-12 23:45:00|6800|6797|6799.2|6796.2|6800.1|6797.1|6798.3|6795.3|107
1639353000000|2021-12-12 23:50:00|6799.1|6796.1|6796.2|6793.2|6799.1|6796.1|6795.8|6793.1|232
1639353300000|2021-12-12 23:55:00|6796.1|6793.1|6796.7|6793.7|6797.3|6794.3|6796.1|6793.1|133
1639353600000|2021-12-13 00:00:00|6796.5|6793.5|6795.7|6793.9|6797.3|6795.1|6793.5|6791.7|308
1639353900000|2021-12-13 00:05:00|6795.6|6793.8|6795.7|6793.9|6796.2|6793.9|6794.6|6792.3|221
1639354200000|2021-12-13 00:10:00|6796|6794.2|6797.1|6795.3|6798.2|6796.1|6795.7|6793.6|179
1639354500000|2021-12-13 00:15:00|6796.6|6794.8|6793.2|6791.4|6797.2|6794.9|6793.1|6791.3|212
1639354800000|2021-12-13 00:20:00|6793.3|6791.5|6795.9|6794.1|6795.9|6794.1|6793.3|6791.5|169
1639355100000|2021-12-13 00:25:00|6795.8|6794|6795.8|6794|6796.7|6794.9|6794.9|6793.1|199
1639355400000|2021-12-13 00:30:00|6795.7|6793.9|6795.4|6793.6|6795.9|6794.1|6795|6793.2|142
1639355700000|2021-12-13 00:35:00|6795.5|6793.7|6795.3|6793.5|6795.6|6793.7|6794.8|6792.5|158
1639356000000|2021-12-13 00:40:00|6795.4|6793.6|6795.8|6794|6796.6|6794.8|6794.8|6793|189
1639356300000|2021-12-13 00:45:00|6795.9|6794.1|6797.3|6795.5|6797.4|6795.6|6795.8|6794|142
1639356600000|2021-12-13 00:50:00|6797.4|6795.6|6799.9|6798.1|6801|6798.5|6796.5|6794.7|245
1639356900000|2021-12-13 00:55:00|6800.1|6798.3|6795.1|6793.3|6800.5|6798.7|6794.9|6793.1|246
1639357200000|2021-12-13 01:00:00|6795.2|6793.4|6797.4|6795.6|6797.8|6796|6794.9|6793.1|185
1639357500000|2021-12-13 01:05:00|6797.6|6795.8|6796.1|6794.3|6797.7|6795.9|6795.9|6794.1|198
1639357800000|2021-12-13 01:10:00|6796|6794.2|6793.1|6791.3|6796.3|6794.5|6792.9|6791.1|173
1639358100000|2021-12-13 01:15:00|6793.2|6791.4|6794.1|6792.3|6794.1|6792.3|6792.3|6790.5|241
1639358400000|2021-12-13 01:20:00|6794|6792.2|6798|6796.2|6798.1|6796.3|6794|6792.2|223
1639358700000|2021-12-13 01:25:00|6797.9|6796.1|6797.7|6795.9|6798.7|6796.9|6796.4|6794.6|254
1639359000000|2021-12-13 01:30:00|6797.6|6795.8|6797.1|6795.3|6798.2|6796.4|6796.7|6794.9|253
1639359300000|2021-12-13 01:35:00|6797|6795.2|6799.8|6798|6799.9|6798.1|6796.8|6795|235
1639359600000|2021-12-13 01:40:00|6799.9|6798.1|6800.3|6798.5|6801.1|6799.3|6799.8|6798|233
1639359900000|2021-12-13 01:45:00|6800.4|6798.6|6801.3|6799.5|6802.6|6800.5|6799.8|6798|214
1639360200000|2021-12-13 01:50:00|6801.2|6799.4|6798.4|6796.6|6801.4|6799.6|6797.1|6795.3|252
1639360500000|2021-12-13 01:55:00|6798.3|6796.5|6797.2|6795.4|6798.4|6796.6|6796.4|6794.6|222
1639360800000|2021-12-13 02:00:00|6797.3|6795.5|6796.8|6795|6797.4|6795.6|6796|6794.2|199
1639361100000|2021-12-13 02:05:00|6796.9|6795.1|6796.2|6794.4|6797.6|6795.8|6795.9|6794.1|261
1639361400000|2021-12-13 02:10:00|6796.3|6794.5|6797.9|6796.1|6798|6796.2|6795.9|6794.1|215
1639361700000|2021-12-13 02:15:00|6797.8|6796|6797.2|6795.4|6797.8|6796|6796.4|6794.6|189
1639362000000|2021-12-13 02:20:00|6797.1|6795.3|6795.4|6793.6|6797.3|6795.5|6795|6793.2|208
1639362300000|2021-12-13 02:25:00|6795.3|6793.5|6796|6794.2|6796.2|6794.4|6794.6|6792.8|223
1639362600000|2021-12-13 02:30:00|6795.9|6794.1|6794.7|6792.9|6796.2|6794.4|6794.6|6792.8|184
1639362900000|2021-12-13 02:35:00|6794.6|6792.8|6794.5|6792.7|6795.5|6793.7|6794.3|6792.5|241
1639363200000|2021-12-13 02:40:00|6794.4|6792.6|6794.4|6792.6|6795.2|6793.4|6794.3|6792.5|198
1639363500000|2021-12-13 02:45:00|6794.3|6792.5|6794.3|6792.5|6794.7|6792.9|6794.2|6792.4|136
1639363800000|2021-12-13 02:50:00|6794.4|6792.6|6792.9|6791.1|6794.8|6793|6792.9|6791.1|142
1639364100000|2021-12-13 02:55:00|6793|6791.2|6789.1|6787.3|6793|6791.2|6789.1|6787.3|200
1639364400000|2021-12-13 03:00:00|6789.2|6787.4|6789.5|6787.7|6789.5|6787.7|6787.6|6785.8|139
1639364700000|2021-12-13 03:05:00|6789.4|6787.6|6790.6|6788.8|6790.7|6788.9|6788.4|6786.6|127
1639365000000|2021-12-13 03:10:00|6790.7|6788.9|6792.1|6790.3|6793.1|6791.3|6790.7|6788.9|152
1639365300000|2021-12-13 03:15:00|6792|6790.2|6791.5|6789.7|6792.6|6790.8|6791.3|6789.5|120
1639365600000|2021-12-13 03:20:00|6791.4|6789.6|6792|6790.2|6792.6|6790.8|6790.8|6789|111
1639365900000|2021-12-13 03:25:00|6791.9|6790.1|6792.8|6791|6793|6791.2|6791.5|6789.7|119
1639366200000|2021-12-13 03:30:00|6792.7|6790.9|6793.6|6791.8|6793.9|6791.9|6792.5|6790.7|156
1639366500000|2021-12-13 03:35:00|6793.7|6791.9|6793.3|6791.5|6794.3|6792.5|6793|6791.2|108
1639366800000|2021-12-13 03:40:00|6793.4|6791.6|6795.4|6793.6|6795.6|6793.8|6791.2|6789.4|144
1639367100000|2021-12-13 03:45:00|6795.5|6793.7|6794.5|6792.7|6795.7|6793.9|6793.9|6792.1|119
1639367400000|2021-12-13 03:50:00|6794.4|6792.6|6795.1|6793.3|6795.2|6793.4|6794.1|6792.3|81
1639367700000|2021-12-13 03:55:00|6795|6793.2|6793.9|6792.1|6795.3|6793.5|6793.8|6792|134
1639368000000|2021-12-13 04:00:00|6793.8|6792|6798.5|6796.7|6798.7|6796.9|6793.7|6791.9|170
1639368300000|2021-12-13 04:05:00|6798.4|6796.6|6799.1|6797.3|6799.3|6797.5|6798.1|6796|113
1639368600000|2021-12-13 04:10:00|6799|6797.2|6799.6|6797.8|6799.9|6798.1|6798.9|6797.1|119
1639368900000|2021-12-13 04:15:00|6799.7|6797.9|6798.8|6797|6800.2|6798.4|6798.5|6796.7|95
1639369200000|2021-12-13 04:20:00|6798.9|6797.1|6799|6797.2|6799.6|6797.5|6798.8|6796.5|101
1639369500000|2021-12-13 04:25:00|6798.8|6797|6798.5|6796.7|6799.6|6797.4|6798.4|6796.3|85
1639369800000|2021-12-13 04:30:00|6798.4|6796.6|6798|6796.2|6799|6797|6797.8|6795.5|88
1639370100000|2021-12-13 04:35:00|6797.9|6796.1|6797.7|6795.9|6798.5|6796.7|6797.3|6795.3|133
1639370400000|2021-12-13 04:40:00|6797.8|6796|6797.5|6794.5|6798.2|6796.4|6796.7|6794.5|147
1639370700000|2021-12-13 04:45:00|6797.4|6794.4|6797.4|6795.6|6797.6|6795.8|6796.2|6794.4|127
1639371000000|2021-12-13 04:50:00|6797.3|6795.5|6797.7|6795.9|6798.7|6796.4|6797.2|6795|127
1639371300000|2021-12-13 04:55:00|6797.6|6795.8|6797.8|6796|6798.2|6796.4|6796.7|6794.9|148
1639371600000|2021-12-13 05:00:00|6797.7|6795.9|6797.5|6795.7|6798.4|6796.4|6797|6795.2|130
1639371900000|2021-12-13 05:05:00|6797.4|6795.6|6796.7|6794.9|6797.9|6795.7|6796.6|6794.2|120
1639372200000|2021-12-13 05:10:00|6796.6|6794.8|6795.4|6793.6|6797.4|6795.1|6795.1|6793.3|125
1639372500000|2021-12-13 05:15:00|6795.5|6793.7|6795.8|6794|6796.9|6794.6|6795.1|6793.3|124
1639372800000|2021-12-13 05:20:00|6795.7|6793.9|6796.3|6794.5|6797.1|6795.3|6795.6|6793.3|98
1639373100000|2021-12-13 05:25:00|6796.2|6794.4|6795.7|6793.9|6797.7|6795.4|6795.5|6793.7|172
1639373400000|2021-12-13 05:30:00|6795.5|6793.7|6795.4|6793.6|6795.7|6793.9|6794.3|6792.4|202
1639373700000|2021-12-13 05:35:00|6795.3|6793.5|6795.6|6793.8|6795.9|6794|6795.1|6792.9|114
1639374000000|2021-12-13 05:40:00|6795.7|6793.9|6794.4|6792.6|6796.2|6794.4|6793.9|6791.7|179
1639374300000|2021-12-13 05:45:00|6794.3|6792.5|6795.8|6794|6796.4|6794.2|6794.2|6792.4|209
1639374600000|2021-12-13 05:50:00|6795.9|6794.1|6795.4|6793.6|6796.3|6794.5|6795.2|6793.3|128
1639374900000|2021-12-13 05:55:00|6795.3|6793.5|6794.1|6792.3|6795.9|6793.9|6794|6792.2|122
1639375200000|2021-12-13 06:00:00|6794|6792.2|6793.7|6791.9|6795.5|6793.6|6793.3|6791.5|160
1639375500000|2021-12-13 06:05:00|6793.6|6791.8|6794|6792.2|6794.2|6792.4|6792.3|6790.5|136
1639375800000|2021-12-13 06:10:00|6794.1|6792.3|6792|6790.2|6794.4|6792.5|6792|6790.2|165
1639376100000|2021-12-13 06:15:00|6792.1|6790.3|6791.2|6789.4|6792.6|6790.8|6790.9|6789.1|148
1639376400000|2021-12-13 06:20:00|6791.1|6789.3|6791|6789.2|6792.2|6790.4|6790.9|6789.1|135
1639376700000|2021-12-13 06:25:00|6790.9|6789.1|6789.8|6788|6791|6789.2|6789.3|6787.5|175
1639377000000|2021-12-13 06:30:00|6789.9|6788.1|6789.1|6787.3|6790.8|6788.7|6788.5|6786.7|182
1639377300000|2021-12-13 06:35:00|6789|6787.2|6787.6|6785.8|6789.3|6787.3|6786.8|6785|193
1639377600000|2021-12-13 06:40:00|6787.5|6785.7|6786.5|6784.7|6788.6|6786.8|6786.3|6784.5|152
1639377900000|2021-12-13 06:45:00|6786.6|6784.8|6785.5|6783.7|6786.6|6784.8|6785.1|6783.3|165
1639378200000|2021-12-13 06:50:00|6785.6|6783.8|6785.3|6783.5|6786.6|6784.8|6785.1|6782.8|138
1639378500000|2021-12-13 06:55:00|6785.2|6783.4|6783.9|6780.9|6785.3|6783.5|6782.9|6780.6|145
1639378800000|2021-12-13 07:00:00|6784.7|6781.7|6785.7|6783.9|6786.5|6784.7|6784.2|6781.5|269
1639379100000|2021-12-13 07:05:00|6785.8|6784|6783.7|6781.9|6786.6|6784.8|6783.2|6781.4|317
1639379400000|2021-12-13 07:10:00|6783.8|6782|6783.9|6782.1|6784.8|6783|6783|6781.2|237
1639379700000|2021-12-13 07:15:00|6784.1|6782.3|6780.4|6777.4|6785.3|6783.5|6778.6|6776.3|295
1639380000000|2021-12-13 07:20:00|6780.3|6777.3|6778.6|6776.8|6781.2|6778.7|6778.3|6776|252
1639380300000|2021-12-13 07:25:00|6778.7|6776.9|6781.2|6779.4|6781.9|6779.7|6778.7|6776.8|255
1639380600000|2021-12-13 07:30:00|6781.1|6779.3|6780.9|6779.1|6782.1|6780|6780.4|6778.5|248
1639380900000|2021-12-13 07:35:00|6781|6779.2|6780.2|6778.4|6781.6|6779.6|6778.9|6777.1|188
1639381200000|2021-12-13 07:40:00|6780.3|6778.5|6778.1|6776.3|6780.7|6778.9|6776.7|6774.9|285
1639381500000|2021-12-13 07:45:00|6778|6776.2|6782.3|6780.5|6782.8|6781|6777.7|6775.9|230
1639381800000|2021-12-13 07:50:00|6782.6|6780.8|6782.9|6781.1|6783.9|6782.1|6782.3|6780.5|239
1639382100000|2021-12-13 07:55:00|6783|6781.2|6783.2|6781.4|6783.5|6781.7|6782|6780.2|199
1639382400000|2021-12-13 08:00:00|6783.5|6781.7|6783.1|6781.3|6784.4|6782.6|6782|6780.2|366
1639382700000|2021-12-13 08:05:00|6783.2|6781.4|6779.7|6777.9|6783.3|6781.5|6779.4|6777.6|334
1639383000000|2021-12-13 08:10:00|6779.8|6778|6784.1|6782.3|6784.2|6782.4|6779.7|6777.9|346
1639383300000|2021-12-13 08:15:00|6784.2|6782.4|6782.9|6781.1|6784.2|6782.4|6782|6779.9|286
1639383600000|2021-12-13 08:20:00|6782.8|6781|6781.1|6779.3|6782.8|6781|6780.4|6778.6|295
1639383900000|2021-12-13 08:25:00|6781|6779.2|6782.1|6780.3|6782.6|6780.8|6779.5|6777.7|287
1639384200000|2021-12-13 08:30:00|6782|6780.2|6781.9|6780.1|6783.2|6781.4|6780.4|6778.6|382
1639384500000|2021-12-13 08:35:00|6782|6780.2|6778.9|6777.1|6783.1|6780.9|6778.6|6776.8|324
1639384800000|2021-12-13 08:40:00|6778.8|6777|6779.2|6777.4|6779.8|6777.8|6778.4|6776.4|261
1639385100000|2021-12-13 08:45:00|6779.1|6777.3|6779.8|6778|6781.1|6779.3|6778.7|6776.9|211
1639385400000|2021-12-13 08:50:00|6779.6|6777.8|6778.5|6776.7|6780.1|6778.3|6778.4|6776.6|295
1639385700000|2021-12-13 08:55:00|6778.4|6776.6|6778.2|6776.4|6778.5|6776.7|6777|6775.1|225
1639386000000|2021-12-13 09:00:00|6778.1|6776.3|6778.1|6776.3|6778.9|6777.1|6777.3|6775.5|262
1639386300000|2021-12-13 09:05:00|6777.9|6776.1|6776.4|6774.6|6778.4|6776.5|6776.4|6774.6|204
1639386600000|2021-12-13 09:10:00|6776.3|6774.5|6777.6|6775.8|6779.3|6777.5|6776.3|6774.5|275
1639386900000|2021-12-13 09:15:00|6777.7|6775.9|6777.9|6776.1|6780.1|6778.3|6777.2|6775.4|290
1639387200000|2021-12-13 09:20:00|6778|6776.2|6775.5|6773.7|6778.2|6776.4|6774.5|6772.7|324
1639387500000|2021-12-13 09:25:00|6775.6|6773.8|6772.7|6770.9|6775.8|6774|6771.5|6769.7|269
1639387800000|2021-12-13 09:30:00|6772.8|6771|6775.4|6773.6|6776.3|6774.5|6772.7|6770.9|304
1639388100000|2021-12-13 09:35:00|6775.3|6773.5|6774.9|6773.1|6776.6|6774.8|6773.9|6772.1|248
1639388400000|2021-12-13 09:40:00|6775|6773.2|6775.8|6774|6776.7|6774.9|6774.9|6773|255
1639388700000|2021-12-13 09:45:00|6775.9|6774.1|6776.6|6774.8|6777|6775.2|6775.3|6773.5|271
1639389000000|2021-12-13 09:50:00|6776.5|6774.7|6775.3|6773.5|6776.6|6774.8|6775|6773.2|201
1639389300000|2021-12-13 09:55:00|6775.2|6773.4|6777|6775.2|6777.3|6775.5|6773.3|6771.5|255
1639389600000|2021-12-13 10:00:00|6776.9|6775.1|6776.8|6775|6777.8|6776|6775.9|6774.1|292
1639389900000|2021-12-13 10:05:00|6776.9|6775.1|6778.1|6776.3|6778.6|6776.8|6776|6774.2|237
1639390200000|2021-12-13 10:10:00|6778|6776.2|6777.3|6774.3|6778.5|6776.3|6776|6774.2|247
1639390500000|2021-12-13 10:15:00|6776.9|6775.1|6776.5|6774.7|6777|6775.2|6774.8|6773|303
1639390800000|2021-12-13 10:20:00|6776.6|6774.8|6775|6773.2|6777|6775.2|6775|6773.2|285
1639391100000|2021-12-13 10:25:00|6774.8|6773|6777|6775.2|6777|6775.2|6774|6772.2|323
1639391400000|2021-12-13 10:30:00|6777.1|6775.3|6773.7|6771.9|6777.1|6775.3|6773|6771.2|326
1639391700000|2021-12-13 10:35:00|6773.5|6771.7|6770.9|6769.1|6774.6|6772.8|6770.9|6769.1|320
1639392000000|2021-12-13 10:40:00|6771|6769.2|6772.4|6770.6|6772.8|6771|6770.6|6768.8|250
1639392300000|2021-12-13 10:45:00|6772.3|6770.5|6773.4|6771.6|6773.8|6772|6771.6|6769.8|359
1639392600000|2021-12-13 10:50:00|6773.5|6771.7|6773.2|6771.4|6773.9|6772.1|6771.3|6769.5|345
1639392900000|2021-12-13 10:55:00|6773.3|6771.5|6772.3|6770.5|6774.5|6772.7|6771.7|6769.9|312
1639393200000|2021-12-13 11:00:00|6772|6770.2|6771.1|6769.3|6772.7|6770.9|6770.5|6768.7|321
1639393500000|2021-12-13 11:05:00|6771.2|6769.4|6772.5|6770.7|6772.7|6770.9|6770.8|6769|255
1639393800000|2021-12-13 11:10:00|6772.6|6770.8|6776.1|6774.3|6776.1|6774.3|6771.7|6769.9|313
1639394100000|2021-12-13 11:15:00|6776|6774.2|6776.6|6774.8|6777.7|6775.9|6775.5|6773.7|299
1639394400000|2021-12-13 11:20:00|6776.7|6774.9|6776.3|6774.5|6778.3|6776.5|6776|6774.2|297
1639394700000|2021-12-13 11:25:00|6776.2|6774.4|6776.6|6774.8|6777.4|6775.6|6774.8|6773|263
1639395000000|2021-12-13 11:30:00|6776.7|6774.9|6776.9|6775.1|6777.4|6775.6|6775.5|6773.7|285
1639395300000|2021-12-13 11:35:00|6776.7|6774.9|6778.8|6777|6779.6|6777.8|6776.7|6774.9|329
1639395600000|2021-12-13 11:40:00|6778.7|6776.9|6776.4|6774.6|6779|6777.2|6776|6774.2|327
1639395900000|2021-12-13 11:45:00|6776.5|6774.7|6777.5|6775.7|6777.7|6775.9|6775.8|6774|335
1639396200000|2021-12-13 11:50:00|6777.4|6775.6|6777.5|6775.7|6778.3|6776.5|6776.7|6774.9|249
1639396500000|2021-12-13 11:55:00|6777.7|6775.9|6777|6775.2|6777.9|6776.1|6775.9|6774.1|283
1639396800000|2021-12-13 12:00:00|6776.7|6774.9|6774.3|6772.5|6777.1|6775.3|6773.1|6771.3|307
1639397100000|2021-12-13 12:05:00|6774.4|6772.6|6776.1|6774.3|6776.3|6774.5|6773.6|6771.8|266
1639397400000|2021-12-13 12:10:00|6776|6774.2|6775.1|6773.3|6776.1|6774.3|6774.6|6772.8|249
1639397700000|2021-12-13 12:15:00|6775|6773.2|6774|6772.2|6776|6774.2|6773.5|6771.7|273
1639398000000|2021-12-13 12:20:00|6774.1|6772.3|6777.1|6775.3|6777.7|6775.9|6774|6772.2|231
1639398300000|2021-12-13 12:25:00|6777|6775.2|6776|6774.2|6778.2|6776.1|6776|6773.7|251
1639398600000|2021-12-13 12:30:00|6776.2|6774.4|6778.4|6776.6|6778.6|6776.8|6776.2|6774.4|328
1639398900000|2021-12-13 12:35:00|6778.3|6776.5|6778.8|6777|6779.2|6777.4|6777.2|6775.4|255
1639399200000|2021-12-13 12:40:00|6778.7|6776.9|6778.2|6776.4|6779.9|6778.1|6777.5|6775.7|267
1639399500000|2021-12-13 12:45:00|6778.3|6776.5|6778.2|6776.4|6779|6777.2|6777.3|6775.5|288
1639399800000|2021-12-13 12:50:00|6778.3|6776.5|6776.1|6774.3|6778.4|6776.6|6775.9|6774.1|256
1639400100000|2021-12-13 12:55:00|6776|6774.2|6775.3|6773.5|6776.8|6775|6774.7|6772.9|273
1639400400000|2021-12-13 13:00:00|6775.2|6773.4|6774.6|6772.8|6775.8|6774|6772.7|6770.9|362
1639400700000|2021-12-13 13:05:00|6775.1|6773.3|6776.8|6775|6777.1|6775.3|6775|6773.2|363
1639401000000|2021-12-13 13:10:00|6776.9|6775.1|6773.6|6771.8|6777|6775.2|6773.5|6771.7|307
1639401300000|2021-12-13 13:15:00|6773.7|6771.9|6774.3|6772.5|6776.2|6774.4|6772.3|6770.5|337
1639401600000|2021-12-13 13:20:00|6774.2|6772.4|6775.1|6773.3|6775.3|6773.5|6772.3|6770.5|377
1639401900000|2021-12-13 13:25:00|6775|6773.2|6774.8|6773|6776.2|6774.4|6774.2|6772.4|332
1639402200000|2021-12-13 13:30:00|6774.9|6773.1|6777.6|6775.8|6778.5|6776.7|6774.8|6773|353
1639402500000|2021-12-13 13:35:00|6777.7|6775.9|6776.7|6774.9|6778.7|6776.9|6776.5|6774.7|331
1639402800000|2021-12-13 13:40:00|6776.6|6774.8|6777.9|6776.1|6778.9|6777.1|6776.3|6774.5|328
1639403100000|2021-12-13 13:45:00|6778|6776.2|6774.2|6772.4|6778|6776.2|6774.1|6772.3|311
1639403400000|2021-12-13 13:50:00|6774.1|6772.3|6773.7|6771.9|6774.5|6772.7|6773|6770.7|289
1639403700000|2021-12-13 13:55:00|6773.5|6771.7|6771.4|6769.6|6774.1|6772.3|6771.4|6769.6|307
1639404000000|2021-12-13 14:00:00|6771.7|6769.9|6772.7|6770.9|6773.6|6771.8|6769.9|6768.1|361
1639404300000|2021-12-13 14:05:00|6772.6|6770.8|6771.5|6769.7|6773.9|6772.1|6770.4|6768.6|308
1639404600000|2021-12-13 14:10:00|6771.6|6769.8|6773.8|6772|6776|6773.6|6771.4|6769.6|408
1639404900000|2021-12-13 14:15:00|6773.7|6771.9|6772.3|6770.5|6774.1|6772.3|6771.2|6769.4|428
1639405200000|2021-12-13 14:20:00|6772.4|6770.6|6769.8|6768|6772.5|6770.7|6769.3|6767.5|350
1639405500000|2021-12-13 14:25:00|6769.9|6768.1|6771.9|6770.1|6773.5|6771.7|6769.3|6767.5|356
1639405800000|2021-12-13 14:30:00|6771.8|6770|6770.9|6769.1|6773.9|6771.8|6770.7|6768.9|521
1639406100000|2021-12-13 14:35:00|6770.8|6769|6771.7|6769.9|6774.9|6772.6|6770.5|6768.7|513
1639406400000|2021-12-13 14:40:00|6771.6|6769.8|6768.8|6767|6771.7|6769.9|6767.9|6766.1|455
1639406700000|2021-12-13 14:45:00|6768.4|6766.6|6769.4|6767.6|6769.7|6767.9|6767|6765.2|473
1639407000000|2021-12-13 14:50:00|6768.9|6767.1|6767.5|6765.7|6772.4|6770.6|6767.1|6765.3|463
1639407300000|2021-12-13 14:55:00|6767.7|6765.9|6767.7|6765.9|6772.1|6770.3|6767.3|6765.5|480
1639407600000|2021-12-13 15:00:00|6767.6|6765.8|6756.3|6754.5|6768|6766.2|6756.3|6753.9|575
1639407900000|2021-12-13 15:05:00|6756.4|6754.6|6756.1|6754.3|6757.8|6756|6755.4|6753|424
1639408200000|2021-12-13 15:10:00|6756.2|6754.4|6754.5|6752.7|6757.1|6755.3|6754|6752.2|454
1639408500000|2021-12-13 15:15:00|6754.6|6752.8|6750.7|6748.9|6755.3|6753.5|6750.5|6748.7|466
1639408800000|2021-12-13 15:20:00|6750.8|6749|6752.8|6751|6753.3|6751.5|6750.6|6748.8|399
1639409100000|2021-12-13 15:25:00|6752.7|6750.9|6751.1|6749.3|6753.7|6751.9|6749.8|6748|409
1639409400000|2021-12-13 15:30:00|6751.2|6749.4|6752.3|6750.5|6753.8|6752|6750|6748.2|401
1639409700000|2021-12-13 15:35:00|6752.7|6750.9|6751.3|6749.5|6754.7|6752.9|6750.7|6748.9|395
1639410000000|2021-12-13 15:40:00|6751.4|6749.6|6752.9|6751.1|6754.1|6752.3|6750.9|6749.1|427
1639410300000|2021-12-13 15:45:00|6752.7|6750.9|6752.8|6751|6754.8|6753|6751.1|6749.3|403
1639410600000|2021-12-13 15:50:00|6752.9|6751.1|6750.6|6748.8|6753.8|6752|6750.5|6748.7|316
1639410900000|2021-12-13 15:55:00|6750.7|6748.9|6749.7|6747.9|6751.1|6749.3|6748|6746.2|396
1639411200000|2021-12-13 16:00:00|6749.8|6748|6747.3|6745.5|6750.8|6749|6746.7|6744.9|374
1639411500000|2021-12-13 16:05:00|6747.4|6745.6|6748.6|6746.8|6750.2|6748.4|6747.1|6745.3|388
1639411800000|2021-12-13 16:10:00|6748.7|6746.9|6751.9|6750.1|6751.9|6750.1|6748|6746.2|411
1639412100000|2021-12-13 16:15:00|6752|6750.2|6753.9|6752.1|6754.3|6752.5|6751.3|6749.5|441
1639412400000|2021-12-13 16:20:00|6754.1|6752.3|6756.1|6754.3|6756.9|6755.1|6753.4|6751.6|400
1639412700000|2021-12-13 16:25:00|6756.2|6754.4|6755.4|6753.6|6756.2|6754.4|6753.2|6751.4|365
1639413000000|2021-12-13 16:30:00|6755.3|6753.5|6755.6|6753.8|6756.6|6754.6|6753.8|6752|423
1639413300000|2021-12-13 16:35:00|6755.7|6753.9|6756.3|6754.5|6757.6|6755.8|6754.8|6753|366
1639413600000|2021-12-13 16:40:00|6756.4|6754.6|6756.1|6754.3|6757.1|6755.3|6755.2|6753.4|399
1639413900000|2021-12-13 16:45:00|6756.2|6754.4|6756.3|6754.5|6756.4|6754.6|6754.4|6752.6|236
1639414200000|2021-12-13 16:50:00|6756.4|6754.6|6755.9|6754.1|6756.8|6755|6755.1|6753.3|283
1639414500000|2021-12-13 16:55:00|6756.1|6754.3|6756.3|6754.5|6757.1|6755.3|6754.8|6753|330
1639414800000|2021-12-13 17:00:00|6756.5|6754.7|6756.6|6754.8|6756.8|6755|6754.5|6752.7|339
1639415100000|2021-12-13 17:05:00|6756.5|6754.7|6758.4|6756.6|6758.5|6756.7|6755.7|6753.9|245
1639415400000|2021-12-13 17:10:00|6758.3|6756.5|6757.9|6756.1|6758.9|6757.1|6757.5|6755.7|283
1639415700000|2021-12-13 17:15:00|6757.8|6756|6758.4|6756.6|6759.9|6757.8|6757.1|6754.8|304
1639416000000|2021-12-13 17:20:00|6758.3|6756.5|6761.9|6760.1|6761.9|6760.1|6758.3|6756.5|298
1639416300000|2021-12-13 17:25:00|6762|6760.2|6761.9|6760.1|6763|6761.2|6761.6|6759.8|289
1639416600000|2021-12-13 17:30:00|6762|6760.2|6762.2|6760.4|6763.5|6761.7|6761.7|6759.9|201
1639416900000|2021-12-13 17:35:00|6762.3|6760.5|6760.9|6759.1|6762.6|6760.8|6760.5|6758.7|234
1639417200000|2021-12-13 17:40:00|6761|6759.2|6761.4|6759.6|6761.8|6760|6760.3|6758.5|214
1639417500000|2021-12-13 17:45:00|6761.3|6759.5|6759.4|6757.6|6761.5|6759.7|6759.3|6757.5|197
1639417800000|2021-12-13 17:50:00|6759.5|6757.7|6759.6|6757.8|6760.9|6759.1|6759.4|6757.6|202
1639418100000|2021-12-13 17:55:00|6759.7|6757.9|6756.8|6753.8|6759.9|6758.1|6756.7|6753.1|218
1639418400000|2021-12-13 18:00:00|6757.7|6753.2|6758|6756.2|6766.5|6757.7|6756.2|6751.5|242
1639418700000|2021-12-13 18:05:00|6758.1|6756.3|6757.6|6755.8|6759.3|6757.5|6757.5|6755.7|168
1639419000000|2021-12-13 18:10:00|6757.7|6755.9|6758.5|6756.7|6758.9|6757.1|6757.5|6755.7|197
1639419300000|2021-12-13 18:15:00|6758.3|6756.5|6759.2|6757.4|6759.5|6757.5|6757.6|6755.6|192
1639419600000|2021-12-13 18:20:00|6759.1|6757.3|6762.7|6760.9|6762.8|6761|6759.1|6757.3|266
1639419900000|2021-12-13 18:25:00|6762.8|6761|6763.8|6762|6764.8|6763|6762.2|6760.4|174
1639420200000|2021-12-13 18:30:00|6763.9|6762.1|6762.5|6760.7|6764.1|6762.3|6761.6|6759.8|241
1639420500000|2021-12-13 18:35:00|6762.6|6760.8|6760.9|6759.1|6762.7|6760.9|6760.7|6758.9|189
1639420800000|2021-12-13 18:40:00|6760.8|6759|6759.5|6757.7|6761.9|6760.1|6759.1|6757.3|266
1639421100000|2021-12-13 18:45:00|6759.4|6757.6|6758.2|6756.4|6759.8|6758|6758.1|6756.3|290
1639421400000|2021-12-13 18:50:00|6758.6|6756.8|6758.7|6756.9|6759|6757.2|6758.1|6756.3|243
1639421700000|2021-12-13 18:55:00|6758.6|6756.8|6758.6|6756.8|6759.7|6757.9|6758.6|6756.8|200
1639422000000|2021-12-13 19:00:00|6758.8|6757|6757.2|6755.4|6758.8|6757|6757.1|6755.3|207
1639422300000|2021-12-13 19:05:00|6757.1|6755.3|6760.8|6759|6760.9|6759.1|6757.1|6755.3|199
1639422600000|2021-12-13 19:10:00|6761|6759.2|6760.7|6758.9|6762.1|6760.1|6760.6|6758.7|162
1639422900000|2021-12-13 19:15:00|6760.8|6759|6760.6|6758.8|6761.1|6759.1|6760|6758|176
1639423200000|2021-12-13 19:20:00|6760.7|6758.9|6761.5|6759.7|6762.2|6760.1|6760.6|6758.8|174
1639423500000|2021-12-13 19:25:00|6761.4|6759.6|6760.2|6758.4|6761.6|6759.8|6759.5|6757.7|203
1639423800000|2021-12-13 19:30:00|6760.1|6758.3|6761|6759.2|6762.1|6760.1|6759.9|6758.1|177
1639424100000|2021-12-13 19:35:00|6761.1|6759.3|6762.3|6760.5|6762.5|6760.7|6761|6759.2|193
1639424400000|2021-12-13 19:40:00|6762.2|6760.4|6760.9|6759.1|6762.3|6760.5|6760.7|6758.9|185
1639424700000|2021-12-13 19:45:00|6760.8|6759|6758.9|6757.1|6760.8|6759|6758.8|6757|209
1639425000000|2021-12-13 19:50:00|6759|6757.2|6758.7|6756.9|6759.2|6757.4|6757.8|6756|199
1639425300000|2021-12-13 19:55:00|6758.8|6757|6760.8|6759|6760.9|6759.1|6757.7|6755.9|241
1639425600000|2021-12-13 20:00:00|6760.7|6758.9|6759.3|6757.5|6761|6759.2|6759.2|6757.1|206
1639425900000|2021-12-13 20:05:00|6759.4|6757.6|6759.2|6757.4|6760.3|6758.5|6759.1|6757.2|173
1639426200000|2021-12-13 20:10:00|6759.1|6757.3|6758.4|6756.6|6759.2|6757.4|6758.2|6756.4|119
1639426500000|2021-12-13 20:15:00|6758.3|6756.5|6757.8|6756|6759|6757.2|6757.5|6755.1|149
1639426800000|2021-12-13 20:20:00|6757.9|6756.1|6756.9|6755.1|6757.9|6756.1|6756.2|6754|164
1639427100000|2021-12-13 20:25:00|6757|6755.2|6757.2|6755.4|6758.4|6756.1|6756.9|6755.1|166
1639427400000|2021-12-13 20:30:00|6757.1|6755.3|6756.6|6754.8|6758.5|6756.1|6756.3|6754.5|186
1639427700000|2021-12-13 20:35:00|6756.5|6754.7|6755.6|6753.8|6757.7|6755.5|6755.4|6753.2|232
1639428000000|2021-12-13 20:40:00|6755.4|6753.6|6752.9|6751.1|6755.7|6753.6|6752.3|6750.2|244
1639428300000|2021-12-13 20:45:00|6752.8|6751|6754.6|6752.8|6755.9|6754.1|6752.8|6751|270
1639428600000|2021-12-13 20:50:00|6754.3|6752.5|6751.4|6749.6|6754.5|6752.7|6751.2|6749.4|342
1639428900000|2021-12-13 20:55:00|6751.5|6749.7|6751.9|6750.1|6754.8|6753|6751.4|6749.6|448
1639429200000|2021-12-13 21:00:00|6752.1|6750.3|6753.3|6750.3|6755|6752.5|6751|6749.2|292
1639429500000|2021-12-13 21:05:00|6753.2|6750.2|6754.1|6751.1|6754.1|6751.6|6751.8|6749.5|192
1639429800000|2021-12-13 21:10:00|6754|6751|6754|6751|6754.4|6752.1|6752.6|6750.1|226
1639430100000|2021-12-13 21:15:00|6754.1|6751.1|6753.6|6750.6|6754.3|6751.9|6752.3|6750.1|178
1639430400000|2021-12-13 21:20:00|6753.7|6750.7|6752.4|6749.4|6753.7|6751.1|6751.5|6749|157
1639430700000|2021-12-13 21:25:00|6752.3|6749.3|6752.4|6749.4|6752.5|6750.1|6750.5|6747.9|136
1639431000000|2021-12-13 21:30:00|6752.3|6749.3|6753.7|6750.7|6753.9|6751.2|6751.2|6748.7|112
1639431300000|2021-12-13 21:35:00|6753.9|6750.9|6754.4|6751.4|6754.5|6752.1|6753.6|6750.7|94
1639431600000|2021-12-13 21:40:00|6754.5|6751.5|6753.7|6750.7|6754.5|6752.1|6752.6|6750|144
1639431900000|2021-12-13 21:45:00|6753.6|6750.6|6755.5|6752.5|6755.6|6752.6|6752.3|6749.8|180
1639432200000|2021-12-13 21:50:00|6755.4|6752.4|6755.3|6752.3|6755.7|6752.7|6754.8|6751.8|134
1639432500000|2021-12-13 21:55:00|6755.2|6752.2|6763.7|6751|6767.3|6754.3|6755|6747.5|336
1639432800000|2021-12-13 22:00:00|6763.6|6751.7|6762.9|6749.9|6768.8|6755.8|6759.1|6749|120
1639433100000|2021-12-13 22:05:00|6762.8|6749.8|6761.4|6748.4|6763|6751.8|6759.2|6748.3|160
1639433400000|2021-12-13 22:10:00|6761.3|6748.3|6760.1|6749.4|6761.6|6750.7|6759.9|6748.3|278
1639433700000|2021-12-13 22:15:00|6760|6749|6761.9|6749.3|6762.1|6750.7|6759.5|6748.6|293
1639434000000|2021-12-13 22:20:00|6761.8|6748.2|6761.4|6749.6|6762.9|6750.3|6758.4|6748.2|241
1639434300000|2021-12-13 22:25:00|6759.9|6749.5|6759.8|6749.7|6772.3|6759.3|6758.7|6748.2|406
1639434600000|2021-12-13 22:30:00|6760|6749.9|6757.8|6748.6|6760.3|6751.8|6756.1|6743.3|338
1639434900000|2021-12-13 22:35:00|6757.6|6748.7|6760.6|6749.8|6763.1|6750.7|6757.2|6747.9|273
1639435200000|2021-12-13 22:40:00|6761.3|6748.6|6759.6|6750.2|6761.3|6750.5|6759.1|6748.6|200
1639435500000|2021-12-13 22:45:00|6759.3|6750.3|6758.7|6750|6760.5|6751|6755.3|6748.1|228
1639435800000|2021-12-13 22:50:00|6758.6|6749.8|6758.9|6748.6|6770.5|6757.5|6755.4|6745.5|469
1639436100000|2021-12-13 22:55:00|6759.3|6748.3|6756.2|6750.3|6760.5|6751|6756.2|6747.5|326
1639436400000|2021-12-13 23:00:00|6756.5|6750.4|6756|6753|6758.2|6754.4|6755.6|6750.1|386
1639436700000|2021-12-13 23:05:00|6755.9|6752.9|6755.2|6752.2|6756.7|6753.7|6755.1|6752.1|155
1639437000000|2021-12-13 23:10:00|6755.1|6752.1|6754.8|6751.8|6755.4|6752.4|6754.2|6751.2|128
1639437300000|2021-12-13 23:15:00|6754.7|6751.7|6755.2|6752.2|6755.2|6752.2|6754.1|6751.1|101
1639437600000|2021-12-13 23:20:00|6755.1|6752.1|6754.1|6751.1|6755.2|6752.2|6753.7|6750.7|90
1639437900000|2021-12-13 23:25:00|6754.2|6751.2|6752.7|6749.7|6754.8|6751.8|6752.3|6749.3|106
1639438200000|2021-12-13 23:30:00|6752.8|6749.8|6754.1|6751.1|6754.2|6751.2|6752.8|6749.8|147
1639438500000|2021-12-13 23:35:00|6754|6751|6753.7|6750.7|6754.7|6751.7|6753.1|6750.5|96
1639438800000|2021-12-13 23:40:00|6753.8|6750.8|6754.3|6751.3|6754.5|6751.5|6753.1|6750.1|108
1639439100000|2021-12-13 23:45:00|6754.2|6751.2|6753|6750|6754.4|6751.4|6753|6750|114
1639439400000|2021-12-13 23:50:00|6753.1|6750.1|6752.2|6749.2|6753.1|6750.3|6751.5|6749.1|78
1639439700000|2021-12-13 23:55:00|6752.3|6749.3|6752.6|6749.6|6753.3|6750.3|6752|6749.2|78
1639440000000|2021-12-14 00:00:00|6752.7|6749.7|6754.8|6753|6756.2|6753.8|6752.1|6749.7|200
1639440300000|2021-12-14 00:05:00|6754.9|6753.1|6756.5|6754.7|6756.6|6754.8|6754.3|6752.5|163
1639440600000|2021-12-14 00:10:00|6756.4|6754.6|6755.4|6753.6|6756.9|6754.7|6755.4|6753.6|125
1639440900000|2021-12-14 00:15:00|6755.5|6753.7|6754.9|6753.1|6756.3|6754.2|6754.8|6752.6|149
1639441200000|2021-12-14 00:20:00|6754.8|6753|6753.5|6751.7|6754.9|6753.1|6753.4|6751.6|135
1639441500000|2021-12-14 00:25:00|6753.4|6751.6|6752.7|6749.7|6753.4|6751.6|6750.6|6748.3|261
1639441800000|2021-12-14 00:30:00|6752.8|6749.8|6749.2|6747.4|6752.8|6749.8|6748.5|6746.1|219
1639442100000|2021-12-14 00:35:00|6749.1|6747.3|6747.9|6746.1|6749.2|6747.4|6747.4|6745.6|159
1639442400000|2021-12-14 00:40:00|6747.8|6746|6748|6746.2|6748.6|6746.8|6747.6|6745.2|127
1639442700000|2021-12-14 00:45:00|6748.1|6746.3|6749.6|6746.6|6750.2|6748.1|6747.3|6745.4|127
1639443000000|2021-12-14 00:50:00|6749.7|6746.7|6748.8|6747|6749.8|6748|6748.3|6746.2|191
1639443300000|2021-12-14 00:55:00|6748.7|6746.9|6748.8|6747|6750.1|6748.1|6748.5|6746.3|141
1639443600000|2021-12-14 01:00:00|6748.7|6746.9|6748.1|6746.3|6749.3|6747.4|6747.8|6745.6|231
1639443900000|2021-12-14 01:05:00|6748.2|6746.4|6747.8|6746|6748.8|6746.8|6746.6|6744.8|230
1639444200000|2021-12-14 01:10:00|6747.9|6746.1|6748.5|6746.7|6749.6|6747.8|6747.7|6745.9|198
1639444500000|2021-12-14 01:15:00|6748.2|6746.4|6746.1|6744.3|6748.9|6746.8|6744.9|6742.7|291
1639444800000|2021-12-14 01:20:00|6746.2|6744.4|6744.7|6742.9|6747.1|6744.8|6744.6|6742.3|300
1639445100000|2021-12-14 01:25:00|6744.6|6742.8|6744.6|6742.8|6745.7|6743.4|6742.4|6740|226
1639445400000|2021-12-14 01:30:00|6744.7|6742.9|6750.2|6748.4|6751.4|6749.1|6744.3|6742.3|318
1639445700000|2021-12-14 01:35:00|6750.3|6748.5|6751.9|6750.1|6752.1|6750.2|6750.3|6748.2|248
1639446000000|2021-12-14 01:40:00|6752.1|6750.3|6748.7|6746.9|6753.1|6750.7|6748.6|6746.3|239
1639446300000|2021-12-14 01:45:00|6749.3|6746.3|6749.6|6746.6|6749.9|6747.6|6746.9|6745|310
1639446600000|2021-12-14 01:50:00|6749.7|6746.7|6751.5|6749.7|6752.1|6750.3|6748.8|6746.6|256
1639446900000|2021-12-14 01:55:00|6751.6|6749.8|6750.8|6749|6753.7|6751.9|6750.7|6748.9|274
1639447200000|2021-12-14 02:00:00|6750.9|6749.1|6751.3|6749.5|6752.3|6750.5|6749.4|6747.6|262
1639447500000|2021-12-14 02:05:00|6750.9|6749.1|6749.8|6748|6751.8|6750|6749.7|6747.9|182
1639447800000|2021-12-14 02:10:00|6749.7|6747.9|6749.4|6747.6|6749.9|6748.1|6747.8|6746|213
1639448100000|2021-12-14 02:15:00|6749.3|6747.5|6748.1|6746.3|6749.3|6747.5|6747.7|6745.9|175
1639448400000|2021-12-14 02:20:00|6748|6746.2|6747.7|6745.9|6748.9|6746.8|6746.2|6744.4|244
1639448700000|2021-12-14 02:25:00|6747.6|6745.8|6748.4|6746.6|6749.4|6747.2|6747.5|6745.3|186
1639449000000|2021-12-14 02:30:00|6748.7|6746.9|6748.9|6747.1|6749.4|6747.1|6747.7|6745.9|176
1639449300000|2021-12-14 02:35:00|6748.8|6747|6749.1|6747.3|6750.4|6748.4|6748.5|6746.2|233
1639449600000|2021-12-14 02:40:00|6749|6747.2|6749.5|6747.7|6749.9|6748.1|6749|6747.2|185
1639449900000|2021-12-14 02:45:00|6749.4|6747.6|6746.3|6744.5|6749.5|6747.7|6746|6743.9|266
1639450200000|2021-12-14 02:50:00|6746.4|6744.6|6745|6743.2|6747.3|6745.2|6744.9|6743.1|210
1639450500000|2021-12-14 02:55:00|6744.9|6743.1|6744.3|6742.5|6745.5|6743.3|6740.5|6737.7|333
1639450800000|2021-12-14 03:00:00|6744.2|6742.4|6747.5|6745.7|6748|6745.8|6744.2|6742|252
1639451100000|2021-12-14 03:05:00|6747.4|6745.6|6745.8|6744|6748.3|6745.9|6745.6|6743.8|195
1639451400000|2021-12-14 03:10:00|6744.9|6743.1|6743.9|6742.1|6747.4|6745.1|6743.7|6741.9|304
1639451700000|2021-12-14 03:15:00|6743.8|6742|6745.3|6743.5|6745.7|6743.9|6743|6741.2|200
1639452000000|2021-12-14 03:20:00|6745.1|6743.3|6746.5|6744.7|6747.1|6745.3|6745.1|6743.3|205
1639452300000|2021-12-14 03:25:00|6746.6|6744.8|6747.9|6746.1|6748.1|6746.3|6746.5|6744.7|192
1639452600000|2021-12-14 03:30:00|6748.1|6746.3|6744.8|6743|6748.1|6746.3|6744.6|6742.8|240
1639452900000|2021-12-14 03:35:00|6744.7|6742.9|6739.5|6737.7|6744.7|6742.9|6737.6|6735|429
1639453200000|2021-12-14 03:40:00|6739.7|6737.9|6740|6737|6740.7|6738.5|6736.3|6733.9|356
1639453500000|2021-12-14 03:45:00|6740.1|6737.1|6741.2|6739.4|6741.6|6739.5|6738.6|6736.7|228
1639453800000|2021-12-14 03:50:00|6741|6739.2|6740.3|6738.5|6743.2|6741.4|6739.5|6737.7|270
1639454100000|2021-12-14 03:55:00|6740.2|6738.4|6742|6740.2|6742.5|6740.7|6739.7|6737.9|221
1639454400000|2021-12-14 04:00:00|6741.8|6740|6741.3|6739.5|6743|6741.2|6741|6738.9|181
1639454700000|2021-12-14 04:05:00|6741.2|6739.4|6741.5|6739.7|6742.1|6740.3|6740.9|6739.1|143
1639455000000|2021-12-14 04:10:00|6741.6|6739.8|6742.7|6740.9|6743.2|6741.4|6740.2|6738.4|158
1639455300000|2021-12-14 04:15:00|6742.8|6741|6743.8|6742|6743.9|6742.1|6742.1|6740.1|166
1639455600000|2021-12-14 04:20:00|6743.7|6741.9|6743.2|6741.4|6743.9|6742.1|6743.1|6741.3|146
1639455900000|2021-12-14 04:25:00|6743.3|6741.5|6743.2|6741.4|6743.8|6742|6743|6741.2|160
1639456200000|2021-12-14 04:30:00|6743.3|6741.5|6743.5|6741.7|6744.1|6742.3|6743.1|6741.3|183
1639456500000|2021-12-14 04:35:00|6743.4|6741.6|6743.7|6741.9|6745.1|6742.9|6743.3|6741.1|199
1639456800000|2021-12-14 04:40:00|6743.8|6742|6744.5|6742.7|6745.5|6743.6|6743.7|6741.9|180
1639457100000|2021-12-14 04:45:00|6744.6|6742.8|6743.3|6741.5|6744.6|6742.8|6743.1|6741.2|136
1639457400000|2021-12-14 04:50:00|6743.5|6741.7|6743.4|6741.6|6744.1|6742.1|6743|6741.1|173
1639457700000|2021-12-14 04:55:00|6743.5|6741.7|6743.9|6742.1|6744.6|6742.8|6743.1|6741.3|183
1639458000000|2021-12-14 05:00:00|6743.8|6742|6744.1|6742.3|6744.9|6742.6|6743.3|6741.2|144
1639458300000|2021-12-14 05:05:00|6744.2|6742.4|6743.8|6742|6744.3|6742.5|6743.5|6741.7|93
1639458600000|2021-12-14 05:10:00|6743.7|6741.9|6744.3|6742.5|6744.6|6742.6|6743.4|6741.3|130
1639458900000|2021-12-14 05:15:00|6744.2|6742.4|6742.4|6740.6|6744.7|6742.9|6742|6740.2|127
1639459200000|2021-12-14 05:20:00|6743.1|6740.1|6738.6|6736.8|6743.1|6741|6737.8|6735.3|190
1639459500000|2021-12-14 05:25:00|6738.8|6737|6739.6|6737.8|6739.9|6738.1|6738.5|6736.7|178
1639459800000|2021-12-14 05:30:00|6739.7|6737.9|6741.5|6739.7|6741.6|6739.8|6739.5|6737.3|216
1639460100000|2021-12-14 05:35:00|6741.6|6739.8|6746.2|6744.4|6747|6744.5|6741|6739|230
1639460400000|2021-12-14 05:40:00|6746.7|6743.7|6743.3|6741.5|6746.7|6744.3|6743.1|6740.8|199
1639460700000|2021-12-14 05:45:00|6743.4|6741.6|6744.6|6742.8|6746|6744|6743.4|6741.5|183
1639461000000|2021-12-14 05:50:00|6744.5|6742.7|6744.4|6742.6|6746|6743.8|6743.9|6741.9|235
1639461300000|2021-12-14 05:55:00|6744.3|6742.5|6741.8|6740|6745.1|6742.9|6741.3|6738.9|291
1639461600000|2021-12-14 06:00:00|6742|6740.2|6743.7|6741.9|6743.7|6741.9|6740.3|6738.5|194
1639461900000|2021-12-14 06:05:00|6743.8|6742|6745.5|6743.7|6745.5|6743.7|6743.8|6742|156
1639462200000|2021-12-14 06:10:00|6745.4|6743.6|6746.9|6745.1|6747.7|6745.9|6745|6743.2|189
1639462500000|2021-12-14 06:15:00|6746.8|6745|6748.4|6746.6|6748.4|6746.6|6745.7|6743.5|205
1639462800000|2021-12-14 06:20:00|6748.3|6746.5|6748.6|6746.8|6749.5|6747.7|6747|6744.9|163
1639463100000|2021-12-14 06:25:00|6748.5|6746.7|6746.9|6745.1|6749.3|6747.5|6746.4|6744.6|277
1639463400000|2021-12-14 06:30:00|6746.8|6745|6747.3|6745.5|6748.5|6746.4|6746.2|6744.4|241
1639463700000|2021-12-14 06:35:00|6747.4|6745.6|6746.3|6744.5|6747.5|6745.7|6746|6744.2|163
1639464000000|2021-12-14 06:40:00|6746.4|6744.6|6748.5|6745.5|6748.5|6746.5|6746.3|6744.5|161
1639464300000|2021-12-14 06:45:00|6747.9|6746.1|6749.4|6747.6|6750.7|6748.9|6747.8|6746|255
1639464600000|2021-12-14 06:50:00|6749.3|6747.5|6751.5|6749.7|6751.6|6749.8|6749|6747.2|246
1639464900000|2021-12-14 06:55:00|6751.4|6749.6|6751.8|6748.8|6752.1|6749.8|6750.5|6748.4|214
1639465200000|2021-12-14 07:00:00|6751.1|6749.3|6751.4|6748.4|6752|6749.9|6749.2|6746.8|312
1639465500000|2021-12-14 07:05:00|6750.6|6748.8|6748.8|6747|6751.2|6749.4|6748.4|6746|257
1639465800000|2021-12-14 07:10:00|6748.7|6746.9|6751.9|6750.1|6752.6|6750.8|6748.7|6746.9|274
1639466100000|2021-12-14 07:15:00|6752.1|6750.3|6754.6|6752.8|6754.9|6753.1|6750.9|6749.1|254
1639466400000|2021-12-14 07:20:00|6754.5|6752.7|6754.5|6752.7|6755.5|6753.2|6752.5|6750.7|237
1639466700000|2021-12-14 07:25:00|6754.6|6752.8|6756.4|6754.6|6758|6755.8|6754.4|6752.6|196
1639467000000|2021-12-14 07:30:00|6756.5|6754.7|6755.2|6753.4|6756.8|6754.7|6754.6|6752.8|258
1639467300000|2021-12-14 07:35:00|6755.1|6753.3|6755.1|6753.3|6757.1|6755.2|6754.1|6751.9|226
1639467600000|2021-12-14 07:40:00|6755.3|6753.5|6754.2|6752.4|6756.5|6754.5|6753.7|6751.3|272
1639467900000|2021-12-14 07:45:00|6754.1|6752.3|6753.3|6751.5|6755.5|6753.2|6751.2|6749.4|297
1639468200000|2021-12-14 07:50:00|6753.2|6751.4|6754.6|6752.8|6756.3|6753.8|6752.6|6750.8|235
1639468500000|2021-12-14 07:55:00|6754.2|6752.4|6755.2|6753.4|6756|6754.1|6754.1|6751.8|255
1639468800000|2021-12-14 08:00:00|6755.1|6753.3|6755.3|6753.5|6758.3|6756|6755.1|6752.9|393
1639469100000|2021-12-14 08:05:00|6755.2|6753.4|6756.4|6754.6|6757.5|6755.5|6755|6752.9|338
1639469400000|2021-12-14 08:10:00|6756.5|6754.7|6757.6|6755.8|6759|6756.8|6756.4|6754.6|297
1639469700000|2021-12-14 08:15:00|6757.5|6755.7|6756.1|6754.3|6758.6|6756.2|6755|6752.9|271
1639470000000|2021-12-14 08:20:00|6756|6754.2|6761.1|6759.3|6761.9|6759.7|6755.8|6754|316
1639470300000|2021-12-14 08:25:00|6761.3|6759.5|6759.1|6757.3|6761.6|6759.5|6758.1|6756.3|285
1639470600000|2021-12-14 08:30:00|6759.2|6757.4|6759.5|6756.5|6760.1|6758.3|6756|6753.6|365
1639470900000|2021-12-14 08:35:00|6759.1|6757.3|6760.1|6758.3|6761|6758.6|6757.9|6755.7|357
1639471200000|2021-12-14 08:40:00|6760.2|6758.4|6760.3|6758.5|6761|6759|6758.9|6756.9|364
1639471500000|2021-12-14 08:45:00|6760.2|6758.4|6761.1|6759.3|6764|6762|6759.1|6757.3|317
1639471800000|2021-12-14 08:50:00|6761.2|6759.4|6760.1|6758.3|6762.9|6761.1|6759.1|6756.9|320
1639472100000|2021-12-14 08:55:00|6760.2|6758.4|6757.8|6756|6761.8|6760|6757.5|6755.7|389
1639472400000|2021-12-14 09:00:00|6757.7|6755.9|6757.4|6755.6|6760.1|6757.7|6756.7|6754.5|322
1639472700000|2021-12-14 09:05:00|6757.3|6755.5|6760.8|6759|6760.9|6759.1|6757.2|6755.4|304
1639473000000|2021-12-14 09:10:00|6760.7|6758.9|6759.3|6757.5|6761.9|6759.8|6758.3|6756.5|344
1639473300000|2021-12-14 09:15:00|6759.4|6757.6|6759|6757.2|6760.3|6758.5|6758.2|6756.3|325
1639473600000|2021-12-14 09:20:00|6759.1|6757.3|6760.9|6757.9|6761.3|6759|6757.9|6755.9|324
1639473900000|2021-12-14 09:25:00|6760.8|6757.8|6759.6|6757.8|6762.3|6760.5|6759.1|6757.3|339
1639474200000|2021-12-14 09:30:00|6759.7|6757.9|6760.1|6758.3|6760.6|6758.8|6758.6|6756.8|353
1639474500000|2021-12-14 09:35:00|6760.2|6758.4|6756.9|6755.1|6760.6|6758.8|6756.9|6755.1|352
1639474800000|2021-12-14 09:40:00|6757|6755.2|6758.3|6756.5|6758.7|6756.9|6756.6|6754.3|396
1639475100000|2021-12-14 09:45:00|6758.1|6756.3|6759.5|6757.7|6761.1|6758.6|6758.1|6756.3|342
1639475400000|2021-12-14 09:50:00|6760|6757|6758.5|6756.7|6762.1|6759.9|6758.2|6756.4|430
1639475700000|2021-12-14 09:55:00|6758.6|6756.8|6756.9|6755.1|6759.6|6757.6|6756.8|6754.9|421
1639476000000|2021-12-14 10:00:00|6756.8|6755|6755.4|6753.6|6759.7|6757.3|6755.1|6753.3|389
1639476300000|2021-12-14 10:05:00|6755.3|6753.5|6755.9|6754.1|6756.2|6754.2|6754.3|6752.3|310
1639476600000|2021-12-14 10:10:00|6756|6754.2|6755.1|6753.3|6756|6754.2|6753.6|6751.4|344
1639476900000|2021-12-14 10:15:00|6755|6753.2|6755|6752|6755.9|6754.1|6753.6|6751.3|322
1639477200000|2021-12-14 10:20:00|6755.1|6752.1|6755.3|6753.5|6756.3|6754.1|6754.4|6752|274
1639477500000|2021-12-14 10:25:00|6755.4|6753.6|6757.4|6754.4|6757.5|6755.2|6755.1|6752.8|267
1639477800000|2021-12-14 10:30:00|6756.8|6755|6758.8|6757|6759.6|6757.7|6756.6|6754.8|307
1639478100000|2021-12-14 10:35:00|6758.5|6756.7|6758.4|6756.6|6759.5|6757.3|6758|6756|287
1639478400000|2021-12-14 10:40:00|6758.3|6756.5|6760.1|6758.3|6760.2|6758.4|6757.9|6756.1|259
1639478700000|2021-12-14 10:45:00|6760.2|6758.4|6759.1|6756.1|6761.1|6758.8|6757.6|6755.6|320
1639479000000|2021-12-14 10:50:00|6758.5|6756.7|6757.7|6755.9|6760.1|6757.9|6757.1|6755|325
1639479300000|2021-12-14 10:55:00|6757.6|6755.8|6760.6|6758.8|6761.6|6759.2|6757.4|6755.1|256
1639479600000|2021-12-14 11:00:00|6761.2|6758.2|6759.7|6757.9|6761.2|6759.4|6759.5|6757.7|275
1639479900000|2021-12-14 11:05:00|6759.8|6758|6759.9|6758.1|6760.2|6758.4|6759|6756.9|229
1639480200000|2021-12-14 11:10:00|6759.8|6758|6757.9|6756.1|6760.3|6758.5|6757.5|6755.5|294
1639480500000|2021-12-14 11:15:00|6757.8|6756|6757.9|6756.1|6758.6|6756.8|6757.4|6755.1|298
1639480800000|2021-12-14 11:20:00|6757.8|6756|6762.1|6760.3|6762.8|6760.5|6757.5|6755.7|246
1639481100000|2021-12-14 11:25:00|6762.2|6760.4|6762.8|6761|6763.7|6761.7|6762|6760.1|232
1639481400000|2021-12-14 11:30:00|6762.7|6760.9|6760|6758.2|6762.8|6761|6759.1|6756.9|248
1639481700000|2021-12-14 11:35:00|6760.1|6758.3|6760.9|6759.1|6761.5|6759.3|6759.2|6756.9|242
1639482000000|2021-12-14 11:40:00|6760.8|6759|6761.8|6760|6762.7|6760.5|6760.6|6758.2|229
1639482300000|2021-12-14 11:45:00|6761.7|6759.9|6766.2|6764.4|6767.5|6765.4|6761.7|6759.9|375
1639482600000|2021-12-14 11:50:00|6766.1|6764.3|6769.7|6767.9|6770.2|6768|6765.5|6763.6|361
1639482900000|2021-12-14 11:55:00|6769.8|6768|6771.7|6768.7|6772.1|6769.9|6768.6|6766.1|364
1639483200000|2021-12-14 12:00:00|6771.6|6768.6|6771|6768|6771.7|6769.5|6769.4|6767.2|328
1639483500000|2021-12-14 12:05:00|6770.5|6768.7|6769.4|6767.6|6771.1|6768.9|6769|6766.9|294
1639483800000|2021-12-14 12:10:00|6769.6|6767.8|6768.2|6766.4|6770.6|6768.3|6768.1|6765.9|311
1639484100000|2021-12-14 12:15:00|6768.1|6766.3|6766.8|6765|6768.5|6766.6|6766.4|6764|221
1639484400000|2021-12-14 12:20:00|6766.9|6765.1|6768|6766.2|6768.6|6766.3|6766.4|6764|247
1639484700000|2021-12-14 12:25:00|6768.6|6765.6|6763.6|6761.8|6768.7|6766.5|6763.3|6761|290
1639485000000|2021-12-14 12:30:00|6763.7|6761.9|6762.7|6760.9|6764.2|6762.4|6761.5|6759.5|303
1639485300000|2021-12-14 12:35:00|6762.8|6761|6761.7|6759.9|6763.6|6761.3|6761|6758.9|319
1639485600000|2021-12-14 12:40:00|6761.6|6759.8|6763.1|6761.3|6764.6|6762.1|6761.1|6759.1|358
1639485900000|2021-12-14 12:45:00|6763.2|6761.4|6762.8|6761|6764.6|6762.5|6761.9|6759.9|319
1639486200000|2021-12-14 12:50:00|6762.7|6760.9|6761.6|6759.8|6763|6761|6761.2|6758.9|303
1639486500000|2021-12-14 12:55:00|6761.5|6759.7|6760.8|6759|6763.1|6761|6760.3|6758.4|352
1639486800000|2021-12-14 13:00:00|6760.9|6759.1|6761.3|6759.5|6762.4|6760.4|6760.6|6758.5|351
1639487100000|2021-12-14 13:05:00|6761.1|6759.3|6763|6761.2|6764.1|6762.3|6760.1|6758|339
1639487400000|2021-12-14 13:10:00|6763.1|6761.3|6763.2|6761.4|6764.7|6762.9|6762.5|6760.5|302
1639487700000|2021-12-14 13:15:00|6763.3|6761.5|6762.6|6760.8|6764.1|6762|6761.7|6759.9|268
1639488000000|2021-12-14 13:20:00|6762.7|6760.9|6759.6|6757.8|6762.7|6760.9|6758.8|6757|338
1639488300000|2021-12-14 13:25:00|6760.1|6757.1|6760|6757|6760.3|6757.9|6758|6756|278
1639488600000|2021-12-14 13:30:00|6760.1|6756.7|6754.9|6753.1|6760.3|6757|6752.6|6750.8|514
1639488900000|2021-12-14 13:35:00|6755|6753.2|6754.8|6753|6759.3|6757|6753.1|6751.1|491
1639489200000|2021-12-14 13:40:00|6754.7|6752.9|6754.3|6752.5|6757.1|6755|6754.2|6752.4|456
1639489500000|2021-12-14 13:45:00|6754.2|6752.4|6750.8|6749|6754.8|6753|6750.3|6748.1|446
1639489800000|2021-12-14 13:50:00|6750.6|6748.8|6750.2|6748.4|6752.6|6750.8|6750|6748.1|365
1639490100000|2021-12-14 13:55:00|6750.1|6748.3|6749.4|6747.6|6751.7|6749.9|6748.6|6746.8|323
1639490400000|2021-12-14 14:00:00|6749.2|6747.4|6747.5|6745.7|6750.3|6748.5|6746.1|6744.3|516
1639490700000|2021-12-14 14:05:00|6747.6|6745.8|6744.3|6742.5|6748|6746.2|6743.7|6741.9|429
1639491000000|2021-12-14 14:10:00|6744.2|6742.4|6745.1|6743.3|6746.4|6744.6|6743.5|6741.7|417
1639491300000|2021-12-14 14:15:00|6745.2|6743.4|6747.8|6746|6749.1|6746.9|6744.1|6742.3|413
1639491600000|2021-12-14 14:20:00|6747.6|6745.8|6746.3|6744.5|6748.5|6746.1|6745.9|6744.1|318
1639491900000|2021-12-14 14:25:00|6746.2|6744.4|6747|6745.2|6747.9|6746.1|6745.7|6743.9|303
1639492200000|2021-12-14 14:30:00|6746.9|6745.1|6749.6|6747.8|6752.6|6750.6|6745.5|6743.5|607
1639492500000|2021-12-14 14:35:00|6749.5|6747.7|6751.7|6749.9|6754.6|6752.7|6748.3|6746.1|476
1639492800000|2021-12-14 14:40:00|6751.8|6750|6755.9|6754.1|6755.9|6754.1|6751.7|6749.9|500
1639493100000|2021-12-14 14:45:00|6755.8|6754|6755.4|6753.6|6757.9|6755.7|6751.8|6750|500
1639493400000|2021-12-14 14:50:00|6755.3|6753.5|6753.7|6751.9|6756.1|6754.1|6753.3|6751.5|520
1639493700000|2021-12-14 14:55:00|6753.6|6751.8|6758.2|6756.4|6758.6|6756.8|6753.2|6751.4|565
1639494000000|2021-12-14 15:00:00|6758|6756.2|6759.3|6757.5|6759.7|6757.9|6756.4|6754.5|501
1639494300000|2021-12-14 15:05:00|6759.1|6757.3|6759.8|6758|6762.3|6759.9|6758.3|6756.5|478
1639494600000|2021-12-14 15:10:00|6759.7|6757.9|6756.7|6754.9|6761.6|6759.8|6755.9|6754.1|484
1639494900000|2021-12-14 15:15:00|6756.8|6755|6755.1|6753.3|6757|6755|6754.5|6752.7|419
1639495200000|2021-12-14 15:20:00|6755.2|6753.4|6756.1|6754.3|6757.5|6755.6|6754.1|6752.1|395
1639495500000|2021-12-14 15:25:00|6756|6754.2|6756.9|6755.1|6759.2|6757.4|6755.9|6754.1|417
1639495800000|2021-12-14 15:30:00|6756.7|6754.9|6753.7|6751.9|6756.8|6755|6752.5|6750.7|418
1639496100000|2021-12-14 15:35:00|6753.4|6751.6|6753|6751.2|6754.6|6752.4|6752.6|6750.1|389
1639496400000|2021-12-14 15:40:00|6753.1|6751.3|6750.9|6749.1|6753.5|6751.7|6749.8|6747.5|388
1639496700000|2021-12-14 15:45:00|6751.1|6749.3|6752.7|6750.9|6753.5|6751.4|6751.1|6749.1|382
1639497000000|2021-12-14 15:50:00|6752.6|6750.8|6754|6752.2|6754.2|6752.4|6751.1|6749.3|377
1639497300000|2021-12-14 15:55:00|6754.1|6752.3|6756.4|6754.6|6758.7|6756.9|6753.6|6751.8|496
1639497600000|2021-12-14 16:00:00|6756.2|6754.4|6754.6|6752.8|6758.2|6756.4|6753.9|6752.1|491
1639497900000|2021-12-14 16:05:00|6754.5|6752.7|6752.6|6750.8|6755.5|6753.4|6752.3|6750.5|335
1639498200000|2021-12-14 16:10:00|6752.7|6750.9|6753.7|6751.9|6755.6|6753.5|6752.7|6750.9|343
1639498500000|2021-12-14 16:15:00|6753.8|6752|6755.7|6753.9|6755.8|6754|6753.1|6751.3|342
1639498800000|2021-12-14 16:20:00|6755.6|6753.8|6757|6755.2|6758.8|6757|6755.3|6753.5|339
1639499100000|2021-12-14 16:25:00|6757.1|6755.3|6755.8|6754|6757.8|6756|6755.1|6753.3|339
1639499400000|2021-12-14 16:30:00|6756|6754.2|6752.5|6750.7|6756.6|6754.6|6752.4|6750.6|384
1639499700000|2021-12-14 16:35:00|6752.4|6750.6|6752.3|6750.5|6753.4|6751.6|6750.8|6749|310
1639500000000|2021-12-14 16:40:00|6752.2|6750.4|6751.1|6749.3|6752.9|6751.1|6750.6|6748.8|340
1639500300000|2021-12-14 16:45:00|6751.2|6749.4|6747.3|6745.5|6751.9|6750.1|6746.8|6744.8|282
1639500600000|2021-12-14 16:50:00|6747.4|6745.6|6745.9|6744.1|6748.8|6747|6745.7|6743.9|297
1639500900000|2021-12-14 16:55:00|6745.8|6744|6745.3|6743.5|6747.7|6745.5|6744.7|6742.6|350
1639501200000|2021-12-14 17:00:00|6745.2|6743.4|6746.4|6744.6|6747.8|6745.6|6745|6742.6|338
1639501500000|2021-12-14 17:05:00|6746.7|6744.9|6749.2|6747.4|6749.3|6747.5|6745.9|6744.1|367
1639501800000|2021-12-14 17:10:00|6749.1|6747.3|6748.7|6746.9|6749.7|6747.9|6747.9|6746.1|309
1639502100000|2021-12-14 17:15:00|6748.6|6746.8|6748.7|6746.9|6749.6|6747.3|6746.8|6744.9|288
1639502400000|2021-12-14 17:20:00|6748.8|6747|6747.4|6745.6|6750|6747.6|6747.1|6745.3|294
1639502700000|2021-12-14 17:25:00|6747.3|6745.5|6749.5|6746.5|6749.6|6747.1|6746.9|6745.1|352
1639503000000|2021-12-14 17:30:00|6749.6|6746.6|6748.6|6746.8|6749.6|6747.4|6747.4|6745.5|246
1639503300000|2021-12-14 17:35:00|6748.7|6746.9|6749.1|6747.3|6749.7|6747.6|6748.4|6746.6|267
1639503600000|2021-12-14 17:40:00|6749.2|6747.4|6748.4|6746.6|6749.9|6747.8|6748|6745.9|236
1639503900000|2021-12-14 17:45:00|6748.3|6746.5|6748.5|6746.7|6749.6|6747.7|6748.1|6745.9|272
1639504200000|2021-12-14 17:50:00|6748|6746.2|6748.7|6746.9|6749.6|6747.1|6747.4|6745.6|231
1639504500000|2021-12-14 17:55:00|6748.5|6746.7|6749.8|6745.7|6749.8|6747.2|6747.8|6745.1|230
1639504800000|2021-12-14 18:00:00|6749.6|6745.1|6747.5|6745.7|6750.5|6747.3|6747.1|6745|247
1639505100000|2021-12-14 18:05:00|6747.6|6745.8|6748.1|6746.3|6748.6|6746.8|6747.2|6745.4|131
1639505400000|2021-12-14 18:10:00|6748|6746.2|6747.2|6745.4|6748.4|6746.4|6747|6744.7|142
1639505700000|2021-12-14 18:15:00|6747.1|6745.3|6749.5|6746.5|6749.7|6747.4|6747|6745.2|177
1639506000000|2021-12-14 18:20:00|6749.1|6747.3|6747.1|6745.3|6749.5|6747.5|6746.8|6744.4|196
1639506300000|2021-12-14 18:25:00|6747.2|6745.4|6747.6|6745.8|6748.5|6746.3|6746.5|6744.4|201
1639506600000|2021-12-14 18:30:00|6747.7|6745.9|6747.3|6745.5|6748.9|6746.5|6747|6744.9|158
1639506900000|2021-12-14 18:35:00|6747.4|6745.6|6746.8|6745|6748.5|6746|6746.5|6744.7|193
1639507200000|2021-12-14 18:40:00|6747.5|6744.5|6745.1|6743.3|6747.6|6745.1|6744.9|6743.1|163
1639507500000|2021-12-14 18:45:00|6745.2|6743.4|6745.9|6744.1|6746.9|6744.8|6745|6743|156
1639507800000|2021-12-14 18:50:00|6746|6744.2|6746|6744.2|6746.4|6744.4|6745|6743.2|108
1639508100000|2021-12-14 18:55:00|6745.9|6744.1|6746.6|6744.8|6746.9|6744.8|6745.9|6743.7|99
1639508400000|2021-12-14 19:00:00|6746.7|6744.9|6747.5|6745.7|6748.5|6746|6746|6744.1|138
1639508700000|2021-12-14 19:05:00|6747.6|6745.8|6746.6|6744.8|6747.9|6745.8|6745.5|6743.1|188
1639509000000|2021-12-14 19:10:00|6746.5|6744.7|6744.6|6742.8|6746.9|6744.7|6744.5|6742.7|220
1639509300000|2021-12-14 19:15:00|6744.9|6743.1|6745.5|6743.7|6747.4|6745.4|6744.7|6742.9|201
1639509600000|2021-12-14 19:20:00|6745.9|6744.1|6745.5|6743.7|6746.3|6744.2|6744.5|6742.2|175
1639509900000|2021-12-14 19:25:00|6745.4|6743.6|6747.5|6745.7|6747.8|6745.8|6745|6742.8|230
1639510200000|2021-12-14 19:30:00|6747.6|6745.8|6746.5|6744.7|6748.4|6746.2|6745.4|6743.6|174
1639510500000|2021-12-14 19:35:00|6746.4|6744.6|6746.9|6745.1|6748.4|6746.2|6745.4|6743.4|183
1639510800000|2021-12-14 19:40:00|6746.8|6745|6747|6745.2|6748.3|6745.8|6746.4|6743.9|226
1639511100000|2021-12-14 19:45:00|6747.1|6745.3|6746.7|6744.9|6748.5|6746.4|6746.6|6744.3|235
1639511400000|2021-12-14 19:50:00|6747.4|6744.4|6746.1|6744.3|6747.5|6745|6745.9|6743.9|214
1639511700000|2021-12-14 19:55:00|6746|6744.2|6741.9|6740.1|6746.1|6744.3|6741.9|6739.6|378
1639512000000|2021-12-14 20:00:00|6742|6740.2|6742.9|6741.1|6744.2|6741.8|6742|6739.6|190
1639512300000|2021-12-14 20:05:00|6743|6741.2|6744.1|6742.3|6745.3|6743.2|6743|6741.2|168
1639512600000|2021-12-14 20:10:00|6744.2|6742.4|6744|6742.2|6746.3|6744|6743.5|6741.2|172
1639512900000|2021-12-14 20:15:00|6744.4|6742.6|6744.1|6742.3|6745.9|6743.6|6743.5|6741.1|247
1639513200000|2021-12-14 20:20:00|6744.8|6741.8|6743.5|6741.7|6745.3|6742.6|6743.3|6741.2|237
1639513500000|2021-12-14 20:25:00|6743.4|6741.6|6744.4|6741.4|6744.8|6742.3|6742.9|6740.7|215
1639513800000|2021-12-14 20:30:00|6743.6|6741.8|6745|6743.2|6745.5|6743.3|6743|6740.7|224
1639514100000|2021-12-14 20:35:00|6744.9|6743.1|6745.5|6742.5|6746.4|6743.8|6744.7|6742.3|241
1639514400000|2021-12-14 20:40:00|6745.4|6742.4|6742.5|6740.7|6745.4|6742.9|6742|6740|264
1639514700000|2021-12-14 20:45:00|6743|6740|6742.5|6740.7|6744|6741.7|6742.1|6739.8|275
1639515000000|2021-12-14 20:50:00|6742.3|6740.5|6741.2|6739.4|6743.4|6741|6741|6738.9|426
1639515300000|2021-12-14 20:55:00|6741|6739.2|6741.9|6740.1|6743.2|6740.8|6740.9|6738.6|327
1639515600000|2021-12-14 21:00:00|6742.4|6740.6|6745.6|6742.6|6745.8|6743.2|6742.4|6740.2|150
1639515900000|2021-12-14 21:05:00|6745.5|6742.5|6745.5|6742.5|6745.9|6743.4|6744.3|6741.7|183
1639516200000|2021-12-14 21:10:00|6745.6|6742.6|6743.6|6741.8|6745.6|6742.6|6742.5|6740.2|174
1639516500000|2021-12-14 21:15:00|6743.5|6741.7|6744|6742.2|6745.4|6742.9|6743.5|6741.4|129
1639516800000|2021-12-14 21:20:00|6743.4|6741.6|6742.6|6740.8|6743.6|6741.8|6741.5|6739.7|147
1639517100000|2021-12-14 21:25:00|6742.5|6740.7|6743.6|6740.6|6744.9|6742.5|6742.4|6740.4|205
1639517400000|2021-12-14 21:30:00|6743.7|6740.7|6744.7|6741.7|6745.1|6742.5|6743.2|6740.6|158
1639517700000|2021-12-14 21:35:00|6744.6|6741.6|6744.3|6741.3|6744.7|6742.3|6743.8|6741|105
1639518000000|2021-12-14 21:40:00|6743.5|6741.7|6744.9|6741.9|6745.5|6742.8|6743.5|6741.2|135
1639518300000|2021-12-14 21:45:00|6744.8|6741.8|6743.5|6740.5|6745.6|6742.6|6743.4|6740.4|160
1639518600000|2021-12-14 21:50:00|6743.4|6740.4|6743.9|6740.9|6744.3|6741.3|6743.1|6740.1|161
1639518900000|2021-12-14 21:55:00|6743.8|6740.8|6752.6|6739.6|6757.4|6744.4|6743.1|6738.4|213
1639519200000|2021-12-14 22:00:00|6760.2|6747.2|6746.8|6737.2|6765.4|6752.4|6746|6735.3|114
1639519500000|2021-12-14 22:05:00|6748.4|6737.5|6748.9|6735.9|6750.4|6740.5|6746.8|6735.4|235
1639519800000|2021-12-14 22:10:00|6748.8|6735.8|6747|6735.7|6750|6737.9|6746.3|6735.2|250
1639520100000|2021-12-14 22:15:00|6746.9|6735.9|6742.4|6736.7|6748.2|6739.1|6742.4|6735.2|229
1639520400000|2021-12-14 22:20:00|6742.5|6736.6|6742.9|6737.1|6748.5|6738.6|6740.4|6734.8|389
1639520700000|2021-12-14 22:25:00|6743|6736.9|6745|6737.9|6745.5|6739.1|6742.4|6736.9|222
1639521000000|2021-12-14 22:30:00|6745.4|6738.1|6742.6|6737.4|6745.4|6738.7|6741.6|6736.1|306
1639521300000|2021-12-14 22:35:00|6742.3|6737.3|6742.7|6737.7|6744|6737.8|6741.5|6736.4|169
1639521600000|2021-12-14 22:40:00|6742.8|6737.5|6743.6|6739.6|6745.2|6740|6741.3|6736.2|363
1639521900000|2021-12-14 22:45:00|6743.9|6739.5|6744.5|6739.8|6745.5|6740.2|6743.1|6738.7|488
1639522200000|2021-12-14 22:50:00|6744.4|6739.7|6740.9|6736.6|6745.5|6740.1|6740.6|6736.1|408
1639522500000|2021-12-14 22:55:00|6740.8|6736.8|6738|6734.6|6741.6|6736.8|6737.6|6734.1|276
1639522800000|2021-12-14 23:00:00|6738.1|6734.8|6740|6737|6740.7|6737.7|6737.8|6734.5|301
1639523100000|2021-12-14 23:05:00|6739.9|6736.9|6739.2|6736.2|6740|6737|6738.5|6735.5|128
1639523400000|2021-12-14 23:10:00|6739.3|6736.3|6740.3|6737.3|6741|6738|6739|6736|90
1639523700000|2021-12-14 23:15:00|6740.4|6737.4|6739.9|6736.9|6741.5|6738.5|6739.5|6736.5|101
1639524000000|2021-12-14 23:20:00|6740|6737|6739.8|6736.8|6740.2|6737.4|6739.1|6736.6|113
1639524300000|2021-12-14 23:25:00|6739.9|6736.9|6739.3|6736.3|6739.9|6737.4|6738.4|6736|88
1639524600000|2021-12-14 23:30:00|6739.6|6736.6|6741.2|6739.4|6742|6739.5|6739|6736.4|115
1639524900000|2021-12-14 23:35:00|6741.1|6739.3|6740.9|6737.9|6742.1|6739.7|6740.7|6737.9|103
1639525200000|2021-12-14 23:40:00|6740.8|6737.8|6741|6738|6741.1|6739|6740|6737.7|57
1639525500000|2021-12-14 23:45:00|6740.4|6738.6|6740.5|6737.5|6741.3|6738.8|6739.7|6737.3|84
1639525800000|2021-12-14 23:50:00|6740.4|6737.4|6740.1|6738.3|6740.9|6738.5|6739.6|6737.2|82
1639526100000|2021-12-14 23:55:00|6740|6738.2|6736.4|6733.4|6740.5|6738.3|6734.2|6731.6|189
1639526400000|2021-12-15 00:00:00|6736.5|6733.5|6738.7|6736.9|6738.7|6736.9|6735.7|6733.4|234
1639526700000|2021-12-15 00:05:00|6738.8|6737|6738.5|6736.7|6739.6|6737.8|6736.4|6733.9|251
1639527000000|2021-12-15 00:10:00|6738.4|6736.6|6738.6|6736.8|6740|6738|6738.4|6736.3|222
1639527300000|2021-12-15 00:15:00|6738.5|6736.7|6738.2|6736.4|6739.5|6737.4|6737.1|6735.3|142
1639527600000|2021-12-15 00:20:00|6738.1|6736.3|6738.1|6736.3|6739|6736.6|6737.4|6734.9|126
1639527900000|2021-12-15 00:25:00|6738.2|6736.4|6740.2|6738.4|6740.7|6738.6|6738.1|6736|208
1639528200000|2021-12-15 00:30:00|6740|6738.2|6741.2|6739.4|6741.4|6739.4|6740|6738.2|142
1639528500000|2021-12-15 00:35:00|6741.1|6739.3|6743.3|6741.5|6743.9|6742.1|6741|6739.2|228
1639528800000|2021-12-15 00:40:00|6743.2|6741.4|6743.8|6740.8|6744.4|6742|6742.9|6740.4|185
1639529100000|2021-12-15 00:45:00|6743.4|6741.6|6742.8|6741|6744.5|6742.1|6742.8|6740.4|200
1639529400000|2021-12-15 00:50:00|6743.4|6740.4|6738.5|6735.5|6743.4|6741.1|6736.9|6734.9|250
1639529700000|2021-12-15 00:55:00|6738.4|6735.4|6738.5|6736.7|6739.8|6737.7|6736.8|6734.5|284
1639530000000|2021-12-15 01:00:00|6739|6737.2|6740.4|6737.4|6740.9|6738.7|6738.3|6735.8|284
1639530300000|2021-12-15 01:05:00|6740.5|6737.5|6738.3|6736.5|6740.5|6738.1|6738.2|6736|265
1639530600000|2021-12-15 01:10:00|6738.4|6736.6|6738.8|6737|6740.3|6738|6738|6736.2|228
1639530900000|2021-12-15 01:15:00|6738.7|6736.9|6736.4|6734.6|6739.3|6737.5|6735.4|6733.3|294
1639531200000|2021-12-15 01:20:00|6736.3|6734.5|6737.3|6735.5|6739.9|6737.5|6736.3|6734.4|314
1639531500000|2021-12-15 01:25:00|6737.2|6735.4|6736.5|6733.5|6737.9|6735.8|6735.3|6733.1|310
1639531800000|2021-12-15 01:30:00|6736.7|6733.7|6735.2|6733.4|6737.3|6735|6735.1|6733|306
1639532100000|2021-12-15 01:35:00|6735.3|6733.5|6734.4|6732.6|6735.3|6733.5|6733.1|6731.2|264
1639532400000|2021-12-15 01:40:00|6734.5|6732.7|6737.8|6736|6738.3|6736|6734.5|6732.7|296
1639532700000|2021-12-15 01:45:00|6737.9|6736.1|6737.6|6735.8|6738.9|6736.6|6736.8|6734.7|300
1639533000000|2021-12-15 01:50:00|6737.7|6735.9|6739.1|6737.3|6739.2|6737.4|6737.3|6735|239
1639533300000|2021-12-15 01:55:00|6739.2|6737.4|6740.9|6737.9|6741|6739|6739.1|6736.8|259
1639533600000|2021-12-15 02:00:00|6740.8|6737.8|6738.8|6737|6740.9|6738.4|6738.4|6735.9|280
1639533900000|2021-12-15 02:05:00|6738.7|6736.9|6737|6734|6739.7|6737.5|6736|6733.9|231
1639534200000|2021-12-15 02:10:00|6736.4|6734.6|6738.9|6735.9|6738.9|6736.7|6735.9|6733.4|199
1639534500000|2021-12-15 02:15:00|6738.3|6736.5|6737.9|6736.1|6739.9|6737.5|6737.1|6735.3|208
1639534800000|2021-12-15 02:20:00|6737.8|6736|6738.6|6736.8|6739.5|6737.2|6737.4|6735.1|224
1639535100000|2021-12-15 02:25:00|6738.7|6736.9|6738.4|6736.6|6738.9|6736.9|6736.3|6734.5|215
1639535400000|2021-12-15 02:30:00|6738.3|6736.5|6738.4|6736.6|6739.3|6737.4|6736.6|6734.4|312
1639535700000|2021-12-15 02:35:00|6738.3|6736.5|6740.9|6739.1|6740.9|6739.1|6738.2|6736.4|219
1639536000000|2021-12-15 02:40:00|6741|6739.2|6734.5|6732.7|6741|6739.2|6734|6731.7|196
1639536300000|2021-12-15 02:45:00|6734.6|6732.8|6734.8|6733|6736.5|6734.4|6734.3|6731.9|148
1639536600000|2021-12-15 02:50:00|6734.6|6732.8|6734.8|6733|6735.9|6733.7|6734.6|6732.5|138
1639536900000|2021-12-15 02:55:00|6734.7|6732.9|6734.3|6732.5|6735.5|6733.6|6734.1|6732.3|114
1639537200000|2021-12-15 03:00:00|6734.4|6732.6|6734|6732.2|6735.4|6733.3|6733.7|6731.9|125
1639537500000|2021-12-15 03:05:00|6733.9|6732.1|6735.3|6733.5|6735.6|6733.8|6733.9|6731.6|152
1639537800000|2021-12-15 03:10:00|6735.1|6733.3|6734.7|6732.9|6736|6734.2|6734.5|6732.5|183
1639538100000|2021-12-15 03:15:00|6734.5|6732.7|6729|6727.2|6734.7|6732.7|6728.8|6726.3|202
1639538400000|2021-12-15 03:20:00|6729.1|6727.3|6728.8|6727|6729.6|6727.8|6728.8|6727|138
1639538700000|2021-12-15 03:25:00|6728.7|6726.9|6728.9|6727.1|6730.1|6728|6727.6|6725.8|185
1639539000000|2021-12-15 03:30:00|6729|6727.2|6730.2|6728.4|6730.6|6728.8|6728.9|6727.1|118
1639539300000|2021-12-15 03:35:00|6730.3|6728.5|6731.1|6729.3|6731.3|6729.5|6730.2|6728.4|107
1639539600000|2021-12-15 03:40:00|6731.2|6729.4|6731.3|6729.5|6732.7|6730.5|6731.1|6729.2|108
1639539900000|2021-12-15 03:45:00|6731.4|6729.6|6729.8|6728|6731.6|6729.8|6729.3|6727.5|145
1639540200000|2021-12-15 03:50:00|6729.7|6727.9|6732.4|6730.6|6732.7|6730.9|6729.4|6727.6|176
1639540500000|2021-12-15 03:55:00|6732.3|6730.5|6733|6731.2|6733.9|6731.7|6732|6730|157
1639540800000|2021-12-15 04:00:00|6733.1|6731.3|6733.7|6731.9|6734.6|6732.4|6733.1|6730.7|176
1639541100000|2021-12-15 04:05:00|6733.8|6732|6733.6|6731.8|6734.5|6732.3|6732.9|6731|137
1639541400000|2021-12-15 04:10:00|6733.5|6731.7|6734.5|6732.7|6735.8|6734|6733.2|6731.4|176
1639541700000|2021-12-15 04:15:00|6734.6|6732.8|6734.1|6732.3|6734.7|6732.9|6733.2|6731.1|130
1639542000000|2021-12-15 04:20:00|6734|6732.2|6732.5|6730.7|6734.2|6732.3|6732.4|6730.2|125
1639542300000|2021-12-15 04:25:00|6732.6|6730.8|6732.2|6730.4|6733.6|6731.7|6732.2|6730.1|131
1639542600000|2021-12-15 04:30:00|6732.5|6730.7|6734.3|6732.5|6734.4|6732.6|6731.9|6730.1|187
1639542900000|2021-12-15 04:35:00|6734.2|6732.4|6734.7|6732.9|6735.6|6733.5|6734|6731.9|111
1639543200000|2021-12-15 04:40:00|6735|6733.2|6736.3|6734.5|6736.4|6734.6|6734.9|6733.1|85
1639543500000|2021-12-15 04:45:00|6736.2|6734.4|6735.6|6733.8|6736.5|6734.5|6735|6733|143
1639543800000|2021-12-15 04:50:00|6735.5|6733.7|6736|6734.2|6736.6|6734.6|6735.4|6733.1|158
1639544100000|2021-12-15 04:55:00|6736.1|6734.3|6736.4|6734.6|6737.8|6735.7|6735.9|6733.5|135
1639544400000|2021-12-15 05:00:00|6736.3|6734.5|6736.6|6734.8|6737.4|6735.1|6736|6734.2|130
1639544700000|2021-12-15 05:05:00|6736.5|6734.7|6737.2|6735.4|6738.7|6736.9|6736.4|6734.6|162
1639545000000|2021-12-15 05:10:00|6737.1|6735.3|6737.3|6735.5|6738|6735.9|6736.5|6734.6|132
1639545300000|2021-12-15 05:15:00|6737.2|6735.4|6739|6737.2|6740.5|6738.4|6737.2|6735|192
1639545600000|2021-12-15 05:20:00|6739.1|6737.3|6739.1|6737.3|6740.2|6737.9|6738.4|6736.5|158
1639545900000|2021-12-15 05:25:00|6739.2|6737.4|6740.3|6738.5|6740.8|6738.6|6738.5|6736.2|195
1639546200000|2021-12-15 05:30:00|6740.2|6738.4|6741.9|6740.1|6742.7|6740.5|6739.5|6737.6|220
1639546500000|2021-12-15 05:35:00|6741.8|6740|6741.2|6739.4|6742.3|6740.1|6740.9|6738.5|148
1639546800000|2021-12-15 05:40:00|6741.3|6739.5|6740.8|6739|6742.2|6739.9|6740.7|6738.4|158
1639547100000|2021-12-15 05:45:00|6740.7|6738.9|6742.7|6739.7|6742.8|6740.5|6740.7|6738.7|173
1639547400000|2021-12-15 05:50:00|6742.6|6739.6|6742.2|6740.4|6743.1|6741|6741.5|6739.4|138
1639547700000|2021-12-15 05:55:00|6742.1|6740.3|6742.6|6739.6|6742.7|6740.9|6741.1|6739|159
1639548000000|2021-12-15 06:00:00|6742.7|6739.7|6743.6|6740.6|6743.6|6741.5|6739.5|6737.2|251
1639548300000|2021-12-15 06:05:00|6743.5|6740.5|6743.7|6740.7|6743.8|6741.9|6742.6|6740.4|157
1639548600000|2021-12-15 06:10:00|6743.6|6740.6|6742|6740.2|6743.7|6741.1|6741.7|6739.5|168
1639548900000|2021-12-15 06:15:00|6742.1|6740.3|6742.2|6740.4|6743.1|6741.1|6741.7|6739.5|110
1639549200000|2021-12-15 06:20:00|6742.3|6740.5|6740.8|6739|6742.6|6740.5|6740.7|6738.4|138
1639549500000|2021-12-15 06:25:00|6740.9|6739.1|6739.9|6738.1|6741.5|6739.1|6739.2|6736.9|150
1639549800000|2021-12-15 06:30:00|6740|6738.2|6738.7|6736.9|6740.9|6739|6738.6|6736.8|137
1639550100000|2021-12-15 06:35:00|6738.6|6736.8|6739.8|6738|6739.9|6738.1|6738.3|6735.9|176
1639550400000|2021-12-15 06:40:00|6739.7|6737.9|6740.2|6738.4|6741.7|6739.5|6739.7|6737.3|175
1639550700000|2021-12-15 06:45:00|6740.3|6738.5|6739.5|6737.7|6741.1|6739.2|6739.4|6737.6|139
1639551000000|2021-12-15 06:50:00|6739.4|6737.6|6740.2|6738.4|6740.8|6738.6|6738.9|6737|181
1639551300000|2021-12-15 06:55:00|6740.1|6738.3|6742.6|6739.6|6742.8|6740.4|6740|6737.5|288
1639551600000|2021-12-15 07:00:00|6742.5|6739.5|6739.9|6738.1|6744.1|6741.7|6739.2|6737.1|311
1639551900000|2021-12-15 07:05:00|6740|6738.2|6742.2|6739.2|6743.2|6740.9|6740|6737.7|320
1639552200000|2021-12-15 07:10:00|6741.6|6739.8|6741.5|6739.7|6742.2|6740.1|6739.5|6737.4|256
1639552500000|2021-12-15 07:15:00|6741.6|6739.8|6741.5|6739.7|6743.1|6740.8|6741.3|6739.5|165
1639552800000|2021-12-15 07:20:00|6741.4|6739.6|6741.8|6740|6742.4|6740.6|6741.1|6739.3|172
1639553100000|2021-12-15 07:25:00|6741.7|6739.9|6742|6740.2|6742.6|6740.5|6741.3|6739.4|263
1639553400000|2021-12-15 07:30:00|6741.9|6740.1|6743.9|6742.1|6745|6742.8|6741.6|6739.8|224
1639553700000|2021-12-15 07:35:00|6743.8|6742|6745|6743.2|6747.5|6745.4|6743.7|6741.9|273
1639554000000|2021-12-15 07:40:00|6745.1|6743.3|6745.3|6743.5|6746.6|6744.5|6744.5|6742.3|206
1639554300000|2021-12-15 07:45:00|6745.1|6743.3|6743.9|6742.1|6745.3|6743.5|6743|6740.6|260
1639554600000|2021-12-15 07:50:00|6743.8|6742|6745.1|6742.1|6746.1|6743.8|6743.2|6740.9|247
1639554900000|2021-12-15 07:55:00|6745.2|6742.2|6743.7|6741.9|6745.9|6744.1|6743.7|6741.9|251
1639555200000|2021-12-15 08:00:00|6743.8|6742|6749.1|6747.3|6750.5|6748.1|6743.8|6742|452
1639555500000|2021-12-15 08:05:00|6749.2|6747.4|6749.5|6746.5|6750.6|6748.1|6748.6|6746.4|377
1639555800000|2021-12-15 08:10:00|6749.6|6746.6|6748.6|6746.8|6749.7|6747.6|6747.7|6745.4|319
1639556100000|2021-12-15 08:15:00|6748.5|6746.7|6753.6|6750.6|6753.7|6751.5|6747.7|6745.5|297
1639556400000|2021-12-15 08:20:00|6752.9|6751.1|6754.5|6751.5|6755.3|6753|6752.6|6750.4|249
1639556700000|2021-12-15 08:25:00|6754.4|6751.4|6752.6|6750.8|6754.9|6752.5|6752.1|6749.8|317
1639557000000|2021-12-15 08:30:00|6752.7|6750.9|6753.9|6752.1|6755.1|6752.7|6752.5|6750.4|280
1639557300000|2021-12-15 08:35:00|6754|6752.2|6754.2|6752.4|6755.1|6753.1|6753.9|6752|229
1639557600000|2021-12-15 08:40:00|6754.1|6752.3|6757.6|6755.8|6758.4|6756|6754.1|6752.3|229
1639557900000|2021-12-15 08:45:00|6757.5|6755.7|6755.9|6754.1|6758.1|6755.9|6755.1|6752.8|344
1639558200000|2021-12-15 08:50:00|6755.8|6754|6757.6|6755.8|6758.5|6756.3|6754.7|6752.9|308
1639558500000|2021-12-15 08:55:00|6757.5|6755.7|6756.2|6754.4|6758.9|6756.5|6755.5|6753.5|335
1639558800000|2021-12-15 09:00:00|6756.3|6754.5|6758.2|6756.4|6759|6756.9|6755.9|6753.4|282
1639559100000|2021-12-15 09:05:00|6758.1|6756.3|6756.9|6755.1|6759.7|6757.4|6756.5|6754.7|296
1639559400000|2021-12-15 09:10:00|6756.8|6755|6760.2|6758.4|6760.2|6758.4|6756.1|6753.9|354
1639559700000|2021-12-15 09:15:00|6760.1|6758.3|6756.1|6753.1|6761.7|6759.5|6756.1|6753.1|453
1639560000000|2021-12-15 09:20:00|6755.9|6752.9|6749.6|6747.8|6756.3|6753.9|6749.4|6747.3|362
1639560300000|2021-12-15 09:25:00|6749.5|6747.7|6747.6|6744.6|6749.9|6747.9|6745.3|6743.1|351
1639560600000|2021-12-15 09:30:00|6747.7|6744.7|6744.7|6742.9|6748.1|6746|6744.6|6742.4|398
1639560900000|2021-12-15 09:35:00|6744.6|6742.8|6747|6745.2|6748.8|6746.4|6744.6|6742.3|352
1639561200000|2021-12-15 09:40:00|6747.1|6745.3|6747.7|6744.7|6748.7|6746.4|6746.5|6743.9|276
1639561500000|2021-12-15 09:45:00|6747.6|6744.6|6745.7|6743.9|6747.6|6745.2|6745.5|6743.2|241
1639561800000|2021-12-15 09:50:00|6745.8|6744|6744.9|6743.1|6748.3|6746.1|6744.8|6743|210
1639562100000|2021-12-15 09:55:00|6744.8|6743|6747.1|6745.3|6748.2|6745.8|6744.5|6742.2|302
1639562400000|2021-12-15 10:00:00|6747|6745.2|6748.3|6745.3|6748.8|6746.5|6744.1|6741.8|260
1639562700000|2021-12-15 10:05:00|6748.4|6745.4|6747.8|6744.8|6749.1|6746.8|6746.8|6744.2|266
1639563000000|2021-12-15 10:10:00|6747.7|6744.7|6748.1|6746.3|6749.4|6746.8|6746.6|6744.3|264
1639563300000|2021-12-15 10:15:00|6748.2|6746.4|6748.5|6746.7|6750.3|6747.9|6747.8|6745.6|233
1639563600000|2021-12-15 10:20:00|6748.4|6746.6|6748.1|6746.3|6749.3|6746.9|6746.2|6743.8|260
1639563900000|2021-12-15 10:25:00|6747.9|6746.1|6749.2|6746.2|6749.9|6747.4|6747.5|6745.2|155
1639564200000|2021-12-15 10:30:00|6749.3|6746.3|6748.8|6745.8|6749.3|6746.9|6746.7|6744.5|210
1639564500000|2021-12-15 10:35:00|6748.6|6745.6|6747.7|6744.7|6748.7|6746.2|6746.7|6744.3|190
1639564800000|2021-12-15 10:40:00|6747.6|6744.6|6745.4|6743.6|6748.8|6746.3|6744.6|6742.1|225
1639565100000|2021-12-15 10:45:00|6745.3|6743.5|6746.8|6743.8|6746.8|6744.5|6745.1|6742.7|239
1639565400000|2021-12-15 10:50:00|6746.7|6743.7|6743.3|6741.5|6746.7|6744.3|6742.8|6741|171
1639565700000|2021-12-15 10:55:00|6743.4|6741.6|6742.4|6740.6|6743.4|6741.6|6741.1|6739.3|194
1639566000000|2021-12-15 11:00:00|6742.5|6740.7|6737.7|6735.9|6742.5|6740.7|6737.7|6735.9|189
1639566300000|2021-12-15 11:05:00|6737.8|6736|6737.6|6734.6|6739.8|6737.4|6736.7|6734.3|245
1639566600000|2021-12-15 11:10:00|6737.7|6734.7|6738|6735|6738.2|6735.8|6736.4|6734.3|266
1639566900000|2021-12-15 11:15:00|6738.1|6735.1|6735.9|6734.1|6738.3|6735.9|6735.6|6733.3|239
1639567200000|2021-12-15 11:20:00|6735.8|6734|6734.3|6732.5|6736.5|6734.1|6732.6|6730.8|279
1639567500000|2021-12-15 11:25:00|6734.2|6732.4|6734.8|6733|6735.9|6733.6|6733.6|6731.3|246
1639567800000|2021-12-15 11:30:00|6734.7|6732.9|6734|6732.2|6735.5|6733.1|6733.3|6731.3|290
1639568100000|2021-12-15 11:35:00|6734.1|6732.3|6736.4|6734.6|6737.2|6734.9|6733.8|6731.4|255
1639568400000|2021-12-15 11:40:00|6736.5|6734.7|6737.2|6735.4|6737.7|6735.5|6735.9|6733.5|240
1639568700000|2021-12-15 11:45:00|6737.1|6735.3|6738.5|6736.7|6738.7|6736.8|6735.5|6733.2|262
1639569000000|2021-12-15 11:50:00|6738.4|6736.6|6739.2|6736.2|6739.6|6737.1|6737.9|6735.5|170
1639569300000|2021-12-15 11:55:00|6739.1|6736.1|6741.8|6738.8|6743.2|6740.8|6738.5|6736.1|268
1639569600000|2021-12-15 12:00:00|6741.7|6738.7|6743.1|6741.3|6743.8|6741.4|6740.4|6738.1|299
1639569900000|2021-12-15 12:05:00|6743|6741.2|6742.2|6740.4|6743.9|6741.8|6741.7|6739.4|377
1639570200000|2021-12-15 12:10:00|6742.1|6740.3|6741.7|6739.9|6743|6740.5|6741.1|6738.7|315
1639570500000|2021-12-15 12:15:00|6741.8|6740|6741.5|6739.7|6743.5|6741.3|6741.1|6739|335
1639570800000|2021-12-15 12:20:00|6741.6|6739.8|6742.1|6740.3|6743.1|6741|6740.9|6738.6|320
1639571100000|2021-12-15 12:25:00|6742.2|6740.4|6744.6|6742.8|6745.5|6743.2|6742|6739.9|308
1639571400000|2021-12-15 12:30:00|6744.5|6742.7|6744.3|6742.5|6746|6744.2|6744.1|6741.9|286
1639571700000|2021-12-15 12:35:00|6744.4|6742.6|6744.6|6742.8|6745.2|6743.4|6743.7|6741.9|203
1639572000000|2021-12-15 12:40:00|6744.7|6742.9|6747.9|6746.1|6748|6746.2|6744.6|6742.8|260
1639572300000|2021-12-15 12:45:00|6747.8|6746|6746|6744.2|6748|6746|6745.2|6743.4|327
1639572600000|2021-12-15 12:50:00|6745.9|6744.1|6746.3|6744.5|6747.2|6745.4|6745.6|6743.4|319
1639572900000|2021-12-15 12:55:00|6746.1|6744.3|6749.1|6747.3|6749.1|6747.3|6746.1|6744|394
1639573200000|2021-12-15 13:00:00|6749.2|6747.4|6747.2|6745.4|6751.1|6749.2|6746.8|6744.4|384
1639573500000|2021-12-15 13:05:00|6747.1|6745.3|6747.1|6745.3|6747.8|6746|6745|6742.9|418
1639573800000|2021-12-15 13:10:00|6747|6745.2|6749.7|6746.7|6750.2|6748.4|6747|6745.2|322
1639574100000|2021-12-15 13:15:00|6749|6747.2|6748.9|6747.1|6749.5|6747.7|6747.9|6746|279
1639574400000|2021-12-15 13:20:00|6748.6|6746.8|6749.9|6748.1|6751.6|6749.2|6748.2|6746.4|360
1639574700000|2021-12-15 13:25:00|6749.8|6748|6755.2|6747.4|6759.7|6750.4|6749|6743.3|404
1639575000000|2021-12-15 13:30:00|6757.3|6744.5|6750.1|6748.3|6758.4|6752.3|6750.1|6742.2|603
1639575300000|2021-12-15 13:35:00|6749.8|6748|6749.8|6748|6753|6750.8|6749.3|6746.9|581
1639575600000|2021-12-15 13:40:00|6749.9|6748.1|6748|6746.2|6751.3|6749|6747|6745.1|470
1639575900000|2021-12-15 13:45:00|6747.9|6746.1|6751.6|6749.8|6752|6750|6747.6|6745.3|478
1639576200000|2021-12-15 13:50:00|6751.9|6750.1|6750|6748.2|6753|6750.9|6749.1|6747.3|407
1639576500000|2021-12-15 13:55:00|6750.6|6747.6|6753.5|6751.7|6754.6|6752.6|6749.8|6747.6|447
1639576800000|2021-12-15 14:00:00|6753.3|6751.5|6750.1|6748.3|6753.5|6751.6|6749.1|6746.8|512
1639577100000|2021-12-15 14:05:00|6750|6748.2|6749.9|6748.1|6752.5|6750.2|6748.4|6746|422
1639577400000|2021-12-15 14:10:00|6750.1|6748.3|6751.3|6749.5|6752.1|6749.9|6749.7|6747.4|369
1639577700000|2021-12-15 14:15:00|6751.9|6748.9|6749.7|6747.9|6753|6750.7|6748.8|6746.4|412
1639578000000|2021-12-15 14:20:00|6749.5|6747.7|6750.4|6748.6|6750.8|6748.8|6748.2|6746|302
1639578300000|2021-12-15 14:25:00|6750.3|6748.5|6748.2|6746.4|6750.3|6748.5|6747.1|6745|405
1639578600000|2021-12-15 14:30:00|6748.1|6746.3|6743.8|6742|6748.3|6746.5|6742.5|6740.7|542
1639578900000|2021-12-15 14:35:00|6743.7|6741.9|6740.2|6738.4|6745.9|6743.6|6739.4|6737.1|532
1639579200000|2021-12-15 14:40:00|6740.3|6738.5|6739.5|6737.7|6740.9|6738.7|6738.2|6736.1|540
1639579500000|2021-12-15 14:45:00|6739.4|6737.6|6733.7|6731.9|6740.1|6738.2|6733.5|6731.2|498
1639579800000|2021-12-15 14:50:00|6733.8|6732|6735.3|6733.5|6736.8|6734.5|6733.1|6730.5|539
1639580100000|2021-12-15 14:55:00|6735.2|6733.4|6732.1|6730.3|6736.8|6734.4|6731.5|6729.1|520
1639580400000|2021-12-15 15:00:00|6732.7|6729.7|6732.2|6730.4|6734.8|6732.4|6730.7|6728.3|542
1639580700000|2021-12-15 15:05:00|6732.3|6730.5|6730.3|6728.5|6732.3|6730.5|6729.1|6726.6|443
1639581000000|2021-12-15 15:10:00|6731|6728|6730.8|6729|6732.5|6730|6729.4|6727.1|565
1639581300000|2021-12-15 15:15:00|6731.5|6728.5|6730.1|6728.3|6732.6|6730|6729.6|6726.9|492
1639581600000|2021-12-15 15:20:00|6730.7|6727.7|6730.3|6727.3|6732.5|6729.9|6729.5|6727.2|496
1639581900000|2021-12-15 15:25:00|6730.4|6727.4|6731.3|6728.3|6731.6|6729.1|6729.1|6726.8|407
1639582200000|2021-12-15 15:30:00|6731.4|6728.4|6732.3|6729.3|6732.3|6730|6729|6726.7|443
1639582500000|2021-12-15 15:35:00|6732.2|6729.2|6730.5|6727.5|6733|6731|6729.3|6727|386
1639582800000|2021-12-15 15:40:00|6730.2|6727.2|6732.6|6730.8|6734.6|6732|6729.6|6727.2|471
1639583100000|2021-12-15 15:45:00|6732.7|6730.9|6731.2|6729.4|6733.5|6731.1|6730.6|6728.3|403
1639583400000|2021-12-15 15:50:00|6731.3|6729.5|6730|6727|6731.8|6729.6|6728.6|6726.5|430
1639583700000|2021-12-15 15:55:00|6729.9|6726.9|6733.6|6730.6|6734.2|6732.1|6728|6726.1|476
1639584000000|2021-12-15 16:00:00|6732.9|6731.1|6734.5|6731.5|6735.9|6733.6|6731.3|6729.5|475
1639584300000|2021-12-15 16:05:00|6733.7|6731.9|6735.8|6732.8|6736|6733.1|6732.7|6730.6|337
1639584600000|2021-12-15 16:10:00|6736.1|6733.1|6735|6732|6736.2|6733.6|6733.7|6731.6|368
1639584900000|2021-12-15 16:15:00|6734.9|6731.9|6733.3|6731.5|6735.4|6733|6733.1|6730.9|328
1639585200000|2021-12-15 16:20:00|6733.1|6731.3|6736.2|6734.4|6736.8|6735|6733.1|6730.7|318
1639585500000|2021-12-15 16:25:00|6736.3|6734.5|6735.1|6733.3|6738.3|6736.5|6734.8|6732.6|303
1639585800000|2021-12-15 16:30:00|6735.2|6733.4|6731.8|6730|6735.6|6733.5|6731.7|6729.6|333
1639586100000|2021-12-15 16:35:00|6732|6730.2|6729.8|6728|6732.2|6730.2|6729.2|6727.4|307
1639586400000|2021-12-15 16:40:00|6729.9|6728.1|6731.3|6729.5|6731.5|6729.7|6729.3|6727.5|302
1639586700000|2021-12-15 16:45:00|6731.4|6729.6|6733.6|6731.8|6733.6|6731.8|6731.4|6729.6|307
1639587000000|2021-12-15 16:50:00|6733.5|6731.7|6733.1|6731.3|6733.9|6732.1|6731.1|6729.3|289
1639587300000|2021-12-15 16:55:00|6733.2|6731.4|6733.6|6731.8|6733.7|6731.9|6730.9|6728.7|298
1639587600000|2021-12-15 17:00:00|6733.5|6731.7|6735.8|6734|6736.3|6734.5|6733.5|6731.7|339
1639587900000|2021-12-15 17:05:00|6735.9|6734.1|6733.6|6731.8|6736.7|6734.9|6733.6|6731.8|282
1639588200000|2021-12-15 17:10:00|6733.7|6731.9|6735.4|6733.6|6735.9|6734.1|6733.6|6731.8|308
1639588500000|2021-12-15 17:15:00|6735.3|6733.5|6733.4|6731.6|6736.2|6734|6733.3|6731.3|289
1639588800000|2021-12-15 17:20:00|6733.5|6731.7|6734.2|6732.4|6735.9|6734|6733.5|6731.6|259
1639589100000|2021-12-15 17:25:00|6734.4|6732.6|6738.3|6736.5|6739.2|6737.1|6734.2|6732.4|283
1639589400000|2021-12-15 17:30:00|6738.1|6736.3|6738.8|6737|6739.2|6737.4|6737.6|6735.6|346
1639589700000|2021-12-15 17:35:00|6738.9|6737.1|6737.2|6735.4|6739.4|6737.6|6737.1|6735.3|259
1639590000000|2021-12-15 17:40:00|6737.3|6735.5|6737.2|6735.4|6737.8|6736|6736.5|6734.7|216
1639590300000|2021-12-15 17:45:00|6737.3|6735.5|6736.7|6734.9|6737.3|6735.5|6736.1|6734.3|275
1639590600000|2021-12-15 17:50:00|6736.6|6734.8|6739.2|6737.4|6739.3|6737.5|6736.2|6734.4|271
1639590900000|2021-12-15 17:55:00|6739.3|6737.5|6736.1|6733.1|6739.4|6737.6|6735.5|6733.1|325
1639591200000|2021-12-15 18:00:00|6736.2|6733.2|6736.3|6734.5|6748.7|6737.9|6736.1|6730.1|394
1639591500000|2021-12-15 18:05:00|6736.2|6734.4|6737.7|6735.9|6738.3|6736.5|6736.2|6734.4|223
1639591800000|2021-12-15 18:10:00|6737.6|6735.8|6738.1|6735.1|6738.5|6736.1|6736.4|6734|267
1639592100000|2021-12-15 18:15:00|6738.2|6735.2|6736.6|6734.8|6738.2|6735.7|6736.1|6734|255
1639592400000|2021-12-15 18:20:00|6736.5|6734.7|6736|6733|6737.1|6734.9|6735.1|6732.7|259
1639592700000|2021-12-15 18:25:00|6735.7|6733.9|6736.1|6734.3|6736.4|6734.4|6735.1|6732.8|228
1639593000000|2021-12-15 18:30:00|6736|6734.2|6735.7|6733.9|6737.5|6735.5|6735.6|6733.4|228
1639593300000|2021-12-15 18:35:00|6735.8|6734|6736.6|6733.6|6737|6734.6|6735.5|6733.3|184
1639593600000|2021-12-15 18:40:00|6736.7|6733.7|6734.6|6732.8|6737|6734.5|6734.6|6732.3|272
1639593900000|2021-12-15 18:45:00|6734.5|6732.7|6735.1|6733.3|6735.8|6733.4|6734.1|6731.9|181
1639594200000|2021-12-15 18:50:00|6735.9|6732.9|6735.5|6732.5|6736.9|6734.3|6735.2|6732.2|262
1639594500000|2021-12-15 18:55:00|6735.4|6732.4|6738.8|6734.6|6744|6735.2|6735.3|6730.1|361
1639594800000|2021-12-15 19:00:00|6738.2|6734.4|6727.3|6724.3|6738.2|6734.4|6703.1|6700.1|1089
1639595100000|2021-12-15 19:05:00|6727.1|6724.1|6732.7|6729.7|6734.2|6731.2|6722.5|6719.5|983
1639595400000|2021-12-15 19:10:00|6733|6730.6|6739|6736.6|6743.8|6740.8|6730|6727|905
1639595700000|2021-12-15 19:15:00|6739.2|6736|6730.3|6727.3|6741.7|6738.7|6729.4|6726.4|884
1639596000000|2021-12-15 19:20:00|6730.4|6727.4|6729.9|6726.9|6735.3|6732.3|6729.1|6726.3|868
1639596300000|2021-12-15 19:25:00|6729.8|6726.8|6728.8|6725.8|6731|6728|6722.9|6719.9|791
1639596600000|2021-12-15 19:30:00|6728.9|6725.9|6727.3|6724.3|6733.3|6730.3|6725.6|6722.6|770
1639596900000|2021-12-15 19:35:00|6727.4|6724.4|6740.8|6737.8|6740.8|6737.8|6726.8|6723.8|905
1639597200000|2021-12-15 19:40:00|6740.6|6737.6|6740|6737|6746.5|6743.5|6738.7|6735.7|894
1639597500000|2021-12-15 19:45:00|6740.1|6737.1|6746.3|6743.3|6747.1|6744.1|6739.2|6736.2|816
1639597800000|2021-12-15 19:50:00|6746.4|6743.4|6757.1|6754.1|6757.3|6754.3|6742.1|6739.1|880
1639598100000|2021-12-15 19:55:00|6756.8|6753.8|6756.5|6753.5|6760|6757|6751.2|6748.2|908
1639598400000|2021-12-15 20:00:00|6756.6|6753.6|6756.3|6753.3|6757.9|6754.9|6751.8|6748.8|828
1639598700000|2021-12-15 20:05:00|6756.1|6753.1|6768.5|6765.5|6771.1|6768.1|6756|6753|826
1639599000000|2021-12-15 20:10:00|6768.4|6765.4|6767.1|6765.3|6769.3|6766.3|6765.7|6762.7|693
1639599300000|2021-12-15 20:15:00|6767.6|6764.6|6769|6766|6772.1|6769.1|6766.6|6764.1|696
1639599600000|2021-12-15 20:20:00|6769.1|6766.1|6771.5|6768.5|6773.9|6771.2|6768.5|6765.9|643
1639599900000|2021-12-15 20:25:00|6771.4|6768.4|6775.9|6772.9|6776|6773.3|6770.9|6768.1|625
1639600200000|2021-12-15 20:30:00|6775.1|6773.3|6782.7|6779.7|6782.8|6780.6|6774.4|6772.1|596
1639600500000|2021-12-15 20:35:00|6782.5|6780.7|6778.8|6775.8|6784.4|6782.3|6777.9|6775.6|671
1639600800000|2021-12-15 20:40:00|6777.9|6776.1|6777|6774|6780.4|6778.1|6776.3|6773.7|580
1639601100000|2021-12-15 20:45:00|6776.9|6773.9|6774.6|6772.8|6778.5|6775.8|6772.6|6770.2|659
1639601400000|2021-12-15 20:50:00|6774.7|6772.9|6780.3|6777.3|6782.6|6779.6|6774.7|6772.7|644
1639601700000|2021-12-15 20:55:00|6780.4|6777.4|6783.6|6780.6|6784.8|6782.2|6780.4|6777.4|509
1639602000000|2021-12-15 21:00:00|6783.7|6780.7|6787.8|6784.8|6788.3|6785.9|6780.5|6778|505
1639602300000|2021-12-15 21:05:00|6787.9|6784.9|6784|6781|6789.7|6786.7|6783.5|6780.5|403
1639602600000|2021-12-15 21:10:00|6783.9|6780.9|6783.6|6780.6|6784.6|6782.2|6782.1|6779.8|294
1639602900000|2021-12-15 21:15:00|6783.7|6780.7|6784.2|6781.2|6784.2|6781.2|6783|6780.3|170
1639603200000|2021-12-15 21:20:00|6784.1|6781.1|6784.8|6781.8|6787.8|6785.3|6783.8|6781.1|240
1639603500000|2021-12-15 21:25:00|6784.7|6781.7|6784.2|6781.2|6785.2|6782.7|6783.9|6780.9|166
1639603800000|2021-12-15 21:30:00|6784.1|6781.1|6785.1|6782.1|6785.3|6782.3|6783.7|6781.1|137
1639604100000|2021-12-15 21:35:00|6785.2|6782.2|6784.9|6781.9|6785.9|6783.3|6784.3|6781.8|144
1639604400000|2021-12-15 21:40:00|6785.1|6782.1|6787.3|6776.1|6789.3|6782.1|6782.9|6771.3|268
1639604700000|2021-12-15 21:45:00|6785.6|6779.8|6786.1|6783.1|6788|6783.2|6784.3|6778.1|263
1639605000000|2021-12-15 21:50:00|6786|6783|6787|6784|6787.9|6784.9|6786|6783|168
1639605300000|2021-12-15 21:55:00|6787.1|6784.1|6792.2|6779.2|6794.7|6786|6786.6|6776.6|304
1639605600000|2021-12-15 22:00:00|6793.2|6780.2|6785.9|6780|6796.4|6783.4|6785.9|6775.6|113
1639605900000|2021-12-15 22:05:00|6787|6780.9|6787.3|6778.4|6790.6|6782.2|6785.4|6775.3|158
1639606200000|2021-12-15 22:10:00|6787.6|6779.6|6787.3|6778.3|6790.2|6782.8|6786.6|6776.4|187
1639606500000|2021-12-15 22:15:00|6788.6|6777.4|6785.5|6778.9|6788.7|6779.6|6785|6776.4|166
1639606800000|2021-12-15 22:20:00|6785.2|6778.8|6785.4|6779|6786.7|6779.6|6782.8|6776.1|386
1639607100000|2021-12-15 22:25:00|6785.5|6779.7|6785.1|6779|6785.9|6779.7|6783.2|6776.8|385
1639607400000|2021-12-15 22:30:00|6785.4|6779.1|6784.6|6777.6|6786.7|6780|6784.3|6776.7|605
1639607700000|2021-12-15 22:35:00|6784.8|6778.2|6786.7|6777.6|6787.3|6778.2|6783.3|6776.3|209
1639608000000|2021-12-15 22:40:00|6786.2|6777.7|6784.3|6777.9|6786.7|6778.6|6783.7|6776.9|260
1639608300000|2021-12-15 22:45:00|6784.1|6778.2|6784.3|6778.1|6785.4|6779|6783.4|6777|201
1639608600000|2021-12-15 22:50:00|6784.2|6778.3|6783.2|6776.9|6784.8|6778.7|6782.6|6776.2|210
1639608900000|2021-12-15 22:55:00|6783|6777.2|6783.4|6776.1|6784.8|6778.9|6781.9|6775.5|200
1639609200000|2021-12-15 23:00:00|6783.2|6776.2|6785.7|6782.1|6788.3|6782.8|6782.2|6776.2|851
1639609500000|2021-12-15 23:05:00|6786.3|6782.2|6790.1|6787.1|6790.4|6787.4|6785.8|6782|315
1639609800000|2021-12-15 23:10:00|6790.2|6787.2|6789.1|6786.1|6791.7|6788.7|6788.8|6785.5|290
1639610100000|2021-12-15 23:15:00|6788.5|6785.5|6789.3|6786.3|6789.7|6786.7|6787.4|6784.4|171
1639610400000|2021-12-15 23:20:00|6789.4|6786.4|6783.6|6780.6|6789.7|6786.7|6783.1|6780.5|203
1639610700000|2021-12-15 23:25:00|6783.7|6780.7|6784.3|6781.3|6784.4|6781.4|6782.7|6779.7|119
1639611000000|2021-12-15 23:30:00|6784.4|6781.4|6784.8|6781.8|6785.3|6782.3|6784.3|6781.3|135
1639611300000|2021-12-15 23:35:00|6784.7|6781.7|6780|6777|6784.8|6781.8|6780|6777|194
1639611600000|2021-12-15 23:40:00|6780.1|6777.1|6783.3|6780.3|6783.4|6780.6|6779.9|6776.9|114
1639611900000|2021-12-15 23:45:00|6783.4|6780.4|6783.2|6780.2|6784.4|6781.4|6782.4|6780|125
1639612200000|2021-12-15 23:50:00|6783.3|6780.3|6778.7|6776.9|6783.6|6780.9|6778.7|6776.3|151
1639612500000|2021-12-15 23:55:00|6779.3|6776.3|6778.9|6775.9|6779.9|6777.5|6777.5|6775|189
1639612800000|2021-12-16 00:00:00|6778.8|6775.8|6771.3|6769.5|6779.1|6776.8|6770.3|6768.2|379
1639613100000|2021-12-16 00:05:00|6771.2|6769.4|6772.8|6771|6775.5|6773.2|6771.2|6769.4|375
1639613400000|2021-12-16 00:10:00|6772.9|6771.1|6771.8|6770|6774.8|6772.7|6771.7|6769.8|344
1639613700000|2021-12-16 00:15:00|6772.5|6770.7|6772.7|6770.9|6774.4|6772.1|6771.1|6769.3|344
1639614000000|2021-12-16 00:20:00|6772.8|6771|6768.9|6765.9|6773.5|6771.7|6768.1|6765.9|268
1639614300000|2021-12-16 00:25:00|6768.8|6765.8|6765.2|6760.1|6769|6766.6|6763.1|6756.6|384
1639614600000|2021-12-16 00:30:00|6765.3|6760.4|6774.4|6771.4|6776.1|6773.4|6765.3|6760.3|504
1639614900000|2021-12-16 00:35:00|6774.5|6771.5|6774.3|6771.3|6777.1|6774.7|6774.2|6771.2|345
1639615200000|2021-12-16 00:40:00|6774|6772.2|6776.7|6774.9|6778.2|6775.6|6772|6769|505
1639615500000|2021-12-16 00:45:00|6776.8|6775|6778.2|6775.2|6780.1|6777.7|6776.4|6774.3|372
1639615800000|2021-12-16 00:50:00|6778.3|6775.3|6775.6|6772.6|6778.5|6776|6774.4|6772.1|290
1639616100000|2021-12-16 00:55:00|6775.4|6772.4|6775.9|6772.9|6777.4|6774.9|6774.7|6772.4|310
1639616400000|2021-12-16 01:00:00|6775.5|6773.7|6775.6|6772.6|6777.4|6775.1|6773.4|6771|404
1639616700000|2021-12-16 01:05:00|6775.5|6772.5|6772|6769|6775.7|6773|6771.4|6768.7|403
1639617000000|2021-12-16 01:10:00|6771.9|6768.9|6776.3|6773.3|6776.4|6773.4|6770.3|6767.7|360
1639617300000|2021-12-16 01:15:00|6776.4|6773.4|6774.3|6772.5|6776.8|6774.5|6774.3|6772|350
1639617600000|2021-12-16 01:20:00|6774.9|6771.9|6776.3|6774.5|6779.1|6776.4|6774.8|6771.8|385
1639617900000|2021-12-16 01:25:00|6777.1|6774.1|6775.2|6772.2|6777.2|6774.7|6774|6771.7|336
1639618200000|2021-12-16 01:30:00|6775.4|6772.4|6777.5|6775.7|6778.7|6776.9|6774.8|6772.4|375
1639618500000|2021-12-16 01:35:00|6777.6|6775.8|6774.8|6773|6778.2|6775.8|6774.2|6772.1|312
1639618800000|2021-12-16 01:40:00|6775.5|6772.5|6776.7|6774.9|6777.3|6774.9|6774|6771.6|289
1639619100000|2021-12-16 01:45:00|6776.6|6774.8|6770.7|6768.9|6776.6|6774.8|6770.4|6768.5|378
1639619400000|2021-12-16 01:50:00|6770.8|6769|6765.4|6762.4|6771.8|6769.4|6763.4|6761.1|495
1639619700000|2021-12-16 01:55:00|6764.5|6762.7|6767.1|6764.1|6768.8|6766.6|6764.2|6761.8|401
1639620000000|2021-12-16 02:00:00|6767|6764|6765.5|6763.7|6768.3|6766.1|6765.2|6762.6|463
1639620300000|2021-12-16 02:05:00|6765.6|6763.8|6760.6|6758.8|6766|6764|6760.4|6758.6|319
1639620600000|2021-12-16 02:10:00|6759.9|6758.1|6764|6762.2|6764.6|6762.3|6759.7|6757.5|303
1639620900000|2021-12-16 02:15:00|6764.1|6762.3|6764.2|6762.4|6766.8|6765|6763.6|6761.4|374
1639621200000|2021-12-16 02:20:00|6764.1|6762.3|6763.1|6761.3|6765.5|6763|6762.5|6760.4|366
1639621500000|2021-12-16 02:25:00|6762.9|6761.1|6761.8|6760|6763.6|6761.4|6760.2|6758.1|241
1639621800000|2021-12-16 02:30:00|6761.9|6760.1|6758.9|6757.1|6761.9|6760.1|6758.9|6756.9|317
1639622100000|2021-12-16 02:35:00|6759|6757.2|6759.9|6756.9|6760.3|6758.1|6758.5|6756.7|279
1639622400000|2021-12-16 02:40:00|6759.3|6757.5|6761|6759.2|6761.5|6759.4|6758.2|6756|295
1639622700000|2021-12-16 02:45:00|6761.3|6759.5|6760.3|6758.5|6762.3|6760.5|6759.3|6757|281
1639623000000|2021-12-16 02:50:00|6760.2|6758.4|6760.4|6758.6|6761.9|6759.7|6759.1|6756.9|211
1639623300000|2021-12-16 02:55:00|6760.3|6758.5|6761.5|6759.7|6761.7|6759.9|6759.3|6757.5|316
1639623600000|2021-12-16 03:00:00|6761.4|6759.6|6763.1|6761.3|6763.7|6761.4|6760.1|6757.7|381
1639623900000|2021-12-16 03:05:00|6762.9|6761.1|6763.6|6761.8|6764.2|6761.9|6762.4|6759.9|392
1639624200000|2021-12-16 03:10:00|6763.5|6761.7|6763.1|6761.3|6764.8|6762.5|6763|6760.7|297
1639624500000|2021-12-16 03:15:00|6763|6761.2|6763.4|6761.6|6763.9|6761.8|6762.3|6760|253
1639624800000|2021-12-16 03:20:00|6763.3|6761.5|6762.4|6760.6|6764.5|6762.7|6762.2|6759.9|273
1639625100000|2021-12-16 03:25:00|6762.5|6760.7|6763|6761.2|6763.7|6761.4|6761.9|6759.7|276
1639625400000|2021-12-16 03:30:00|6763.1|6761.3|6765.2|6763.4|6765.3|6763.5|6763|6761|286
1639625700000|2021-12-16 03:35:00|6765.1|6763.3|6765.5|6763.7|6766.8|6764.7|6764.6|6762.4|276
1639626000000|2021-12-16 03:40:00|6765.6|6763.8|6766.7|6763.7|6766.8|6764.4|6765.1|6762.8|176
1639626300000|2021-12-16 03:45:00|6766.6|6763.6|6766.1|6764.3|6766.6|6764.4|6765.1|6762.9|177
1639626600000|2021-12-16 03:50:00|6766.2|6764.4|6766.2|6764.4|6766.6|6764.6|6765.2|6762.9|123
1639626900000|2021-12-16 03:55:00|6766.1|6764.3|6765.8|6764|6767.9|6766.1|6764.8|6763|211
1639627200000|2021-12-16 04:00:00|6765.9|6764.1|6766.4|6764.6|6768.3|6766.5|6765.3|6763.1|198
1639627500000|2021-12-16 04:05:00|6766.3|6764.5|6766|6763|6766.8|6765|6764.9|6762.9|193
1639627800000|2021-12-16 04:10:00|6765.3|6763.5|6764.4|6762.6|6766|6763.6|6764|6761.8|143
1639628100000|2021-12-16 04:15:00|6764.5|6762.7|6765|6763.2|6765.7|6763.5|6763.6|6761.2|163
1639628400000|2021-12-16 04:20:00|6764.9|6763.1|6766.1|6764.3|6766.8|6764.6|6764.9|6762.9|193
1639628700000|2021-12-16 04:25:00|6766|6764.2|6765.7|6763.9|6766.6|6764.6|6765.1|6762.8|197
1639629000000|2021-12-16 04:30:00|6765.8|6764|6767|6765.2|6767.2|6765.4|6765.7|6763.9|171
1639629300000|2021-12-16 04:35:00|6767.1|6765.3|6769|6766|6769.1|6766.8|6767|6765.2|189
1639629600000|2021-12-16 04:40:00|6768.4|6766.6|6767.6|6765.8|6769.1|6767.2|6767.3|6765.5|323
1639629900000|2021-12-16 04:45:00|6767.7|6765.9|6767.9|6766.1|6768.6|6766.3|6766.5|6764.5|252
1639630200000|2021-12-16 04:50:00|6768|6766.2|6766.1|6764.3|6768.6|6766.3|6765.1|6762.8|197
1639630500000|2021-12-16 04:55:00|6766.2|6764.4|6767.7|6765.9|6768.6|6766.6|6766.1|6763.8|294
1639630800000|2021-12-16 05:00:00|6767.8|6766|6766.1|6764.3|6768.9|6766.6|6766|6764|325
1639631100000|2021-12-16 05:05:00|6766.2|6764.4|6763.7|6761.9|6766.6|6764.4|6763.6|6761.4|316
1639631400000|2021-12-16 05:10:00|6763.8|6762|6765.1|6763.3|6766.2|6763.7|6763.5|6760.9|243
1639631700000|2021-12-16 05:15:00|6765.3|6763.5|6764.1|6761.1|6765.7|6763.6|6763|6760.6|235
1639632000000|2021-12-16 05:20:00|6764|6761|6762.3|6760.5|6765|6763|6762.1|6760.3|221
1639632300000|2021-12-16 05:25:00|6762.2|6760.4|6762.3|6760.5|6763.1|6761.2|6761.7|6759.6|206
1639632600000|2021-12-16 05:30:00|6762.4|6760.6|6760.9|6759.1|6764|6762|6760.8|6759|247
1639632900000|2021-12-16 05:35:00|6760.8|6759|6762.4|6759.4|6762.4|6760.1|6759.8|6758|202
1639633200000|2021-12-16 05:40:00|6762.5|6759.5|6763.9|6760.9|6764|6761.7|6761.4|6759.5|174
1639633500000|2021-12-16 05:45:00|6763.4|6761.6|6765.1|6762.1|6765.5|6763.2|6762.7|6760.3|202
1639633800000|2021-12-16 05:50:00|6765.2|6762.2|6763.9|6762.1|6765.6|6763.3|6763.7|6761.7|207
1639634100000|2021-12-16 05:55:00|6764|6762.2|6763.5|6761.7|6764.5|6762.4|6762.4|6760.5|253
1639634400000|2021-12-16 06:00:00|6763.6|6761.8|6762.1|6760.3|6764.3|6762.5|6762.1|6760.1|220
1639634700000|2021-12-16 06:05:00|6762.2|6760.4|6761|6759.2|6763|6761.2|6760.9|6759.1|203
1639635000000|2021-12-16 06:10:00|6761.1|6759.3|6765.1|6763.3|6765.1|6763.3|6761|6759.2|158
1639635300000|2021-12-16 06:15:00|6765|6763.2|6769.6|6766.6|6770.3|6767.3|6764.7|6762.9|260
1639635600000|2021-12-16 06:20:00|6769.7|6766.7|6772.3|6770.5|6772.4|6770.6|6769.2|6766.6|184
1639635900000|2021-12-16 06:25:00|6772.4|6770.6|6775.1|6773.3|6775.9|6773.5|6771.5|6769.7|229
1639636200000|2021-12-16 06:30:00|6775.2|6773.4|6775.3|6772.3|6776.2|6773.8|6774.2|6771.9|220
1639636500000|2021-12-16 06:35:00|6775.4|6772.4|6775.2|6772.2|6775.7|6773.3|6773.9|6771.9|211
1639636800000|2021-12-16 06:40:00|6775.3|6772.3|6774.7|6772.9|6776.4|6774.3|6774|6772.2|232
1639637100000|2021-12-16 06:45:00|6774.6|6772.8|6777.1|6775.3|6778|6776.2|6774.3|6772.5|201
1639637400000|2021-12-16 06:50:00|6777.3|6775.5|6779.8|6778|6780.8|6778.3|6777.2|6775.4|214
1639637700000|2021-12-16 06:55:00|6779.7|6777.9|6780.2|6777.2|6780.4|6778.2|6778.8|6776.5|226
1639638000000|2021-12-16 07:00:00|6780.1|6777.1|6782.2|6779.2|6782.5|6780|6777.3|6775.2|349
1639638300000|2021-12-16 07:05:00|6782.1|6779.1|6783|6781.2|6784|6781.4|6780.8|6779|399
1639638600000|2021-12-16 07:10:00|6782.9|6781.1|6786.5|6784.7|6786.6|6784.8|6782.4|6779.9|435
1639638900000|2021-12-16 07:15:00|6786.7|6784.9|6786.3|6784.5|6790.9|6789.1|6786.2|6784.4|384
1639639200000|2021-12-16 07:20:00|6786.2|6784.4|6788.1|6785.1|6789.3|6786.9|6786|6783.5|413
1639639500000|2021-12-16 07:25:00|6787.3|6785.5|6791.3|6789.5|6793.5|6791.1|6786.6|6784.2|388
1639639800000|2021-12-16 07:30:00|6791.4|6789.6|6791.2|6789.4|6792.2|6790|6789.8|6787.5|340
1639640100000|2021-12-16 07:35:00|6791.1|6789.3|6793.2|6790.2|6793.8|6792|6789.6|6787.4|323
1639640400000|2021-12-16 07:40:00|6793.1|6790.1|6795.8|6794|6796.4|6794.1|6791.6|6789.2|369
1639640700000|2021-12-16 07:45:00|6795.7|6793.9|6794.5|6792.7|6796.3|6794|6793.3|6790.6|382
1639641000000|2021-12-16 07:50:00|6794.4|6792.6|6799.2|6796.2|6799.5|6797.2|6792.4|6789.8|461
1639641300000|2021-12-16 07:55:00|6799.1|6796.1|6799.1|6796.1|6801.2|6799|6796.9|6794.6|366
1639641600000|2021-12-16 08:00:00|6798.5|6796.7|6798.9|6795.9|6800.7|6798.2|6797.1|6794.5|447
1639641900000|2021-12-16 08:05:00|6798.8|6795.8|6799|6797.2|6803.2|6800.9|6798.2|6795.7|418
1639642200000|2021-12-16 08:10:00|6798.9|6797.1|6798.5|6796.7|6800.3|6798.5|6797|6794.8|405
1639642500000|2021-12-16 08:15:00|6799.1|6796.1|6797.4|6795.6|6801.2|6799|6797.4|6794.9|510
1639642800000|2021-12-16 08:20:00|6797.5|6795.7|6800.1|6798.3|6802.3|6800|6797.5|6795.1|550
1639643100000|2021-12-16 08:25:00|6800.2|6798.4|6804|6801|6805.2|6802.7|6799.5|6797|478
1639643400000|2021-12-16 08:30:00|6803.7|6800.7|6805.8|6804|6809.4|6807.1|6803.7|6800.7|527
1639643700000|2021-12-16 08:35:00|6805.7|6803.9|6805.3|6803.5|6808.1|6805.6|6804.5|6802.4|469
1639644000000|2021-12-16 08:40:00|6805.4|6803.6|6804.2|6802.4|6806.1|6803.8|6802.9|6800.6|459
1639644300000|2021-12-16 08:45:00|6804|6802.2|6805.5|6803.7|6807|6805|6804|6801.9|481
1639644600000|2021-12-16 08:50:00|6805.4|6803.6|6809|6806|6809.6|6807.2|6804.6|6802.4|448
1639644900000|2021-12-16 08:55:00|6809.1|6806.1|6812.8|6809.8|6815.4|6812.9|6808.5|6805.9|462
1639645200000|2021-12-16 09:00:00|6812.3|6810.5|6811.1|6808.1|6813.8|6811.6|6809.7|6807.2|442
1639645500000|2021-12-16 09:05:00|6811|6808|6808.5|6806.7|6811.5|6809.3|6808.1|6805.4|441
1639645800000|2021-12-16 09:10:00|6808.6|6806.8|6809.4|6806.4|6810.5|6808.1|6805.9|6803.3|429
1639646100000|2021-12-16 09:15:00|6809.3|6806.3|6811.2|6809.4|6811.8|6809.5|6807.1|6804.6|432
1639646400000|2021-12-16 09:20:00|6811.3|6809.5|6809.9|6808.1|6811.6|6809.5|6809|6806.9|380
1639646700000|2021-12-16 09:25:00|6809.6|6807.8|6812.7|6809.7|6814.6|6812.2|6809.6|6807.8|347
1639647000000|2021-12-16 09:30:00|6811.6|6809.8|6815|6812|6815.6|6813.4|6811.5|6809.2|359
1639647300000|2021-12-16 09:35:00|6814.2|6812.4|6810.6|6807.6|6815.4|6813.5|6809.4|6807|338
1639647600000|2021-12-16 09:40:00|6810.8|6807.8|6817.5|6814.5|6818.3|6816.5|6808.8|6806.3|379
1639647900000|2021-12-16 09:45:00|6816.8|6815|6818.5|6816.7|6819.7|6817.5|6816.4|6814|328
1639648200000|2021-12-16 09:50:00|6818.4|6816.6|6819.1|6816.1|6819.2|6817.3|6817.3|6815|302
1639648500000|2021-12-16 09:55:00|6819|6816|6818.6|6816.8|6822.7|6820.3|6818.3|6816|374
1639648800000|2021-12-16 10:00:00|6818.7|6816.9|6815.7|6813.9|6820.2|6817.7|6815.3|6812.9|417
1639649100000|2021-12-16 10:05:00|6815.8|6814|6816.5|6814.7|6816.6|6814.8|6814|6812|375
1639649400000|2021-12-16 10:10:00|6816.4|6814.6|6814.3|6812.5|6818.3|6815.8|6813.6|6811.1|350
1639649700000|2021-12-16 10:15:00|6814.4|6812.6|6818.1|6815.1|6818.3|6815.8|6814.1|6811.6|271
1639650000000|2021-12-16 10:20:00|6818.2|6815.2|6816.9|6815.1|6819.6|6817.1|6816.2|6814|344
1639650300000|2021-12-16 10:25:00|6817|6815.2|6816.6|6814.8|6818.3|6816.1|6814.7|6812.7|362
1639650600000|2021-12-16 10:30:00|6816.7|6814.9|6816.7|6814.9|6817.7|6815.8|6814.6|6812.3|358
1639650900000|2021-12-16 10:35:00|6816.5|6814.7|6816.5|6814.7|6817.8|6815.8|6814.9|6813|311
1639651200000|2021-12-16 10:40:00|6816.4|6814.6|6818.1|6816.3|6818.5|6816.5|6813.4|6811.1|293
1639651500000|2021-12-16 10:45:00|6818.3|6816.5|6815.8|6814|6818.6|6816.5|6815.6|6813.3|308
1639651800000|2021-12-16 10:50:00|6815.9|6814.1|6814.7|6812.9|6816.6|6814.3|6813.8|6811.6|306
1639652100000|2021-12-16 10:55:00|6814.6|6812.8|6815.9|6814.1|6817|6815.2|6814.2|6811.8|322
1639652400000|2021-12-16 11:00:00|6816.3|6813.3|6816.5|6814.7|6817.7|6815.6|6814.9|6812.6|260
1639652700000|2021-12-16 11:05:00|6816.6|6814.8|6814.8|6813|6816.6|6814.8|6814.4|6812.2|302
1639653000000|2021-12-16 11:10:00|6814.7|6812.9|6814.9|6813.1|6815.7|6813.8|6813.6|6811.8|271
1639653300000|2021-12-16 11:15:00|6814.7|6812.9|6813.9|6812.1|6815.7|6813.9|6813.3|6811.3|315
1639653600000|2021-12-16 11:20:00|6813.8|6812|6815.4|6812.4|6815.5|6813.1|6812.8|6810.3|330
1639653900000|2021-12-16 11:25:00|6814.8|6813|6814.7|6812.9|6816|6813.8|6814|6811.8|328
1639654200000|2021-12-16 11:30:00|6814.8|6813|6815.7|6813.9|6815.8|6814|6813.2|6810.9|319
1639654500000|2021-12-16 11:35:00|6815.6|6813.8|6814.1|6811.1|6815.7|6813.9|6813|6810.7|287
1639654800000|2021-12-16 11:40:00|6814|6811|6816.1|6813.1|6816.1|6813.8|6811.7|6809.9|276
1639655100000|2021-12-16 11:45:00|6815.7|6813.9|6819.3|6817.5|6820.1|6817.9|6815.7|6813.5|346
1639655400000|2021-12-16 11:50:00|6819.1|6817.3|6821.4|6819.6|6822.6|6820.4|6819.1|6817.2|304
1639655700000|2021-12-16 11:55:00|6821|6819.2|6820.1|6817.1|6822.4|6820|6818.9|6816.5|344
1639656000000|2021-12-16 12:00:00|6819.4|6816.4|6821.2|6818.2|6826.4|6823.4|6818.9|6815.9|829
1639656300000|2021-12-16 12:05:00|6821.1|6818.1|6822.5|6820.7|6824|6821.6|6819.6|6816.9|646
1639656600000|2021-12-16 12:10:00|6822.4|6820.6|6823.7|6821.9|6827.3|6825|6822.2|6819.9|518
1639656900000|2021-12-16 12:15:00|6823.6|6821.8|6823.2|6821.4|6824.5|6822.7|6821.7|6819.6|470
1639657200000|2021-12-16 12:20:00|6823.1|6821.3|6823.4|6821.6|6823.6|6821.7|6821|6818.5|363
1639657500000|2021-12-16 12:25:00|6823.3|6821.5|6823.6|6820.6|6824.2|6822|6822|6819.9|442
1639657800000|2021-12-16 12:30:00|6823.4|6821.6|6822.4|6820.6|6824.1|6821.7|6821.7|6819.5|411
1639658100000|2021-12-16 12:35:00|6822.5|6820.7|6821.5|6819.7|6824.5|6822.2|6821.3|6819.1|393
1639658400000|2021-12-16 12:40:00|6822.1|6819.1|6821.2|6818.2|6822.7|6820.5|6820.1|6817.8|335
1639658700000|2021-12-16 12:45:00|6821.1|6818.1|6828.6|6825.6|6828.6|6825.9|6820.8|6817.8|558
1639659000000|2021-12-16 12:50:00|6828.5|6825.5|6825.5|6822.5|6828.5|6825.8|6825|6822.4|516
1639659300000|2021-12-16 12:55:00|6824.9|6823.1|6824.1|6821.1|6828.3|6826|6822.2|6819.8|554
1639659600000|2021-12-16 13:00:00|6824.3|6821.3|6824.1|6822.3|6826.2|6823.8|6821.2|6819.1|516
1639659900000|2021-12-16 13:05:00|6823.8|6822|6822.1|6820.3|6825.1|6822.9|6820.9|6819.1|427
1639660200000|2021-12-16 13:10:00|6822.2|6820.4|6825.9|6824.1|6827.2|6824.8|6821.9|6819.6|482
1639660500000|2021-12-16 13:15:00|6826|6824.2|6826.7|6824.9|6828.4|6826.4|6824.6|6822.2|504
1639660800000|2021-12-16 13:20:00|6826.9|6825.1|6828.4|6826.6|6829.7|6827.7|6825.6|6823.2|476
1639661100000|2021-12-16 13:25:00|6828.3|6826.5|6827.9|6824.9|6830.4|6828.4|6826.1|6824|357
1639661400000|2021-12-16 13:30:00|6827.8|6824.8|6822.5|6820.7|6830.3|6827.8|6822.4|6820.6|518
1639661700000|2021-12-16 13:35:00|6822.6|6820.8|6825.2|6823.4|6827.2|6825|6822.4|6820.5|464
1639662000000|2021-12-16 13:40:00|6825.3|6823.5|6825.5|6823.7|6826.8|6824.8|6821.5|6819.4|499
1639662300000|2021-12-16 13:45:00|6825.4|6823.6|6829.9|6828.1|6830.1|6828.3|6823.8|6822|629
1639662600000|2021-12-16 13:50:00|6829.4|6827.6|6831.2|6829.4|6832.7|6830.9|6829.4|6827.6|489
1639662900000|2021-12-16 13:55:00|6831.1|6829.3|6832.2|6830.4|6835.4|6833|6830|6828|570
1639663200000|2021-12-16 14:00:00|6832.3|6830.5|6831.1|6829.3|6832.9|6831|6828.3|6825.4|637
1639663500000|2021-12-16 14:05:00|6831|6829.2|6829.3|6827.5|6833.9|6831.8|6829.1|6827.3|641
1639663800000|2021-12-16 14:10:00|6829.4|6827.6|6828.9|6825.9|6831.1|6828.9|6827|6824.7|561
1639664100000|2021-12-16 14:15:00|6828.7|6825.7|6823.9|6822.1|6828.7|6825.7|6821.6|6819.5|552
1639664400000|2021-12-16 14:20:00|6823.8|6822|6821.2|6819.4|6825|6823.2|6820.5|6818.1|437
1639664700000|2021-12-16 14:25:00|6821.8|6818.8|6822.8|6819.8|6823.5|6821.5|6821.1|6818.7|394
1639665000000|2021-12-16 14:30:00|6823.2|6820.2|6821.6|6818.6|6824.8|6822.1|6818.4|6816.1|591
1639665300000|2021-12-16 14:35:00|6821.7|6818.7|6817.2|6814.2|6824.3|6821.9|6816.4|6813.6|590
1639665600000|2021-12-16 14:40:00|6817.3|6814.3|6821.7|6810.5|6823.6|6815.7|6812.2|6807.8|573
1639665900000|2021-12-16 14:45:00|6820|6811.3|6816.2|6814.4|6820|6815.7|6812.5|6809.8|615
1639666200000|2021-12-16 14:50:00|6816.1|6814.3|6813.7|6811.9|6816.9|6814.8|6811.6|6809.3|570
1639666500000|2021-12-16 14:55:00|6813.8|6812|6812|6810.2|6814.6|6812.5|6810.6|6808.3|602
1639666800000|2021-12-16 15:00:00|6812.1|6810.3|6806.7|6804.9|6815.6|6813.1|6806.6|6804.8|642
1639667100000|2021-12-16 15:05:00|6807.2|6805.4|6802.1|6800.3|6808|6805.9|6801.5|6799.7|579
1639667400000|2021-12-16 15:10:00|6802|6800.2|6802.9|6801.1|6804.9|6803.1|6801.1|6798.9|545
1639667700000|2021-12-16 15:15:00|6802.5|6800.7|6808.2|6806.4|6809.7|6807.4|6802.5|6800.7|535
1639668000000|2021-12-16 15:20:00|6808.3|6806.5|6806|6803|6808.7|6806.5|6804.9|6802.9|537
1639668300000|2021-12-16 15:25:00|6805.4|6803.6|6809.7|6807.9|6812.1|6809.9|6805.4|6803.4|435
1639668600000|2021-12-16 15:30:00|6809.6|6807.8|6808.4|6806.6|6810.4|6808.6|6806.4|6804.6|430
1639668900000|2021-12-16 15:35:00|6808.2|6806.4|6807.2|6805.4|6810.2|6807.9|6807.1|6804.8|508
1639669200000|2021-12-16 15:40:00|6807|6805.2|6805.8|6804|6809.2|6807.4|6805|6803|439
1639669500000|2021-12-16 15:45:00|6805.9|6804.1|6805.3|6803.5|6807.6|6805.4|6804.9|6802.6|454
1639669800000|2021-12-16 15:50:00|6805.2|6803.4|6810|6808.2|6810|6808.2|6804.7|6802.7|497
1639670100000|2021-12-16 15:55:00|6810.1|6808.3|6812.1|6810.3|6813.4|6811|6807.8|6806|538
1639670400000|2021-12-16 16:00:00|6813|6810|6806.8|6805|6813|6811|6805.9|6804.1|441
1639670700000|2021-12-16 16:05:00|6806.9|6805.1|6809.6|6807.8|6810.6|6808.8|6806.9|6805.1|328
1639671000000|2021-12-16 16:10:00|6809.2|6807.4|6807.1|6805.3|6810.2|6808.3|6807.1|6805.3|358
1639671300000|2021-12-16 16:15:00|6807.2|6805.4|6807.9|6806.1|6809.1|6807.2|6807.1|6805.3|334
1639671600000|2021-12-16 16:20:00|6807.8|6806|6812.2|6810.4|6812.3|6810.5|6807.8|6806|350
1639671900000|2021-12-16 16:25:00|6812.3|6810.5|6811.5|6809.7|6813.3|6810.9|6810.6|6808.8|326
1639672200000|2021-12-16 16:30:00|6811.6|6809.8|6809.1|6807.3|6812.7|6810.8|6808.2|6806.3|348
1639672500000|2021-12-16 16:35:00|6809.2|6807.4|6810.3|6808.5|6810.7|6808.6|6806.6|6804.8|355
1639672800000|2021-12-16 16:40:00|6810.2|6808.4|6809.9|6808.1|6812.7|6810.6|6809.8|6807.4|325
1639673100000|2021-12-16 16:45:00|6810.5|6807.5|6808.8|6807|6811|6808.6|6807.5|6805.1|403
1639673400000|2021-12-16 16:50:00|6808.7|6806.9|6809.6|6807.8|6810.4|6808.4|6808.1|6805.9|344
1639673700000|2021-12-16 16:55:00|6809.7|6807.9|6810.7|6808.9|6811|6808.9|6808.5|6806.5|336
1639674000000|2021-12-16 17:00:00|6810.5|6808.7|6809.2|6807.4|6812.6|6810.4|6808.6|6806.1|327
1639674300000|2021-12-16 17:05:00|6809.1|6807.3|6804.2|6802.4|6809.5|6807.4|6804|6802.2|311
1639674600000|2021-12-16 17:10:00|6804|6802.2|6802.2|6800.4|6804.3|6802.5|6802|6800.2|240
1639674900000|2021-12-16 17:15:00|6802.1|6800.3|6800.9|6797.9|6803.3|6801.1|6797|6794.7|307
1639675200000|2021-12-16 17:20:00|6801|6798|6800.7|6797.7|6801.6|6799|6799.6|6796.7|261
1639675500000|2021-12-16 17:25:00|6800.4|6797.4|6801.6|6798.6|6801.6|6799.3|6798.5|6795.6|321
1639675800000|2021-12-16 17:30:00|6801.1|6799.3|6802|6799|6802|6799.8|6799.1|6796.8|327
1639676100000|2021-12-16 17:35:00|6801.7|6799.9|6799.6|6797.8|6802.1|6799.9|6798.7|6796.6|304
1639676400000|2021-12-16 17:40:00|6799.7|6797.9|6800.1|6798.3|6800.8|6798.6|6798.4|6796.1|269
1639676700000|2021-12-16 17:45:00|6800.2|6798.4|6800.7|6798.9|6801.8|6800|6799.2|6797.1|314
1639677000000|2021-12-16 17:50:00|6800.8|6799|6802.2|6800.4|6803.6|6801.5|6800.8|6799|276
1639677300000|2021-12-16 17:55:00|6802.1|6800.3|6800.9|6797.1|6802.4|6800.4|6800.8|6797.1|251
1639677600000|2021-12-16 18:00:00|6801|6796.6|6800.5|6798.7|6802.6|6799.9|6800.5|6796|264
1639677900000|2021-12-16 18:05:00|6800.4|6798.6|6801.8|6798.8|6801.8|6799.8|6799.5|6797.5|216
1639678200000|2021-12-16 18:10:00|6801.9|6798.9|6801|6799.2|6802.2|6799.8|6799.8|6798|211
1639678500000|2021-12-16 18:15:00|6800.9|6799.1|6801|6799.2|6801.8|6799.4|6799.4|6797|270
1639678800000|2021-12-16 18:20:00|6801.7|6798.7|6801.7|6799.9|6802.3|6799.9|6800.4|6797.8|217
1639679100000|2021-12-16 18:25:00|6801.8|6800|6799.9|6798.1|6803.1|6800.8|6799.5|6797.1|206
1639679400000|2021-12-16 18:30:00|6800.5|6797.5|6798.9|6797.1|6801.1|6798.8|6798.9|6796.6|225
1639679700000|2021-12-16 18:35:00|6799|6797.2|6798.5|6796.7|6799.6|6797.2|6796.9|6794.5|233
1639680000000|2021-12-16 18:40:00|6798.4|6796.6|6798.9|6795.9|6799.2|6796.8|6796.7|6794.3|279
1639680300000|2021-12-16 18:45:00|6798.8|6795.8|6800.6|6797.6|6800.7|6798.3|6797.2|6794.8|299
1639680600000|2021-12-16 18:50:00|6800.5|6797.5|6797.3|6794.3|6800.6|6798.2|6796.5|6794|240
1639680900000|2021-12-16 18:55:00|6797.2|6794.2|6797.1|6794.1|6798.8|6795.8|6796.3|6793.5|304
1639681200000|2021-12-16 19:00:00|6796.6|6794.8|6795.6|6792.6|6798.4|6796.2|6795|6792.4|296
1639681500000|2021-12-16 19:05:00|6795.7|6792.7|6792.6|6789.6|6796|6793.7|6791.9|6789.5|293
1639681800000|2021-12-16 19:10:00|6792.7|6789.7|6792.9|6789.9|6793.7|6791.6|6791|6788.8|292
1639682100000|2021-12-16 19:15:00|6792.8|6789.8|6790.4|6787.4|6793|6790.6|6788.9|6786.5|296
1639682400000|2021-12-16 19:20:00|6790.5|6787.5|6790.1|6788.3|6791.9|6789.4|6789.4|6787.1|379
1639682700000|2021-12-16 19:25:00|6790|6788.2|6790.9|6789.1|6791.7|6789.3|6789.9|6787.5|300
1639683000000|2021-12-16 19:30:00|6790.8|6789|6790.4|6788.6|6793|6790.7|6790.1|6787.8|325
1639683300000|2021-12-16 19:35:00|6790.5|6788.7|6792.1|6790.3|6792.6|6790.4|6790|6787.7|302
1639683600000|2021-12-16 19:40:00|6792.2|6790.4|6791.6|6789.8|6796.7|6794.4|6791.4|6789.3|357
1639683900000|2021-12-16 19:45:00|6792.3|6789.3|6788.9|6785.9|6792.3|6789.9|6786.8|6784.3|388
1639684200000|2021-12-16 19:50:00|6788.8|6785.8|6787.5|6784.5|6789.3|6786.9|6786.2|6783.8|421
1639684500000|2021-12-16 19:55:00|6787.4|6784.4|6786.7|6783.7|6789.7|6787.2|6786|6783.5|477
1639684800000|2021-12-16 20:00:00|6786.9|6783.9|6787.4|6785.6|6788.6|6786.3|6785|6782.8|490
1639685100000|2021-12-16 20:05:00|6787.3|6785.5|6785.4|6783.6|6788.9|6786.7|6785.1|6782.7|529
1639685400000|2021-12-16 20:10:00|6785.1|6783.3|6785|6782|6787.5|6785|6784.4|6781.7|446
1639685700000|2021-12-16 20:15:00|6784.9|6781.9|6784.1|6782.3|6785.9|6783.1|6783.3|6781|422
1639686000000|2021-12-16 20:20:00|6784.2|6782.4|6788.6|6785.6|6789|6786.2|6783.4|6781.1|527
1639686300000|2021-12-16 20:25:00|6788|6786.2|6790|6788.2|6790.5|6788.2|6787.4|6785|363
1639686600000|2021-12-16 20:30:00|6789.9|6788.1|6793.9|6790.9|6794.3|6791.8|6789.9|6788.1|385
1639686900000|2021-12-16 20:35:00|6793.2|6791.4|6793.9|6792.1|6794.8|6792.4|6792.7|6790.4|323
1639687200000|2021-12-16 20:40:00|6793.8|6792|6793|6790|6795.2|6792.2|6791.9|6789.5|380
1639687500000|2021-12-16 20:45:00|6793.2|6790.2|6793.2|6790.2|6795.6|6793|6792.4|6790.2|420
1639687800000|2021-12-16 20:50:00|6793.3|6790.3|6796.7|6793.7|6798.7|6796.1|6792.7|6790.3|541
1639688100000|2021-12-16 20:55:00|6796.6|6793.6|6796.3|6793.3|6798.9|6796.3|6795.8|6792.8|424
1639688400000|2021-12-16 21:00:00|6796.2|6793.2|6797.6|6794.6|6797.7|6795.2|6794.9|6791.9|283
1639688700000|2021-12-16 21:05:00|6797.8|6794.8|6799.4|6796.4|6799.6|6796.6|6797.7|6794.7|202
1639689000000|2021-12-16 21:10:00|6799.5|6796.5|6799.8|6796.8|6800.2|6797.2|6797.8|6794.8|215
1639689300000|2021-12-16 21:15:00|6799.7|6796.7|6801.5|6798.5|6801.6|6798.6|6798.8|6796.3|188
1639689600000|2021-12-16 21:20:00|6801.6|6798.6|6798.7|6795.7|6801.7|6798.7|6798|6795.3|170
1639689900000|2021-12-16 21:25:00|6798.2|6796.4|6798.9|6795.9|6800.3|6797.3|6798.1|6795.6|171
1639690200000|2021-12-16 21:30:00|6799|6796|6798.9|6795.9|6800.6|6797.6|6798.4|6795.6|140
1639690500000|2021-12-16 21:35:00|6799|6796|6800.4|6797.4|6800.4|6797.7|6798.6|6795.6|123
1639690800000|2021-12-16 21:40:00|6800.5|6797.5|6800.5|6797.5|6801|6798.4|6799.7|6796.7|143
1639691100000|2021-12-16 21:45:00|6800.6|6797.6|6803.3|6800.3|6803.6|6800.6|6800.5|6797.5|145
1639691400000|2021-12-16 21:50:00|6803.4|6800.4|6802.5|6799.5|6803.6|6800.6|6802.4|6799.4|114
1639691700000|2021-12-16 21:55:00|6802.6|6799.6|6804.7|6797.2|6814.7|6801.7|6802.2|6794.3|454
1639692000000|2021-12-16 22:00:00|6804.8|6795.1|6804.8|6795.2|6807.4|6797|6804.2|6793.7|56
1639692300000|2021-12-16 22:05:00|6805.8|6796.3|6804.6|6795.7|6805.8|6796.6|6803.7|6795.2|138
1639692600000|2021-12-16 22:10:00|6804.9|6795.3|6805.6|6795.8|6805.8|6798.4|6803.8|6795.2|171
1639692900000|2021-12-16 22:15:00|6805.3|6795.9|6802.8|6795.3|6806.1|6797.3|6802.3|6794.8|173
1639693200000|2021-12-16 22:20:00|6802.7|6796.1|6801.5|6794.9|6803.8|6796.7|6801.3|6794.5|183
1639693500000|2021-12-16 22:25:00|6801.7|6794.7|6801.6|6796|6802.1|6797.3|6800.2|6794.7|348
1639693800000|2021-12-16 22:30:00|6801.5|6796.3|6804.4|6799.1|6804.9|6799.2|6800.6|6795.6|408
1639694100000|2021-12-16 22:35:00|6804.6|6799.4|6804.6|6799|6805.2|6799.8|6803.4|6798.6|388
1639694400000|2021-12-16 22:40:00|6804.5|6799.7|6804.9|6798.8|6805.8|6800.7|6803.5|6798.3|323
1639694700000|2021-12-16 22:45:00|6804.4|6798.6|6803.6|6798|6805.5|6800.2|6801.1|6796.8|241
1639695000000|2021-12-16 22:50:00|6803.8|6797.6|6804.4|6799|6805.2|6799.7|6802.5|6797.5|220
1639695300000|2021-12-16 22:55:00|6804.3|6798.8|6802.3|6798.6|6804.3|6799.3|6801.5|6797.9|313
1639695600000|2021-12-16 23:00:00|6802.5|6798.5|6801|6797.5|6804.3|6800|6800.2|6797|563
1639695900000|2021-12-16 23:05:00|6801.1|6797.6|6800|6794.6|6805.4|6797.6|6797.5|6789.9|778
1639696200000|2021-12-16 23:10:00|6799.8|6794.7|6797.9|6794.2|6800.3|6795.9|6796.8|6793|399
1639696500000|2021-12-16 23:15:00|6797.7|6793.8|6795.9|6792.9|6798.6|6794.3|6795.4|6792.4|370
1639696800000|2021-12-16 23:20:00|6795.8|6792.8|6795.3|6792.3|6796.2|6793.2|6795.3|6792.3|194
1639697100000|2021-12-16 23:25:00|6795.4|6792.4|6794.8|6791.8|6795.4|6792.4|6794.3|6791.3|103
1639697400000|2021-12-16 23:30:00|6794.7|6791.7|6793.3|6790.3|6794.9|6792.3|6793.1|6790.1|128
1639697700000|2021-12-16 23:35:00|6793.2|6790.2|6794.5|6791.5|6794.8|6791.8|6792.4|6789.7|101
1639698000000|2021-12-16 23:40:00|6794.6|6791.6|6797.5|6794.5|6797.6|6794.6|6794.5|6791.5|120
1639698300000|2021-12-16 23:45:00|6797.4|6794.4|6798.3|6795.3|6799.2|6796.6|6796.3|6793.9|161
1639698600000|2021-12-16 23:50:00|6798.2|6795.2|6798.4|6795.4|6798.5|6796.1|6796.7|6793.7|102
1639698900000|2021-12-16 23:55:00|6798.5|6795.5|6797.1|6794.1|6799.2|6796.4|6796.6|6793.6|184
1639699200000|2021-12-17 00:00:00|6797.2|6794.2|6796|6794.2|6800.5|6798.2|6795.8|6793.8|244
1639699500000|2021-12-17 00:05:00|6795.9|6794.1|6798.9|6797.1|6799.3|6797.4|6795.9|6794.1|286
1639699800000|2021-12-17 00:10:00|6799|6797.2|6798.3|6795.3|6801.1|6799.2|6797.2|6795.3|287
1639700100000|2021-12-17 00:15:00|6797.8|6796|6797.1|6795.3|6799.6|6797.3|6795.8|6794|232
1639700400000|2021-12-17 00:20:00|6797|6795.2|6797.7|6795.9|6799.2|6796.9|6796.5|6794.7|192
1639700700000|2021-12-17 00:25:00|6797.8|6796|6797.4|6795.6|6798.7|6796.6|6795.7|6793.3|174
1639701000000|2021-12-17 00:30:00|6797.5|6795.7|6798.4|6795.4|6798.8|6796.8|6796.6|6793.9|166
1639701300000|2021-12-17 00:35:00|6798.3|6795.3|6798.3|6796.5|6799.5|6797.1|6797|6794.4|214
1639701600000|2021-12-17 00:40:00|6798.2|6796.4|6798.9|6795.9|6799.2|6796.7|6797.8|6795|181
1639701900000|2021-12-17 00:45:00|6798.8|6795.8|6799.8|6798|6800.3|6798.5|6798|6795.2|210
1639702200000|2021-12-17 00:50:00|6799.7|6797.9|6797.8|6794.8|6800.5|6798.7|6796.5|6794.5|259
1639702500000|2021-12-17 00:55:00|6797.9|6794.9|6798.3|6796.5|6799|6796.6|6797|6794.6|302
1639702800000|2021-12-17 01:00:00|6798.2|6796.4|6798.1|6796.3|6800.9|6798.8|6797.1|6795.3|346
1639703100000|2021-12-17 01:05:00|6797.8|6796|6795.4|6793.6|6798|6796.2|6794.8|6792.5|338
1639703400000|2021-12-17 01:10:00|6795.5|6793.7|6794|6792.2|6796.6|6794.3|6792.9|6791.1|268
1639703700000|2021-12-17 01:15:00|6794.1|6792.3|6792.9|6791.1|6796.4|6794.6|6792.6|6790.6|404
1639704000000|2021-12-17 01:20:00|6792.8|6791|6792.4|6790.6|6794|6791.9|6792.2|6790.4|275
1639704300000|2021-12-17 01:25:00|6792.3|6790.5|6789.8|6788|6792.4|6790.6|6789.5|6787.7|318
1639704600000|2021-12-17 01:30:00|6789.6|6787.8|6791.2|6788.2|6792.1|6790|6788.4|6786.6|335
1639704900000|2021-12-17 01:35:00|6791.3|6788.3|6790.2|6788.4|6791.5|6789.7|6788.8|6786.5|320
1639705200000|2021-12-17 01:40:00|6790.3|6788.5|6791.2|6789.4|6791.9|6789.7|6788.6|6786.7|333
1639705500000|2021-12-17 01:45:00|6791|6789.2|6791|6789.2|6792.1|6790|6790|6787.7|276
1639705800000|2021-12-17 01:50:00|6791.1|6789.3|6792.3|6790.5|6793.4|6791.3|6790.6|6788.1|306
1639706100000|2021-12-17 01:55:00|6792.2|6790.4|6791.2|6789.4|6794|6791.8|6791|6788.7|257
1639706400000|2021-12-17 02:00:00|6791.1|6789.3|6791.6|6789.8|6792.5|6790.1|6788.9|6786.7|320
1639706700000|2021-12-17 02:05:00|6792.2|6789.2|6791.6|6789.8|6794|6791.6|6791|6788.8|261
1639707000000|2021-12-17 02:10:00|6791.7|6789.9|6791.6|6789.8|6792.7|6790.5|6789.8|6788|218
1639707300000|2021-12-17 02:15:00|6791.7|6789.9|6788.6|6786.8|6792.2|6790.4|6788.5|6786.2|223
1639707600000|2021-12-17 02:20:00|6788.7|6786.9|6790.1|6788.3|6791.3|6789.3|6788.5|6786.7|296
1639707900000|2021-12-17 02:25:00|6789.6|6787.8|6787.9|6786.1|6789.8|6787.8|6786.8|6784.5|296
1639708200000|2021-12-17 02:30:00|6787.8|6786|6788.6|6786.8|6790.4|6788.2|6786.8|6784.4|265
1639708500000|2021-12-17 02:35:00|6788.7|6786.9|6786.9|6785.1|6789.8|6788|6785.7|6783.7|274
1639708800000|2021-12-17 02:40:00|6786.8|6785|6787|6785.2|6787.8|6786|6785.9|6783.7|253
1639709100000|2021-12-17 02:45:00|6787.2|6785.4|6785.8|6784|6787.3|6785.5|6784.8|6782.6|239
1639709400000|2021-12-17 02:50:00|6785.7|6783.9|6785.3|6783.5|6786.2|6784.2|6784.6|6782.6|246
1639709700000|2021-12-17 02:55:00|6785.4|6783.6|6788.6|6786.8|6789.4|6787.1|6785.3|6783.5|268
1639710000000|2021-12-17 03:00:00|6788.7|6786.9|6788.3|6786.5|6789.6|6787.3|6786.5|6784.7|259
1639710300000|2021-12-17 03:05:00|6788.4|6786.6|6786|6784.2|6788.5|6786.7|6785.8|6783.7|238
1639710600000|2021-12-17 03:10:00|6785.9|6784.1|6785.4|6783.6|6786|6784.2|6783.9|6781.7|272
1639710900000|2021-12-17 03:15:00|6785.3|6783.5|6786.1|6784.3|6786.5|6784.4|6783.5|6781.7|282
1639711200000|2021-12-17 03:20:00|6786|6784.2|6785.1|6783.3|6786.4|6784.3|6785|6783.1|235
1639711500000|2021-12-17 03:25:00|6785.2|6783.4|6785|6783.2|6785.6|6783.7|6783|6781.2|250
1639711800000|2021-12-17 03:30:00|6785.1|6783.3|6782|6780.2|6785.1|6783.3|6781.7|6779.5|253
1639712100000|2021-12-17 03:35:00|6782.4|6780.6|6782.2|6780.4|6783.1|6781.3|6780.9|6778.7|331
1639712400000|2021-12-17 03:40:00|6782.3|6780.5|6781|6779.2|6782.4|6780.6|6780|6777.7|249
1639712700000|2021-12-17 03:45:00|6780.9|6779.1|6780.1|6778.3|6782.2|6780.1|6779.8|6777.6|264
1639713000000|2021-12-17 03:50:00|6780|6778.2|6779.9|6778.1|6780.1|6778.3|6778.4|6776.6|198
1639713300000|2021-12-17 03:55:00|6780|6778.2|6776.9|6775.1|6780|6778.2|6776.7|6774.4|351
1639713600000|2021-12-17 04:00:00|6776.8|6775|6776.5|6773.5|6778.9|6776.6|6776|6773.5|339
1639713900000|2021-12-17 04:05:00|6776.6|6773.6|6777.1|6775.3|6778.3|6775.9|6775.5|6773.4|305
1639714200000|2021-12-17 04:10:00|6776.9|6775.1|6776.5|6773.5|6777.2|6775.4|6775.8|6773.5|238
1639714500000|2021-12-17 04:15:00|6775.9|6774.1|6776.5|6774.7|6778|6776.2|6775.9|6773.7|231
1639714800000|2021-12-17 04:20:00|6777.2|6774.2|6777.7|6775.9|6778.7|6776.3|6776.4|6774.2|196
1639715100000|2021-12-17 04:25:00|6777.8|6776|6778.2|6775.2|6778.8|6777|6777.3|6775.2|192
1639715400000|2021-12-17 04:30:00|6777.6|6775.8|6778|6776.2|6778.8|6777|6777.3|6775.5|162
1639715700000|2021-12-17 04:35:00|6777.9|6776.1|6778.8|6777|6778.8|6777|6777.6|6775.4|177
1639716000000|2021-12-17 04:40:00|6778.7|6776.9|6779.6|6776.6|6779.7|6777.5|6777.7|6775.9|172
1639716300000|2021-12-17 04:45:00|6779.7|6776.7|6778.6|6776.8|6779.7|6777.4|6778|6775.5|166
1639716600000|2021-12-17 04:50:00|6778.5|6776.7|6779|6777.2|6779.7|6777.7|6778.3|6776.5|157
1639716900000|2021-12-17 04:55:00|6779.1|6777.3|6781.7|6779.9|6781.8|6780|6779|6777.2|186
1639717200000|2021-12-17 05:00:00|6781.8|6780|6780.9|6779.1|6782.7|6780.9|6779.9|6778.1|223
1639717500000|2021-12-17 05:05:00|6781|6779.2|6780.4|6778.6|6781.6|6779.8|6780.1|6777.7|281
1639717800000|2021-12-17 05:10:00|6780.5|6778.7|6778|6776.2|6781.6|6779.3|6778|6776.2|277
1639718100000|2021-12-17 05:15:00|6778.1|6776.3|6777.9|6776.1|6779.8|6778|6777.3|6775.5|261
1639718400000|2021-12-17 05:20:00|6778|6776.2|6776.5|6774.7|6778.6|6776.2|6776.2|6774|233
1639718700000|2021-12-17 05:25:00|6776.4|6774.6|6778.4|6776.6|6779.3|6776.9|6776.3|6774|226
1639719000000|2021-12-17 05:30:00|6778.5|6776.7|6779.6|6777.8|6780.7|6778.5|6778.4|6776.1|287
1639719300000|2021-12-17 05:35:00|6779.7|6777.9|6780.7|6778.9|6781.8|6779.5|6779.7|6777.9|291
1639719600000|2021-12-17 05:40:00|6780.6|6778.8|6781.1|6779.3|6781.2|6779.4|6779.5|6777.2|254
1639719900000|2021-12-17 05:45:00|6781|6779.2|6779.3|6777.5|6781.6|6779.8|6778.8|6777|265
1639720200000|2021-12-17 05:50:00|6779.4|6777.6|6781.8|6778.8|6781.8|6779.8|6779.3|6777.2|273
1639720500000|2021-12-17 05:55:00|6781.7|6778.7|6782.3|6780.5|6783|6781.1|6781.4|6778.7|298
1639720800000|2021-12-17 06:00:00|6782.4|6780.6|6783.9|6780.9|6784.7|6782.4|6782.1|6779.7|365
1639721100000|2021-12-17 06:05:00|6784|6781|6784|6782.2|6785|6782.8|6782.8|6779.9|272
1639721400000|2021-12-17 06:10:00|6784.7|6781.7|6783.7|6780.7|6784.7|6782.7|6783|6780.5|233
1639721700000|2021-12-17 06:15:00|6783.8|6780.8|6784.4|6782.6|6784.9|6782.9|6783.2|6780.7|201
1639722000000|2021-12-17 06:20:00|6784.3|6782.5|6783.7|6781.9|6786.4|6784.6|6783|6780.7|215
1639722300000|2021-12-17 06:25:00|6783.6|6781.8|6783.1|6780.1|6784.7|6782.4|6781.9|6779.6|226
1639722600000|2021-12-17 06:30:00|6782.7|6780.9|6780.9|6779.1|6783.7|6781.2|6780.9|6778.7|262
1639722900000|2021-12-17 06:35:00|6781|6779.2|6779.8|6778|6781.8|6779.8|6779.6|6777.5|210
1639723200000|2021-12-17 06:40:00|6779.7|6777.9|6780.6|6778.8|6782.5|6780|6779.5|6777.7|248
1639723500000|2021-12-17 06:45:00|6780.5|6778.7|6779.7|6776.7|6781.3|6779|6778.9|6776.6|258
1639723800000|2021-12-17 06:50:00|6779.8|6776.8|6776.2|6774.4|6780.3|6777.9|6775.9|6773.6|325
1639724100000|2021-12-17 06:55:00|6776.3|6774.5|6777.4|6774.4|6778|6775.7|6775.6|6773.5|273
1639724400000|2021-12-17 07:00:00|6777.3|6774.3|6779.5|6777.7|6780.2|6778.4|6776.8|6774.2|385
1639724700000|2021-12-17 07:05:00|6779.6|6777.8|6778.2|6776.4|6780.3|6778|6777.8|6775.7|330
1639725000000|2021-12-17 07:10:00|6778.1|6776.3|6777.4|6775.6|6780.2|6777.9|6777|6775.2|379
1639725300000|2021-12-17 07:15:00|6777.5|6775.7|6779.1|6777.3|6779.1|6777.3|6776.3|6774.1|387
1639725600000|2021-12-17 07:20:00|6779|6777.2|6777|6775.2|6779.7|6777.5|6776.6|6774.3|293
1639725900000|2021-12-17 07:25:00|6776.9|6775.1|6777.1|6775.3|6778.1|6775.8|6775.7|6773.5|314
1639726200000|2021-12-17 07:30:00|6777.2|6775.4|6776.6|6774.8|6777.8|6776|6775.5|6773.2|323
1639726500000|2021-12-17 07:35:00|6776.8|6775|6774.8|6773|6777.2|6775.3|6774.6|6772.2|295
1639726800000|2021-12-17 07:40:00|6774.6|6772.8|6773.4|6771.6|6775.2|6773.1|6773.4|6771.1|306
1639727100000|2021-12-17 07:45:00|6773.5|6771.7|6775.6|6773.8|6776.4|6773.9|6773.5|6771.6|300
1639727400000|2021-12-17 07:50:00|6776.3|6773.3|6772.6|6770.8|6776.6|6774.3|6771.8|6769.6|313
1639727700000|2021-12-17 07:55:00|6772.5|6770.7|6772.5|6769.5|6774.2|6772.4|6771.9|6769.4|418
1639728000000|2021-12-17 08:00:00|6771.8|6770|6774.2|6771.2|6774.6|6772.1|6771.5|6769.1|488
1639728300000|2021-12-17 08:05:00|6773.8|6772|6772.5|6770.7|6775.2|6772.6|6772.5|6770.2|439
1639728600000|2021-12-17 08:10:00|6772.6|6770.8|6773|6771.2|6774|6771.5|6770.1|6767.8|390
1639728900000|2021-12-17 08:15:00|6773.1|6771.3|6779.3|6776.3|6779.6|6777.2|6772|6769.8|433
1639729200000|2021-12-17 08:20:00|6779.2|6776.2|6779.7|6776.7|6780.9|6778.1|6778.4|6775.7|436
1639729500000|2021-12-17 08:25:00|6779.6|6776.6|6781.3|6779.5|6781.6|6779.7|6777.3|6774.8|461
1639729800000|2021-12-17 08:30:00|6781.1|6779.3|6782.9|6779.9|6783.3|6780.3|6779.2|6776.7|465
1639730100000|2021-12-17 08:35:00|6783|6780|6780.4|6778.6|6783|6780.1|6779.5|6777.1|395
1639730400000|2021-12-17 08:40:00|6780.3|6778.5|6780.9|6779.1|6782.2|6779.8|6779.9|6777.7|303
1639730700000|2021-12-17 08:45:00|6781|6779.2|6779.8|6776.8|6781.5|6779.2|6778.2|6775.8|351
1639731000000|2021-12-17 08:50:00|6779.7|6776.7|6781.7|6778.7|6782.3|6779.8|6779.2|6776.6|322
1639731300000|2021-12-17 08:55:00|6781.6|6778.6|6782|6779|6782.2|6779.7|6779.8|6777.5|277
1639731600000|2021-12-17 09:00:00|6782.2|6779.2|6776.9|6775.1|6782.2|6779.6|6775.8|6773.4|377
1639731900000|2021-12-17 09:05:00|6776.8|6775|6778.3|6775.3|6778.8|6776.3|6774|6771.7|405
1639732200000|2021-12-17 09:10:00|6777.5|6775.7|6776.8|6773.8|6778.3|6775.8|6774.8|6772.4|398
1639732500000|2021-12-17 09:15:00|6776.9|6773.9|6778.9|6777.1|6779.9|6777.2|6774.9|6772.4|435
1639732800000|2021-12-17 09:20:00|6779.5|6776.5|6781.2|6778.2|6781.9|6779.6|6778.9|6776.4|358
1639733100000|2021-12-17 09:25:00|6781.3|6778.3|6779.5|6776.5|6781.4|6778.9|6778.9|6776.4|359
1639733400000|2021-12-17 09:30:00|6779.3|6776.3|6777.3|6774.3|6779.5|6777|6776.1|6773.6|440
1639733700000|2021-12-17 09:35:00|6777.4|6774.4|6774.6|6771.6|6777.4|6774.7|6772.8|6770.5|354
1639734000000|2021-12-17 09:40:00|6774.7|6771.7|6775.1|6773.3|6776.7|6774.2|6772.8|6770.5|376
1639734300000|2021-12-17 09:45:00|6775.2|6773.4|6776.7|6773.7|6777.6|6775.1|6774|6771.6|414
1639734600000|2021-12-17 09:50:00|6776.6|6773.6|6775.7|6773.9|6777.3|6774.8|6775.1|6772.7|455
1639734900000|2021-12-17 09:55:00|6776.3|6773.3|6774.7|6771.7|6776.3|6774|6772.4|6770|365
1639735200000|2021-12-17 10:00:00|6774.6|6771.6|6770.4|6768.6|6774.7|6771.7|6770.1|6767.9|339
1639735500000|2021-12-17 10:05:00|6770.3|6768.5|6768.3|6766.5|6771.9|6769.6|6767.4|6765.6|323
1639735800000|2021-12-17 10:10:00|6768.4|6766.6|6764.9|6763.1|6769.7|6767.4|6764.8|6762.7|283
1639736100000|2021-12-17 10:15:00|6764.8|6763|6767.9|6764.9|6768.8|6766.3|6764.1|6761.9|379
1639736400000|2021-12-17 10:20:00|6767.8|6764.8|6766.9|6765.1|6768.9|6766.4|6766.6|6764.2|348
1639736700000|2021-12-17 10:25:00|6766.6|6764.8|6765.8|6764|6767.9|6765.4|6765.1|6762.7|336
1639737000000|2021-12-17 10:30:00|6766.4|6763.4|6765.6|6763.8|6767.3|6764.8|6763.9|6761.5|369
1639737300000|2021-12-17 10:35:00|6765.5|6763.7|6765.8|6764|6766.7|6764.3|6764.6|6762.1|258
1639737600000|2021-12-17 10:40:00|6765.9|6764.1|6764.2|6761.2|6766.1|6764.2|6763|6760.8|330
1639737900000|2021-12-17 10:45:00|6764.3|6761.3|6762.4|6760.6|6765.8|6763.2|6762.2|6759.9|313
1639738200000|2021-12-17 10:50:00|6762.5|6760.7|6760.5|6758.7|6763.2|6760.8|6760.3|6757.9|368
1639738500000|2021-12-17 10:55:00|6761.1|6758.1|6760.5|6758.7|6761.6|6759.3|6759.2|6756.8|305
1639738800000|2021-12-17 11:00:00|6760.6|6758.8|6759.7|6757.9|6762.4|6760.6|6759.4|6756.9|340
1639739100000|2021-12-17 11:05:00|6759.8|6758|6759.2|6756.2|6761.4|6759|6758.4|6756|284
1639739400000|2021-12-17 11:10:00|6759|6757.2|6757.1|6754.1|6760.1|6757.8|6756.3|6754|345
1639739700000|2021-12-17 11:15:00|6757|6754|6757.9|6756.1|6758.6|6756.2|6756|6753.5|290
1639740000000|2021-12-17 11:20:00|6758|6756.2|6762.3|6760.5|6763|6760.7|6757.9|6755.6|364
1639740300000|2021-12-17 11:25:00|6762.4|6760.6|6762.3|6760.5|6764.2|6761.7|6761.7|6759.3|274
1639740600000|2021-12-17 11:30:00|6762.4|6760.6|6763.4|6761.6|6764.9|6762.5|6762.4|6760|362
1639740900000|2021-12-17 11:35:00|6763.3|6761.5|6764|6761|6764|6761.7|6762.3|6760|240
1639741200000|2021-12-17 11:40:00|6763.9|6760.9|6765.9|6764.1|6766.5|6764.2|6763.1|6760.9|301
1639741500000|2021-12-17 11:45:00|6766|6764.2|6762.8|6761|6766.9|6764.6|6762.7|6760.4|278
1639741800000|2021-12-17 11:50:00|6762.7|6760.9|6764.5|6761.5|6764.5|6762.2|6762.6|6760.1|303
1639742100000|2021-12-17 11:55:00|6764.6|6761.6|6765.8|6762.8|6766.3|6763.7|6763.3|6761.4|335
1639742400000|2021-12-17 12:00:00|6765.7|6762.7|6764.8|6763|6766.4|6764.1|6763.7|6761.8|321
1639742700000|2021-12-17 12:05:00|6764.9|6763.1|6765.8|6762.8|6765.9|6763.9|6764|6761.6|319
1639743000000|2021-12-17 12:10:00|6765.7|6762.7|6765.6|6763.8|6766.7|6764.4|6764.6|6762.2|313
1639743300000|2021-12-17 12:15:00|6766.3|6763.3|6762.6|6759.6|6766.3|6764|6762|6759.6|291
1639743600000|2021-12-17 12:20:00|6762.1|6760.3|6762.4|6760.6|6764.5|6761.9|6762|6759.7|304
1639743900000|2021-12-17 12:25:00|6762.3|6760.5|6760.9|6759.1|6764.8|6762.3|6760.7|6758.5|287
1639744200000|2021-12-17 12:30:00|6760.8|6759|6762.4|6760.6|6763|6760.6|6759.6|6757.5|389
1639744500000|2021-12-17 12:35:00|6762.3|6760.5|6764.5|6762.7|6766|6763.8|6762.2|6760.4|357
1639744800000|2021-12-17 12:40:00|6764.3|6762.5|6762.4|6760.6|6765.7|6763.3|6762.1|6759.7|338
1639745100000|2021-12-17 12:45:00|6762.3|6760.5|6762.6|6760.8|6763.6|6761.1|6760.7|6758.9|409
1639745400000|2021-12-17 12:50:00|6762.5|6760.7|6766|6764.2|6766.3|6764.5|6762|6759.6|427
1639745700000|2021-12-17 12:55:00|6765.9|6764.1|6767.2|6765.4|6768.1|6765.8|6764.6|6762.6|402
1639746000000|2021-12-17 13:00:00|6767.3|6765.5|6766.7|6764.9|6768.7|6766.7|6766|6764.2|378
1639746300000|2021-12-17 13:05:00|6766.8|6765|6769.7|6767.9|6770|6768.2|6766.1|6764.3|397
1639746600000|2021-12-17 13:10:00|6769.8|6768|6770.6|6767.6|6771.2|6769.2|6768.2|6766.4|357
1639746900000|2021-12-17 13:15:00|6770.5|6767.5|6768|6766.2|6770.6|6768.1|6766.5|6764.5|378
1639747200000|2021-12-17 13:20:00|6768.1|6766.3|6766.4|6764.6|6768.7|6766.9|6765.6|6763.5|393
1639747500000|2021-12-17 13:25:00|6766.3|6764.5|6765.2|6763.4|6768.1|6765.8|6764.6|6762.7|396
1639747800000|2021-12-17 13:30:00|6765.3|6763.5|6768|6765|6769.3|6767.1|6764.9|6762.7|469
1639748100000|2021-12-17 13:35:00|6767.9|6764.9|6763.6|6761.8|6769.5|6767.1|6763.6|6761.8|449
1639748400000|2021-12-17 13:40:00|6764.3|6761.3|6762.8|6761|6764.3|6761.5|6760.1|6757.7|455
1639748700000|2021-12-17 13:45:00|6762.7|6760.9|6765.3|6763.5|6766|6763.8|6762.3|6760|418
1639749000000|2021-12-17 13:50:00|6765.4|6763.6|6760.9|6757.9|6766.4|6763.9|6760.2|6757.8|349
1639749300000|2021-12-17 13:55:00|6760.8|6757.8|6760.1|6758.3|6761.8|6759.5|6758.3|6756.2|432
1639749600000|2021-12-17 14:00:00|6760|6758.2|6760.9|6759.1|6762.4|6759.9|6758.8|6756.9|460
1639749900000|2021-12-17 14:05:00|6760.8|6759|6761.6|6759.8|6762.2|6760.2|6759.7|6757.7|407
1639750200000|2021-12-17 14:10:00|6761.5|6759.7|6761.8|6758.8|6762.8|6760.6|6760.5|6758.2|372
1639750500000|2021-12-17 14:15:00|6761.1|6759.3|6762.5|6760.7|6763.4|6761.1|6760.8|6758.7|427
1639750800000|2021-12-17 14:20:00|6762.4|6760.6|6759.6|6757.8|6763.8|6761.3|6758.9|6757.1|371
1639751100000|2021-12-17 14:25:00|6759.7|6757.9|6762|6759|6762|6759.6|6758.9|6756.8|451
1639751400000|2021-12-17 14:30:00|6761.5|6759.7|6763|6761.2|6764.1|6761.6|6760.8|6758.8|502
1639751700000|2021-12-17 14:35:00|6763.1|6761.3|6761.2|6759.4|6764.8|6762.4|6758.7|6756.7|546
1639752000000|2021-12-17 14:40:00|6761.1|6759.3|6760.3|6758.5|6762.6|6760.7|6759.2|6757.4|467
1639752300000|2021-12-17 14:45:00|6760.2|6758.4|6759.6|6757.8|6762.4|6759.9|6758.2|6755.9|583
1639752600000|2021-12-17 14:50:00|6759.7|6757.9|6762.7|6760.9|6765.3|6762.8|6759.7|6757.6|614
1639752900000|2021-12-17 14:55:00|6762.4|6760.6|6761.8|6760|6763.2|6760.9|6761|6758.9|474
1639753200000|2021-12-17 15:00:00|6761.6|6759.8|6760.7|6757.7|6762.3|6759.9|6757.6|6755.4|540
1639753500000|2021-12-17 15:05:00|6760.6|6757.6|6757.4|6755.6|6761|6758.7|6756.7|6754.4|477
1639753800000|2021-12-17 15:10:00|6758|6755|6755.2|6753.4|6758.1|6755.7|6754.7|6752.4|359
1639754100000|2021-12-17 15:15:00|6755.1|6753.3|6754.2|6752.4|6757|6754.6|6754.2|6751.9|406
1639754400000|2021-12-17 15:20:00|6754.3|6752.5|6746.7|6743.7|6754.9|6752.7|6746.7|6743.7|419
1639754700000|2021-12-17 15:25:00|6746.6|6743.6|6748.3|6745.3|6751.1|6748.1|6745.9|6743.5|531
1639755000000|2021-12-17 15:30:00|6748.2|6745.2|6752|6750.2|6752.7|6750.4|6747.5|6745.2|524
1639755300000|2021-12-17 15:35:00|6752.1|6750.3|6755.7|6753.9|6757.6|6754.9|6752.1|6749.6|503
1639755600000|2021-12-17 15:40:00|6756.2|6753.2|6752.8|6749.8|6756.9|6754.6|6752.2|6749.7|501
1639755900000|2021-12-17 15:45:00|6752.9|6749.9|6758.5|6755.5|6759.6|6756.6|6751.9|6749.3|551
1639756200000|2021-12-17 15:50:00|6758.7|6755.7|6758.1|6755.1|6761.5|6759.1|6757.5|6755|502
1639756500000|2021-12-17 15:55:00|6757|6755.2|6756.8|6753.8|6758.8|6756.3|6755.5|6752.7|638
1639756800000|2021-12-17 16:00:00|6756.1|6754.3|6754.5|6751.5|6757|6754.4|6753.9|6751.5|559
1639757100000|2021-12-17 16:05:00|6754|6752.2|6755.5|6753.7|6756.9|6754.4|6752.4|6750.2|519
1639757400000|2021-12-17 16:10:00|6755.4|6753.6|6756.6|6753.6|6757.8|6755.3|6753|6750.2|526
1639757700000|2021-12-17 16:15:00|6756.7|6753.7|6757.8|6754.8|6757.9|6755.2|6755.4|6752.7|409
1639758000000|2021-12-17 16:20:00|6757.7|6754.7|6757|6755.2|6759.4|6757.2|6755.9|6753.2|418
1639758300000|2021-12-17 16:25:00|6756.9|6755.1|6760|6757|6760.2|6757.8|6755.4|6753.1|411
1639758600000|2021-12-17 16:30:00|6759.9|6756.9|6756.1|6754.3|6761.1|6758.8|6755.8|6754|422
1639758900000|2021-12-17 16:35:00|6756.2|6754.4|6755.5|6753.7|6757.9|6755.6|6754.2|6752.4|431
1639759200000|2021-12-17 16:40:00|6755.4|6753.6|6754.6|6751.6|6757.4|6754.8|6753.5|6751.1|324
1639759500000|2021-12-17 16:45:00|6754.7|6751.7|6751.9|6748.9|6755.7|6753.3|6751|6748.2|428
1639759800000|2021-12-17 16:50:00|6751.8|6748.8|6754.5|6751.5|6755.6|6753.7|6751.3|6748.8|374
1639760100000|2021-12-17 16:55:00|6754.4|6751.4|6756.5|6754.7|6757.4|6754.8|6753.4|6751|447
1639760400000|2021-12-17 17:00:00|6757.1|6754.1|6753.5|6750.5|6757.3|6754.8|6751.8|6749.4|443
1639760700000|2021-12-17 17:05:00|6752.9|6751.1|6753.3|6750.3|6753.8|6751.3|6750.5|6748.2|428
1639761000000|2021-12-17 17:10:00|6752.7|6750.9|6754|6752.2|6754.9|6752.4|6751.6|6749.3|441
1639761300000|2021-12-17 17:15:00|6754.6|6751.6|6753.6|6750.6|6757.1|6754.6|6752.8|6750.5|458
1639761600000|2021-12-17 17:20:00|6753.7|6750.7|6753.6|6750.6|6756.3|6753.8|6752.9|6750.5|438
1639761900000|2021-12-17 17:25:00|6753.5|6750.5|6753.7|6751.9|6754.7|6752.2|6751.4|6749|363
1639762200000|2021-12-17 17:30:00|6753.8|6752|6752.8|6749.8|6755.3|6752.8|6751|6748.5|452
1639762500000|2021-12-17 17:35:00|6752.7|6749.7|6752.4|6749.4|6753.8|6751.3|6750|6748.1|368
1639762800000|2021-12-17 17:40:00|6752.3|6749.3|6752.4|6749.4|6752.8|6750.3|6751|6748|358
1639763100000|2021-12-17 17:45:00|6752.7|6749.7|6751.2|6748.2|6753.2|6750.6|6750.4|6747.9|381
1639763400000|2021-12-17 17:50:00|6750.7|6747.7|6751.2|6748.2|6752.6|6749.6|6749.6|6746.6|358
1639763700000|2021-12-17 17:55:00|6751.3|6748.3|6751.6|6748.6|6752.7|6750.3|6751|6748.1|328
1639764000000|2021-12-17 18:00:00|6751.7|6748.7|6751.1|6748.1|6752.4|6749.4|6750.4|6747.7|327
1639764300000|2021-12-17 18:05:00|6751|6748|6750.1|6747.1|6751.5|6748.8|6749|6746.6|221
1639764600000|2021-12-17 18:10:00|6750.3|6747.3|6749.6|6746.6|6750.6|6748.1|6749.4|6746.4|234
1639764900000|2021-12-17 18:15:00|6749.7|6746.7|6748.5|6745.5|6749.7|6747.5|6747|6744.4|240
1639765200000|2021-12-17 18:20:00|6748.6|6745.6|6748.1|6745.1|6748.7|6745.7|6746.8|6744.4|296
1639765500000|2021-12-17 18:25:00|6748.2|6745.2|6747.1|6744.1|6748.7|6746.1|6744.7|6742.2|389
1639765800000|2021-12-17 18:30:00|6747.3|6744.3|6744|6741|6747.6|6745.1|6743|6740.9|387
1639766100000|2021-12-17 18:35:00|6743.9|6740.9|6743.1|6741.3|6744.6|6742.2|6742.5|6740.3|315
1639766400000|2021-12-17 18:40:00|6743|6741.2|6743.1|6741.3|6744.3|6741.9|6742.7|6740.4|282
1639766700000|2021-12-17 18:45:00|6743.2|6741.4|6745.4|6742.4|6745.7|6743.2|6743|6740.7|237
1639767000000|2021-12-17 18:50:00|6745.6|6742.6|6744.6|6742.8|6745.8|6743.3|6744.5|6742.1|220
1639767300000|2021-12-17 18:55:00|6744.5|6742.7|6744|6742.2|6745.7|6743.8|6743.1|6740.8|323
1639767600000|2021-12-17 19:00:00|6743.9|6742.1|6744.7|6741.7|6745.5|6743.2|6742.8|6740.6|271
1639767900000|2021-12-17 19:05:00|6744.8|6741.8|6743.5|6741.7|6744.8|6742.4|6743|6740.6|183
1639768200000|2021-12-17 19:10:00|6744.1|6741.1|6743.2|6740.2|6744.2|6741.8|6742.5|6740.1|186
1639768500000|2021-12-17 19:15:00|6742.5|6740.7|6744.7|6741.7|6744.9|6742.5|6742.5|6740.3|224
1639768800000|2021-12-17 19:20:00|6744.6|6741.6|6744.2|6741.2|6745.2|6742.8|6743.6|6741|274
1639769100000|2021-12-17 19:25:00|6744.3|6741.3|6743.2|6740.2|6745|6742.2|6742|6739.4|256
1639769400000|2021-12-17 19:30:00|6743.1|6740.1|6742.6|6740.8|6744.2|6741.8|6741.9|6739.5|252
1639769700000|2021-12-17 19:35:00|6743.3|6740.3|6743.2|6740.2|6743.4|6741|6742.1|6739.7|195
1639770000000|2021-12-17 19:40:00|6743.3|6740.3|6743.3|6740.3|6743.3|6740.8|6741.6|6739.2|199
1639770300000|2021-12-17 19:45:00|6743.2|6740.2|6743.1|6741.3|6744.9|6742.4|6742.5|6740.1|240
1639770600000|2021-12-17 19:50:00|6743|6741.2|6741.2|6739.4|6743.9|6741.3|6741.1|6738.6|203
1639770900000|2021-12-17 19:55:00|6741.1|6739.3|6742.3|6739.3|6742.8|6740.5|6740.4|6738|341
1639771200000|2021-12-17 20:00:00|6741.6|6739.8|6742.5|6740.7|6743.3|6740.8|6741.4|6739|287
1639771500000|2021-12-17 20:05:00|6743.1|6740.1|6743|6740|6743.7|6741.3|6742|6739.4|242
1639771800000|2021-12-17 20:10:00|6743.1|6740.1|6741.1|6738.1|6743.6|6740.8|6740.3|6737.9|323
1639772100000|2021-12-17 20:15:00|6741|6738|6740.3|6737.3|6741.9|6739.4|6739|6736.6|352
1639772400000|2021-12-17 20:20:00|6740.4|6737.4|6740.5|6737.5|6741.8|6738.9|6739.6|6737.3|284
1639772700000|2021-12-17 20:25:00|6740.4|6737.4|6740.2|6737.2|6740.5|6737.9|6739.1|6736.7|251
1639773000000|2021-12-17 20:30:00|6740.3|6737.3|6739.6|6737.8|6740.7|6738.2|6739|6736.6|383
1639773300000|2021-12-17 20:35:00|6739.5|6737.7|6739.1|6737.3|6740.8|6738.4|6739.1|6736.7|383
1639773600000|2021-12-17 20:40:00|6739.2|6737.4|6740.3|6737.3|6741.3|6738.8|6739.1|6737.2|337
1639773900000|2021-12-17 20:45:00|6739.6|6737.8|6736.6|6733.6|6740.7|6738|6736.1|6733.5|327
1639774200000|2021-12-17 20:50:00|6736.5|6733.5|6736.6|6733.6|6737.6|6734.7|6733.1|6730.8|479
1639774500000|2021-12-17 20:55:00|6735.7|6733.9|6733.2|6730.2|6739|6736|6733.1|6730.1|568
1639774800000|2021-12-17 21:00:00|6733.3|6730.3|6734.2|6731.2|6734.6|6731.6|6732.5|6729.5|348
1639775100000|2021-12-17 21:05:00|6734.5|6731.5|6733.7|6730.7|6734.8|6731.8|6733.2|6730.3|297
1639775400000|2021-12-17 21:10:00|6733.8|6730.8|6734.4|6731.4|6734.8|6731.8|6733|6730|213
1639775700000|2021-12-17 21:15:00|6734.5|6731.5|6737.4|6734.4|6737.5|6734.5|6734.1|6731.1|186
1639776000000|2021-12-17 21:20:00|6737.5|6734.5|6737.7|6734.7|6739.3|6736.9|6737.5|6734.5|143
1639776300000|2021-12-17 21:25:00|6737.6|6734.6|6735.8|6732.8|6737.7|6734.7|6735.5|6732.5|135
1639776600000|2021-12-17 21:30:00|6735.7|6732.7|6736.1|6733.1|6736.3|6733.3|6735.4|6732.4|100
1639776900000|2021-12-17 21:35:00|6736|6733|6736.1|6733.1|6737.2|6734.2|6735.8|6732.8|117
1639777200000|2021-12-17 21:40:00|6736|6733|6735.2|6732.2|6736.2|6733.2|6732.9|6729.9|157
1639777500000|2021-12-17 21:45:00|6735.3|6732.3|6735.5|6732.5|6736.1|6733|6734.8|6731.6|182
1639777800000|2021-12-17 21:50:00|6735.8|6732.8|6741.7|6730.8|6742.4|6734.8|6735.2|6729.4|265
1639778100000|2021-12-17 21:55:00|6740.2|6732|6743.2|6730.2|6753.2|6740.2|6737.1|6725.7|620
1639947600000|2021-12-19 21:00:00|6758|6748.8|6757.2|6740|6762.7|6753|6755.2|6736.2|110
1639947900000|2021-12-19 21:05:00|6757.3|6742.9|6753.8|6742.9|6762|6746.4|6749.4|6739|27
1639948200000|2021-12-19 21:10:00|6754.2|6742.7|6751.9|6747.9|6754.2|6747.9|6749.4|6742.7|13
1639948500000|2021-12-19 21:15:00|6755.8|6741.2|6758|6739|6758|6747.9|6749.4|6739|11
1639948800000|2021-12-19 21:20:00|6751.9|6747.9|6749.4|6745.4|6755.8|6747.9|6749.4|6741.2|11
1639949100000|2021-12-19 21:25:00|6749.5|6745.5|6749.4|6745.4|6749.5|6745.5|6749.4|6745.4|2
1639949400000|2021-12-19 21:30:00|6750.5|6746.5|6749.2|6745.2|6754.9|6746.5|6746.6|6738|48
1639949700000|2021-12-19 21:35:00|6749.3|6745.3|6746.2|6742.2|6752.7|6745.6|6745.8|6738.3|52
1639950000000|2021-12-19 21:40:00|6749.7|6740.5|6750.7|6740.2|6757.2|6745.7|6746.2|6740|13
1639950300000|2021-12-19 21:45:00|6751.3|6741.1|6750.7|6740.2|6754.3|6741.2|6750.7|6739.8|21
1639950900000|2021-12-19 21:55:00|6754.1|6741.9|6753.6|6743.2|6754.3|6745.8|6748.5|6739.9|27
1639951200000|2021-12-19 22:00:00|6749.9|6745.9|6745.9|6741.9|6754|6746|6745.2|6736.8|62
1639951500000|2021-12-19 22:05:00|6745.8|6741.8|6746.6|6740.1|6748.5|6742.3|6745.1|6739.9|167
1639951800000|2021-12-19 22:10:00|6745.4|6740.2|6746.2|6738.2|6747.3|6740.2|6739.9|6726.9|257
1639952100000|2021-12-19 22:15:00|6746.1|6738|6746.7|6736.7|6748.2|6738.1|6741.4|6728.4|189
1639952400000|2021-12-19 22:20:00|6744.3|6738.8|6744.2|6737.3|6747.6|6738.9|6743.6|6734.4|220
1639952700000|2021-12-19 22:25:00|6744.1|6738.6|6745.6|6735.5|6748.3|6739|6743.6|6735|154
1639953000000|2021-12-19 22:30:00|6745.8|6735.3|6744.5|6737.3|6746.2|6737.9|6744.2|6735.3|419
1639953300000|2021-12-19 22:35:00|6744.7|6737.4|6745.8|6739|6745.9|6739.9|6741.8|6735.9|362
1639953600000|2021-12-19 22:40:00|6745.6|6739.7|6743|6737.1|6745.7|6739.7|6740.3|6735|445
1639953900000|2021-12-19 22:45:00|6742.1|6737.2|6740.8|6736.2|6745.6|6739|6739.5|6734.8|389
1639954200000|2021-12-19 22:50:00|6740.7|6736.4|6740.5|6729.6|6744.2|6736.9|6737.9|6726|603
1639954500000|2021-12-19 22:55:00|6740.9|6730|6737.4|6727.8|6741.1|6733.3|6736.9|6726.5|641
1639954800000|2021-12-19 23:00:00|6737.2|6727.6|6737.6|6734.6|6744.3|6737.1|6736.8|6727.6|622
1639955100000|2021-12-19 23:05:00|6737.5|6734.5|6735.1|6732.1|6739.4|6736.4|6734.8|6731.7|316
1639955400000|2021-12-19 23:10:00|6735|6732|6728.3|6725.3|6736|6733|6728.3|6725.3|299
1639955700000|2021-12-19 23:15:00|6728.4|6725.4|6729.4|6726.4|6731.2|6728.6|6728.4|6725.4|345
1639956000000|2021-12-19 23:20:00|6729.3|6726.3|6728.6|6725.6|6730.3|6727.3|6727.4|6724.4|262
1639956300000|2021-12-19 23:25:00|6728.5|6725.5|6731.7|6728.7|6732.2|6729.2|6728.5|6725.5|272
1639956600000|2021-12-19 23:30:00|6731.6|6728.6|6731|6728|6732.7|6730.2|6729.8|6726.8|209
1639956900000|2021-12-19 23:35:00|6730.9|6727.9|6733.2|6730.2|6733.3|6730.3|6730.8|6727.8|214
1639957200000|2021-12-19 23:40:00|6733.1|6730.1|6732.7|6729.7|6733.4|6730.7|6732|6729.6|126
1639957500000|2021-12-19 23:45:00|6731.9|6728.9|6729.9|6726.9|6732.2|6729.2|6728.5|6725.5|203
1639957800000|2021-12-19 23:50:00|6729.8|6726.8|6730|6727|6731.4|6728.4|6729.5|6726.5|188
1639958100000|2021-12-19 23:55:00|6729.9|6726.9|6732.2|6729.2|6732.8|6730|6729.9|6726.9|309
1639958400000|2021-12-20 00:00:00|6731.6|6729.8|6734.7|6731.7|6735|6732.5|6731.4|6729.3|353
1639958700000|2021-12-20 00:05:00|6734.8|6731.8|6733.3|6731.5|6735.2|6733|6732.5|6730.2|384
1639959000000|2021-12-20 00:10:00|6733.2|6731.4|6730.6|6728.8|6733.8|6731.6|6730.2|6728.2|328
1639959300000|2021-12-20 00:15:00|6730.7|6728.9|6727.9|6726.1|6731.5|6729.3|6727.2|6724.7|427
1639959600000|2021-12-20 00:20:00|6727.8|6726|6728.6|6726.8|6730.5|6728.5|6727.6|6725.4|310
1639959900000|2021-12-20 00:25:00|6728.9|6727.1|6734.5|6731.5|6734.9|6732.2|6728.8|6726.9|390
1639960200000|2021-12-20 00:30:00|6734.4|6731.4|6731|6728|6735|6732.1|6729.8|6727.4|409
1639960500000|2021-12-20 00:35:00|6731.1|6728.1|6730.3|6727.3|6731.7|6729.2|6729.3|6726.3|321
1639960800000|2021-12-20 00:40:00|6730.6|6727.6|6735.2|6732.2|6735.3|6732.7|6729.6|6727.2|363
1639961100000|2021-12-20 00:45:00|6735.3|6732.3|6733.2|6730.2|6735.9|6733.4|6732.5|6730|294
1639961400000|2021-12-20 00:50:00|6733.1|6730.1|6736.8|6733.8|6737|6734|6732.5|6730|339
1639961700000|2021-12-20 00:55:00|6736.9|6733.9|6734.7|6732.9|6737.8|6735.5|6734.1|6731.8|328
1639962000000|2021-12-20 01:00:00|6734.6|6732.8|6732.8|6731|6735.4|6733|6732.1|6729.8|353
1639962300000|2021-12-20 01:05:00|6733.4|6730.4|6731.9|6730.1|6733.7|6731.4|6731.8|6729.4|281
1639962600000|2021-12-20 01:10:00|6732|6730.2|6734.7|6731.7|6734.8|6732.4|6730.9|6728.6|272
1639962900000|2021-12-20 01:15:00|6734.1|6732.3|6731.8|6730|6735.4|6733.2|6731.4|6729|338
1639963200000|2021-12-20 01:20:00|6731.7|6729.9|6730.8|6727.8|6734.5|6732|6730.2|6727.8|339
1639963500000|2021-12-20 01:25:00|6730.2|6728.4|6730.4|6728.6|6731.8|6729.4|6728.9|6726.6|274
1639963800000|2021-12-20 01:30:00|6730.3|6728.5|6729.5|6727.7|6731.4|6729.2|6727.1|6724.8|366
1639964100000|2021-12-20 01:35:00|6729.4|6727.6|6734.1|6732.3|6735.7|6733.4|6729|6727.2|309
1639964400000|2021-12-20 01:40:00|6734|6732.2|6730.8|6729|6735|6732.9|6730.6|6728.5|298
1639964700000|2021-12-20 01:45:00|6730.9|6729.1|6732.5|6729.5|6733|6730.6|6729.5|6727.5|389
1639965000000|2021-12-20 01:50:00|6731.7|6729.9|6733.9|6730.9|6734.2|6731.5|6730.7|6728.4|377
1639965300000|2021-12-20 01:55:00|6733.8|6730.8|6735.8|6734|6736.2|6734|6732|6729.7|314
1639965600000|2021-12-20 02:00:00|6735.7|6733.9|6736|6734.2|6737.4|6735.1|6734.4|6732.1|409
1639965900000|2021-12-20 02:05:00|6736.1|6734.3|6736|6734.2|6737.4|6735.6|6735|6733.1|398
1639966200000|2021-12-20 02:10:00|6736.1|6734.3|6738.6|6736.8|6739.4|6737.6|6735.8|6733.6|453
1639966500000|2021-12-20 02:15:00|6738.5|6736.7|6738.4|6736.6|6739.1|6736.8|6737.4|6735|310
1639966800000|2021-12-20 02:20:00|6738.3|6736.5|6739.6|6736.6|6739.8|6737.6|6737.4|6734.9|305
1639967100000|2021-12-20 02:25:00|6739.1|6737.3|6737.6|6735.8|6741.7|6739.6|6737|6734.9|442
1639967400000|2021-12-20 02:30:00|6737.3|6735.5|6739.4|6736.4|6740.6|6738.3|6736.6|6734.2|451
1639967700000|2021-12-20 02:35:00|6739.3|6736.3|6739.5|6736.5|6740.2|6737.6|6737.5|6734.9|474
1639968000000|2021-12-20 02:40:00|6739.4|6736.4|6736.9|6733.9|6739.6|6737.2|6735.5|6733|429
1639968300000|2021-12-20 02:45:00|6736.8|6733.8|6735.9|6732.9|6736.9|6734.3|6734.4|6731.9|307
1639968600000|2021-12-20 02:50:00|6736|6733|6733.9|6730.9|6736|6733.6|6732.8|6730.4|341
1639968900000|2021-12-20 02:55:00|6734|6731|6735.4|6732.4|6736.6|6734.2|6733.2|6730.8|306
1639969200000|2021-12-20 03:00:00|6735.3|6732.3|6734.2|6732.4|6736|6733.6|6734.1|6731.3|306
1639969500000|2021-12-20 03:05:00|6734.1|6732.3|6735.8|6732.8|6735.8|6733.4|6734.1|6731.4|297
1639969800000|2021-12-20 03:10:00|6735.7|6732.7|6733.4|6730.4|6735.8|6733.4|6732.6|6730.2|240
1639970100000|2021-12-20 03:15:00|6733.3|6730.3|6734.3|6732.5|6734.6|6732.6|6732.2|6729.8|221
1639970400000|2021-12-20 03:20:00|6735|6732|6733.2|6731.4|6735.3|6732.9|6732.3|6729.8|295
1639970700000|2021-12-20 03:25:00|6733.1|6731.3|6731.2|6728.2|6733.6|6731.4|6730.6|6728.1|260
1639971000000|2021-12-20 03:30:00|6731.3|6728.3|6730.4|6727.4|6731.5|6728.8|6729.5|6727|311
1639971300000|2021-12-20 03:35:00|6730.3|6727.3|6729.3|6726.3|6730.3|6727.8|6727.6|6724.8|281
1639971600000|2021-12-20 03:40:00|6728.7|6726.9|6726.1|6724.3|6729.3|6726.9|6726|6723.6|268
1639971900000|2021-12-20 03:45:00|6726|6724.2|6726|6724.2|6729.1|6726.1|6725.5|6722.8|272
1639972200000|2021-12-20 03:50:00|6725.9|6724.1|6723.8|6720.8|6727.1|6724.6|6723.1|6720.4|345
1639972500000|2021-12-20 03:55:00|6723.6|6720.6|6721.9|6720.1|6724.9|6722.7|6721.9|6719.6|292
1639972800000|2021-12-20 04:00:00|6722.1|6720.3|6726.6|6724.8|6727.3|6725|6721.8|6719.1|331
1639973100000|2021-12-20 04:05:00|6726.5|6724.7|6726|6724.2|6727.3|6724.9|6724.6|6722.4|312
1639973400000|2021-12-20 04:10:00|6726.1|6724.3|6723.6|6721.8|6727.6|6725.2|6723.1|6720.9|305
1639973700000|2021-12-20 04:15:00|6723.5|6721.7|6724.3|6722.5|6725.1|6722.7|6722.5|6720.1|301
1639974000000|2021-12-20 04:20:00|6724.2|6722.4|6725.4|6722.4|6726|6723.7|6723.6|6721.3|229
1639974300000|2021-12-20 04:25:00|6725.5|6722.5|6726.3|6724.5|6727.5|6725.1|6724.9|6722.4|295
1639974600000|2021-12-20 04:30:00|6726.1|6724.3|6723.4|6720.4|6726.2|6724.3|6722.9|6720.3|220
1639974900000|2021-12-20 04:35:00|6723.5|6720.5|6722.8|6719.8|6724.1|6721.7|6721.9|6719.5|226
1639975200000|2021-12-20 04:40:00|6722.9|6719.9|6724.4|6721.4|6724.5|6721.9|6722.5|6719.7|206
1639975500000|2021-12-20 04:45:00|6724.3|6721.3|6724.6|6722.8|6725.1|6722.8|6722.7|6720.3|261
1639975800000|2021-12-20 04:50:00|6725.2|6722.2|6724|6721|6725.2|6722.6|6723.3|6720.9|230
1639976100000|2021-12-20 04:55:00|6724.1|6721.1|6724.5|6721.5|6724.9|6722.5|6722.9|6720.6|237
1639976400000|2021-12-20 05:00:00|6724|6722.2|6722.7|6720.9|6724.7|6722.3|6722.3|6719.9|275
1639976700000|2021-12-20 05:05:00|6723.3|6720.3|6723.7|6720.7|6724.1|6721.7|6721.6|6719.2|295
1639977000000|2021-12-20 05:10:00|6723.8|6720.8|6725.7|6722.7|6726.1|6723.6|6723.1|6720.8|292
1639977300000|2021-12-20 05:15:00|6725.8|6722.8|6724.6|6721.6|6726.1|6723.6|6723.5|6721.1|253
1639977600000|2021-12-20 05:20:00|6724.7|6721.7|6722.5|6720.7|6724.9|6722.5|6721.8|6719.5|262
1639977900000|2021-12-20 05:25:00|6722.6|6720.8|6723.4|6720.4|6724.2|6721.7|6722.4|6720.3|228
1639978200000|2021-12-20 05:30:00|6723.3|6720.3|6721.9|6718.9|6723.9|6721.9|6721.4|6718.7|285
1639978500000|2021-12-20 05:35:00|6721.8|6718.8|6720.9|6717.9|6721.8|6718.8|6720.1|6717.3|214
1639978800000|2021-12-20 05:40:00|6720.8|6717.8|6720.6|6717.6|6721.3|6718.8|6719.2|6717.1|256
1639979100000|2021-12-20 05:45:00|6719.7|6717.9|6720.7|6717.7|6721.4|6718.8|6719.4|6716.9|252
1639979400000|2021-12-20 05:50:00|6720.6|6717.6|6719|6717.2|6720.8|6718.4|6716.9|6714.5|334
1639979700000|2021-12-20 05:55:00|6719.1|6717.3|6721.7|6719.9|6723.2|6720.9|6719|6717|318
1639980000000|2021-12-20 06:00:00|6721.6|6719.8|6723.4|6720.4|6723.4|6720.9|6720.7|6718.8|379
1639980300000|2021-12-20 06:05:00|6723.2|6720.2|6723|6720|6723.4|6720.8|6721.7|6719.3|242
1639980600000|2021-12-20 06:10:00|6722.9|6719.9|6720.2|6718.4|6722.9|6720.5|6719.5|6717.1|307
1639980900000|2021-12-20 06:15:00|6720.7|6717.7|6720.6|6718.8|6721.7|6719.4|6719.7|6717.4|230
1639981200000|2021-12-20 06:20:00|6720.7|6718.9|6716.8|6715|6721.5|6719.2|6716.6|6714.2|289
1639981500000|2021-12-20 06:25:00|6716.7|6714.9|6716.6|6714.8|6719.2|6716.8|6716.3|6714.3|313
1639981800000|2021-12-20 06:30:00|6716.5|6714.7|6716.1|6714.3|6718.6|6716.3|6715.5|6713.1|358
1639982100000|2021-12-20 06:35:00|6716|6714.2|6718.2|6715.2|6719.1|6716.7|6715.7|6713.2|316
1639982400000|2021-12-20 06:40:00|6718.3|6715.3|6716|6713|6718.4|6716.1|6715.6|6712.7|307
1639982700000|2021-12-20 06:45:00|6715.6|6712.6|6717.3|6715.5|6717.4|6715.6|6714.6|6712.3|230
1639983000000|2021-12-20 06:50:00|6717.4|6715.6|6718.9|6715.9|6719.4|6717.1|6717|6714.6|344
1639983300000|2021-12-20 06:55:00|6718.3|6716.5|6718.6|6715.6|6719.1|6716.7|6716.8|6714.8|271
1639983600000|2021-12-20 07:00:00|6718.7|6715.7|6714.1|6711.1|6719|6716.4|6713.3|6711.1|410
1639983900000|2021-12-20 07:05:00|6714.2|6711.2|6713.9|6712.1|6716.1|6713.9|6713.2|6711|460
1639984200000|2021-12-20 07:10:00|6714|6712.2|6715.1|6713.3|6716|6713.6|6713.3|6711.1|439
1639984500000|2021-12-20 07:15:00|6715|6713.2|6714.4|6712.6|6716.7|6714.2|6712.7|6710.8|438
1639984800000|2021-12-20 07:20:00|6714.3|6712.5|6710.2|6708.4|6714.7|6712.9|6710.2|6708.3|433
1639985100000|2021-12-20 07:25:00|6710.8|6707.8|6709.9|6706.9|6711.3|6708.3|6708.1|6705.9|398
1639985400000|2021-12-20 07:30:00|6710|6707|6710.7|6707.7|6711.3|6708.7|6708.7|6706.6|435
1639985700000|2021-12-20 07:35:00|6710.8|6707.8|6711.5|6708.5|6711.6|6709.1|6709.8|6707.1|364
1639986000000|2021-12-20 07:40:00|6711.6|6708.6|6712.2|6710.4|6714.2|6711.2|6711.2|6708.3|351
1639986300000|2021-12-20 07:45:00|6712.6|6709.6|6713.3|6710.3|6714.3|6711.7|6711.7|6709.2|308
1639986600000|2021-12-20 07:50:00|6713.2|6710.2|6717.2|6714.2|6717.3|6714.9|6712.3|6709.9|357
1639986900000|2021-12-20 07:55:00|6716.9|6713.9|6719.3|6716.3|6719.8|6716.8|6716.5|6713.5|534
1639987200000|2021-12-20 08:00:00|6719.2|6716.2|6716.2|6713.2|6720.2|6717.6|6715.1|6712.7|531
1639987500000|2021-12-20 08:05:00|6716.4|6713.4|6716.3|6713.3|6718.4|6715.9|6715.1|6712.1|479
1639987800000|2021-12-20 08:10:00|6716.4|6713.4|6714.8|6711.8|6717.4|6715|6714|6711.7|515
1639988100000|2021-12-20 08:15:00|6714.7|6711.7|6715.6|6712.6|6715.7|6713.4|6713.1|6710.6|483
1639988400000|2021-12-20 08:20:00|6715.7|6712.7|6714|6711|6717.2|6714.7|6711.5|6709.4|510
1639988700000|2021-12-20 08:25:00|6713.3|6711.5|6718.1|6715.1|6719.5|6717.1|6713.3|6711.5|580
1639989000000|2021-12-20 08:30:00|6718.2|6715.2|6716.7|6714.9|6719|6716.4|6715.1|6713.3|415
1639989300000|2021-12-20 08:35:00|6716.6|6714.8|6715.1|6712.1|6718.6|6716.2|6714.3|6711.7|550
1639989600000|2021-12-20 08:40:00|6714.4|6712.6|6716.7|6713.7|6716.8|6714.3|6712.9|6710.5|469
1639989900000|2021-12-20 08:45:00|6716.5|6713.5|6716.4|6713.4|6719.4|6717|6715.4|6713|464
1639990200000|2021-12-20 08:50:00|6716.5|6713.5|6715.3|6712.3|6716.5|6713.6|6713.7|6711.4|490
1639990500000|2021-12-20 08:55:00|6715.2|6712.2|6715.5|6712.5|6716.2|6713.5|6713|6710.8|425
1639990800000|2021-12-20 09:00:00|6715.4|6712.4|6712.2|6709.2|6716.2|6713.7|6711.2|6708.8|468
1639991100000|2021-12-20 09:05:00|6712.1|6709.1|6709.6|6706.6|6712.3|6709.7|6708.6|6706.1|525
1639991400000|2021-12-20 09:10:00|6709.5|6706.5|6709.2|6706.2|6710.9|6708.5|6708.2|6705.9|519
1639991700000|2021-12-20 09:15:00|6709.3|6706.3|6711.4|6708.4|6711.7|6709.2|6708.8|6706.3|464
1639992000000|2021-12-20 09:20:00|6711.3|6708.3|6708.1|6705.1|6711.4|6708.9|6707.5|6705|447
1639992300000|2021-12-20 09:25:00|6708|6705|6711.2|6709.4|6711.8|6709.4|6707.6|6704.8|412
1639992600000|2021-12-20 09:30:00|6711.1|6709.3|6710.3|6708.5|6713|6710.8|6710.2|6707.9|465
1639992900000|2021-12-20 09:35:00|6710.4|6708.6|6710.2|6708.4|6713|6710.7|6709.7|6707|387
1639993200000|2021-12-20 09:40:00|6710.1|6708.3|6712.1|6709.1|6713.1|6710.7|6710.1|6707.9|354
1639993500000|2021-12-20 09:45:00|6712.3|6709.3|6704.8|6703|6712.8|6710.4|6704.8|6702.1|449
1639993800000|2021-12-20 09:50:00|6705.3|6702.3|6705.8|6702.8|6706.4|6703.7|6703.5|6700.8|467
1639994100000|2021-12-20 09:55:00|6705.9|6702.9|6708|6706.2|6709.5|6706.7|6704.8|6702.4|500
1639994400000|2021-12-20 10:00:00|6708.5|6705.5|6714.2|6712.4|6715.1|6712.7|6708.4|6705.5|677
1639994700000|2021-12-20 10:05:00|6713.7|6711.9|6715.9|6712.9|6717|6714.8|6712.9|6710.6|720
1639995000000|2021-12-20 10:10:00|6715.4|6713.6|6717.4|6715.6|6718.5|6716|6714.9|6712.5|726
1639995300000|2021-12-20 10:15:00|6717.5|6715.7|6719.3|6717.5|6720|6717.7|6716.7|6714.3|758
1639995600000|2021-12-20 10:20:00|6719.2|6717.4|6723.8|6720.8|6723.9|6721.5|6717.3|6715.1|408
1639995900000|2021-12-20 10:25:00|6723.6|6720.6|6724.5|6722.7|6725.1|6722.7|6721.3|6719.3|299
1639996200000|2021-12-20 10:30:00|6724.8|6721.8|6720.6|6717.6|6724.9|6722.3|6719.6|6717.2|326
1639996500000|2021-12-20 10:35:00|6720.5|6717.5|6721.5|6718.5|6721.6|6719.2|6719.3|6716.8|317
1639996800000|2021-12-20 10:40:00|6721.4|6718.4|6718|6716.2|6721.4|6718.7|6717.7|6715.4|297
1639997100000|2021-12-20 10:45:00|6717.9|6716.1|6719.7|6716.7|6720.2|6718.1|6716.4|6714.1|322
1639997400000|2021-12-20 10:50:00|6719.2|6717.4|6720.1|6718.3|6720.9|6718.5|6717.8|6715.5|342
1639997700000|2021-12-20 10:55:00|6720.7|6717.7|6718.6|6715.6|6720.7|6717.9|6717.3|6714.8|299
1639998000000|2021-12-20 11:00:00|6718.7|6715.7|6717.6|6714.6|6718.7|6715.7|6716|6713.5|298
1639998300000|2021-12-20 11:05:00|6717.7|6714.7|6715.5|6712.5|6718|6715.6|6714.2|6711.9|313
1639998600000|2021-12-20 11:10:00|6714.8|6713|6717|6715.2|6717.7|6715.7|6714.5|6711.9|325
1639998900000|2021-12-20 11:15:00|6717.1|6715.3|6720.3|6717.3|6721|6718.5|6716.7|6714.4|332
1639999200000|2021-12-20 11:20:00|6720.4|6717.4|6724.1|6721.1|6724.2|6721.8|6719.4|6716.8|316
1639999500000|2021-12-20 11:25:00|6723.4|6721.6|6722.8|6721|6724|6721.7|6721.2|6718.9|319
1639999800000|2021-12-20 11:30:00|6722.9|6721.1|6722.6|6719.6|6724.2|6721.5|6721.3|6718.8|299
1640000100000|2021-12-20 11:35:00|6722.7|6719.7|6722.4|6720.6|6723.6|6721.2|6720.7|6718.3|267
1640000400000|2021-12-20 11:40:00|6722.5|6720.7|6721.3|6719.5|6723.2|6721.1|6721.1|6718.6|247
1640000700000|2021-12-20 11:45:00|6721.4|6719.6|6722.1|6719.1|6723.7|6721.2|6721|6718.4|264
1640001000000|2021-12-20 11:50:00|6722|6719|6720.8|6719|6722.7|6720.4|6720.6|6718.1|220
1640001300000|2021-12-20 11:55:00|6720.7|6718.9|6718.8|6717|6721.6|6719.2|6717.6|6715.5|383
1640001600000|2021-12-20 12:00:00|6718.7|6716.9|6722.3|6720.5|6723|6720.6|6718.7|6716.5|356
1640001900000|2021-12-20 12:05:00|6722.2|6720.4|6720.1|6718.3|6722.6|6720.7|6719.5|6717.6|276
1640002200000|2021-12-20 12:10:00|6720.7|6717.7|6719.6|6716.6|6720.7|6718.4|6718.2|6716|266
1640002500000|2021-12-20 12:15:00|6719.5|6716.5|6718.8|6717|6720.1|6717.6|6717.2|6714.7|241
1640002800000|2021-12-20 12:20:00|6718.9|6717.1|6723.3|6720.3|6723.4|6721.1|6718.6|6716.2|264
1640003100000|2021-12-20 12:25:00|6722.6|6720.8|6720.6|6718.8|6724|6721.6|6720.2|6717.8|351
1640003400000|2021-12-20 12:30:00|6720.5|6718.7|6719.1|6716.1|6721.2|6718.8|6716.7|6714.4|356
1640003700000|2021-12-20 12:35:00|6719|6716|6717.6|6714.6|6719.1|6716.6|6716|6713.5|399
1640004000000|2021-12-20 12:40:00|6717.5|6714.5|6717.1|6715.3|6718.1|6716|6716|6713.6|302
1640004300000|2021-12-20 12:45:00|6717.2|6715.4|6715.3|6713.5|6717.8|6715.6|6713.6|6711.2|385
1640004600000|2021-12-20 12:50:00|6715.4|6713.6|6715.9|6714.1|6718.3|6715.7|6714.8|6712.4|359
1640004900000|2021-12-20 12:55:00|6715.8|6714|6717.6|6715.8|6718.9|6716.6|6715.8|6713.4|356
1640005200000|2021-12-20 13:00:00|6717.5|6715.7|6719.2|6716.2|6721.6|6719.1|6717.5|6715.6|389
1640005500000|2021-12-20 13:05:00|6719.3|6716.3|6719.3|6716.3|6721.4|6719|6718.3|6716|349
1640005800000|2021-12-20 13:10:00|6718.8|6717|6719.7|6717.9|6720.8|6718.6|6717.5|6715.1|291
1640006100000|2021-12-20 13:15:00|6720.3|6717.3|6718.8|6717|6720.6|6718.4|6717.6|6715.4|327
1640006400000|2021-12-20 13:20:00|6719.2|6717.4|6722.6|6719.6|6722.6|6720.5|6719.2|6716.8|291
1640006700000|2021-12-20 13:25:00|6722.5|6719.5|6721.9|6718.9|6723.9|6721.8|6720.7|6718.3|347
1640007000000|2021-12-20 13:30:00|6721.3|6719.5|6722|6719|6722.4|6720|6718.1|6716.1|350
1640007300000|2021-12-20 13:35:00|6722.1|6719.1|6722.3|6720.5|6723.5|6720.9|6721.2|6718.6|363
1640007600000|2021-12-20 13:40:00|6721.8|6720|6723.3|6721.5|6725.5|6723.5|6721.7|6719.9|386
1640007900000|2021-12-20 13:45:00|6723.4|6721.6|6726.1|6723.1|6727.2|6724.6|6723.2|6721|405
1640008200000|2021-12-20 13:50:00|6726.2|6723.2|6723.8|6722|6726.8|6724.2|6722.6|6720.2|360
1640008500000|2021-12-20 13:55:00|6723.7|6721.9|6725.5|6722.5|6726.7|6724.3|6723.7|6721.4|367
1640008800000|2021-12-20 14:00:00|6725.6|6722.6|6727.6|6725.8|6728.3|6726|6724.7|6722.2|391
1640009100000|2021-12-20 14:05:00|6727.5|6725.7|6729.5|6727.7|6730.6|6728.4|6727.5|6725.2|349
1640009400000|2021-12-20 14:10:00|6729.7|6727.9|6730|6727|6733.2|6730.9|6729.3|6726.9|366
1640009700000|2021-12-20 14:15:00|6730.1|6727.1|6727.9|6724.9|6730.3|6727.9|6727.3|6724.8|419
1640010000000|2021-12-20 14:20:00|6727.7|6725.9|6727|6724|6729.2|6726.8|6725.8|6723.5|385
1640010300000|2021-12-20 14:25:00|6726.9|6723.9|6725.8|6724|6727|6724.5|6724.4|6722.1|436
1640010600000|2021-12-20 14:30:00|6725.9|6724.1|6725.7|6723.9|6726.8|6724.5|6724.5|6722.2|516
1640010900000|2021-12-20 14:35:00|6725.6|6723.8|6727.2|6725.4|6728.1|6725.8|6724.2|6721.9|459
1640011200000|2021-12-20 14:40:00|6727.3|6725.5|6722.2|6720.4|6727.6|6725.5|6721|6718.4|521
1640011500000|2021-12-20 14:45:00|6721.7|6719.9|6720.6|6717.6|6723.5|6720.9|6718.7|6716.2|527
1640011800000|2021-12-20 14:50:00|6720.3|6717.3|6722.3|6720.5|6723.3|6720.6|6719.6|6717.2|516
1640012100000|2021-12-20 14:55:00|6722.2|6720.4|6723.7|6720.7|6724.5|6722.1|6720.8|6719|567
1640012400000|2021-12-20 15:00:00|6723.5|6720.5|6720.9|6717.9|6723.8|6721.4|6719.1|6716.6|550
1640012700000|2021-12-20 15:05:00|6721|6718|6718.7|6715.7|6722.7|6720.3|6717.7|6715.4|491
1640013000000|2021-12-20 15:10:00|6717.6|6715.8|6717|6715.2|6722.9|6720.6|6716.5|6714.4|547
1640013300000|2021-12-20 15:15:00|6716.9|6715.1|6719.9|6718.1|6721.2|6718.9|6715.8|6713.5|453
1640013600000|2021-12-20 15:20:00|6719.8|6718|6719.3|6717.5|6721.7|6719.3|6718.2|6715.8|435
1640013900000|2021-12-20 15:25:00|6719.2|6717.4|6718.8|6715.8|6719.7|6717.6|6717|6714.7|432
1640014200000|2021-12-20 15:30:00|6718.9|6715.9|6718.2|6716.4|6720.2|6718.4|6716.6|6714.6|504
1640014500000|2021-12-20 15:35:00|6718.3|6716.5|6718.6|6716.8|6721.6|6719.3|6718.2|6715.7|428
1640014800000|2021-12-20 15:40:00|6718.7|6716.9|6719.8|6718|6720.3|6718.1|6718.1|6715.7|389
1640015100000|2021-12-20 15:45:00|6719.9|6718.1|6718.3|6716.5|6721.4|6719.1|6718.2|6715.7|391
1640015400000|2021-12-20 15:50:00|6718.1|6716.3|6715.2|6712.2|6718.8|6716.3|6713.2|6710.8|508
1640015700000|2021-12-20 15:55:00|6715.1|6712.1|6713|6711.2|6717|6714.7|6710.9|6708.6|540
1640016000000|2021-12-20 16:00:00|6712.9|6711.1|6715.3|6713.5|6716.4|6714|6712|6709.6|498
1640016300000|2021-12-20 16:05:00|6715.6|6712.6|6717.2|6715.4|6718.3|6716|6715.3|6712.6|407
1640016600000|2021-12-20 16:10:00|6717|6715.2|6714.7|6712.9|6717.4|6715.6|6713.8|6711.6|427
1640016900000|2021-12-20 16:15:00|6714.8|6713|6716.6|6713.6|6718.2|6716.1|6713.6|6711.2|458
1640017200000|2021-12-20 16:20:00|6716.5|6713.5|6718.3|6716.5|6718.9|6716.7|6715.6|6713.1|391
1640017500000|2021-12-20 16:25:00|6718.2|6716.4|6718.2|6716.4|6719.8|6717.3|6716.8|6714.9|345
1640017800000|2021-12-20 16:30:00|6718.7|6715.7|6716.1|6714.3|6720.5|6718.1|6715.8|6713.7|412
1640018100000|2021-12-20 16:35:00|6716.2|6714.4|6714.2|6712.4|6716.9|6714.6|6713.6|6711.2|354
1640018400000|2021-12-20 16:40:00|6713.9|6712.1|6713.9|6712.1|6716.1|6713.6|6713.3|6711.2|402
1640018700000|2021-12-20 16:45:00|6713.8|6712|6716|6713|6716|6713.7|6711.6|6709.2|436
1640019000000|2021-12-20 16:50:00|6716.1|6713.1|6717.7|6715.9|6718.4|6716.2|6714.9|6712.6|406
1640019300000|2021-12-20 16:55:00|6718.1|6715.1|6718.9|6717.1|6720.1|6717.7|6716.9|6714.5|382
1640019600000|2021-12-20 17:00:00|6719|6717.2|6717.3|6715.5|6719.6|6717.2|6715.8|6713.4|356
1640019900000|2021-12-20 17:05:00|6717|6715.2|6716.1|6714.3|6718|6715.7|6715.4|6713.5|367
1640020200000|2021-12-20 17:10:00|6716.3|6714.5|6715.9|6714.1|6717.7|6715.2|6715.6|6713.2|380
1640020500000|2021-12-20 17:15:00|6715.8|6714|6717.3|6715.5|6719.1|6717|6715.5|6713.1|392
1640020800000|2021-12-20 17:20:00|6717.2|6715.4|6715.4|6713.6|6718|6716.1|6715.2|6713.2|365
1640021100000|2021-12-20 17:25:00|6715.3|6713.5|6714|6712.2|6716.7|6714.3|6713.9|6711.3|394
1640021400000|2021-12-20 17:30:00|6714.1|6712.3|6712.3|6710.5|6714.6|6712.6|6711.9|6709.6|320
1640021700000|2021-12-20 17:35:00|6712.2|6710.4|6713.3|6711.5|6714.3|6712.5|6712|6709.9|264
1640022000000|2021-12-20 17:40:00|6713.4|6711.6|6713.5|6711.7|6714.5|6712.5|6712.1|6710.3|272
1640022300000|2021-12-20 17:45:00|6713.6|6711.8|6714.8|6713|6715.5|6713.7|6712.7|6710.7|313
1640022600000|2021-12-20 17:50:00|6714.7|6712.9|6716.1|6714.3|6716.5|6714.7|6714.7|6712.5|243
1640022900000|2021-12-20 17:55:00|6715.7|6713.9|6717.3|6714.3|6717.3|6714.5|6715|6712.7|311
1640023200000|2021-12-20 18:00:00|6717.2|6714.2|6715.6|6713.8|6717.2|6714.2|6714.5|6712.3|200
1640023500000|2021-12-20 18:05:00|6715.7|6713.9|6717.6|6715.8|6717.7|6715.9|6715.7|6713.9|132
1640023800000|2021-12-20 18:10:00|6717.5|6715.7|6719|6717.2|6719.6|6717.4|6717.5|6715.2|142
1640024100000|2021-12-20 18:15:00|6719.1|6717.3|6718.5|6716.7|6719.6|6717.8|6717.9|6716.1|156
1640024400000|2021-12-20 18:20:00|6718.1|6716.3|6718.7|6716.9|6719.1|6717.3|6718|6716.2|176
1640024700000|2021-12-20 18:25:00|6718.6|6716.8|6719|6717.2|6720.1|6718.3|6718.5|6716.7|247
1640025000000|2021-12-20 18:30:00|6718.9|6717.1|6717.1|6715.3|6719.4|6717.1|6716.9|6714.7|281
1640025300000|2021-12-20 18:35:00|6717|6715.2|6718.8|6717|6718.8|6717|6716.4|6714|311
1640025600000|2021-12-20 18:40:00|6719.2|6716.2|6718|6716.2|6720.2|6718.2|6717.9|6715.4|348
1640025900000|2021-12-20 18:45:00|6718.1|6715.1|6719.2|6716.2|6719.4|6717.3|6717.4|6714.9|244
1640026200000|2021-12-20 18:50:00|6719.1|6716.1|6720|6718.2|6720.7|6718.3|6718.5|6716.1|235
1640026500000|2021-12-20 18:55:00|6719.9|6718.1|6718.9|6715.9|6720.5|6718.4|6717.5|6715.4|307
1640026800000|2021-12-20 19:00:00|6718.4|6716.6|6720.2|6717.2|6720.7|6718.3|6718.4|6716.4|281
1640027100000|2021-12-20 19:05:00|6720.3|6717.3|6722.2|6719.2|6722.5|6719.9|6719.6|6717.1|327
1640027400000|2021-12-20 19:10:00|6721.5|6719.7|6721.4|6718.4|6722.2|6719.8|6720.5|6718.1|286
1640027700000|2021-12-20 19:15:00|6721.3|6718.3|6723.4|6720.4|6723.6|6721.3|6721|6718.2|242
1640028000000|2021-12-20 19:20:00|6723.2|6720.2|6721.6|6719.8|6723.7|6721.2|6721|6718.6|275
1640028300000|2021-12-20 19:25:00|6721.7|6719.9|6722|6719|6722.4|6720.1|6720.5|6718.2|273
1640028600000|2021-12-20 19:30:00|6721.9|6718.9|6720.9|6719.1|6722.1|6719.8|6720.3|6717.8|302
1640028900000|2021-12-20 19:35:00|6721|6719.2|6720.9|6719.1|6722|6719.6|6720|6717.8|225
1640029200000|2021-12-20 19:40:00|6720.8|6719|6721.9|6720.1|6722.4|6720.2|6720.8|6718.5|189
1640029500000|2021-12-20 19:45:00|6721.8|6720|6720.8|6717.8|6722.4|6720.3|6719.7|6716.8|235
1640029800000|2021-12-20 19:50:00|6720.7|6717.7|6721.6|6718.6|6721.9|6719.7|6719.4|6717.1|288
1640030100000|2021-12-20 19:55:00|6721.7|6718.7|6713.7|6711.9|6721.7|6719.3|6713.7|6711.3|446
1640030400000|2021-12-20 20:00:00|6714.5|6711.5|6715.1|6713.3|6717.2|6714.6|6713.8|6711.4|388
1640030700000|2021-12-20 20:05:00|6715.8|6712.8|6715.7|6712.7|6716.4|6713.8|6714.9|6712.6|291
1640031000000|2021-12-20 20:10:00|6715.8|6712.8|6715.5|6713.7|6716.8|6714.2|6714.4|6711.9|312
1640031300000|2021-12-20 20:15:00|6715.8|6714|6715.4|6713.6|6716.9|6714.6|6714.6|6712.2|258
1640031600000|2021-12-20 20:20:00|6715.5|6713.7|6716.5|6714.7|6717.8|6715.7|6715.4|6713.2|256
1640031900000|2021-12-20 20:25:00|6717.2|6714.2|6717.1|6714.1|6717.9|6715.4|6716.3|6713.8|218
1640032200000|2021-12-20 20:30:00|6717.2|6714.2|6715.9|6714.1|6717.2|6714.7|6715.8|6713.5|222
1640032500000|2021-12-20 20:35:00|6715.8|6714|6716.4|6714.6|6717.3|6714.7|6715.3|6713|271
1640032800000|2021-12-20 20:40:00|6716.3|6714.5|6715.7|6713.9|6717|6714.7|6715.2|6712.3|258
1640033100000|2021-12-20 20:45:00|6715.8|6714|6717.2|6714.2|6717.2|6714.7|6715.1|6712.7|293
1640033400000|2021-12-20 20:50:00|6717|6714|6716.2|6713.2|6718.2|6715.7|6715.3|6713.1|388
1640033700000|2021-12-20 20:55:00|6716.3|6713.3|6715.8|6712.8|6717.3|6714.7|6715.3|6712.5|357
1640034000000|2021-12-20 21:00:00|6715.7|6712.7|6715.4|6712.4|6717.1|6714.5|6714.8|6712.4|191
1640034300000|2021-12-20 21:05:00|6715.5|6712.5|6716.2|6713.2|6716.4|6713.7|6714.4|6712.2|194
1640034600000|2021-12-20 21:10:00|6716.1|6713.1|6717.4|6714.4|6717.4|6715.1|6715.7|6713.1|227
1640034900000|2021-12-20 21:15:00|6717|6714|6717.6|6714.6|6717.7|6715.3|6715.9|6713.5|165
1640035200000|2021-12-20 21:20:00|6716.9|6715.1|6717.9|6714.9|6719.3|6716.7|6716.8|6714.2|132
1640035500000|2021-12-20 21:25:00|6717.8|6714.8|6718.5|6715.5|6718.5|6716.2|6717.2|6714.6|127
1640035800000|2021-12-20 21:30:00|6718.4|6715.4|6717.6|6714.6|6718.6|6716.2|6717|6714.6|86
1640036100000|2021-12-20 21:35:00|6717.7|6714.7|6717.5|6715.7|6718.3|6715.7|6717|6714.4|88
1640036400000|2021-12-20 21:40:00|6717.6|6715.8|6716.4|6714.6|6718|6715.8|6716.4|6714|80
1640036700000|2021-12-20 21:45:00|6717|6714|6716.5|6713.5|6717|6714.7|6715.5|6712.6|118
1640037000000|2021-12-20 21:50:00|6716.6|6713.6|6715.8|6712.8|6716.6|6713.8|6715|6712.5|176
1640037300000|2021-12-20 21:55:00|6715.9|6712.9|6716.7|6711.3|6717.8|6713.3|6715.1|6710.6|208
1640037600000|2021-12-20 22:00:00|6714.9|6710.1|6727.8|6714.8|6727.8|6714.8|6714.9|6707.7|85
1640037900000|2021-12-20 22:05:00|6728.1|6715.1|6720.7|6708.6|6728.1|6715.1|6720.5|6707.9|164
1640038200000|2021-12-20 22:10:00|6721.2|6708.4|6718.6|6705.6|6721.5|6709.3|6716.9|6704.9|181
1640038500000|2021-12-20 22:15:00|6718.7|6705.7|6718.4|6705.4|6721|6708.3|6717|6704.9|127
1640038800000|2021-12-20 22:20:00|6718.5|6705.5|6716.8|6706.4|6721.1|6714|6714.5|6703.9|187
1640039100000|2021-12-20 22:25:00|6717.3|6707.1|6720.7|6707.7|6723.7|6710.7|6714.9|6705.5|197
1640039400000|2021-12-20 22:30:00|6721.1|6708.1|6718.6|6707.2|6722.6|6709.6|6717.4|6705.9|556
1640039700000|2021-12-20 22:35:00|6718.9|6707.1|6720.6|6708.5|6722.1|6709.2|6717.3|6706.3|692
1640040000000|2021-12-20 22:40:00|6720.5|6708.6|6718.4|6710.1|6721.5|6710.8|6717|6707.8|564
1640040300000|2021-12-20 22:45:00|6718.2|6710.2|6717.1|6709.4|6718.4|6711.1|6716.7|6708.2|542
1640040600000|2021-12-20 22:50:00|6717|6709.5|6714.8|6708.5|6722.1|6711.2|6714.6|6707.8|496
1640040900000|2021-12-20 22:55:00|6715|6708.4|6709.2|6705.6|6718.6|6709.8|6709.2|6704.6|618
1640041200000|2021-12-20 23:00:00|6709.6|6705.3|6715.6|6712.6|6719.7|6712.7|6709.5|6704.7|458
1640041500000|2021-12-20 23:05:00|6715.7|6712.7|6715.3|6712.3|6716.7|6712.9|6715.2|6711.8|128
1640041800000|2021-12-20 23:10:00|6715.4|6712.4|6714.5|6711.5|6715.8|6712.8|6714.4|6711.3|125
1640042100000|2021-12-20 23:15:00|6714.4|6711.4|6713.5|6710.5|6714.4|6711.4|6712.1|6709.1|187
1640042400000|2021-12-20 23:20:00|6713.4|6710.4|6715.3|6712.3|6715.6|6712.6|6712.8|6710.4|123
1640042700000|2021-12-20 23:25:00|6715.2|6712.2|6714.9|6711.9|6715.7|6713.1|6714.6|6711.8|127
1640043000000|2021-12-20 23:30:00|6714.8|6711.8|6715.6|6712.6|6715.6|6713|6714.3|6711.6|74
1640043300000|2021-12-20 23:35:00|6715|6713.2|6715.2|6712.2|6715.9|6713.2|6714.5|6712.1|93
1640043600000|2021-12-20 23:40:00|6715.3|6712.3|6714.8|6713|6715.9|6713.2|6714.3|6711.9|97
1640043900000|2021-12-20 23:45:00|6714.7|6712.9|6714.2|6711.2|6715.1|6713.3|6712.8|6710.4|129
1640044200000|2021-12-20 23:50:00|6714.3|6711.3|6712.4|6710.6|6714.3|6711.9|6712.3|6710|119
1640044500000|2021-12-20 23:55:00|6712.5|6710.7|6713.2|6711.4|6714.6|6712.2|6712.5|6710.1|95
1640044800000|2021-12-21 00:00:00|6713.5|6711.7|6711.3|6709.5|6714.6|6712.8|6711.2|6709.4|313
1640045100000|2021-12-21 00:05:00|6711.4|6709.6|6708.9|6707.1|6711.8|6710|6708.3|6706.4|295
1640045400000|2021-12-21 00:10:00|6708.8|6707|6709.9|6708.1|6710.2|6708.1|6708.7|6706.2|154
1640045700000|2021-12-21 00:15:00|6710|6708.2|6710.3|6707.3|6710.4|6708.2|6708.5|6706.2|185
1640046000000|2021-12-21 00:20:00|6710.4|6707.4|6707.9|6706.1|6710.4|6707.8|6707.7|6705.5|211
1640046300000|2021-12-21 00:25:00|6708|6706.2|6707.6|6704.6|6709.8|6707.1|6707.4|6704.4|277
1640046600000|2021-12-21 00:30:00|6707.5|6704.5|6706.8|6705|6707.6|6705.2|6706.3|6703.9|165
1640046900000|2021-12-21 00:35:00|6706.7|6704.9|6708.8|6707|6709.9|6707.6|6706.7|6704.9|179
1640047200000|2021-12-21 00:40:00|6708.9|6707.1|6711.5|6709.7|6712.2|6710.4|6708.8|6706.9|203
1640047500000|2021-12-21 00:45:00|6711.4|6709.6|6712.3|6710.5|6713.6|6711.6|6711.1|6708.7|281
1640047800000|2021-12-21 00:50:00|6712.2|6710.4|6710.6|6707.6|6713.7|6711.9|6710.1|6707.6|275
1640048100000|2021-12-21 00:55:00|6710.3|6708.5|6713.6|6710.6|6713.7|6711.4|6710.3|6708.2|258
1640048400000|2021-12-21 01:00:00|6712.9|6711.1|6706.9|6703.9|6714.1|6711.7|6704.2|6701.9|477
1640048700000|2021-12-21 01:05:00|6706.7|6704.9|6710.7|6707.7|6712.4|6710|6706.5|6704|346
1640049000000|2021-12-21 01:10:00|6710.3|6708.5|6710.8|6709|6711.9|6709.4|6709.2|6706.8|249
1640049300000|2021-12-21 01:15:00|6711|6709.2|6710.9|6707.9|6712.3|6710.1|6710.3|6707.9|324
1640049600000|2021-12-21 01:20:00|6711|6708|6710.9|6707.9|6713.9|6711.5|6710.3|6707.9|334
1640049900000|2021-12-21 01:25:00|6711|6708|6713.9|6712.1|6714.2|6712.4|6710.4|6708|376
1640050200000|2021-12-21 01:30:00|6713.8|6712|6723.9|6720.9|6724.2|6721.8|6713.7|6711.6|427
1640050500000|2021-12-21 01:35:00|6723.8|6720.8|6725.5|6723.7|6727.1|6724.8|6722.5|6719.9|442
1640050800000|2021-12-21 01:40:00|6725.4|6723.6|6726.5|6724.7|6728.2|6725.8|6723.6|6721.5|318
1640051100000|2021-12-21 01:45:00|6727.5|6724.5|6728.1|6726.3|6728.2|6726.4|6726.1|6723.7|324
1640051400000|2021-12-21 01:50:00|6728.2|6726.4|6727.6|6725.8|6728.9|6726.6|6726.8|6724.4|316
1640051700000|2021-12-21 01:55:00|6727.5|6725.7|6728.2|6725.2|6729.8|6727.4|6726.9|6724.5|338
1640052000000|2021-12-21 02:00:00|6728.1|6725.1|6728.4|6726.6|6730.5|6728.1|6727.5|6725.1|293
1640052300000|2021-12-21 02:05:00|6728.5|6726.7|6727.1|6725.3|6730|6728|6726.9|6725.1|345
1640052600000|2021-12-21 02:10:00|6727.2|6725.4|6727.4|6725.6|6729.5|6727|6727.1|6724.8|220
1640052900000|2021-12-21 02:15:00|6727.3|6725.5|6726.9|6725.1|6728.7|6726.4|6726.4|6724.3|195
1640053200000|2021-12-21 02:20:00|6726.8|6725|6727.3|6725.5|6728.1|6725.9|6726.7|6724.2|166
1640053500000|2021-12-21 02:25:00|6727.4|6725.6|6728.1|6726.3|6728.5|6726.4|6727|6725.2|164
1640053800000|2021-12-21 02:30:00|6728|6726.2|6729.4|6727.6|6729.8|6728|6728|6726.2|157
1640054100000|2021-12-21 02:35:00|6729.5|6727.7|6728.6|6726.8|6729.6|6727.8|6727.9|6725.9|243
1640054400000|2021-12-21 02:40:00|6728.4|6726.6|6723.9|6722.1|6728.9|6726.9|6723.6|6721.8|247
1640054700000|2021-12-21 02:45:00|6724|6722.2|6727.4|6725.6|6727.4|6725.6|6723.7|6721.9|192
1640055000000|2021-12-21 02:50:00|6727.3|6725.5|6728.7|6726.9|6730|6727.9|6727.3|6725.5|212
1640055300000|2021-12-21 02:55:00|6728.6|6726.8|6727.8|6726|6730|6727.6|6727.1|6725.3|226
1640055600000|2021-12-21 03:00:00|6727.9|6726.1|6726.7|6724.9|6728.5|6726.5|6725.7|6723.9|275
1640055900000|2021-12-21 03:05:00|6727.1|6725.3|6723.8|6722|6727.3|6725.5|6723.7|6721.7|197
1640056200000|2021-12-21 03:10:00|6723.9|6722.1|6724.6|6722.8|6726.1|6723.8|6723.1|6721.3|223
1640056500000|2021-12-21 03:15:00|6724.5|6722.7|6726.3|6723.3|6728.4|6726|6724.5|6722.3|434
1640056800000|2021-12-21 03:20:00|6726.4|6723.4|6725.1|6723.3|6726.7|6724.2|6724.9|6722.4|390
1640057100000|2021-12-21 03:25:00|6725|6723.2|6724.1|6722.3|6726.4|6724.2|6723.7|6721.2|286
1640057400000|2021-12-21 03:30:00|6723.9|6722.1|6723.7|6720.7|6724.6|6722.3|6722.5|6720|274
1640057700000|2021-12-21 03:35:00|6723.2|6721.4|6723.5|6721.7|6724.6|6722.4|6722.4|6720.2|247
1640058000000|2021-12-21 03:40:00|6723.4|6721.6|6722.8|6721|6723.5|6721.7|6722.3|6720.1|223
1640058300000|2021-12-21 03:45:00|6722.9|6721.1|6721.1|6719.3|6723|6721.2|6720.2|6718.1|280
1640058600000|2021-12-21 03:50:00|6721|6719.2|6720.8|6719|6722.4|6720.2|6720.7|6718.7|232
1640058900000|2021-12-21 03:55:00|6720.9|6719.1|6722.4|6720.6|6722.5|6720.7|6720.9|6719|224
1640059200000|2021-12-21 04:00:00|6723|6720|6723.7|6720.7|6723.9|6721.5|6721.7|6719.6|204
1640059500000|2021-12-21 04:05:00|6723.8|6720.8|6722.4|6720.6|6723.9|6721.6|6721.8|6719.6|226
1640059800000|2021-12-21 04:10:00|6722.3|6720.5|6722.7|6719.7|6723.4|6721|6721.5|6719.1|255
1640060100000|2021-12-21 04:15:00|6722.6|6719.6|6721.6|6719.8|6722.7|6720.3|6721.2|6719|222
1640060400000|2021-12-21 04:20:00|6721.5|6719.7|6723|6720|6723|6720.6|6721.1|6718.7|211
1640060700000|2021-12-21 04:25:00|6722.9|6719.9|6722.1|6720.3|6722.9|6720.6|6721.1|6719|231
1640061000000|2021-12-21 04:30:00|6722.2|6720.4|6721.9|6720.1|6722.6|6720.4|6721|6718.6|210
1640061300000|2021-12-21 04:35:00|6721.8|6720|6721.9|6718.9|6722.6|6720.3|6720.2|6717.9|155
1640061600000|2021-12-21 04:40:00|6721.3|6719.5|6723|6721.2|6723.5|6721.3|6721.2|6718.8|160
1640061900000|2021-12-21 04:45:00|6722.9|6721.1|6722.8|6721|6723.7|6721.9|6722.3|6719.9|153
1640062200000|2021-12-21 04:50:00|6722.7|6720.9|6725.5|6722.5|6725.5|6723.1|6722.5|6720.3|193
1640062500000|2021-12-21 04:55:00|6725.4|6722.4|6724.5|6722.7|6725.5|6723.1|6723.6|6721.4|191
1640062800000|2021-12-21 05:00:00|6725.4|6722.4|6724.7|6722.9|6726.5|6724.4|6724.4|6722.4|290
1640063100000|2021-12-21 05:05:00|6724.8|6723|6723|6721.2|6724.8|6723|6722.9|6721.1|217
1640063400000|2021-12-21 05:10:00|6723.1|6721.3|6723.2|6721.4|6723.9|6722.1|6722.4|6720.6|147
1640063700000|2021-12-21 05:15:00|6723.1|6721.3|6723.2|6721.4|6723.8|6722|6722.9|6721.1|168
1640064000000|2021-12-21 05:20:00|6722.7|6720.9|6723|6721.2|6723.5|6721.3|6722.1|6719.9|178
1640064300000|2021-12-21 05:25:00|6722.9|6721.1|6723.9|6722.1|6724.5|6722.3|6722.4|6720.4|193
1640064600000|2021-12-21 05:30:00|6724|6722.2|6725|6723.2|6725|6723.2|6723.6|6721.5|216
1640064900000|2021-12-21 05:35:00|6724.9|6723.1|6726.1|6724.3|6726.4|6724.4|6724.3|6722.5|241
1640065200000|2021-12-21 05:40:00|6726|6724.2|6727.2|6725.4|6727.5|6725.7|6725.9|6724.1|229
1640065500000|2021-12-21 05:45:00|6727.1|6725.3|6727.5|6725.7|6728.2|6726.4|6726|6724.2|292
1640065800000|2021-12-21 05:50:00|6727.6|6725.8|6728|6726.2|6728.6|6726.8|6726.9|6725|257
1640066100000|2021-12-21 05:55:00|6727.9|6726.1|6727.7|6725.9|6728.8|6727|6727.1|6725.3|309
1640066400000|2021-12-21 06:00:00|6727.8|6726|6731.1|6729.3|6731.2|6729.4|6727.8|6726|194
1640066700000|2021-12-21 06:05:00|6731.2|6729.4|6729.9|6728.1|6732.2|6730.4|6729.8|6727.5|168
1640067000000|2021-12-21 06:10:00|6730|6728.2|6729.7|6727.9|6731|6728.5|6729.2|6727|203
1640067300000|2021-12-21 06:15:00|6729.8|6728|6730.6|6727.6|6731.6|6729.4|6729.7|6727.4|158
1640067600000|2021-12-21 06:20:00|6730.7|6727.7|6726.1|6724.3|6730.7|6728.4|6726.1|6724.3|232
1640067900000|2021-12-21 06:25:00|6727|6724|6725|6723.2|6727.5|6725.3|6725|6722.7|273
1640068200000|2021-12-21 06:30:00|6725.1|6723.3|6725.1|6723.3|6726.7|6724.4|6724.5|6722.2|215
1640068500000|2021-12-21 06:35:00|6725.2|6723.4|6725.7|6723.9|6726.5|6724.1|6724.5|6722.3|136
1640068800000|2021-12-21 06:40:00|6725.8|6724|6725.4|6722.4|6726.4|6724|6724.1|6721.8|221
1640069100000|2021-12-21 06:45:00|6725.5|6722.5|6727.8|6724.8|6728|6725.6|6723.6|6721.3|251
1640069400000|2021-12-21 06:50:00|6727.9|6724.9|6727.8|6726|6728.8|6726.5|6726.6|6724.3|300
1640069700000|2021-12-21 06:55:00|6727.7|6725.9|6726.9|6723.9|6728.3|6726|6726|6723.8|210
1640070000000|2021-12-21 07:00:00|6727|6724|6725.5|6722.5|6727.4|6724.8|6724.7|6722.4|321
1640070300000|2021-12-21 07:05:00|6725.4|6722.4|6725.4|6722.4|6725.8|6723.4|6724|6721.8|277
1640070600000|2021-12-21 07:10:00|6725.5|6722.5|6724.1|6722.3|6726|6723.6|6724|6721.9|212
1640070900000|2021-12-21 07:15:00|6724.2|6722.4|6725.3|6723.5|6726.3|6724.3|6723.3|6721.5|322
1640071200000|2021-12-21 07:20:00|6725.2|6723.4|6726.9|6723.9|6727.4|6725.1|6725|6722.5|275
1640071500000|2021-12-21 07:25:00|6727|6724|6729.1|6727.3|6729.5|6727.4|6726.1|6723.9|334
1640071800000|2021-12-21 07:30:00|6730|6727|6726.3|6724.5|6731|6728.6|6725.9|6723.5|345
1640072100000|2021-12-21 07:35:00|6727|6724|6728.4|6726.6|6729.1|6726.8|6725.5|6723.4|317
1640072400000|2021-12-21 07:40:00|6728|6726.2|6725.6|6723.8|6728.4|6726.4|6725.6|6723.7|290
1640072700000|2021-12-21 07:45:00|6725.8|6724|6727.3|6725.5|6727.7|6725.6|6724.7|6722.4|353
1640073000000|2021-12-21 07:50:00|6727.4|6725.6|6727.2|6725.4|6729.1|6727|6725.9|6723.6|371
1640073300000|2021-12-21 07:55:00|6727.7|6724.7|6729.5|6727.7|6729.6|6727.8|6726.8|6724.7|372
1640073600000|2021-12-21 08:00:00|6729.6|6727.8|6729.2|6727.4|6730.2|6727.9|6726.3|6724.1|577
1640073900000|2021-12-21 08:05:00|6729.1|6727.3|6729.5|6726.5|6730.2|6727.9|6728|6725.6|353
1640074200000|2021-12-21 08:10:00|6729.1|6727.3|6734|6731|6734.6|6732.3|6729|6726.5|396
1640074500000|2021-12-21 08:15:00|6733.9|6730.9|6735.9|6732.9|6735.9|6733.6|6733.4|6730.9|311
1640074800000|2021-12-21 08:20:00|6735.3|6733.5|6736|6734.2|6737.6|6735.2|6733.4|6730.9|353
1640075100000|2021-12-21 08:25:00|6736.1|6734.3|6734.6|6731.6|6737.7|6735.9|6733.8|6731.5|379
1640075400000|2021-12-21 08:30:00|6734.5|6731.5|6737.1|6734.1|6737.6|6735.4|6733.7|6731.4|366
1640075700000|2021-12-21 08:35:00|6737.2|6734.2|6743.9|6740.9|6744|6741.6|6736.6|6734.2|404
1640076000000|2021-12-21 08:40:00|6744|6741|6747|6745.2|6747.8|6745.5|6742.6|6740.4|480
1640076300000|2021-12-21 08:45:00|6746.9|6745.1|6744.1|6742.3|6749.6|6747|6743.6|6741.2|496
1640076600000|2021-12-21 08:50:00|6744|6742.2|6744|6742.2|6747|6744.6|6744|6741.5|406
1640076900000|2021-12-21 08:55:00|6743.9|6742.1|6745.3|6743.5|6745.8|6743.6|6742.8|6740.6|405
1640077200000|2021-12-21 09:00:00|6745.1|6743.3|6748.4|6746.6|6749.5|6747|6745.1|6742.6|475
1640077500000|2021-12-21 09:05:00|6749.1|6746.1|6746.4|6743.4|6749.7|6747|6745.8|6743.4|499
1640077800000|2021-12-21 09:10:00|6746.5|6743.5|6748.4|6745.4|6749.8|6747.2|6745.2|6742.8|366
1640078100000|2021-12-21 09:15:00|6748.5|6745.5|6748.5|6745.5|6749.7|6747.3|6747.5|6745.3|323
1640078400000|2021-12-21 09:20:00|6747.7|6745.9|6747.9|6744.9|6748.5|6746|6745.9|6743.5|239
1640078700000|2021-12-21 09:25:00|6748|6745|6750|6747|6750.6|6748.1|6746.6|6744.4|308
1640079000000|2021-12-21 09:30:00|6750.1|6747.1|6750|6748.2|6751.2|6748.9|6748.2|6745.8|252
1640079300000|2021-12-21 09:35:00|6749.9|6748.1|6751.2|6749.4|6751.8|6749.6|6749.3|6747.2|249
1640079600000|2021-12-21 09:40:00|6751.3|6749.5|6750.5|6748.7|6751.5|6749.5|6749.7|6747.3|280
1640079900000|2021-12-21 09:45:00|6750.4|6748.6|6752.4|6749.4|6752.6|6750.5|6750.4|6748|292
1640080200000|2021-12-21 09:50:00|6752.6|6749.6|6747.4|6745.6|6753|6750.6|6747.3|6745.4|287
1640080500000|2021-12-21 09:55:00|6747.5|6745.7|6747.6|6745.8|6748.9|6746.8|6747.4|6745.2|252
1640080800000|2021-12-21 10:00:00|6747.7|6745.9|6751|6748|6752|6749.8|6747.7|6745.7|276
1640081100000|2021-12-21 10:05:00|6750.4|6748.6|6752|6749|6752.1|6749.9|6749.8|6747.5|325
1640081400000|2021-12-21 10:10:00|6751.9|6748.9|6752|6749|6754.1|6751.6|6751.1|6748.9|276
1640081700000|2021-12-21 10:15:00|6752.1|6749.1|6753.7|6750.7|6755.9|6753.5|6751.1|6748.7|384
1640082000000|2021-12-21 10:20:00|6753.1|6751.3|6752.2|6749.2|6754.3|6751.6|6751.2|6748.8|395
1640082300000|2021-12-21 10:25:00|6751.5|6749.7|6751.2|6749.4|6753|6750.6|6751|6748.6|383
1640082600000|2021-12-21 10:30:00|6751.3|6749.5|6754.1|6752.3|6755.5|6752.9|6751.1|6748.7|390
1640082900000|2021-12-21 10:35:00|6754|6752.2|6757.6|6755.8|6758.2|6755.9|6754|6752.1|393
1640083200000|2021-12-21 10:40:00|6757.7|6755.9|6757.7|6755.9|6759.1|6756.6|6755.2|6752.9|370
1640083500000|2021-12-21 10:45:00|6758.4|6755.4|6758.7|6756.9|6759.5|6757.1|6757|6754.5|331
1640083800000|2021-12-21 10:50:00|6758.6|6756.8|6759.3|6757.5|6760.6|6758.7|6757.6|6755|324
1640084100000|2021-12-21 10:55:00|6759.2|6757.4|6753.2|6751.4|6759.7|6757.4|6752.8|6750.4|339
1640084400000|2021-12-21 11:00:00|6753.3|6751.5|6754.7|6752.9|6756.6|6754.2|6753.2|6750.9|284
1640084700000|2021-12-21 11:05:00|6754.8|6753|6756.7|6753.7|6757.2|6755.1|6754.2|6751.8|298
1640085000000|2021-12-21 11:10:00|6756.6|6753.6|6755.3|6753.5|6756.7|6754.5|6754.3|6752.1|271
1640085300000|2021-12-21 11:15:00|6755.9|6754.1|6756.5|6754.7|6757.7|6755.7|6755.6|6753.5|391
1640085600000|2021-12-21 11:20:00|6756.6|6754.8|6756.3|6754.5|6758.7|6756.3|6756|6753.6|306
1640085900000|2021-12-21 11:25:00|6756.2|6754.4|6757.1|6754.1|6758.2|6756|6755.5|6753|352
1640086200000|2021-12-21 11:30:00|6757.5|6754.5|6755.7|6753.9|6757.8|6755.5|6755.7|6753.6|224
1640086500000|2021-12-21 11:35:00|6755.8|6754|6754.8|6753|6756.8|6754.5|6754.7|6752.5|275
1640086800000|2021-12-21 11:40:00|6755.4|6752.4|6751.2|6749.4|6755.4|6753.4|6751.2|6749.1|236
1640087100000|2021-12-21 11:45:00|6751.1|6749.3|6752|6750.2|6752.9|6751.1|6751.1|6748.7|227
1640087400000|2021-12-21 11:50:00|6752.1|6750.3|6751.7|6749.9|6753.1|6750.5|6750.8|6748.7|229
1640087700000|2021-12-21 11:55:00|6751.6|6749.8|6751.7|6748.7|6752.6|6750.3|6750.7|6748.5|270
1640088000000|2021-12-21 12:00:00|6751.6|6748.6|6753.1|6751.3|6753.2|6751.4|6750.7|6748.6|293
1640088300000|2021-12-21 12:05:00|6752.9|6751.1|6754.5|6752.7|6755.6|6753.3|6752.7|6750.9|275
1640088600000|2021-12-21 12:10:00|6754.4|6752.6|6752|6750.2|6755.3|6752.9|6751.7|6749.5|209
1640088900000|2021-12-21 12:15:00|6751.9|6750.1|6750.7|6748.9|6754.7|6752.3|6750.6|6748.5|281
1640089200000|2021-12-21 12:20:00|6750.6|6748.8|6753.1|6750.1|6753.7|6751.2|6750.4|6748.1|271
1640089500000|2021-12-21 12:25:00|6753.2|6750.2|6751.6|6748.6|6753.7|6751.3|6751|6748.6|192
1640089800000|2021-12-21 12:30:00|6751.7|6748.7|6750.2|6747.2|6752|6749.3|6748.4|6746.1|275
1640090100000|2021-12-21 12:35:00|6750.3|6747.3|6751.5|6749.7|6753.1|6750.8|6749.6|6747.2|234
1640090400000|2021-12-21 12:40:00|6752.1|6749.1|6750|6748.2|6752.1|6749.5|6749.6|6747.2|192
1640090700000|2021-12-21 12:45:00|6750.1|6748.3|6751.3|6749.5|6751.6|6749.8|6749.3|6747.2|224
1640091000000|2021-12-21 12:50:00|6751.2|6749.4|6751.8|6750|6752.6|6750.5|6750.8|6748.6|251
1640091300000|2021-12-21 12:55:00|6751.7|6749.9|6755.6|6753.8|6756.2|6753.9|6751.6|6749.1|242
1640091600000|2021-12-21 13:00:00|6755.5|6753.7|6756.4|6754.6|6759.9|6757.7|6754.7|6752.8|349
1640091900000|2021-12-21 13:05:00|6756.7|6754.9|6755.9|6752.9|6757.5|6755.1|6754.8|6752.4|343
1640092200000|2021-12-21 13:10:00|6755.7|6753.9|6755.1|6752.1|6756.9|6754.6|6754.1|6751.7|348
1640092500000|2021-12-21 13:15:00|6755.2|6752.2|6756.3|6754.5|6756.9|6754.5|6754.6|6752.2|332
1640092800000|2021-12-21 13:20:00|6756.9|6753.9|6757.3|6755.5|6757.5|6755.7|6755.5|6753.2|269
1640093100000|2021-12-21 13:25:00|6757.4|6755.6|6758|6755|6758|6755.8|6756.3|6754.1|287
1640093400000|2021-12-21 13:30:00|6757.9|6754.9|6756.1|6753.1|6758.1|6756.2|6755.2|6753|340
1640093700000|2021-12-21 13:35:00|6755.8|6754|6757.4|6755.6|6757.7|6755.6|6754.8|6752.6|311
1640094000000|2021-12-21 13:40:00|6757.5|6755.7|6756|6754.2|6758.4|6756.6|6755|6752.7|286
1640094300000|2021-12-21 13:45:00|6756.1|6754.3|6753.7|6751.9|6756.7|6754.7|6753.2|6750.8|293
1640094600000|2021-12-21 13:50:00|6753.8|6752|6755.8|6754|6756.5|6754.7|6753.7|6751.9|228
1640094900000|2021-12-21 13:55:00|6755.7|6753.9|6754.9|6753.1|6756.3|6753.9|6753.8|6751.7|275
1640095200000|2021-12-21 14:00:00|6754.7|6752.9|6754.3|6752.5|6756.3|6754|6753.7|6751.3|328
1640095500000|2021-12-21 14:05:00|6754.4|6752.6|6756|6754.2|6756.7|6754.4|6753.9|6751.7|297
1640095800000|2021-12-21 14:10:00|6756.1|6754.3|6756.7|6754.9|6757.4|6755.3|6754.8|6753|292
1640096100000|2021-12-21 14:15:00|6757.3|6754.3|6754.9|6753.1|6757.3|6754.9|6753|6750.8|260
1640096400000|2021-12-21 14:20:00|6755.1|6753.3|6754.4|6752.6|6755.4|6753.5|6754|6751.9|293
1640096700000|2021-12-21 14:25:00|6754.5|6752.7|6756|6754.2|6757.1|6755.3|6754.2|6752.3|316
1640097000000|2021-12-21 14:30:00|6756.1|6754.3|6756.1|6754.3|6758.4|6756.2|6754.7|6752.9|509
1640097300000|2021-12-21 14:35:00|6756|6754.2|6757.7|6754.7|6759.2|6756.7|6754.4|6752.6|451
1640097600000|2021-12-21 14:40:00|6757.8|6754.8|6752.7|6750.9|6757.9|6755.8|6751.6|6749.6|473
1640097900000|2021-12-21 14:45:00|6752.9|6751.1|6753.6|6751.8|6754.9|6753.1|6750.9|6748.7|367
1640098200000|2021-12-21 14:50:00|6753.1|6751.3|6755|6753.2|6756.2|6754.4|6752.4|6750.2|403
1640098500000|2021-12-21 14:55:00|6754.9|6753.1|6754.2|6752.4|6755.9|6754.1|6754.1|6752.2|388
1640098800000|2021-12-21 15:00:00|6754.3|6752.5|6753|6751.2|6754.9|6753.1|6751.8|6750|404
1640099100000|2021-12-21 15:05:00|6752.3|6750.5|6750.8|6749|6752.8|6750.9|6750.7|6748.9|386
1640099400000|2021-12-21 15:10:00|6750.9|6749.1|6753|6751.2|6753.1|6751.3|6750.6|6748.8|362
1640099700000|2021-12-21 15:15:00|6752.7|6750.9|6750.3|6748.5|6753.9|6751.9|6749.9|6748.1|319
1640100000000|2021-12-21 15:20:00|6750.2|6748.4|6748.9|6747.1|6751.4|6749.6|6748.5|6746.7|327
1640100300000|2021-12-21 15:25:00|6748.8|6747|6751.5|6749.7|6752.3|6750.3|6748.4|6746.6|341
1640100600000|2021-12-21 15:30:00|6751.6|6749.8|6753.9|6752.1|6754.1|6752.3|6751|6748.9|374
1640100900000|2021-12-21 15:35:00|6753.6|6751.8|6752|6750.2|6754.1|6752.3|6750.9|6749.1|293
1640101200000|2021-12-21 15:40:00|6751.9|6750.1|6753.7|6751.9|6754.9|6753.1|6751.9|6750.1|394
1640101500000|2021-12-21 15:45:00|6753.5|6751.7|6751.6|6749.8|6753.8|6752|6750.9|6749.1|433
1640101800000|2021-12-21 15:50:00|6751.5|6749.7|6751|6749.2|6752.5|6750.7|6748.8|6747|490
1640102100000|2021-12-21 15:55:00|6750.9|6749.1|6748.7|6746.9|6750.9|6749.1|6747.7|6745.9|512
1640102400000|2021-12-21 16:00:00|6748.8|6747|6752.4|6750.6|6753.3|6751.2|6748.4|6746.6|476
1640102700000|2021-12-21 16:05:00|6752.5|6750.7|6754.5|6752.7|6754.7|6752.9|6752.4|6750.6|304
1640103000000|2021-12-21 16:10:00|6753.4|6751.6|6750.4|6748.6|6753.4|6751.6|6748.4|6746.6|414
1640103300000|2021-12-21 16:15:00|6750.5|6748.7|6752.4|6750.6|6753.2|6751.4|6749.3|6747.5|315
1640103600000|2021-12-21 16:20:00|6752.3|6750.5|6752.4|6750.6|6754.9|6753.1|6752.3|6750.5|288
1640103900000|2021-12-21 16:25:00|6752.3|6750.5|6750.3|6748.5|6752.6|6750.8|6749.5|6747.7|284
1640104200000|2021-12-21 16:30:00|6750.6|6748.8|6746.8|6745|6750.6|6748.8|6746.6|6744.8|272
1640104500000|2021-12-21 16:35:00|6746.9|6745.1|6749.6|6747.8|6750|6748.2|6746.7|6744.9|290
1640104800000|2021-12-21 16:40:00|6749.7|6747.9|6752.5|6750.7|6752.9|6750.8|6749.7|6747.9|296
1640105100000|2021-12-21 16:45:00|6752.6|6750.8|6754|6751|6754.4|6752|6751.9|6749.6|308
1640105400000|2021-12-21 16:50:00|6754.2|6751.2|6753.8|6750.8|6755.7|6753.2|6752.6|6750.3|464
1640105700000|2021-12-21 16:55:00|6753.7|6750.7|6755.4|6753.6|6755.4|6753.6|6752.2|6749.9|433
1640106000000|2021-12-21 17:00:00|6755|6753.2|6755.9|6754.1|6757.4|6755.3|6754.5|6752.7|369
1640106300000|2021-12-21 17:05:00|6756|6754.2|6756.5|6753.5|6758.6|6756.8|6755.5|6753.5|287
1640106600000|2021-12-21 17:10:00|6755.9|6754.1|6756.2|6754.4|6757.8|6755.5|6754.5|6752.3|296
1640106900000|2021-12-21 17:15:00|6756.1|6754.3|6757.1|6755.3|6757.4|6755.4|6755.7|6753.3|219
1640107200000|2021-12-21 17:20:00|6757|6755.2|6755.1|6753.3|6757.1|6755.3|6754.4|6752.3|241
1640107500000|2021-12-21 17:25:00|6755|6753.2|6754.5|6752.7|6755.7|6753.6|6754.3|6751.9|281
1640107800000|2021-12-21 17:30:00|6754.6|6752.8|6753.4|6751.6|6755.4|6753.6|6753.4|6751.6|277
1640108100000|2021-12-21 17:35:00|6753.3|6751.5|6754.8|6753|6755.2|6753.3|6752.6|6750.8|232
1640108400000|2021-12-21 17:40:00|6754.9|6753.1|6754.6|6752.8|6755.7|6753.6|6753.8|6751.6|251
1640108700000|2021-12-21 17:45:00|6754.7|6752.9|6755.3|6753.5|6756.7|6754.5|6753.8|6751.7|202
1640109000000|2021-12-21 17:50:00|6755.4|6753.6|6755|6753.2|6756.5|6754.3|6753.4|6751.6|218
1640109300000|2021-12-21 17:55:00|6754.9|6753.1|6761.8|6751.6|6763|6755.8|6754.6|6746.3|262
1640109600000|2021-12-21 18:00:00|6762.2|6751.5|6754.5|6752.7|6764.2|6755.5|6754.1|6742.6|376
1640109900000|2021-12-21 18:05:00|6754.4|6752.6|6755|6753.2|6755.4|6753.6|6753.3|6751.5|232
1640110200000|2021-12-21 18:10:00|6755.1|6753.3|6755.8|6752.8|6756.6|6754.2|6754.1|6751.7|298
1640110500000|2021-12-21 18:15:00|6755.2|6753.4|6755.7|6752.7|6756.9|6754.6|6754.5|6752.1|298
1640110800000|2021-12-21 18:20:00|6755.8|6752.8|6756.5|6754.7|6757.6|6755.3|6755|6752.7|300
1640111100000|2021-12-21 18:25:00|6757.2|6754.2|6757.9|6756.1|6758.9|6756.5|6755.7|6753.2|235
1640111400000|2021-12-21 18:30:00|6758.7|6755.7|6761|6759.2|6761.8|6759.5|6758|6755.5|261
1640111700000|2021-12-21 18:35:00|6761.1|6759.3|6762.9|6761.1|6763.5|6761.6|6760.7|6758.5|249
1640112000000|2021-12-21 18:40:00|6763|6761.2|6764|6762.2|6764.5|6762.7|6762.9|6760.7|168
1640112300000|2021-12-21 18:45:00|6763.9|6762.1|6764|6762.2|6764.3|6762.3|6762.2|6759.8|167
1640112600000|2021-12-21 18:50:00|6763.9|6762.1|6764|6762.2|6764.2|6762.2|6762.9|6761|163
1640112900000|2021-12-21 18:55:00|6763.9|6762.1|6764|6762.2|6764.4|6762.6|6763.3|6761.2|141
1640113200000|2021-12-21 19:00:00|6763.9|6762.1|6763.9|6762.1|6764.5|6762.7|6763.3|6761.1|123
1640113500000|2021-12-21 19:05:00|6764|6762.2|6764.4|6762.6|6764.7|6762.7|6763.4|6761.2|135
1640113800000|2021-12-21 19:10:00|6764.3|6762.5|6763.9|6762.1|6764.9|6762.6|6763.7|6761.6|145
1640114100000|2021-12-21 19:15:00|6764|6762.2|6764.3|6762.5|6765|6762.6|6763.2|6761|136
1640114400000|2021-12-21 19:20:00|6764.4|6762.6|6763.8|6762|6765.5|6763.2|6763.4|6761.1|193
1640114700000|2021-12-21 19:25:00|6763.7|6761.9|6764.7|6762.9|6764.9|6763.1|6763.7|6761.5|103
1640115000000|2021-12-21 19:30:00|6764.6|6762.8|6765.2|6763.4|6765.4|6763.6|6764.1|6762.3|148
1640115300000|2021-12-21 19:35:00|6765.3|6763.5|6764.9|6763.1|6767|6765.2|6764.8|6763|112
1640115600000|2021-12-21 19:40:00|6765.4|6763.6|6764.4|6762.6|6765.5|6763.7|6764.2|6761.7|115
1640115900000|2021-12-21 19:45:00|6764.3|6762.5|6765.6|6762.6|6767|6764.6|6763.9|6761.5|167
1640116200000|2021-12-21 19:50:00|6765.7|6762.7|6764.9|6763.1|6766.8|6764.6|6764.8|6762.5|146
1640116500000|2021-12-21 19:55:00|6764.8|6763|6764.9|6763.1|6766.7|6764.5|6764.2|6762.2|254
1640116800000|2021-12-21 20:00:00|6765.2|6763.4|6766.8|6765|6767.8|6765.6|6764.8|6762.6|170
1640117100000|2021-12-21 20:05:00|6766.9|6765.1|6767.4|6765.6|6767.9|6766.1|6766.7|6764.4|167
1640117400000|2021-12-21 20:10:00|6767.8|6766|6766.8|6765|6769.3|6766.9|6766.3|6764.1|230
1640117700000|2021-12-21 20:15:00|6767.7|6764.7|6769.2|6767.4|6770|6767.6|6767.3|6764.7|214
1640118000000|2021-12-21 20:20:00|6769.3|6767.5|6769|6767.2|6770.5|6768.1|6768.8|6766.4|293
1640118300000|2021-12-21 20:25:00|6769.1|6767.3|6768.9|6767.1|6770.5|6768.1|6768.9|6766.6|208
1640118600000|2021-12-21 20:30:00|6768.8|6767|6769.6|6766.6|6770.1|6767.6|6766.8|6764.4|197
1640118900000|2021-12-21 20:35:00|6769.7|6766.7|6769.2|6766.2|6769.7|6767.6|6768.5|6766.2|200
1640119200000|2021-12-21 20:40:00|6769.1|6766.1|6767.7|6765.9|6769.1|6766.7|6767.5|6764.9|201
1640119500000|2021-12-21 20:45:00|6767.6|6765.8|6768.1|6765.1|6769|6766.7|6767.4|6765.1|233
1640119800000|2021-12-21 20:50:00|6767.8|6766|6769.4|6767.6|6770.1|6767.8|6767.8|6765.8|289
1640120100000|2021-12-21 20:55:00|6769.3|6767.5|6768.8|6767|6769.9|6768.1|6768.5|6766.1|263
1640120400000|2021-12-21 21:00:00|6768.9|6767.1|6771.3|6769.5|6771.8|6770|6768.1|6766.3|223
1640120700000|2021-12-21 21:05:00|6771.2|6769.4|6772.5|6769.5|6772.6|6770.4|6771.2|6768.8|125
1640121000000|2021-12-21 21:10:00|6772.4|6769.4|6772.6|6769.6|6773.1|6771|6771.6|6769.4|145
1640121300000|2021-12-21 21:15:00|6772.7|6769.7|6772.2|6770.4|6773.2|6770.8|6771.5|6769.2|158
1640121600000|2021-12-21 21:20:00|6772.1|6770.3|6773.8|6772|6775|6772.7|6772.1|6770.2|149
1640121900000|2021-12-21 21:25:00|6773.7|6771.9|6773.6|6770.6|6774.7|6772.2|6772.6|6770.1|146
1640122200000|2021-12-21 21:30:00|6773.5|6770.5|6772.8|6771|6773.5|6771.2|6771.3|6768.8|132
1640122500000|2021-12-21 21:35:00|6772.7|6770.9|6774.7|6771.7|6775.2|6772.7|6771.5|6769.1|198
1640122800000|2021-12-21 21:40:00|6774.9|6771.9|6773.1|6770.1|6775.2|6772.6|6772.8|6769.9|123
1640123100000|2021-12-21 21:45:00|6773.2|6770.2|6772.8|6769.8|6773.8|6771|6772|6769.6|153
1640123400000|2021-12-21 21:50:00|6772.7|6769.7|6773.8|6770.8|6774.4|6771.4|6772.6|6769.6|155
1640123700000|2021-12-21 21:55:00|6774|6771|6772.9|6759.9|6777.6|6771.7|6764.7|6751.7|447
1640124000000|2021-12-21 22:00:00|6771.8|6758.8|6772.9|6759.9|6776.2|6763.2|6766.7|6753.7|81
1640124300000|2021-12-21 22:05:00|6769.2|6756.2|6774.7|6761.7|6775.8|6762.8|6769.2|6756.2|153
1640124600000|2021-12-21 22:10:00|6775|6762|6771.3|6758.3|6775.4|6762.4|6770.2|6757.2|281
1640124900000|2021-12-21 22:15:00|6771.7|6758.7|6774.2|6761.2|6776.8|6763.8|6770.7|6757.7|282
1640125200000|2021-12-21 22:20:00|6774.3|6761.3|6773.4|6760.4|6777.2|6764.2|6771.9|6758.9|283
1640125500000|2021-12-21 22:25:00|6773.2|6760.2|6775.4|6762.4|6777.5|6764.5|6771.7|6758.7|194
1640125800000|2021-12-21 22:30:00|6775.8|6762.8|6772.3|6762.4|6776.9|6764.5|6770|6759.8|452
1640126100000|2021-12-21 22:35:00|6772.5|6762.6|6771.2|6764.2|6773.5|6765.6|6770.9|6762.4|341
1640126400000|2021-12-21 22:40:00|6771.4|6764.4|6771.6|6765.1|6772.2|6766.8|6770.7|6764.4|222
1640126700000|2021-12-21 22:45:00|6771.4|6765.4|6770.7|6766.4|6772|6766.9|6770.7|6765.4|108
1640127000000|2021-12-21 22:50:00|6771|6766.5|6771.8|6764.5|6774.7|6766.6|6762.8|6749.8|472
1640127300000|2021-12-21 22:55:00|6771.7|6764.7|6770|6764.3|6772.3|6766.3|6761.8|6748.8|440
1640127600000|2021-12-21 23:00:00|6769.6|6764.6|6772.9|6769.9|6774.9|6770|6769.3|6764.3|546
1640127900000|2021-12-21 23:05:00|6772.8|6769.8|6772.4|6769.4|6773.1|6770|6772.2|6769.1|175
1640128200000|2021-12-21 23:10:00|6772.5|6769.5|6772.1|6769.1|6772.5|6769.5|6771.2|6768.2|134
1640128500000|2021-12-21 23:15:00|6772.2|6769.2|6771.6|6768.6|6772.5|6769.5|6771.3|6768.2|132
1640128800000|2021-12-21 23:20:00|6771.5|6768.5|6771.6|6768.6|6772|6769|6771|6768|75
1640129100000|2021-12-21 23:25:00|6771.5|6768.5|6769.4|6766.4|6771.5|6768.5|6769.3|6766.3|105
1640129400000|2021-12-21 23:30:00|6769.5|6766.5|6771.2|6768.2|6771.2|6768.2|6769.1|6766.1|86
1640129700000|2021-12-21 23:35:00|6771.1|6768.1|6769.4|6766.4|6772.1|6769.5|6768.9|6766.3|127
1640130000000|2021-12-21 23:40:00|6769.3|6766.3|6768.4|6766.6|6769.6|6766.6|6767.9|6764.9|145
1640130300000|2021-12-21 23:45:00|6768.3|6766.5|6767.2|6764.2|6769.2|6767|6766.6|6764.2|134
1640130600000|2021-12-21 23:50:00|6767.3|6764.3|6767.8|6764.8|6768.5|6766|6766.7|6764.3|115
1640130900000|2021-12-21 23:55:00|6767.9|6764.9|6766.6|6763.6|6767.9|6765.8|6765|6762.5|204
1640131200000|2021-12-22 00:00:00|6766.4|6763.4|6764.8|6761.8|6767.6|6765.1|6764|6761.4|298
1640131500000|2021-12-22 00:05:00|6764.9|6761.9|6761.7|6758.7|6765.5|6763.3|6760.3|6757.9|280
1640131800000|2021-12-22 00:10:00|6762|6759|6762.1|6759.1|6763.5|6761.1|6761|6758.5|228
1640132100000|2021-12-22 00:15:00|6761.1|6759.3|6761.1|6758.1|6763.4|6760.9|6760|6757.7|282
1640132400000|2021-12-22 00:20:00|6760.6|6758.8|6760.1|6758.3|6761.3|6759|6758.8|6756.7|191
1640132700000|2021-12-22 00:25:00|6760|6758.2|6759.7|6756.7|6760.8|6758.8|6759|6756.6|219
1640133000000|2021-12-22 00:30:00|6759.1|6757.3|6759|6757.2|6759.9|6758|6758.3|6756.3|286
1640133300000|2021-12-22 00:35:00|6759.2|6757.4|6759.9|6758.1|6760.6|6758.3|6758.9|6756.7|237
1640133600000|2021-12-22 00:40:00|6760|6758.2|6761.9|6760.1|6762.1|6760.3|6759.8|6757.4|215
1640133900000|2021-12-22 00:45:00|6762|6760.2|6761|6759.2|6764.4|6762|6760.7|6758.9|302
1640134200000|2021-12-22 00:50:00|6760.9|6759.1|6758.4|6755.4|6761.9|6760|6757.9|6755.4|288
1640134500000|2021-12-22 00:55:00|6758.3|6755.3|6757.8|6756|6759.4|6756.9|6757.6|6755.2|310
1640134800000|2021-12-22 01:00:00|6757.7|6755.9|6758.7|6756.9|6760.1|6758|6757.6|6755.3|337
1640135100000|2021-12-22 01:05:00|6759.1|6756.1|6761.2|6759.4|6762.8|6760.5|6758.3|6755.9|296
1640135400000|2021-12-22 01:10:00|6761.3|6759.5|6759.4|6756.4|6761.9|6759.6|6758.9|6756.2|234
1640135700000|2021-12-22 01:15:00|6759.3|6756.3|6759.2|6757.4|6761.3|6758.9|6758|6755.7|264
1640136000000|2021-12-22 01:20:00|6759.1|6757.3|6759.8|6758|6760.7|6758.8|6758.9|6756.7|175
1640136300000|2021-12-22 01:25:00|6759.7|6757.9|6760.4|6757.4|6761.3|6758.9|6758.5|6756.2|231
1640136600000|2021-12-22 01:30:00|6760.1|6758.3|6762.2|6760.4|6762.8|6760.4|6759.6|6757.2|217
1640136900000|2021-12-22 01:35:00|6762.4|6760.6|6763.7|6761.9|6765.1|6762.7|6761.5|6759.1|263
1640137200000|2021-12-22 01:40:00|6764.5|6761.5|6764.9|6763.1|6765|6763.2|6762.4|6760|264
1640137500000|2021-12-22 01:45:00|6765|6763.2|6763.2|6761.4|6766|6763.7|6762.6|6760.2|254
1640137800000|2021-12-22 01:50:00|6763.3|6761.5|6763.1|6761.3|6765.2|6763.4|6763|6760.7|199
1640138100000|2021-12-22 01:55:00|6763.2|6761.4|6760.8|6759|6763.4|6761.6|6760.6|6758.3|238
1640138400000|2021-12-22 02:00:00|6760.7|6758.9|6760.5|6757.5|6761.5|6759.2|6759.5|6757.3|223
1640138700000|2021-12-22 02:05:00|6760.4|6757.4|6758.5|6756.7|6760.7|6758.5|6757.5|6755.6|210
1640139000000|2021-12-22 02:10:00|6758.9|6755.9|6758.1|6756.3|6760.2|6757.8|6757.5|6755.2|208
1640139300000|2021-12-22 02:15:00|6758.2|6756.4|6759.3|6756.3|6759.9|6757.9|6757.9|6755.4|170
1640139600000|2021-12-22 02:20:00|6759.2|6756.2|6759|6757.2|6760.4|6758|6758.3|6755.8|208
1640139900000|2021-12-22 02:25:00|6759.1|6757.3|6758.8|6757|6759.5|6757.5|6757.9|6756.1|202
1640140200000|2021-12-22 02:30:00|6758.9|6757.1|6756.5|6754.7|6760|6757.9|6756.4|6754.6|263
1640140500000|2021-12-22 02:35:00|6756.6|6754.8|6754.4|6752.6|6756.6|6754.8|6753.8|6751.6|192
1640140800000|2021-12-22 02:40:00|6754.1|6752.3|6752.7|6750.9|6754.6|6752.4|6752|6749.8|230
1640141100000|2021-12-22 02:45:00|6752.6|6750.8|6752.5|6749.5|6752.9|6750.9|6750.8|6748.4|263
1640141400000|2021-12-22 02:50:00|6752.4|6749.4|6749.6|6747.8|6752.4|6750|6748.9|6746.6|232
1640141700000|2021-12-22 02:55:00|6749.5|6747.7|6750.4|6747.4|6750.6|6748.3|6748.9|6746.5|147
1640142000000|2021-12-22 03:00:00|6749.9|6748.1|6747.9|6746.1|6750.5|6748.2|6747.6|6745.4|239
1640142300000|2021-12-22 03:05:00|6747.8|6746|6748.2|6746.4|6749.1|6747.3|6747.8|6745.7|212
1640142600000|2021-12-22 03:10:00|6748.1|6746.3|6749.2|6747.4|6749.7|6747.5|6747.7|6745.9|180
1640142900000|2021-12-22 03:15:00|6749.1|6747.3|6750|6748.2|6750.8|6749|6749.1|6747.3|149
1640143200000|2021-12-22 03:20:00|6749.5|6747.7|6750.1|6748.3|6750.5|6748.4|6749|6746.9|174
1640143500000|2021-12-22 03:25:00|6750.2|6748.4|6750|6748.2|6751.3|6748.9|6749.6|6747.5|211
1640143800000|2021-12-22 03:30:00|6750.2|6748.4|6752.2|6750.4|6752.2|6750.4|6750.1|6747.9|215
1640144100000|2021-12-22 03:35:00|6752.3|6750.5|6751.5|6749.7|6753|6750.7|6751|6748.9|222
1640144400000|2021-12-22 03:40:00|6751.8|6750|6752.6|6750.8|6752.8|6751|6751.5|6749.2|137
1640144700000|2021-12-22 03:45:00|6752|6750.2|6750.7|6748.9|6752.5|6750.7|6750.7|6748.9|132
1640145000000|2021-12-22 03:50:00|6750.6|6748.8|6747.8|6744.8|6752|6749.7|6747.1|6744.5|209
1640145300000|2021-12-22 03:55:00|6747.7|6744.7|6749.3|6746.3|6749.5|6747|6746.9|6744.5|197
1640145600000|2021-12-22 04:00:00|6749.1|6746.1|6747.8|6744.8|6749.2|6746.5|6746.7|6744.3|230
1640145900000|2021-12-22 04:05:00|6747.9|6744.9|6747.7|6745.9|6748.8|6746.3|6745.7|6743.4|183
1640146200000|2021-12-22 04:10:00|6747.8|6746|6747.4|6745.6|6748.9|6746.7|6746.8|6744.3|187
1640146500000|2021-12-22 04:15:00|6747.3|6745.5|6748.5|6745.5|6748.9|6746.5|6747|6744.4|166
1640146800000|2021-12-22 04:20:00|6748.4|6745.4|6748.9|6747.1|6749.1|6747.1|6747.6|6745.1|129
1640147100000|2021-12-22 04:25:00|6748.7|6746.9|6748|6746.2|6749.8|6747.6|6747.8|6745.6|144
1640147400000|2021-12-22 04:30:00|6748.1|6746.3|6747.8|6746|6748.9|6747.1|6747.6|6745.8|100
1640147700000|2021-12-22 04:35:00|6747.7|6745.9|6748.1|6746.3|6749.3|6747|6747.6|6745.6|122
1640148000000|2021-12-22 04:40:00|6748|6746.2|6746.5|6744.7|6748.4|6746.2|6745.7|6743.4|154
1640148300000|2021-12-22 04:45:00|6746.7|6744.9|6747|6744|6747.1|6745|6745.7|6743.2|115
1640148600000|2021-12-22 04:50:00|6746.9|6743.9|6747.1|6744.1|6747.1|6744.7|6745.1|6742.7|123
1640148900000|2021-12-22 04:55:00|6747|6744|6748|6745|6748.2|6745.9|6746.2|6743.8|119
1640149200000|2021-12-22 05:00:00|6747.4|6745.6|6748|6746.2|6748.6|6746.2|6745.9|6743.7|248
1640149500000|2021-12-22 05:05:00|6747.9|6746.1|6744|6741|6748.5|6746.2|6743.2|6741|232
1640149800000|2021-12-22 05:10:00|6744.1|6741.1|6743.5|6741.7|6745.1|6742.8|6743.2|6740.9|219
1640150100000|2021-12-22 05:15:00|6744|6741|6743.1|6740.1|6744.2|6741.7|6741.6|6739.3|187
1640150400000|2021-12-22 05:20:00|6743|6740|6742.6|6739.6|6743|6740.7|6741.6|6739.4|150
1640150700000|2021-12-22 05:25:00|6742.5|6739.5|6742.1|6740.3|6742.7|6740.5|6741.2|6739|219
1640151000000|2021-12-22 05:30:00|6741.5|6739.7|6742.8|6741|6744.1|6742.1|6741.4|6739.6|256
1640151300000|2021-12-22 05:35:00|6742.9|6741.1|6742.9|6741.1|6743.7|6741.6|6742.2|6740|235
1640151600000|2021-12-22 05:40:00|6743.5|6740.5|6744.5|6741.5|6744.8|6742.5|6742.9|6740.5|153
1640151900000|2021-12-22 05:45:00|6744.6|6741.6|6742.1|6740.3|6744.6|6742.1|6741.6|6739.3|160
1640152200000|2021-12-22 05:50:00|6742.6|6739.6|6744.6|6742.8|6745.2|6742.9|6742.2|6739.6|174
1640152500000|2021-12-22 05:55:00|6744.7|6742.9|6743.6|6741.8|6744.8|6743|6742.9|6740.5|199
1640152800000|2021-12-22 06:00:00|6743.7|6741.9|6741.1|6739.3|6744|6742.1|6741|6738.5|248
1640153100000|2021-12-22 06:05:00|6741.2|6739.4|6741.4|6739.6|6743.5|6741.2|6740.7|6738.5|289
1640153400000|2021-12-22 06:10:00|6741.5|6739.7|6743.2|6741.4|6743.3|6741.5|6740.8|6738.4|222
1640153700000|2021-12-22 06:15:00|6743.3|6741.5|6744.8|6743|6745|6743.2|6742.7|6740.9|271
1640154000000|2021-12-22 06:20:00|6744.7|6742.9|6746.4|6744.6|6747.9|6745.6|6744.4|6742.6|288
1640154300000|2021-12-22 06:25:00|6746.5|6744.7|6746.4|6744.6|6747.9|6745.9|6745.9|6744.1|276
1640154600000|2021-12-22 06:30:00|6746.5|6744.7|6745.5|6743.7|6747.5|6745.7|6745.4|6743.6|300
1640154900000|2021-12-22 06:35:00|6745.6|6743.8|6745.7|6743.9|6747.3|6745.1|6745.3|6742.8|209
1640155200000|2021-12-22 06:40:00|6745.6|6743.8|6746.4|6744.6|6747.6|6745.1|6745.3|6743.2|165
1640155500000|2021-12-22 06:45:00|6746.5|6744.7|6745.7|6743.9|6746.9|6744.7|6745.2|6742.9|204
1640155800000|2021-12-22 06:50:00|6745.6|6743.8|6744.8|6743|6746.3|6744.2|6744.1|6741.6|212
1640156100000|2021-12-22 06:55:00|6745.1|6742.1|6745.5|6742.5|6745.7|6743.2|6743.8|6741.3|273
1640156400000|2021-12-22 07:00:00|6745.3|6742.3|6747|6745.2|6747.5|6745.2|6744.5|6742.1|326
1640156700000|2021-12-22 07:05:00|6746.9|6745.1|6747.7|6745.9|6747.8|6746|6745.8|6743.4|254
1640157000000|2021-12-22 07:10:00|6747.8|6746|6749.4|6746.4|6750.3|6747.8|6747.6|6745.3|276
1640157300000|2021-12-22 07:15:00|6749.3|6746.3|6749.2|6747.4|6750.5|6747.9|6748.5|6745.9|296
1640157600000|2021-12-22 07:20:00|6749.3|6747.5|6749.4|6746.4|6750.8|6748.4|6748.4|6746.1|240
1640157900000|2021-12-22 07:25:00|6749.3|6746.3|6749.2|6747.4|6750.1|6747.6|6747.9|6745.4|267
1640158200000|2021-12-22 07:30:00|6749.3|6747.5|6750.6|6748.8|6751.5|6749.1|6748.3|6746|344
1640158500000|2021-12-22 07:35:00|6750.7|6748.9|6751.9|6748.9|6752.4|6750.2|6749.8|6747.4|271
1640158800000|2021-12-22 07:40:00|6752|6749|6752.6|6749.6|6753|6750.4|6750.5|6748.4|260
1640159100000|2021-12-22 07:45:00|6752.7|6749.7|6755.5|6752.5|6756|6753.5|6751.8|6749.4|217
1640159400000|2021-12-22 07:50:00|6755.6|6752.6|6754.5|6752.7|6756|6753.6|6754.4|6752|273
1640159700000|2021-12-22 07:55:00|6755.2|6752.2|6757.4|6755.6|6758.1|6755.8|6754.4|6752.1|373
1640160000000|2021-12-22 08:00:00|6757.1|6755.3|6761.5|6759.7|6761.9|6759.8|6756.5|6754.4|387
1640160300000|2021-12-22 08:05:00|6762|6760.2|6765|6763.2|6766|6763.7|6761.1|6759.2|321
1640160600000|2021-12-22 08:10:00|6764.9|6763.1|6763.7|6760.7|6765.9|6763.7|6763.2|6760.6|332
1640160900000|2021-12-22 08:15:00|6763|6761.2|6761.9|6760.1|6765|6762.8|6761.8|6759.4|324
1640161200000|2021-12-22 08:20:00|6761.8|6760|6760.7|6758.9|6762|6760|6758.3|6755.9|300
1640161500000|2021-12-22 08:25:00|6760.6|6758.8|6761.3|6758.3|6761.9|6759.8|6759.6|6757.3|319
1640161800000|2021-12-22 08:30:00|6760.5|6758.7|6761.9|6758.9|6761.9|6759.5|6758.5|6756.3|363
1640162100000|2021-12-22 08:35:00|6762|6759|6760.1|6758.3|6762.1|6759.7|6760|6757.5|334
1640162400000|2021-12-22 08:40:00|6760.2|6758.4|6760.7|6758.9|6763.3|6761.3|6759.3|6757.3|340
1640162700000|2021-12-22 08:45:00|6760.6|6758.8|6762|6760.2|6762.9|6760.4|6759.3|6756.6|312
1640163000000|2021-12-22 08:50:00|6762.1|6760.3|6759.8|6758|6762.7|6760.3|6759.4|6757.6|279
1640163300000|2021-12-22 08:55:00|6760.4|6757.4|6764.4|6761.4|6764.4|6762|6759.5|6757.2|303
1640163600000|2021-12-22 09:00:00|6763.8|6762|6764.6|6762.8|6766.8|6764.4|6763|6760.5|379
1640163900000|2021-12-22 09:05:00|6764.7|6762.9|6765.5|6763.7|6766.7|6764.2|6763.7|6761.3|226
1640164200000|2021-12-22 09:10:00|6765.4|6763.6|6766.9|6765.1|6767.8|6765.5|6764.5|6762.3|329
1640164500000|2021-12-22 09:15:00|6767|6765.2|6768.8|6765.8|6769.3|6766.9|6765.7|6763.3|436
1640164800000|2021-12-22 09:20:00|6768|6766.2|6766.3|6764.5|6769.1|6766.7|6765.7|6763.3|394
1640165100000|2021-12-22 09:25:00|6766.2|6764.4|6766.7|6763.7|6769.2|6766.7|6765.6|6763|374
1640165400000|2021-12-22 09:30:00|6766.6|6763.6|6767.3|6765.5|6769.5|6767.1|6765.9|6763.6|316
1640165700000|2021-12-22 09:35:00|6767.2|6765.4|6770.1|6767.1|6770.3|6767.7|6766.3|6763.9|329
1640166000000|2021-12-22 09:40:00|6769.5|6767.7|6772.2|6769.2|6772.2|6769.9|6769.2|6766.9|344
1640166300000|2021-12-22 09:45:00|6771.5|6769.7|6770.6|6768.8|6772.8|6770.4|6770.2|6767.7|301
1640166600000|2021-12-22 09:50:00|6770.5|6768.7|6770.5|6768.7|6772.2|6769.8|6770|6767.6|189
1640166900000|2021-12-22 09:55:00|6770.6|6768.8|6769.3|6767.5|6771.8|6769.3|6769.2|6766.7|279
1640167200000|2021-12-22 10:00:00|6769.9|6766.9|6772.1|6770.3|6772.7|6770.4|6769|6766.6|265
1640167500000|2021-12-22 10:05:00|6772.2|6770.4|6773.3|6771.5|6773.9|6771.8|6771.3|6769.2|219
1640167800000|2021-12-22 10:10:00|6773.2|6771.4|6774.8|6773|6775.5|6773.7|6772.7|6770.7|228
1640168100000|2021-12-22 10:15:00|6774.7|6772.9|6776|6774.2|6777.2|6775.4|6774.3|6772.4|276
1640168400000|2021-12-22 10:20:00|6775.9|6774.1|6780.2|6778.4|6780.9|6778.7|6775.9|6773.7|346
1640168700000|2021-12-22 10:25:00|6780.3|6778.5|6776.9|6775.1|6780.3|6778.5|6776.5|6774.2|304
1640169000000|2021-12-22 10:30:00|6776.8|6775|6777|6775.2|6778.5|6776.2|6776.2|6774.1|295
1640169300000|2021-12-22 10:35:00|6776.9|6775.1|6779.7|6776.7|6780.7|6778.3|6776.8|6774.5|301
1640169600000|2021-12-22 10:40:00|6779.6|6776.6|6779.4|6777.6|6781.8|6779.3|6778.7|6776.3|394
1640169900000|2021-12-22 10:45:00|6779.3|6777.5|6780.2|6777.2|6782.7|6780.2|6779|6776.7|365
1640170200000|2021-12-22 10:50:00|6780.1|6777.1|6780|6777|6781.7|6779.2|6778.9|6776.6|320
1640170500000|2021-12-22 10:55:00|6779.5|6777.7|6778.5|6776.7|6780.3|6777.7|6777.9|6775.5|280
1640170800000|2021-12-22 11:00:00|6778.4|6776.6|6778|6776.2|6779.6|6777.4|6778|6775.5|308
1640171100000|2021-12-22 11:05:00|6778.6|6775.6|6779|6777.2|6779.9|6777.7|6776.7|6774.4|273
1640171400000|2021-12-22 11:10:00|6778.9|6777.1|6777.6|6775.8|6779.9|6777.5|6776.8|6774.4|336
1640171700000|2021-12-22 11:15:00|6777.5|6775.7|6780.7|6777.7|6782.2|6779.7|6777.5|6775.2|285
1640172000000|2021-12-22 11:20:00|6780.6|6777.6|6779.2|6776.2|6781.2|6779.1|6778.4|6776|315
1640172300000|2021-12-22 11:25:00|6779.3|6776.3|6778.6|6776.8|6779.6|6777.2|6777.8|6775.3|236
1640172600000|2021-12-22 11:30:00|6779|6777.2|6779.4|6777.6|6780.7|6778.5|6778.6|6776.5|245
1640172900000|2021-12-22 11:35:00|6779.2|6777.4|6780.1|6778.3|6781.2|6778.8|6778.5|6776.3|257
1640173200000|2021-12-22 11:40:00|6780|6778.2|6779|6777.2|6781.3|6779.4|6778.1|6776.3|271
1640173500000|2021-12-22 11:45:00|6779.1|6777.3|6780.1|6778.3|6780.7|6778.7|6778.8|6776.4|242
1640173800000|2021-12-22 11:50:00|6780.2|6778.4|6777.4|6775.6|6780.7|6778.5|6777.3|6775|313
1640174100000|2021-12-22 11:55:00|6778.2|6775.2|6780.6|6777.6|6780.7|6777.8|6777.4|6775|279
1640174400000|2021-12-22 12:00:00|6780.8|6777.8|6782.1|6780.3|6782.7|6780.4|6780|6777.5|289
1640174700000|2021-12-22 12:05:00|6782.2|6780.4|6783.1|6781.3|6783.4|6781.6|6781.7|6779.5|249
1640175000000|2021-12-22 12:10:00|6783|6781.2|6783.1|6781.3|6783.9|6782.1|6782.5|6780.1|262
1640175300000|2021-12-22 12:15:00|6783|6781.2|6783.1|6780.1|6783.3|6781.3|6781.3|6779|269
1640175600000|2021-12-22 12:20:00|6782.3|6780.5|6783.7|6780.7|6784.3|6781.9|6782.3|6780.1|168
1640175900000|2021-12-22 12:25:00|6783.6|6780.6|6782.9|6781.1|6784.1|6782.1|6782.4|6780.5|249
1640176200000|2021-12-22 12:30:00|6783|6781.2|6783|6780|6783.8|6781.6|6782.2|6779.8|307
1640176500000|2021-12-22 12:35:00|6782.9|6779.9|6781.2|6779.4|6783.4|6780.5|6780.6|6778.5|282
1640176800000|2021-12-22 12:40:00|6781.3|6779.5|6779.6|6777.8|6781.7|6779.9|6779.5|6777.4|204
1640177100000|2021-12-22 12:45:00|6779.9|6778.1|6779|6777.2|6780.1|6778.3|6778.6|6776.2|155
1640177400000|2021-12-22 12:50:00|6778.9|6777.1|6778.3|6776.5|6780.6|6778.3|6778.1|6776.1|232
1640177700000|2021-12-22 12:55:00|6778.2|6776.4|6778.9|6777.1|6779|6777.2|6776.4|6774.1|327
1640178000000|2021-12-22 13:00:00|6778.8|6777|6780.8|6779|6782.9|6780.6|6778.2|6776.4|416
1640178300000|2021-12-22 13:05:00|6780.9|6779.1|6780.6|6777.6|6781.6|6779.4|6779.7|6777.3|292
1640178600000|2021-12-22 13:10:00|6780.5|6777.5|6778.8|6777|6780.8|6779|6778.2|6775.9|333
1640178900000|2021-12-22 13:15:00|6778.7|6776.9|6778.9|6777.1|6779.2|6777.1|6776.9|6774.4|333
1640179200000|2021-12-22 13:20:00|6778.7|6776.9|6779.2|6777.4|6779.3|6777.5|6777.4|6775|319
1640179500000|2021-12-22 13:25:00|6779.1|6777.3|6781.1|6778.1|6781.2|6778.2|6777.7|6775.4|297
1640179800000|2021-12-22 13:30:00|6781.5|6778.5|6780.6|6777.6|6783.2|6780.9|6779.2|6776.8|384
1640180100000|2021-12-22 13:35:00|6780.5|6777.5|6780.7|6778.9|6782.6|6780.5|6779.9|6777.5|299
1640180400000|2021-12-22 13:40:00|6780.6|6778.8|6783.8|6782|6784.1|6782.3|6780.6|6778.2|285
1640180700000|2021-12-22 13:45:00|6783.7|6781.9|6788.4|6785.4|6788.5|6786.1|6783.7|6781.9|376
1640181000000|2021-12-22 13:50:00|6788.5|6785.5|6788.9|6787.1|6789.7|6787.3|6787.1|6784.7|397
1640181300000|2021-12-22 13:55:00|6788.8|6787|6790|6788.2|6791.1|6788.9|6787.6|6785.5|411
1640181600000|2021-12-22 14:00:00|6790.1|6788.3|6790.3|6788.5|6790.4|6788.6|6788.3|6785.9|352
1640181900000|2021-12-22 14:05:00|6790.4|6788.6|6790|6788.2|6790.9|6788.7|6788.2|6785.8|411
1640182200000|2021-12-22 14:10:00|6790.1|6788.3|6788.6|6786.8|6791|6788.7|6788.2|6786|374
1640182500000|2021-12-22 14:15:00|6788.5|6786.7|6791.7|6789.9|6792.1|6789.9|6788.5|6786.7|381
1640182800000|2021-12-22 14:20:00|6791.4|6789.6|6793.1|6791.3|6793.4|6791.6|6790.9|6788.9|344
1640183100000|2021-12-22 14:25:00|6793|6791.2|6791.8|6790|6794.8|6792.7|6791.3|6789.1|398
1640183400000|2021-12-22 14:30:00|6791.7|6789.9|6792.1|6790.3|6793.5|6791.7|6788.9|6787.1|498
1640183700000|2021-12-22 14:35:00|6792.2|6790.4|6793.9|6792.1|6795.5|6793.6|6791.4|6789.2|467
1640184000000|2021-12-22 14:40:00|6794|6792.2|6794.6|6792.8|6794.8|6793|6792.2|6790|356
1640184300000|2021-12-22 14:45:00|6794.7|6792.9|6792.7|6790.9|6795.4|6793.2|6792.1|6790.3|414
1640184600000|2021-12-22 14:50:00|6792.8|6791|6791.7|6789.9|6793.5|6791.2|6791|6788.9|412
1640184900000|2021-12-22 14:55:00|6791.8|6790|6792.5|6787.6|6793.9|6790.4|6789.2|6786.5|393
1640185200000|2021-12-22 15:00:00|6792.7|6787.9|6798.7|6796.9|6799.8|6797.5|6790.8|6786.4|552
1640185500000|2021-12-22 15:05:00|6798.8|6797|6799.2|6797.4|6800.2|6797.8|6796.5|6794.1|449
1640185800000|2021-12-22 15:10:00|6799.3|6797.5|6801.2|6799.4|6802.8|6800.5|6798.6|6796.7|442
1640186100000|2021-12-22 15:15:00|6801.1|6799.3|6801.2|6799.4|6804|6802.2|6800.8|6798.5|396
1640186400000|2021-12-22 15:20:00|6801.1|6799.3|6805.7|6803.9|6805.8|6804|6800.7|6798.9|312
1640186700000|2021-12-22 15:25:00|6805.6|6803.8|6806.1|6803.1|6806.6|6804.5|6803.3|6801.5|359
1640187000000|2021-12-22 15:30:00|6806.2|6803.2|6806.2|6804.4|6807.2|6805.4|6804.5|6802.6|395
1640187300000|2021-12-22 15:35:00|6806.3|6804.5|6809.2|6806.2|6809.7|6807.9|6804.6|6802.6|362
1640187600000|2021-12-22 15:40:00|6809.3|6806.3|6810.7|6808.9|6811|6809.2|6808.5|6806.3|318
1640187900000|2021-12-22 15:45:00|6810.3|6808.5|6809.3|6807.5|6811.9|6810.1|6809|6806.6|366
1640188200000|2021-12-22 15:50:00|6809.4|6807.6|6811.8|6810|6812.6|6810.6|6809.1|6806.9|443
1640188500000|2021-12-22 15:55:00|6811.9|6810.1|6810.3|6808.5|6813.7|6811.5|6809.3|6807.1|448
1640188800000|2021-12-22 16:00:00|6809.7|6807.9|6815.4|6813.6|6815.4|6813.6|6809.3|6807.4|410
1640189100000|2021-12-22 16:05:00|6815.7|6813.9|6815.1|6813.3|6816.1|6814|6813.1|6811|461
1640189400000|2021-12-22 16:10:00|6815|6813.2|6815.6|6813.8|6816.3|6814.5|6814.2|6812.4|376
1640189700000|2021-12-22 16:15:00|6815.5|6813.7|6816.9|6815.1|6817.9|6816.1|6815.5|6813.7|337
1640190000000|2021-12-22 16:20:00|6817|6815.2|6818.2|6816.4|6818.5|6816.7|6814.7|6812.9|355
1640190300000|2021-12-22 16:25:00|6818.1|6816.3|6815.6|6813.8|6818.1|6816.3|6815.4|6813.4|371
1640190600000|2021-12-22 16:30:00|6815.7|6813.9|6812.7|6810.9|6815.8|6814|6812.1|6809.9|352
1640190900000|2021-12-22 16:35:00|6812.6|6810.8|6811.3|6809.5|6813.2|6811|6809.5|6807.1|340
1640191200000|2021-12-22 16:40:00|6811.2|6809.4|6814.3|6812.5|6815.2|6813.4|6810.9|6809.1|247
1640191500000|2021-12-22 16:45:00|6814.8|6813|6818.1|6816.3|6818.2|6816.4|6814.7|6812.9|276
1640191800000|2021-12-22 16:50:00|6818|6816.2|6817.2|6815.4|6818.7|6816.9|6816.7|6814.4|275
1640192100000|2021-12-22 16:55:00|6817.3|6815.5|6817.4|6815.6|6818.6|6816.5|6816.6|6814.6|263
1640192400000|2021-12-22 17:00:00|6817.3|6815.5|6816.8|6815|6817.8|6816|6816|6814.2|253
1640192700000|2021-12-22 17:05:00|6816.9|6815.1|6817.5|6815.7|6817.9|6816.1|6815.7|6813.9|210
1640193000000|2021-12-22 17:10:00|6817.6|6815.8|6816.8|6815|6818|6816.2|6816.6|6814.3|215
1640193300000|2021-12-22 17:15:00|6816.9|6815.1|6818.8|6817|6819.7|6817.5|6816.6|6814.5|240
1640193600000|2021-12-22 17:20:00|6818.9|6817.1|6818.9|6817.1|6820.7|6818.5|6818.6|6816.4|290
1640193900000|2021-12-22 17:25:00|6818.8|6817|6818.3|6816.5|6819.7|6817.6|6817.6|6815.2|281
1640194200000|2021-12-22 17:30:00|6818.2|6816.4|6819.8|6818|6819.9|6818.1|6818|6815.7|227
1640194500000|2021-12-22 17:35:00|6819.6|6817.8|6817.8|6816|6820|6817.9|6817.6|6815.2|209
1640194800000|2021-12-22 17:40:00|6817.9|6816.1|6818.7|6816.9|6820.5|6818|6817.8|6815.9|199
1640195100000|2021-12-22 17:45:00|6818.8|6817|6818.2|6816.4|6819.2|6817.4|6817.5|6815.2|279
1640195400000|2021-12-22 17:50:00|6818.3|6816.5|6818.1|6816.3|6819.2|6817.2|6818|6815.5|283
1640195700000|2021-12-22 17:55:00|6818.6|6815.6|6819.3|6816.3|6819.7|6817.3|6818|6815.6|253
1640196000000|2021-12-22 18:00:00|6819.2|6816.2|6817.7|6815.9|6821|6818.6|6816.4|6809.8|230
1640196300000|2021-12-22 18:05:00|6817.6|6815.8|6817.2|6815.4|6818.2|6816.1|6815.8|6814|109
1640196600000|2021-12-22 18:10:00|6817.1|6815.3|6816.2|6814.4|6818.1|6815.7|6816.2|6814.3|223
1640196900000|2021-12-22 18:15:00|6816.1|6814.3|6815.8|6814|6817.2|6814.9|6815.6|6813.2|273
1640197200000|2021-12-22 18:20:00|6815.7|6813.9|6815.7|6813.9|6816.1|6814|6814.5|6812.2|235
1640197500000|2021-12-22 18:25:00|6815.8|6814|6816.8|6815|6817.5|6815.7|6815.2|6812.9|229
1640197800000|2021-12-22 18:30:00|6816.7|6814.9|6820.1|6818.3|6820.1|6818.3|6816.6|6814.6|222
1640198100000|2021-12-22 18:35:00|6820.2|6818.4|6820|6818.2|6820.6|6818.8|6819.7|6817.9|161
1640198400000|2021-12-22 18:40:00|6820.1|6818.3|6821.8|6820|6822.4|6820.4|6818.5|6816.7|230
1640198700000|2021-12-22 18:45:00|6821.7|6819.9|6821.5|6818.5|6823|6820.9|6820.6|6818.4|171
1640199000000|2021-12-22 18:50:00|6820.7|6818.9|6820|6817|6821.7|6819.4|6819.2|6816.7|264
1640199300000|2021-12-22 18:55:00|6819.9|6816.9|6817.9|6814.9|6820.1|6817.9|6817.1|6814.6|243
1640199600000|2021-12-22 19:00:00|6817.8|6814.8|6817.1|6815.3|6818|6815.5|6815.5|6813.2|356
1640199900000|2021-12-22 19:05:00|6817.2|6815.4|6818.5|6815.5|6818.7|6816.1|6816.6|6814.4|304
1640200200000|2021-12-22 19:10:00|6818.4|6815.4|6818.6|6815.6|6818.8|6816.4|6817.6|6815.3|213
1640200500000|2021-12-22 19:15:00|6818.7|6815.7|6818.5|6815.5|6818.9|6816.6|6817.2|6814.7|199
1640200800000|2021-12-22 19:20:00|6818.4|6815.4|6817.6|6815.8|6818.9|6816.5|6817.2|6814.8|215
1640201100000|2021-12-22 19:25:00|6817.7|6815.9|6815.8|6812.8|6818.6|6816.2|6815.2|6812.7|261
1640201400000|2021-12-22 19:30:00|6815.9|6812.9|6817.1|6815.3|6818.4|6816.4|6815.1|6812.6|251
1640201700000|2021-12-22 19:35:00|6817.2|6815.4|6818.5|6815.5|6818.8|6816.5|6816.8|6814.3|219
1640202000000|2021-12-22 19:40:00|6818.4|6815.4|6818.6|6815.6|6819.6|6817.1|6816.1|6813.7|259
1640202300000|2021-12-22 19:45:00|6818.8|6815.8|6817.1|6815.3|6818.9|6816.9|6817|6814.8|235
1640202600000|2021-12-22 19:50:00|6817|6815.2|6816.6|6814.8|6817.5|6815.4|6815.9|6813.7|207
1640202900000|2021-12-22 19:55:00|6816.7|6814.9|6821.5|6819.7|6822.3|6820.2|6816.4|6814.6|339
1640203200000|2021-12-22 20:00:00|6821.4|6819.6|6821.3|6819.5|6823.1|6821.3|6820.3|6818.1|412
1640203500000|2021-12-22 20:05:00|6821.4|6819.6|6819.4|6817.6|6821.5|6819.7|6819|6816.5|295
1640203800000|2021-12-22 20:10:00|6819.1|6817.3|6818.7|6816.9|6819.3|6817.3|6818|6815.7|201
1640204100000|2021-12-22 20:15:00|6818.8|6817|6818.7|6816.9|6819.2|6817|6818.2|6815.9|171
1640204400000|2021-12-22 20:20:00|6818.6|6816.8|6818.2|6815.2|6819.2|6816.9|6817.5|6815.2|167
1640204700000|2021-12-22 20:25:00|6818.3|6815.3|6816.9|6815.1|6818.3|6816|6816.4|6814.4|185
1640205000000|2021-12-22 20:30:00|6817|6815.2|6816.6|6814.8|6817.7|6815.5|6816.4|6814.1|270
1640205300000|2021-12-22 20:35:00|6816.7|6814.9|6816.5|6814.7|6817.3|6815.1|6816|6813.6|191
1640205600000|2021-12-22 20:40:00|6816.4|6814.6|6816.5|6814.7|6817.6|6815.4|6815.8|6813.5|183
1640205900000|2021-12-22 20:45:00|6816.4|6814.6|6815.1|6813.3|6817.2|6814.8|6814.9|6812.5|199
1640206200000|2021-12-22 20:50:00|6815.4|6813.6|6815.5|6813.7|6816.6|6814.3|6815.2|6812.7|227
1640206500000|2021-12-22 20:55:00|6815.6|6813.8|6819.5|6816.5|6819.7|6817.2|6815.2|6813|308
1640206800000|2021-12-22 21:00:00|6819.4|6816.4|6820.4|6817.4|6822.1|6819.6|6819.4|6816.4|333
1640207100000|2021-12-22 21:05:00|6820.5|6817.5|6821|6818|6821.1|6818.7|6819.5|6817.1|175
1640207400000|2021-12-22 21:10:00|6820.9|6817.9|6818.3|6816.5|6821.2|6818.8|6818.2|6815.8|159
1640207700000|2021-12-22 21:15:00|6818.2|6816.4|6817.8|6816|6818.9|6816.6|6817.6|6815.2|119
1640208000000|2021-12-22 21:20:00|6818.3|6815.3|6817.9|6814.9|6818.5|6815.7|6817.1|6814.8|87
1640208300000|2021-12-22 21:25:00|6818|6815|6813.8|6812|6818|6815.6|6813.7|6811.3|126
1640208600000|2021-12-22 21:30:00|6813.7|6811.9|6813.5|6811.7|6815.4|6812.6|6813.4|6811.2|199
1640208900000|2021-12-22 21:35:00|6814.2|6811.2|6815.1|6812.1|6815.1|6812.1|6812.9|6810.5|173
1640209200000|2021-12-22 21:40:00|6815|6812|6814.7|6811.7|6815.1|6812.8|6813.7|6811.2|185
1640209500000|2021-12-22 21:45:00|6814.8|6811.8|6815.1|6812.1|6815.3|6812.6|6814.4|6811.6|205
1640209800000|2021-12-22 21:50:00|6815.3|6812.3|6813.7|6810.7|6815.3|6812.3|6813.7|6810.7|236
1640210100000|2021-12-22 21:55:00|6813.8|6810.8|6811.4|6798.4|6816.8|6811.7|6809.8|6796.8|243
1640210400000|2021-12-22 22:00:00|6815|6804.1|6814.8|6804.6|6820.9|6807.9|6807.1|6794.1|82
1640210700000|2021-12-22 22:05:00|6817.3|6805.8|6816|6805.5|6818.4|6808.8|6814.5|6803.5|182
1640211000000|2021-12-22 22:10:00|6816.1|6805.6|6816.3|6805.2|6818.6|6807.1|6814.4|6804.2|244
1640211300000|2021-12-22 22:15:00|6817.2|6805.7|6820.6|6807.6|6821.9|6808.9|6813.6|6804.4|214
1640211600000|2021-12-22 22:20:00|6820.7|6807.7|6820.3|6807.3|6822.7|6809.7|6819.2|6806.2|173
1640211900000|2021-12-22 22:25:00|6820.8|6807.8|6819.8|6806.8|6822.7|6809.7|6818.7|6805.7|191
1640212200000|2021-12-22 22:30:00|6820.8|6807.8|6817.8|6804.8|6824.3|6811.3|6817.2|6804.2|225
1640212500000|2021-12-22 22:35:00|6818.4|6805.4|6816.5|6805.7|6818.9|6806.5|6815.3|6802.7|352
1640212800000|2021-12-22 22:40:00|6816.6|6805.5|6819.2|6806.2|6819.8|6807.8|6814.7|6803.5|442
1640213100000|2021-12-22 22:45:00|6820|6807|6819.2|6806.2|6821.2|6808.2|6817.9|6804.9|467
1640213400000|2021-12-22 22:50:00|6819.5|6806.5|6809.9|6804.8|6821.1|6808.1|6809.9|6802.3|377
1640213700000|2021-12-22 22:55:00|6810.9|6804.7|6809|6800.1|6811.5|6805.4|6806.8|6795.2|450
1640214000000|2021-12-22 23:00:00|6808.6|6800|6809.5|6806.5|6811.6|6806.5|6807.5|6800|457
1640214300000|2021-12-22 23:05:00|6809.4|6806.4|6809.9|6806.9|6810.5|6807.5|6808.7|6805.6|228
1640214600000|2021-12-22 23:10:00|6809.7|6806.7|6809|6806|6810.2|6807.2|6806.7|6803.7|190
1640214900000|2021-12-22 23:15:00|6809.1|6806.1|6806.8|6803.8|6809.2|6806.2|6804.1|6801.1|290
1640215200000|2021-12-22 23:20:00|6806.6|6803.6|6808|6805|6809|6806|6806.4|6803.4|181
1640215500000|2021-12-22 23:25:00|6807.9|6804.9|6808.8|6805.8|6809.2|6806.5|6805.8|6802.8|168
1640215800000|2021-12-22 23:30:00|6808.7|6805.7|6810.5|6807.5|6811.5|6808.5|6808|6805|215
1640216100000|2021-12-22 23:35:00|6810.4|6807.4|6809.4|6806.4|6810.5|6807.8|6807.5|6804.7|166
1640216400000|2021-12-22 23:40:00|6809.5|6806.5|6807.8|6804.8|6809.6|6806.6|6806.7|6804|167
1640216700000|2021-12-22 23:45:00|6807.7|6804.7|6806.6|6803.6|6808|6805.4|6806.1|6803.5|134
1640217000000|2021-12-22 23:50:00|6806.7|6803.7|6806.6|6803.6|6807.3|6804.9|6805.6|6803.3|129
1640217300000|2021-12-22 23:55:00|6806|6804.2|6806.1|6803.1|6807|6804.5|6804.6|6802.2|154
1640217600000|2021-12-23 00:00:00|6805.6|6802.6|6805.9|6802.9|6807.4|6804.9|6804.5|6802.1|240
1640217900000|2021-12-23 00:05:00|6806|6803|6808.5|6805.5|6808.6|6805.6|6804.6|6802.2|198
1640218200000|2021-12-23 00:10:00|6807.5|6805.7|6808.4|6805.4|6808.9|6806.4|6806.7|6804.2|200
1640218500000|2021-12-23 00:15:00|6808.3|6805.3|6804.8|6801.8|6808.3|6805.8|6804.2|6801.8|228
1640218800000|2021-12-23 00:20:00|6804.9|6801.9|6805.4|6802.4|6805.4|6802.8|6803.1|6800.9|184
1640219100000|2021-12-23 00:25:00|6805.3|6802.3|6805.9|6802.9|6806.5|6804|6804.3|6801.8|196
1640219400000|2021-12-23 00:30:00|6806|6803|6810.1|6808.3|6810.5|6808.5|6805.2|6802.8|259
1640219700000|2021-12-23 00:35:00|6810.2|6808.4|6809.3|6807.5|6811|6808.8|6808.4|6806.5|212
1640220000000|2021-12-23 00:40:00|6809.4|6807.6|6808.4|6806.6|6809.7|6807.6|6807.4|6805|186
1640220300000|2021-12-23 00:45:00|6808.3|6806.5|6809.5|6807.7|6810.2|6808|6808.3|6805.9|172
1640220600000|2021-12-23 00:50:00|6809.6|6807.8|6812|6809|6812.4|6810|6808.9|6806.5|273
1640220900000|2021-12-23 00:55:00|6811.9|6808.9|6808.7|6806.9|6812.3|6809.3|6808.1|6806.3|209
1640221200000|2021-12-23 01:00:00|6809.6|6806.6|6805.6|6803.8|6809.6|6807.2|6804.7|6802.2|377
1640221500000|2021-12-23 01:05:00|6805.7|6803.9|6803.2|6801.4|6807.4|6805.6|6803.2|6801.2|296
1640221800000|2021-12-23 01:10:00|6803.3|6801.5|6803.6|6800.6|6804.6|6802.4|6801.2|6798.9|251
1640222100000|2021-12-23 01:15:00|6803.7|6800.7|6800.4|6797.4|6803.9|6801.6|6800.1|6797.1|254
1640222400000|2021-12-23 01:20:00|6800.5|6797.5|6802.5|6799.5|6803.3|6800.9|6800.3|6797.3|245
1640222700000|2021-12-23 01:25:00|6802.4|6799.4|6804.4|6801.4|6804.5|6801.6|6801.6|6799.2|192
1640223000000|2021-12-23 01:30:00|6804.5|6801.5|6802.1|6800.3|6804.5|6801.9|6801.9|6799.7|299
1640223300000|2021-12-23 01:35:00|6802.2|6800.4|6803.9|6800.9|6804|6801.7|6801.8|6799.6|224
1640223600000|2021-12-23 01:40:00|6803.8|6800.8|6804.1|6802.3|6804.8|6802.3|6803|6800.2|196
1640223900000|2021-12-23 01:45:00|6804.7|6801.7|6806.4|6804.6|6806.9|6804.6|6803.8|6801.4|242
1640224200000|2021-12-23 01:50:00|6806.3|6804.5|6807.1|6804.1|6807.2|6804.8|6805.5|6803.5|190
1640224500000|2021-12-23 01:55:00|6807|6804|6803.5|6801.7|6807.5|6805.2|6803|6800.7|256
1640224800000|2021-12-23 02:00:00|6803.6|6801.8|6801.9|6800.1|6804.4|6802.2|6801.9|6799.9|252
1640225100000|2021-12-23 02:05:00|6802.4|6799.4|6802.1|6799.1|6802.6|6800.4|6799.9|6797.3|277
1640225400000|2021-12-23 02:10:00|6802|6799|6802.1|6799.1|6802.4|6800|6800.4|6797.5|269
1640225700000|2021-12-23 02:15:00|6802|6799|6801.2|6798.2|6802.2|6799.6|6799.6|6797.4|219
1640226000000|2021-12-23 02:20:00|6801.3|6798.3|6798.5|6795.5|6801.3|6798.6|6797.7|6795.4|214
1640226300000|2021-12-23 02:25:00|6798.4|6795.4|6799.4|6796.4|6800.1|6797.7|6797.1|6794.1|229
1640226600000|2021-12-23 02:30:00|6799.5|6796.5|6800.5|6797.5|6801.1|6799.3|6798|6795.6|296
1640226900000|2021-12-23 02:35:00|6799.9|6798.1|6802|6799|6802|6799.7|6799.7|6797.3|208
1640227200000|2021-12-23 02:40:00|6801.9|6798.9|6801.1|6798.1|6802.2|6799.7|6800.4|6797.9|181
1640227500000|2021-12-23 02:45:00|6801|6798|6801.5|6798.5|6801.8|6799.4|6799.6|6797.3|151
1640227800000|2021-12-23 02:50:00|6801.4|6798.4|6803.1|6801.3|6803.7|6801.5|6800.9|6798.4|179
1640228100000|2021-12-23 02:55:00|6803.2|6801.4|6808.2|6806.4|6808.7|6806.4|6803.1|6800.7|227
1640228400000|2021-12-23 03:00:00|6808.1|6806.3|6806.4|6804.6|6808.5|6806.7|6806.3|6804.5|152
1640228700000|2021-12-23 03:05:00|6806.5|6804.7|6806.4|6804.6|6807|6804.8|6805.6|6803.3|154
1640229000000|2021-12-23 03:10:00|6806.3|6804.5|6807.1|6805.3|6807.9|6805.7|6805.9|6803.3|162
1640229300000|2021-12-23 03:15:00|6807|6805.2|6804.7|6802.9|6807.4|6805.5|6804.7|6802.3|175
1640229600000|2021-12-23 03:20:00|6804.8|6803|6804.3|6802.5|6805.7|6803.3|6803.5|6801.6|147
1640229900000|2021-12-23 03:25:00|6804.2|6802.4|6804.6|6802.8|6805.8|6803.5|6804|6801.7|156
1640230200000|2021-12-23 03:30:00|6804.7|6802.9|6802.8|6801|6804.8|6802.9|6802.4|6800.6|173
1640230500000|2021-12-23 03:35:00|6802.9|6801.1|6804.1|6802.3|6804.4|6802.3|6802.6|6800.8|117
1640230800000|2021-12-23 03:40:00|6804|6802.2|6806.2|6804.4|6806.7|6804.4|6804|6802.2|114
1640231100000|2021-12-23 03:45:00|6806|6804.2|6805.9|6804.1|6807.8|6805.5|6805.8|6803.7|122
1640231400000|2021-12-23 03:50:00|6805.8|6804|6804.9|6803.1|6806.4|6804.1|6804.6|6802.4|152
1640231700000|2021-12-23 03:55:00|6804.8|6803|6808.5|6806.7|6808.6|6806.7|6804.8|6802.9|112
1640232000000|2021-12-23 04:00:00|6808.4|6806.6|6809.3|6806.3|6809.5|6807|6807.2|6805.3|200
1640232300000|2021-12-23 04:05:00|6808.8|6807|6808.3|6806.5|6810|6807.9|6808.3|6805.8|156
1640232600000|2021-12-23 04:10:00|6808.4|6806.6|6809|6807.2|6811|6808.8|6808.4|6806.4|173
1640232900000|2021-12-23 04:15:00|6808.9|6807.1|6809.1|6807.3|6809.4|6807.6|6808.6|6806.8|79
1640233200000|2021-12-23 04:20:00|6809.4|6807.6|6810.9|6807.9|6810.9|6808.5|6809.3|6807.3|119
1640233500000|2021-12-23 04:25:00|6810.8|6807.8|6810.1|6808.3|6811|6808.7|6809.8|6807.4|102
1640233800000|2021-12-23 04:30:00|6810.2|6808.4|6810.4|6807.4|6811.3|6808.9|6809.6|6807.3|119
1640234100000|2021-12-23 04:35:00|6810.5|6807.5|6809.4|6806.4|6810.8|6808.4|6808.6|6806.3|72
1640234400000|2021-12-23 04:40:00|6809.5|6806.5|6810.1|6808.3|6810.7|6808.3|6809.2|6806.3|134
1640234700000|2021-12-23 04:45:00|6810|6808.2|6812|6810.2|6812|6810.2|6809.9|6807.5|84
1640235000000|2021-12-23 04:50:00|6811.9|6810.1|6811.7|6809.9|6812.6|6810.8|6811.4|6809.2|112
1640235300000|2021-12-23 04:55:00|6811.8|6810|6811.6|6809.8|6812.6|6810.4|6811.2|6809.4|152
1640235600000|2021-12-23 05:00:00|6811.8|6810|6811.2|6809.4|6812.3|6810.2|6810.8|6808.6|100
1640235900000|2021-12-23 05:05:00|6811.3|6809.5|6812|6810.2|6812.5|6810.3|6811.2|6809.3|148
1640236200000|2021-12-23 05:10:00|6812.1|6810.3|6811.9|6810.1|6812.6|6810.3|6811.4|6809.4|127
1640236500000|2021-12-23 05:15:00|6811.8|6810|6812.6|6810.8|6813.4|6811.4|6811.8|6809.9|116
1640236800000|2021-12-23 05:20:00|6812.5|6810.7|6813.1|6811.3|6813.8|6811.8|6812.5|6810.3|127
1640237100000|2021-12-23 05:25:00|6813|6811.2|6812.5|6810.7|6813.4|6811.5|6812.2|6809.9|196
1640237400000|2021-12-23 05:30:00|6812.4|6810.6|6814.6|6812.8|6814.6|6812.8|6812.3|6810.5|142
1640237700000|2021-12-23 05:35:00|6814.5|6812.7|6813.9|6812.1|6814.6|6812.8|6813.4|6811.3|110
1640238000000|2021-12-23 05:40:00|6814|6812.2|6816|6813|6816.1|6813.4|6813.4|6811.4|167
1640238300000|2021-12-23 05:45:00|6815.5|6813.7|6816.6|6814.8|6817.2|6814.8|6815.3|6812.9|166
1640238600000|2021-12-23 05:50:00|6817.4|6814.4|6816.2|6814.4|6817.4|6814.9|6815.5|6813.1|159
1640238900000|2021-12-23 05:55:00|6816.1|6814.3|6815|6813.2|6816.8|6814.6|6814.6|6812.2|151
1640239200000|2021-12-23 06:00:00|6815.1|6813.3|6817.3|6814.3|6817.3|6814.9|6815.1|6812.8|176
1640239500000|2021-12-23 06:05:00|6817.2|6814.2|6818.2|6815.2|6818.4|6815.9|6816.4|6814.1|148
1640239800000|2021-12-23 06:10:00|6818.3|6815.3|6816.4|6814.6|6818.4|6815.9|6816.3|6813.8|182
1640240100000|2021-12-23 06:15:00|6816.3|6814.5|6816|6814.2|6817.1|6815|6815.9|6813.6|95
1640240400000|2021-12-23 06:20:00|6816.3|6813.3|6814.3|6811.3|6816.4|6813.9|6813.5|6811.1|199
1640240700000|2021-12-23 06:25:00|6814.4|6811.4|6814.6|6811.6|6814.7|6812.3|6813.6|6811.2|148
1640241000000|2021-12-23 06:30:00|6814.5|6811.5|6816.6|6814.8|6817.3|6814.9|6814.1|6811.5|168
1640241300000|2021-12-23 06:35:00|6816.5|6814.7|6817.1|6815.3|6817.7|6815.5|6816.4|6814.2|176
1640241600000|2021-12-23 06:40:00|6817.2|6815.4|6816.2|6814.4|6817.6|6815.5|6815.9|6813.7|134
1640241900000|2021-12-23 06:45:00|6816.1|6814.3|6815.9|6814.1|6817.7|6815.3|6815.7|6813.3|146
1640242200000|2021-12-23 06:50:00|6816.6|6813.6|6816.9|6815.1|6818|6815.8|6816|6813.6|114
1640242500000|2021-12-23 06:55:00|6816.7|6814.9|6815.9|6812.9|6817|6815.2|6814.8|6812.6|148
1640242800000|2021-12-23 07:00:00|6815.8|6812.8|6818.7|6816.9|6819.7|6817.4|6815.8|6812.8|197
1640243100000|2021-12-23 07:05:00|6819.3|6816.3|6817.8|6814.8|6819.3|6816.9|6816.3|6814.2|214
1640243400000|2021-12-23 07:10:00|6817.6|6814.6|6814.9|6813.1|6817.6|6815.2|6814.7|6812.6|188
1640243700000|2021-12-23 07:15:00|6814.8|6813|6817.8|6816|6818.4|6816|6814.8|6812.6|212
1640244000000|2021-12-23 07:20:00|6817.7|6815.9|6817.9|6814.9|6818.9|6816.2|6816.7|6814.3|149
1640244300000|2021-12-23 07:25:00|6817.4|6815.6|6818.8|6817|6819.4|6817.4|6817.2|6814.9|261
1640244600000|2021-12-23 07:30:00|6819.4|6816.4|6821.9|6820.1|6822.9|6820.5|6818.7|6816.4|228
1640244900000|2021-12-23 07:35:00|6822|6820.2|6826|6824.2|6827.1|6824.8|6821.4|6818.8|258
1640245200000|2021-12-23 07:40:00|6826.1|6824.3|6823.8|6822|6826.3|6824.4|6823.7|6821.8|196
1640245500000|2021-12-23 07:45:00|6824.1|6822.3|6825.8|6822.8|6827|6824.7|6824.1|6822.3|192
1640245800000|2021-12-23 07:50:00|6825.1|6823.3|6827.7|6824.7|6828|6825.4|6824.4|6821.9|226
1640246100000|2021-12-23 07:55:00|6827.8|6824.8|6828.3|6825.3|6828.8|6826.3|6826.6|6824.2|310
1640246400000|2021-12-23 08:00:00|6828.4|6825.4|6830.6|6828.8|6831.2|6828.8|6827.5|6825.1|309
1640246700000|2021-12-23 08:05:00|6831.2|6828.2|6832.5|6829.5|6833.6|6831.2|6830.4|6828|234
1640247000000|2021-12-23 08:10:00|6832.8|6829.8|6837.1|6834.1|6838|6836.2|6832.3|6829.8|390
1640247300000|2021-12-23 08:15:00|6836.5|6834.7|6831.9|6830.1|6837.5|6835.5|6831.5|6829|381
1640247600000|2021-12-23 08:20:00|6832.3|6830.5|6831.8|6830|6833.2|6831.3|6830.2|6827.9|284
1640247900000|2021-12-23 08:25:00|6832.6|6829.6|6836.4|6833.4|6836.4|6834.1|6831.8|6829.5|290
1640248200000|2021-12-23 08:30:00|6836.3|6833.3|6835.2|6833.4|6837.1|6834.6|6834.2|6831.9|283
1640248500000|2021-12-23 08:35:00|6835.7|6832.7|6832.2|6829.2|6835.7|6833.4|6831.1|6828.8|250
1640248800000|2021-12-23 08:40:00|6832.1|6829.1|6830.7|6827.7|6832.2|6830.1|6830.2|6827.6|264
1640249100000|2021-12-23 08:45:00|6830.6|6827.6|6828.2|6826.4|6830.7|6828.2|6828.1|6825.7|241
1640249400000|2021-12-23 08:50:00|6828|6826.2|6830.2|6827.2|6830.7|6828.3|6827.9|6825.5|267
1640249700000|2021-12-23 08:55:00|6830.1|6827.1|6829|6827.2|6831.5|6829.1|6828.7|6826.3|236
1640250000000|2021-12-23 09:00:00|6829.3|6826.3|6829.7|6826.7|6829.8|6827.7|6826.8|6824.6|310
1640250300000|2021-12-23 09:05:00|6829.6|6826.6|6832.3|6830.5|6833.1|6830.9|6829.1|6826.6|274
1640250600000|2021-12-23 09:10:00|6832.2|6830.4|6831|6829.2|6833|6831|6831|6828.5|246
1640250900000|2021-12-23 09:15:00|6830.9|6829.1|6831.1|6828.1|6832.1|6829.7|6829.7|6827.4|262
1640251200000|2021-12-23 09:20:00|6831.2|6828.2|6829.6|6826.6|6831.3|6828.8|6828.2|6825.8|243
1640251500000|2021-12-23 09:25:00|6829.7|6826.7|6829.7|6827.9|6830.5|6828.1|6828.7|6826.3|246
1640251800000|2021-12-23 09:30:00|6830.3|6827.3|6829.1|6826.1|6830.3|6827.9|6828.2|6825.8|232
1640252100000|2021-12-23 09:35:00|6828.3|6826.5|6834.2|6831.2|6834.3|6831.9|6827.8|6825.5|276
1640252400000|2021-12-23 09:40:00|6833.7|6831.9|6832.2|6830.4|6835.9|6833.8|6831.6|6829.3|238
1640252700000|2021-12-23 09:45:00|6832|6830.2|6831.2|6829.4|6832.8|6830.4|6830.7|6828.5|232
1640253000000|2021-12-23 09:50:00|6831.3|6829.5|6835|6832|6835|6832.4|6830.7|6828.6|291
1640253300000|2021-12-23 09:55:00|6834.9|6831.9|6836.2|6834.4|6837.4|6835.4|6834.5|6831.9|344
1640253600000|2021-12-23 10:00:00|6836.7|6833.7|6836.6|6833.6|6837.8|6835.4|6835.3|6833.1|282
1640253900000|2021-12-23 10:05:00|6836.7|6833.7|6834.7|6832.9|6836.9|6834.5|6833.9|6831.5|243
1640254200000|2021-12-23 10:10:00|6835.2|6832.2|6835.6|6832.6|6836.5|6834.1|6834.3|6831.9|224
1640254500000|2021-12-23 10:15:00|6835.5|6832.5|6836.1|6833.1|6837.4|6835|6835.1|6832.1|217
1640254800000|2021-12-23 10:20:00|6836|6833|6835.6|6832.6|6836.1|6833.7|6834.1|6831.7|209
1640255100000|2021-12-23 10:25:00|6835.7|6832.7|6835|6833.2|6835.8|6833.4|6833.5|6831.4|254
1640255400000|2021-12-23 10:30:00|6834.6|6832.8|6835.5|6832.5|6835.8|6833.5|6834.5|6832.2|160
1640255700000|2021-12-23 10:35:00|6835.6|6832.6|6833.8|6832|6836.1|6833.7|6833.5|6831|233
1640256000000|2021-12-23 10:40:00|6833.7|6831.9|6834|6831|6835.5|6833.1|6833.4|6831|216
1640256300000|2021-12-23 10:45:00|6834.1|6831.1|6833.4|6831.6|6834.7|6832.3|6832.6|6830.6|220
1640256600000|2021-12-23 10:50:00|6833.5|6831.7|6838.4|6836.6|6843.2|6840.6|6833.5|6831.7|307
1640256900000|2021-12-23 10:55:00|6838.5|6836.7|6836.7|6833.7|6839.6|6837.2|6835.4|6832.9|323
1640257200000|2021-12-23 11:00:00|6836.8|6833.8|6836.5|6833.5|6838.3|6836|6835.3|6833|318
1640257500000|2021-12-23 11:05:00|6836.4|6833.4|6834.9|6831.9|6837.4|6834.9|6834.4|6831.9|232
1640257800000|2021-12-23 11:10:00|6835|6832|6836|6833|6836|6833.7|6833.7|6831.5|285
1640258100000|2021-12-23 11:15:00|6835.9|6832.9|6836.7|6834.9|6837|6834.9|6834.8|6832.4|293
1640258400000|2021-12-23 11:20:00|6837.4|6834.4|6837.2|6835.4|6838.4|6836.1|6835.8|6833.9|344
1640258700000|2021-12-23 11:25:00|6837.4|6835.6|6838.4|6835.4|6839.6|6837.5|6836|6833.8|384
1640259000000|2021-12-23 11:30:00|6838.3|6835.3|6834|6832.2|6839.2|6836.8|6833.6|6831.2|238
1640259300000|2021-12-23 11:35:00|6834.1|6832.3|6834|6832.2|6835.1|6833.3|6832.9|6831.1|240
1640259600000|2021-12-23 11:40:00|6834.6|6831.6|6832.9|6831.1|6835.6|6833.6|6832.5|6830.5|291
1640259900000|2021-12-23 11:45:00|6832.8|6831|6831.3|6829.5|6833.6|6831.5|6830.9|6828.5|271
1640260200000|2021-12-23 11:50:00|6831.4|6829.6|6828.6|6826.8|6831.9|6829.9|6828.1|6825.8|256
1640260500000|2021-12-23 11:55:00|6828.5|6826.7|6826.7|6824.9|6829.5|6827.5|6826.4|6823.9|324
1640260800000|2021-12-23 12:00:00|6826.6|6824.8|6826.5|6824.7|6828.5|6826.2|6826.2|6824|279
1640261100000|2021-12-23 12:05:00|6827.1|6824.1|6822.9|6821.1|6827.1|6825|6822.2|6820.1|320
1640261400000|2021-12-23 12:10:00|6823|6821.2|6822.4|6820.6|6824.7|6822.9|6821.4|6819.4|311
1640261700000|2021-12-23 12:15:00|6822.5|6820.7|6820.3|6818.5|6823.7|6821.4|6819.6|6817.5|282
1640262000000|2021-12-23 12:20:00|6820.2|6818.4|6820.2|6818.4|6822.4|6820|6819.8|6817.6|324
1640262300000|2021-12-23 12:25:00|6820.3|6818.5|6819|6816|6821.2|6818.8|6818.4|6816|267
1640262600000|2021-12-23 12:30:00|6819.1|6816.1|6815.4|6813.6|6819.1|6816.8|6815.4|6813.4|297
1640262900000|2021-12-23 12:35:00|6815.5|6813.7|6815.1|6813.3|6816.1|6814|6814.5|6812.4|210
1640263200000|2021-12-23 12:40:00|6815.2|6813.4|6815.3|6813.5|6816.7|6814.4|6815|6812.7|213
1640263500000|2021-12-23 12:45:00|6815.4|6813.6|6814.8|6813|6816.9|6814.5|6814.5|6811.9|252
1640263800000|2021-12-23 12:50:00|6814.7|6812.9|6811.3|6809.5|6815.9|6813.6|6811.2|6808.8|260
1640264100000|2021-12-23 12:55:00|6811.2|6809.4|6811.7|6808.7|6812.3|6810.1|6809.5|6807.4|279
1640264400000|2021-12-23 13:00:00|6811.6|6808.6|6806.1|6803.1|6811.8|6809.6|6805.4|6803.1|286
1640264700000|2021-12-23 13:05:00|6806|6803|6808.2|6806.4|6809.4|6807|6804.6|6802.3|362
1640265000000|2021-12-23 13:10:00|6808.3|6806.5|6810.5|6808.7|6811|6808.7|6808.1|6805.6|295
1640265300000|2021-12-23 13:15:00|6810.4|6808.6|6812.7|6810.9|6812.8|6810.9|6809.8|6807.6|273
1640265600000|2021-12-23 13:20:00|6812.8|6811|6811.7|6809.9|6814.2|6812.1|6811|6808.9|393
1640265900000|2021-12-23 13:25:00|6811.8|6810|6813|6809.5|6813.8|6811.4|6811.6|6808.7|359
1640266200000|2021-12-23 13:30:00|6813.5|6809.4|6811.8|6810|6814.4|6812.1|6811.6|6808.5|456
1640266500000|2021-12-23 13:35:00|6812.2|6810.4|6811.1|6809.3|6814.9|6812.6|6810.5|6808.2|397
1640266800000|2021-12-23 13:40:00|6811.2|6809.4|6808.3|6806.5|6812.3|6810|6808.1|6805.8|412
1640267100000|2021-12-23 13:45:00|6808.4|6806.6|6810.4|6808.6|6811|6808.6|6807.2|6805|304
1640267400000|2021-12-23 13:50:00|6811.2|6808.2|6815.2|6812.2|6815.2|6812.8|6810.1|6807.8|334
1640267700000|2021-12-23 13:55:00|6815.1|6812.1|6815.2|6812.2|6816.4|6814.1|6813.4|6811.6|354
1640268000000|2021-12-23 14:00:00|6814.8|6813|6819.1|6817.3|6819.7|6817.4|6814.7|6812.5|306
1640268300000|2021-12-23 14:05:00|6819.2|6817.4|6817.2|6814.2|6819.7|6817.6|6814.4|6812.4|391
1640268600000|2021-12-23 14:10:00|6817.3|6814.3|6816.2|6814.4|6817.3|6815|6814.8|6812.6|333
1640268900000|2021-12-23 14:15:00|6816.3|6814.5|6816.3|6814.5|6817.7|6815.4|6815.1|6812.6|405
1640269200000|2021-12-23 14:20:00|6816.4|6814.6|6813.2|6810.2|6816.7|6814.6|6812.2|6809.9|315
1640269500000|2021-12-23 14:25:00|6813.1|6810.1|6809.7|6807.9|6813.3|6811|6809.6|6807.1|295
1640269800000|2021-12-23 14:30:00|6809.8|6808|6806.8|6805|6811.2|6808.8|6806.2|6803.8|464
1640270100000|2021-12-23 14:35:00|6806.9|6805.1|6810.1|6808.3|6811.2|6809.3|6806.3|6803.6|445
1640270400000|2021-12-23 14:40:00|6810|6808.2|6810.1|6808.3|6811|6809.2|6808.6|6806.8|277
1640270700000|2021-12-23 14:45:00|6810.3|6807.3|6813.2|6811.4|6814.1|6812.1|6809.3|6807.2|444
1640271000000|2021-12-23 14:50:00|6813.1|6811.3|6810.3|6808.5|6814|6812.2|6810|6807.6|386
1640271300000|2021-12-23 14:55:00|6810.4|6808.6|6813.3|6810.3|6814.3|6811.9|6809.7|6807.5|446
1640271600000|2021-12-23 15:00:00|6813.5|6810.5|6813.1|6811.3|6815|6812.6|6812.2|6809.9|459
1640271900000|2021-12-23 15:05:00|6813.2|6811.4|6823.3|6821.5|6823.5|6821.7|6813.1|6811|447
1640272200000|2021-12-23 15:10:00|6823.4|6821.6|6826.3|6823.3|6828|6825.5|6822.6|6820.5|420
1640272500000|2021-12-23 15:15:00|6825.7|6823.9|6830.3|6828.5|6830.4|6828.6|6825.2|6822.5|418
1640272800000|2021-12-23 15:20:00|6830.4|6828.6|6826.6|6824.8|6831.3|6829|6826.6|6824|459
1640273100000|2021-12-23 15:25:00|6826.7|6824.9|6825.5|6822.5|6827.9|6825.4|6823.6|6821.2|375
1640273400000|2021-12-23 15:30:00|6825.2|6822.2|6827.8|6824.8|6828|6825.5|6824.8|6822.2|355
1640273700000|2021-12-23 15:35:00|6827.7|6824.7|6827|6824|6829.3|6827.4|6825.8|6823.9|322
1640274000000|2021-12-23 15:40:00|6827.2|6824.2|6827.8|6826|6830.1|6827.6|6826.4|6824|385
1640274300000|2021-12-23 15:45:00|6827.7|6825.9|6827.3|6825.5|6829.6|6827.5|6827.2|6824.7|446
1640274600000|2021-12-23 15:50:00|6827.2|6825.4|6824.6|6821.6|6828.8|6826.5|6823.8|6821.5|419
1640274900000|2021-12-23 15:55:00|6824.7|6821.7|6826.6|6824.8|6827.8|6825.4|6822.6|6820.2|461
1640275200000|2021-12-23 16:00:00|6827|6824|6822.6|6819.6|6827|6824.7|6822.1|6819.5|447
1640275500000|2021-12-23 16:05:00|6822.5|6819.5|6824.6|6822.8|6825.5|6823.1|6822|6819.5|294
1640275800000|2021-12-23 16:10:00|6825.2|6822.2|6823.3|6820.3|6826|6823.5|6822.4|6820.1|304
1640276100000|2021-12-23 16:15:00|6823.4|6820.4|6823.4|6820.4|6825.2|6822.4|6822.1|6819.6|272
1640276400000|2021-12-23 16:20:00|6823.3|6820.3|6822.8|6819.8|6824.5|6822.1|6822.1|6819.7|244
1640276700000|2021-12-23 16:25:00|6822.9|6819.9|6820.3|6818.5|6825.3|6822.3|6820.3|6817.9|283
1640277000000|2021-12-23 16:30:00|6820.2|6818.4|6821.6|6818.6|6822|6819.6|6819.6|6817.2|281
1640277300000|2021-12-23 16:35:00|6821.7|6818.7|6823.2|6821.4|6823.8|6821.6|6820.6|6818.2|243
1640277600000|2021-12-23 16:40:00|6823.3|6821.5|6823.7|6821.9|6825.3|6823.1|6823.1|6820.7|191
1640277900000|2021-12-23 16:45:00|6823.6|6821.8|6825.4|6822.4|6826|6823.6|6823.6|6821.5|253
1640278200000|2021-12-23 16:50:00|6825.5|6822.5|6824.7|6822.9|6826|6823.6|6824.2|6821.8|266
1640278500000|2021-12-23 16:55:00|6824.8|6823|6826.2|6824.4|6827.3|6825|6823.8|6821.6|218
1640278800000|2021-12-23 17:00:00|6826.3|6824.5|6825.8|6824|6827.1|6824.6|6824.7|6822.3|240
1640279100000|2021-12-23 17:05:00|6825.7|6823.9|6824.9|6821.9|6826.4|6824|6824|6821.7|230
1640279400000|2021-12-23 17:10:00|6824.8|6821.8|6826.9|6825.1|6827|6825.1|6824.8|6821.8|233
1640279700000|2021-12-23 17:15:00|6827.6|6824.6|6828.7|6826.9|6829.5|6827.4|6826.8|6824.5|207
1640280000000|2021-12-23 17:20:00|6828.8|6827|6830|6827|6830.1|6827.6|6827.2|6824.8|281
1640280300000|2021-12-23 17:25:00|6830.1|6827.1|6830.1|6828.3|6831.9|6829.6|6829.2|6827|200
1640280600000|2021-12-23 17:30:00|6830.2|6828.4|6831.4|6828.4|6832|6829.5|6829.7|6827|212
1640280900000|2021-12-23 17:35:00|6831.3|6828.3|6831.5|6828.5|6831.8|6829.4|6829.6|6827.2|235
1640281200000|2021-12-23 17:40:00|6831.6|6828.6|6831.8|6830|6833.2|6830.5|6831.1|6828.5|184
1640281500000|2021-12-23 17:45:00|6831.7|6829.9|6831.7|6829.9|6833.5|6830.9|6831.7|6829.3|164
1640281800000|2021-12-23 17:50:00|6831.8|6830|6831.6|6829.8|6832.7|6830.5|6830.3|6827.9|175
1640282100000|2021-12-23 17:55:00|6832.1|6829.1|6837.5|6834.5|6838.5|6835.1|6831.9|6829.1|367
1640282400000|2021-12-23 18:00:00|6838|6834.3|6838.6|6835.6|6839|6836.7|6834.1|6823.2|449
1640282700000|2021-12-23 18:05:00|6838.5|6835.5|6836.6|6834.8|6838.6|6836.1|6835.5|6833.7|202
1640283000000|2021-12-23 18:10:00|6836.7|6834.9|6834.3|6832.5|6837.3|6834.9|6833.1|6830.8|213
1640283300000|2021-12-23 18:15:00|6834.5|6832.7|6835.3|6832.3|6836.4|6834.1|6834.5|6832|229
1640283600000|2021-12-23 18:20:00|6835.2|6832.2|6834|6832.2|6835.9|6833.5|6833|6830.6|227
1640283900000|2021-12-23 18:25:00|6833.9|6832.1|6836.9|6835.1|6837.6|6835.2|6833.9|6831.4|226
1640284200000|2021-12-23 18:30:00|6836.8|6835|6833.8|6830.8|6837|6835.1|6833.2|6830.8|249
1640284500000|2021-12-23 18:35:00|6833.9|6830.9|6832.8|6831|6834.6|6832.1|6832.6|6830|190
1640284800000|2021-12-23 18:40:00|6832.9|6831.1|6834.2|6831.2|6834.4|6832.2|6832.4|6830.1|200
1640285100000|2021-12-23 18:45:00|6834.1|6831.1|6834.2|6831.2|6835.1|6832.7|6833.3|6830.9|191
1640285400000|2021-12-23 18:50:00|6834.3|6831.3|6832.9|6831.1|6834.6|6832.2|6832.7|6830.1|160
1640285700000|2021-12-23 18:55:00|6832.8|6831|6830.4|6827.4|6833.5|6831.2|6828.9|6826.4|288
1640286000000|2021-12-23 19:00:00|6830.2|6828.4|6830.6|6828.8|6832.7|6830.1|6830.2|6827.7|196
1640286300000|2021-12-23 19:05:00|6830.5|6828.7|6831.9|6830.1|6833.7|6831.1|6830.5|6828.2|135
1640286600000|2021-12-23 19:10:00|6831.8|6830|6830.8|6829|6832.4|6830.1|6830.3|6827.7|162
1640286900000|2021-12-23 19:15:00|6830.7|6828.9|6831.5|6828.5|6832|6829.2|6830.2|6827.8|201
1640287200000|2021-12-23 19:20:00|6831.4|6828.4|6832.7|6829.7|6832.8|6830.2|6830.6|6828.2|161
1640287500000|2021-12-23 19:25:00|6832.8|6829.8|6832.2|6829.2|6833.3|6830.7|6831.3|6828.9|197
1640287800000|2021-12-23 19:30:00|6832.3|6829.3|6831.4|6828.4|6832.4|6829.9|6830.2|6827.6|211
1640288100000|2021-12-23 19:35:00|6831.5|6828.5|6830.9|6827.9|6831.6|6829|6830.2|6827.4|201
1640288400000|2021-12-23 19:40:00|6830.3|6828.5|6829|6826|6831.8|6829.2|6828.4|6825.9|169
1640288700000|2021-12-23 19:45:00|6828.9|6825.9|6829.7|6826.7|6829.8|6827.4|6827.8|6825|156
1640289000000|2021-12-23 19:50:00|6829.8|6826.8|6831.3|6828.3|6831.3|6828.9|6829.1|6826.6|160
1640289300000|2021-12-23 19:55:00|6831.2|6828.2|6833.1|6830.1|6833.1|6830.7|6830.3|6827.8|210
1640289600000|2021-12-23 20:00:00|6832.4|6830.6|6831.4|6829.6|6833|6830.6|6831.1|6828.1|209
1640289900000|2021-12-23 20:05:00|6831.3|6829.5|6832.1|6830.3|6832.9|6830.3|6831.3|6828.9|225
1640290200000|2021-12-23 20:10:00|6832|6830.2|6831.5|6828.5|6832.9|6830.3|6830.9|6828.4|134
1640290500000|2021-12-23 20:15:00|6831.7|6828.7|6830.6|6827.6|6831.7|6828.7|6830.5|6827.5|168
1640290800000|2021-12-23 20:20:00|6830.5|6827.5|6830.2|6827.2|6830.8|6828.2|6829.7|6827.1|111
1640291100000|2021-12-23 20:25:00|6830.1|6827.1|6830.3|6827.3|6830.7|6828.2|6829.9|6827|139
1640291400000|2021-12-23 20:30:00|6830.2|6827.2|6829.2|6826.2|6830.6|6828.2|6828.9|6826|103
1640291700000|2021-12-23 20:35:00|6829.3|6826.3|6829.8|6826.8|6830.1|6827.6|6828.9|6826.2|120
1640292000000|2021-12-23 20:40:00|6829.7|6826.7|6830|6827|6830.2|6827.2|6828.2|6825.2|187
1640292300000|2021-12-23 20:45:00|6829.9|6826.9|6831.5|6828.5|6832.5|6830.2|6829.5|6826.5|224
1640292600000|2021-12-23 20:50:00|6831.3|6828.3|6831.2|6828.2|6832.5|6830.1|6830.9|6827.9|200
1640292900000|2021-12-23 20:55:00|6831.1|6828.1|6831.7|6828.7|6832|6829.6|6830|6827|184
1640293200000|2021-12-23 21:00:00|6831.8|6828.8|6831.2|6828.2|6832.6|6830.1|6830.6|6828.1|139
1640293500000|2021-12-23 21:05:00|6831.3|6828.3|6831.3|6828.3|6831.9|6829|6830.8|6827.9|116
1640293800000|2021-12-23 21:10:00|6831.2|6828.2|6831.1|6828.1|6831.3|6828.6|6830|6827|162
1640294100000|2021-12-23 21:15:00|6831.2|6828.2|6829.4|6826.4|6831.3|6828.3|6829.1|6826.1|188
1640294400000|2021-12-23 21:20:00|6829.5|6826.5|6831|6828|6831.3|6828.5|6829.5|6826.5|150
1640294700000|2021-12-23 21:25:00|6830.9|6827.9|6829.3|6826.3|6831.5|6829.1|6829.1|6826.1|134
1640295000000|2021-12-23 21:30:00|6829.2|6826.2|6829.2|6826.2|6829.5|6827.1|6828.9|6826.1|77
1640295300000|2021-12-23 21:35:00|6829.3|6826.3|6828.2|6825.2|6829.5|6826.5|6828.1|6825.1|89
1640295600000|2021-12-23 21:40:00|6828.1|6825.1|6826.4|6823.4|6828.5|6825.5|6825.9|6822.9|163
1640295900000|2021-12-23 21:45:00|6826.5|6823.5|6827.3|6824.3|6827.4|6824.4|6826.4|6823.4|134
1640296200000|2021-12-23 21:50:00|6827.2|6824.2|6827.7|6824.7|6828.8|6825.8|6826.9|6823.9|177
1640296500000|2021-12-23 21:55:00|6827.6|6824.6|6828|6825|6832.7|6825.7|6825.9|6819.6|192
1640296800000|2021-12-23 22:00:00|6828.1|6825.1|6828.8|6825.8|6834.8|6826|6827.9|6818|29
1640297100000|2021-12-23 22:05:00|6828.9|6825.9|6829.2|6821.1|6832.6|6826|6826.4|6819|81
1640297400000|2021-12-23 22:10:00|6829.7|6821.5|6828.9|6820.9|6832.2|6823.7|6826.4|6820.2|85
1640297700000|2021-12-23 22:15:00|6829|6820.4|6827.4|6824.4|6832.8|6827.1|6826.4|6819.9|66
1640298000000|2021-12-23 22:20:00|6826.4|6823.4|6829.9|6820.6|6835.7|6827.8|6826.3|6819.5|105
1640298300000|2021-12-23 22:25:00|6832.1|6820.4|6829.8|6826.8|6843.4|6830.4|6826.4|6817.6|170
1640298600000|2021-12-23 22:30:00|6829.6|6826.6|6835.1|6825.9|6835.1|6828.3|6828.3|6820.1|252
1640298900000|2021-12-23 22:35:00|6834.9|6825.7|6829.6|6826.6|6840.3|6828|6828.1|6822.9|287
1640299200000|2021-12-23 22:40:00|6829.4|6826.4|6826.1|6818.1|6829.7|6826.7|6822.5|6813.9|359
1640299500000|2021-12-23 22:45:00|6823.2|6820.2|6825.2|6822.2|6828.6|6822.9|6823.2|6817.9|189
1640299800000|2021-12-23 22:50:00|6825.1|6822.1|6824.8|6821.8|6828|6823|6824.3|6819.8|334
1640300100000|2021-12-23 22:55:00|6824.9|6821.9|6824.3|6821.3|6826.9|6822.6|6822.7|6814.1|203
1640300400000|2021-12-23 23:00:00|6823.8|6820.8|6830.9|6819.8|6833.8|6825.1|6822.5|6812.4|672
1640300700000|2021-12-23 23:05:00|6831.1|6820|6827.6|6824.6|6834.1|6825.3|6827.4|6819.7|403
1640301000000|2021-12-23 23:10:00|6827.7|6824.7|6827.7|6824.7|6832.3|6826.2|6824.6|6821.6|350
1640301300000|2021-12-23 23:15:00|6827.6|6824.6|6826.4|6823.4|6831|6825|6824.1|6821.1|287
1640301600000|2021-12-23 23:20:00|6826.1|6823.1|6824.5|6821.5|6826.2|6823.2|6824.3|6821.3|322
1640301900000|2021-12-23 23:25:00|6824.4|6821.4|6824|6821|6825.8|6822.8|6823.4|6820.4|516
1640302200000|2021-12-23 23:30:00|6824.6|6821.6|6824.9|6821.9|6825.4|6822.4|6823.8|6820.8|564
1640302500000|2021-12-23 23:35:00|6824.7|6821.7|6824.7|6821.7|6828.1|6823.2|6823.5|6816.4|442
1640302800000|2021-12-23 23:40:00|6825.3|6822.3|6830.7|6820.4|6831|6823.3|6823.6|6816.8|638
1640303100000|2021-12-23 23:45:00|6830.6|6819.5|6823.5|6820.5|6830.9|6822.8|6821.7|6817.7|634
1640303400000|2021-12-23 23:50:00|6823.4|6820.4|6823.8|6820.8|6828.8|6825.6|6822|6816.2|619
1640303700000|2021-12-23 23:55:00|6823.2|6820.2|6819.1|6806.4|6823.4|6820.4|6816|6804.1|281
1640304000000|2021-12-24 00:00:00|6819.2|6806.3|6817.7|6814.7|6819.5|6815.7|6816.3|6806.1|557
1640304300000|2021-12-24 00:05:00|6817.9|6814.9|6818.8|6815.8|6830.1|6819|6817.1|6809.8|751
1640304600000|2021-12-24 00:10:00|6818.9|6815.9|6825|6822|6834.1|6822.9|6817.6|6810.9|660
1640304900000|2021-12-24 00:15:00|6824.9|6821.9|6825.4|6822.4|6828.3|6822.8|6823.2|6818.6|430
1640305200000|2021-12-24 00:20:00|6825|6822|6825.7|6822.7|6827.7|6823.2|6823.4|6818.6|442
1640305500000|2021-12-24 00:25:00|6825.5|6822.5|6824.3|6821.3|6828.5|6822.9|6823.6|6820.5|355
1640305800000|2021-12-24 00:30:00|6824.4|6821.4|6824.4|6821.4|6825|6822|6824|6821|301
1640306100000|2021-12-24 00:35:00|6824.1|6821.1|6824.6|6821.6|6824.8|6821.8|6823.6|6820.6|452
1640306400000|2021-12-24 00:40:00|6824.5|6821.5|6825|6822|6825.6|6822.6|6823.3|6820.3|493
1640306700000|2021-12-24 00:45:00|6824.9|6821.9|6825.2|6822.2|6825.6|6822.6|6824.5|6821.5|320
1640307000000|2021-12-24 00:50:00|6825.3|6822.3|6825|6822|6825.9|6822.9|6824.6|6821.6|340
1640307300000|2021-12-24 00:55:00|6825.1|6822.1|6824.5|6821.5|6825.3|6822.3|6824.2|6821.2|506
1640307600000|2021-12-24 01:00:00|6825|6822|6823.6|6820.6|6825.6|6822.6|6823.2|6820.2|600
1640307900000|2021-12-24 01:05:00|6823.5|6820.5|6823.3|6820.3|6824.6|6821.6|6822.9|6819.9|682
1640308200000|2021-12-24 01:10:00|6823.2|6820.2|6824|6821|6824.5|6821.5|6822.9|6819.9|631
1640308500000|2021-12-24 01:15:00|6823.9|6820.9|6824.2|6821.2|6824.7|6821.7|6823.6|6820.6|380
1640308800000|2021-12-24 01:20:00|6824.1|6821.1|6823.4|6820.4|6824.7|6821.7|6823.3|6820.3|404
1640309100000|2021-12-24 01:25:00|6823.5|6820.5|6823.4|6820.4|6824.4|6821.4|6822.9|6819.9|550
1640309400000|2021-12-24 01:30:00|6823.5|6820.5|6822.6|6819.6|6823.9|6820.9|6822.5|6819.5|429
1640309700000|2021-12-24 01:35:00|6822.5|6819.5|6822.7|6819.7|6823.2|6820.2|6822.4|6819.4|154
1640310000000|2021-12-24 01:40:00|6822.8|6819.8|6818.1|6815.1|6823.3|6820.3|6814.9|6811.9|302
1640310300000|2021-12-24 01:45:00|6818.6|6815.6|6817.7|6814.7|6819|6816|6816.7|6813.7|594
1640310600000|2021-12-24 01:50:00|6817.8|6814.8|6818.6|6815.6|6818.8|6815.8|6816|6813|761
1640310900000|2021-12-24 01:55:00|6818.7|6815.7|6818|6815|6818.9|6815.9|6817.6|6814.6|357
1640311200000|2021-12-24 02:00:00|6818.1|6815.1|6817.7|6814.7|6818.9|6815.9|6816.2|6813.2|578
1640311500000|2021-12-24 02:05:00|6817.4|6814.4|6817.9|6814.9|6818.5|6815.5|6816.5|6813.5|554
1640311800000|2021-12-24 02:10:00|6818|6815|6817.4|6814.4|6818|6815|6817|6814|255
1640312100000|2021-12-24 02:15:00|6817.5|6814.5|6817.4|6814.4|6817.9|6814.9|6817.2|6814.2|335
1640312400000|2021-12-24 02:20:00|6817.5|6814.5|6820|6817|6830.4|6818.9|6817.3|6811.7|703
1640312700000|2021-12-24 02:25:00|6819.7|6816.7|6818.7|6815.7|6820.6|6817.6|6818.2|6815.2|458
1640313000000|2021-12-24 02:30:00|6818.8|6815.8|6815.8|6812.8|6818.9|6815.9|6814.4|6811.4|346
1640313300000|2021-12-24 02:35:00|6815.9|6812.9|6817.1|6814.1|6817.5|6814.5|6815.6|6812.6|291
1640313600000|2021-12-24 02:40:00|6817|6814|6816.9|6813.9|6828.1|6817.6|6815.8|6809.9|461
1640313900000|2021-12-24 02:45:00|6816.7|6813.7|6815.8|6812.8|6824.1|6818.5|6815.6|6812.6|477
1640314200000|2021-12-24 02:50:00|6816|6813|6814|6811|6816.3|6813.3|6812.1|6809.1|475
1640314500000|2021-12-24 02:55:00|6814.1|6811.1|6814.2|6811.2|6814.5|6811.5|6813.6|6810.6|198
1640314800000|2021-12-24 03:00:00|6814.1|6811.1|6813.6|6810.6|6814.4|6811.4|6812.7|6809.7|239
1640315100000|2021-12-24 03:05:00|6813.4|6810.4|6813.5|6810.5|6813.7|6810.7|6812.5|6809.5|122
1640315400000|2021-12-24 03:10:00|6813.7|6810.7|6813.9|6810.9|6816.2|6813.2|6812.9|6809.9|266
1640315700000|2021-12-24 03:15:00|6814|6811|6815|6812|6820|6813.1|6813.7|6806.1|410
1640316000000|2021-12-24 03:20:00|6814.5|6811.5|6813.4|6810.4|6821.3|6814.4|6812.6|6806.6|754
1640316300000|2021-12-24 03:25:00|6813.3|6810.3|6815.1|6812.1|6822.5|6813.6|6807.7|6801|719
1640316600000|2021-12-24 03:30:00|6814.9|6811.9|6813.7|6810.7|6819.7|6812.9|6813|6806|788
1640316900000|2021-12-24 03:35:00|6813.6|6810.6|6814.2|6811.2|6814.7|6811.7|6813.3|6810.3|340
1640317200000|2021-12-24 03:40:00|6814.4|6811.4|6814.2|6811.2|6815.3|6812.3|6813.5|6810.5|345
1640317500000|2021-12-24 03:45:00|6814.1|6811.1|6814|6811|6814.6|6811.6|6813.2|6810.2|368
1640317800000|2021-12-24 03:50:00|6814.1|6811.1|6813.5|6810.5|6814.9|6811.9|6813.1|6810.1|369
1640318100000|2021-12-24 03:55:00|6813.4|6810.4|6813.1|6810.1|6814.2|6811.2|6811.8|6808.8|446
1640318400000|2021-12-24 04:00:00|6812.9|6809.9|6814.1|6811.1|6814.8|6811.8|6811.8|6808.8|331
1640318700000|2021-12-24 04:05:00|6814|6811|6814.4|6811.4|6814.6|6811.6|6813.8|6810.8|275
1640319000000|2021-12-24 04:10:00|6814.3|6811.3|6814.4|6811.4|6818.6|6813.9|6813.1|6807.9|680
1640319300000|2021-12-24 04:15:00|6814.3|6811.3|6813.7|6810.7|6814.7|6811.7|6813.7|6810.7|293
1640319600000|2021-12-24 04:20:00|6813.8|6810.8|6813.4|6810.4|6814.2|6811.2|6813.2|6810.2|165
1640319900000|2021-12-24 04:25:00|6813.3|6810.3|6814.1|6811.1|6814.4|6811.4|6813.2|6810.2|92
1640320200000|2021-12-24 04:30:00|6814.4|6811.4|6814.3|6811.3|6814.8|6811.8|6813.9|6810.9|160
1640320500000|2021-12-24 04:35:00|6814.2|6811.2|6813.9|6810.9|6814.2|6811.2|6813.7|6810.7|185
1640320800000|2021-12-24 04:40:00|6814.1|6811.1|6814.1|6811.1|6814.7|6811.7|6813.7|6810.7|218
1640321100000|2021-12-24 04:45:00|6814|6811|6815.3|6812.3|6815.7|6812.7|6813.9|6810.9|255
1640321400000|2021-12-24 04:50:00|6815.6|6812.6|6816|6813|6816.1|6813.1|6815|6812|708
1640321700000|2021-12-24 04:55:00|6815.7|6812.7|6814.9|6811.9|6816.3|6813.3|6814.8|6811.8|351
1640322000000|2021-12-24 05:00:00|6814.8|6811.8|6816.1|6813.1|6816.9|6813.9|6814.7|6811.7|295
1640322300000|2021-12-24 05:05:00|6816.2|6813.2|6814.8|6811.8|6816.3|6813.3|6814.4|6811.4|170
1640322600000|2021-12-24 05:10:00|6814.7|6811.7|6816.4|6813.4|6816.7|6813.7|6814.6|6811.6|449
1640322900000|2021-12-24 05:15:00|6816.5|6813.5|6816.5|6813.5|6816.8|6813.8|6815.9|6812.9|679
1640323200000|2021-12-24 05:20:00|6816.4|6813.4|6816.6|6813.6|6817|6814|6815.7|6812.7|558
1640323500000|2021-12-24 05:25:00|6816.5|6813.5|6816.6|6813.6|6817.2|6814.2|6816.4|6813.4|226
1640323800000|2021-12-24 05:30:00|6816.7|6813.7|6816.6|6813.6|6817.1|6814.1|6816.2|6813.2|243
1640324100000|2021-12-24 05:35:00|6816.7|6813.7|6816.8|6813.8|6817.1|6814.1|6816.2|6813.2|235
1640324400000|2021-12-24 05:40:00|6816.7|6813.7|6816.5|6813.5|6817.1|6814.1|6815.7|6812.7|564
1640324700000|2021-12-24 05:45:00|6816.4|6813.4|6815.8|6812.8|6816.9|6813.9|6815.5|6812.5|378
1640325000000|2021-12-24 05:50:00|6815.7|6812.7|6815.3|6812.3|6816|6813|6815|6812|252
1640325300000|2021-12-24 05:55:00|6815.2|6812.2|6815.8|6812.8|6816.3|6813.3|6814.7|6811.7|335
1640325600000|2021-12-24 06:00:00|6815.6|6812.6|6814.9|6811.9|6816.4|6813.4|6814.7|6811.7|255
1640325900000|2021-12-24 06:05:00|6815.1|6812.1|6816.6|6813.6|6816.8|6813.8|6814.8|6811.8|203
1640326200000|2021-12-24 06:10:00|6816.7|6813.7|6815.2|6812.2|6816.7|6813.7|6815.1|6812.1|126
1640326500000|2021-12-24 06:15:00|6815.3|6812.3|6815.2|6812.2|6815.4|6812.4|6814.5|6811.5|124
1640326800000|2021-12-24 06:20:00|6815.1|6812.1|6815.3|6812.3|6815.5|6812.5|6814.9|6811.9|87
1640327100000|2021-12-24 06:25:00|6816|6813|6815|6812|6816.7|6813.7|6814.9|6811.9|142
1640327400000|2021-12-24 06:30:00|6814.9|6811.9|6814.1|6811.1|6815.4|6812.4|6814.1|6811.1|185
1640327700000|2021-12-24 06:35:00|6814.2|6811.2|6814.2|6811.2|6815.4|6812.4|6814|6811|144
1640328000000|2021-12-24 06:40:00|6814.1|6811.1|6813.7|6810.7|6815|6812|6813.7|6810.7|103
1640328300000|2021-12-24 06:45:00|6813.8|6810.8|6816.6|6813.6|6816.7|6813.7|6813.7|6810.7|168
1640328600000|2021-12-24 06:50:00|6816.4|6813.4|6814.8|6811.8|6817|6814|6814.4|6811.4|216
1640328900000|2021-12-24 06:55:00|6814.9|6811.9|6815.9|6812.9|6816.1|6813.1|6813.4|6810.4|383
1640329200000|2021-12-24 07:00:00|6815.7|6812.7|6815.7|6812.7|6816|6813|6814.8|6811.8|216
1640329500000|2021-12-24 07:05:00|6815.9|6812.9|6815.6|6812.6|6816.2|6813.2|6815.3|6812.3|180
1640329800000|2021-12-24 07:10:00|6815.5|6812.5|6815.6|6812.6|6815.8|6812.8|6815.3|6812.3|112
1640330100000|2021-12-24 07:15:00|6815.5|6812.5|6816|6813|6816.2|6813.2|6815.2|6812.2|115
1640330400000|2021-12-24 07:20:00|6816.1|6813.1|6815.7|6812.7|6816.1|6813.1|6815.1|6812.1|165
1640330700000|2021-12-24 07:25:00|6815.6|6812.6|6815.6|6812.6|6816|6813|6815.1|6812.1|153
1640331000000|2021-12-24 07:30:00|6815.5|6812.5|6815.8|6812.8|6816.1|6813.1|6815.3|6812.3|246
1640331300000|2021-12-24 07:35:00|6815.9|6812.9|6816.9|6813.9|6817.2|6814.2|6815.2|6812.2|393
1640331600000|2021-12-24 07:40:00|6816.8|6813.8|6816.9|6813.9|6817.6|6814.6|6815.9|6812.9|212
1640331900000|2021-12-24 07:45:00|6816.8|6813.8|6817.1|6814.1|6817.5|6814.5|6816.5|6813.5|251
1640332200000|2021-12-24 07:50:00|6817|6814|6816.7|6813.7|6817.5|6814.5|6816.4|6813.4|204
1640332500000|2021-12-24 07:55:00|6817|6814|6817|6814|6817.5|6814.5|6816.6|6813.6|355
1640332800000|2021-12-24 08:00:00|6817.1|6814.1|6825.7|6812.7|6831.5|6819.3|6816.4|6812.2|638
1640333100000|2021-12-24 08:05:00|6823.5|6814.8|6821.4|6818.4|6831.4|6819.5|6819.6|6812.3|876
1640333400000|2021-12-24 08:10:00|6824.5|6816.1|6829.9|6816.9|6831|6819.1|6819.3|6811.9|1047
1640333700000|2021-12-24 08:15:00|6830|6817|6830.9|6819.1|6832.9|6823.8|6826.8|6814.4|1081
1640334000000|2021-12-24 08:20:00|6830.8|6819.2|6820.8|6817.8|6832.1|6819.9|6820|6814.7|934
1640334300000|2021-12-24 08:25:00|6820.7|6817.7|6826.6|6823.6|6831.2|6826.3|6820.2|6814.3|909
1640334600000|2021-12-24 08:30:00|6826.9|6823.9|6822.5|6819.5|6829.1|6826.1|6820.4|6817|690
1640334900000|2021-12-24 08:35:00|6822.3|6819.3|6826.1|6823.1|6826.5|6823.5|6820.8|6817.8|543
1640335200000|2021-12-24 08:40:00|6826.3|6823.3|6825.9|6822.9|6827.5|6824.5|6825.3|6822.3|552
1640335500000|2021-12-24 08:45:00|6825.8|6822.8|6824.8|6821.8|6828.9|6823.2|6821.8|6818.2|456
1640335800000|2021-12-24 08:50:00|6824.6|6821.6|6821.7|6818.7|6830.4|6822.6|6821.3|6817|584
1640336100000|2021-12-24 08:55:00|6821.6|6818.6|6825.9|6822.9|6829|6824.2|6821.2|6818|512
1640336400000|2021-12-24 09:00:00|6824.8|6821.8|6822.5|6819.5|6829.2|6823.8|6820.7|6817.7|1028
1640336700000|2021-12-24 09:05:00|6822.4|6819.4|6820.7|6817.7|6829.7|6823.5|6820.1|6817.1|992
1640337000000|2021-12-24 09:10:00|6821.1|6818.1|6820.5|6817.5|6821.3|6818.3|6820|6817|183
1640337300000|2021-12-24 09:15:00|6820.6|6817.6|6825.4|6822.4|6828|6822.8|6819.9|6816.9|542
1640337600000|2021-12-24 09:20:00|6827.5|6819.3|6820|6817|6828.9|6823|6819.3|6816.3|375
1640337900000|2021-12-24 09:25:00|6820.1|6817.1|6820.1|6817.1|6820.3|6817.3|6819.7|6816.7|154
1640338200000|2021-12-24 09:30:00|6820|6817|6823.2|6820.2|6827.5|6822.2|6820|6816|346
1640338500000|2021-12-24 09:35:00|6823.5|6820.5|6821.3|6818.3|6828.5|6822.8|6820.2|6815.6|1015
1640338800000|2021-12-24 09:40:00|6821.1|6818.1|6821|6818|6821.8|6818.8|6820.2|6817.2|909
1640339100000|2021-12-24 09:45:00|6821.1|6818.1|6821.3|6818.3|6821.8|6818.8|6820.4|6817.4|975
1640339400000|2021-12-24 09:50:00|6821.5|6818.5|6829.3|6820.7|6830.4|6824.5|6820.9|6816.9|1044
1640339700000|2021-12-24 09:55:00|6829.5|6820.4|6827.3|6824.3|6830.8|6825.6|6824.9|6818.8|1003
1640340000000|2021-12-24 10:00:00|6826.5|6823.5|6820.7|6817.7|6829.5|6823.7|6819.3|6814.7|860
1640340300000|2021-12-24 10:05:00|6820.6|6817.6|6823.1|6820.1|6826.6|6820.6|6819.6|6814.9|521
1640340600000|2021-12-24 10:10:00|6823|6820|6822.9|6819.9|6826.8|6820.3|6820.5|6812.8|565
1640340900000|2021-12-24 10:15:00|6823|6820|6822.6|6819.6|6826.8|6820.4|6821.4|6813.3|538
1640341200000|2021-12-24 10:20:00|6825|6817|6822.5|6819.5|6826.7|6821.1|6821.8|6813.9|475
1640341500000|2021-12-24 10:25:00|6822.7|6819.7|6822|6819|6826|6822.5|6820.2|6813.6|653
1640341800000|2021-12-24 10:30:00|6821.1|6818.1|6825.4|6822.4|6826|6823|6820.8|6817.8|447
1640342100000|2021-12-24 10:35:00|6825.5|6822.5|6824.7|6821.7|6826.9|6823.9|6822.8|6819.8|712
1640342400000|2021-12-24 10:40:00|6824.5|6821.5|6825.1|6822.1|6826.5|6823.5|6822.7|6819.7|818
1640342700000|2021-12-24 10:45:00|6824.9|6821.9|6823.9|6820.9|6826.6|6823.6|6823.4|6820.4|736
1640343000000|2021-12-24 10:50:00|6823.7|6820.7|6825|6822|6826.4|6823.4|6823.2|6820.2|636
1640343300000|2021-12-24 10:55:00|6825.1|6822.1|6825.9|6822.9|6827.4|6824.4|6824.3|6821.3|822
1640343600000|2021-12-24 11:00:00|6825.8|6822.8|6826.1|6823.1|6827.1|6824.1|6824.7|6821.7|871
1640343900000|2021-12-24 11:05:00|6826|6823|6825.1|6822.1|6826.7|6823.7|6823.9|6820.9|637
1640344200000|2021-12-24 11:10:00|6825.2|6822.2|6823.7|6820.7|6825.4|6822.4|6823.3|6820.3|320
1640344500000|2021-12-24 11:15:00|6823.8|6820.8|6822.1|6819.1|6826|6821.2|6819.3|6814.6|655
1640344800000|2021-12-24 11:20:00|6822|6819|6818.7|6815.7|6830.2|6821.3|6816.6|6810.4|682
1640345100000|2021-12-24 11:25:00|6818.8|6815.8|6818.6|6815.6|6826|6819.2|6817.3|6811.6|855
1640345400000|2021-12-24 11:30:00|6818.5|6815.5|6818.1|6815.1|6822.2|6817.3|6817.4|6812.1|765
1640345700000|2021-12-24 11:35:00|6818|6815|6819.3|6816.3|6826.8|6819|6814.9|6811.4|588
1640346000000|2021-12-24 11:40:00|6819.7|6816.7|6817.2|6814.2|6824.3|6817.6|6816.4|6810.7|557
1640346300000|2021-12-24 11:45:00|6817.5|6814.5|6819.9|6816.9|6830.5|6822|6817|6811.5|695
1640346600000|2021-12-24 11:50:00|6819.8|6816.8|6819.4|6816.4|6829.9|6821.1|6818.5|6814.8|653
1640346900000|2021-12-24 11:55:00|6820.2|6817.2|6818.9|6815.9|6828.3|6819.8|6816|6808.9|752
1640347200000|2021-12-24 12:00:00|6818.6|6815.6|6818.7|6815.7|6829.1|6818.5|6817.1|6811.6|866
1640347500000|2021-12-24 12:05:00|6818.8|6815.8|6819.5|6816.5|6825.4|6817.9|6817.6|6811.9|474
1640347800000|2021-12-24 12:10:00|6820.9|6817.9|6818.9|6815.9|6824.2|6817.9|6817.7|6811.1|477
1640348100000|2021-12-24 12:15:00|6818.7|6815.7|6819.1|6816.1|6819.8|6816.8|6818.1|6815.1|363
1640348400000|2021-12-24 12:20:00|6819.3|6816.3|6819.1|6816.1|6829.8|6818.4|6816.4|6811.8|522
1640348700000|2021-12-24 12:25:00|6819.2|6816.2|6818.3|6815.3|6819.5|6816.5|6817.7|6814.7|313
1640349000000|2021-12-24 12:30:00|6818.6|6815.6|6818.8|6815.8|6819|6816|6817.7|6814.7|268
1640349300000|2021-12-24 12:35:00|6818.7|6815.7|6819.1|6816.1|6820|6817|6817.1|6814.1|318
1640349600000|2021-12-24 12:40:00|6819|6816|6820.3|6817.3|6820.8|6817.8|6818.4|6815.4|155
1640349900000|2021-12-24 12:45:00|6820.2|6817.2|6820.3|6817.3|6820.9|6817.9|6820|6817|143
1640350200000|2021-12-24 12:50:00|6820.4|6817.4|6820.4|6817.4|6820.8|6817.8|6820.3|6817.3|136
1640350500000|2021-12-24 12:55:00|6820.5|6817.5|6821.9|6818.9|6822.8|6819.8|6820|6817|174
1640350800000|2021-12-24 13:00:00|6821.8|6818.8|6821.8|6818.8|6833.6|6820.6|6819.7|6812.7|866
1640351100000|2021-12-24 13:05:00|6825.8|6812.8|6821.1|6818.1|6836.1|6823.1|6820.4|6812.5|1086
1640351400000|2021-12-24 13:10:00|6822.5|6819.5|6825.9|6817.8|6835.8|6823.3|6820|6813.2|1076
1640351700000|2021-12-24 13:15:00|6822.6|6819.6|6823.3|6820.3|6838.1|6825.1|6821.6|6814.6|874
1640352000000|2021-12-24 13:20:00|6823.4|6820.4|6823.1|6820.1|6830.8|6822|6821.7|6814.7|609
1640352300000|2021-12-24 13:25:00|6823|6820|6827.5|6818.1|6832|6821.3|6822.5|6815.2|588
1640352600000|2021-12-24 13:30:00|6823.8|6820.8|6830.1|6819.4|6831.9|6823.4|6823|6815.8|619
1640352900000|2021-12-24 13:35:00|6829.9|6819.5|6829.8|6819|6832.7|6819.8|6827.2|6814.5|914
1640353200000|2021-12-24 13:40:00|6828.1|6818.9|6830.1|6817.1|6831.4|6819.7|6827.7|6814.7|690
1640353500000|2021-12-24 13:45:00|6829.6|6816.6|6824.8|6821.8|6831.2|6822.5|6824.2|6815.6|501
1640353800000|2021-12-24 13:50:00|6824.7|6821.7|6824.4|6815.6|6830.6|6823.1|6823.8|6814.9|507
1640354100000|2021-12-24 13:55:00|6825.1|6815.8|6820.8|6817.8|6829.9|6822.2|6819.5|6812.3|630
1640354400000|2021-12-24 14:00:00|6826.1|6813.1|6821|6818|6828.4|6819.8|6819.4|6809.1|585
1640354700000|2021-12-24 14:05:00|6820.8|6817.8|6821|6818|6836.8|6823.8|6820.3|6808.8|716
1640355000000|2021-12-24 14:10:00|6820.9|6817.9|6821.6|6818.6|6822.2|6819.2|6820.9|6817.9|379
1640355300000|2021-12-24 14:15:00|6821.7|6818.7|6821.5|6818.5|6822|6819|6821.2|6818.2|290
1640355600000|2021-12-24 14:20:00|6821.6|6818.6|6821.4|6818.4|6821.9|6818.9|6821.1|6818.1|251
1640355900000|2021-12-24 14:25:00|6821.3|6818.3|6829.4|6817.1|6831.4|6820|6821|6814.1|518
1640356200000|2021-12-24 14:30:00|6828.6|6817|6829.4|6816.4|6833.9|6820.9|6826.8|6813.8|968
1640356500000|2021-12-24 14:35:00|6829.8|6816.8|6829.5|6816.5|6835.6|6822.6|6827|6814|994
1640356800000|2021-12-24 14:40:00|6829.6|6816.6|6825.1|6816.3|6830.2|6820.1|6822.6|6812.9|895
1640357100000|2021-12-24 14:45:00|6825.8|6816.2|6825.4|6815.8|6829.6|6816.8|6824.9|6813.6|733
1640357400000|2021-12-24 14:50:00|6825.8|6815.7|6828.5|6817.8|6830.2|6817.9|6825.1|6814|768
1640357700000|2021-12-24 14:55:00|6828.3|6819|6818.4|6810|6829.7|6824|6814.3|6804.8|805
1640358000000|2021-12-24 15:00:00|6815.9|6812.9|6814.7|6811.7|6825.8|6813.5|6813.5|6805.1|905
1640358300000|2021-12-24 15:05:00|6814.6|6811.6|6818.7|6809.6|6819.8|6814|6813.9|6806.8|734
1640358600000|2021-12-24 15:10:00|6818.6|6810|6826.6|6823.6|6834.5|6825.5|6818.3|6810|677
1640358900000|2021-12-24 15:15:00|6826.7|6823.7|6825.7|6822.7|6833.5|6824.7|6824.3|6814.3|778
1640359200000|2021-12-24 15:20:00|6825.8|6822.8|6826.3|6823.3|6832.9|6824.2|6823.6|6816.9|518
1640359500000|2021-12-24 15:25:00|6826.2|6823.2|6828.6|6817|6831.5|6824.6|6824.2|6812.3|601
1640359800000|2021-12-24 15:30:00|6828.3|6819.3|6822.6|6812.6|6828.4|6819.9|6820.1|6807.3|776
1640360100000|2021-12-24 15:35:00|6823|6812.5|6822.9|6813|6825.2|6813.8|6821.9|6811.2|683
1640360400000|2021-12-24 15:40:00|6822.5|6813.1|6824.1|6811.9|6827.8|6815.7|6818.5|6809.5|522
1640360700000|2021-12-24 15:45:00|6824.2|6812.4|6822.2|6811.7|6824.6|6813.2|6822.1|6811|602
1640361000000|2021-12-24 15:50:00|6822.4|6811.8|6823.3|6812|6825.1|6812.4|6821.9|6810.8|654
1640361300000|2021-12-24 15:55:00|6824.3|6811.3|6826.5|6813.5|6828.9|6815.9|6822.4|6811.2|652
1640361600000|2021-12-24 16:00:00|6827|6814|6816.6|6813.6|6827|6814|6815.9|6808|625
1640361900000|2021-12-24 16:05:00|6816.8|6813.8|6819.8|6809.2|6822.3|6813.8|6816.3|6808.8|503
1640362200000|2021-12-24 16:10:00|6819.9|6809.1|6815.1|6812.1|6820.5|6812.8|6814.8|6808.8|440
1640362500000|2021-12-24 16:15:00|6815.2|6812.2|6815.6|6812.6|6817.5|6814.4|6814.8|6809.4|357
1640362800000|2021-12-24 16:20:00|6815.7|6812.7|6815.4|6812.4|6816|6813|6814.4|6811.4|398
1640363100000|2021-12-24 16:25:00|6815.5|6812.5|6815.2|6812.2|6818.1|6812.7|6814.1|6808.6|398
1640363400000|2021-12-24 16:30:00|6815.1|6812.1|6815.1|6812.1|6817.2|6812.3|6813.7|6809.1|390
1640363700000|2021-12-24 16:35:00|6815.2|6812.2|6815.2|6812.2|6815.7|6812.7|6813.9|6810.9|374
1640364000000|2021-12-24 16:40:00|6815|6812|6814.8|6811.8|6815.4|6812.4|6814.1|6811.1|261
1640364300000|2021-12-24 16:45:00|6814.9|6811.9|6814.6|6811.6|6815.4|6812.4|6814.3|6811.3|214
1640364600000|2021-12-24 16:50:00|6814.7|6811.7|6814.9|6811.9|6817.5|6812.6|6814.1|6809.4|387
1640364900000|2021-12-24 16:55:00|6815|6812|6815.2|6812.2|6815.4|6812.4|6813.9|6810.9|260
1640365200000|2021-12-24 17:00:00|6815.1|6812.1|6814.7|6811.7|6815.5|6812.5|6813.5|6810.5|357
1640365500000|2021-12-24 17:05:00|6814.8|6811.8|6814.8|6811.8|6815.3|6812.3|6814.3|6811.3|285
1640365800000|2021-12-24 17:10:00|6814.6|6811.6|6814.3|6811.3|6815.9|6812.9|6812.5|6809.5|345
1640366100000|2021-12-24 17:15:00|6814.5|6811.5|6812.7|6809.7|6815.5|6812.5|6811.9|6808.9|261
1640366400000|2021-12-24 17:20:00|6812.6|6809.6|6815.5|6812.5|6817.2|6814.2|6812.2|6809.2|235
1640366700000|2021-12-24 17:25:00|6815.4|6812.4|6815.6|6812.6|6817|6814|6814.5|6811.5|225
1640367000000|2021-12-24 17:30:00|6815.7|6812.7|6816|6813|6816.4|6813.4|6814.8|6811.8|295
1640367300000|2021-12-24 17:35:00|6815.8|6812.8|6816.4|6813.4|6817|6814|6815.2|6812.2|326
1640367600000|2021-12-24 17:40:00|6816.5|6813.5|6815.6|6812.6|6817.7|6814.7|6814.8|6811.8|309
1640367900000|2021-12-24 17:45:00|6815.2|6812.2|6818.7|6810.6|6823.1|6814.3|6815|6808.2|342
1640368200000|2021-12-24 17:50:00|6816.4|6813.4|6817|6814|6821.1|6815.4|6816.4|6810.4|294
1640368500000|2021-12-24 17:55:00|6817.1|6814.1|6821.7|6810.6|6823.1|6816.7|6816.5|6809.5|538
1640368800000|2021-12-24 18:00:00|6821.8|6810.7|6816.9|6813.9|6822.1|6816.6|6816.2|6809|408
1640369100000|2021-12-24 18:05:00|6817|6814|6822.8|6814.2|6824.4|6818.6|6816.2|6810|524
1640369400000|2021-12-24 18:10:00|6822.6|6814|6832.1|6820|6834.2|6821.2|6817.9|6810.2|559
1640369700000|2021-12-24 18:15:00|6831.8|6819.4|6831.8|6818.8|6833.2|6820.2|6823.2|6814|997
1640370000000|2021-12-24 18:20:00|6831.7|6818.7|6830.6|6817.6|6843.3|6830.8|6826|6813|776
1640370300000|2021-12-24 18:25:00|6830.5|6817.5|6832.7|6819.7|6836.8|6823.8|6825.6|6812.6|317
1640370600000|2021-12-24 18:30:00|6833.8|6820.8|6833.7|6820.7|6838.7|6825.7|6828.3|6815.3|272
1640370900000|2021-12-24 18:35:00|6834.2|6821.2|6830.8|6818.1|6836.8|6823.8|6828.5|6815.5|479
1640371200000|2021-12-24 18:40:00|6830.9|6817.6|6824|6811|6833.3|6821.4|6820.2|6807.2|636
1640371500000|2021-12-24 18:45:00|6824.6|6811.6|6824.3|6811.3|6828|6815|6821.1|6808.1|351
1640371800000|2021-12-24 18:50:00|6824.2|6811.2|6825.5|6812.5|6827.5|6814.5|6822.1|6809.1|571
1640372100000|2021-12-24 18:55:00|6824.9|6811.9|6825.9|6812.9|6827.5|6814.5|6821.3|6808.3|518
1640372400000|2021-12-24 19:00:00|6826|6813|6820.8|6807.8|6827.2|6814.2|6820.4|6807.4|184
1640372700000|2021-12-24 19:05:00|6821.8|6808.8|6821.6|6808.6|6827.5|6814.5|6818.2|6805.2|378
1640373000000|2021-12-24 19:10:00|6825.4|6812.4|6827.2|6814.2|6827.7|6814.7|6821.7|6808.7|365
1640373300000|2021-12-24 19:15:00|6827.4|6814.4|6823.8|6810.8|6827.6|6814.6|6818.8|6805.8|433
1640373600000|2021-12-24 19:20:00|6823.7|6810.7|6824|6811|6827.5|6814.5|6822.3|6809.3|213
1640373900000|2021-12-24 19:25:00|6823.9|6810.9|6824.3|6811.3|6827.5|6814.5|6821.8|6808.8|311
1640374200000|2021-12-24 19:30:00|6824.5|6811.5|6824.5|6811.5|6826.7|6813.7|6820.1|6807.1|359
1640374500000|2021-12-24 19:35:00|6824.6|6811.6|6824.9|6811.9|6827.7|6814.7|6822.6|6809.6|361
1640374800000|2021-12-24 19:40:00|6824.7|6811.7|6823.2|6810.2|6828|6815|6818.1|6806.2|439
1640375100000|2021-12-24 19:45:00|6821|6809.6|6825.8|6812.8|6827.6|6814.6|6820.2|6807.3|342
1640375400000|2021-12-24 19:50:00|6825.7|6812.7|6823.2|6810.2|6827|6814|6823|6810|255
1640375700000|2021-12-24 19:55:00|6824.3|6811.3|6826.5|6813.5|6827.3|6814.3|6822.8|6809.8|261
1640376000000|2021-12-24 20:00:00|6826.6|6813.6|6822|6809.5|6828.2|6815.2|6816.7|6808|368
1640376300000|2021-12-24 20:05:00|6821.9|6808.9|6823.2|6810.2|6827.1|6814.1|6819.4|6806.8|423
1640376600000|2021-12-24 20:10:00|6823.5|6810.5|6823|6810|6826.9|6815.2|6817.5|6805.2|526
1640376900000|2021-12-24 20:15:00|6823.1|6810.1|6824.2|6811.2|6825.8|6812.8|6821.7|6809|306
1640377200000|2021-12-24 20:20:00|6824.1|6811.1|6823.2|6810.2|6827|6814|6821|6808.9|204
1640377500000|2021-12-24 20:25:00|6823.4|6810.4|6824.2|6811.2|6825.8|6817.1|6816.9|6806.6|365
1640377800000|2021-12-24 20:30:00|6823.5|6810.5|6822.8|6809.8|6827|6814|6821.2|6808.4|372
1640378100000|2021-12-24 20:35:00|6822.5|6809.5|6822.3|6809.3|6827|6814|6821.9|6809|357
1640378400000|2021-12-24 20:40:00|6822.1|6809.5|6823.9|6810.9|6824.6|6811.6|6821.7|6808.9|371
1640378700000|2021-12-24 20:45:00|6823.8|6810.8|6823.6|6810.6|6824.6|6811.6|6821.8|6809|308
1640379000000|2021-12-24 20:50:00|6822.7|6809.7|6823.4|6810.4|6827|6814|6820.8|6809.2|319
1640379300000|2021-12-24 20:55:00|6824.4|6811.4|6826.2|6813.2|6827.6|6814.6|6814.1|6808.1|305
1640379600000|2021-12-24 21:00:00|6826.1|6813.1|6826.4|6813.4|6828.5|6815.5|6824|6811|300
1640379900000|2021-12-24 21:05:00|6826.5|6813.5|6825.2|6812.2|6828.9|6815.9|6823.4|6810.4|294
1640380200000|2021-12-24 21:10:00|6824.1|6811.1|6827.1|6814.1|6829.3|6816.3|6823.7|6810.7|223
1640380500000|2021-12-24 21:15:00|6826.9|6813.9|6826.2|6813.2|6828.7|6815.7|6825.5|6812.5|225
1640380800000|2021-12-24 21:20:00|6825.8|6812.8|6826|6813|6828.7|6815.7|6825.6|6812.6|186
1640381100000|2021-12-24 21:25:00|6826.5|6813.5|6825.6|6812.6|6828.7|6815.7|6825.1|6812.1|139
1640381400000|2021-12-24 21:30:00|6827.3|6814.3|6822.3|6809.3|6828.7|6815.7|6818.3|6805.3|156
1640381700000|2021-12-24 21:35:00|6822.4|6809.4|6821.9|6808.9|6824.6|6811.6|6820.6|6807.6|99
1640382000000|2021-12-24 21:40:00|6821.5|6808.5|6822.1|6809.1|6825.9|6812.9|6821.4|6808.4|122
1640382300000|2021-12-24 21:45:00|6821.4|6808.4|6821.5|6808.5|6822.5|6809.5|6818.7|6805.7|113
1640382600000|2021-12-24 21:50:00|6821.2|6808.2|6820.6|6807.6|6825.2|6812.2|6819.7|6806.7|60
1640382900000|2021-12-24 21:55:00|6821|6808|6820.4|6807.4|6821.8|6808.8|6820|6807|51
1640552400000|2021-12-26 21:00:00|6827.1|6813.1|6827.1|6813.1|6827.1|6813.1|6827.1|6813.1|1
1640555700000|2021-12-26 21:55:00|6841.2|6822.2|6840.8|6821.8|6841.2|6822.2|6835.1|6816.1|12
1640556000000|2021-12-26 22:00:00|6840.3|6822.3|6834.2|6821.2|6840.3|6822.3|6834.2|6821.2|3
1640556300000|2021-12-26 22:05:00|6833.7|6820.7|6834.3|6821.3|6834.3|6821.3|6833.7|6820.7|2
1640556600000|2021-12-26 22:10:00|6833.2|6820.2|6833.2|6820.2|6833.2|6820.2|6833.2|6820.2|1
1640557800000|2021-12-26 22:30:00|6823.6|6810.6|6823.6|6810.6|6823.6|6810.6|6823.6|6810.6|1
1640558100000|2021-12-26 22:35:00|6823.9|6810.9|6823.9|6810.9|6823.9|6810.9|6823.9|6810.9|1
1640558400000|2021-12-26 22:40:00|6820.7|6807.7|6820.7|6807.7|6821.6|6808.6|6816.3|6803.3|37
1640558700000|2021-12-26 22:45:00|6820.8|6807.8|6816.6|6803.6|6822.3|6809.3|6815.5|6802.5|220
1640559000000|2021-12-26 22:50:00|6815.9|6802.9|6814.3|6801.3|6821.6|6808.6|6810.3|6797.3|295
1640559300000|2021-12-26 22:55:00|6814.4|6801.4|6819.2|6806.2|6820.1|6807.1|6811.3|6798.3|428
1640559600000|2021-12-26 23:00:00|6819|6806|6815|6807.9|6822.7|6810.2|6814.4|6802.4|577
1640559900000|2021-12-26 23:05:00|6814.7|6807.8|6815.1|6807.6|6818.1|6809.6|6813.6|6804.9|525
1640560200000|2021-12-26 23:10:00|6815.4|6807.3|6814.2|6810.8|6818.1|6810.8|6813.6|6804|449
1640560500000|2021-12-26 23:15:00|6816.1|6809.4|6817.2|6814.2|6820.2|6814.4|6814|6808.6|315
1640560800000|2021-12-26 23:20:00|6817.3|6814.1|6818.1|6815.1|6820.1|6815.4|6816.6|6812|191
1640561100000|2021-12-26 23:25:00|6818.2|6815.2|6819.1|6816.1|6820.3|6816.1|6817.2|6813.6|146
1640561400000|2021-12-26 23:30:00|6819.4|6816.2|6816.6|6813.6|6819.6|6816.2|6815.9|6812.9|177
1640561700000|2021-12-26 23:35:00|6816.7|6813.7|6816.9|6813.9|6818.4|6815|6816.5|6813.5|134
1640562000000|2021-12-26 23:40:00|6816.8|6813.8|6817.3|6814.3|6817.9|6814.8|6816.8|6813.8|96
1640562300000|2021-12-26 23:45:00|6817.4|6814.4|6817.8|6814.8|6819.2|6816.2|6817|6814|167
1640562600000|2021-12-26 23:50:00|6818|6815|6816.2|6813.2|6818|6815|6816.1|6813.1|150
1640562900000|2021-12-26 23:55:00|6816.1|6813.1|6815.3|6812.3|6816.4|6813.4|6815.1|6812.1|148
1640563200000|2021-12-27 00:00:00|6815.2|6812.2|6821.6|6818.6|6822.7|6819.7|6814.2|6811.2|290
1640563500000|2021-12-27 00:05:00|6821.5|6818.5|6821.3|6818.3|6821.6|6818.6|6819.8|6816.8|238
1640563800000|2021-12-27 00:10:00|6821.1|6818.1|6817.6|6814.6|6821.3|6818.3|6816.7|6813.7|178
1640564100000|2021-12-27 00:15:00|6817.5|6814.5|6820.1|6817.1|6820.4|6817.4|6817|6814|211
1640564400000|2021-12-27 00:20:00|6820|6817|6821.9|6818.9|6822.1|6819.1|6818.9|6815.9|173
1640564700000|2021-12-27 00:25:00|6822|6819|6822.9|6819.9|6823.1|6820.1|6821.4|6818.4|161
1640565000000|2021-12-27 00:30:00|6823|6820|6821.9|6818.9|6823.8|6820.8|6821.9|6818.9|134
1640565300000|2021-12-27 00:35:00|6822|6819|6820.1|6817.1|6822.6|6819.6|6819.5|6816.5|181
1640565600000|2021-12-27 00:40:00|6820|6817|6820.1|6817.1|6820.3|6817.3|6819.8|6816.8|154
1640565900000|2021-12-27 00:45:00|6820.2|6817.2|6815.6|6812.6|6820.3|6817.3|6815.3|6812.3|182
1640566200000|2021-12-27 00:50:00|6815.5|6812.5|6811.6|6808.6|6818.8|6815.8|6811.1|6808.1|243
1640566500000|2021-12-27 00:55:00|6811.9|6808.9|6815.1|6812.1|6816.2|6813.2|6811.9|6808.9|285
1640566800000|2021-12-27 01:00:00|6815|6812|6817|6814|6817.1|6814.1|6814.5|6811.5|333
1640567100000|2021-12-27 01:05:00|6817.2|6814.2|6820.5|6817.5|6821.1|6818.1|6817.2|6814.2|246
1640567400000|2021-12-27 01:10:00|6820.6|6817.6|6819.5|6816.5|6821.7|6819.2|6819.5|6816.5|236
1640567700000|2021-12-27 01:15:00|6819.7|6816.7|6819.9|6816.9|6821.1|6818.4|6819|6816|251
1640568000000|2021-12-27 01:20:00|6820|6817|6820.6|6817.6|6820.7|6817.7|6818|6815|240
1640568300000|2021-12-27 01:25:00|6820.5|6817.5|6820.7|6817.7|6821.6|6818.6|6819.7|6817.1|253
1640568600000|2021-12-27 01:30:00|6820.8|6817.8|6821.6|6818.6|6822.6|6819.6|6820.4|6817.5|218
1640568900000|2021-12-27 01:35:00|6821.7|6818.7|6818.6|6815.6|6821.7|6818.8|6818.2|6815.2|208
1640569200000|2021-12-27 01:40:00|6818.5|6815.5|6821.5|6818.5|6821.7|6819.3|6818.4|6815.4|211
1640569500000|2021-12-27 01:45:00|6821.6|6818.6|6820.7|6817.7|6822.3|6819.3|6820.2|6817.3|221
1640569800000|2021-12-27 01:50:00|6820.8|6817.8|6821.5|6818.5|6821.6|6818.6|6819.8|6817|166
1640570100000|2021-12-27 01:55:00|6821.4|6818.4|6819.3|6816.3|6821.5|6818.5|6818.6|6815.9|196
1640570400000|2021-12-27 02:00:00|6819.2|6816.2|6820.1|6817.1|6821.1|6818.3|6818.8|6815.8|286
1640570700000|2021-12-27 02:05:00|6820|6817|6819.7|6816.7|6820.7|6817.7|6819.6|6816.6|147
1640571000000|2021-12-27 02:10:00|6819.8|6816.8|6822.3|6819.3|6822.3|6819.3|6819.4|6816.6|199
1640571300000|2021-12-27 02:15:00|6822.2|6819.2|6821.9|6818.9|6822.4|6819.9|6821|6818|163
1640571600000|2021-12-27 02:20:00|6822|6819|6819.9|6816.9|6822|6819.5|6819.5|6816.8|159
1640571900000|2021-12-27 02:25:00|6820|6817|6822.6|6819.6|6822.9|6820.4|6819.8|6816.8|155
1640572200000|2021-12-27 02:30:00|6822.7|6819.7|6825|6822|6825.1|6822.7|6822.6|6819.6|188
1640572500000|2021-12-27 02:35:00|6825.1|6822.1|6824.4|6821.4|6825.3|6822.3|6823.3|6820.3|140
1640572800000|2021-12-27 02:40:00|6824.3|6821.3|6824.6|6821.6|6824.8|6822.4|6823.9|6821.1|134
1640573100000|2021-12-27 02:45:00|6824.7|6821.7|6824.2|6821.2|6826.7|6824.2|6823.7|6820.9|185
1640573400000|2021-12-27 02:50:00|6824.1|6821.1|6823.6|6820.6|6824.1|6821.6|6823.2|6820.2|175
1640573700000|2021-12-27 02:55:00|6823.5|6820.5|6823.6|6820.6|6824.2|6821.2|6822.6|6819.9|183
1640574000000|2021-12-27 03:00:00|6823.7|6820.7|6826.7|6823.7|6826.9|6823.9|6823.4|6820.5|157
1640574300000|2021-12-27 03:05:00|6826.6|6823.6|6825.3|6822.3|6827|6824.6|6824.6|6822.2|162
1640574600000|2021-12-27 03:10:00|6825.2|6822.2|6825.7|6822.7|6826.2|6823.7|6824.4|6821.8|144
1640574900000|2021-12-27 03:15:00|6825.8|6822.8|6824.7|6821.7|6825.8|6823.3|6824.1|6821.1|148
1640575200000|2021-12-27 03:20:00|6824.8|6821.8|6824.5|6821.5|6824.9|6822.1|6823.1|6820.1|143
1640575500000|2021-12-27 03:25:00|6824.6|6821.6|6824.1|6821.1|6824.8|6822.2|6823.5|6820.7|167
1640575800000|2021-12-27 03:30:00|6824|6821|6825.2|6822.2|6825.5|6822.5|6823.5|6820.9|167
1640576100000|2021-12-27 03:35:00|6825.1|6822.1|6825.3|6822.3|6825.5|6823.1|6824.9|6822|120
1640576400000|2021-12-27 03:40:00|6825.2|6822.2|6824.6|6821.6|6825.2|6822.2|6824|6821|142
1640576700000|2021-12-27 03:45:00|6824.5|6821.5|6824.8|6821.8|6825.7|6822.7|6824.3|6821.3|122
1640577000000|2021-12-27 03:50:00|6824.9|6821.9|6825.4|6822.4|6825.8|6823.1|6824.8|6821.9|125
1640577300000|2021-12-27 03:55:00|6825.5|6822.5|6825.2|6822.2|6826.1|6823.6|6825|6822|109
1640577600000|2021-12-27 04:00:00|6825.1|6822.1|6824.3|6821.3|6825.5|6822.7|6824.2|6821.2|120
1640577900000|2021-12-27 04:05:00|6824.2|6821.2|6823.7|6820.7|6824.4|6821.4|6823.6|6820.6|168
1640578200000|2021-12-27 04:10:00|6823.8|6820.8|6823.6|6820.6|6824.2|6821.4|6823.1|6820.5|96
1640578500000|2021-12-27 04:15:00|6823.5|6820.5|6824|6821|6824.5|6822|6823.4|6820.4|133
1640578800000|2021-12-27 04:20:00|6824.1|6821.1|6824.1|6821.1|6824.3|6821.3|6823.9|6820.9|101
1640579100000|2021-12-27 04:25:00|6824|6821|6822.7|6819.7|6824|6821|6822.6|6819.6|151
1640579400000|2021-12-27 04:30:00|6822.8|6819.8|6821.4|6818.4|6822.8|6819.8|6821.3|6818.3|117
1640579700000|2021-12-27 04:35:00|6821.3|6818.3|6820.7|6817.7|6822.1|6819.1|6819.9|6817.3|113
1640580000000|2021-12-27 04:40:00|6820.8|6817.8|6820.8|6817.8|6822.2|6819.5|6819.9|6817.3|146
1640580300000|2021-12-27 04:45:00|6820.7|6817.7|6820.1|6817.1|6820.9|6818.6|6820|6817|95
1640580600000|2021-12-27 04:50:00|6819.9|6816.9|6819.8|6816.8|6820.2|6817.2|6819.2|6816.2|154
1640580900000|2021-12-27 04:55:00|6819.7|6816.7|6819.1|6816.1|6820.2|6817.2|6818.3|6815.8|130
1640581200000|2021-12-27 05:00:00|6819|6816|6818.3|6815.3|6819.2|6816.6|6817.7|6814.7|130
1640581500000|2021-12-27 05:05:00|6818.2|6815.2|6818.8|6815.8|6819.6|6816.7|6818.2|6815.2|158
1640581800000|2021-12-27 05:10:00|6818.7|6815.7|6818.8|6815.8|6819.3|6816.3|6817.8|6814.8|137
1640582100000|2021-12-27 05:15:00|6818.7|6815.7|6818.3|6815.3|6819.1|6816.7|6818.1|6815.1|124
1640582400000|2021-12-27 05:20:00|6818.4|6815.4|6818.3|6815.3|6818.9|6816.2|6817.7|6814.7|167
1640582700000|2021-12-27 05:25:00|6818.4|6815.4|6818.4|6815.4|6819.1|6816.1|6817.8|6815.2|124
1640583000000|2021-12-27 05:30:00|6818.5|6815.5|6819.3|6816.3|6819.6|6816.7|6818.4|6815.5|149
1640583300000|2021-12-27 05:35:00|6819.4|6816.4|6819.5|6816.5|6819.5|6817|6818.3|6815.7|136
1640583600000|2021-12-27 05:40:00|6819.4|6816.4|6818.5|6815.5|6819.6|6817.2|6818.3|6815.3|120
1640583900000|2021-12-27 05:45:00|6818.4|6815.4|6819|6816|6819.2|6816.7|6817.7|6815.3|135
1640584200000|2021-12-27 05:50:00|6818.9|6815.9|6815.3|6812.3|6818.9|6816.4|6815.2|6812.2|191
1640584500000|2021-12-27 05:55:00|6815.2|6812.2|6815.3|6812.3|6816|6813.2|6814.4|6811.5|186
1640584800000|2021-12-27 06:00:00|6815.2|6812.2|6814.5|6811.5|6816.7|6814.2|6814|6811.4|184
1640585100000|2021-12-27 06:05:00|6814.4|6811.4|6813.5|6811.7|6814.9|6812.6|6813.4|6811|191
1640585400000|2021-12-27 06:10:00|6813.4|6811.6|6811.4|6808.4|6813.6|6811.7|6810.7|6808.3|185
1640585700000|2021-12-27 06:15:00|6811.2|6808.2|6810.4|6807.4|6811.5|6809.1|6809.7|6807.3|175
1640586000000|2021-12-27 06:20:00|6810.3|6807.3|6811.2|6809.4|6812.4|6809.7|6809.5|6807.1|205
1640586300000|2021-12-27 06:25:00|6811.8|6808.8|6810|6807|6811.8|6809.3|6809.3|6806.9|173
1640586600000|2021-12-27 06:30:00|6809.9|6806.9|6810.9|6809.1|6811.8|6809.4|6809.4|6806.9|206
1640586900000|2021-12-27 06:35:00|6811|6809.2|6812.9|6809.9|6813.8|6811.3|6810.7|6808.3|234
1640587200000|2021-12-27 06:40:00|6812.8|6809.8|6814.9|6811.9|6814.9|6812.6|6812.2|6809.8|207
1640587500000|2021-12-27 06:45:00|6815|6812|6815.2|6812.2|6815.5|6813.1|6814|6811.6|159
1640587800000|2021-12-27 06:50:00|6815.1|6812.1|6813.7|6810.7|6815.3|6812.8|6813|6810.6|166
1640588100000|2021-12-27 06:55:00|6813.6|6810.6|6812.5|6809.5|6814.5|6812.1|6812.4|6809.5|169
1640588400000|2021-12-27 07:00:00|6812.3|6809.3|6812.9|6811.1|6813.9|6811.5|6811.9|6809.3|195
1640588700000|2021-12-27 07:05:00|6813|6811.2|6812.3|6809.3|6813.8|6811.3|6811.8|6809.3|160
1640589000000|2021-12-27 07:10:00|6812.4|6809.4|6811.9|6808.9|6812.5|6810|6810.8|6808.1|144
1640589300000|2021-12-27 07:15:00|6812|6809|6812|6810.2|6813|6810.3|6811.8|6808.9|206
1640589600000|2021-12-27 07:20:00|6812.7|6809.7|6811.1|6809.3|6812.8|6810.4|6810.1|6807.7|206
1640589900000|2021-12-27 07:25:00|6811.6|6808.6|6811.8|6808.8|6812.3|6810|6811|6808.5|201
1640590200000|2021-12-27 07:30:00|6811.7|6808.7|6809.6|6806.6|6812|6809.6|6807.8|6805.2|247
1640590500000|2021-12-27 07:35:00|6809.7|6806.7|6811.8|6808.8|6812|6809.5|6809|6806.5|189
1640590800000|2021-12-27 07:40:00|6811.9|6808.9|6812.4|6809.4|6812.6|6810.1|6810.9|6808.1|156
1640591100000|2021-12-27 07:45:00|6812.5|6809.5|6811.6|6808.6|6812.8|6810.5|6810.8|6808.3|173
1640591400000|2021-12-27 07:50:00|6811.5|6808.5|6813.4|6811.6|6813.5|6811.7|6810.8|6808.4|179
1640591700000|2021-12-27 07:55:00|6813.6|6811.8|6816.2|6813.2|6817.3|6814.8|6813.4|6811.6|294
1640592000000|2021-12-27 08:00:00|6816.3|6813.3|6816.7|6813.7|6817.8|6815.3|6815.1|6812.5|372
1640592300000|2021-12-27 08:05:00|6816.8|6813.8|6814.7|6812.9|6819.3|6816.6|6814.6|6812.3|272
1640592600000|2021-12-27 08:10:00|6814.8|6813|6814.3|6811.3|6815.7|6813.5|6813.1|6810.8|227
1640592900000|2021-12-27 08:15:00|6814.1|6811.1|6809.3|6807.5|6814.2|6812|6809.1|6806.7|242
1640593200000|2021-12-27 08:20:00|6809.2|6807.4|6808.4|6805.4|6809.8|6807.5|6806.9|6804.1|332
1640593500000|2021-12-27 08:25:00|6808.3|6805.3|6807.3|6804.3|6809.7|6806.7|6806.7|6804.2|303
1640593800000|2021-12-27 08:30:00|6807.4|6804.4|6807.7|6804.7|6808.4|6805.4|6806.1|6803.6|256
1640594100000|2021-12-27 08:35:00|6807.8|6804.8|6806.8|6805|6808.6|6806.2|6806.7|6804|194
1640594400000|2021-12-27 08:40:00|6806.9|6805.1|6805.1|6802.1|6807.2|6805.1|6803.5|6801.1|214
1640594700000|2021-12-27 08:45:00|6805.2|6802.2|6803|6800|6805.2|6802.2|6802.1|6799.6|199
1640595000000|2021-12-27 08:50:00|6803.1|6800.1|6803.6|6800.6|6804.7|6801.8|6802.4|6800|285
1640595300000|2021-12-27 08:55:00|6803.7|6800.7|6802.8|6799.8|6803.8|6801.3|6802.1|6799.6|317
1640595600000|2021-12-27 09:00:00|6802.9|6799.9|6794.9|6791.9|6803|6800|6794.2|6791.6|368
1640595900000|2021-12-27 09:05:00|6794.8|6791.8|6795.7|6792.7|6795.8|6792.8|6792.1|6789.1|318
1640596200000|2021-12-27 09:10:00|6795.6|6792.6|6795.8|6792.8|6796.5|6793.9|6794.8|6792|283
1640596500000|2021-12-27 09:15:00|6795.9|6792.9|6795|6793.2|6795.9|6793.2|6793.8|6791.1|201
1640596800000|2021-12-27 09:20:00|6795.6|6792.6|6793.5|6790.5|6795.7|6792.7|6793.5|6790.5|233
1640597100000|2021-12-27 09:25:00|6793.6|6790.6|6793.7|6790.7|6793.9|6790.9|6792.2|6789.2|203
1640597400000|2021-12-27 09:30:00|6793.6|6790.6|6793.1|6790.1|6793.9|6791.2|6791.8|6788.8|265
1640597700000|2021-12-27 09:35:00|6793.2|6790.2|6794.4|6791.4|6794.9|6792.1|6792.8|6790.1|214
1640598000000|2021-12-27 09:40:00|6794.5|6791.5|6795|6792|6795.1|6792.1|6794.5|6791.5|177
1640598300000|2021-12-27 09:45:00|6794.8|6791.8|6795.2|6792.2|6796.1|6793.7|6794.4|6791.5|257
1640598600000|2021-12-27 09:50:00|6795.1|6792.1|6794.3|6792.5|6795.6|6793.1|6794.1|6791.7|176
1640598900000|2021-12-27 09:55:00|6794.2|6792.4|6794.8|6791.8|6795.4|6793|6792.8|6790.2|257
1640599200000|2021-12-27 10:00:00|6794.7|6791.7|6794|6792.2|6796.1|6793.5|6792.8|6790.3|246
1640599500000|2021-12-27 10:05:00|6793.9|6792.1|6796.5|6793.5|6796.9|6794.1|6793.8|6791.1|280
1640599800000|2021-12-27 10:10:00|6796.6|6793.6|6796.2|6793.2|6797.2|6794.5|6795.3|6792.3|189
1640600100000|2021-12-27 10:15:00|6796.1|6793.1|6795.6|6792.6|6796.6|6793.6|6795.3|6792.3|218
1640600400000|2021-12-27 10:20:00|6795.7|6792.7|6795.1|6792.1|6796.3|6793.6|6794.8|6792|220
1640600700000|2021-12-27 10:25:00|6794.9|6791.9|6795.6|6792.6|6795.8|6793.1|6794.7|6791.7|238
1640601000000|2021-12-27 10:30:00|6795.4|6792.4|6796.2|6794.4|6797.1|6794.8|6795.4|6792.4|188
1640601300000|2021-12-27 10:35:00|6796.7|6793.7|6797.8|6794.8|6798.5|6796.1|6795.8|6793.3|258
1640601600000|2021-12-27 10:40:00|6797.3|6795.5|6801.5|6798.5|6801.7|6799.3|6797.1|6794.6|233
1640601900000|2021-12-27 10:45:00|6801|6799.2|6802.3|6799.3|6802.3|6799.9|6800.4|6798.1|146
1640602200000|2021-12-27 10:50:00|6802.2|6799.2|6801.8|6800|6802.6|6800.1|6800.7|6798.2|171
1640602500000|2021-12-27 10:55:00|6802.5|6799.5|6801.5|6798.5|6802.8|6800.2|6800.8|6798.2|196
1640602800000|2021-12-27 11:00:00|6801.2|6798.2|6798|6795|6801.3|6798.3|6797.4|6794.9|173
1640603100000|2021-12-27 11:05:00|6798.1|6795.1|6800.2|6797.2|6800.4|6797.8|6797.7|6795.1|201
1640603400000|2021-12-27 11:10:00|6800.3|6797.3|6799.3|6796.3|6800.5|6797.9|6798.7|6796.1|106
1640603700000|2021-12-27 11:15:00|6799.1|6796.1|6799.4|6796.4|6800.6|6798.2|6798.7|6795.7|173
1640604000000|2021-12-27 11:20:00|6799.3|6796.3|6799.6|6796.6|6799.8|6796.8|6797.8|6795.5|164
1640604300000|2021-12-27 11:25:00|6799.5|6796.5|6799.3|6796.3|6800.3|6797.5|6799.2|6796.2|133
1640604600000|2021-12-27 11:30:00|6799.2|6796.2|6799.3|6796.3|6799.7|6796.7|6798.8|6795.8|94
1640604900000|2021-12-27 11:35:00|6799.4|6796.4|6801|6798|6801.1|6798.4|6798.6|6795.7|186
1640605200000|2021-12-27 11:40:00|6801.1|6798.1|6800.7|6797.7|6801.8|6799.2|6800.4|6797.4|131
1640605500000|2021-12-27 11:45:00|6801.2|6798.2|6801.5|6798.5|6802|6799.4|6800.9|6798|144
1640605800000|2021-12-27 11:50:00|6801.6|6798.6|6800.7|6797.7|6802|6799.5|6800.3|6797.3|122
1640606100000|2021-12-27 11:55:00|6800.8|6797.8|6801.6|6798.6|6801.8|6798.9|6800.5|6797.5|123
1640606400000|2021-12-27 12:00:00|6801.7|6798.7|6799.3|6796.3|6801.9|6798.9|6798.9|6796.2|206
1640606700000|2021-12-27 12:05:00|6799.2|6796.2|6797.5|6794.5|6799.4|6796.9|6796.8|6794.1|229
1640607000000|2021-12-27 12:10:00|6797.4|6794.4|6798.8|6795.8|6798.9|6796.1|6796.9|6793.9|208
1640607300000|2021-12-27 12:15:00|6798.9|6795.9|6802.1|6799.1|6802.4|6799.9|6798.9|6795.9|144
1640607600000|2021-12-27 12:20:00|6802.2|6799.2|6802.5|6799.5|6803.8|6801.1|6802|6799|206
1640607900000|2021-12-27 12:25:00|6802.4|6799.4|6802.5|6799.5|6803.3|6800.8|6801.9|6799|213
1640608200000|2021-12-27 12:30:00|6802.6|6799.6|6802.2|6799.2|6803.3|6800.9|6802.1|6799.1|237
1640608500000|2021-12-27 12:35:00|6802.3|6799.3|6801.2|6798.2|6802.3|6799.8|6800.4|6798|166
1640608800000|2021-12-27 12:40:00|6801.1|6798.1|6798.8|6795.8|6801.7|6799.1|6798.4|6795.7|190
1640609100000|2021-12-27 12:45:00|6798.7|6795.7|6796|6794.2|6798.8|6795.8|6795.9|6793.6|167
1640609400000|2021-12-27 12:50:00|6795.9|6794.1|6796.1|6793.1|6797|6794.7|6795|6792.6|205
1640609700000|2021-12-27 12:55:00|6796.2|6793.2|6795.7|6792.7|6797.7|6795.2|6795|6792.6|282
1640610000000|2021-12-27 13:00:00|6795.6|6792.6|6792.4|6789.4|6795.6|6792.9|6790.6|6788.4|299
1640610300000|2021-12-27 13:05:00|6792.5|6789.5|6792.3|6789.3|6793.1|6790.7|6791.5|6789|250
1640610600000|2021-12-27 13:10:00|6791.8|6788.8|6791.5|6788.5|6792.3|6789.7|6790.9|6788.4|204
1640610900000|2021-12-27 13:15:00|6791.4|6788.4|6791.7|6788.7|6792.5|6789.9|6790.5|6788|221
1640611200000|2021-12-27 13:20:00|6791.8|6788.8|6790.1|6788.3|6792.5|6790.1|6790|6787.7|227
1640611500000|2021-12-27 13:25:00|6790.2|6788.4|6790.4|6788.6|6791.7|6789.3|6790.1|6787.7|216
1640611800000|2021-12-27 13:30:00|6790.5|6788.7|6793.2|6790.2|6793.2|6790.5|6790.1|6788|262
1640612100000|2021-12-27 13:35:00|6793.1|6790.1|6797.6|6795.8|6798.3|6795.9|6791.9|6789.5|264
1640612400000|2021-12-27 13:40:00|6797.7|6795.9|6799.1|6796.1|6799.2|6796.5|6797.1|6794.7|241
1640612700000|2021-12-27 13:45:00|6799.2|6796.2|6803.9|6800.9|6804.1|6801.6|6799|6796|260
1640613000000|2021-12-27 13:50:00|6803.8|6800.8|6806.5|6803.5|6806.8|6804.3|6803.7|6800.8|276
1640613300000|2021-12-27 13:55:00|6806.4|6803.4|6809.4|6806.4|6809.5|6806.5|6806.1|6803.4|213
1640613600000|2021-12-27 14:00:00|6809.3|6806.3|6810.4|6807.4|6812.9|6810.1|6808.9|6806.3|292
1640613900000|2021-12-27 14:05:00|6810.5|6807.5|6810.6|6807.6|6811.1|6808.7|6808.5|6806|249
1640614200000|2021-12-27 14:10:00|6810.7|6807.7|6808.6|6805.6|6810.8|6807.8|6808|6805.4|273
1640614500000|2021-12-27 14:15:00|6808.5|6805.5|6807.2|6804.2|6809.1|6806.5|6806.5|6803.8|260
1640614800000|2021-12-27 14:20:00|6807.1|6804.1|6809.2|6806.2|6809.2|6806.8|6806.9|6804.1|236
1640615100000|2021-12-27 14:25:00|6809.1|6806.1|6806.3|6803.3|6809.1|6806.1|6805.6|6802.6|304
1640615400000|2021-12-27 14:30:00|6806.4|6803.4|6807.3|6804.3|6808|6805.4|6806.3|6803.3|417
1640615700000|2021-12-27 14:35:00|6807.4|6804.4|6810.6|6807.6|6810.7|6807.7|6805.8|6803.2|413
1640616000000|2021-12-27 14:40:00|6810.7|6807.7|6811.3|6808.3|6813.6|6811.1|6810.4|6807.6|383
1640616300000|2021-12-27 14:45:00|6811.5|6808.5|6812|6809|6814|6811|6810.9|6808.2|401
1640616600000|2021-12-27 14:50:00|6811.9|6808.9|6807.4|6804.4|6812.7|6810.2|6807.4|6804.4|412
1640616900000|2021-12-27 14:55:00|6807.5|6804.5|6806.5|6803.5|6809.2|6806.6|6805.9|6803.4|404
1640617200000|2021-12-27 15:00:00|6806.6|6803.6|6808.9|6807.1|6810.1|6807.7|6805.8|6803.1|373
1640617500000|2021-12-27 15:05:00|6808.8|6807|6809.9|6806.9|6810.6|6808.1|6808.2|6805.4|327
1640617800000|2021-12-27 15:10:00|6810|6807|6816.7|6813.7|6816.8|6813.8|6809.6|6806.6|346
1640618100000|2021-12-27 15:15:00|6816.6|6813.6|6817.2|6814.2|6817.6|6815|6814.9|6812.3|343
1640618400000|2021-12-27 15:20:00|6817.1|6814.1|6818.2|6815.2|6819.7|6817.2|6816.1|6813.6|341
1640618700000|2021-12-27 15:25:00|6818.1|6815.1|6812.8|6809.8|6818.1|6815.1|6812.6|6809.6|345
1640619000000|2021-12-27 15:30:00|6812.9|6809.9|6813.1|6810.1|6813.4|6811.1|6811.8|6809.2|284
1640619300000|2021-12-27 15:35:00|6813|6810|6812.8|6811|6813.4|6811.1|6811.2|6808.9|298
1640619600000|2021-12-27 15:40:00|6812.7|6810.9|6812.4|6809.4|6814.6|6812.2|6811.6|6809.2|271
1640619900000|2021-12-27 15:45:00|6812.6|6809.6|6811.6|6809.8|6812.6|6810.1|6810.3|6807.8|372
1640620200000|2021-12-27 15:50:00|6811.5|6809.7|6808|6805|6813.9|6811.7|6807.3|6804.5|418
1640620500000|2021-12-27 15:55:00|6807.9|6804.9|6809.3|6806.3|6810.7|6808.1|6807.3|6804.8|346
1640620800000|2021-12-27 16:00:00|6809.2|6806.2|6810.1|6808.3|6811.7|6809.4|6808.6|6806.1|337
1640621100000|2021-12-27 16:05:00|6810|6808.2|6810.6|6807.6|6811|6808.6|6809.2|6806.7|313
1640621400000|2021-12-27 16:10:00|6810.7|6807.7|6811.8|6808.8|6812.2|6809.5|6809.7|6807.4|268
1640621700000|2021-12-27 16:15:00|6811.7|6808.7|6809.7|6806.7|6811.9|6809|6808.6|6806|283
1640622000000|2021-12-27 16:20:00|6809.6|6806.6|6809.1|6806.1|6809.7|6806.9|6807.7|6805.2|197
1640622300000|2021-12-27 16:25:00|6809.5|6806.5|6811|6808|6811.5|6809|6808.6|6806.1|263
1640622600000|2021-12-27 16:30:00|6810.9|6807.9|6811.2|6808.2|6811.8|6809.4|6808.6|6806|288
1640622900000|2021-12-27 16:35:00|6811.3|6808.3|6811.2|6808.2|6813|6810.3|6810.5|6808.1|270
1640623200000|2021-12-27 16:40:00|6811.3|6808.3|6810.6|6807.6|6812.2|6809.5|6810|6807.4|250
1640623500000|2021-12-27 16:45:00|6810.1|6807.1|6810.6|6808.8|6812.1|6809.5|6809|6806.6|261
1640623800000|2021-12-27 16:50:00|6810.7|6808.9|6811.1|6809.3|6812.4|6809.9|6810.6|6808.1|250
1640624100000|2021-12-27 16:55:00|6811.2|6809.4|6811|6809.2|6812.2|6809.5|6810|6807.4|198
1640624400000|2021-12-27 17:00:00|6811.7|6808.7|6809.7|6807.9|6812.5|6810|6809.6|6807.1|212
1640624700000|2021-12-27 17:05:00|6809.6|6807.8|6808.8|6807|6810.2|6808.1|6807.6|6805.3|229
1640625000000|2021-12-27 17:10:00|6809.3|6806.3|6808.5|6806.7|6809.3|6806.9|6807.5|6805.2|256
1640625300000|2021-12-27 17:15:00|6808.6|6806.8|6808.2|6806.4|6809.8|6807.3|6808.1|6805.4|160
1640625600000|2021-12-27 17:20:00|6808.1|6806.3|6810.4|6807.4|6811.2|6808.7|6808.1|6805.7|255
1640625900000|2021-12-27 17:25:00|6810.3|6807.3|6808.2|6806.4|6810.5|6807.5|6808.1|6806.2|150
1640626200000|2021-12-27 17:30:00|6808.7|6805.7|6810.8|6807.8|6810.9|6808.5|6808.6|6805.7|186
1640626500000|2021-12-27 17:35:00|6810.7|6807.7|6809.7|6807.9|6810.9|6808.6|6809.6|6807.2|133
1640626800000|2021-12-27 17:40:00|6809.2|6807.4|6809.7|6807.9|6810.4|6808.1|6808.7|6806.2|115
1640627100000|2021-12-27 17:45:00|6810.3|6807.3|6809.7|6806.7|6810.4|6808|6808.7|6806.3|153
1640627400000|2021-12-27 17:50:00|6809.8|6806.8|6807.7|6805.9|6809.9|6807.5|6807.6|6805|248
1640627700000|2021-12-27 17:55:00|6808.3|6805.3|6819.2|6806.2|6820.1|6808|6807.3|6804.2|208
1640628000000|2021-12-27 18:00:00|6819.6|6806.6|6808.8|6805.8|6826.7|6813.7|6807.9|6797.8|367
1640628300000|2021-12-27 18:05:00|6808.7|6805.7|6807.7|6804.7|6808.9|6806.4|6806.7|6804.2|223
1640628600000|2021-12-27 18:10:00|6807.8|6804.8|6808.5|6805.5|6808.9|6806.2|6807|6804.6|220
1640628900000|2021-12-27 18:15:00|6808.3|6805.3|6809.3|6806.3|6809.8|6807.4|6807.6|6805.1|186
1640629200000|2021-12-27 18:20:00|6809.2|6806.2|6810.6|6808.8|6811.5|6808.9|6808.7|6805.7|214
1640629500000|2021-12-27 18:25:00|6810.7|6808.9|6811.4|6808.4|6813|6810|6810.7|6808.2|212
1640629800000|2021-12-27 18:30:00|6811.3|6808.3|6809.5|6806.5|6811.4|6808.5|6809.1|6806.5|154
1640630100000|2021-12-27 18:35:00|6809.6|6806.6|6810.8|6807.8|6810.9|6808.4|6808.9|6806.4|135
1640630400000|2021-12-27 18:40:00|6810.9|6807.9|6811.2|6808.2|6811.7|6809.2|6810.6|6807.9|192
1640630700000|2021-12-27 18:45:00|6811.3|6808.3|6810.7|6807.7|6811.7|6809.3|6810.2|6807.7|155
1640631000000|2021-12-27 18:50:00|6810.8|6807.8|6811.9|6808.9|6812.3|6809.6|6810.2|6807.6|215
1640631300000|2021-12-27 18:55:00|6812.2|6809.2|6812.3|6809.3|6812.9|6810.4|6811.2|6808.7|148
1640631600000|2021-12-27 19:00:00|6812.4|6809.4|6811.2|6809.4|6812.4|6809.6|6810.8|6808.2|166
1640631900000|2021-12-27 19:05:00|6811.4|6809.6|6811.8|6808.8|6811.8|6809.6|6810.1|6807.7|135
1640632200000|2021-12-27 19:10:00|6811.2|6809.4|6810.7|6808.9|6811.9|6809.4|6810.5|6808|154
1640632500000|2021-12-27 19:15:00|6810.8|6809|6813|6810|6813.1|6810.4|6810.8|6808.3|110
1640632800000|2021-12-27 19:20:00|6813.1|6810.1|6813.1|6810.1|6813.6|6811.1|6812.1|6809.5|199
1640633100000|2021-12-27 19:25:00|6813|6810|6815.4|6812.4|6815.4|6812.5|6812.8|6810|229
1640633400000|2021-12-27 19:30:00|6815.3|6812.3|6815.7|6813.9|6816.3|6813.9|6814.7|6812.2|168
1640633700000|2021-12-27 19:35:00|6815.6|6813.8|6815.5|6812.5|6816.6|6814|6814.6|6812.2|160
1640634000000|2021-12-27 19:40:00|6815.6|6812.6|6816.1|6814.3|6817.2|6814.8|6815.2|6812.4|157
1640634300000|2021-12-27 19:45:00|6816.2|6814.4|6814.2|6811.2|6816.4|6814.4|6813.6|6810.8|242
1640634600000|2021-12-27 19:50:00|6814.3|6811.3|6814.7|6811.7|6814.8|6812.2|6812.5|6809.5|200
1640634900000|2021-12-27 19:55:00|6814.6|6811.6|6819.9|6816.9|6820.5|6817.5|6812.9|6810.5|400
1640635200000|2021-12-27 20:00:00|6820|6817|6820.6|6817.6|6821.3|6818.7|6818.4|6816|390
1640635500000|2021-12-27 20:05:00|6820.4|6817.4|6817.2|6815.4|6820.4|6817.4|6817.2|6814.8|158
1640635800000|2021-12-27 20:10:00|6817.3|6815.5|6817.9|6814.9|6818.1|6815.6|6815.8|6813.5|184
1640636100000|2021-12-27 20:15:00|6817.8|6814.8|6818.2|6815.2|6818.6|6816|6817.2|6814.7|148
1640636400000|2021-12-27 20:20:00|6818.3|6815.3|6817.2|6814.2|6818.3|6815.3|6816.1|6813.4|156
1640636700000|2021-12-27 20:25:00|6817.3|6814.3|6819.8|6816.8|6819.9|6817.5|6816.3|6813.8|300
1640637000000|2021-12-27 20:30:00|6819.9|6816.9|6818|6815|6819.9|6816.9|6818|6815|142
1640637300000|2021-12-27 20:35:00|6818.1|6815.1|6817.1|6815.3|6818.2|6815.6|6817|6814.4|143
1640637600000|2021-12-27 20:40:00|6817|6815.2|6819.8|6816.8|6820.5|6817.5|6817|6814.4|206
1640637900000|2021-12-27 20:45:00|6819.9|6816.9|6820.7|6817.7|6821.7|6819|6819.7|6816.7|196
1640638200000|2021-12-27 20:50:00|6820.8|6817.8|6821.7|6818.7|6822.7|6819.7|6820.8|6817.8|238
1640638500000|2021-12-27 20:55:00|6821.5|6818.5|6818|6815|6821.7|6819|6816|6813.7|375
1640638800000|2021-12-27 21:00:00|6817.9|6814.9|6817.6|6814.6|6818|6815.1|6815.2|6812.5|307
1640639100000|2021-12-27 21:05:00|6817.5|6814.5|6818.4|6815.4|6818.5|6815.5|6817.1|6814.2|126
1640639400000|2021-12-27 21:10:00|6818.6|6815.6|6817.7|6814.7|6818.9|6815.9|6817.4|6814.4|136
1640639700000|2021-12-27 21:15:00|6817.8|6814.8|6816.5|6813.5|6818.1|6815.1|6815.8|6813.4|107
1640640000000|2021-12-27 21:20:00|6817.6|6814.6|6819.9|6816.9|6819.9|6817.2|6817.6|6814.6|127
1640640300000|2021-12-27 21:25:00|6819.8|6816.8|6818|6815|6820.3|6817.3|6817.2|6814.8|114
1640640600000|2021-12-27 21:30:00|6817.9|6814.9|6817.6|6814.6|6818|6815.6|6816.9|6814.5|105
1640640900000|2021-12-27 21:35:00|6817.5|6814.5|6817.6|6814.6|6817.7|6815.1|6816.7|6814.2|124
1640641200000|2021-12-27 21:40:00|6817.5|6814.5|6818.6|6815.6|6818.7|6816.3|6816.9|6814.2|97
1640641500000|2021-12-27 21:45:00|6818.7|6815.7|6820|6817|6820.3|6817.3|6818|6815.5|156
1640641800000|2021-12-27 21:50:00|6820.1|6817.1|6819.2|6816.2|6820.4|6817.4|6818.8|6815.8|125
1640642100000|2021-12-27 21:55:00|6819.1|6816.1|6819.5|6806.5|6821.6|6816.1|6810.7|6797.7|223
1640642400000|2021-12-27 22:00:00|6818.1|6805.1|6821.2|6808.2|6821.3|6808.3|6810.5|6797.5|67
1640642700000|2021-12-27 22:05:00|6820.1|6807.1|6822|6809|6822.8|6809.8|6818.9|6805.9|112
1640643000000|2021-12-27 22:10:00|6822.2|6809.2|6823|6810|6823.1|6810.1|6820.4|6807.4|195
1640643300000|2021-12-27 22:15:00|6821.3|6808.3|6821.8|6808.8|6823.2|6810.2|6820.3|6807.3|166
1640643600000|2021-12-27 22:20:00|6822.1|6809.1|6822.2|6809.2|6823|6810|6820.7|6807.7|151
1640643900000|2021-12-27 22:25:00|6822|6809|6822.6|6809.6|6823.3|6810.3|6819.8|6806.8|132
1640644200000|2021-12-27 22:30:00|6822.8|6809.8|6820.8|6807.8|6823.4|6810.4|6819.4|6806.4|260
1640644500000|2021-12-27 22:35:00|6821|6808|6820.8|6807.8|6822.5|6809.5|6819.8|6806.8|325
1640644800000|2021-12-27 22:40:00|6821.2|6808.2|6821.2|6808.2|6822.8|6809.8|6819.9|6806.9|306
1640645100000|2021-12-27 22:45:00|6822.3|6809.3|6819.1|6809.2|6822.4|6810.4|6817.6|6805.9|332
1640645400000|2021-12-27 22:50:00|6818.6|6809.3|6823|6810.1|6823.1|6811.8|6818.6|6808.3|324
1640645700000|2021-12-27 22:55:00|6821.5|6809.6|6823.4|6810.4|6823.6|6810.6|6820.7|6807.7|125
1640646000000|2021-12-27 23:00:00|6823.3|6810.3|6820.3|6809|6823.4|6811.7|6819.2|6806.2|424
1640646300000|2021-12-27 23:05:00|6820.2|6809.6|6819|6814.9|6822.2|6815.5|6818.1|6808.9|274
1640646600000|2021-12-27 23:10:00|6819.1|6814.8|6818.6|6815.6|6820.8|6816.7|6817.8|6814.4|150
1640646900000|2021-12-27 23:15:00|6818.7|6815.7|6816.3|6813.3|6820.1|6815.8|6816.1|6813.1|151
1640647200000|2021-12-27 23:20:00|6816.4|6813.4|6816|6813|6816.8|6813.8|6815.4|6812.4|119
1640647500000|2021-12-27 23:25:00|6815.7|6812.7|6816.3|6813.3|6816.5|6813.5|6815.3|6812.3|68
1640647800000|2021-12-27 23:30:00|6816.2|6813.2|6818.4|6815.4|6819.1|6816.1|6816.2|6813.2|100
1640648100000|2021-12-27 23:35:00|6818.3|6815.3|6817.8|6814.8|6819|6816|6817.1|6814.1|93
1640648400000|2021-12-27 23:40:00|6817.7|6814.7|6816.4|6813.4|6817.8|6814.8|6816.2|6813.2|80
1640648700000|2021-12-27 23:45:00|6816.3|6813.3|6815.1|6812.1|6816.7|6813.7|6814.8|6811.8|86
1640649000000|2021-12-27 23:50:00|6815.9|6812.9|6816.4|6813.4|6816.5|6813.5|6815.4|6812.4|90
1640649300000|2021-12-27 23:55:00|6816.3|6813.3|6817.1|6814.1|6817.4|6814.4|6815.2|6812.2|113
1640649600000|2021-12-28 00:00:00|6817.4|6814.4|6816.4|6813.4|6818|6815|6814|6811.5|213
1640649900000|2021-12-28 00:05:00|6816.3|6813.3|6815.1|6813.3|6816.9|6814.4|6814.5|6811.7|130
1640650200000|2021-12-28 00:10:00|6815|6813.2|6815.1|6812.1|6816.4|6814|6814.5|6812|160
1640650500000|2021-12-28 00:15:00|6815.2|6812.2|6815.1|6813.3|6816|6813.8|6814.6|6812|143
1640650800000|2021-12-28 00:20:00|6815|6813.2|6818.1|6815.1|6818.2|6815.7|6814.5|6812.1|211
1640651100000|2021-12-28 00:25:00|6817.5|6815.7|6818.4|6815.4|6818.9|6815.9|6817.2|6814.4|143
1640651400000|2021-12-28 00:30:00|6818.3|6815.3|6815.8|6812.8|6818.3|6815.9|6815.1|6812.6|122
1640651700000|2021-12-28 00:35:00|6815.7|6812.7|6814.9|6811.9|6815.7|6813|6813.8|6811.5|181
1640652000000|2021-12-28 00:40:00|6815|6812|6815.2|6812.2|6815.5|6813.1|6812.8|6810.1|169
1640652300000|2021-12-28 00:45:00|6815.3|6812.3|6816.2|6813.2|6817.2|6814.4|6814.7|6812.2|235
1640652600000|2021-12-28 00:50:00|6815.9|6812.9|6817.8|6814.8|6817.9|6814.9|6815.8|6812.9|228
1640652900000|2021-12-28 00:55:00|6817.2|6814.2|6818|6815|6819.3|6816.3|6816.8|6814.2|233
1640653200000|2021-12-28 01:00:00|6818.2|6815.2|6814.7|6811.7|6818.2|6815.3|6813.9|6811|298
1640653500000|2021-12-28 01:05:00|6814.6|6811.6|6815.5|6812.5|6815.5|6813.1|6812.5|6810.1|245
1640653800000|2021-12-28 01:10:00|6814.9|6813.1|6814.8|6813|6816.3|6813.4|6813.6|6810.9|247
1640654100000|2021-12-28 01:15:00|6815.4|6812.4|6812.4|6810.6|6815.7|6813.1|6812.4|6810|276
1640654400000|2021-12-28 01:20:00|6812.5|6810.7|6811.6|6809.8|6813.4|6811|6811.5|6809.2|239
1640654700000|2021-12-28 01:25:00|6811.7|6809.9|6811.9|6810.1|6812.7|6810.7|6809.9|6807.5|190
1640655000000|2021-12-28 01:30:00|6812|6810.2|6809.9|6808.1|6813.4|6810.9|6809.9|6808|240
1640655300000|2021-12-28 01:35:00|6810|6808.2|6810.3|6808.5|6811.9|6809.7|6809.8|6807.5|294
1640655600000|2021-12-28 01:40:00|6810.2|6808.4|6810.7|6808.9|6811.5|6809.1|6808.3|6805.9|251
1640655900000|2021-12-28 01:45:00|6810.6|6808.8|6810.1|6808.3|6811.3|6809.4|6809.8|6807.5|247
1640656200000|2021-12-28 01:50:00|6810.3|6808.5|6810.1|6808.3|6810.8|6809|6809.4|6807.4|190
1640656500000|2021-12-28 01:55:00|6809.9|6808.1|6809.6|6807.8|6810.3|6808.4|6809.2|6807.3|206
1640656800000|2021-12-28 02:00:00|6809.5|6807.7|6808|6806.2|6810.2|6808.1|6807.4|6805|219
1640657100000|2021-12-28 02:05:00|6808.1|6806.3|6809.1|6807.3|6810|6807.5|6807.8|6805.3|259
1640657400000|2021-12-28 02:10:00|6809.2|6807.4|6808.7|6805.7|6810.5|6808.2|6808|6805.5|218
1640657700000|2021-12-28 02:15:00|6808.8|6805.8|6806.9|6803.9|6809.5|6807.2|6806.2|6803.8|196
1640658000000|2021-12-28 02:20:00|6806.8|6803.8|6807.2|6805.4|6808.2|6805.9|6806.3|6803.8|229
1640658300000|2021-12-28 02:25:00|6807.3|6805.5|6807.8|6806|6809.4|6807|6807.2|6804.8|232
1640658600000|2021-12-28 02:30:00|6808.5|6805.5|6808.7|6806.9|6809.5|6807.1|6807.1|6804.9|203
1640658900000|2021-12-28 02:35:00|6808.8|6807|6809.9|6808.1|6810.7|6808.3|6808.7|6806.3|212
1640659200000|2021-12-28 02:40:00|6810|6808.2|6810.9|6809.1|6811.6|6809.3|6809.5|6807.1|213
1640659500000|2021-12-28 02:45:00|6810.8|6809|6810.6|6807.6|6811.8|6809.6|6809.7|6807.1|177
1640659800000|2021-12-28 02:50:00|6810.5|6807.5|6808.7|6806.9|6811|6808.6|6808.6|6806.3|174
1640660100000|2021-12-28 02:55:00|6808.8|6807|6809.6|6807.8|6810.6|6808.5|6808.8|6806.5|309
1640660400000|2021-12-28 03:00:00|6809.5|6807.7|6810.5|6807.5|6810.8|6808.5|6809.3|6806.9|250
1640660700000|2021-12-28 03:05:00|6810.6|6807.6|6809.6|6807.8|6811.4|6808.7|6809.5|6807.1|202
1640661000000|2021-12-28 03:10:00|6809.7|6807.9|6808.9|6805.9|6810|6807.9|6807.1|6804.7|253
1640661300000|2021-12-28 03:15:00|6808.2|6806.4|6807.7|6805.9|6809|6806.6|6807.5|6804.8|187
1640661600000|2021-12-28 03:20:00|6807.6|6805.8|6808.7|6806.9|6809.4|6807|6807.6|6805|193
1640661900000|2021-12-28 03:25:00|6809.3|6806.3|6807.7|6805.9|6809.7|6807.4|6807.3|6804.7|199
1640662200000|2021-12-28 03:30:00|6808.1|6805.1|6808.4|6805.4|6808.6|6806.2|6807.4|6804.9|182
1640662500000|2021-12-28 03:35:00|6807.6|6805.8|6809.1|6807.3|6809.9|6807.6|6807.6|6805.3|135
1640662800000|2021-12-28 03:40:00|6809.2|6807.4|6809.8|6806.8|6810.2|6807.8|6808.5|6806.4|125
1640663100000|2021-12-28 03:45:00|6809.7|6806.7|6810.7|6807.7|6810.9|6808.5|6808.9|6806.6|158
1640663400000|2021-12-28 03:50:00|6810.6|6807.6|6810.5|6807.5|6811.8|6808.8|6810|6807.5|116
1640663700000|2021-12-28 03:55:00|6810.6|6807.6|6811.4|6808.4|6811.7|6809.2|6809.7|6807.3|163
1640664000000|2021-12-28 04:00:00|6811.5|6808.5|6814.3|6811.3|6814.4|6812|6811|6808.5|160
1640664300000|2021-12-28 04:05:00|6814.4|6811.4|6812.2|6809.2|6814.4|6811.8|6811.3|6808.9|140
1640664600000|2021-12-28 04:10:00|6811.9|6810.1|6812.2|6809.2|6812.8|6810.3|6811.3|6808.8|156
1640664900000|2021-12-28 04:15:00|6812|6809|6812.5|6809.5|6812.7|6810.3|6811|6808.5|227
1640665200000|2021-12-28 04:20:00|6811.7|6809.9|6812.7|6809.7|6812.9|6810.7|6811.6|6809.1|157
1640665500000|2021-12-28 04:25:00|6812.8|6809.8|6812.9|6809.9|6813.3|6810.8|6811.7|6809.1|188
1640665800000|2021-12-28 04:30:00|6812|6810.2|6813.6|6810.6|6813.7|6811.3|6812|6809.6|154
1640666100000|2021-12-28 04:35:00|6813.5|6810.5|6813.2|6811.4|6813.9|6811.6|6813|6810.4|120
1640666400000|2021-12-28 04:40:00|6813.9|6810.9|6813.4|6810.4|6814.7|6812|6812.6|6810.2|166
1640666700000|2021-12-28 04:45:00|6813.3|6810.3|6813.6|6810.6|6814.1|6811.7|6812.6|6810.2|184
1640667000000|2021-12-28 04:50:00|6813.7|6810.7|6813.4|6810.4|6814|6811.5|6812.7|6810.2|114
1640667300000|2021-12-28 04:55:00|6813.5|6810.5|6813.9|6810.9|6814.1|6811.6|6813.1|6810.3|144
1640667600000|2021-12-28 05:00:00|6814|6811|6813.5|6810.5|6814.1|6811.7|6812.7|6810.3|150
1640667900000|2021-12-28 05:05:00|6813.6|6810.6|6814.5|6811.5|6814.6|6812.2|6813.1|6810.4|140
1640668200000|2021-12-28 05:10:00|6814.6|6811.6|6815.2|6812.2|6815.7|6813.3|6814.1|6811.4|142
1640668500000|2021-12-28 05:15:00|6815.3|6812.3|6815.7|6812.7|6815.8|6813.4|6814.6|6812.1|170
1640668800000|2021-12-28 05:20:00|6815.6|6812.6|6815.2|6813.4|6816.4|6813.9|6814.7|6812.3|137
1640669100000|2021-12-28 05:25:00|6815.1|6813.3|6815.6|6813.8|6816.2|6813.8|6815|6812.5|140
1640669400000|2021-12-28 05:30:00|6815.5|6813.7|6816.5|6813.5|6816.7|6814.4|6815.2|6812.4|194
1640669700000|2021-12-28 05:35:00|6816.4|6813.4|6817.1|6815.3|6817.9|6815.5|6815.5|6813.2|139
1640670000000|2021-12-28 05:40:00|6817|6815.2|6817.6|6814.6|6817.8|6815.5|6816.6|6814.2|140
1640670300000|2021-12-28 05:45:00|6817.7|6814.7|6816.2|6814.4|6817.7|6815.4|6815.9|6813.5|185
1640670600000|2021-12-28 05:50:00|6816.8|6813.8|6815.2|6813.4|6817.3|6814.9|6815.2|6812.8|216
1640670900000|2021-12-28 05:55:00|6815.8|6812.8|6816.7|6813.7|6816.7|6814|6815.1|6812.7|181
1640671200000|2021-12-28 06:00:00|6816.6|6813.6|6816.5|6813.5|6817.2|6814.6|6815.1|6812.6|174
1640671500000|2021-12-28 06:05:00|6816.4|6813.4|6816.1|6813.1|6816.6|6814.1|6815.1|6812.8|165
1640671800000|2021-12-28 06:10:00|6815.2|6813.4|6814|6811|6815.9|6813.5|6813.6|6811|146
1640672100000|2021-12-28 06:15:00|6814.1|6811.1|6814.8|6811.8|6815.6|6813.2|6813.5|6811|174
1640672400000|2021-12-28 06:20:00|6814.7|6811.7|6816.1|6813.1|6816.3|6813.9|6814.7|6811.7|133
1640672700000|2021-12-28 06:25:00|6816.2|6813.2|6816.8|6813.8|6817|6814.6|6815.6|6812.6|134
1640673000000|2021-12-28 06:30:00|6817|6814|6819.3|6816.3|6819.4|6817.1|6816.1|6813.7|148
1640673300000|2021-12-28 06:35:00|6819.2|6816.2|6818.2|6816.4|6819.6|6817|6818.1|6815.6|134
1640673600000|2021-12-28 06:40:00|6818.8|6815.8|6817.7|6815.9|6819.3|6816.7|6817.7|6815.3|154
1640673900000|2021-12-28 06:45:00|6818.3|6815.3|6818.1|6816.3|6818.8|6816.5|6816.6|6814.2|152
1640674200000|2021-12-28 06:50:00|6817.8|6816|6817.8|6816|6819.2|6817|6817.6|6815.4|210
1640674500000|2021-12-28 06:55:00|6817.9|6816.1|6819.2|6817.4|6819.7|6817.5|6817.2|6814.8|190
1640674800000|2021-12-28 07:00:00|6818.7|6816.9|6817.4|6815.6|6819.7|6817.2|6817.2|6814.9|205
1640675100000|2021-12-28 07:05:00|6817.3|6815.5|6817.2|6815.4|6818.3|6815.8|6816.6|6814.4|151
1640675400000|2021-12-28 07:10:00|6817.1|6815.3|6818.1|6816.3|6819|6816.7|6817.1|6814.7|108
1640675700000|2021-12-28 07:15:00|6817.7|6815.9|6816.1|6814.3|6818.1|6816|6816|6813.6|143
1640676000000|2021-12-28 07:20:00|6816.2|6814.4|6814.3|6812.5|6816.7|6814.4|6813.9|6811.6|228
1640676300000|2021-12-28 07:25:00|6815.1|6812.1|6814.5|6811.5|6815.2|6812.9|6813.6|6811.3|180
1640676600000|2021-12-28 07:30:00|6814.6|6811.6|6814.2|6812.4|6816.2|6813.9|6813.8|6811.5|270
1640676900000|2021-12-28 07:35:00|6814.3|6812.5|6814.3|6811.3|6815.6|6813.3|6813.7|6811.3|179
1640677200000|2021-12-28 07:40:00|6813.6|6811.8|6812.5|6809.5|6814.5|6812.2|6811.8|6809.3|167
1640677500000|2021-12-28 07:45:00|6812.4|6809.4|6810.9|6809.1|6812.5|6810|6810.6|6808.4|211
1640677800000|2021-12-28 07:50:00|6810.8|6809|6810.2|6808.4|6811.8|6809.5|6810.1|6807.6|234
1640678100000|2021-12-28 07:55:00|6810.1|6808.3|6810.7|6807.7|6810.8|6808.3|6809.6|6807.1|217
1640678400000|2021-12-28 08:00:00|6810.9|6807.9|6809.4|6806.4|6812.1|6809.7|6808.9|6806.4|271
1640678700000|2021-12-28 08:05:00|6809.3|6806.3|6811.4|6808.4|6812.1|6809.1|6809.3|6806.3|289
1640679000000|2021-12-28 08:10:00|6811.3|6808.3|6809.6|6807.8|6811.4|6808.5|6809.3|6806.6|219
1640679300000|2021-12-28 08:15:00|6809.5|6807.7|6810.7|6807.7|6811.3|6808.7|6809.2|6806.4|225
1640679600000|2021-12-28 08:20:00|6810.6|6807.6|6811.5|6808.5|6812.3|6810|6810|6807.5|250
1640679900000|2021-12-28 08:25:00|6811.4|6808.4|6810.2|6807.2|6811.8|6809.3|6809.4|6806.7|286
1640680200000|2021-12-28 08:30:00|6810.1|6807.1|6806.9|6803.9|6810.8|6808.3|6806|6803.4|273
1640680500000|2021-12-28 08:35:00|6807|6804|6806|6804.2|6807.3|6804.6|6805.6|6803.2|261
1640680800000|2021-12-28 08:40:00|6805.9|6804.1|6805.9|6804.1|6807.3|6805|6805.6|6803.4|172
1640681100000|2021-12-28 08:45:00|6805.7|6803.9|6807.6|6804.6|6808.3|6805.9|6804|6801.6|248
1640681400000|2021-12-28 08:50:00|6807.7|6804.7|6806.8|6805|6808.3|6805.6|6806.3|6803.6|201
1640681700000|2021-12-28 08:55:00|6807.4|6804.4|6809|6806|6809.9|6807.3|6807.3|6804.3|219
1640682000000|2021-12-28 09:00:00|6808.9|6805.9|6807.1|6805.3|6809.3|6806.7|6807.1|6804.6|233
1640682300000|2021-12-28 09:05:00|6807.6|6804.6|6808.4|6805.4|6809.1|6806.4|6807|6804.4|227
1640682600000|2021-12-28 09:10:00|6808.3|6805.3|6810.8|6807.8|6810.9|6808.4|6808|6805.3|224
1640682900000|2021-12-28 09:15:00|6810.7|6807.7|6811.8|6808.8|6812|6809.5|6810|6807.6|282
1640683200000|2021-12-28 09:20:00|6811.7|6808.7|6811.3|6808.3|6812.5|6810|6810.4|6808.2|256
1640683500000|2021-12-28 09:25:00|6811.4|6808.4|6813.3|6810.3|6813.5|6810.8|6811|6808|223
1640683800000|2021-12-28 09:30:00|6813.2|6810.2|6813.1|6810.1|6814.5|6812.1|6812.4|6809.8|212
1640684100000|2021-12-28 09:35:00|6813.2|6810.2|6813|6810|6814.2|6811.3|6811.9|6809.5|214
1640684400000|2021-12-28 09:40:00|6813.1|6810.1|6812.8|6809.8|6813.1|6810.6|6811.9|6809.5|160
1640684700000|2021-12-28 09:45:00|6812.9|6809.9|6811.6|6808.6|6814|6811.3|6810.9|6808.6|203
1640685000000|2021-12-28 09:50:00|6811.7|6808.7|6812|6809|6812.2|6809.9|6811|6808.5|83
1640685300000|2021-12-28 09:55:00|6813.3|6810.3|6815.8|6812.8|6815.9|6813.5|6812.3|6809.9|230
1640685600000|2021-12-28 10:00:00|6815.7|6812.7|6814.9|6811.9|6817|6814.6|6814.6|6811.8|192
1640685900000|2021-12-28 10:05:00|6814.8|6811.8|6813|6811.2|6815.9|6813.3|6812.9|6810.6|232
1640686200000|2021-12-28 10:10:00|6813.6|6810.6|6812.9|6809.9|6813.7|6811.1|6811.9|6809.1|199
1640686500000|2021-12-28 10:15:00|6813|6810|6813.4|6810.4|6814.1|6811.7|6812.7|6809.9|172
1640686800000|2021-12-28 10:20:00|6813.3|6810.3|6813.1|6810.1|6813.4|6811|6812|6809.2|160
1640687100000|2021-12-28 10:25:00|6813|6810|6812.1|6809.1|6813.1|6810.5|6811.4|6808.9|201
1640687400000|2021-12-28 10:30:00|6812|6809|6814|6811|6814.2|6811.8|6811.4|6808.9|257
1640687700000|2021-12-28 10:35:00|6814.1|6811.1|6814|6811|6815|6812.7|6813.3|6810.9|269
1640688000000|2021-12-28 10:40:00|6814.1|6811.1|6813.9|6812.1|6815.4|6813.1|6813.4|6810.9|229
1640688300000|2021-12-28 10:45:00|6814|6812.2|6813.4|6810.4|6814.4|6812.4|6812.5|6810.2|188
1640688600000|2021-12-28 10:50:00|6813.2|6810.2|6813.6|6811.8|6814.5|6812.3|6812.6|6810|221
1640688900000|2021-12-28 10:55:00|6813.8|6812|6815.1|6812.1|6815.1|6812.8|6813.4|6810.8|222
1640689200000|2021-12-28 11:00:00|6815.2|6812.2|6814|6811|6815.3|6812.6|6813.6|6811|176
1640689500000|2021-12-28 11:05:00|6814.1|6811.1|6813.8|6810.8|6814.5|6811.8|6812.8|6810.3|213
1640689800000|2021-12-28 11:10:00|6813.7|6810.7|6814.1|6811.1|6814.5|6812|6813.5|6810.7|170
1640690100000|2021-12-28 11:15:00|6814.2|6811.2|6814.3|6811.3|6815.5|6812.8|6813.7|6810.9|261
1640690400000|2021-12-28 11:20:00|6814.4|6811.4|6815.4|6812.4|6815.6|6813.1|6813.9|6811.2|207
1640690700000|2021-12-28 11:25:00|6815.3|6812.3|6813.5|6810.5|6815.3|6812.9|6812.8|6810.3|272
1640691000000|2021-12-28 11:30:00|6813.6|6810.6|6813.7|6810.7|6814.3|6811.9|6812.7|6810.1|219
1640691300000|2021-12-28 11:35:00|6813.6|6810.6|6811.9|6810.1|6813.7|6811.3|6811.5|6809.2|272
1640691600000|2021-12-28 11:40:00|6811.8|6810|6814.4|6811.4|6814.5|6812.1|6811.5|6809.2|235
1640691900000|2021-12-28 11:45:00|6814.5|6811.5|6815|6812|6815.9|6813.3|6814.3|6811.4|251
1640692200000|2021-12-28 11:50:00|6815.1|6812.1|6815.3|6812.3|6816.4|6813.9|6814.6|6811.9|257
1640692500000|2021-12-28 11:55:00|6815.2|6812.2|6817.9|6814.9|6818.7|6816.3|6814.7|6812.2|272
1640692800000|2021-12-28 12:00:00|6817|6815.2|6817.4|6814.4|6817.9|6815.3|6816.4|6813.4|229
1640693100000|2021-12-28 12:05:00|6817.3|6814.3|6816.5|6813.5|6817.6|6814.9|6816.3|6813.3|177
1640693400000|2021-12-28 12:10:00|6816.4|6813.4|6816.2|6814.4|6817.5|6814.7|6816.1|6813.4|145
1640693700000|2021-12-28 12:15:00|6817|6814|6818.6|6815.6|6818.8|6815.9|6817|6814|174
1640694000000|2021-12-28 12:20:00|6818.7|6815.7|6818.4|6815.4|6819.1|6816.5|6818|6815|202
1640694300000|2021-12-28 12:25:00|6818.3|6815.3|6820.4|6817.4|6820.8|6818.2|6818.3|6815.3|164
1640694600000|2021-12-28 12:30:00|6820.5|6817.5|6824.2|6821.2|6824.3|6821.9|6820.4|6817.4|168
1640694900000|2021-12-28 12:35:00|6824.1|6821.1|6823.3|6820.3|6824.3|6821.8|6822.6|6820.2|133
1640695200000|2021-12-28 12:40:00|6823.4|6820.4|6824.4|6821.4|6824.7|6821.9|6823.1|6820.4|193
1640695500000|2021-12-28 12:45:00|6824.3|6821.3|6824.9|6821.9|6826|6823.3|6824.3|6821.3|238
1640695800000|2021-12-28 12:50:00|6824.8|6821.8|6824.7|6821.7|6825.3|6822.8|6823.9|6821.4|170
1640696100000|2021-12-28 12:55:00|6824.8|6821.8|6823.2|6820.2|6824.9|6822.4|6822.7|6820|249
1640696400000|2021-12-28 13:00:00|6823.3|6820.3|6823.4|6820.4|6824|6821.4|6822.2|6819.7|240
1640696700000|2021-12-28 13:05:00|6823.5|6820.5|6824.1|6822.3|6824.7|6822.3|6822.5|6820.1|145
1640697000000|2021-12-28 13:10:00|6824|6822.2|6826.1|6823.1|6827.4|6824.4|6823.8|6821.4|199
1640697300000|2021-12-28 13:15:00|6826.2|6823.2|6829.8|6826.8|6830.2|6827.9|6826|6823.1|254
1640697600000|2021-12-28 13:20:00|6829.9|6826.9|6829.1|6827.3|6830.2|6827.7|6828.3|6825.8|284
1640697900000|2021-12-28 13:25:00|6829.2|6827.4|6828.8|6825.8|6829.9|6827.4|6828|6825.5|249
1640698200000|2021-12-28 13:30:00|6828.3|6825.3|6827.8|6824.8|6830.2|6827.7|6827.2|6824.8|272
1640698500000|2021-12-28 13:35:00|6827.9|6824.9|6828.4|6825.4|6829.8|6827.4|6827.1|6824.6|269
1640698800000|2021-12-28 13:40:00|6828.5|6825.5|6827.5|6825.7|6829|6826.6|6827|6824.6|220
1640699100000|2021-12-28 13:45:00|6827.6|6825.8|6826.6|6823.6|6829.4|6826.8|6825.7|6823.3|283
1640699400000|2021-12-28 13:50:00|6826.5|6823.5|6824.9|6823.1|6827.1|6824.8|6824.8|6822.4|237
1640699700000|2021-12-28 13:55:00|6824.8|6823|6822.7|6819.7|6826.1|6823.9|6822.6|6819.6|278
1640700000000|2021-12-28 14:00:00|6822.6|6819.6|6824.3|6821.3|6824.5|6822.1|6821.8|6819.4|363
1640700300000|2021-12-28 14:05:00|6824.2|6821.2|6819.2|6816.2|6824.3|6821.8|6818.6|6816|366
1640700600000|2021-12-28 14:10:00|6819.1|6816.1|6820.2|6817.2|6820.7|6818.3|6818|6815.3|353
1640700900000|2021-12-28 14:15:00|6819.9|6816.9|6821.1|6818.1|6821.3|6818.3|6818.7|6815.7|326
1640701200000|2021-12-28 14:20:00|6821|6818|6817.2|6814.2|6821.1|6818.2|6816.8|6813.8|306
1640701500000|2021-12-28 14:25:00|6817.6|6814.6|6815.6|6812.6|6818|6815|6814.5|6812|311
1640701800000|2021-12-28 14:30:00|6815.3|6812.3|6817.4|6814.4|6817.6|6814.8|6814|6811.5|377
1640702100000|2021-12-28 14:35:00|6817.3|6814.3|6815.4|6812.4|6818.2|6815.8|6814.4|6811.4|356
1640702400000|2021-12-28 14:40:00|6815.5|6812.5|6813.1|6810.1|6817.2|6814.2|6813|6810|401
1640702700000|2021-12-28 14:45:00|6813|6810|6807.2|6804.2|6813.1|6810.2|6806.6|6803.6|441
1640703000000|2021-12-28 14:50:00|6807.1|6804.1|6805.7|6802.7|6807.4|6804.4|6803.4|6800.4|438
1640703300000|2021-12-28 14:55:00|6805.6|6802.6|6810.7|6807.7|6812.2|6809.8|6804|6801.6|450
1640703600000|2021-12-28 15:00:00|6810.5|6807.5|6810|6807|6811.7|6809.4|6808.1|6805.7|423
1640703900000|2021-12-28 15:05:00|6810.1|6807.1|6804.7|6801.7|6810.5|6808.4|6803.5|6800.9|443
1640704200000|2021-12-28 15:10:00|6804.8|6801.8|6806|6803|6808.1|6805.3|6804.5|6801.5|401
1640704500000|2021-12-28 15:15:00|6806.1|6803.1|6803.5|6800.5|6807.1|6804.1|6802.9|6799.9|429
1640704800000|2021-12-28 15:20:00|6803.7|6800.7|6801.5|6798.5|6804.6|6801.6|6800.8|6798.4|355
1640705100000|2021-12-28 15:25:00|6801.4|6798.4|6798.9|6795.9|6801.6|6799.2|6798.5|6795.8|355
1640705400000|2021-12-28 15:30:00|6799|6796|6799.7|6796.7|6800.6|6798.1|6797.1|6794.6|432
1640705700000|2021-12-28 15:35:00|6799|6797.2|6792|6789|6799.6|6797.3|6790.7|6788.2|431
1640706000000|2021-12-28 15:40:00|6791.9|6788.9|6795|6792|6795.2|6792.8|6791.9|6788.9|411
1640706300000|2021-12-28 15:45:00|6794.8|6791.8|6791.7|6789.9|6794.8|6792.1|6790.9|6788.5|380
1640706600000|2021-12-28 15:50:00|6791.8|6790|6795.9|6792.9|6796.1|6793.5|6791.6|6789.2|374
1640706900000|2021-12-28 15:55:00|6796.1|6793.1|6796.1|6794.3|6798.8|6796.4|6795|6792.6|456
1640707200000|2021-12-28 16:00:00|6796.3|6794.5|6796|6793|6797.4|6795.2|6793.6|6791.2|372
1640707500000|2021-12-28 16:05:00|6796.1|6793.1|6795.2|6792.2|6796.4|6794|6794.5|6792.1|262
1640707800000|2021-12-28 16:10:00|6794.4|6792.6|6795.8|6794|6796.4|6794.1|6793.8|6791.6|259
1640708100000|2021-12-28 16:15:00|6795.7|6793.9|6796.3|6794.5|6796.6|6794.8|6794.1|6792.1|237
1640708400000|2021-12-28 16:20:00|6796.2|6794.4|6798.3|6796.5|6799.8|6797.5|6796.1|6793.9|253
1640708700000|2021-12-28 16:25:00|6798.2|6796.4|6801.5|6798.5|6802|6799.1|6797.7|6795.1|364
1640709000000|2021-12-28 16:30:00|6800.8|6799|6800.5|6797.5|6801.5|6799|6798.2|6796.2|380
1640709300000|2021-12-28 16:35:00|6799.8|6796.8|6798.7|6796.9|6800|6797.6|6797.9|6795.8|323
1640709600000|2021-12-28 16:40:00|6799.5|6796.5|6795.4|6792.4|6799.6|6797.2|6794.7|6791.7|341
1640709900000|2021-12-28 16:45:00|6795.3|6792.3|6798.3|6795.3|6799|6796|6794.5|6791.5|314
1640710200000|2021-12-28 16:50:00|6798.4|6795.4|6799.8|6798|6801.3|6798.6|6797.2|6794.8|326
1640710500000|2021-12-28 16:55:00|6800.4|6797.4|6800.4|6797.4|6801.1|6798.1|6797.7|6795.3|295
1640710800000|2021-12-28 17:00:00|6800.5|6797.5|6801.9|6798.9|6803.1|6800.1|6800.2|6797.3|213
1640711100000|2021-12-28 17:05:00|6802|6799|6800.5|6797.5|6802|6799|6799.6|6796.6|329
1640711400000|2021-12-28 17:10:00|6800.6|6797.6|6799.6|6797.8|6800.7|6798.1|6799.2|6796.4|318
1640711700000|2021-12-28 17:15:00|6799.4|6797.6|6803.2|6801.4|6803.9|6801.4|6799.4|6797|273
1640712000000|2021-12-28 17:20:00|6804|6801|6803.4|6801.6|6804.3|6801.8|6801.9|6799.4|199
1640712300000|2021-12-28 17:25:00|6803.3|6801.5|6804.5|6801.5|6806|6803.1|6802.9|6800.2|302
1640712600000|2021-12-28 17:30:00|6804.4|6801.4|6802.2|6799.2|6805.5|6802.5|6801.7|6799.1|371
1640712900000|2021-12-28 17:35:00|6802.3|6799.3|6800.3|6798.5|6802.6|6800.1|6800.2|6798|300
1640713200000|2021-12-28 17:40:00|6800.4|6798.6|6799.1|6796.1|6802|6799|6798.7|6795.7|280
1640713500000|2021-12-28 17:45:00|6799.2|6796.2|6799|6796|6800.1|6797.1|6798.5|6795.5|256
1640713800000|2021-12-28 17:50:00|6799.2|6796.2|6798.7|6795.7|6799.9|6796.9|6797.4|6794.4|229
1640714100000|2021-12-28 17:55:00|6798.8|6795.8|6798|6794.1|6799.6|6796.6|6797.7|6793.8|220
1640714400000|2021-12-28 18:00:00|6797.7|6792.9|6797|6794|6797.9|6795.5|6795.2|6791.9|399
1640714700000|2021-12-28 18:05:00|6796.9|6793.9|6795.5|6793.7|6797.3|6795|6793.1|6790.5|279
1640715000000|2021-12-28 18:10:00|6795.4|6793.6|6796.2|6794.4|6797.5|6794.9|6794.7|6792|309
1640715300000|2021-12-28 18:15:00|6796.1|6794.3|6795.5|6793.7|6796.9|6794.5|6794.1|6791.7|213
1640715600000|2021-12-28 18:20:00|6795.4|6793.6|6794.1|6791.1|6796.5|6793.7|6792.2|6789.7|221
1640715900000|2021-12-28 18:25:00|6794|6791|6792.8|6791|6794.9|6792.4|6792.8|6790.3|249
1640716200000|2021-12-28 18:30:00|6793.2|6790.2|6792.3|6789.3|6794.5|6792.1|6791.6|6789|249
1640716500000|2021-12-28 18:35:00|6791.7|6789.9|6791.5|6788.5|6793.3|6790.9|6790.7|6788.3|238
1640716800000|2021-12-28 18:40:00|6791.6|6788.6|6791.5|6788.5|6791.9|6789.5|6790.2|6787.8|241
1640717100000|2021-12-28 18:45:00|6791.6|6788.6|6791|6789.2|6791.6|6789.2|6790.3|6787.9|188
1640717400000|2021-12-28 18:50:00|6790.9|6789.1|6791.7|6788.7|6792.1|6789.7|6790.2|6787.9|209
1640717700000|2021-12-28 18:55:00|6791.6|6788.6|6792.9|6789.9|6792.9|6790.4|6790.3|6787.9|198
1640718000000|2021-12-28 19:00:00|6793|6790|6790.1|6788.3|6793|6790.1|6789.9|6787.5|228
1640718300000|2021-12-28 19:05:00|6790|6788.2|6790.1|6788.3|6791.9|6789.2|6789.9|6787.5|162
1640718600000|2021-12-28 19:10:00|6790.7|6787.7|6792.6|6789.6|6792.7|6790.1|6790|6787.5|196
1640718900000|2021-12-28 19:15:00|6792.8|6789.8|6791.9|6790.1|6793.5|6791.1|6791.7|6789.2|189
1640719200000|2021-12-28 19:20:00|6792|6790.2|6791.3|6789.5|6793.4|6791|6791.3|6789.1|154
1640719500000|2021-12-28 19:25:00|6791.2|6789.4|6792.6|6789.6|6793.1|6790.7|6790.7|6788.7|175
1640719800000|2021-12-28 19:30:00|6792.7|6789.7|6793.4|6790.4|6793.6|6791.1|6791.8|6789.2|141
1640720100000|2021-12-28 19:35:00|6793.3|6790.3|6793.4|6791.6|6794.1|6791.8|6792.8|6790.3|164
1640720400000|2021-12-28 19:40:00|6793.5|6791.7|6794|6791|6794.1|6792.2|6792.8|6790.5|123
1640720700000|2021-12-28 19:45:00|6793.9|6790.9|6793.7|6791.9|6794.8|6792.3|6792.4|6790|196
1640721000000|2021-12-28 19:50:00|6793.6|6791.8|6796.9|6793.9|6797|6794.3|6793.3|6791|293
1640721300000|2021-12-28 19:55:00|6797|6794|6802.8|6799.8|6802.8|6800.6|6796.5|6793.9|524
1640721600000|2021-12-28 20:00:00|6802.9|6799.9|6807.1|6804.1|6807.7|6804.7|6801.5|6799.2|534
1640721900000|2021-12-28 20:05:00|6807|6804|6803.6|6800.6|6807|6804|6802.4|6799.8|292
1640722200000|2021-12-28 20:10:00|6803.8|6800.8|6802.5|6800.7|6803.9|6800.9|6802.1|6799.5|204
1640722500000|2021-12-28 20:15:00|6802.9|6799.9|6805.6|6802.6|6805.6|6802.8|6802|6799.5|250
1640722800000|2021-12-28 20:20:00|6805.3|6802.3|6803.5|6801.7|6805.5|6803|6802.9|6800.5|181
1640723100000|2021-12-28 20:25:00|6803.9|6800.9|6804.1|6801.1|6804.3|6801.9|6802.4|6800|139
1640723400000|2021-12-28 20:30:00|6804.2|6801.2|6803.5|6800.5|6805.6|6802.8|6802.4|6799.5|282
1640723700000|2021-12-28 20:35:00|6803.4|6800.4|6804.6|6801.6|6805.3|6802.7|6803.3|6800.4|211
1640724000000|2021-12-28 20:40:00|6804.7|6801.7|6805.1|6802.1|6805.6|6802.8|6804|6801|287
1640724300000|2021-12-28 20:45:00|6805.2|6802.2|6806|6803|6806.7|6804.2|6804.1|6801.5|363
1640724600000|2021-12-28 20:50:00|6805.6|6802.6|6803.4|6800.4|6805.7|6803.2|6802.5|6800|386
1640724900000|2021-12-28 20:55:00|6803.5|6800.5|6804.7|6801.7|6804.7|6801.9|6802.5|6800|356
1640725200000|2021-12-28 21:00:00|6804.2|6801.2|6805.6|6803.8|6807.6|6805|6803.2|6800.6|276
1640725500000|2021-12-28 21:05:00|6805.7|6803.9|6805.9|6802.9|6806.5|6803.9|6805.6|6802.8|101
1640725800000|2021-12-28 21:10:00|6805.8|6802.8|6807.3|6804.3|6808.3|6805.3|6805.1|6802.1|112
1640726100000|2021-12-28 21:15:00|6807|6804|6806.5|6803.5|6807.1|6804.2|6805.9|6803|108
1640726400000|2021-12-28 21:20:00|6806.9|6803.9|6808.1|6805.1|6808.1|6805.1|6806.9|6803.9|83
1640726700000|2021-12-28 21:25:00|6808.2|6805.2|6805.7|6802.7|6808.7|6806.2|6805.1|6802.7|125
1640727000000|2021-12-28 21:30:00|6805.5|6802.5|6805.6|6803.8|6806.4|6803.9|6804.5|6801.5|80
1640727300000|2021-12-28 21:35:00|6805.7|6803.9|6804.7|6801.7|6806.2|6803.9|6804.2|6801.6|92
1640727600000|2021-12-28 21:40:00|6804.8|6801.8|6806.4|6803.4|6806.5|6803.5|6804|6801.5|100
1640727900000|2021-12-28 21:45:00|6806.3|6803.3|6806.5|6803.5|6806.6|6803.6|6805.8|6802.8|118
1640728200000|2021-12-28 21:50:00|6806.4|6803.4|6806.6|6803.6|6806.9|6803.9|6806.4|6803.4|82
1640728500000|2021-12-28 21:55:00|6806.5|6803.5|6808.1|6795.1|6816.5|6803.7|6805.2|6793.8|203
1640728800000|2021-12-28 22:00:00|6811|6798|6808|6795|6811|6798|6796.3|6783.3|99
1640729100000|2021-12-28 22:05:00|6807.8|6795.6|6807.8|6796.3|6808.6|6797.7|6807|6794.4|117
1640729400000|2021-12-28 22:10:00|6807.7|6796.4|6807.8|6796.1|6808.8|6798.6|6807.1|6794.7|190
1640729700000|2021-12-28 22:15:00|6807.7|6797|6807.9|6796.8|6808.4|6799.1|6807.4|6795.2|236
1640730000000|2021-12-28 22:20:00|6807.6|6796.2|6807.8|6798.5|6808.1|6799.3|6805.4|6795|213
1640730300000|2021-12-28 22:25:00|6807.6|6798.4|6807.7|6797.6|6808.7|6798.5|6804.7|6793.1|117
1640730600000|2021-12-28 22:30:00|6807.4|6796.5|6808.4|6801|6811.2|6802|6804.2|6791.2|316
1640730900000|2021-12-28 22:35:00|6808|6801.6|6807.6|6802|6808.6|6803|6807|6801|218
1640731200000|2021-12-28 22:40:00|6807.7|6802.5|6807|6794|6809.6|6802.8|6805.4|6792.4|548
1640731500000|2021-12-28 22:45:00|6806.6|6793.6|6808.6|6799.5|6809.9|6799.5|6806|6793|423
1640731800000|2021-12-28 22:50:00|6808.4|6799.8|6804.6|6796.7|6809.4|6800.5|6802.4|6792|476
1640732100000|2021-12-28 22:55:00|6804.5|6795.8|6805.2|6796.2|6805.7|6798.1|6802.3|6792|637
1640732400000|2021-12-28 23:00:00|6803.8|6797.2|6805.6|6802.6|6811|6802.8|6803.5|6795.1|548
1640732700000|2021-12-28 23:05:00|6805.5|6802.5|6805.4|6802.4|6807.6|6802.7|6804.3|6800.1|160
1640733000000|2021-12-28 23:10:00|6805.3|6802.3|6805.4|6802.4|6806.5|6803|6804.9|6801.2|93
1640733300000|2021-12-28 23:15:00|6805.5|6802.5|6804.8|6801.8|6807.5|6804.5|6804.6|6801.3|128
1640733600000|2021-12-28 23:20:00|6804.9|6801.9|6805.9|6802.9|6805.9|6802.9|6804.5|6801.6|71
1640733900000|2021-12-28 23:25:00|6805.8|6802.8|6807.5|6804.5|6807.5|6804.5|6805.7|6802.7|75
1640734200000|2021-12-28 23:30:00|6807.4|6804.4|6807.6|6804.6|6807.9|6805.3|6807|6804|75
1640734500000|2021-12-28 23:35:00|6807.4|6804.4|6805.2|6802.2|6807.4|6804.4|6805.1|6802.1|93
1640734800000|2021-12-28 23:40:00|6805.1|6802.1|6805.9|6802.9|6806.5|6803.5|6805.1|6802.1|72
1640735100000|2021-12-28 23:45:00|6805.8|6802.8|6807.7|6804.7|6807.7|6804.7|6805.8|6802.8|87
1640735400000|2021-12-28 23:50:00|6807.6|6804.6|6808.5|6805.5|6808.8|6805.8|6807.3|6804.5|150
1640735700000|2021-12-28 23:55:00|6808.4|6805.4|6806.2|6803.2|6808.6|6805.6|6805.9|6802.9|103
1640736000000|2021-12-29 00:00:00|6806.1|6803.1|6806.5|6803.5|6807.9|6804.9|6804.2|6801.2|269
1640736300000|2021-12-29 00:05:00|6806.6|6803.6|6805.8|6802.8|6808.3|6806|6805.6|6802.6|293
1640736600000|2021-12-29 00:10:00|6805.9|6802.9|6807.7|6804.7|6808.1|6805.6|6805|6802.5|311
1640736900000|2021-12-29 00:15:00|6807.1|6805.3|6806.1|6804.3|6808|6805.5|6805.1|6802.6|273
1640737200000|2021-12-29 00:20:00|6806.2|6804.4|6808.9|6805.9|6809.3|6807|6806|6803.4|232
1640737500000|2021-12-29 00:25:00|6808.8|6805.8|6807.8|6804.8|6808.9|6806.3|6806.4|6804.3|203
1640737800000|2021-12-29 00:30:00|6807.9|6804.9|6805.4|6803.6|6808.5|6806.2|6805.3|6803|194
1640738100000|2021-12-29 00:35:00|6805.3|6803.5|6804.8|6803|6806.1|6803.7|6804|6802.2|154
1640738400000|2021-12-29 00:40:00|6805.4|6802.4|6806.5|6803.5|6806.6|6804.2|6804.7|6802.3|127
1640738700000|2021-12-29 00:45:00|6805.9|6804.1|6806|6803|6806.7|6804.4|6805.3|6802.9|111
1640739000000|2021-12-29 00:50:00|6805.9|6802.9|6807|6804|6807.7|6805.2|6805.3|6802.5|222
1640739300000|2021-12-29 00:55:00|6806.9|6803.9|6808.3|6805.3|6808.9|6806.8|6805.8|6802.8|214
1640739600000|2021-12-29 01:00:00|6808.2|6805.2|6808.4|6806.6|6810|6807.3|6806.9|6804.4|309
1640739900000|2021-12-29 01:05:00|6808.2|6806.4|6809|6806|6810.5|6808|6808|6805.7|256
1640740200000|2021-12-29 01:10:00|6808.9|6805.9|6807|6804|6810|6807.6|6806|6803.9|171
1640740500000|2021-12-29 01:15:00|6806.9|6803.9|6801.7|6799.9|6807.2|6804.8|6801.2|6799.1|362
1640740800000|2021-12-29 01:20:00|6801.6|6799.8|6802.8|6799.8|6803.9|6801.3|6801.2|6798.8|222
1640741100000|2021-12-29 01:25:00|6802.9|6799.9|6802|6799|6804.1|6801.7|6801.5|6798.8|250
1640741400000|2021-12-29 01:30:00|6801.9|6798.9|6796.3|6793.3|6802.8|6800.4|6795.2|6792.9|339
1640741700000|2021-12-29 01:35:00|6795.7|6793.9|6794.3|6791.3|6797.9|6795.6|6793.7|6790.7|372
1640742000000|2021-12-29 01:40:00|6794.2|6791.2|6793.5|6790.5|6795.6|6793.1|6791.6|6789.1|246
1640742300000|2021-12-29 01:45:00|6793.6|6790.6|6794|6791|6795.7|6793.2|6791.6|6789.1|336
1640742600000|2021-12-29 01:50:00|6793.8|6790.8|6794.5|6792.7|6796.1|6793.8|6792.7|6790.1|243
1640742900000|2021-12-29 01:55:00|6794.6|6792.8|6795.4|6792.4|6797|6794.7|6794.4|6791.9|282
1640743200000|2021-12-29 02:00:00|6795.3|6792.3|6795|6793.2|6796.3|6793.9|6793.5|6791.3|233
1640743500000|2021-12-29 02:05:00|6794.9|6793.1|6796.4|6793.4|6796.5|6794.3|6794|6791.7|240
1640743800000|2021-12-29 02:10:00|6796.5|6793.5|6797.1|6795.3|6798.1|6795.7|6795.9|6793.4|236
1640744100000|2021-12-29 02:15:00|6797.7|6794.7|6797.8|6794.8|6798.3|6795.9|6796.3|6794|233
1640744400000|2021-12-29 02:20:00|6797.7|6794.7|6800.1|6797.1|6800.1|6797.5|6797.2|6794.2|234
1640744700000|2021-12-29 02:25:00|6799.9|6796.9|6798.3|6795.3|6799.9|6796.9|6796.8|6793.9|291
1640745000000|2021-12-29 02:30:00|6798.4|6795.4|6798.3|6795.3|6799.8|6797.2|6798.2|6795.2|221
1640745300000|2021-12-29 02:35:00|6798.4|6795.4|6800.8|6797.8|6800.9|6798.3|6798.2|6795.2|186
1640745600000|2021-12-29 02:40:00|6800.9|6797.9|6800.1|6798.3|6801.3|6799|6799.9|6797.3|189
1640745900000|2021-12-29 02:45:00|6799.9|6798.1|6801.3|6798.3|6801.5|6799|6797.1|6794.6|222
1640746200000|2021-12-29 02:50:00|6801.2|6798.2|6803.3|6800.3|6804.1|6801.3|6800.3|6797.3|202
1640746500000|2021-12-29 02:55:00|6803.4|6800.4|6805.6|6802.6|6805.7|6802.8|6802.8|6800.2|206
1640746800000|2021-12-29 03:00:00|6805.5|6802.5|6807.9|6804.9|6808.6|6805.9|6805.1|6802.3|184
1640747100000|2021-12-29 03:05:00|6807.8|6804.8|6805.1|6802.1|6807.9|6805.4|6804.5|6802|195
1640747400000|2021-12-29 03:10:00|6805|6802|6807.2|6805.4|6807.9|6805.5|6804.8|6801.8|230
1640747700000|2021-12-29 03:15:00|6807.3|6805.5|6809.2|6806.2|6809.3|6806.8|6807.2|6805.1|195
1640748000000|2021-12-29 03:20:00|6809.3|6806.3|6808.7|6805.7|6809.3|6806.9|6807.4|6805|188
1640748300000|2021-12-29 03:25:00|6808.6|6805.6|6807.7|6804.7|6808.7|6805.7|6806.2|6803.2|222
1640748600000|2021-12-29 03:30:00|6807.9|6804.9|6807.8|6804.8|6809.4|6806.9|6807.4|6804.4|141
1640748900000|2021-12-29 03:35:00|6807.7|6804.7|6806.9|6803.9|6807.8|6805|6806.3|6803.9|149
1640749200000|2021-12-29 03:40:00|6807|6804|6809.8|6806.8|6810.1|6807.5|6806.2|6803.8|163
1640749500000|2021-12-29 03:45:00|6809.7|6806.7|6810.7|6807.7|6811|6808.7|6809.7|6806.7|141
1640749800000|2021-12-29 03:50:00|6810.8|6807.8|6810.3|6807.3|6811.8|6809.3|6809.5|6807|157
1640750100000|2021-12-29 03:55:00|6810.4|6807.4|6810.4|6807.4|6810.8|6808.3|6809.3|6806.9|166
1640750400000|2021-12-29 04:00:00|6810.5|6807.5|6811.3|6808.3|6811.4|6809.1|6810|6807|140
1640750700000|2021-12-29 04:05:00|6811.4|6808.4|6809.3|6806.3|6811.4|6808.4|6808.5|6806.2|155
1640751000000|2021-12-29 04:10:00|6809.2|6806.2|6808.4|6805.4|6810.4|6807.4|6807.6|6805.3|193
1640751300000|2021-12-29 04:15:00|6808.3|6805.3|6808.8|6805.8|6808.9|6806.5|6808.2|6805.2|103
1640751600000|2021-12-29 04:20:00|6808.9|6805.9|6808|6805|6809.2|6806.8|6807.4|6805|185
1640751900000|2021-12-29 04:25:00|6808.1|6805.1|6806.6|6804.8|6808.1|6805.3|6805.9|6803.7|158
1640752200000|2021-12-29 04:30:00|6806.7|6804.9|6806.3|6804.5|6807.4|6805|6805.7|6803.9|142
1640752500000|2021-12-29 04:35:00|6805.9|6804.1|6803.8|6802|6806.6|6804.3|6803.8|6801.7|209
1640752800000|2021-12-29 04:40:00|6804.1|6802.3|6803.7|6801.9|6805|6802.7|6803.7|6801.4|180
1640753100000|2021-12-29 04:45:00|6803.6|6801.8|6802.9|6801.1|6803.8|6802|6801.8|6800|152
1640753400000|2021-12-29 04:50:00|6802.8|6801|6805.5|6803.7|6806.1|6803.8|6802.5|6800.2|109
1640753700000|2021-12-29 04:55:00|6805.6|6803.8|6804.6|6802.8|6805.6|6803.8|6804.4|6802.2|124
1640754000000|2021-12-29 05:00:00|6804.7|6802.9|6803|6801.2|6805.2|6803|6802.7|6800.9|124
1640754300000|2021-12-29 05:05:00|6802.9|6801.1|6802.5|6800.7|6803.6|6801.3|6802.4|6800.5|156
1640754600000|2021-12-29 05:10:00|6802.1|6800.3|6804.1|6802.3|6804.5|6802.7|6801.8|6800|158
1640754900000|2021-12-29 05:15:00|6804.2|6802.4|6804.1|6802.3|6806.4|6804|6804|6801.7|223
1640755200000|2021-12-29 05:20:00|6804.2|6802.4|6800.8|6799|6804.6|6802.6|6800.7|6798.9|212
1640755500000|2021-12-29 05:25:00|6800.7|6798.9|6798.5|6796.7|6800.9|6799.1|6798.4|6796.6|233
1640755800000|2021-12-29 05:30:00|6798.6|6796.8|6799.3|6797.5|6800.1|6798.3|6798.3|6796.4|170
1640756100000|2021-12-29 05:35:00|6799.2|6797.4|6800.9|6799.1|6801.4|6799.6|6798.7|6796.9|119
1640756400000|2021-12-29 05:40:00|6800.8|6799|6800.2|6798.4|6801|6799.2|6799.8|6798|156
1640756700000|2021-12-29 05:45:00|6800.3|6798.5|6799.4|6797.6|6800.8|6798.7|6798.8|6796.6|163
1640757000000|2021-12-29 05:50:00|6799.3|6797.5|6802.6|6799.6|6802.8|6800.3|6799.3|6796.9|223
1640757300000|2021-12-29 05:55:00|6802.5|6799.5|6799.6|6797.8|6802.6|6800.3|6798.8|6796.5|267
1640757600000|2021-12-29 06:00:00|6799.5|6797.7|6798.6|6796.8|6801.2|6798.8|6798.3|6795.8|257
1640757900000|2021-12-29 06:05:00|6799.2|6796.2|6798|6795|6799.2|6796.9|6796.7|6794.5|163
1640758200000|2021-12-29 06:10:00|6797.9|6794.9|6798.5|6796.7|6800.7|6798.3|6797.3|6794.7|364
1640758500000|2021-12-29 06:15:00|6798.6|6796.8|6798.9|6797.1|6800.4|6798.2|6798.6|6796.3|399
1640758800000|2021-12-29 06:20:00|6798.8|6797|6799.7|6796.7|6800.2|6798|6798.3|6796|230
1640759100000|2021-12-29 06:25:00|6799.6|6796.6|6797.6|6794.6|6800.1|6798.1|6796.9|6794.6|395
1640759400000|2021-12-29 06:30:00|6797.5|6794.5|6796.1|6794.3|6798.7|6796.1|6796.1|6793.9|256
1640759700000|2021-12-29 06:35:00|6796.2|6794.4|6794.9|6793.1|6796.4|6794.6|6794.6|6792.1|243
1640760000000|2021-12-29 06:40:00|6795.5|6792.5|6791.8|6790|6795.6|6793.1|6791.2|6789.4|184
1640760300000|2021-12-29 06:45:00|6791.9|6790.1|6790.5|6788.7|6792.1|6790.3|6789.9|6788.1|185
1640760600000|2021-12-29 06:50:00|6790.6|6788.8|6790.7|6788.9|6791.3|6789.1|6790|6787.7|152
1640760900000|2021-12-29 06:55:00|6790.8|6789|6791.1|6788.1|6791.1|6789.3|6790|6787.8|128
1640761200000|2021-12-29 07:00:00|6790.9|6789.1|6790.6|6788.8|6792.4|6790|6790.3|6788.2|232
1640761500000|2021-12-29 07:05:00|6790.5|6788.7|6791.5|6789.7|6792.3|6790|6790.4|6788.3|118
1640761800000|2021-12-29 07:10:00|6791.4|6789.6|6791.4|6789.6|6792.4|6790.1|6790.8|6788.5|150
1640762100000|2021-12-29 07:15:00|6792|6789|6792.9|6791.1|6794.9|6792.4|6790.7|6788.9|214
1640762400000|2021-12-29 07:20:00|6793|6791.2|6794.4|6791.4|6794.7|6792.4|6792.9|6790.5|248
1640762700000|2021-12-29 07:25:00|6794.5|6791.5|6795.5|6792.5|6795.7|6793.3|6793.8|6791.4|152
1640763000000|2021-12-29 07:30:00|6795.7|6792.7|6795.3|6792.3|6796.2|6793.8|6794.2|6791.5|232
1640763300000|2021-12-29 07:35:00|6795.2|6792.2|6795|6792|6796|6793.6|6794.3|6791.9|174
1640763600000|2021-12-29 07:40:00|6795.1|6792.1|6796.9|6795.1|6798.2|6795.8|6794.8|6792.1|240
1640763900000|2021-12-29 07:45:00|6797|6795.2|6798.5|6796.7|6799.4|6797.1|6797|6794.8|191
1640764200000|2021-12-29 07:50:00|6798.4|6796.6|6799.2|6797.4|6799.5|6797.7|6797.4|6795.4|230
1640764500000|2021-12-29 07:55:00|6799.1|6797.3|6800|6798.2|6802.4|6800|6798.9|6796.7|237
1640764800000|2021-12-29 08:00:00|6799.8|6798|6798.8|6797|6801.2|6798.7|6798.7|6796.2|351
1640765100000|2021-12-29 08:05:00|6798.7|6796.9|6802.7|6800.9|6803.5|6801|6798.6|6796.8|316
1640765400000|2021-12-29 08:10:00|6802.6|6800.8|6797.8|6796|6802.7|6800.9|6797.5|6795.3|305
1640765700000|2021-12-29 08:15:00|6797.7|6795.9|6797.2|6795.4|6802.5|6800.1|6797.1|6795.3|373
1640766000000|2021-12-29 08:20:00|6797.3|6795.5|6797.8|6796|6799.5|6797.2|6796.6|6794.2|418
1640766300000|2021-12-29 08:25:00|6798.3|6795.3|6798.2|6796.4|6799.1|6796.8|6797.3|6795|301
1640766600000|2021-12-29 08:30:00|6798.3|6796.5|6797.5|6795.7|6799.2|6796.9|6797.3|6795.1|298
1640766900000|2021-12-29 08:35:00|6797.6|6795.8|6797.7|6795.9|6799.1|6796.8|6797.3|6795|325
1640767200000|2021-12-29 08:40:00|6798.3|6795.3|6799.7|6797.9|6800.4|6798.3|6797.2|6795.1|319
1640767500000|2021-12-29 08:45:00|6799.6|6797.8|6797.5|6795.7|6799.9|6798.1|6797.2|6795.2|322
1640767800000|2021-12-29 08:50:00|6797.6|6795.8|6798.1|6796.3|6799.4|6797|6797|6794.6|311
1640768100000|2021-12-29 08:55:00|6798|6796.2|6798|6796.2|6799.9|6797.8|6797.3|6795.3|301
1640768400000|2021-12-29 09:00:00|6797.9|6796.1|6796.4|6794.6|6798.6|6796.6|6796.3|6794|279
1640768700000|2021-12-29 09:05:00|6796.6|6794.8|6791.4|6789.6|6796.7|6794.9|6790.4|6788.1|392
1640769000000|2021-12-29 09:10:00|6792|6789|6790.4|6788.6|6792.1|6789.8|6790|6787.6|271
1640769300000|2021-12-29 09:15:00|6791|6788|6794.3|6791.3|6794.3|6791.9|6789.8|6787.7|301
1640769600000|2021-12-29 09:20:00|6794.4|6791.4|6791.6|6788.6|6794.8|6792.4|6790.8|6788.5|253
1640769900000|2021-12-29 09:25:00|6791.5|6788.5|6791.6|6788.6|6792.7|6790.3|6789.8|6787.6|312
1640770200000|2021-12-29 09:30:00|6791.5|6788.5|6790.5|6788.7|6791.6|6789.3|6789.7|6787.7|230
1640770500000|2021-12-29 09:35:00|6790.6|6788.8|6790.5|6788.7|6790.8|6789|6789.8|6788|218
1640770800000|2021-12-29 09:40:00|6790.4|6788.6|6790.2|6788.4|6791.4|6789.6|6790.1|6788.1|212
1640771100000|2021-12-29 09:45:00|6790.3|6788.5|6790.3|6788.5|6791.2|6788.9|6789.8|6787.8|188
1640771400000|2021-12-29 09:50:00|6790.2|6788.4|6791.2|6789.4|6791.4|6789.6|6790|6787.8|205
1640771700000|2021-12-29 09:55:00|6791.3|6789.5|6791.6|6788.6|6792.5|6790.1|6790.3|6788|324
1640772000000|2021-12-29 10:00:00|6790.7|6788.9|6792.5|6789.5|6792.6|6790.3|6790.6|6788.2|194
1640772300000|2021-12-29 10:05:00|6792.4|6789.4|6791.8|6790|6793.5|6791.4|6791.2|6788.8|252
1640772600000|2021-12-29 10:10:00|6792.4|6789.4|6791.6|6788.6|6792.5|6790.1|6791|6788.6|193
1640772900000|2021-12-29 10:15:00|6791.7|6788.7|6791.3|6789.5|6792.3|6790.2|6790.6|6788.1|237
1640773200000|2021-12-29 10:20:00|6791.2|6789.4|6793.4|6791.6|6793.9|6791.6|6790.6|6788.1|243
1640773500000|2021-12-29 10:25:00|6793.3|6791.5|6794.8|6793|6795.8|6793.2|6793.2|6790.8|222
1640773800000|2021-12-29 10:30:00|6794.4|6792.6|6795.1|6793.3|6795.9|6793.6|6794.3|6792.4|190
1640774100000|2021-12-29 10:35:00|6795|6793.2|6797.8|6796|6798.4|6796.1|6795|6792.5|178
1640774400000|2021-12-29 10:40:00|6797.9|6796.1|6800.3|6797.3|6800.3|6797.9|6797.8|6795.8|144
1640774700000|2021-12-29 10:45:00|6799.6|6797.8|6799.9|6798.1|6800.3|6798.1|6799|6796.8|155
1640775000000|2021-12-29 10:50:00|6800.5|6797.5|6798.6|6795.6|6800.7|6798.1|6797.7|6795.5|154
1640775300000|2021-12-29 10:55:00|6797.9|6796.1|6796.9|6795.1|6798.9|6796.4|6796.8|6794.5|241
1640775600000|2021-12-29 11:00:00|6797.6|6794.6|6795.6|6792.6|6797.6|6794.9|6794.2|6791.9|249
1640775900000|2021-12-29 11:05:00|6795.5|6792.5|6794.8|6793|6796.8|6794.4|6794.7|6792.3|231
1640776200000|2021-12-29 11:10:00|6795.4|6792.4|6795.2|6793.4|6796.2|6793.7|6794.3|6792|165
1640776500000|2021-12-29 11:15:00|6795.1|6793.3|6797.4|6794.4|6797.5|6794.5|6794.8|6792.4|187
1640776800000|2021-12-29 11:20:00|6796.7|6794.9|6800.9|6797.9|6801|6798.9|6796.5|6794|279
1640777100000|2021-12-29 11:25:00|6801|6798|6799.7|6796.7|6801|6798.7|6798.7|6796.3|211
1640777400000|2021-12-29 11:30:00|6799.6|6796.6|6801.7|6798.7|6801.7|6799.4|6798.5|6796.1|273
1640777700000|2021-12-29 11:35:00|6801.6|6798.6|6801.9|6800.1|6802.9|6800.6|6800.9|6798.5|257
1640778000000|2021-12-29 11:40:00|6802|6800.2|6803.3|6801.5|6804|6801.7|6801.9|6799.5|218
1640778300000|2021-12-29 11:45:00|6803.4|6801.6|6805.4|6802.4|6805.6|6803.4|6803|6800.7|161
1640778600000|2021-12-29 11:50:00|6804.7|6802.9|6802.4|6800.6|6805.3|6803.1|6802.4|6800.1|145
1640778900000|2021-12-29 11:55:00|6802.5|6800.7|6803.3|6801.5|6803.8|6801.5|6802.1|6799.9|186
1640779200000|2021-12-29 12:00:00|6803.7|6800.7|6803.7|6801.9|6804.6|6802.3|6802.8|6800.7|193
1640779500000|2021-12-29 12:05:00|6803.8|6802|6800.5|6798.7|6804.4|6802|6799.9|6797.7|248
1640779800000|2021-12-29 12:10:00|6800.6|6798.8|6801.2|6799.4|6802|6799.7|6799.9|6797.8|211
1640780100000|2021-12-29 12:15:00|6801.1|6799.3|6798.7|6796.9|6802.1|6799.6|6798.7|6796.4|218
1640780400000|2021-12-29 12:20:00|6798.8|6797|6801.1|6799.3|6801.3|6799.5|6798.7|6796.9|199
1640780700000|2021-12-29 12:25:00|6801.2|6799.4|6804.2|6802.4|6804.8|6802.6|6801.2|6799.4|233
1640781000000|2021-12-29 12:30:00|6804.1|6802.3|6802|6800.2|6805|6802.6|6801.9|6800.1|226
1640781300000|2021-12-29 12:35:00|6801.9|6800.1|6801.3|6799.5|6802.7|6800.4|6800.8|6798.5|163
1640781600000|2021-12-29 12:40:00|6801.2|6799.4|6799.4|6796.4|6801.8|6799.6|6797.4|6795.4|241
1640781900000|2021-12-29 12:45:00|6799.5|6796.5|6800|6798.2|6801|6798.6|6798.4|6796.3|254
1640782200000|2021-12-29 12:50:00|6799.9|6798.1|6801.5|6798.5|6802.6|6800.3|6799.9|6798|252
1640782500000|2021-12-29 12:55:00|6801.6|6798.6|6800.2|6798.4|6803.5|6801.2|6800|6798.2|309
1640782800000|2021-12-29 13:00:00|6800.1|6798.3|6799.4|6797.6|6801.3|6799.5|6797.8|6795.5|281
1640783100000|2021-12-29 13:05:00|6799.5|6797.7|6799.8|6798|6800.5|6798.2|6798.2|6795.8|210
1640783400000|2021-12-29 13:10:00|6799.7|6797.9|6799.2|6797.4|6801.5|6799.2|6798.8|6796.3|245
1640783700000|2021-12-29 13:15:00|6799.3|6797.5|6802.7|6800.9|6803.5|6800.9|6798.9|6797|265
1640784000000|2021-12-29 13:20:00|6802.6|6800.8|6801.1|6799.3|6802.6|6800.8|6800|6797.6|295
1640784300000|2021-12-29 13:25:00|6801.2|6799.4|6800.5|6797.5|6804.5|6802.1|6800.1|6797.5|299
1640784600000|2021-12-29 13:30:00|6800.8|6797.8|6803.2|6801.4|6803.4|6801.6|6799.9|6797.7|323
1640784900000|2021-12-29 13:35:00|6803.3|6801.5|6806.7|6804.9|6807.3|6805|6802.7|6800.6|292
1640785200000|2021-12-29 13:40:00|6806.6|6804.8|6808.6|6805.6|6808.6|6806.2|6806.3|6803.9|281
1640785500000|2021-12-29 13:45:00|6808.5|6805.5|6809.8|6808|6810.8|6808.4|6807.7|6805.5|331
1640785800000|2021-12-29 13:50:00|6809.7|6807.9|6810.7|6808.9|6812.1|6810.1|6809.5|6807|295
1640786100000|2021-12-29 13:55:00|6810.6|6808.8|6808.6|6805.6|6813.6|6811.2|6808|6805.6|279
1640786400000|2021-12-29 14:00:00|6808.7|6805.7|6809.6|6807.8|6811.5|6809.2|6807|6804.8|326
1640786700000|2021-12-29 14:05:00|6809.8|6808|6810.6|6808.8|6812|6810|6808.9|6806.5|273
1640787000000|2021-12-29 14:10:00|6810.5|6808.7|6812|6810.2|6812.5|6810.3|6809.1|6807.3|266
1640787300000|2021-12-29 14:15:00|6812.1|6810.3|6815.1|6813.3|6815.6|6813.3|6812|6809.9|229
1640787600000|2021-12-29 14:20:00|6815|6813.2|6814.9|6813.1|6816.5|6814.1|6813.4|6811.1|289
1640787900000|2021-12-29 14:25:00|6815.5|6812.5|6815.4|6813.6|6816.3|6813.9|6814.4|6811.8|276
1640788200000|2021-12-29 14:30:00|6815.1|6813.3|6818.9|6817.1|6820.6|6818.3|6814.3|6811.9|484
1640788500000|2021-12-29 14:35:00|6819.5|6816.5|6817|6815.2|6822.7|6820.3|6816|6814.2|420
1640788800000|2021-12-29 14:40:00|6817.1|6815.3|6815.8|6814|6818.5|6816.4|6815|6812.8|330
1640789100000|2021-12-29 14:45:00|6815.6|6813.8|6818.4|6816.6|6819.5|6817.2|6813.7|6811.3|469
1640789400000|2021-12-29 14:50:00|6818.5|6816.7|6820|6818.2|6820.7|6818.5|6817.1|6814.8|356
1640789700000|2021-12-29 14:55:00|6820.1|6818.3|6820.7|6817.7|6823.8|6821.3|6819.4|6817.3|380
1640790000000|2021-12-29 15:00:00|6820.4|6817.4|6821|6819.2|6823.2|6821|6820.4|6817.4|471
1640790300000|2021-12-29 15:05:00|6820.9|6819.1|6826.7|6824.9|6827.7|6825.9|6820.9|6819.1|421
1640790600000|2021-12-29 15:10:00|6826.8|6825|6827.5|6825.7|6829.9|6827.5|6825|6823.2|448
1640790900000|2021-12-29 15:15:00|6827.6|6825.8|6831.4|6829.6|6832.2|6830|6827.5|6825.4|590
1640791200000|2021-12-29 15:20:00|6831|6829.2|6833|6831.2|6836|6833.6|6830.9|6828.5|593
1640791500000|2021-12-29 15:25:00|6832.8|6831|6832.7|6829.7|6833.9|6831.6|6830.9|6828.7|491
1640791800000|2021-12-29 15:30:00|6832.6|6829.6|6835.4|6833.6|6836.4|6834|6832.6|6829.6|559
1640792100000|2021-12-29 15:35:00|6835.5|6833.7|6832.7|6830.9|6835.8|6833.7|6831.1|6828.7|437
1640792400000|2021-12-29 15:40:00|6832.8|6831|6838|6836.2|6838.9|6837.1|6832.4|6830.6|454
1640792700000|2021-12-29 15:45:00|6837.9|6836.1|6842.5|6840.7|6843.9|6841.7|6837.9|6836.1|457
1640793000000|2021-12-29 15:50:00|6842.4|6840.6|6838|6836.2|6843.3|6840.7|6833|6831.2|653
1640793300000|2021-12-29 15:55:00|6837.9|6836.1|6836.4|6834.6|6838.7|6836.6|6833.6|6831.8|517
1640793600000|2021-12-29 16:00:00|6836.5|6834.7|6839.9|6838.1|6842.8|6840.3|6836.4|6834.6|566
1640793900000|2021-12-29 16:05:00|6840|6838.2|6839.4|6837.6|6841.4|6839.4|6838.4|6835.8|426
1640794200000|2021-12-29 16:10:00|6839.2|6837.4|6839.6|6837.8|6840.8|6838.4|6838.3|6836.1|341
1640794500000|2021-12-29 16:15:00|6840.4|6838.6|6840.5|6837.5|6842.5|6840.1|6839.6|6837.2|321
1640794800000|2021-12-29 16:20:00|6840.4|6837.4|6838.1|6835.1|6841.1|6838.8|6837.5|6834.9|332
1640795100000|2021-12-29 16:25:00|6838.2|6835.2|6832.4|6830.6|6838.4|6835.4|6832.4|6830.2|414
1640795400000|2021-12-29 16:30:00|6832.5|6830.7|6831.2|6828.2|6834.2|6831.8|6829.9|6827.3|430
1640795700000|2021-12-29 16:35:00|6831.3|6828.3|6829.9|6828.1|6831.6|6829.2|6827.7|6825.3|442
1640796000000|2021-12-29 16:40:00|6830.4|6827.4|6829.8|6826.8|6830.8|6827.9|6828.1|6825.6|408
1640796300000|2021-12-29 16:45:00|6829.7|6826.7|6827.9|6826.1|6831|6828.3|6826.7|6824.8|350
1640796600000|2021-12-29 16:50:00|6828|6826.2|6827.8|6826|6831|6829.2|6827.3|6825.5|300
1640796900000|2021-12-29 16:55:00|6827.7|6825.9|6826.7|6824.9|6828.3|6826.5|6825.6|6823.8|282
1640797200000|2021-12-29 17:00:00|6826.6|6824.8|6826.8|6825|6827.7|6825.7|6822.2|6820|309
1640797500000|2021-12-29 17:05:00|6827.3|6824.3|6825.8|6824|6827.7|6825.4|6824.8|6822.7|260
1640797800000|2021-12-29 17:10:00|6825.7|6823.9|6827.5|6825.7|6828.4|6826|6825.6|6823.6|307
1640798100000|2021-12-29 17:15:00|6827.4|6825.6|6830.7|6828.9|6831.1|6828.9|6826.7|6824.5|285
1640798400000|2021-12-29 17:20:00|6830.6|6828.8|6830.1|6828.3|6831.6|6829.5|6829.8|6827.8|225
1640798700000|2021-12-29 17:25:00|6830.2|6828.4|6830.8|6829|6831.6|6829.8|6829.8|6828|205
1640799000000|2021-12-29 17:30:00|6830.9|6829.1|6832.5|6830.7|6832.8|6831|6830.8|6829|200
1640799300000|2021-12-29 17:35:00|6832.6|6830.8|6832.6|6829.6|6834.8|6832.4|6830.9|6828.5|232
1640799600000|2021-12-29 17:40:00|6832.5|6829.5|6832.6|6829.6|6833.1|6830.8|6831|6828.6|243
1640799900000|2021-12-29 17:45:00|6832|6830.2|6830.9|6827.9|6832.7|6830.3|6829.5|6827.1|219
1640800200000|2021-12-29 17:50:00|6830.5|6828.7|6829.5|6826.5|6831.2|6828.7|6828.9|6826.4|211
1640800500000|2021-12-29 17:55:00|6829.4|6826.4|6831.3|6828.3|6832.4|6830.2|6828.9|6826.4|201
1640800800000|2021-12-29 18:00:00|6831.6|6828.6|6830.9|6829.1|6834.2|6831.2|6830|6827.7|409
1640801100000|2021-12-29 18:05:00|6830.8|6829|6830.8|6829|6831.2|6829.4|6829.2|6827.4|219
1640801400000|2021-12-29 18:10:00|6830.7|6828.9|6829.8|6828|6831.8|6829.4|6829.1|6826.9|273
1640801700000|2021-12-29 18:15:00|6829.9|6828.1|6831|6828|6832.3|6829.9|6829.6|6827.2|266
1640802000000|2021-12-29 18:20:00|6830.9|6827.9|6830.8|6829|6831.5|6829.5|6829.8|6827.4|191
1640802300000|2021-12-29 18:25:00|6830.6|6828.8|6832.9|6831.1|6833.4|6831.2|6830.6|6828.7|206
1640802600000|2021-12-29 18:30:00|6833|6831.2|6831.4|6828.4|6833.8|6832|6830.1|6828.1|190
1640802900000|2021-12-29 18:35:00|6830.8|6829|6832.3|6830.5|6832.9|6830.6|6830.8|6829|164
1640803200000|2021-12-29 18:40:00|6832.4|6830.6|6832.8|6831|6833.3|6831.5|6831.6|6829.7|169
1640803500000|2021-12-29 18:45:00|6832.7|6830.9|6833.3|6831.5|6834|6832|6832.6|6830.3|170
1640803800000|2021-12-29 18:50:00|6833.2|6831.4|6833.2|6831.4|6833.9|6832|6832.6|6830.3|161
1640804100000|2021-12-29 18:55:00|6833.1|6831.3|6832.7|6830.9|6833.3|6831.3|6831.6|6829.4|190
1640804400000|2021-12-29 19:00:00|6832.6|6830.8|6831.1|6829.3|6833.2|6831.4|6830.9|6828.7|180
1640804700000|2021-12-29 19:05:00|6831.2|6829.4|6831.7|6829.9|6833.3|6831.5|6831|6829.2|134
1640805000000|2021-12-29 19:10:00|6832|6830.2|6832.2|6830.4|6833.1|6831.3|6831.6|6829.8|150
1640805300000|2021-12-29 19:15:00|6832.1|6830.3|6832.7|6830.9|6833.6|6831.2|6831.5|6829.2|110
1640805600000|2021-12-29 19:20:00|6832.6|6830.8|6832.2|6830.4|6833.8|6831.4|6832|6829.5|184
1640805900000|2021-12-29 19:25:00|6832.1|6830.3|6831.8|6830|6832.9|6830.8|6831.5|6829.2|148
1640806200000|2021-12-29 19:30:00|6831.9|6830.1|6831|6829.2|6832.4|6830.1|6831|6828.7|129
1640806500000|2021-12-29 19:35:00|6831.1|6829.3|6830.7|6828.9|6831.3|6829.5|6830.1|6827.7|157
1640806800000|2021-12-29 19:40:00|6830.6|6828.8|6830.7|6828.9|6832.2|6830.4|6830.5|6828.6|164
1640807100000|2021-12-29 19:45:00|6830.8|6829|6830.6|6828.8|6831.7|6829.3|6829.9|6827.5|141
1640807400000|2021-12-29 19:50:00|6830.7|6828.9|6830.1|6828.3|6831.5|6829.5|6829.8|6827.4|190
1640807700000|2021-12-29 19:55:00|6830|6828.2|6824.9|6823.1|6830.2|6828.4|6824.6|6822.2|415
1640808000000|2021-12-29 20:00:00|6825.3|6822.3|6819.6|6816.6|6825.7|6823.5|6818.3|6815.9|558
1640808300000|2021-12-29 20:05:00|6819.7|6816.7|6825.9|6822.9|6826.4|6823.9|6819.6|6816.6|260
1640808600000|2021-12-29 20:10:00|6825.6|6822.6|6827.5|6824.5|6827.6|6824.6|6824.4|6821.9|239
1640808900000|2021-12-29 20:15:00|6827.4|6824.4|6827.2|6824.2|6828.3|6825.9|6826.1|6823.6|204
1640809200000|2021-12-29 20:20:00|6827.3|6824.3|6827.7|6824.7|6828.2|6825.8|6825|6822.6|200
1640809500000|2021-12-29 20:25:00|6827.4|6824.4|6827.8|6824.8|6828.2|6825.6|6825.5|6823.1|202
1640809800000|2021-12-29 20:30:00|6827.7|6824.7|6828.2|6825.2|6828.9|6826.5|6826.2|6823.6|236
1640810100000|2021-12-29 20:35:00|6828|6825|6826.7|6824.9|6828|6825.4|6825.6|6823.2|236
1640810400000|2021-12-29 20:40:00|6826.8|6825|6828|6825|6828.4|6826|6826.4|6824|258
1640810700000|2021-12-29 20:45:00|6827.1|6825.3|6827.9|6824.9|6828.7|6826|6826.6|6824.2|305
1640811000000|2021-12-29 20:50:00|6828|6825|6828.7|6825.7|6828.8|6826.4|6827.1|6824.5|307
1640811300000|2021-12-29 20:55:00|6828.8|6825.8|6828.7|6826.9|6829.8|6827.4|6827.1|6824.7|348
1640811600000|2021-12-29 21:00:00|6829.1|6827.3|6830.9|6829.1|6832.4|6829.8|6828.7|6826.4|384
1640811900000|2021-12-29 21:05:00|6831|6829.2|6832|6829|6832.6|6830.1|6831|6828.5|137
1640812200000|2021-12-29 21:10:00|6831.9|6828.9|6830.7|6828.9|6832.1|6829.4|6830.5|6828.1|106
1640812500000|2021-12-29 21:15:00|6830.6|6828.8|6829.9|6828.1|6831.3|6829.1|6829.9|6827.4|123
1640812800000|2021-12-29 21:20:00|6830.6|6827.6|6830.2|6827.2|6830.6|6827.9|6828.8|6826.5|120
1640813100000|2021-12-29 21:25:00|6830.3|6827.3|6830.6|6828.8|6831.3|6828.9|6829.5|6827.2|112
1640813400000|2021-12-29 21:30:00|6830.5|6828.7|6828.7|6825.7|6831.2|6828.8|6828.1|6825.5|130
1640813700000|2021-12-29 21:35:00|6828.6|6825.6|6828.4|6826.6|6829.1|6826.7|6827.5|6825.1|145
1640814000000|2021-12-29 21:40:00|6829|6826|6828.8|6825.8|6829.4|6827|6828.1|6825.6|92
1640814300000|2021-12-29 21:45:00|6828.7|6825.7|6828.9|6825.9|6829.5|6826.5|6828.3|6825.3|167
1640814600000|2021-12-29 21:50:00|6828.8|6825.8|6828.9|6825.9|6829.5|6826.5|6828.5|6825.5|124
1640814900000|2021-12-29 21:55:00|6828.8|6825.8|6836.6|6824|6837.7|6828|6827.8|6823|346
1640815200000|2021-12-29 22:00:00|6836|6824.5|6843.4|6830.4|6843.4|6830.4|6836|6824.1|67
1640815500000|2021-12-29 22:05:00|6843|6830|6837.4|6824.4|6843|6830|6835.7|6822.7|83
1640815800000|2021-12-29 22:10:00|6837.2|6824.2|6837.7|6824.7|6839|6826|6836.6|6823.6|149
1640816100000|2021-12-29 22:15:00|6837.6|6824.6|6837.5|6824.5|6838.7|6825.7|6837.1|6824.1|89
1640816400000|2021-12-29 22:20:00|6837.8|6824.8|6836.8|6823.8|6838.2|6825.2|6835.9|6822.9|112
1640816700000|2021-12-29 22:25:00|6837.6|6824.6|6837.6|6826.4|6839.7|6826.7|6836|6823.7|117
1640817000000|2021-12-29 22:30:00|6837|6826.3|6838.3|6826.8|6840.5|6827.5|6836|6825.2|174
1640817300000|2021-12-29 22:35:00|6839.1|6826.3|6837.6|6825.8|6839.1|6827.5|6835.8|6825.2|211
1640817600000|2021-12-29 22:40:00|6837.3|6825.7|6833.3|6825.8|6838.6|6826.6|6832.8|6824.6|194
1640817900000|2021-12-29 22:45:00|6833.5|6825.4|6834.5|6825.8|6836.4|6826.6|6831|6825.1|244
1640818200000|2021-12-29 22:50:00|6834.4|6826|6831.2|6826.9|6834.9|6826.9|6831|6824.8|278
1640818500000|2021-12-29 22:55:00|6832.1|6826.8|6831.2|6825.5|6832.2|6826.9|6829.4|6825.3|245
1640818800000|2021-12-29 23:00:00|6830.8|6825.7|6832.2|6829.2|6834|6829.3|6830.1|6825.2|279
1640819100000|2021-12-29 23:05:00|6832.1|6829.1|6832.2|6829.2|6832.9|6829.5|6831.5|6828.4|83
1640819400000|2021-12-29 23:10:00|6832.3|6829.3|6833.2|6830.2|6833.5|6830.5|6832.2|6829.2|111
1640819700000|2021-12-29 23:15:00|6833.3|6830.3|6833.5|6830.5|6834.2|6831.2|6833|6830|104
1640820000000|2021-12-29 23:20:00|6833.4|6830.4|6833.4|6830.4|6834.8|6831.8|6833.2|6830.2|95
1640820300000|2021-12-29 23:25:00|6833.6|6830.6|6833.3|6830.3|6834.7|6831.7|6832.7|6830.2|96
1640820600000|2021-12-29 23:30:00|6833.2|6830.2|6834.6|6831.6|6834.7|6832|6833.1|6830.1|83
1640820900000|2021-12-29 23:35:00|6834.5|6831.5|6835.8|6832.8|6836.2|6833.5|6834.2|6831.2|122
1640821200000|2021-12-29 23:40:00|6835.7|6832.7|6837.1|6834.1|6837.2|6834.6|6834.9|6832.5|128
1640821500000|2021-12-29 23:45:00|6837|6834|6838.1|6835.1|6838.5|6835.7|6837|6834|148
1640821800000|2021-12-29 23:50:00|6838.2|6835.2|6837.6|6834.6|6838.7|6835.7|6836.7|6833.7|142
1640822100000|2021-12-29 23:55:00|6837.5|6834.5|6840.3|6837.3|6840.9|6838.7|6837.1|6834.5|156
1640822400000|2021-12-30 00:00:00|6840.4|6837.4|6839.1|6837.3|6842.2|6839.8|6838.2|6836.1|304
1640822700000|2021-12-30 00:05:00|6839.9|6838.1|6838.2|6836.4|6840.9|6838.5|6838.1|6835.6|338
1640823000000|2021-12-30 00:10:00|6838.3|6836.5|6836.6|6833.6|6839.5|6837.1|6835.7|6833.4|270
1640823300000|2021-12-30 00:15:00|6836.7|6833.7|6836.6|6834.8|6837.3|6835|6835|6832.6|203
1640823600000|2021-12-30 00:20:00|6836.7|6834.9|6840.1|6837.1|6840.3|6837.8|6836.6|6834.4|193
1640823900000|2021-12-30 00:25:00|6840.2|6837.2|6840.9|6839.1|6841.5|6839.3|6839.4|6837|169
1640824200000|2021-12-30 00:30:00|6841.4|6838.4|6840.9|6839.1|6842.4|6840.6|6839.8|6837.4|198
1640824500000|2021-12-30 00:35:00|6840.8|6839|6842.6|6839.6|6842.8|6840.4|6840.7|6838.4|153
1640824800000|2021-12-30 00:40:00|6842.4|6840.6|6843.2|6841.4|6844|6841.7|6842.4|6840.1|145
1640825100000|2021-12-30 00:45:00|6843.1|6841.3|6841.8|6840|6844.4|6842|6841.5|6839.2|198
1640825400000|2021-12-30 00:50:00|6841.7|6839.9|6841.5|6838.5|6842.4|6840.1|6836.9|6834.5|306
1640825700000|2021-12-30 00:55:00|6841.3|6838.3|6841.6|6838.6|6841.8|6839.7|6837.6|6835|279
1640826000000|2021-12-30 01:00:00|6841.1|6839.3|6837.5|6835.7|6841.1|6839.3|6836.5|6834.5|239
1640826300000|2021-12-30 01:05:00|6837.6|6835.8|6838.6|6836.8|6839.5|6837.3|6837.6|6835.5|170
1640826600000|2021-12-30 01:10:00|6838.5|6836.7|6841.1|6838.1|6841.8|6840|6837.3|6835|209
1640826900000|2021-12-30 01:15:00|6841|6838|6842.4|6840.6|6843.1|6840.7|6839.5|6837.7|246
1640827200000|2021-12-30 01:20:00|6842.3|6840.5|6840.7|6838.9|6842.5|6840.7|6838.5|6836.1|294
1640827500000|2021-12-30 01:25:00|6841.2|6839.4|6841.1|6839.3|6842|6840.2|6839.1|6836.9|240
1640827800000|2021-12-30 01:30:00|6841|6839.2|6839.2|6837.4|6842|6840.1|6839.1|6837|233
1640828100000|2021-12-30 01:35:00|6839.4|6836.4|6840.6|6838.8|6841.5|6839.2|6838.1|6835.9|298
1640828400000|2021-12-30 01:40:00|6840.7|6838.9|6842.2|6840.4|6843.1|6841.3|6840.6|6838|206
1640828700000|2021-12-30 01:45:00|6842.1|6840.3|6844.4|6842.6|6846|6843.5|6840.8|6838.6|333
1640829000000|2021-12-30 01:50:00|6844.6|6842.8|6846.7|6844.9|6847.5|6844.9|6844|6841.6|320
1640829300000|2021-12-30 01:55:00|6846.6|6844.8|6847.1|6845.3|6847.7|6845.4|6845.4|6843.3|275
1640829600000|2021-12-30 02:00:00|6847.5|6844.5|6845.8|6844|6847.5|6845.3|6845|6843|240
1640829900000|2021-12-30 02:05:00|6845.3|6843.5|6846.1|6844.3|6846.9|6844.9|6845.2|6842.9|226
1640830200000|2021-12-30 02:10:00|6846|6844.2|6843.3|6841.5|6846.2|6844.2|6843.3|6841|235
1640830500000|2021-12-30 02:15:00|6843.4|6841.6|6846.3|6844.5|6846.9|6844.7|6843.3|6841.5|188
1640830800000|2021-12-30 02:20:00|6846.2|6844.4|6844|6842.2|6846.5|6844.5|6844|6841.7|194
1640831100000|2021-12-30 02:25:00|6844.5|6841.5|6844.8|6843|6845.5|6843.4|6843.9|6841.5|125
1640831400000|2021-12-30 02:30:00|6844.7|6842.9|6845.1|6843.3|6845.9|6843.9|6843.9|6841.5|230
1640831700000|2021-12-30 02:35:00|6845|6843.2|6847.7|6845.9|6848.3|6846.1|6844.7|6842.9|222
1640832000000|2021-12-30 02:40:00|6847.8|6846|6845.5|6843.7|6847.9|6846|6845.4|6843.3|234
1640832300000|2021-12-30 02:45:00|6845.4|6843.6|6848.2|6845.2|6849.8|6846.8|6845.3|6842.9|194
1640832600000|2021-12-30 02:50:00|6848.3|6845.3|6848.1|6846.3|6850.3|6847.9|6847.4|6845.1|203
1640832900000|2021-12-30 02:55:00|6848|6846.2|6848|6846.2|6848.3|6846.4|6846.5|6844.2|217
1640833200000|2021-12-30 03:00:00|6847.8|6846|6848|6846.2|6848.4|6846.3|6846.8|6844.8|136
1640833500000|2021-12-30 03:05:00|6847.9|6846.1|6847.4|6845.6|6848.3|6846.4|6847.3|6844.9|218
1640833800000|2021-12-30 03:10:00|6847.3|6845.5|6844.7|6842.9|6847.5|6845.5|6844.5|6842.2|168
1640834100000|2021-12-30 03:15:00|6844.6|6842.8|6844.7|6842.9|6845.2|6843.4|6843.4|6841.6|143
1640834400000|2021-12-30 03:20:00|6844.6|6842.8|6844.3|6842.5|6844.8|6843|6843.7|6841.4|106
1640834700000|2021-12-30 03:25:00|6844.2|6842.4|6843.1|6841.3|6844.3|6842.5|6842.2|6840.1|157
1640835000000|2021-12-30 03:30:00|6843|6841.2|6844|6841|6844.1|6841.8|6842.1|6839.7|147
1640835300000|2021-12-30 03:35:00|6843.9|6840.9|6846.7|6844.9|6847.5|6845.3|6843.6|6840.9|169
1640835600000|2021-12-30 03:40:00|6846.8|6845|6846.4|6843.4|6847.5|6845.1|6845.8|6843.3|92
1640835900000|2021-12-30 03:45:00|6846.5|6843.5|6844.3|6842.5|6846.5|6844|6844|6841.5|162
1640836200000|2021-12-30 03:50:00|6844.4|6842.6|6843.6|6841.8|6845.7|6843.6|6843.6|6841.8|159
1640836500000|2021-12-30 03:55:00|6843.7|6841.9|6843.5|6840.5|6843.7|6841.9|6842.3|6839.8|143
1640836800000|2021-12-30 04:00:00|6843|6841.2|6842.8|6841|6843.8|6841.5|6842.5|6840|144
1640837100000|2021-12-30 04:05:00|6842.7|6840.9|6845.5|6842.5|6845.5|6843.1|6842.4|6840.4|148
1640837400000|2021-12-30 04:10:00|6844.8|6843|6844.8|6843|6845.6|6843.2|6844.3|6842|99
1640837700000|2021-12-30 04:15:00|6844.7|6842.9|6844.1|6842.3|6845|6842.9|6843.8|6841.8|105
1640838000000|2021-12-30 04:20:00|6844|6842.2|6844.6|6842.8|6845.3|6842.9|6842.5|6840.4|159
1640838300000|2021-12-30 04:25:00|6844.7|6842.9|6844.7|6841.7|6845.4|6843.3|6844|6841.7|99
1640838600000|2021-12-30 04:30:00|6844.8|6841.8|6843.7|6841.9|6844.8|6842.2|6843.3|6841|111
1640838900000|2021-12-30 04:35:00|6843.6|6841.8|6843.6|6841.8|6844.2|6842|6842.5|6840.2|131
1640839200000|2021-12-30 04:40:00|6843.7|6841.9|6844.3|6841.3|6844.9|6842.4|6843.4|6841.3|135
1640839500000|2021-12-30 04:45:00|6844.2|6841.2|6844|6842.2|6844.5|6842.4|6843.3|6841.1|142
1640839800000|2021-12-30 04:50:00|6844.1|6842.3|6844.3|6841.3|6844.7|6842.3|6843.2|6841.2|128
1640840100000|2021-12-30 04:55:00|6844.2|6841.2|6841.9|6840.1|6844.4|6842.3|6841.9|6840.1|137
1640840400000|2021-12-30 05:00:00|6841.8|6840|6843.1|6840.1|6843.1|6840.7|6841|6839|169
1640840700000|2021-12-30 05:05:00|6843.2|6840.2|6840.5|6838.7|6843.2|6840.7|6840.1|6837.6|172
1640841000000|2021-12-30 05:10:00|6840.8|6837.8|6838|6836.2|6841.1|6838.8|6838|6836.2|164
1640841300000|2021-12-30 05:15:00|6838.1|6836.3|6838.4|6836.6|6839.3|6837.2|6837.7|6835.9|118
1640841600000|2021-12-30 05:20:00|6838.3|6836.5|6838.9|6837.1|6839.4|6837.2|6838|6835.9|127
1640841900000|2021-12-30 05:25:00|6839|6837.2|6839.1|6837.3|6840.4|6837.9|6838.7|6836.4|190
1640842200000|2021-12-30 05:30:00|6839|6837.2|6838.7|6836.9|6839.9|6837.6|6838.3|6836.5|133
1640842500000|2021-12-30 05:35:00|6838.6|6836.8|6833.8|6832|6838.6|6836.8|6833.7|6831.9|179
1640842800000|2021-12-30 05:40:00|6833.6|6831.8|6833.4|6831.6|6834.3|6832.1|6833.3|6831.1|108
1640843100000|2021-12-30 05:45:00|6833.2|6831.4|6834.5|6832.7|6835.4|6833.1|6833.2|6831.4|134
1640843400000|2021-12-30 05:50:00|6834.6|6832.8|6835.7|6833.9|6836.3|6834|6833.8|6832|161
1640843700000|2021-12-30 05:55:00|6835.8|6834|6834.8|6831.8|6836.4|6834|6833.4|6831.1|184
1640844000000|2021-12-30 06:00:00|6834.9|6831.9|6832.5|6830.7|6835.3|6832.9|6832.1|6829.7|224
1640844300000|2021-12-30 06:05:00|6832.4|6830.6|6832.2|6830.4|6833.6|6831.2|6831.6|6829.4|273
1640844600000|2021-12-30 06:10:00|6832.1|6830.3|6832|6830.2|6832.7|6830.9|6830.5|6828.7|291
1640844900000|2021-12-30 06:15:00|6832.1|6830.3|6831.7|6829.9|6833|6831.2|6831|6829.2|273
1640845200000|2021-12-30 06:20:00|6832.1|6829.1|6830.7|6828.9|6832.1|6829.7|6829.1|6826.9|248
1640845500000|2021-12-30 06:25:00|6830.8|6829|6830.1|6828.3|6831|6829.2|6828.2|6826.1|263
1640845800000|2021-12-30 06:30:00|6829.9|6828.1|6828.1|6826.3|6829.9|6828.1|6827.8|6825.4|261
1640846100000|2021-12-30 06:35:00|6827.9|6826.1|6826.4|6824.6|6828.4|6826.6|6826.3|6824.5|256
1640846400000|2021-12-30 06:40:00|6826.5|6824.7|6827.3|6825.5|6828.3|6826.5|6825.1|6823.3|307
1640846700000|2021-12-30 06:45:00|6827.4|6825.6|6825.9|6824.1|6827.4|6825.6|6825.6|6823.7|335
1640847000000|2021-12-30 06:50:00|6825.8|6824|6825.8|6824|6826.8|6825|6824.7|6822.9|225
1640847300000|2021-12-30 06:55:00|6825.7|6823.9|6824.6|6822.8|6826.4|6824.6|6824.2|6822.4|271
1640847600000|2021-12-30 07:00:00|6824.7|6822.9|6825.7|6823.9|6826.3|6824.5|6823.5|6821.7|271
1640847900000|2021-12-30 07:05:00|6825.5|6823.7|6824.4|6822.6|6827.3|6825.5|6824.2|6822.4|308
1640848200000|2021-12-30 07:10:00|6824.5|6822.7|6823.7|6821.9|6825.9|6824.1|6823.6|6821.3|285
1640848500000|2021-12-30 07:15:00|6823.8|6822|6822.5|6820.7|6824.3|6822.4|6821.6|6819.2|292
1640848800000|2021-12-30 07:20:00|6822.6|6820.8|6823.7|6821.9|6824.1|6822.2|6819.9|6817.5|305
1640849100000|2021-12-30 07:25:00|6824|6822.2|6826.3|6824.5|6826.3|6824.5|6823.9|6821.6|212
1640849400000|2021-12-30 07:30:00|6826.2|6824.4|6829.3|6827.5|6830.7|6828.4|6825.3|6823.4|308
1640849700000|2021-12-30 07:35:00|6829.8|6826.8|6830.2|6828.4|6830.9|6828.5|6828.6|6826.2|200
1640850000000|2021-12-30 07:40:00|6830.4|6828.6|6830.5|6828.7|6831.8|6829.9|6830.2|6827.8|234
1640850300000|2021-12-30 07:45:00|6830.6|6828.8|6826.8|6825|6830.6|6828.8|6826.6|6824.2|265
1640850600000|2021-12-30 07:50:00|6827.4|6824.4|6822.3|6820.5|6827.4|6825.1|6822.2|6819.9|248
1640850900000|2021-12-30 07:55:00|6822.9|6819.9|6823.2|6820.2|6823.5|6821.4|6820.9|6818.3|307
1640851200000|2021-12-30 08:00:00|6822.9|6821.1|6826.4|6823.4|6826.6|6824.2|6821.3|6818.8|386
1640851500000|2021-12-30 08:05:00|6826.2|6823.2|6822.6|6820.8|6826.4|6823.4|6822.5|6820.1|307
1640851800000|2021-12-30 08:10:00|6822.5|6820.7|6821.3|6818.3|6824.2|6821.7|6820.3|6817.9|294
1640852100000|2021-12-30 08:15:00|6821.2|6818.2|6820.7|6817.7|6821.9|6819.8|6819.7|6817.3|222
1640852400000|2021-12-30 08:20:00|6820|6817|6818.5|6815.5|6820.3|6818.3|6817.5|6815.4|229
1640852700000|2021-12-30 08:25:00|6818.4|6815.4|6820.5|6818.7|6821.5|6819.2|6817.2|6814.7|284
1640853000000|2021-12-30 08:30:00|6820.4|6818.6|6823.5|6820.5|6823.6|6821.2|6819.9|6817.5|260
1640853300000|2021-12-30 08:35:00|6823.4|6820.4|6821.8|6820|6823.5|6821.2|6821.4|6818.9|243
1640853600000|2021-12-30 08:40:00|6822.4|6819.4|6823.8|6820.8|6823.9|6821.7|6821|6818.8|232
1640853900000|2021-12-30 08:45:00|6823.9|6820.9|6819.9|6818.1|6823.9|6821.2|6819.9|6817.7|218
1640854200000|2021-12-30 08:50:00|6819.8|6818|6820.9|6819.1|6822|6819.5|6819.3|6816.9|229
1640854500000|2021-12-30 08:55:00|6821.1|6819.3|6819.5|6816.5|6821.6|6819.3|6817.5|6815.4|275
1640854800000|2021-12-30 09:00:00|6819.4|6816.4|6823.4|6820.4|6823.6|6821.2|6817.9|6815.9|234
1640855100000|2021-12-30 09:05:00|6823.3|6820.3|6824|6821|6825.2|6822.8|6822.2|6819.9|218
1640855400000|2021-12-30 09:10:00|6824.1|6821.1|6826.1|6824.3|6826.7|6824.3|6823.3|6821|187
1640855700000|2021-12-30 09:15:00|6826|6824.2|6827.6|6825.8|6828.8|6826.4|6825.6|6823.2|200
1640856000000|2021-12-30 09:20:00|6827.5|6825.7|6826.3|6823.3|6829|6826.7|6825.5|6823.2|284
1640856300000|2021-12-30 09:25:00|6826.4|6823.4|6824.9|6821.9|6826.5|6824.1|6824.8|6821.9|201
1640856600000|2021-12-30 09:30:00|6825|6822|6825.3|6823.5|6826|6823.6|6822.9|6820.5|213
1640856900000|2021-12-30 09:35:00|6825.4|6823.6|6826.2|6823.2|6827.2|6824.8|6824.7|6822.3|248
1640857200000|2021-12-30 09:40:00|6826.3|6823.3|6826.3|6823.3|6826.8|6824|6824.7|6822.3|201
1640857500000|2021-12-30 09:45:00|6825.9|6822.9|6825.4|6822.4|6826.2|6823.7|6823.8|6821.3|227
1640857800000|2021-12-30 09:50:00|6825.3|6822.3|6823.8|6822|6825.4|6822.9|6823.7|6820.9|209
1640858100000|2021-12-30 09:55:00|6823.7|6821.9|6824.6|6821.6|6824.7|6822.3|6822.3|6819.9|251
1640858400000|2021-12-30 10:00:00|6824.4|6821.4|6826.9|6823.9|6827.1|6824.6|6822.6|6820.2|245
1640858700000|2021-12-30 10:05:00|6826.8|6823.8|6825.6|6822.6|6827.4|6825.3|6824.8|6822.1|157
1640859000000|2021-12-30 10:10:00|6825.5|6822.5|6828|6825|6828.2|6825.7|6824.4|6821.8|203
1640859300000|2021-12-30 10:15:00|6827.9|6824.9|6828.5|6825.5|6828.6|6826.1|6826.2|6823.9|211
1640859600000|2021-12-30 10:20:00|6828.6|6825.6|6828|6825|6829.6|6827.1|6827.1|6824.7|233
1640859900000|2021-12-30 10:25:00|6828.1|6825.1|6829|6826|6829|6826.6|6826.6|6824.2|203
1640860200000|2021-12-30 10:30:00|6828.9|6825.9|6827.4|6825.6|6829.5|6827.1|6826.8|6823.9|251
1640860500000|2021-12-30 10:35:00|6827.5|6825.7|6827.1|6825.3|6828.1|6825.7|6826|6823.6|234
1640860800000|2021-12-30 10:40:00|6827.7|6824.7|6828.5|6825.5|6829|6826.5|6826.9|6824.4|247
1640861100000|2021-12-30 10:45:00|6828.4|6825.4|6828.1|6826.3|6829.1|6826.7|6826.8|6824.3|229
1640861400000|2021-12-30 10:50:00|6828|6826.2|6832|6830.2|6832.7|6830.3|6828|6825.7|261
1640861700000|2021-12-30 10:55:00|6832.1|6830.3|6834.7|6832.9|6835.8|6833.4|6832.1|6830.3|296
1640862000000|2021-12-30 11:00:00|6835.2|6832.2|6837|6834|6837.1|6834.1|6833.5|6830.6|286
1640862300000|2021-12-30 11:05:00|6837.1|6834.1|6837.1|6835.3|6838.2|6835.8|6836.3|6833.8|254
1640862600000|2021-12-30 11:10:00|6837.4|6834.4|6835.6|6833.8|6837.9|6835.4|6834.7|6832.2|225
1640862900000|2021-12-30 11:15:00|6835.7|6833.9|6838.2|6835.2|6838.2|6835.4|6835.7|6833.2|260
1640863200000|2021-12-30 11:20:00|6838.3|6835.3|6837.3|6834.3|6838.3|6835.9|6836.9|6834.1|232
1640863500000|2021-12-30 11:25:00|6837.4|6834.4|6837.8|6834.8|6838.3|6836|6837|6834.2|284
1640863800000|2021-12-30 11:30:00|6837.9|6834.9|6835.1|6833.3|6837.9|6835.5|6834.6|6832.2|218
1640864100000|2021-12-30 11:35:00|6835.2|6833.4|6836|6833|6837.4|6835.1|6834.4|6831.9|244
1640864400000|2021-12-30 11:40:00|6835.9|6832.9|6837.7|6834.7|6837.8|6835|6835.9|6832.9|177
1640864700000|2021-12-30 11:45:00|6837.8|6834.8|6835.2|6832.2|6838.4|6835.9|6834.1|6831.6|284
1640865000000|2021-12-30 11:50:00|6835.4|6832.4|6834.2|6832.4|6836|6833.3|6833.9|6831.3|255
1640865300000|2021-12-30 11:55:00|6834|6832.2|6839.3|6836.3|6839.4|6836.9|6833.9|6832.1|423
1640865600000|2021-12-30 12:00:00|6839|6837.2|6842.4|6839.4|6842.4|6839.9|6838.6|6836.2|273
1640865900000|2021-12-30 12:05:00|6842.3|6839.3|6840.4|6838.6|6843.2|6840.8|6839.9|6837.4|241
1640866200000|2021-12-30 12:10:00|6840.2|6838.4|6841|6839.2|6841.8|6839.4|6840.1|6837.6|291
1640866500000|2021-12-30 12:15:00|6840.8|6839|6842.8|6839.8|6843|6840.5|6840.7|6838.3|205
1640866800000|2021-12-30 12:20:00|6842.9|6839.9|6845.1|6843.3|6845.7|6843.5|6842.4|6839.9|228
1640867100000|2021-12-30 12:25:00|6845.2|6843.4|6846.9|6843.9|6846.9|6844.5|6845|6842.7|241
1640867400000|2021-12-30 12:30:00|6846.8|6843.8|6850.9|6847.9|6851.2|6848.7|6845.9|6843.4|283
1640867700000|2021-12-30 12:35:00|6851|6848|6851.2|6848.2|6851.3|6849|6849.9|6847.4|243
1640868000000|2021-12-30 12:40:00|6850.6|6848.8|6851|6848|6851.4|6848.9|6850.1|6847.7|196
1640868300000|2021-12-30 12:45:00|6850.8|6847.8|6851.2|6848.2|6851.5|6849.1|6850|6847.6|231
1640868600000|2021-12-30 12:50:00|6851.1|6848.1|6850.9|6849.1|6851.5|6849.2|6850.2|6847.7|224
1640868900000|2021-12-30 12:55:00|6850.8|6849|6854.9|6851.9|6856.6|6854.2|6850.6|6848.3|351
1640869200000|2021-12-30 13:00:00|6854.5|6852.7|6855|6852|6857.7|6855.2|6853.7|6851.6|474
1640869500000|2021-12-30 13:05:00|6854.5|6852.7|6851.2|6849.4|6856.4|6854|6851.2|6848.8|367
1640869800000|2021-12-30 13:10:00|6851.8|6848.8|6851.3|6848.3|6852.6|6850.3|6849.2|6846.8|309
1640870100000|2021-12-30 13:15:00|6850.5|6848.7|6848.4|6846.6|6851.5|6849|6847.7|6845.6|294
1640870400000|2021-12-30 13:20:00|6848.2|6846.4|6847.7|6844.7|6848.8|6846.5|6846.2|6843.7|307
1640870700000|2021-12-30 13:25:00|6847.6|6844.6|6847.4|6844|6848.6|6844.8|6844.9|6842.4|242
1640871000000|2021-12-30 13:30:00|6847.5|6844.2|6845.9|6842.9|6848.7|6845.8|6845.6|6842.6|323
1640871300000|2021-12-30 13:35:00|6845.5|6843.7|6847.5|6844.5|6848.1|6845.1|6845.1|6842.1|383
1640871600000|2021-12-30 13:40:00|6847.6|6844.6|6844.3|6841.3|6848|6845.3|6843.7|6840.7|358
1640871900000|2021-12-30 13:45:00|6844.2|6841.2|6842.8|6839.8|6845.6|6842.7|6841.9|6839.1|309
1640872200000|2021-12-30 13:50:00|6842.9|6839.9|6845.1|6842.1|6847|6844.2|6842.6|6839.8|345
1640872500000|2021-12-30 13:55:00|6844.5|6842.7|6834.7|6832.9|6845.8|6843.2|6834.7|6831.9|456
1640872800000|2021-12-30 14:00:00|6834.6|6832.8|6830|6827|6836.5|6834|6826.6|6823.6|559
1640873100000|2021-12-30 14:05:00|6829.9|6826.9|6831.4|6829.6|6832.5|6829.6|6829|6826.5|414
1640873400000|2021-12-30 14:10:00|6831.3|6829.5|6832.1|6829.1|6835|6832|6830.7|6828.1|317
1640873700000|2021-12-30 14:15:00|6832.2|6829.2|6833.8|6830.8|6833.9|6831.1|6829.7|6827.3|327
1640874000000|2021-12-30 14:20:00|6833.1|6831.3|6836.4|6833.4|6837.3|6835|6833.1|6831.1|305
1640874300000|2021-12-30 14:25:00|6836.3|6833.3|6835.3|6832.3|6836.9|6834.4|6832|6829.5|322
1640874600000|2021-12-30 14:30:00|6835.2|6832.2|6839.2|6836.2|6840.4|6837.9|6834.6|6832.1|500
1640874900000|2021-12-30 14:35:00|6839.3|6836.3|6837.4|6834.4|6840.4|6838|6836.3|6833.7|413
1640875200000|2021-12-30 14:40:00|6837.5|6834.5|6840.7|6837.7|6841|6838|6836|6833.6|342
1640875500000|2021-12-30 14:45:00|6840.8|6837.8|6841.9|6838.9|6843.5|6840.5|6838|6835.7|396
1640875800000|2021-12-30 14:50:00|6841.5|6839.7|6845.1|6843.3|6846|6843.4|6840.9|6838.5|365
1640876100000|2021-12-30 14:55:00|6845.7|6842.7|6846.2|6843.2|6847.9|6845.3|6843.7|6841.3|448
1640876400000|2021-12-30 15:00:00|6846.4|6843.4|6852.9|6851.1|6853.2|6851.1|6846.3|6843.3|528
1640876700000|2021-12-30 15:05:00|6853.6|6850.6|6856.7|6853.7|6857.2|6854.7|6851.6|6849.1|403
1640877000000|2021-12-30 15:10:00|6856.6|6853.6|6856.5|6854.7|6858.3|6855.8|6855.4|6853.3|339
1640877300000|2021-12-30 15:15:00|6857.1|6854.1|6855.2|6852.2|6858.5|6856.1|6854.3|6851.9|313
1640877600000|2021-12-30 15:20:00|6854.6|6852.8|6849.5|6847.7|6856.1|6853.7|6848.6|6846.2|360
1640877900000|2021-12-30 15:25:00|6849.6|6846.6|6848.1|6845.1|6850.7|6848.2|6845.8|6843.2|380
1640878200000|2021-12-30 15:30:00|6848.2|6845.2|6846.9|6845.1|6849.9|6847.8|6846.2|6843.7|289
1640878500000|2021-12-30 15:35:00|6846.8|6845|6847.9|6846.1|6849.7|6847.6|6846.3|6843.8|260
1640878800000|2021-12-30 15:40:00|6848|6846.2|6842.8|6839.8|6850.7|6848.3|6841.6|6839.1|323
1640879100000|2021-12-30 15:45:00|6842.9|6839.9|6838.7|6835.7|6845.5|6842.9|6838.3|6835.3|419
1640879400000|2021-12-30 15:50:00|6838.8|6835.8|6839.2|6837.4|6842.5|6839.9|6837.7|6835.4|477
1640879700000|2021-12-30 15:55:00|6839.8|6836.8|6838.6|6835.6|6840.4|6838.2|6835.6|6833|523
1640880000000|2021-12-30 16:00:00|6838.5|6835.5|6841.4|6839.6|6843|6840.6|6837.7|6835.4|392
1640880300000|2021-12-30 16:05:00|6841.9|6838.9|6839.5|6836.5|6843.2|6840.9|6838.6|6836|236
1640880600000|2021-12-30 16:10:00|6839.4|6836.4|6844.5|6841.5|6844.6|6842.2|6839.1|6836.3|232
1640880900000|2021-12-30 16:15:00|6844.4|6841.4|6844.2|6841.2|6846.7|6844.3|6843|6841.2|298
1640881200000|2021-12-30 16:20:00|6844.1|6841.1|6839.7|6837.9|6844.3|6841.6|6839.5|6837.4|292
1640881500000|2021-12-30 16:25:00|6839.6|6837.8|6839.2|6836.2|6840.7|6838.2|6838.6|6836.2|280
1640881800000|2021-12-30 16:30:00|6839.3|6836.3|6837|6835.2|6840.7|6838.3|6836.6|6834.6|255
1640882100000|2021-12-30 16:35:00|6837.1|6835.3|6836.4|6833.4|6837.8|6835.4|6835.5|6833.1|182
1640882400000|2021-12-30 16:40:00|6835.8|6834|6834|6832.2|6836|6834.2|6833.4|6831.1|256
1640882700000|2021-12-30 16:45:00|6834.1|6832.3|6834.1|6832.3|6835.3|6832.9|6832|6829.6|277
1640883000000|2021-12-30 16:50:00|6834|6832.2|6839.9|6836.9|6840|6837.7|6833.9|6831.5|287
1640883300000|2021-12-30 16:55:00|6840|6837|6838.7|6836.9|6840|6837.5|6838.1|6835.7|236
1640883600000|2021-12-30 17:00:00|6839.3|6836.3|6838.6|6836.8|6839.8|6837.1|6837.6|6835.1|194
1640883900000|2021-12-30 17:05:00|6838.7|6836.9|6839.6|6837.8|6841|6838.5|6838.6|6836.6|180
1640884200000|2021-12-30 17:10:00|6839.7|6837.9|6837.7|6834.7|6840.2|6837.9|6836.9|6834.4|174
1640884500000|2021-12-30 17:15:00|6837.6|6834.6|6835|6833.2|6837.7|6835.3|6833.8|6831.5|232
1640884800000|2021-12-30 17:20:00|6835.1|6833.3|6830.7|6828.9|6835.6|6833.5|6830.6|6828.3|224
1640885100000|2021-12-30 17:25:00|6831.3|6828.3|6831.3|6828.3|6832.8|6830.3|6830.5|6828.1|233
1640885400000|2021-12-30 17:30:00|6831.4|6828.4|6831.4|6828.4|6831.7|6829.3|6829.9|6827.4|180
1640885700000|2021-12-30 17:35:00|6831.3|6828.3|6831.2|6828.2|6832.2|6829.8|6830.4|6827.6|226
1640886000000|2021-12-30 17:40:00|6831.1|6828.1|6829.7|6826.7|6831.2|6828.7|6829.4|6826.5|205
1640886300000|2021-12-30 17:45:00|6829.6|6826.6|6829.7|6826.7|6830.6|6827.8|6828.5|6825.9|154
1640886600000|2021-12-30 17:50:00|6829.6|6826.6|6828.4|6825.4|6830.2|6827.8|6827.6|6825.1|140
1640886900000|2021-12-30 17:55:00|6828.5|6825.5|6831.6|6827.6|6831.9|6827.8|6827.7|6825.2|247
1640887200000|2021-12-30 18:00:00|6831.8|6827.5|6830.1|6828.3|6841.2|6829.4|6823.8|6815.7|253
1640887500000|2021-12-30 18:05:00|6830.2|6828.4|6830|6828.2|6831.2|6829.4|6829.6|6827.8|128
1640887800000|2021-12-30 18:10:00|6830.7|6827.7|6828.5|6825.5|6830.7|6827.7|6827.6|6825.2|254
1640888100000|2021-12-30 18:15:00|6827.9|6826.1|6827.8|6826|6830.2|6827.4|6825.8|6823.7|266
1640888400000|2021-12-30 18:20:00|6827.7|6825.9|6828.7|6826.9|6829.9|6827.1|6827.7|6825.6|233
1640888700000|2021-12-30 18:25:00|6828.6|6826.8|6827.3|6825.5|6829.3|6826.9|6827.3|6824.8|231
1640889000000|2021-12-30 18:30:00|6827.4|6825.6|6829.7|6826.7|6830|6827.7|6826.8|6824.5|241
1640889300000|2021-12-30 18:35:00|6829.6|6826.6|6828.8|6825.8|6829.8|6827.2|6827.9|6825.7|184
1640889600000|2021-12-30 18:40:00|6828.9|6825.9|6827.5|6825.7|6829|6826.2|6827.2|6824.7|145
1640889900000|2021-12-30 18:45:00|6827.4|6825.6|6827.2|6825.4|6828.1|6825.7|6826.8|6824.7|169
1640890200000|2021-12-30 18:50:00|6827.8|6824.8|6827.3|6825.5|6828.1|6825.6|6826.7|6824.3|210
1640890500000|2021-12-30 18:55:00|6827.2|6825.4|6828.7|6826.9|6829.3|6826.9|6826.8|6824.5|168
1640890800000|2021-12-30 19:00:00|6828.6|6826.8|6827.8|6826|6829.8|6827.4|6827.7|6825.3|170
1640891100000|2021-12-30 19:05:00|6827.9|6826.1|6826.3|6824.5|6827.9|6826.1|6826.2|6823.7|171
1640891400000|2021-12-30 19:10:00|6826.2|6824.4|6827.3|6825.5|6827.9|6825.6|6826.2|6824.2|134
1640891700000|2021-12-30 19:15:00|6827.9|6824.9|6830.1|6828.3|6830.8|6828.4|6826.7|6824.4|181
1640892000000|2021-12-30 19:20:00|6830.2|6828.4|6830.1|6828.3|6831.3|6828.8|6829.7|6827.3|182
1640892300000|2021-12-30 19:25:00|6830.7|6827.7|6831.2|6829.4|6832.5|6830.1|6829.5|6826.9|209
1640892600000|2021-12-30 19:30:00|6831.9|6828.9|6834.5|6831.5|6834.6|6832.2|6830.3|6827.9|229
1640892900000|2021-12-30 19:35:00|6833.9|6832.1|6833.8|6832|6834.9|6832.2|6833.4|6831|108
1640893200000|2021-12-30 19:40:00|6833.7|6831.9|6835.6|6832.6|6835.7|6833.2|6833|6830.6|172
1640893500000|2021-12-30 19:45:00|6835.5|6832.5|6836.1|6833.1|6836.1|6833.3|6834.4|6832|147
1640893800000|2021-12-30 19:50:00|6836.2|6833.2|6834.4|6831.4|6836.2|6833.7|6834.3|6831.4|159
1640894100000|2021-12-30 19:55:00|6834.2|6831.2|6831.6|6828.6|6836.1|6833.7|6831.5|6828.5|375
1640894400000|2021-12-30 20:00:00|6831.5|6828.5|6830.4|6827.4|6833.6|6831|6829.6|6827|464
1640894700000|2021-12-30 20:05:00|6829.7|6827.9|6833.1|6831.3|6833.9|6831.4|6829.7|6827.6|228
1640895000000|2021-12-30 20:10:00|6833.2|6831.4|6834.6|6831.6|6834.9|6832.2|6832.8|6830.3|200
1640895300000|2021-12-30 20:15:00|6834.5|6831.5|6835.9|6832.9|6836.1|6833.5|6833.6|6831|204
1640895600000|2021-12-30 20:20:00|6836|6833|6837.8|6834.8|6837.9|6835.5|6835.1|6832.6|168
1640895900000|2021-12-30 20:25:00|6837.9|6834.9|6837.7|6835.9|6840.4|6837.9|6837.2|6834.9|207
1640896200000|2021-12-30 20:30:00|6837.6|6835.8|6837.2|6834.2|6838.8|6836.4|6836.6|6834.1|157
1640896500000|2021-12-30 20:35:00|6837.1|6834.1|6834.7|6832.9|6837.4|6834.9|6834.3|6831.8|200
1640896800000|2021-12-30 20:40:00|6835.2|6832.2|6836.2|6833.2|6837.1|6834.2|6835.2|6832.2|183
1640897100000|2021-12-30 20:45:00|6836.1|6833.1|6835.8|6832.8|6836.4|6834.1|6835.2|6832.7|145
1640897400000|2021-12-30 20:50:00|6835.9|6832.9|6832.8|6829.8|6835.9|6833|6832.3|6829.8|250
1640897700000|2021-12-30 20:55:00|6832.9|6829.9|6834.2|6831.2|6834.4|6831.9|6832.1|6829.7|306
1640898000000|2021-12-30 21:00:00|6834.1|6831.1|6831.2|6828.2|6835.3|6832.8|6830.2|6827.2|209
1640898300000|2021-12-30 21:05:00|6831.3|6828.3|6832.6|6829.6|6832.7|6829.7|6830.1|6827.7|151
1640898600000|2021-12-30 21:10:00|6832.9|6829.9|6833.2|6830.2|6833.7|6830.7|6831.6|6828.6|109
1640898900000|2021-12-30 21:15:00|6833.3|6830.3|6834.4|6831.4|6834.4|6831.4|6831.3|6828.8|147
1640899200000|2021-12-30 21:20:00|6834.3|6831.3|6834|6831|6834.4|6831.4|6832.6|6830.2|60
1640899500000|2021-12-30 21:25:00|6834.1|6831.1|6835.1|6832.1|6835.2|6832.2|6834|6831|61
1640899800000|2021-12-30 21:30:00|6835|6832|6836.3|6833.3|6836.3|6833.5|6835|6832|94
1640900100000|2021-12-30 21:35:00|6836.2|6833.2|6835.2|6832.2|6836.3|6833.3|6833.5|6830.5|133
1640900400000|2021-12-30 21:40:00|6835.5|6832.5|6834.1|6831.1|6835.5|6832.5|6833.6|6830.6|107
1640900700000|2021-12-30 21:45:00|6834.2|6831.2|6834.8|6831.8|6835|6832|6832.7|6829.7|175
1640901000000|2021-12-30 21:50:00|6834.9|6831.9|6834.4|6831.4|6835.3|6832.3|6834.2|6831.2|111
1640901300000|2021-12-30 21:55:00|6834.8|6830.9|6838.5|6828.3|6839.9|6832.6|6834|6822.5|344
1640901600000|2021-12-30 22:00:00|6835.5|6822.5|6838|6825|6838.5|6825.5|6832.9|6819.9|68
1640901900000|2021-12-30 22:05:00|6838.2|6825.2|6837.8|6824.8|6839.6|6826.6|6836.1|6823.1|112
1640902200000|2021-12-30 22:10:00|6837.6|6824.6|6838.5|6825.5|6839.7|6826.7|6837|6824|114
1640902500000|2021-12-30 22:15:00|6837.3|6824.3|6834|6821|6838.9|6825.9|6829.3|6816.3|221
1640902800000|2021-12-30 22:20:00|6833.5|6820.5|6835.2|6822.2|6837.7|6824.7|6832.1|6819.1|228
1640903100000|2021-12-30 22:25:00|6836|6823|6837.6|6824.6|6838.7|6825.7|6834.6|6821.6|174
1640903400000|2021-12-30 22:30:00|6836.4|6824.2|6834.4|6821.4|6838.1|6825.1|6832.4|6819.4|394
1640903700000|2021-12-30 22:35:00|6834.6|6821.6|6834.4|6821.4|6835.7|6824.5|6829.8|6816.8|369
1640904000000|2021-12-30 22:40:00|6830.2|6817.2|6833.7|6820.7|6835.1|6824.7|6829.7|6816.7|323
1640904300000|2021-12-30 22:45:00|6830.7|6817.7|6835|6822|6849.1|6836.1|6830.5|6817.5|568
1640904600000|2021-12-30 22:50:00|6834.7|6821.7|6833.5|6826|6838.1|6827.4|6830.5|6817.5|518
1640904900000|2021-12-30 22:55:00|6834|6826.1|6835.8|6825.4|6835.8|6826.7|6832.1|6823.9|515
1640905200000|2021-12-30 23:00:00|6835.2|6825.1|6831.1|6827.3|6839.9|6830.9|6830.5|6824.5|518
1640905500000|2021-12-30 23:05:00|6831|6827|6830.7|6827.7|6831.8|6827.7|6829.4|6825.6|213
1640905800000|2021-12-30 23:10:00|6830.6|6827.6|6831.4|6827.9|6832.3|6828.3|6830|6826.5|171
1640906100000|2021-12-30 23:15:00|6831.1|6828.1|6832.2|6829.2|6832.7|6829.7|6830.9|6827.9|119
1640906400000|2021-12-30 23:20:00|6831.9|6828.9|6831.7|6828.7|6832.6|6829.6|6831.7|6828.7|91
1640906700000|2021-12-30 23:25:00|6831.8|6828.8|6831.3|6828.3|6832|6829|6831|6828|98
1640907000000|2021-12-30 23:30:00|6831.1|6828.1|6830.3|6827.3|6831.4|6828.3|6829.6|6826.6|99
1640907300000|2021-12-30 23:35:00|6830.4|6827.4|6831.5|6828.5|6831.6|6828.6|6830|6827|134
1640907600000|2021-12-30 23:40:00|6831.4|6828.4|6831.9|6828.9|6832.2|6829.2|6831.3|6828.3|71
1640907900000|2021-12-30 23:45:00|6832|6829|6830.6|6827.6|6832|6829|6830.4|6827.4|106
1640908200000|2021-12-30 23:50:00|6830.7|6827.7|6829.8|6826.8|6830.7|6827.7|6829.3|6826.3|76
1640908500000|2021-12-30 23:55:00|6829.9|6826.9|6830.7|6827.7|6831.4|6828.4|6829.8|6826.8|84
1640908800000|2021-12-31 00:00:00|6830.9|6827.9|6833.1|6830.1|6833.2|6830.2|6830.3|6827.7|205
1640909100000|2021-12-31 00:05:00|6833.2|6830.2|6833.9|6830.9|6834.9|6832.3|6832.2|6829.2|212
1640909400000|2021-12-31 00:10:00|6834|6831|6835.4|6832.4|6836.6|6833.9|6833.8|6830.8|255
1640909700000|2021-12-31 00:15:00|6835.3|6832.3|6836.1|6833.1|6837.2|6834.8|6833.6|6830.6|299
1640910000000|2021-12-31 00:20:00|6836|6833|6837.5|6834.5|6838|6835.5|6834.4|6831.9|244
1640910300000|2021-12-31 00:25:00|6837.4|6834.4|6834.9|6831.9|6837.6|6834.9|6833.6|6831.1|241
1640910600000|2021-12-31 00:30:00|6835|6832|6831.8|6830|6835|6832|6831.6|6829.1|197
1640910900000|2021-12-31 00:35:00|6831.9|6830.1|6831.5|6828.5|6833.3|6830.6|6830.8|6828.2|192
1640911200000|2021-12-31 00:40:00|6831.4|6828.4|6830.6|6828.8|6832.4|6830|6830.5|6828.1|199
1640911500000|2021-12-31 00:45:00|6830.7|6828.9|6831.6|6828.6|6832.2|6829.6|6830.5|6828.2|171
1640911800000|2021-12-31 00:50:00|6831.5|6828.5|6833|6830|6833.4|6830.9|6830.9|6828.3|146
1640912100000|2021-12-31 00:55:00|6832.9|6829.9|6833.5|6830.5|6833.5|6830.9|6832|6829.4|159
1640912400000|2021-12-31 01:00:00|6834|6831|6836.5|6833.5|6836.8|6834|6833.7|6830.7|265
1640912700000|2021-12-31 01:05:00|6836.6|6833.6|6833.8|6830.8|6836.9|6834.1|6833.6|6830.6|252
1640913000000|2021-12-31 01:10:00|6833.9|6830.9|6832.7|6829.7|6834.9|6832.1|6832.4|6829.4|244
1640913300000|2021-12-31 01:15:00|6833|6830|6835.3|6832.3|6837.4|6834.9|6832|6829.5|298
1640913600000|2021-12-31 01:20:00|6835.2|6832.2|6834|6831|6837.8|6835|6833.5|6830.8|322
1640913900000|2021-12-31 01:25:00|6833.9|6830.9|6835.3|6832.3|6835.4|6832.4|6832.8|6830.2|236
1640914200000|2021-12-31 01:30:00|6835.2|6832.2|6834.2|6831.2|6836.2|6833.7|6833.5|6831.1|289
1640914500000|2021-12-31 01:35:00|6833.4|6831.6|6835.4|6832.4|6835.6|6832.6|6833.4|6831|212
1640914800000|2021-12-31 01:40:00|6835.5|6832.5|6835.2|6832.2|6835.5|6832.5|6833.2|6830.8|186
1640915100000|2021-12-31 01:45:00|6835.1|6832.1|6834.6|6831.6|6835.8|6833.1|6833.3|6830.8|172
1640915400000|2021-12-31 01:50:00|6834.5|6831.5|6835.1|6832.1|6835.6|6832.6|6833.2|6830.7|190
1640915700000|2021-12-31 01:55:00|6835.3|6832.3|6834.3|6831.3|6836.4|6833.4|6833.6|6830.9|270
1640916000000|2021-12-31 02:00:00|6834.2|6831.2|6831.3|6828.3|6834.3|6831.6|6830.5|6828.2|276
1640916300000|2021-12-31 02:05:00|6831.2|6828.2|6831.3|6828.3|6831.9|6829.3|6829.9|6827.5|248
1640916600000|2021-12-31 02:10:00|6831.2|6828.2|6828.2|6825.2|6831.3|6828.8|6826.8|6824.4|314
1640916900000|2021-12-31 02:15:00|6828.1|6825.1|6829.7|6826.7|6830|6827.3|6827.5|6824.5|291
1640917200000|2021-12-31 02:20:00|6829.8|6826.8|6827.7|6824.7|6829.8|6826.8|6827|6824.5|293
1640917500000|2021-12-31 02:25:00|6827.8|6824.8|6826.6|6824.8|6828.2|6825.2|6826.5|6823.5|224
1640917800000|2021-12-31 02:30:00|6826.7|6824.9|6822.6|6819.6|6826.7|6824.9|6822.3|6819.6|236
1640918100000|2021-12-31 02:35:00|6822.7|6819.7|6823|6821.2|6823.7|6821.3|6821.6|6819|190
1640918400000|2021-12-31 02:40:00|6823.6|6820.6|6823.2|6821.4|6823.9|6821.5|6822.9|6820.5|111
1640918700000|2021-12-31 02:45:00|6823.1|6821.3|6823.6|6821.8|6824.4|6821.8|6822.5|6820.1|170
1640919000000|2021-12-31 02:50:00|6823.5|6821.7|6826.6|6824.8|6827.4|6825|6822.9|6820.5|173
1640919300000|2021-12-31 02:55:00|6827.4|6824.4|6826.9|6825.1|6828.5|6825.9|6826.4|6824.1|150
1640919600000|2021-12-31 03:00:00|6826.8|6825|6827.7|6824.7|6828.4|6825.9|6826|6823.6|214
1640919900000|2021-12-31 03:05:00|6827.6|6824.6|6825.7|6823.9|6828|6825|6825.7|6823.6|115
1640920200000|2021-12-31 03:10:00|6825.6|6823.8|6824.3|6821.3|6826.2|6823.8|6823.4|6820.8|202
1640920500000|2021-12-31 03:15:00|6824.2|6821.2|6824.9|6821.9|6825|6822.4|6821.8|6819.4|205
1640920800000|2021-12-31 03:20:00|6824.8|6821.8|6825|6822|6825.5|6823.1|6823.7|6821.3|145
1640921100000|2021-12-31 03:25:00|6825.1|6822.1|6824.4|6821.4|6825.3|6822.9|6823.3|6820.4|172
1640921400000|2021-12-31 03:30:00|6824.3|6821.3|6825.3|6822.3|6825.6|6822.6|6823.8|6820.8|164
1640921700000|2021-12-31 03:35:00|6825|6822|6824.5|6821.5|6825|6822.6|6823.7|6821.2|141
1640922000000|2021-12-31 03:40:00|6824.4|6821.4|6823.4|6820.4|6824.8|6822.4|6822.9|6820.3|143
1640922300000|2021-12-31 03:45:00|6823.5|6820.5|6823.3|6820.3|6823.9|6821.4|6822.5|6819.8|151
1640922600000|2021-12-31 03:50:00|6823.2|6820.2|6824.3|6821.3|6824.8|6822.3|6822.6|6820.2|169
1640922900000|2021-12-31 03:55:00|6824.5|6821.5|6824.9|6821.9|6825.1|6822.6|6823.6|6821.2|152
1640923200000|2021-12-31 04:00:00|6824.8|6821.8|6824.3|6821.3|6825.3|6822.3|6823.2|6820.7|146
1640923500000|2021-12-31 04:05:00|6824.2|6821.2|6824.2|6821.2|6825.2|6822.7|6823.9|6821.2|96
1640923800000|2021-12-31 04:10:00|6824.3|6821.3|6824.3|6821.3|6824.9|6822.3|6823.5|6821|91
1640924100000|2021-12-31 04:15:00|6824.4|6821.4|6824.1|6822.3|6825.3|6822.9|6823.6|6821.2|122
1640924400000|2021-12-31 04:20:00|6824.2|6822.4|6825.3|6822.3|6825.4|6822.9|6824.1|6821.7|122
1640924700000|2021-12-31 04:25:00|6825.4|6822.4|6824.4|6821.4|6825.5|6823|6823.7|6821.1|158
1640925000000|2021-12-31 04:30:00|6824.5|6821.5|6825.4|6822.4|6825.5|6822.6|6823.9|6821.3|99
1640925300000|2021-12-31 04:35:00|6825.3|6822.3|6827.3|6824.3|6827.5|6825.1|6825|6822.3|139
1640925600000|2021-12-31 04:40:00|6826.8|6825|6827.4|6824.4|6827.9|6825.6|6826.6|6824.3|114
1640925900000|2021-12-31 04:45:00|6827.3|6824.3|6826.8|6823.8|6827.4|6824.9|6825.9|6823.5|129
1640926200000|2021-12-31 04:50:00|6826.7|6823.7|6827.4|6825.6|6828|6825.6|6826.2|6823.7|105
1640926500000|2021-12-31 04:55:00|6827.3|6825.5|6827.5|6825.7|6828.4|6826|6826.9|6824.5|121
1640926800000|2021-12-31 05:00:00|6828.1|6825.1|6828|6825|6828.9|6826.4|6827.5|6825|148
1640927100000|2021-12-31 05:05:00|6827.5|6825.7|6828.9|6825.9|6829.6|6827.4|6827.4|6825|165
1640927400000|2021-12-31 05:10:00|6829|6826|6830.8|6827.8|6830.8|6828.3|6828.9|6825.9|141
1640927700000|2021-12-31 05:15:00|6830.7|6827.7|6830.9|6827.9|6831.4|6828.6|6830|6827.3|113
1640928000000|2021-12-31 05:20:00|6830.8|6827.8|6831.1|6829.3|6831.7|6829.4|6830.5|6827.7|108
1640928300000|2021-12-31 05:25:00|6831.6|6828.6|6832.3|6830.5|6833.5|6830.9|6831.6|6828.6|118
1640928600000|2021-12-31 05:30:00|6832.9|6829.9|6833.4|6830.4|6833.9|6831.5|6832.2|6829.9|179
1640928900000|2021-12-31 05:35:00|6834|6831|6834.5|6831.5|6834.6|6831.7|6833.5|6831|94
1640929200000|2021-12-31 05:40:00|6834.4|6831.4|6834.4|6831.4|6834.9|6832.4|6834.1|6831.1|91
1640929500000|2021-12-31 05:45:00|6834.5|6831.5|6834|6831|6834.5|6832.1|6833.1|6830.7|66
1640929800000|2021-12-31 05:50:00|6834.1|6831.1|6834.2|6831.2|6834.5|6831.5|6833.1|6830.6|110
1640930100000|2021-12-31 05:55:00|6834.3|6831.3|6830.5|6827.5|6834.3|6831.4|6828.9|6826.4|205
1640930400000|2021-12-31 06:00:00|6830.4|6827.4|6830.3|6828.5|6830.9|6828.6|6828.8|6826.4|161
1640930700000|2021-12-31 06:05:00|6830.7|6828.9|6830.9|6827.9|6832.4|6830|6830.5|6827.7|165
1640931000000|2021-12-31 06:10:00|6831|6828|6832.3|6829.3|6832.8|6830.3|6830.7|6827.8|113
1640931300000|2021-12-31 06:15:00|6832.2|6829.2|6832.9|6829.9|6833.5|6831|6831.1|6828.7|159
1640931600000|2021-12-31 06:20:00|6833|6830|6832.4|6829.4|6833|6830.3|6831.5|6828.5|100
1640931900000|2021-12-31 06:25:00|6832.5|6829.5|6831.9|6828.9|6832.9|6830.4|6831|6828.5|149
1640932200000|2021-12-31 06:30:00|6832|6829|6830.8|6827.8|6832|6829.6|6830.6|6827.8|143
1640932500000|2021-12-31 06:35:00|6830.9|6827.9|6829.8|6826.8|6831|6828.4|6828.9|6826.1|133
1640932800000|2021-12-31 06:40:00|6829.7|6826.7|6830.1|6828.3|6831|6828.3|6829|6826.6|151
1640933100000|2021-12-31 06:45:00|6830.9|6827.9|6831.9|6830.1|6832.7|6830.3|6830.5|6827.7|129
1640933400000|2021-12-31 06:50:00|6832.5|6829.5|6833.8|6830.8|6834.4|6831.9|6832.4|6829.4|146
1640933700000|2021-12-31 06:55:00|6832.9|6831.1|6835.7|6832.7|6835.9|6833.6|6832.9|6830.6|159
1640934000000|2021-12-31 07:00:00|6836|6833|6834.3|6831.3|6836.3|6834.1|6832.5|6830.1|219
1640934300000|2021-12-31 07:05:00|6834.4|6831.4|6834|6831|6834.8|6832|6832.9|6830.5|214
1640934600000|2021-12-31 07:10:00|6833.9|6830.9|6832.7|6830.9|6834.1|6831.9|6832.3|6829.8|174
1640934900000|2021-12-31 07:15:00|6832.8|6831|6831.2|6828.2|6833.5|6831|6829.7|6826.9|179
1640935200000|2021-12-31 07:20:00|6831.1|6828.1|6830.7|6827.7|6832.2|6829.3|6830.2|6827.5|216
1640935500000|2021-12-31 07:25:00|6830.6|6827.6|6831.3|6828.3|6831.6|6828.6|6829.8|6827|252
1640935800000|2021-12-31 07:30:00|6831.1|6828.1|6830.3|6827.3|6832.7|6830.2|6830|6827.2|230
1640936100000|2021-12-31 07:35:00|6830.2|6827.2|6830.3|6827.3|6830.6|6827.7|6828.1|6825.4|228
1640936400000|2021-12-31 07:40:00|6830.1|6827.1|6829.5|6826.5|6830.8|6828.3|6829.1|6826.5|213
1640936700000|2021-12-31 07:45:00|6829.6|6826.6|6828.8|6825.8|6829.7|6827.1|6826.8|6824.1|253
1640937000000|2021-12-31 07:50:00|6828.2|6826.4|6827.9|6824.9|6829.7|6827.3|6827.1|6824.8|207
1640937300000|2021-12-31 07:55:00|6827.8|6824.8|6829.1|6827.3|6829.8|6827.4|6827.1|6824.7|270
1640937600000|2021-12-31 08:00:00|6829.2|6827.4|6834.8|6831.8|6834.9|6831.9|6829.1|6826.5|307
1640937900000|2021-12-31 08:05:00|6834.7|6831.7|6834.8|6831.8|6835.2|6832.2|6833.3|6830.3|239
1640938200000|2021-12-31 08:10:00|6834.7|6831.7|6834.8|6831.8|6835.8|6833.3|6833.8|6831.4|213
1640938500000|2021-12-31 08:15:00|6834.9|6831.9|6834.6|6831.6|6836.6|6833.6|6834.1|6831.3|151
1640938800000|2021-12-31 08:20:00|6834.3|6831.3|6834.6|6831.6|6835.1|6832.4|6831.9|6829.4|261
1640939100000|2021-12-31 08:25:00|6834.7|6831.7|6835.8|6832.8|6836.4|6833.9|6834|6831.4|290
1640939400000|2021-12-31 08:30:00|6835.7|6832.7|6839.8|6836.8|6840|6837.4|6835.1|6832.7|269
1640939700000|2021-12-31 08:35:00|6839.7|6836.7|6838.4|6835.4|6840.3|6837.4|6837.5|6834.9|205
1640940000000|2021-12-31 08:40:00|6838.5|6835.5|6839.3|6836.3|6839.3|6836.9|6836.1|6833.1|221
1640940300000|2021-12-31 08:45:00|6839.2|6836.2|6838.4|6835.4|6839.5|6836.8|6838.4|6835.4|204
1640940600000|2021-12-31 08:50:00|6838.8|6835.8|6837.6|6834.6|6838.9|6835.9|6836.6|6833.7|188
1640940900000|2021-12-31 08:55:00|6837.7|6834.7|6836.1|6833.1|6838.3|6835.9|6835.4|6832.8|259
1640941200000|2021-12-31 09:00:00|6836.2|6833.2|6837.3|6834.3|6837.7|6835.3|6834.7|6832.2|253
1640941500000|2021-12-31 09:05:00|6837.2|6834.2|6841.3|6838.3|6841.3|6838.7|6837|6834.2|172
1640941800000|2021-12-31 09:10:00|6841.2|6838.2|6843.5|6840.5|6844.1|6841.6|6841|6838.2|184
1640942100000|2021-12-31 09:15:00|6843.4|6840.4|6844.5|6841.5|6844.7|6842.1|6842.3|6839.7|262
1640942400000|2021-12-31 09:20:00|6844.4|6841.4|6845.3|6842.3|6846|6843.3|6843.1|6840.6|223
1640942700000|2021-12-31 09:25:00|6845.2|6842.2|6844.4|6841.4|6846.1|6843.1|6843.7|6840.7|228
1640943000000|2021-12-31 09:30:00|6844.3|6841.3|6843.8|6840.8|6844.4|6841.6|6841.8|6839.3|235
1640943300000|2021-12-31 09:35:00|6843.9|6840.9|6845.7|6842.7|6847.2|6844.2|6843.3|6840.7|221
1640943600000|2021-12-31 09:40:00|6845.8|6842.8|6846.7|6843.7|6847|6844.5|6845.8|6842.8|169
1640943900000|2021-12-31 09:45:00|6846.6|6843.6|6846.7|6843.7|6848.2|6845.2|6846.5|6843.6|210
1640944200000|2021-12-31 09:50:00|6846.6|6843.6|6844.3|6841.3|6847.2|6844.2|6843.8|6840.8|262
1640944500000|2021-12-31 09:55:00|6844.2|6841.2|6842.7|6839.7|6844.8|6841.8|6842|6839.3|213
1640944800000|2021-12-31 10:00:00|6842.8|6839.8|6845.2|6842.2|6846.8|6844.3|6842.7|6839.7|197
1640945100000|2021-12-31 10:05:00|6845.1|6842.1|6845.1|6842.1|6845.7|6843.1|6843.1|6840.6|215
1640945400000|2021-12-31 10:10:00|6845.2|6842.2|6846.3|6843.3|6846.6|6844.2|6844.2|6841.7|180
1640945700000|2021-12-31 10:15:00|6846.2|6843.2|6847.8|6844.8|6848.7|6846.2|6845.8|6843.2|188
1640946000000|2021-12-31 10:20:00|6847.7|6844.7|6846.7|6843.7|6848.8|6846|6846.4|6843.4|155
1640946300000|2021-12-31 10:25:00|6846.6|6843.6|6848.7|6845.7|6848.7|6846|6846.1|6843.1|169
1640946600000|2021-12-31 10:30:00|6848.6|6845.6|6847.6|6844.6|6849.6|6846.6|6846.8|6844.3|118
1640946900000|2021-12-31 10:35:00|6847.5|6844.5|6844.8|6841.8|6847.8|6845.1|6844.2|6841.7|222
1640947200000|2021-12-31 10:40:00|6844.9|6841.9|6840.7|6837.7|6845.7|6842.7|6840.6|6837.6|251
1640947500000|2021-12-31 10:45:00|6840.6|6837.6|6839.1|6836.1|6841.4|6839|6838.9|6835.9|205
1640947800000|2021-12-31 10:50:00|6839.2|6836.2|6838.6|6835.6|6840.3|6837.5|6838.5|6835.5|199
1640948100000|2021-12-31 10:55:00|6838.5|6835.5|6839.3|6836.3|6839.8|6836.8|6838.4|6835.5|233
1640948400000|2021-12-31 11:00:00|6839.2|6836.2|6839.4|6836.4|6840.9|6838.2|6838.9|6836.2|218
1640948700000|2021-12-31 11:05:00|6839.3|6836.3|6838.3|6835.3|6839.3|6836.3|6837.4|6834.7|145
1640949000000|2021-12-31 11:10:00|6838.5|6835.5|6840.7|6837.7|6841|6838|6838.1|6835.1|204
1640949300000|2021-12-31 11:15:00|6840.6|6837.6|6841.5|6838.5|6841.5|6839.1|6839.7|6837.1|211
1640949600000|2021-12-31 11:20:00|6841.4|6838.4|6841.7|6838.7|6841.8|6839.2|6840|6837.6|185
1640949900000|2021-12-31 11:25:00|6841.6|6838.6|6837|6834|6841.6|6839.2|6836.3|6833.9|317
1640950200000|2021-12-31 11:30:00|6837.1|6834.1|6840.8|6839|6841.6|6839.2|6836.5|6834|180
1640950500000|2021-12-31 11:35:00|6840.7|6838.9|6841.2|6838.2|6842|6840.1|6839.2|6836.8|179
1640950800000|2021-12-31 11:40:00|6841.3|6838.3|6838.4|6836.6|6841.5|6839.7|6838.4|6836|305
1640951100000|2021-12-31 11:45:00|6838.5|6836.7|6836.7|6834.9|6839.4|6837.1|6836.4|6834.1|384
1640951400000|2021-12-31 11:50:00|6836.6|6834.8|6837.4|6835.6|6838.3|6835.8|6836.3|6833.9|249
1640951700000|2021-12-31 11:55:00|6837.6|6835.8|6833.3|6830.3|6838.4|6836|6831.9|6829.2|356
1640952000000|2021-12-31 12:00:00|6833.4|6830.4|6832.3|6829.3|6835.3|6833.1|6831.8|6829.3|318
1640952300000|2021-12-31 12:05:00|6832.2|6829.2|6828.2|6825.2|6832.3|6830|6827.8|6824.8|356
1640952600000|2021-12-31 12:10:00|6828.1|6825.1|6833.7|6830.7|6834.2|6831.6|6827.8|6825.1|271
1640952900000|2021-12-31 12:15:00|6833.6|6830.6|6833.1|6830.1|6834.5|6832.1|6832.2|6829.2|261
1640953200000|2021-12-31 12:20:00|6832.9|6829.9|6834.5|6831.5|6834.8|6832.2|6831.4|6828.7|274
1640953500000|2021-12-31 12:25:00|6834.6|6831.6|6834.9|6831.9|6837.5|6835.1|6832.4|6830|371
1640953800000|2021-12-31 12:30:00|6834.4|6832.6|6836.1|6833.1|6837.8|6835.2|6833.7|6831.3|302
1640954100000|2021-12-31 12:35:00|6835.4|6833.6|6834.5|6832.7|6835.9|6833.6|6832.8|6830.6|365
1640954400000|2021-12-31 12:40:00|6834.4|6832.6|6837.7|6834.7|6838.2|6835.7|6834.2|6831.7|292
1640954700000|2021-12-31 12:45:00|6837.1|6834.1|6837|6834|6838.2|6835.6|6835.7|6832.9|268
1640955000000|2021-12-31 12:50:00|6836.9|6833.9|6833.4|6830.4|6837.1|6834.7|6832.2|6829.8|295
1640955300000|2021-12-31 12:55:00|6832.9|6831.1|6828.8|6825.8|6833.5|6831.1|6828.1|6825.5|393
1640955600000|2021-12-31 13:00:00|6828.4|6826.6|6830.8|6827.8|6832.7|6830.5|6828|6825.4|348
1640955900000|2021-12-31 13:05:00|6830.4|6828.6|6830.6|6827.6|6831.6|6829.1|6828.5|6825.5|330
1640956200000|2021-12-31 13:10:00|6830.5|6827.5|6832|6829|6834.8|6832.4|6829.2|6826.7|329
1640956500000|2021-12-31 13:15:00|6832.2|6829.2|6829.5|6826.5|6832.2|6829.2|6828.3|6825.3|277
1640956800000|2021-12-31 13:20:00|6829|6826|6828.7|6826.9|6830.3|6827.3|6826.9|6824|342
1640957100000|2021-12-31 13:25:00|6828.8|6827|6833.5|6830.5|6834.2|6831.2|6828.8|6826.6|317
1640957400000|2021-12-31 13:30:00|6833.6|6830.6|6831.9|6828.9|6833.7|6830.7|6831.2|6828.2|258
1640957700000|2021-12-31 13:35:00|6831.1|6829.3|6830.9|6827.9|6833.2|6830.6|6829.9|6826.9|302
1640958000000|2021-12-31 13:40:00|6831|6828|6832.2|6829.2|6832.5|6829.5|6830.4|6827.5|268
1640958300000|2021-12-31 13:45:00|6832.5|6829.5|6837.6|6834.6|6838.5|6835.5|6830.4|6827.4|346
1640958600000|2021-12-31 13:50:00|6836.8|6835|6839|6836|6839.7|6837.1|6835.7|6832.7|341
1640958900000|2021-12-31 13:55:00|6839.2|6836.2|6838.3|6835.3|6841.4|6838.8|6838.3|6835.3|349
1640959200000|2021-12-31 14:00:00|6838.2|6835.2|6842.5|6839.5|6843.8|6840.8|6836.3|6833.5|412
1640959500000|2021-12-31 14:05:00|6842.3|6839.3|6840.6|6837.6|6843.6|6840.6|6840.2|6837.2|299
1640959800000|2021-12-31 14:10:00|6840.5|6837.5|6834.9|6831.9|6840.9|6837.9|6834.7|6831.7|324
1640960100000|2021-12-31 14:15:00|6834.8|6831.8|6841.5|6838.5|6841.5|6838.5|6834.4|6831.4|295
1640960400000|2021-12-31 14:20:00|6841.6|6838.6|6841.8|6838.8|6841.9|6838.9|6837.7|6834.7|297
1640960700000|2021-12-31 14:25:00|6841.9|6838.9|6840.2|6837.2|6843.1|6840.1|6839.7|6836.7|318
1640961000000|2021-12-31 14:30:00|6840.6|6837.6|6843.5|6840.5|6844.6|6841.6|6840.5|6837.5|454
1640961300000|2021-12-31 14:35:00|6843.6|6840.6|6836.3|6833.3|6843.7|6840.7|6835.5|6832.5|511
1640961600000|2021-12-31 14:40:00|6836|6833|6835.7|6832.7|6840.2|6837.2|6833.4|6830.4|492
1640961900000|2021-12-31 14:45:00|6835.6|6832.6|6839|6836|6842.3|6839.7|6835.6|6832.6|533
1640962200000|2021-12-31 14:50:00|6839.2|6836.2|6838.1|6835.1|6839.6|6837.3|6835.8|6833.3|492
1640962500000|2021-12-31 14:55:00|6838|6835|6837.3|6834.3|6841.3|6838.3|6836.3|6833.6|492
1640962800000|2021-12-31 15:00:00|6837.8|6834.8|6834.7|6831.7|6837.9|6834.9|6832.6|6829.6|497
1640963100000|2021-12-31 15:05:00|6834.8|6831.8|6833.5|6830.5|6835.4|6832.4|6831.1|6828.1|447
1640963400000|2021-12-31 15:10:00|6833.6|6830.6|6832.7|6829.7|6834.3|6831.3|6830.4|6827.4|391
1640963700000|2021-12-31 15:15:00|6832.6|6829.6|6834.1|6831.1|6836.2|6833.2|6832.4|6829.4|398
1640964000000|2021-12-31 15:20:00|6834|6831|6834.5|6831.5|6835.7|6832.7|6831.3|6828.3|421
1640964300000|2021-12-31 15:25:00|6834.6|6831.6|6840.7|6837.7|6841.3|6838.3|6834.3|6831.3|445
1640964600000|2021-12-31 15:30:00|6840.9|6837.9|6839|6836|6841.3|6838.3|6837.5|6834.5|411
1640964900000|2021-12-31 15:35:00|6839.1|6836.1|6838.1|6835.1|6840.7|6837.7|6837|6834|432
1640965200000|2021-12-31 15:40:00|6838|6835|6842.6|6839.6|6842.7|6839.7|6836.4|6833.4|445
1640965500000|2021-12-31 15:45:00|6842.7|6839.7|6841.2|6838.2|6845.6|6842.6|6839.4|6836.4|461
1640965800000|2021-12-31 15:50:00|6841.1|6838.1|6839.2|6836.2|6842.3|6839.3|6837.2|6834.2|536
1640966100000|2021-12-31 15:55:00|6839.1|6836.1|6847.9|6844.9|6851.5|6848.5|6839.1|6836.1|728
1640966400000|2021-12-31 16:00:00|6848.1|6845.1|6843.9|6840.9|6850.7|6847.7|6842|6839|667
1640966700000|2021-12-31 16:05:00|6844|6841|6846.4|6843.4|6848.8|6845.8|6843.9|6840.9|409
1640967000000|2021-12-31 16:10:00|6846.6|6843.6|6844.3|6841.3|6847.2|6844.2|6843.4|6840.8|412
1640967300000|2021-12-31 16:15:00|6844.4|6841.4|6844.2|6841.2|6846.1|6843.2|6843.5|6840.5|382
1640967600000|2021-12-31 16:20:00|6844.3|6841.3|6845.4|6842.4|6847.3|6844.7|6843.9|6840.9|343
1640967900000|2021-12-31 16:25:00|6845.2|6842.2|6851.5|6848.5|6851.6|6848.6|6844.7|6841.7|375
1640968200000|2021-12-31 16:30:00|6851.6|6848.6|6845.3|6842.3|6852.5|6849.5|6845.2|6842.2|342
1640968500000|2021-12-31 16:35:00|6845.2|6842.2|6844.3|6841.3|6847.6|6844.6|6843.7|6840.7|352
1640968800000|2021-12-31 16:40:00|6844.5|6841.5|6849.1|6846.1|6849.1|6846.1|6844.3|6841.3|367
1640969100000|2021-12-31 16:45:00|6849.7|6846.7|6846.7|6843.7|6851.6|6848.6|6846|6843|323
1640969400000|2021-12-31 16:50:00|6847.3|6844.3|6849.8|6846.8|6850|6847|6847.3|6844.3|329
1640969700000|2021-12-31 16:55:00|6849.9|6846.9|6849.4|6846.4|6850.9|6847.9|6846.3|6843.3|366
1640970000000|2021-12-31 17:00:00|6849.3|6846.3|6848.7|6845.7|6850.1|6847.1|6847.9|6844.9|305
1640970300000|2021-12-31 17:05:00|6848.6|6845.6|6844.5|6841.5|6848.8|6845.8|6844.4|6841.4|250
1640970600000|2021-12-31 17:10:00|6844.4|6841.4|6846|6843|6847|6844|6844.3|6841.3|283
1640970900000|2021-12-31 17:15:00|6846.1|6843.1|6846.7|6843.7|6848.1|6845.1|6846|6843|250
1640971200000|2021-12-31 17:20:00|6846.6|6843.6|6846|6843|6847.6|6845.1|6845.1|6842.1|323
1640971500000|2021-12-31 17:25:00|6845.9|6842.9|6844.6|6841.6|6847|6844|6844.5|6841.5|343
1640971800000|2021-12-31 17:30:00|6844.7|6841.7|6844.1|6841.1|6845.7|6842.7|6843.3|6840.3|249
1640972100000|2021-12-31 17:35:00|6844|6841|6842.9|6839.9|6844.2|6841.5|6842.4|6839.4|222
1640972400000|2021-12-31 17:40:00|6843|6840|6842.9|6839.9|6844.5|6841.7|6842.1|6839.1|206
1640972700000|2021-12-31 17:45:00|6843|6840|6842.9|6839.9|6843.2|6840.2|6841.7|6838.7|211
1640973000000|2021-12-31 17:50:00|6842.3|6839.3|6842.4|6839.4|6842.8|6839.8|6840.8|6837.8|200
1640973300000|2021-12-31 17:55:00|6842.5|6839.5|6852.8|6849.8|6853.6|6850.6|6842.5|6839.5|472
1640973600000|2021-12-31 18:00:00|6853.3|6850.3|6847|6844|6853.3|6850.3|6846.2|6843.2|299
1640973900000|2021-12-31 18:05:00|6847.1|6844.1|6846.9|6843.9|6848.9|6845.9|6846.2|6843.2|225
1640974200000|2021-12-31 18:10:00|6847|6844|6847.3|6844.3|6848|6845|6846.9|6843.9|178
1640974500000|2021-12-31 18:15:00|6847.1|6844.1|6847.3|6844.3|6848.3|6845.3|6846.7|6843.7|212
1640974800000|2021-12-31 18:20:00|6847.1|6844.1|6848.7|6845.7|6849.4|6846.4|6847.1|6844.1|277
1640975100000|2021-12-31 18:25:00|6848.6|6845.6|6849.6|6846.6|6849.8|6846.8|6847.2|6844.2|215
1640975400000|2021-12-31 18:30:00|6849.5|6846.5|6849.4|6846.4|6849.9|6846.9|6848.1|6845.1|205
1640975700000|2021-12-31 18:35:00|6849.5|6846.5|6849.5|6846.5|6849.8|6846.8|6848.5|6845.5|169
1640976000000|2021-12-31 18:40:00|6849.4|6846.4|6847.8|6844.8|6849.4|6846.4|6847.6|6844.7|147
1640976300000|2021-12-31 18:45:00|6847.7|6844.7|6850.6|6847.6|6850.7|6847.7|6847.6|6844.6|154
1640976600000|2021-12-31 18:50:00|6850.5|6847.5|6852|6849|6852|6849|6850.2|6847.2|191
1640976900000|2021-12-31 18:55:00|6852.1|6849.1|6850.5|6847.5|6852.7|6849.7|6850.3|6847.3|195
1640977200000|2021-12-31 19:00:00|6850.7|6847.7|6850.4|6847.4|6851.2|6848.2|6850|6847|167
1640977500000|2021-12-31 19:05:00|6850.5|6847.5|6848.7|6845.7|6850.9|6847.9|6848.3|6845.3|170
1640977800000|2021-12-31 19:10:00|6848.9|6845.9|6848.3|6845.3|6849.8|6846.8|6847.7|6844.7|173
1640978100000|2021-12-31 19:15:00|6848.2|6845.2|6847.2|6844.2|6848.4|6846|6845.2|6842.5|199
1640978400000|2021-12-31 19:20:00|6847.1|6844.1|6847|6844|6847.9|6844.9|6846.8|6843.8|115
1640978700000|2021-12-31 19:25:00|6847.2|6844.2|6845.7|6842.7|6847.3|6844.3|6845.1|6842.6|160
1640979000000|2021-12-31 19:30:00|6845.8|6842.8|6846.5|6843.5|6846.9|6843.9|6845.2|6842.2|169
1640979300000|2021-12-31 19:35:00|6846.4|6843.4|6848|6845|6848.5|6845.5|6846.3|6843.3|128
1640979600000|2021-12-31 19:40:00|6847.9|6844.9|6847.3|6844.3|6847.9|6844.9|6846.5|6843.5|159
1640979900000|2021-12-31 19:45:00|6847.2|6844.2|6847.5|6844.5|6848|6845|6845.7|6842.7|151
1640980200000|2021-12-31 19:50:00|6847.9|6844.9|6848|6845|6848.9|6845.9|6847.7|6844.8|156
1640980500000|2021-12-31 19:55:00|6847.9|6844.9|6847.3|6844.3|6848|6845.3|6845.8|6842.8|203
1640980800000|2021-12-31 20:00:00|6847.2|6844.2|6848.4|6845.4|6848.8|6845.8|6847.2|6844.2|208
1640981100000|2021-12-31 20:05:00|6848.3|6845.3|6847.7|6844.7|6848.4|6845.4|6847|6844.4|150
1640981400000|2021-12-31 20:10:00|6847.6|6844.6|6848.5|6845.5|6848.9|6845.9|6847.1|6844.1|126
1640981700000|2021-12-31 20:15:00|6848.4|6845.4|6848.5|6845.5|6848.8|6846.3|6847.9|6844.9|131
1640982000000|2021-12-31 20:20:00|6848.4|6845.4|6848.4|6845.4|6848.8|6845.8|6848.1|6845.1|97
1640982300000|2021-12-31 20:25:00|6848.3|6845.3|6846.3|6843.3|6848.4|6845.4|6846.2|6843.2|139
1640982600000|2021-12-31 20:30:00|6846.4|6843.4|6846.3|6843.3|6847.1|6844.1|6845.9|6842.9|189
1640982900000|2021-12-31 20:35:00|6846.4|6843.4|6846.1|6843.1|6847.1|6844.1|6845.4|6842.4|222
1640983200000|2021-12-31 20:40:00|6846.2|6843.2|6846.9|6843.9|6847.7|6844.7|6846.2|6843.2|199
1640983500000|2021-12-31 20:45:00|6847|6844|6847.1|6844.1|6848.4|6845.4|6846.4|6843.4|188
1640983800000|2021-12-31 20:50:00|6846.9|6843.9|6847|6844|6847.8|6844.8|6846.1|6843.1|251
1640984100000|2021-12-31 20:55:00|6846.9|6843.9|6843.3|6840.3|6846.9|6843.9|6843.2|6840.2|353
1640984400000|2021-12-31 21:00:00|6843.4|6840.4|6845.7|6842.7|6845.7|6843.2|6843.4|6840.4|260
1640984700000|2021-12-31 21:05:00|6845.6|6842.6|6845.3|6842.3|6846.4|6843.4|6844.3|6841.3|199
1640985000000|2021-12-31 21:10:00|6845.4|6842.4|6844.8|6841.8|6845.4|6842.4|6843.4|6840.4|220
1640985300000|2021-12-31 21:15:00|6844.7|6841.7|6843.1|6840.1|6844.9|6841.9|6842.8|6839.8|179
1640985600000|2021-12-31 21:20:00|6843|6840|6842|6839|6843|6840|6841.2|6838.2|102
1640985900000|2021-12-31 21:25:00|6842.1|6839.1|6842.4|6839.4|6842.8|6839.8|6841.4|6838.4|148
1640986200000|2021-12-31 21:30:00|6842.5|6839.5|6842|6839|6842.5|6839.5|6841.5|6838.5|83
1640986500000|2021-12-31 21:35:00|6842.2|6839.2|6844.4|6841.4|6844.5|6841.5|6840.4|6837.4|131
1640986800000|2021-12-31 21:40:00|6844.3|6841.3|6843.9|6840.9|6844.7|6841.7|6842.7|6839.7|142
1640987100000|2021-12-31 21:45:00|6844.6|6841.6|6846.2|6843.2|6846.4|6843.4|6843.8|6840.8|158
1640987400000|2021-12-31 21:50:00|6846.3|6843.3|6848.2|6845.2|6849.7|6846.7|6845.9|6842.9|238
1640987700000|2021-12-31 21:55:00|6848.1|6845.1|6848.9|6835.9|6857.7|6845.6|6840.3|6827.3|615
1641157200000|2022-01-02 21:00:00|6847|6833|6847|6833|6847|6833|6847|6833|1
1641158700000|2022-01-02 21:25:00|6844.5|6825.5|6844.5|6825.5|6844.5|6825.5|6844.5|6825.5|1
1641160800000|2022-01-02 22:00:00|6844|6826|6844|6826|6844|6826|6844|6826|1
1641164400000|2022-01-02 23:00:00|6846.7|6833.7|6850.6|6840.5|6852.6|6841.4|6845.7|6832.7|409
1641164700000|2022-01-02 23:05:00|6850.7|6840|6846.8|6843.8|6853|6843.9|6845.4|6834.9|458
1641165000000|2022-01-02 23:10:00|6846.9|6843.9|6845.6|6842.6|6847.7|6843.9|6845.6|6840.7|281
1641165300000|2022-01-02 23:15:00|6845.7|6842.4|6847.4|6844.4|6848|6845|6845.5|6842.4|172
1641165600000|2022-01-02 23:20:00|6847.3|6844.3|6846.3|6843.3|6847.4|6844.4|6846.3|6843.3|141
1641165900000|2022-01-02 23:25:00|6846.2|6843.2|6847.9|6844.9|6848|6845|6846.2|6843.2|105
1641166200000|2022-01-02 23:30:00|6847.8|6844.8|6846.2|6843.2|6847.8|6844.8|6846|6843|181
1641166500000|2022-01-02 23:35:00|6846.3|6843.3|6846.8|6843.8|6847.4|6844.4|6846.2|6843.2|110
1641166800000|2022-01-02 23:40:00|6846.4|6843.4|6845.4|6842.4|6846.4|6843.4|6845.1|6842.1|131
1641167100000|2022-01-02 23:45:00|6845.3|6842.3|6842.3|6839.3|6845.4|6842.4|6842|6839|161
1641167400000|2022-01-02 23:50:00|6842.4|6839.4|6842.4|6839.4|6842.9|6839.9|6842.1|6839.1|99
1641167700000|2022-01-02 23:55:00|6842.5|6839.5|6840.9|6837.9|6842.5|6839.5|6840.9|6837.9|129
1641168000000|2022-01-03 00:00:00|6841.1|6838.1|6843.5|6841.7|6844.3|6841.8|6840.3|6837.8|163
1641168300000|2022-01-03 00:05:00|6843.6|6841.8|6846.2|6844.4|6846.8|6844.4|6843.3|6841.4|151
1641168600000|2022-01-03 00:10:00|6846.1|6844.3|6845.4|6843.6|6847.3|6845.5|6845|6843.2|157
1641168900000|2022-01-03 00:15:00|6845.3|6843.5|6847.2|6845.4|6847.5|6845.7|6844.2|6842.4|196
1641169200000|2022-01-03 00:20:00|6847.3|6845.5|6848.8|6847|6849.2|6847.4|6847.1|6845.3|149
1641169500000|2022-01-03 00:25:00|6849|6847.2|6848.4|6846.6|6850.1|6847.7|6848|6846|160
1641169800000|2022-01-03 00:30:00|6848.3|6846.5|6846.5|6844.7|6848.6|6846.8|6846.4|6844.6|158
1641170100000|2022-01-03 00:35:00|6846.6|6844.8|6847.7|6845.9|6848|6846.2|6846.2|6844.4|98
1641170400000|2022-01-03 00:40:00|6847.8|6846|6848.1|6846.3|6848.4|6846.4|6847|6845.2|144
1641170700000|2022-01-03 00:45:00|6848.2|6846.4|6847.5|6845.7|6848.2|6846.4|6847.1|6845.3|145
1641171000000|2022-01-03 00:50:00|6847.6|6845.8|6847.5|6845.7|6848.2|6846.2|6847|6844.8|150
1641171300000|2022-01-03 00:55:00|6847.6|6845.8|6848.5|6846.7|6849.7|6847.6|6846.6|6844.8|247
1641171600000|2022-01-03 01:00:00|6848.6|6846.8|6848.9|6847.1|6849.5|6847.2|6848|6846|204
1641171900000|2022-01-03 01:05:00|6849.3|6847.5|6850.2|6848.4|6850.3|6848.5|6848.4|6846.4|156
1641172200000|2022-01-03 01:10:00|6850.3|6848.5|6852|6849|6852.3|6850.5|6849.6|6847.4|141
1641172500000|2022-01-03 01:15:00|6851.5|6849.7|6856.1|6854.3|6856.3|6854.5|6851.5|6849.5|253
1641172800000|2022-01-03 01:20:00|6856.7|6853.7|6856.9|6853.9|6858.2|6855.8|6856.1|6853.7|209
1641173100000|2022-01-03 01:25:00|6856.4|6854.6|6855.1|6853.3|6857.5|6855.6|6855|6852.9|243
1641173400000|2022-01-03 01:30:00|6855|6853.2|6854.8|6853|6855.9|6853.6|6852.5|6850.4|228
1641173700000|2022-01-03 01:35:00|6854.9|6853.1|6848.9|6847.1|6854.9|6853.1|6848.2|6845.8|283
1641174000000|2022-01-03 01:40:00|6848.8|6847|6843.5|6840.5|6849|6847.1|6841.4|6838.4|367
1641174300000|2022-01-03 01:45:00|6843.4|6840.4|6839.1|6837.3|6843.5|6840.5|6836.6|6834.2|342
1641174600000|2022-01-03 01:50:00|6839|6837.2|6839.6|6836.6|6840.6|6838.1|6838.2|6835.7|326
1641174900000|2022-01-03 01:55:00|6839.7|6836.7|6839.6|6836.6|6840.4|6838.1|6837.7|6835.2|220
1641175200000|2022-01-03 02:00:00|6838.7|6836.9|6837.5|6834.5|6839.4|6837.1|6835.2|6832.8|277
1641175500000|2022-01-03 02:05:00|6837|6835.2|6833.4|6830.4|6837.2|6835.2|6832|6829.5|293
1641175800000|2022-01-03 02:10:00|6833.3|6830.3|6835.2|6832.2|6836|6833.7|6832.7|6830.3|304
1641176100000|2022-01-03 02:15:00|6835.1|6832.1|6835.6|6832.6|6836.6|6834.2|6833.7|6831.3|185
1641176400000|2022-01-03 02:20:00|6835.7|6832.7|6836|6833|6836.6|6834.1|6833.6|6831.4|224
1641176700000|2022-01-03 02:25:00|6835.9|6832.9|6836.7|6833.7|6837|6834.5|6834.7|6832.4|179
1641177000000|2022-01-03 02:30:00|6836.8|6833.8|6835.5|6833.7|6837.4|6835|6835.5|6833|195
1641177300000|2022-01-03 02:35:00|6835.7|6833.9|6833.6|6830.6|6836.7|6834.3|6833|6830.5|206
1641177600000|2022-01-03 02:40:00|6833.5|6830.5|6836.3|6834.5|6836.5|6834.5|6833|6830.5|195
1641177900000|2022-01-03 02:45:00|6836.2|6834.4|6835|6832|6837.3|6835|6834.2|6831.9|211
1641178200000|2022-01-03 02:50:00|6835.1|6832.1|6832.8|6831|6835.1|6832.6|6832.5|6830.2|170
1641178500000|2022-01-03 02:55:00|6832.7|6830.9|6833.9|6830.9|6833.9|6831.4|6832.1|6829.5|133
1641178800000|2022-01-03 03:00:00|6833.7|6832.1|6834.8|6833|6837.1|6834.6|6832.9|6830.5|184
1641179100000|2022-01-03 03:05:00|6835.4|6832.4|6835.4|6832.4|6836.2|6833.8|6834.3|6831.9|169
1641179400000|2022-01-03 03:10:00|6834.7|6832.9|6833.5|6831.7|6835.2|6833.1|6833.5|6830.9|143
1641179700000|2022-01-03 03:15:00|6834.1|6831.1|6829.1|6827.3|6834.1|6831.6|6829|6826.9|192
1641180000000|2022-01-03 03:20:00|6829.2|6827.4|6828.7|6826.9|6830.9|6828.5|6828|6825.6|206
1641180300000|2022-01-03 03:25:00|6829.3|6826.3|6829.6|6826.6|6829.9|6827.5|6828.1|6825.7|208
1641180600000|2022-01-03 03:30:00|6828.9|6827.1|6827.8|6826|6830.1|6827.9|6827.6|6825.4|165
1641180900000|2022-01-03 03:35:00|6827.7|6825.9|6824.9|6821.9|6827.8|6825.9|6824.2|6821.8|211
1641181200000|2022-01-03 03:40:00|6825|6822|6828.6|6826.8|6829.1|6826.8|6824.1|6821.8|290
1641181500000|2022-01-03 03:45:00|6828.5|6826.7|6832.1|6829.1|6832.1|6829.6|6827.7|6825.4|225
1641181800000|2022-01-03 03:50:00|6832|6829|6833.1|6830.1|6834.4|6831.7|6831.5|6829|264
1641182100000|2022-01-03 03:55:00|6833|6830|6832.9|6829.9|6833.2|6830.9|6830.1|6827.6|280
1641182400000|2022-01-03 04:00:00|6833|6830|6832.5|6830.7|6833.3|6831.2|6829.8|6827.4|205
1641182700000|2022-01-03 04:05:00|6832.8|6831|6834.8|6831.8|6835.1|6832.8|6832.6|6830.3|214
1641183000000|2022-01-03 04:10:00|6834.9|6831.9|6833.3|6830.3|6834.9|6832.4|6832.7|6830.3|147
1641183300000|2022-01-03 04:15:00|6833.4|6830.4|6834.6|6832.8|6835.3|6833|6832.9|6830.3|165
1641183600000|2022-01-03 04:20:00|6834.7|6832.9|6833.3|6831.5|6836|6833.5|6833.2|6830.8|145
1641183900000|2022-01-03 04:25:00|6833.2|6831.4|6835|6833.2|6835.7|6833.5|6833.2|6830.8|146
1641184200000|2022-01-03 04:30:00|6835.6|6832.6|6833.8|6832|6835.8|6833.6|6833.6|6831.8|81
1641184500000|2022-01-03 04:35:00|6833.7|6831.9|6833.3|6831.5|6834.8|6832.4|6832.4|6830.3|109
1641184800000|2022-01-03 04:40:00|6833.2|6831.4|6833.7|6830.7|6834|6831.6|6832.8|6830.4|123
1641185100000|2022-01-03 04:45:00|6833|6831.2|6833.2|6831.4|6833.9|6831.7|6832.2|6829.8|156
1641185400000|2022-01-03 04:50:00|6833.3|6831.5|6830|6828.2|6833.7|6831.6|6829.6|6827.1|196
1641185700000|2022-01-03 04:55:00|6829.9|6828.1|6831.9|6830.1|6832.4|6830.6|6829.8|6827.7|148
1641186000000|2022-01-03 05:00:00|6832|6830.2|6832.2|6830.4|6832.5|6830.6|6831.4|6829.4|145
1641186300000|2022-01-03 05:05:00|6832.3|6830.5|6830.5|6828.7|6832.5|6830.5|6830.5|6828.7|129
1641186600000|2022-01-03 05:10:00|6830.6|6828.8|6830|6828.2|6830.8|6829|6829.3|6827|114
1641186900000|2022-01-03 05:15:00|6830.1|6828.3|6830.9|6829.1|6832|6829.6|6829.7|6827.4|140
1641187200000|2022-01-03 05:20:00|6830.8|6829|6830.3|6828.5|6832|6829.9|6830.2|6827.9|105
1641187500000|2022-01-03 05:25:00|6830.4|6828.6|6829.7|6827.9|6830.5|6828.6|6829.1|6826.5|129
1641187800000|2022-01-03 05:30:00|6829.8|6828|6829.6|6827.8|6830.7|6828.5|6829.5|6827.2|152
1641188100000|2022-01-03 05:35:00|6829.9|6826.9|6829.6|6827.8|6830.1|6828.1|6829.1|6826.8|109
1641188400000|2022-01-03 05:40:00|6829.7|6827.9|6831.7|6829.9|6831.8|6830|6829.5|6827.7|147
1641188700000|2022-01-03 05:45:00|6831.8|6830|6830.4|6828.6|6832.3|6830|6830|6827.8|132
1641189000000|2022-01-03 05:50:00|6830.3|6828.5|6829.9|6826.9|6831|6828.6|6828.9|6826.8|126
1641189300000|2022-01-03 05:55:00|6830|6827|6830.9|6829.1|6831.5|6829.3|6829.7|6827|166
1641189600000|2022-01-03 06:00:00|6830.8|6829|6832.6|6830.8|6832.9|6830.9|6830.1|6827.6|142
1641189900000|2022-01-03 06:05:00|6832.7|6830.9|6831.8|6830|6832.8|6830.9|6831.4|6829.3|141
1641190200000|2022-01-03 06:10:00|6832.4|6829.4|6830.7|6828.9|6832.6|6830.4|6830.4|6828.4|126
1641190500000|2022-01-03 06:15:00|6830.8|6829|6831.4|6829.6|6832|6830|6830.7|6828.4|172
1641190800000|2022-01-03 06:20:00|6831.3|6829.5|6830.4|6828.6|6831.9|6829.6|6830.3|6828.2|160
1641191100000|2022-01-03 06:25:00|6830.3|6828.5|6830.8|6829|6831.8|6829.6|6829.5|6827.3|178
1641191400000|2022-01-03 06:30:00|6830.9|6829.1|6833.8|6832|6834.5|6832.1|6830.9|6828.9|155
1641191700000|2022-01-03 06:35:00|6833.9|6832.1|6833.6|6831.8|6834.9|6832.8|6833.3|6831|139
1641192000000|2022-01-03 06:40:00|6833.7|6831.9|6833.8|6832|6834.5|6832.3|6832.7|6830.3|138
1641192300000|2022-01-03 06:45:00|6833.7|6831.9|6836.4|6833.4|6836.5|6834|6833.5|6831.3|136
1641192600000|2022-01-03 06:50:00|6836.5|6833.5|6836.2|6834.4|6837.4|6835|6835.7|6833.3|174
1641192900000|2022-01-03 06:55:00|6836.3|6834.5|6836.2|6834.4|6837.4|6835|6835.8|6833.6|146
1641193200000|2022-01-03 07:00:00|6836.6|6833.6|6834.7|6832.9|6836.6|6834.4|6833|6830.9|209
1641193500000|2022-01-03 07:05:00|6835.4|6832.4|6834.4|6832.6|6835.5|6833.4|6833.3|6830.8|232
1641193800000|2022-01-03 07:10:00|6834.3|6832.5|6835.1|6833.3|6836|6833.6|6834|6831.8|187
1641194100000|2022-01-03 07:15:00|6835.2|6833.4|6834.1|6832.3|6835.2|6833.4|6832.9|6830.8|131
1641194400000|2022-01-03 07:20:00|6834|6832.2|6833.8|6832|6834.4|6832.5|6832.9|6830.7|146
1641194700000|2022-01-03 07:25:00|6833.7|6831.9|6832.2|6830.4|6833.7|6831.9|6832.2|6829.8|151
1641195000000|2022-01-03 07:30:00|6832.3|6830.5|6833.5|6830.5|6833.5|6831.2|6832|6829.9|121
1641195300000|2022-01-03 07:35:00|6833|6831.2|6832.8|6831|6834.5|6832.3|6832.3|6830.4|114
1641195600000|2022-01-03 07:40:00|6832.9|6831.1|6833.3|6831.5|6834.5|6832.1|6832.7|6830.4|150
1641195900000|2022-01-03 07:45:00|6833.5|6831.7|6834|6832.2|6834.3|6832.5|6833.2|6831.4|119
1641196200000|2022-01-03 07:50:00|6834.1|6832.3|6833.5|6831.7|6834.5|6832.4|6833.3|6830.8|166
1641196500000|2022-01-03 07:55:00|6833.6|6831.8|6836.4|6834.6|6838|6835.7|6833.6|6831.3|299
1641196800000|2022-01-03 08:00:00|6836.5|6834.7|6838.5|6835.5|6839.7|6837.4|6835|6832.5|416
1641197100000|2022-01-03 08:05:00|6838.4|6835.4|6837.9|6836.1|6841.3|6838.9|6837.6|6835.2|332
1641197400000|2022-01-03 08:10:00|6838.6|6835.6|6838.7|6835.7|6840.2|6837.9|6836.5|6834.4|383
1641197700000|2022-01-03 08:15:00|6838.6|6835.6|6839.9|6838.1|6842.3|6839.9|6838.2|6835.5|344
1641198000000|2022-01-03 08:20:00|6839.7|6837.9|6839.7|6837.9|6842|6839.5|6839.5|6837.3|235
1641198300000|2022-01-03 08:25:00|6839.8|6838|6844.6|6842.8|6845.2|6842.8|6839.7|6837.4|258
1641198600000|2022-01-03 08:30:00|6844.5|6842.7|6845.9|6842.9|6846|6843.8|6843.4|6841.4|237
1641198900000|2022-01-03 08:35:00|6845.8|6842.8|6843.1|6840.1|6847.4|6845.2|6842.2|6840.1|231
1641199200000|2022-01-03 08:40:00|6843.2|6840.2|6842.9|6839.9|6843.5|6841.2|6841.3|6839.1|257
1641199500000|2022-01-03 08:45:00|6842.8|6839.8|6844.2|6841.2|6844.5|6842|6841.8|6839.6|310
1641199800000|2022-01-03 08:50:00|6844.3|6841.3|6843.9|6840.9|6844.7|6842.2|6841.2|6838.7|254
1641200100000|2022-01-03 08:55:00|6843|6841.2|6841.9|6840.1|6844|6841.6|6841.5|6839|280
1641200400000|2022-01-03 09:00:00|6841.8|6840|6841.7|6838.7|6842.5|6840.2|6840.3|6837.7|325
1641200700000|2022-01-03 09:05:00|6841.6|6838.6|6840|6838.2|6841.9|6839.6|6839.6|6837.2|213
1641201000000|2022-01-03 09:10:00|6840.1|6838.3|6842.6|6840.8|6843.7|6841.4|6839|6836.6|293
1641201300000|2022-01-03 09:15:00|6842.3|6840.5|6841.4|6839.6|6842.5|6840.6|6840.7|6838.9|175
1641201600000|2022-01-03 09:20:00|6841.5|6839.7|6842.2|6839.2|6842.9|6840.5|6840.4|6838|230
1641201900000|2022-01-03 09:25:00|6842.1|6839.1|6837.7|6834.7|6842.7|6840.3|6836.8|6834.5|331
1641202200000|2022-01-03 09:30:00|6838.1|6835.1|6837.3|6834.3|6838.7|6836.5|6835.5|6833.5|345
1641202500000|2022-01-03 09:35:00|6837.1|6834.1|6836.3|6834.5|6839|6836.3|6836|6833.5|288
1641202800000|2022-01-03 09:40:00|6836.2|6834.4|6836.1|6834.3|6837.4|6835.1|6835|6832.6|269
1641203100000|2022-01-03 09:45:00|6836.6|6833.6|6834.7|6832.9|6836.9|6834.4|6833.3|6831|305
1641203400000|2022-01-03 09:50:00|6834.6|6832.8|6834.1|6831.1|6836.5|6833.9|6833.4|6830.9|329
1641203700000|2022-01-03 09:55:00|6834|6831|6832.6|6830.8|6834.2|6832|6830.9|6828.6|311
1641204000000|2022-01-03 10:00:00|6832.2|6830.4|6833.1|6830.1|6834.6|6832.4|6832|6829.7|343
1641204300000|2022-01-03 10:05:00|6833.2|6830.2|6834.1|6832.3|6834.4|6832.4|6832|6829.5|212
1641204600000|2022-01-03 10:10:00|6834.2|6832.4|6834.2|6832.4|6834.8|6832.7|6833.1|6830.6|241
1641204900000|2022-01-03 10:15:00|6834.1|6832.3|6835.4|6833.6|6836|6834|6834.1|6832.3|263
1641205200000|2022-01-03 10:20:00|6835.5|6833.7|6835.1|6833.3|6836.8|6834.6|6834.7|6832.1|274
1641205500000|2022-01-03 10:25:00|6835|6833.2|6834.8|6833|6836.7|6834.4|6834.6|6832.2|276
1641205800000|2022-01-03 10:30:00|6834.9|6833.1|6832.5|6830.7|6835.6|6833.2|6832.3|6830|167
1641206100000|2022-01-03 10:35:00|6833|6830|6831.9|6830.1|6833.2|6830.9|6831.7|6829.2|200
1641206400000|2022-01-03 10:40:00|6832.4|6829.4|6830.7|6827.7|6832.8|6830.2|6830.2|6827.7|260
1641206700000|2022-01-03 10:45:00|6830.8|6827.8|6829.3|6826.3|6831.3|6829.1|6828.2|6826.2|267
1641207000000|2022-01-03 10:50:00|6829.2|6826.2|6828.4|6825.4|6829.8|6827.8|6827.3|6824.9|305
1641207300000|2022-01-03 10:55:00|6828.3|6825.3|6826.9|6823.9|6828.7|6826|6826.1|6823.7|271
1641207600000|2022-01-03 11:00:00|6827.2|6824.2|6828.2|6825.2|6828.7|6826.3|6826.4|6823.8|301
1641207900000|2022-01-03 11:05:00|6828.3|6825.3|6824.9|6821.9|6828.8|6826.4|6823.2|6820.2|337
1641208200000|2022-01-03 11:10:00|6825|6822|6825|6823.2|6826|6823.6|6824|6821.5|337
1641208500000|2022-01-03 11:15:00|6824.9|6823.1|6827.7|6824.7|6827.7|6825.4|6824.5|6822.1|241
1641208800000|2022-01-03 11:20:00|6827.8|6824.8|6829.4|6827.6|6830.2|6827.9|6827.3|6824.7|260
1641209100000|2022-01-03 11:25:00|6829.3|6827.5|6829.3|6827.5|6830|6827.6|6828|6825.8|248
1641209400000|2022-01-03 11:30:00|6829.2|6827.4|6830.9|6829.1|6831.2|6829.4|6828.7|6826.5|238
1641209700000|2022-01-03 11:35:00|6831|6829.2|6830.5|6828.7|6831.2|6829.2|6828.7|6826.9|241
1641210000000|2022-01-03 11:40:00|6830.6|6828.8|6831.4|6829.6|6832.5|6830|6830.2|6828.3|240
1641210300000|2022-01-03 11:45:00|6831.5|6829.7|6831.9|6830.1|6832.7|6830.4|6830.5|6828.3|236
1641210600000|2022-01-03 11:50:00|6831.8|6830|6831.9|6830.1|6832.2|6830.4|6830.9|6828.6|192
1641210900000|2022-01-03 11:55:00|6832|6830.2|6834.1|6832.3|6834.7|6832.4|6831.5|6829.5|173
1641211200000|2022-01-03 12:00:00|6834|6832.2|6830.5|6828.7|6834.3|6832.4|6830.2|6827.6|240
1641211500000|2022-01-03 12:05:00|6830.1|6828.3|6826.9|6823.9|6830.8|6828.5|6825.7|6823.1|204
1641211800000|2022-01-03 12:10:00|6826.2|6824.4|6826.4|6824.6|6827.3|6825.4|6825.2|6822.8|210
1641212100000|2022-01-03 12:15:00|6826.3|6824.5|6825.6|6823.8|6827.3|6824.8|6825.4|6823.2|242
1641212400000|2022-01-03 12:20:00|6825.5|6823.7|6825.4|6823.6|6826.7|6824.7|6824.7|6822.2|273
1641212700000|2022-01-03 12:25:00|6825.2|6823.4|6825.8|6824|6826.8|6824.5|6825.1|6822.7|285
1641213000000|2022-01-03 12:30:00|6825.7|6823.9|6826.2|6823.2|6826.6|6824.1|6824.9|6822.6|261
1641213300000|2022-01-03 12:35:00|6825.7|6823.9|6824.7|6821.7|6826.8|6824.7|6824|6821.6|242
1641213600000|2022-01-03 12:40:00|6824.6|6821.6|6824.1|6822.3|6825.4|6822.8|6823.4|6821.2|229
1641213900000|2022-01-03 12:45:00|6823.9|6822.1|6825|6823.2|6825.5|6823.2|6823.4|6821.5|203
1641214200000|2022-01-03 12:50:00|6824.9|6823.1|6826.2|6823.2|6828.3|6825.8|6824.9|6822.7|205
1641214500000|2022-01-03 12:55:00|6826.3|6823.3|6827.4|6824.4|6827.8|6825.4|6824.7|6822.3|269
1641214800000|2022-01-03 13:00:00|6827.3|6824.3|6825|6822|6827.4|6824.9|6823.8|6821.6|264
1641215100000|2022-01-03 13:05:00|6824.4|6822.6|6822.2|6820.4|6826.8|6824.6|6821.3|6819.2|342
1641215400000|2022-01-03 13:10:00|6822.1|6820.3|6820.2|6817.2|6823.3|6821.1|6818.4|6816|373
1641215700000|2022-01-03 13:15:00|6819.7|6817.9|6819.6|6817.8|6820.3|6818.1|6817.2|6814.8|281
1641216000000|2022-01-03 13:20:00|6819.4|6817.6|6816.9|6815.1|6819.9|6817.7|6816.4|6814.2|329
1641216300000|2022-01-03 13:25:00|6817|6815.2|6817.9|6814.9|6819.4|6816.9|6813.9|6811.4|448
1641216600000|2022-01-03 13:30:00|6818|6815|6812.6|6810.8|6818.7|6816.3|6810|6807|458
1641216900000|2022-01-03 13:35:00|6812.8|6811|6811.5|6808.5|6813.6|6811|6808.6|6805.6|541
1641217200000|2022-01-03 13:40:00|6811.6|6808.6|6813.5|6810.5|6813.6|6811.8|6809.5|6807.2|504
1641217500000|2022-01-03 13:45:00|6813.6|6810.6|6808.9|6807.1|6813.6|6811.2|6807|6804.6|460
1641217800000|2022-01-03 13:50:00|6808.8|6807|6807|6804|6809.1|6807|6804.5|6802.1|455
1641218100000|2022-01-03 13:55:00|6807.1|6804.1|6805.7|6802.7|6807.8|6805.3|6804.2|6801.8|528
1641218400000|2022-01-03 14:00:00|6805.5|6802.5|6802.6|6800.8|6805.5|6803|6802|6799.7|509
1641218700000|2022-01-03 14:05:00|6802.7|6800.9|6803.1|6800.1|6804.4|6801.8|6801|6798.8|479
1641219000000|2022-01-03 14:10:00|6803|6800|6798.1|6795.1|6803.6|6801|6796.7|6794.5|499
1641219300000|2022-01-03 14:15:00|6798|6795|6794.5|6792.7|6798.3|6795.9|6794.4|6792|442
1641219600000|2022-01-03 14:20:00|6795.1|6792.1|6792.3|6790.5|6795.1|6792.6|6790.7|6788.5|514
1641219900000|2022-01-03 14:25:00|6792|6790.2|6790.6|6788.8|6794.3|6792|6790.5|6788.2|492
1641220200000|2022-01-03 14:30:00|6791.4|6788.4|6788.5|6785.5|6792.7|6790|6786.2|6783.8|546
1641220500000|2022-01-03 14:35:00|6787.9|6786.1|6794.1|6792.3|6796.2|6794|6786.1|6784.1|475
1641220800000|2022-01-03 14:40:00|6794.4|6792.6|6791.2|6788.2|6795.3|6793|6789.2|6786.7|400
1641221100000|2022-01-03 14:45:00|6791.4|6788.4|6786.5|6783.5|6792.8|6790.4|6785|6782.9|622
1641221400000|2022-01-03 14:50:00|6785.9|6784.1|6784.9|6783.1|6788.4|6785.9|6783.6|6781.3|541
1641221700000|2022-01-03 14:55:00|6785.1|6783.3|6785.2|6782.2|6786.3|6784|6779.8|6777.3|564
1641222000000|2022-01-03 15:00:00|6785.7|6782.7|6785.6|6783.8|6790.4|6787.8|6784.9|6782.4|556
1641222300000|2022-01-03 15:05:00|6786.2|6783.2|6783.9|6782.1|6786.3|6783.5|6780.4|6778|537
1641222600000|2022-01-03 15:10:00|6783.7|6781.9|6783.1|6780.1|6784.8|6782.4|6781.7|6779.4|506
1641222900000|2022-01-03 15:15:00|6783.2|6780.2|6784.1|6781.1|6785|6782.9|6781.4|6779.1|487
1641223200000|2022-01-03 15:20:00|6784.2|6781.2|6783|6781.2|6785.9|6783.5|6781.2|6779|469
1641223500000|2022-01-03 15:25:00|6782.8|6781|6778.8|6777|6783.1|6781|6777.7|6775|498
1641223800000|2022-01-03 15:30:00|6779.4|6776.4|6778.1|6776.3|6780.2|6778.1|6776.5|6774|513
1641224100000|2022-01-03 15:35:00|6778.2|6776.4|6778.6|6775.6|6779.1|6777.1|6775.6|6773.5|432
1641224400000|2022-01-03 15:40:00|6778.7|6775.7|6779.3|6777.5|6780.2|6777.6|6776.7|6774.3|435
1641224700000|2022-01-03 15:45:00|6779.2|6777.4|6777.2|6775.4|6780.6|6778.5|6777.1|6775.3|382
1641225000000|2022-01-03 15:50:00|6777.3|6775.5|6778.7|6776.9|6780|6778.1|6776.3|6774.5|438
1641225300000|2022-01-03 15:55:00|6778.9|6777.1|6777.3|6775.5|6779.5|6777.6|6776.7|6774.9|366
1641225600000|2022-01-03 16:00:00|6777.2|6775.4|6779.8|6778|6780.2|6778.1|6777.1|6775.3|363
1641225900000|2022-01-03 16:05:00|6779.5|6777.7|6776.3|6774.5|6781|6778.6|6776.2|6773.9|384
1641226200000|2022-01-03 16:10:00|6776.8|6773.8|6779|6777.2|6779.8|6777.5|6775.6|6773.6|393
1641226500000|2022-01-03 16:15:00|6779.2|6777.4|6780.7|6778.9|6782.8|6780.6|6778.9|6776.5|319
1641226800000|2022-01-03 16:20:00|6780.2|6778.4|6781.2|6779.4|6783.3|6780.9|6779.8|6777.2|411
1641227100000|2022-01-03 16:25:00|6781.1|6779.3|6781.7|6779.9|6781.7|6779.9|6779.7|6777.5|279
1641227400000|2022-01-03 16:30:00|6781.6|6779.8|6781.8|6780|6782.2|6780.2|6780.2|6778.1|354
1641227700000|2022-01-03 16:35:00|6781.7|6779.9|6784.4|6781.4|6784.7|6782.4|6780.7|6778.5|387
1641228000000|2022-01-03 16:40:00|6783.9|6782.1|6782.7|6780.9|6786.3|6783.6|6782.3|6780.1|472
1641228300000|2022-01-03 16:45:00|6783.2|6780.2|6787.2|6785.4|6788.9|6786.6|6782.6|6780.1|447
1641228600000|2022-01-03 16:50:00|6787.4|6785.6|6787.8|6786|6788.8|6786.6|6786.6|6784.3|428
1641228900000|2022-01-03 16:55:00|6787.7|6785.9|6786.3|6784.5|6789.6|6787.3|6785.3|6783.5|352
1641229200000|2022-01-03 17:00:00|6786.2|6784.4|6788.4|6785.4|6788.5|6785.9|6785.6|6783.5|277
1641229500000|2022-01-03 17:05:00|6788.5|6785.5|6787.2|6785.4|6789.5|6787.4|6786.8|6784.4|315
1641229800000|2022-01-03 17:10:00|6787.1|6785.3|6786.6|6784.8|6787.7|6785.9|6785.5|6783.3|274
1641230100000|2022-01-03 17:15:00|6786.7|6784.9|6787.4|6784.4|6787.8|6785.6|6785.1|6783|290
1641230400000|2022-01-03 17:20:00|6787.5|6784.5|6786.2|6784.4|6788|6785.9|6786.1|6784.2|227
1641230700000|2022-01-03 17:25:00|6786.9|6783.9|6785.6|6783.8|6786.9|6784.5|6784|6782.2|237
1641231000000|2022-01-03 17:30:00|6785.7|6783.9|6785.7|6783.9|6786.2|6784.4|6783.6|6781.8|197
1641231300000|2022-01-03 17:35:00|6785.8|6784|6785.8|6784|6787.7|6785.5|6785.3|6783.2|210
1641231600000|2022-01-03 17:40:00|6786.2|6784.4|6788.3|6786.5|6788.7|6786.5|6785.1|6783.3|223
1641231900000|2022-01-03 17:45:00|6788.5|6786.7|6789.9|6786.9|6790.1|6787.6|6787.9|6785.7|243
1641232200000|2022-01-03 17:50:00|6790|6787|6791.9|6790.1|6793|6790.7|6789.9|6786.9|198
1641232500000|2022-01-03 17:55:00|6792.4|6790.6|6802|6789|6802.2|6790.7|6791|6787.4|173
1641232800000|2022-01-03 18:00:00|6802.3|6789.3|6794.9|6791.9|6805|6792.6|6790|6780.1|448
1641233100000|2022-01-03 18:05:00|6794.8|6791.8|6794.5|6791.5|6794.8|6792.5|6792.7|6790.2|279
1641233400000|2022-01-03 18:10:00|6794.4|6791.4|6795.4|6792.4|6796.2|6793.6|6793.2|6790.9|257
1641233700000|2022-01-03 18:15:00|6795.3|6792.3|6793.6|6790.6|6795.6|6793|6792.6|6790.3|224
1641234000000|2022-01-03 18:20:00|6793.5|6790.5|6794|6791|6795.1|6792.6|6791.8|6789.4|264
1641234300000|2022-01-03 18:25:00|6794.1|6791.1|6793.6|6790.6|6794.9|6792.5|6792.4|6790|226
1641234600000|2022-01-03 18:30:00|6793.7|6790.7|6793.5|6790.5|6794.3|6791.9|6792.5|6790|226
1641234900000|2022-01-03 18:35:00|6793.4|6790.4|6794.4|6791.4|6794.8|6792.4|6792.6|6790.3|208
1641235200000|2022-01-03 18:40:00|6794.5|6791.5|6795.2|6793.4|6795.5|6793.4|6793.5|6790.9|222
1641235500000|2022-01-03 18:45:00|6795.3|6793.5|6796.6|6794.8|6798.2|6795.9|6795.3|6793|329
1641235800000|2022-01-03 18:50:00|6796.7|6794.9|6796.7|6794.9|6797.2|6795|6795.8|6793.3|174
1641236100000|2022-01-03 18:55:00|6796.6|6794.8|6796|6793|6797.1|6794.8|6794.5|6792.2|214
1641236400000|2022-01-03 19:00:00|6795.9|6792.9|6791.2|6788.2|6796|6793.6|6790.5|6788.2|286
1641236700000|2022-01-03 19:05:00|6791.1|6788.1|6793.6|6790.6|6793.8|6791.5|6790.5|6788.1|237
1641237000000|2022-01-03 19:10:00|6793.7|6790.7|6792.2|6789.2|6793.7|6791.3|6791.5|6789|183
1641237300000|2022-01-03 19:15:00|6792.3|6789.3|6791.5|6788.5|6792.3|6790|6790.5|6788.1|255
1641237600000|2022-01-03 19:20:00|6791.1|6789.3|6790.6|6788.8|6791.9|6789.6|6789.9|6787.6|255
1641237900000|2022-01-03 19:25:00|6790.7|6788.9|6791.2|6789.4|6792|6789.6|6790.5|6788.5|212
1641238200000|2022-01-03 19:30:00|6791.3|6789.5|6790.9|6789.1|6792.2|6790.4|6789.8|6787.4|232
1641238500000|2022-01-03 19:35:00|6790.8|6789|6791.6|6789.8|6792.5|6790.2|6789.8|6787.4|195
1641238800000|2022-01-03 19:40:00|6791.5|6789.7|6791.7|6789.9|6792.2|6790.1|6790.5|6788.7|232
1641239100000|2022-01-03 19:45:00|6791.8|6790|6792.1|6790.3|6793.8|6791.9|6791.5|6789.7|214
1641239400000|2022-01-03 19:50:00|6792.2|6790.4|6793.7|6791.9|6795.1|6792.9|6792.1|6790.3|273
1641239700000|2022-01-03 19:55:00|6793.8|6792|6788.9|6787.1|6794.1|6792|6788.9|6787|398
1641240000000|2022-01-03 20:00:00|6789.1|6787.3|6787.5|6784.5|6791.3|6788.9|6785.5|6783.2|336
1641240300000|2022-01-03 20:05:00|6787.4|6784.4|6788.5|6785.5|6788.6|6786.4|6785.7|6783.5|250
1641240600000|2022-01-03 20:10:00|6787.9|6786.1|6787|6784|6788.5|6786.2|6785.6|6783.7|182
1641240900000|2022-01-03 20:15:00|6787.1|6784.1|6788|6786.2|6789.1|6786.8|6786.4|6784|177
1641241200000|2022-01-03 20:20:00|6788.1|6786.3|6786.2|6784.4|6788.5|6786.3|6785.8|6783.6|179
1641241500000|2022-01-03 20:25:00|6786.3|6784.5|6785.6|6782.6|6787|6784.9|6784.2|6781.9|248
1641241800000|2022-01-03 20:30:00|6785.2|6783.4|6787.5|6784.5|6788|6785.6|6785.2|6782.9|251
1641242100000|2022-01-03 20:35:00|6787.4|6784.4|6787.2|6785.4|6788.9|6786.6|6786.2|6783.8|282
1641242400000|2022-01-03 20:40:00|6787.1|6785.3|6784.6|6782.8|6787.4|6785.3|6783.8|6781.4|312
1641242700000|2022-01-03 20:45:00|6785|6782|6786.6|6783.6|6786.8|6784.5|6784|6781.8|278
1641243000000|2022-01-03 20:50:00|6786.5|6783.5|6785.2|6783.4|6786.8|6784.5|6784.7|6782.5|326
1641243300000|2022-01-03 20:55:00|6784.9|6783.1|6785.2|6783.4|6786|6784|6783.7|6781.4|311
1641243600000|2022-01-03 21:00:00|6784.7|6782.9|6785.3|6783.5|6785.4|6783.5|6782.6|6780.8|203
1641243900000|2022-01-03 21:05:00|6785.2|6783.4|6785.4|6783.6|6787|6785.2|6785.2|6782.9|171
1641244200000|2022-01-03 21:10:00|6785.3|6783.5|6784.5|6781.5|6786.1|6783.6|6783.6|6781.2|167
1641244500000|2022-01-03 21:15:00|6784.4|6781.4|6785.4|6782.4|6785.5|6783.1|6784|6781.4|106
1641244800000|2022-01-03 21:20:00|6785.3|6782.3|6783|6781.2|6785.3|6782.3|6782.9|6780.6|73
1641245100000|2022-01-03 21:25:00|6783.1|6781.3|6785.8|6784|6786.5|6784.1|6782.9|6780.4|164
1641245400000|2022-01-03 21:30:00|6785.9|6784.1|6788.3|6785.3|6788.3|6786.3|6785.8|6783.5|107
1641245700000|2022-01-03 21:35:00|6788.2|6785.2|6789.5|6786.5|6790|6787.6|6786.7|6784.9|79
1641246000000|2022-01-03 21:40:00|6789.4|6786.4|6788|6785|6789.4|6786.9|6787.1|6784.7|84
1641246300000|2022-01-03 21:45:00|6788.1|6785.1|6787.1|6784.1|6789.1|6786.4|6786.7|6783.7|148
1641246600000|2022-01-03 21:50:00|6787.2|6784.2|6787.6|6784.6|6787.8|6784.8|6786.5|6783.5|129
1641246900000|2022-01-03 21:55:00|6787.5|6784.5|6790.2|6777.2|6796.9|6784.9|6786.4|6774|480
1641247200000|2022-01-03 22:00:00|6787.3|6774.3|6790.9|6777.9|6793.3|6780.3|6783.5|6770.5|60
1641247500000|2022-01-03 22:05:00|6793|6780|6792.3|6779.3|6794.5|6781.5|6790.6|6777.6|112
1641247800000|2022-01-03 22:10:00|6792.4|6779.4|6792.9|6779.9|6795.2|6782.2|6790.9|6777.9|230
1641248100000|2022-01-03 22:15:00|6792.7|6779.7|6793.1|6780.1|6794.8|6781.8|6790.9|6777.9|213
1641248400000|2022-01-03 22:20:00|6792.2|6779.2|6792.8|6779.8|6795.6|6782.6|6791.9|6778.9|324
1641248700000|2022-01-03 22:25:00|6792.7|6779.7|6787.1|6776|6795.5|6782.5|6785.6|6773.7|253
1641249000000|2022-01-03 22:30:00|6787.6|6776.1|6786.7|6775.8|6789.5|6776.5|6786.3|6774.4|349
1641249300000|2022-01-03 22:35:00|6787.1|6775.5|6787.7|6776.6|6789.4|6777.2|6786|6775.1|420
1641249600000|2022-01-03 22:40:00|6788|6776|6786.8|6776.7|6788.4|6777.6|6785.7|6775.6|414
1641249900000|2022-01-03 22:45:00|6786.7|6777.9|6786.8|6777.1|6788.2|6778.4|6785.7|6776.1|475
1641250200000|2022-01-03 22:50:00|6786.9|6777.5|6786.1|6777.9|6789|6778.3|6785.9|6775.9|587
1641250500000|2022-01-03 22:55:00|6786|6777.6|6789.3|6777.4|6790.3|6778.6|6784.9|6775.2|609
1641250800000|2022-01-03 23:00:00|6789.6|6777.5|6786|6783|6789.7|6783.1|6785|6775.1|350
1641251100000|2022-01-03 23:05:00|6786.1|6783.1|6788.6|6785.5|6790.1|6786.3|6785.5|6782|229
1641251400000|2022-01-03 23:10:00|6788.5|6785.6|6790.9|6787.9|6791.2|6788.2|6787.2|6783.6|207
1641251700000|2022-01-03 23:15:00|6791|6788|6790.3|6787.3|6791.1|6788.1|6790.1|6787.1|91
1641252000000|2022-01-03 23:20:00|6790.4|6787.4|6791|6788|6792|6789|6789.2|6786.2|139
1641252300000|2022-01-03 23:25:00|6791.1|6788.1|6792.5|6789.5|6792.8|6789.8|6790.9|6788.1|154
1641252600000|2022-01-03 23:30:00|6792.4|6789.4|6791.4|6788.4|6792.5|6789.5|6791.2|6788.2|109
1641252900000|2022-01-03 23:35:00|6791.3|6788.3|6789.1|6786.1|6791.3|6788.3|6788.5|6785.5|148
1641253200000|2022-01-03 23:40:00|6789|6786|6790.1|6787.1|6790.2|6787.2|6789|6786|81
1641253500000|2022-01-03 23:45:00|6790.3|6787.3|6789.8|6786.8|6790.4|6787.4|6789.5|6786.5|108
1641253800000|2022-01-03 23:50:00|6789.9|6786.9|6790.1|6787.1|6790.3|6787.3|6789.7|6786.7|96
1641254100000|2022-01-03 23:55:00|6790.2|6787.2|6790.2|6787.2|6790.2|6787.2|6789.7|6786.7|85
1641254400000|2022-01-04 00:00:00|6790.1|6787.1|6790.8|6789|6791.6|6789.3|6789.2|6786.9|236
1641254700000|2022-01-04 00:05:00|6791.1|6788.1|6788.2|6786.4|6791.5|6789.2|6787.3|6785|291
1641255000000|2022-01-04 00:10:00|6788.5|6786.7|6791.6|6789.8|6792.4|6790.3|6788.2|6785.8|211
1641255300000|2022-01-04 00:15:00|6791.7|6789.9|6792.9|6791.1|6793.7|6791.4|6791.2|6789.2|196
1641255600000|2022-01-04 00:20:00|6792.8|6791|6791.6|6789.8|6793.6|6791.6|6791.3|6789.1|144
1641255900000|2022-01-04 00:25:00|6791.5|6789.7|6792.1|6789.1|6793|6790.7|6791.4|6789|124
1641256200000|2022-01-04 00:30:00|6792.2|6789.2|6790.1|6787.1|6792.2|6789.7|6789.8|6787.1|172
1641256500000|2022-01-04 00:35:00|6790|6787|6790.5|6787.5|6791.1|6788.3|6789|6786.5|184
1641256800000|2022-01-04 00:40:00|6789.8|6788|6790.1|6787.1|6790.7|6788.4|6789.2|6786.8|174
1641257100000|2022-01-04 00:45:00|6790|6787|6790.5|6788.7|6791.2|6788.8|6788.5|6786.1|181
1641257400000|2022-01-04 00:50:00|6790.4|6788.6|6794.5|6791.5|6794.8|6792.4|6790|6787.6|167
1641257700000|2022-01-04 00:55:00|6794.3|6791.3|6796.6|6794.8|6797.4|6795.6|6793.7|6791.3|191
1641258000000|2022-01-04 01:00:00|6797.1|6794.1|6799.4|6797.6|6800.4|6798|6796.5|6794.1|222
1641258300000|2022-01-04 01:05:00|6799.3|6797.5|6800.6|6798.8|6801|6799.1|6798.3|6796.3|234
1641258600000|2022-01-04 01:10:00|6800.7|6798.9|6802.4|6799.4|6805.4|6803.1|6799.5|6797.4|365
1641258900000|2022-01-04 01:15:00|6802.3|6799.3|6799.6|6796.6|6802.7|6800.2|6798.1|6795.8|363
1641259200000|2022-01-04 01:20:00|6799.5|6796.5|6798.1|6796.3|6799.5|6797|6797|6794.6|239
1641259500000|2022-01-04 01:25:00|6798.2|6795.2|6798.3|6795.3|6798.4|6796|6796.2|6793.9|294
1641259800000|2022-01-04 01:30:00|6798.4|6795.4|6793.4|6791.6|6798.6|6796|6793.3|6791.1|305
1641260100000|2022-01-04 01:35:00|6793|6791.2|6790.3|6788.5|6793.3|6791.5|6790.2|6787.9|248
1641260400000|2022-01-04 01:40:00|6790.4|6788.6|6792.9|6789.9|6793.5|6790.5|6788.5|6786.2|238
1641260700000|2022-01-04 01:45:00|6793|6790|6790.8|6789|6794|6791.1|6790.6|6788.8|245
1641261000000|2022-01-04 01:50:00|6790.7|6788.9|6789.2|6787.4|6791.5|6789.1|6789.1|6786.9|208
1641261300000|2022-01-04 01:55:00|6789.7|6786.7|6790.4|6788.6|6790.9|6788.6|6788.8|6786.4|208
1641261600000|2022-01-04 02:00:00|6790.3|6788.5|6790.4|6787.4|6791.3|6788.9|6789.1|6786.7|257
1641261900000|2022-01-04 02:05:00|6789.9|6788.1|6787.1|6785.3|6790.8|6788.5|6787|6784.8|228
1641262200000|2022-01-04 02:10:00|6787.6|6784.6|6789.1|6787.3|6789.7|6787.5|6786.9|6784.4|149
1641262500000|2022-01-04 02:15:00|6789.7|6786.7|6788.9|6787.1|6789.7|6787.5|6788|6785.9|180
1641262800000|2022-01-04 02:20:00|6788.8|6787|6795.2|6793.4|6797|6794.6|6787.6|6785.8|251
1641263100000|2022-01-04 02:25:00|6795.1|6793.3|6795.9|6794.1|6796.1|6794.3|6794.5|6792.2|200
1641263400000|2022-01-04 02:30:00|6796.4|6793.4|6798.2|6796.4|6798.3|6796.5|6795.2|6792.9|203
1641263700000|2022-01-04 02:35:00|6798.1|6796.3|6797.3|6795.5|6798.2|6796.4|6796.7|6794.3|178
1641264000000|2022-01-04 02:40:00|6797.4|6795.6|6795.5|6793.7|6797.4|6795.6|6794.5|6792.2|218
1641264300000|2022-01-04 02:45:00|6795.6|6793.8|6795.8|6794|6795.9|6794.1|6794.2|6792.4|168
1641264600000|2022-01-04 02:50:00|6795.9|6794.1|6795.8|6794|6796.6|6794.8|6795.5|6793.4|158
1641264900000|2022-01-04 02:55:00|6795.6|6793.8|6792.3|6790.5|6795.8|6794|6791.1|6789|321
1641265200000|2022-01-04 03:00:00|6792.7|6789.7|6792.1|6790.3|6793.6|6791.6|6791.9|6789.5|216
1641265500000|2022-01-04 03:05:00|6792.2|6790.4|6791.8|6790|6793.1|6790.7|6790.3|6788|243
1641265800000|2022-01-04 03:10:00|6791.9|6790.1|6791.3|6789.5|6792.5|6790.5|6790.7|6788.4|211
1641266100000|2022-01-04 03:15:00|6791.4|6789.6|6791.9|6790.1|6794|6792|6791.3|6789.2|210
1641266400000|2022-01-04 03:20:00|6792|6790.2|6789.6|6786.6|6793.1|6791.1|6789.3|6786.5|226
1641266700000|2022-01-04 03:25:00|6789.5|6786.5|6791.2|6788.2|6791.2|6788.9|6788.2|6785.7|220
1641267000000|2022-01-04 03:30:00|6790.6|6788.8|6790.3|6788.5|6791.9|6790.1|6790|6788.2|168
1641267300000|2022-01-04 03:35:00|6790.8|6789|6790.2|6788.4|6791.5|6789.1|6789.7|6787.6|108
1641267600000|2022-01-04 03:40:00|6790.3|6788.5|6790.5|6788.7|6791|6789.2|6790|6787.6|117
1641267900000|2022-01-04 03:45:00|6790.4|6788.6|6789.8|6786.8|6791.6|6789.8|6789.2|6786.8|172
1641268200000|2022-01-04 03:50:00|6789.9|6786.9|6788.5|6786.7|6790|6787.3|6788|6786.2|116
1641268500000|2022-01-04 03:55:00|6788.3|6786.5|6788|6785|6788.5|6786.7|6786.4|6784.1|130
1641268800000|2022-01-04 04:00:00|6787.5|6785.7|6789.8|6788|6790.4|6788|6787.5|6785.4|186
1641269100000|2022-01-04 04:05:00|6789.7|6787.9|6791.4|6789.6|6791.6|6789.7|6789.4|6787.1|164
1641269400000|2022-01-04 04:10:00|6791.3|6789.5|6794.9|6793.1|6795|6793.2|6791.2|6789.4|147
1641269700000|2022-01-04 04:15:00|6794.8|6793|6794|6792.2|6795.4|6793.6|6793.5|6791.3|138
1641270000000|2022-01-04 04:20:00|6794.1|6792.3|6795.2|6792.2|6795.6|6793.5|6793.8|6792|160
1641270300000|2022-01-04 04:25:00|6795.3|6792.3|6796.1|6794.3|6796.6|6794.6|6794.5|6792|187
1641270600000|2022-01-04 04:30:00|6796|6794.2|6795.4|6793.6|6796.2|6794.3|6794.9|6792.5|162
1641270900000|2022-01-04 04:35:00|6795.5|6793.7|6798|6796.2|6798.1|6796.3|6794.9|6792.7|189
1641271200000|2022-01-04 04:40:00|6797.9|6796.1|6797.4|6794.4|6798.7|6796.6|6796.6|6794.3|184
1641271500000|2022-01-04 04:45:00|6796.8|6795|6796.6|6794.8|6797.6|6795.3|6795.9|6793.9|173
1641271800000|2022-01-04 04:50:00|6796.7|6794.9|6793.2|6791.4|6796.7|6794.9|6793.1|6791.3|191
1641272100000|2022-01-04 04:55:00|6792.9|6791.1|6792.8|6791|6793.9|6791.6|6792.5|6790.3|232
1641272400000|2022-01-04 05:00:00|6792.7|6790.9|6791.8|6790|6793.5|6791.7|6791.7|6789.9|153
1641272700000|2022-01-04 05:05:00|6791.9|6790.1|6793.2|6791.4|6793.3|6791.5|6791.8|6789.5|145
1641273000000|2022-01-04 05:10:00|6793.3|6791.5|6799.7|6796.7|6799.7|6797.4|6793.3|6790.9|218
1641273300000|2022-01-04 05:15:00|6799.6|6796.6|6799.7|6797.9|6800|6798.2|6798|6796.2|146
1641273600000|2022-01-04 05:20:00|6799.8|6798|6799.8|6798|6800.4|6798|6797.9|6796|120
1641273900000|2022-01-04 05:25:00|6800.3|6797.3|6799|6797.2|6800.3|6797.7|6798.1|6795.8|168
1641274200000|2022-01-04 05:30:00|6798.9|6797.1|6798.9|6797.1|6799.4|6797.6|6798.3|6796.5|135
1641274500000|2022-01-04 05:35:00|6798.8|6797|6798.7|6796.9|6800.5|6798.2|6798.6|6796.4|123
1641274800000|2022-01-04 05:40:00|6799.4|6796.4|6796.9|6795.1|6799.4|6796.9|6796.7|6794.5|120
1641275100000|2022-01-04 05:45:00|6797|6795.2|6797.8|6796|6798.7|6796.7|6796.7|6794.9|136
1641275400000|2022-01-04 05:50:00|6797.7|6795.9|6798|6795|6798.1|6796.1|6795.8|6793.6|149
1641275700000|2022-01-04 05:55:00|6797.9|6794.9|6798.1|6795.1|6798.3|6796|6796.4|6794.1|159
1641276000000|2022-01-04 06:00:00|6797.6|6795.8|6797.5|6795.7|6799.9|6797.6|6797.5|6795.1|191
1641276300000|2022-01-04 06:05:00|6797.6|6795.8|6795.1|6792.1|6798.1|6796.1|6794.7|6792|182
1641276600000|2022-01-04 06:10:00|6795.2|6792.2|6793.8|6792|6795.4|6793|6793.6|6791.5|138
1641276900000|2022-01-04 06:15:00|6793.7|6791.9|6791.9|6790.1|6794|6792|6791.8|6788.9|212
1641277200000|2022-01-04 06:20:00|6792|6790.2|6791.8|6790|6793|6790.3|6790.8|6789|204
1641277500000|2022-01-04 06:25:00|6791.9|6790.1|6789.6|6787.8|6792|6790.2|6789.5|6787|139
1641277800000|2022-01-04 06:30:00|6789.5|6787.7|6790.4|6788.6|6791.1|6789.1|6789.5|6787.1|213
1641278100000|2022-01-04 06:35:00|6790.5|6788.7|6794.5|6792.7|6794.7|6792.9|6790.4|6788.1|243
1641278400000|2022-01-04 06:40:00|6794.4|6792.6|6793.4|6791.6|6795.3|6793.2|6793.4|6791|188
1641278700000|2022-01-04 06:45:00|6793.5|6791.7|6794.5|6792.7|6794.8|6792.7|6792.8|6790.4|228
1641279000000|2022-01-04 06:50:00|6794.6|6792.8|6791.9|6790.1|6794.6|6792.8|6791.8|6789.5|202
1641279300000|2022-01-04 06:55:00|6792.5|6789.5|6791.1|6788.1|6792.7|6790.5|6789.6|6787.5|208
1641279600000|2022-01-04 07:00:00|6791.3|6788.3|6792.2|6789.2|6794.2|6791.6|6789|6786.9|304
1641279900000|2022-01-04 07:05:00|6792.1|6789.1|6790.8|6789|6793.5|6791.4|6789.6|6787.1|232
1641280200000|2022-01-04 07:10:00|6790.7|6788.9|6790|6787|6791.1|6789|6788.4|6786.1|216
1641280500000|2022-01-04 07:15:00|6790.1|6787.1|6789|6787.2|6791.2|6789.4|6788.4|6786.4|261
1641280800000|2022-01-04 07:20:00|6789.1|6787.3|6789.8|6788|6792.1|6790|6788.5|6786.7|223
1641281100000|2022-01-04 07:25:00|6789.9|6788.1|6790.8|6789|6792.5|6790.1|6789.8|6787.4|215
1641281400000|2022-01-04 07:30:00|6790.7|6788.9|6792.1|6790.3|6794|6791.7|6790.5|6788.7|219
1641281700000|2022-01-04 07:35:00|6792.2|6790.4|6791.5|6788.5|6792.5|6790.5|6791|6788.5|253
1641282000000|2022-01-04 07:40:00|6791.4|6788.4|6793.5|6790.5|6793.5|6791|6790.5|6787.9|182
1641282300000|2022-01-04 07:45:00|6793.4|6790.4|6792.4|6790.6|6793.7|6790.9|6790.5|6788.3|190
1641282600000|2022-01-04 07:50:00|6793|6790|6793.9|6790.9|6796.1|6793.6|6792.1|6789.6|257
1641282900000|2022-01-04 07:55:00|6793|6791.2|6793.5|6790.5|6793.6|6791.4|6791.6|6789.2|284
1641283200000|2022-01-04 08:00:00|6793.4|6790.4|6792.5|6790.7|6794.7|6792.3|6792.1|6789.7|348
1641283500000|2022-01-04 08:05:00|6792.6|6790.8|6790.6|6788.8|6793.5|6791.3|6790.5|6788.5|308
1641283800000|2022-01-04 08:10:00|6790.8|6789|6795.2|6792.2|6795.3|6793|6790.6|6788.8|371
1641284100000|2022-01-04 08:15:00|6795.3|6792.3|6795.5|6793.7|6796|6793.7|6793.5|6791.3|378
1641284400000|2022-01-04 08:20:00|6795.4|6793.6|6795.7|6793.9|6796.4|6794.1|6792.7|6790.6|363
1641284700000|2022-01-04 08:25:00|6796.3|6793.3|6795.7|6793.9|6797.5|6795.2|6794.6|6792.1|350
1641285000000|2022-01-04 08:30:00|6795.8|6794|6793.3|6791.5|6795.8|6794|6792|6789.7|299
1641285300000|2022-01-04 08:35:00|6793.2|6791.4|6794|6792.2|6795.2|6792.9|6792.9|6791.1|294
1641285600000|2022-01-04 08:40:00|6793.9|6792.1|6794.5|6792.7|6796.6|6794.5|6793.9|6792.1|290
1641285900000|2022-01-04 08:45:00|6794.6|6792.8|6795.7|6793.9|6797.2|6794.9|6793.5|6791.7|300
1641286200000|2022-01-04 08:50:00|6795.6|6793.8|6792.3|6790.5|6796.2|6793.9|6792.1|6790.3|255
1641286500000|2022-01-04 08:55:00|6792.1|6790.3|6791.1|6789.3|6792.9|6791.1|6790.8|6788.7|274
1641286800000|2022-01-04 09:00:00|6791.2|6789.4|6790.4|6788.6|6792|6790.2|6788.9|6786.6|324
1641287100000|2022-01-04 09:05:00|6790.3|6788.5|6791.5|6789.7|6792.6|6790.7|6789.8|6787.7|256
1641287400000|2022-01-04 09:10:00|6791.6|6789.8|6794.4|6792.6|6795|6792.7|6791.6|6789.5|268
1641287700000|2022-01-04 09:15:00|6794.6|6792.8|6795.5|6793.7|6796.1|6793.9|6794.2|6792.1|345
1641288000000|2022-01-04 09:20:00|6795.4|6793.6|6796.1|6794.3|6797.8|6795.4|6795|6792.8|323
1641288300000|2022-01-04 09:25:00|6796.2|6794.4|6797.5|6795.7|6798.8|6796.6|6796.2|6794.4|305
1641288600000|2022-01-04 09:30:00|6797.4|6795.6|6799.2|6797.4|6799.8|6797.6|6797.4|6795.3|259
1641288900000|2022-01-04 09:35:00|6799.1|6797.3|6799|6797.2|6800.3|6798.1|6798.7|6796.6|234
1641289200000|2022-01-04 09:40:00|6798.8|6797|6796.1|6794.3|6799|6797.2|6795.4|6793.2|316
1641289500000|2022-01-04 09:45:00|6796.2|6794.4|6795.8|6794|6796.7|6794.5|6794.6|6792.1|239
1641289800000|2022-01-04 09:50:00|6796|6794.2|6795.8|6794|6796.6|6794.6|6794.5|6792.3|254
1641290100000|2022-01-04 09:55:00|6795.7|6793.9|6797.8|6796|6798.3|6796.1|6795.2|6793.4|255
1641290400000|2022-01-04 10:00:00|6798.3|6795.3|6794.1|6792.3|6798.7|6796.5|6794.1|6792.3|308
1641290700000|2022-01-04 10:05:00|6793.7|6791.9|6790.4|6788.6|6794.1|6792.1|6790.2|6788.1|240
1641291000000|2022-01-04 10:10:00|6790.3|6788.5|6790.1|6788.3|6791.3|6789.4|6789.1|6786.8|294
1641291300000|2022-01-04 10:15:00|6790|6788.2|6791.3|6789.5|6792.4|6790.6|6789.7|6787.9|273
1641291600000|2022-01-04 10:20:00|6791.2|6789.4|6793.9|6792.1|6794.8|6793|6790.6|6788.7|345
1641291900000|2022-01-04 10:25:00|6794|6792.2|6793.8|6792|6794.8|6792.6|6792.7|6790.2|289
1641292200000|2022-01-04 10:30:00|6794.4|6791.4|6792.8|6791|6794.6|6792.2|6792.1|6790|264
1641292500000|2022-01-04 10:35:00|6792.7|6790.9|6792.3|6790.5|6793.2|6791.4|6790.8|6788.7|212
1641292800000|2022-01-04 10:40:00|6792.4|6790.6|6792.9|6791.1|6793.9|6792.1|6792.2|6789.8|233
1641293100000|2022-01-04 10:45:00|6792.8|6791|6793.3|6791.5|6795.2|6792.8|6792.7|6790.5|258
1641293400000|2022-01-04 10:50:00|6793.2|6791.4|6790.4|6788.6|6793.6|6791.8|6790.2|6788.4|258
1641293700000|2022-01-04 10:55:00|6790.9|6787.9|6788|6786.2|6791.3|6788.7|6787.6|6785.1|214
1641294000000|2022-01-04 11:00:00|6788.6|6785.6|6788.8|6787|6791.2|6788.9|6787.6|6785.3|228
1641294300000|2022-01-04 11:05:00|6788.7|6786.9|6785.5|6783.7|6789.3|6787.2|6785.3|6783.5|284
1641294600000|2022-01-04 11:10:00|6785.4|6783.6|6785.6|6783.8|6787.2|6785|6784.8|6783|289
1641294900000|2022-01-04 11:15:00|6785.3|6783.5|6785.3|6783.5|6787.4|6785|6784.9|6782.8|231
1641295200000|2022-01-04 11:20:00|6785.2|6783.4|6783.7|6780.7|6786.2|6783.9|6783|6780.6|227
1641295500000|2022-01-04 11:25:00|6783.8|6780.8|6779.2|6777.4|6784.3|6781.9|6779.2|6777.1|313
1641295800000|2022-01-04 11:30:00|6779.1|6777.3|6777.2|6775.4|6779.3|6777.5|6776.7|6774.8|297
1641296100000|2022-01-04 11:35:00|6777.8|6774.8|6779.2|6777.4|6781.4|6778.9|6776.7|6774.2|286
1641296400000|2022-01-04 11:40:00|6779.4|6777.6|6781.7|6779.9|6783.9|6781.5|6778.7|6776.4|313
1641296700000|2022-01-04 11:45:00|6781.6|6779.8|6780.5|6778.7|6781.9|6780.1|6780.1|6777.6|304
1641297000000|2022-01-04 11:50:00|6780.6|6778.8|6777|6775.2|6781.1|6779|6776.7|6774.7|198
1641297300000|2022-01-04 11:55:00|6777.1|6775.3|6773.4|6771.6|6777.7|6775.4|6773.2|6771|270
1641297600000|2022-01-04 12:00:00|6773.5|6771.7|6775|6773.2|6777.1|6774.8|6772.3|6770.2|359
1641297900000|2022-01-04 12:05:00|6774.5|6772.7|6775|6772|6776|6773.7|6773.7|6771.3|261
1641298200000|2022-01-04 12:10:00|6775.1|6772.1|6776.8|6775|6777.9|6775.3|6773.6|6770.9|288
1641298500000|2022-01-04 12:15:00|6776.9|6775.1|6776.8|6775|6778.4|6776.2|6776.2|6774|258
1641298800000|2022-01-04 12:20:00|6776.7|6774.9|6771.7|6768.7|6777.2|6775.2|6770.8|6768.4|337
1641299100000|2022-01-04 12:25:00|6771.6|6768.6|6771.9|6770.1|6772.9|6771.1|6770.1|6767.9|344
1641299400000|2022-01-04 12:30:00|6771.8|6770|6773.5|6771.7|6773.5|6771.7|6770.7|6768.7|292
1641299700000|2022-01-04 12:35:00|6773.4|6771.6|6770.1|6768.3|6773.8|6772|6770|6768.1|265
1641300000000|2022-01-04 12:40:00|6770|6768.2|6767.2|6765.4|6770.4|6768.6|6767.2|6765.4|286
1641300300000|2022-01-04 12:45:00|6767|6765.2|6767.3|6765.5|6769.2|6767.3|6767|6765.1|264
1641300600000|2022-01-04 12:50:00|6767.2|6765.4|6766.7|6764.9|6768.5|6766.7|6766.5|6764.7|196
1641300900000|2022-01-04 12:55:00|6766.6|6764.8|6767.3|6764.3|6767.9|6765.8|6766|6763.7|266
1641301200000|2022-01-04 13:00:00|6767.5|6764.5|6766.8|6765|6767.7|6765.4|6765.8|6763.8|274
1641301500000|2022-01-04 13:05:00|6766.9|6765.1|6770.6|6768.8|6771.2|6768.9|6766.5|6764.7|282
1641301800000|2022-01-04 13:10:00|6770.7|6768.9|6768|6766.2|6772.3|6770|6767.6|6765.8|306
1641302100000|2022-01-04 13:15:00|6767.9|6766.1|6767.7|6765.9|6768.5|6766.7|6765.8|6763.6|249
1641302400000|2022-01-04 13:20:00|6767.3|6765.5|6772.2|6770.4|6772.4|6770.5|6766.3|6764.2|365
1641302700000|2022-01-04 13:25:00|6772.1|6770.3|6776|6774.2|6777.4|6775.6|6772.1|6770.3|414
1641303000000|2022-01-04 13:30:00|6775.7|6773.9|6773.3|6771.5|6776.8|6774.9|6772.8|6770.8|334
1641303300000|2022-01-04 13:35:00|6773.4|6771.6|6775.2|6773.4|6775.9|6773.7|6772.5|6770.7|286
1641303600000|2022-01-04 13:40:00|6775.3|6773.5|6778.1|6776.3|6779|6777.2|6774.6|6772.8|248
1641303900000|2022-01-04 13:45:00|6778.2|6776.4|6777.7|6774.7|6779.5|6777.1|6776.8|6774.6|270
1641304200000|2022-01-04 13:50:00|6777.8|6774.8|6780.5|6778.7|6781.3|6779.5|6777|6774.7|318
1641304500000|2022-01-04 13:55:00|6780.3|6778.5|6782.5|6780.7|6782.8|6780.9|6779.9|6778.1|356
1641304800000|2022-01-04 14:00:00|6782.6|6780.8|6780.9|6779.1|6785.3|6783.5|6780.7|6778.9|352
1641305100000|2022-01-04 14:05:00|6781|6779.2|6782.8|6781|6784.6|6782.8|6780.9|6779.1|330
1641305400000|2022-01-04 14:10:00|6782.7|6780.9|6787.2|6785.4|6787.8|6786|6782.4|6780.6|364
1641305700000|2022-01-04 14:15:00|6787.1|6785.3|6787|6785.2|6787.2|6785.4|6784.7|6782.9|298
1641306000000|2022-01-04 14:20:00|6787.1|6785.3|6788.9|6787.1|6789.4|6787.6|6786.8|6784.8|332
1641306300000|2022-01-04 14:25:00|6788.8|6787|6789|6787.2|6791.2|6789.2|6788.3|6786.5|316
1641306600000|2022-01-04 14:30:00|6788.9|6787.1|6790.9|6789.1|6792.9|6791.1|6787.8|6786|431
1641306900000|2022-01-04 14:35:00|6790.8|6789|6795.6|6793.8|6798|6796.2|6790.8|6788.4|378
1641307200000|2022-01-04 14:40:00|6795.7|6793.9|6794.6|6792.8|6796.9|6794.5|6793.8|6792|383
1641307500000|2022-01-04 14:45:00|6794.7|6792.9|6794.7|6792.9|6797|6795.2|6794.6|6792.6|354
1641307800000|2022-01-04 14:50:00|6794.8|6793|6795.5|6793.7|6796.8|6795|6794.1|6791.8|384
1641308100000|2022-01-04 14:55:00|6795.6|6793.8|6794.2|6791.2|6796|6794.2|6793.3|6790.8|341
1641308400000|2022-01-04 15:00:00|6794.5|6791.5|6805.3|6802.3|6808.1|6805.4|6794.5|6791.5|668
1641308700000|2022-01-04 15:05:00|6805.2|6802.2|6802.5|6799.5|6805.2|6802.3|6798.2|6795.8|499
1641309000000|2022-01-04 15:10:00|6802.1|6800.3|6806.7|6804.9|6806.9|6805.1|6802|6800.2|367
1641309300000|2022-01-04 15:15:00|6806.8|6805|6807.8|6804.8|6808.4|6806.3|6806.3|6803.9|319
1641309600000|2022-01-04 15:20:00|6807.9|6804.9|6815.2|6813.4|6815.9|6813.5|6807.2|6804.9|425
1641309900000|2022-01-04 15:25:00|6815.1|6813.3|6819.7|6817.9|6821.2|6819.4|6814.3|6812.3|489
1641310200000|2022-01-04 15:30:00|6819.8|6818|6818.8|6817|6822.3|6820.1|6817.8|6816|412
1641310500000|2022-01-04 15:35:00|6818.9|6817.1|6821.9|6820.1|6823.4|6820.9|6818.6|6816.8|397
1641310800000|2022-01-04 15:40:00|6821.8|6820|6824.6|6822.8|6825.1|6822.9|6821.1|6819|342
1641311100000|2022-01-04 15:45:00|6824.2|6822.4|6822.3|6820.5|6825.9|6823.7|6821.1|6819.3|395
1641311400000|2022-01-04 15:50:00|6822.4|6820.6|6819.2|6817.4|6824.3|6822.3|6818.3|6816|346
1641311700000|2022-01-04 15:55:00|6819.3|6817.5|6818.2|6816.4|6820.3|6818.3|6816.8|6814.9|524
1641312000000|2022-01-04 16:00:00|6818|6816.2|6815.8|6814|6820.1|6818.3|6814.9|6813.1|527
1641312300000|2022-01-04 16:05:00|6815.7|6813.9|6811.1|6809.3|6816|6814.2|6809.3|6806.9|426
1641312600000|2022-01-04 16:10:00|6810.7|6808.9|6812.2|6810.4|6813.1|6811.3|6809.6|6807.3|367
1641312900000|2022-01-04 16:15:00|6812.1|6810.3|6811.6|6809.8|6813.2|6811.4|6810.3|6808.3|344
1641313200000|2022-01-04 16:20:00|6811.7|6809.9|6806.3|6803.3|6811.7|6809.9|6805.9|6803.3|349
1641313500000|2022-01-04 16:25:00|6805.7|6803.9|6802.9|6801.1|6806.4|6804.3|6801.2|6798.9|379
1641313800000|2022-01-04 16:30:00|6802.7|6800.9|6804.5|6802.7|6805.1|6802.9|6802|6799.8|390
1641314100000|2022-01-04 16:35:00|6804.4|6802.6|6802.9|6801.1|6804.4|6802.6|6801.2|6799.3|320
1641314400000|2022-01-04 16:40:00|6803|6801.2|6802.3|6800.5|6803|6801.2|6800.2|6798.4|268
1641314700000|2022-01-04 16:45:00|6802.4|6800.6|6806.8|6805|6807.5|6805.2|6801.6|6799.8|303
1641315000000|2022-01-04 16:50:00|6806.7|6804.9|6805.8|6804|6808|6805.8|6805.4|6803.3|286
1641315300000|2022-01-04 16:55:00|6805.7|6803.9|6808.4|6805.4|6808.6|6806.8|6805.5|6803.7|288
1641315600000|2022-01-04 17:00:00|6808.3|6805.3|6806.3|6804.5|6809.5|6807.5|6805.9|6804.1|304
1641315900000|2022-01-04 17:05:00|6806.4|6804.6|6804.9|6803.1|6807.8|6805.5|6804.5|6802.7|267
1641316200000|2022-01-04 17:10:00|6804.7|6802.9|6807.2|6805.4|6807.9|6806.1|6804.1|6802.3|225
1641316500000|2022-01-04 17:15:00|6807.3|6805.5|6808.9|6807.1|6810.1|6808.3|6807.2|6805.4|202
1641316800000|2022-01-04 17:20:00|6808.8|6807|6810.9|6809.1|6812.8|6810.8|6808.4|6806.4|194
1641317100000|2022-01-04 17:25:00|6810.8|6809|6809.9|6808.1|6812.4|6809.9|6809.8|6808|184
1641317400000|2022-01-04 17:30:00|6809.8|6808|6809.7|6807.9|6810.4|6808.3|6808.3|6806.2|221
1641317700000|2022-01-04 17:35:00|6809.8|6808|6808.7|6806.9|6810.8|6808.5|6808.4|6806.3|176
1641318000000|2022-01-04 17:40:00|6808.8|6807|6808.2|6806.4|6809.1|6807.3|6807.8|6806|170
1641318300000|2022-01-04 17:45:00|6808.3|6806.5|6810|6808.2|6810.8|6809|6808.3|6806.5|204
1641318600000|2022-01-04 17:50:00|6810.1|6808.3|6811|6809.2|6812.1|6810.3|6810.1|6808.3|210
1641318900000|2022-01-04 17:55:00|6810.9|6809.1|6812.6|6807.9|6813.3|6809.9|6809.5|6807.7|219
1641319200000|2022-01-04 18:00:00|6813.7|6808.2|6808.8|6807|6813.7|6808.8|6808.7|6805.5|198
1641319500000|2022-01-04 18:05:00|6808.7|6806.9|6809.9|6808.1|6810.6|6808.8|6808.5|6806.7|153
1641319800000|2022-01-04 18:10:00|6809.8|6808|6810.7|6808.9|6811.7|6809.6|6809.7|6807.9|225
1641320100000|2022-01-04 18:15:00|6810.8|6809|6810.2|6808.4|6812.5|6810.2|6809.8|6807.6|240
1641320400000|2022-01-04 18:20:00|6810|6808.2|6809.7|6807.9|6811.1|6809.3|6809|6807.2|213
1641320700000|2022-01-04 18:25:00|6809.8|6808|6810.4|6808.6|6811.2|6809.4|6809.7|6807.6|213
1641321000000|2022-01-04 18:30:00|6810.3|6808.5|6806.6|6804.8|6810.7|6808.9|6806.6|6804.6|278
1641321300000|2022-01-04 18:35:00|6806.5|6804.7|6807.2|6805.4|6808|6806.2|6805.5|6803.6|328
1641321600000|2022-01-04 18:40:00|6807.1|6805.3|6805|6803.2|6807.3|6805.5|6804.9|6803.1|220
1641321900000|2022-01-04 18:45:00|6805.1|6803.3|6806.1|6804.3|6807.1|6805.3|6804.7|6802.4|244
1641322200000|2022-01-04 18:50:00|6805.9|6804.1|6804.3|6802.5|6806.1|6804.3|6803.5|6801.7|210
1641322500000|2022-01-04 18:55:00|6804.2|6802.4|6800.8|6799|6804.3|6802.5|6800.5|6798.4|286
1641322800000|2022-01-04 19:00:00|6801.1|6798.1|6802.5|6799.5|6802.5|6800|6799.6|6797|364
1641323100000|2022-01-04 19:05:00|6802.6|6799.6|6802|6800.2|6803.5|6801.1|6801.7|6799.2|252
1641323400000|2022-01-04 19:10:00|6802.1|6800.3|6804.3|6802.5|6804.6|6802.5|6802|6799.8|290
1641323700000|2022-01-04 19:15:00|6804.4|6802.6|6806.8|6805|6808|6805.9|6804.4|6802|264
1641324000000|2022-01-04 19:20:00|6806.7|6804.9|6807.9|6804.9|6808.2|6805.6|6806.2|6803.8|240
1641324300000|2022-01-04 19:25:00|6807.3|6805.5|6807.9|6806.1|6808.6|6806.1|6806.2|6803.7|241
1641324600000|2022-01-04 19:30:00|6808.4|6805.4|6808.3|6806.5|6809.9|6807.5|6807.6|6805.3|234
1641324900000|2022-01-04 19:35:00|6808.4|6806.6|6808.8|6807|6810.5|6808.1|6808.2|6805.7|173
1641325200000|2022-01-04 19:40:00|6808.9|6807.1|6808|6805|6810.4|6808.1|6807.5|6805|203
1641325500000|2022-01-04 19:45:00|6808.1|6805.1|6806.3|6804.5|6808.6|6806.6|6806.1|6803.7|219
1641325800000|2022-01-04 19:50:00|6806.4|6804.6|6808.5|6806.7|6809.2|6807.4|6806.3|6803.8|240
1641326100000|2022-01-04 19:55:00|6808.6|6806.8|6810.7|6808.9|6811.5|6809.5|6808|6805.7|416
1641326400000|2022-01-04 20:00:00|6810.2|6808.4|6811.6|6809.8|6812.5|6810.4|6809.7|6807.3|358
1641326700000|2022-01-04 20:05:00|6810.2|6808.4|6812|6809|6814.2|6812.4|6809.9|6807.5|207
1641327000000|2022-01-04 20:10:00|6812.1|6809.1|6811.9|6808.9|6813.2|6810.7|6811|6808.7|216
1641327300000|2022-01-04 20:15:00|6812|6809|6811.1|6809.3|6812.7|6810.4|6810.6|6808.2|188
1641327600000|2022-01-04 20:20:00|6811.2|6809.4|6812.2|6810.4|6812.7|6810.5|6810.9|6808.6|214
1641327900000|2022-01-04 20:25:00|6812.1|6810.3|6810.8|6809|6812.8|6810.5|6810.7|6808.4|183
1641328200000|2022-01-04 20:30:00|6810.7|6808.9|6812|6809|6812.7|6810.3|6810.1|6807.9|220
1641328500000|2022-01-04 20:35:00|6812.1|6809.1|6811.5|6809.7|6812.7|6810.3|6810.8|6808.4|224
1641328800000|2022-01-04 20:40:00|6811.4|6809.6|6811.5|6808.5|6812.4|6810|6810.7|6808.2|225
1641329100000|2022-01-04 20:45:00|6811.6|6808.6|6810.6|6807.6|6811.7|6809.4|6809.6|6807.4|235
1641329400000|2022-01-04 20:50:00|6810|6808.2|6811|6808|6811.5|6808.9|6809.9|6807.6|222
1641329700000|2022-01-04 20:55:00|6811.1|6808.1|6809.4|6807.6|6811.5|6809.2|6809.1|6806.7|330
1641330000000|2022-01-04 21:00:00|6809.3|6807.5|6811.7|6809.9|6812.3|6810.1|6809.3|6807.2|236
1641330300000|2022-01-04 21:05:00|6811.8|6810|6812.4|6810.6|6815.1|6812.7|6811.5|6809.2|199
1641330600000|2022-01-04 21:10:00|6812.5|6810.7|6811.6|6809.8|6813.4|6811.5|6811.6|6809.3|177
1641330900000|2022-01-04 21:15:00|6811.7|6809.9|6812|6810.2|6812.9|6810.5|6811.6|6809.4|140
1641331200000|2022-01-04 21:20:00|6812.5|6809.5|6812.7|6810.9|6813.4|6811|6812.2|6809.5|93
1641331500000|2022-01-04 21:25:00|6812.8|6811|6813.8|6810.8|6813.9|6811.3|6811.5|6809.1|138
1641331800000|2022-01-04 21:30:00|6813.9|6810.9|6812.2|6810.4|6814.1|6811.1|6812|6809.6|76
1641332100000|2022-01-04 21:35:00|6812.1|6810.3|6811.2|6809.4|6812.6|6810.3|6811.1|6808.7|90
1641332400000|2022-01-04 21:40:00|6811.3|6809.5|6809.5|6806.5|6812|6809.7|6808.8|6806.4|131
1641332700000|2022-01-04 21:45:00|6809.6|6806.6|6811.1|6808.1|6812|6809|6809.2|6806.6|124
1641333000000|2022-01-04 21:50:00|6811|6808|6810.6|6807.6|6811|6808|6810.3|6807.3|91
1641333300000|2022-01-04 21:55:00|6810.8|6807.8|6814|6801|6818.9|6807.8|6809.2|6798.7|348
1641333600000|2022-01-04 22:00:00|6813.3|6800.3|6811.3|6798.3|6816.5|6803.5|6809.4|6796.4|94
1641333900000|2022-01-04 22:05:00|6811|6798|6811.9|6798.9|6813|6800|6809.6|6796.6|164
1641334200000|2022-01-04 22:10:00|6811.8|6798.8|6810.8|6797.8|6812.9|6799.9|6810.2|6797.2|176
1641334500000|2022-01-04 22:15:00|6811|6798|6811|6798|6812.1|6799.1|6810|6797|146
1641334800000|2022-01-04 22:20:00|6810.6|6797.6|6811.1|6798.1|6811.7|6798.7|6810.1|6797.1|156
1641335100000|2022-01-04 22:25:00|6811|6798|6811.3|6798.3|6812.8|6800|6809.4|6796.4|228
1641335400000|2022-01-04 22:30:00|6811.1|6798.1|6810.7|6797.7|6812.7|6799.7|6809.4|6796.4|223
1641335700000|2022-01-04 22:35:00|6810.8|6797.8|6808.2|6795.2|6811.8|6799|6807.3|6794.3|301
1641336000000|2022-01-04 22:40:00|6808.3|6795.3|6811.4|6798.4|6812.5|6799.5|6807.5|6794.5|331
1641336300000|2022-01-04 22:45:00|6811.3|6798.3|6811.7|6798.7|6812.8|6799.8|6809.5|6796.5|441
1641336600000|2022-01-04 22:50:00|6811.6|6798.6|6809.9|6796.9|6812.3|6799.3|6808.1|6795.1|505
1641336900000|2022-01-04 22:55:00|6809.3|6796.3|6807.2|6796.5|6811.3|6798.3|6806.1|6793.1|575
1641337200000|2022-01-04 23:00:00|6807.3|6797|6808.4|6805.4|6810.4|6805.5|6806.9|6796.7|550
1641337500000|2022-01-04 23:05:00|6808.9|6805|6808.6|6805.2|6808.9|6805.6|6807.3|6804.2|174
1641337800000|2022-01-04 23:10:00|6808.4|6805.4|6811.4|6808.4|6812|6808.5|6808|6805|157
1641338100000|2022-01-04 23:15:00|6811.5|6808.5|6810.7|6807.7|6812.3|6809.3|6809.7|6806.7|106
1641338400000|2022-01-04 23:20:00|6810.6|6807.6|6811.5|6808.5|6812|6809|6809.1|6806.5|212
1641338700000|2022-01-04 23:25:00|6811.6|6808.6|6815|6812|6815.2|6812.2|6811.2|6808.2|170
1641339000000|2022-01-04 23:30:00|6814.8|6811.8|6815.7|6812.7|6817.6|6815|6814|6811|230
1641339300000|2022-01-04 23:35:00|6815.8|6812.8|6816|6813|6816.2|6813.8|6814.1|6811.1|177
1641339600000|2022-01-04 23:40:00|6816.1|6813.1|6816|6814.2|6816.7|6814.4|6816|6813.1|157
1641339900000|2022-01-04 23:45:00|6815.9|6814.1|6817.8|6814.8|6818.8|6816.5|6815.7|6812.7|210
1641340200000|2022-01-04 23:50:00|6817.7|6814.7|6815.4|6812.4|6818.1|6815.7|6815.3|6812.3|170
1641340500000|2022-01-04 23:55:00|6815.5|6812.5|6814.1|6811.1|6815.7|6812.7|6813.9|6810.9|179
1641340800000|2022-01-05 00:00:00|6814.3|6811.3|6817|6814|6818.6|6815.6|6814|6811.2|270
1641341100000|2022-01-05 00:05:00|6816.9|6813.9|6818.3|6816.5|6819.4|6816.9|6816.2|6813.9|211
1641341400000|2022-01-05 00:10:00|6818.2|6816.4|6819.2|6817.4|6820.2|6817.9|6818.1|6815.9|150
1641341700000|2022-01-05 00:15:00|6819.3|6817.5|6819|6817.2|6820.6|6818.1|6818|6815.7|191
1641342000000|2022-01-05 00:20:00|6818.9|6817.1|6820.6|6818.8|6821.2|6818.9|6818.4|6816.1|168
1641342300000|2022-01-05 00:25:00|6820.7|6818.9|6820|6817|6821.9|6819.5|6819.1|6816.9|170
1641342600000|2022-01-05 00:30:00|6820.1|6817.1|6819.8|6818|6820.9|6818.5|6819.1|6816.7|210
1641342900000|2022-01-05 00:35:00|6819.9|6818.1|6817.5|6814.5|6820.8|6818.5|6816.7|6814.2|193
1641343200000|2022-01-05 00:40:00|6816.6|6814.8|6816.9|6813.9|6817.5|6815.5|6816.1|6813.6|152
1641343500000|2022-01-05 00:45:00|6816.8|6813.8|6817.3|6814.3|6817.4|6815.2|6816.2|6813.8|171
1641343800000|2022-01-05 00:50:00|6817.2|6814.2|6814.6|6811.6|6817.3|6814.7|6812.6|6810|292
1641344100000|2022-01-05 00:55:00|6814.7|6811.7|6813.4|6810.4|6815.3|6813|6812.4|6810.3|140
1641344400000|2022-01-05 01:00:00|6813.3|6810.3|6814.4|6811.4|6816.4|6814|6812.2|6809.9|237
1641344700000|2022-01-05 01:05:00|6813.7|6811.9|6812.7|6810.9|6813.9|6812.1|6811.5|6809.3|171
1641345000000|2022-01-05 01:10:00|6812.8|6811|6813|6811.2|6813.6|6811.3|6811.5|6809.2|206
1641345300000|2022-01-05 01:15:00|6812.9|6811.1|6816.3|6813.3|6816.4|6814|6812.9|6810.8|259
1641345600000|2022-01-05 01:20:00|6815.7|6813.9|6815.7|6813.9|6817.5|6815.2|6814.9|6812.7|228
1641345900000|2022-01-05 01:25:00|6815.8|6814|6817.6|6815.8|6818|6815.9|6815.3|6812.9|203
1641346200000|2022-01-05 01:30:00|6817.5|6815.7|6818.7|6815.7|6819.6|6817.8|6817|6814.8|285
1641346500000|2022-01-05 01:35:00|6818|6816.2|6815.6|6813.8|6818.6|6816.4|6815.3|6812.8|285
1641346800000|2022-01-05 01:40:00|6815.7|6813.9|6813.1|6811.3|6815.7|6813.9|6811.8|6810|246
1641347100000|2022-01-05 01:45:00|6813.2|6811.4|6809.8|6808|6813.9|6811.8|6809.6|6807.7|257
1641347400000|2022-01-05 01:50:00|6809.7|6807.9|6808.6|6806.8|6810.8|6808.4|6807|6805.2|250
1641347700000|2022-01-05 01:55:00|6808.5|6806.7|6807.9|6806.1|6809.8|6807.6|6807.5|6805.3|233
1641348000000|2022-01-05 02:00:00|6807.7|6805.9|6807.2|6805.4|6810|6807.9|6807.1|6805|285
1641348300000|2022-01-05 02:05:00|6807.3|6805.5|6803.6|6801.8|6807.3|6805.5|6803.3|6801.5|236
1641348600000|2022-01-05 02:10:00|6803.5|6801.7|6804.6|6801.6|6806.2|6803.9|6803.1|6801.3|221
1641348900000|2022-01-05 02:15:00|6804.5|6801.5|6802.9|6801.1|6805.1|6802.9|6802|6799.6|236
1641349200000|2022-01-05 02:20:00|6803|6801.2|6806.9|6803.9|6806.9|6804.6|6802.7|6800.3|184
1641349500000|2022-01-05 02:25:00|6806.8|6803.8|6807.5|6804.5|6807.6|6805.2|6804.5|6802|208
1641349800000|2022-01-05 02:30:00|6807.6|6804.6|6808.2|6806.4|6808.8|6806.5|6805.2|6802.8|188
1641350100000|2022-01-05 02:35:00|6808.1|6806.3|6805.3|6803.5|6808.2|6806.4|6805.3|6803|191
1641350400000|2022-01-05 02:40:00|6805.4|6803.6|6806.3|6804.5|6806.4|6804.6|6803.6|6801.1|216
1641350700000|2022-01-05 02:45:00|6806.2|6804.4|6806.3|6804.5|6807.5|6805.5|6805.8|6803.4|164
1641351000000|2022-01-05 02:50:00|6805|6803.2|6803.2|6801.4|6807|6804.4|6803|6800.8|230
1641351300000|2022-01-05 02:55:00|6803.7|6800.7|6803.8|6802|6805.1|6802.9|6802.8|6800.5|189
1641351600000|2022-01-05 03:00:00|6803.9|6802.1|6804.4|6802.6|6805|6803|6803.1|6800.7|186
1641351900000|2022-01-05 03:05:00|6804.9|6801.9|6804.8|6803|6805|6803|6803|6800.8|127
1641352200000|2022-01-05 03:10:00|6804.9|6803.1|6800.8|6799|6804.9|6803.1|6800.4|6798.1|222
1641352500000|2022-01-05 03:15:00|6800.7|6798.9|6800|6797|6801|6799|6799|6796.6|195
1641352800000|2022-01-05 03:20:00|6799.9|6796.9|6802|6800.2|6802.6|6800.2|6798.6|6796.3|176
1641353100000|2022-01-05 03:25:00|6801.9|6800.1|6802.5|6799.5|6803|6800.5|6800.9|6798.5|205
1641353400000|2022-01-05 03:30:00|6802.6|6799.6|6805.3|6802.3|6805.3|6802.9|6801.7|6799.4|203
1641353700000|2022-01-05 03:35:00|6805.2|6802.2|6804.7|6801.7|6806.3|6803.9|6803.5|6801.6|211
1641354000000|2022-01-05 03:40:00|6804.6|6801.6|6804.3|6802.5|6806|6803.6|6804|6801.6|169
1641354300000|2022-01-05 03:45:00|6804.4|6802.6|6805.6|6803.8|6806|6804|6804.4|6802|142
1641354600000|2022-01-05 03:50:00|6805.4|6803.6|6806.6|6804.8|6807.2|6804.8|6804.9|6802.6|151
1641354900000|2022-01-05 03:55:00|6806.5|6804.7|6808.8|6807|6809.6|6807.4|6806.4|6804|180
1641355200000|2022-01-05 04:00:00|6808.7|6806.9|6806.8|6805|6809.2|6807.1|6806.6|6803.9|159
1641355500000|2022-01-05 04:05:00|6806.7|6804.9|6806.8|6805|6808|6805.6|6806.1|6803.7|134
1641355800000|2022-01-05 04:10:00|6806.9|6805.1|6804.8|6803|6807.7|6805.2|6804.5|6802|125
1641356100000|2022-01-05 04:15:00|6804.9|6803.1|6805.3|6803.5|6806.1|6803.7|6804.8|6802.4|157
1641356400000|2022-01-05 04:20:00|6805.4|6803.6|6805.5|6803.7|6806.8|6804.6|6805.1|6802.9|120
1641356700000|2022-01-05 04:25:00|6805.4|6803.6|6806.5|6803.5|6806.7|6804.3|6805|6802.6|213
1641357000000|2022-01-05 04:30:00|6806.4|6803.4|6804.5|6801.5|6806.7|6804.2|6803.9|6801.5|157
1641357300000|2022-01-05 04:35:00|6804.6|6801.6|6802.7|6800.9|6804.6|6802.5|6802.5|6800.1|188
1641357600000|2022-01-05 04:40:00|6802.8|6801|6804.1|6801.1|6804.7|6802.5|6802.5|6800.7|160
1641357900000|2022-01-05 04:45:00|6804|6801|6803.8|6802|6804.7|6802.3|6803|6800.6|136
1641358200000|2022-01-05 04:50:00|6803.9|6802.1|6803.9|6800.9|6805.1|6802.6|6802.9|6800.6|211
1641358500000|2022-01-05 04:55:00|6804|6801|6803.6|6801.8|6804.2|6801.8|6802.4|6799.9|198
1641358800000|2022-01-05 05:00:00|6803.7|6801.9|6802.8|6801|6804.3|6802|6802.3|6799.9|167
1641359100000|2022-01-05 05:05:00|6802.7|6800.9|6803.3|6800.3|6804.1|6801.6|6802.3|6799.9|168
1641359400000|2022-01-05 05:10:00|6802.7|6800.9|6805.7|6803.9|6807.5|6805|6802.3|6800|265
1641359700000|2022-01-05 05:15:00|6805.6|6803.8|6804.5|6802.7|6806.6|6804.2|6804.4|6802|175
1641360000000|2022-01-05 05:20:00|6804.6|6802.8|6805.4|6802.4|6806.3|6804.4|6804.6|6802.4|182
1641360300000|2022-01-05 05:25:00|6805.5|6802.5|6802.4|6799.4|6805.7|6803.5|6801.8|6799.4|241
1641360600000|2022-01-05 05:30:00|6802.5|6799.5|6801.3|6799.5|6803|6800.4|6801|6798.9|198
1641360900000|2022-01-05 05:35:00|6801.2|6799.4|6801.3|6799.5|6801.9|6799.9|6801|6798.9|145
1641361200000|2022-01-05 05:40:00|6801.4|6799.6|6801.1|6799.3|6802.1|6799.8|6801|6798.9|172
1641361500000|2022-01-05 05:45:00|6801|6799.2|6801.5|6799.7|6801.9|6799.8|6801|6798.7|141
1641361800000|2022-01-05 05:50:00|6801.6|6799.8|6801.1|6799.3|6802.4|6800.3|6800.9|6799.1|147
1641362100000|2022-01-05 05:55:00|6801.2|6799.4|6803.4|6801.6|6805|6802.5|6801|6799|155
1641362400000|2022-01-05 06:00:00|6803.3|6801.5|6802.2|6800.4|6804.5|6802.1|6801.7|6799.7|182
1641362700000|2022-01-05 06:05:00|6802.3|6800.5|6802.3|6800.5|6802.7|6800.7|6801|6798.9|142
1641363000000|2022-01-05 06:10:00|6802.4|6800.6|6802.9|6799.9|6803.8|6801.5|6801.3|6799.4|183
1641363300000|2022-01-05 06:15:00|6803|6800|6801.8|6800|6803|6800.6|6801.2|6799|177
1641363600000|2022-01-05 06:20:00|6801.7|6799.9|6802.6|6800.8|6802.9|6800.8|6801.1|6798.9|167
1641363900000|2022-01-05 06:25:00|6802.5|6800.7|6801.6|6799.8|6803.4|6801.1|6801.5|6799.6|199
1641364200000|2022-01-05 06:30:00|6801.7|6799.9|6802.6|6800.8|6803.4|6801.1|6801.1|6799|186
1641364500000|2022-01-05 06:35:00|6802.5|6800.7|6804.7|6802.9|6805.3|6802.9|6802.3|6800.2|188
1641364800000|2022-01-05 06:40:00|6804.6|6802.8|6806.3|6804.5|6807.5|6805.4|6804.6|6802.8|159
1641365100000|2022-01-05 06:45:00|6806.4|6804.6|6803.2|6801.4|6806.4|6804.6|6802.2|6799.9|215
1641365400000|2022-01-05 06:50:00|6803.3|6801.5|6802.3|6800.5|6803.7|6801.9|6801.9|6799.7|215
1641365700000|2022-01-05 06:55:00|6802.4|6800.6|6804.2|6802.4|6805|6802.9|6802.3|6800.5|235
1641366000000|2022-01-05 07:00:00|6804|6802.2|6801.7|6799.9|6804.6|6802.3|6801|6799.2|254
1641366300000|2022-01-05 07:05:00|6801.6|6799.8|6802.8|6799.8|6803.9|6801.8|6801.5|6799.7|214
1641366600000|2022-01-05 07:10:00|6802.9|6799.9|6803.6|6801.8|6804.1|6802.3|6802.2|6799.8|197
1641366900000|2022-01-05 07:15:00|6803.5|6801.7|6802.6|6800.8|6805.1|6803.3|6801.8|6800|217
1641367200000|2022-01-05 07:20:00|6802.5|6800.7|6801.8|6800|6802.7|6800.9|6801.7|6799.4|187
1641367500000|2022-01-05 07:25:00|6801.9|6800.1|6801|6799.2|6802|6800.1|6800.7|6798.5|169
1641367800000|2022-01-05 07:30:00|6801.1|6799.3|6802.2|6800.4|6802.2|6800.4|6800.9|6798.8|213
1641368100000|2022-01-05 07:35:00|6802.1|6800.3|6800.2|6798.4|6802.6|6800.8|6799.8|6798|231
1641368400000|2022-01-05 07:40:00|6800.3|6798.5|6801.9|6798.9|6802.5|6800.4|6800.3|6798.5|214
1641368700000|2022-01-05 07:45:00|6801.8|6798.8|6800.4|6798.6|6804.4|6802.1|6800.3|6798.1|241
1641369000000|2022-01-05 07:50:00|6800.3|6798.5|6800|6798.2|6800.9|6799.1|6799.4|6797.6|193
1641369300000|2022-01-05 07:55:00|6800.1|6798.3|6800.8|6799|6801.7|6799.9|6799.3|6797.4|239
1641369600000|2022-01-05 08:00:00|6801|6799.2|6796.6|6794.8|6802|6799.8|6796.5|6794.7|385
1641369900000|2022-01-05 08:05:00|6796.5|6794.7|6796.5|6794.7|6798.8|6797|6796.3|6794.5|355
1641370200000|2022-01-05 08:10:00|6796.6|6794.8|6798|6796.2|6799.1|6797.1|6796.5|6794.7|353
1641370500000|2022-01-05 08:15:00|6797.9|6796.1|6797.7|6795.9|6799.5|6797.7|6796.5|6794.7|326
1641370800000|2022-01-05 08:20:00|6797.8|6796|6802.2|6800.4|6802.7|6800.5|6796.8|6795|311
1641371100000|2022-01-05 08:25:00|6802.8|6799.8|6807.4|6804.4|6808|6805.4|6802.3|6799.8|377
1641371400000|2022-01-05 08:30:00|6807.6|6804.6|6809.8|6808|6810.9|6808.5|6806.7|6804.4|340
1641371700000|2022-01-05 08:35:00|6809.3|6807.5|6807.4|6805.6|6809.4|6807.6|6806.7|6804.9|350
1641372000000|2022-01-05 08:40:00|6807.3|6805.5|6802.1|6800.3|6807.7|6805.5|6801.1|6799.3|310
1641372300000|2022-01-05 08:45:00|6802.2|6800.4|6802.5|6800.7|6804.8|6803|6801.5|6799.4|281
1641372600000|2022-01-05 08:50:00|6802.6|6800.8|6805.5|6803.7|6806|6803.8|6801.8|6799.8|316
1641372900000|2022-01-05 08:55:00|6805.6|6803.8|6807.1|6805.3|6808.9|6806.7|6805.3|6803.2|336
1641373200000|2022-01-05 09:00:00|6807.2|6805.4|6808.1|6806.3|6809.1|6807.3|6806.5|6804.1|275
1641373500000|2022-01-05 09:05:00|6808.2|6806.4|6810.9|6809.1|6811.8|6809.5|6807.9|6805.5|279
1641373800000|2022-01-05 09:10:00|6811|6809.2|6811.6|6809.8|6811.8|6810|6810.3|6808.1|211
1641374100000|2022-01-05 09:15:00|6811.5|6809.7|6810.5|6808.7|6812.2|6810.4|6809.6|6807.8|224
1641374400000|2022-01-05 09:20:00|6810.6|6808.8|6810.1|6808.3|6811.1|6809.3|6809.7|6807.9|237
1641374700000|2022-01-05 09:25:00|6810.2|6808.4|6810.4|6808.6|6811.3|6809.2|6809.2|6807.4|253
1641375000000|2022-01-05 09:30:00|6810.3|6808.5|6812.3|6810.5|6813|6811.2|6810.2|6807.7|231
1641375300000|2022-01-05 09:35:00|6812.2|6810.4|6810.6|6808.8|6812.7|6810.9|6810.1|6808.3|253
1641375600000|2022-01-05 09:40:00|6810.7|6808.9|6809.2|6807.4|6811.9|6810.1|6808.8|6806.5|263
1641375900000|2022-01-05 09:45:00|6809.5|6807.7|6809.8|6808|6810.3|6808.2|6808.8|6806.6|304
1641376200000|2022-01-05 09:50:00|6809.9|6808.1|6808.7|6806.9|6810.8|6809|6807.7|6805.9|263
1641376500000|2022-01-05 09:55:00|6808.8|6807|6809.1|6807.3|6809.9|6808.1|6808.3|6806.5|307
1641376800000|2022-01-05 10:00:00|6809.2|6807.4|6809.7|6807.9|6811.3|6809.2|6808.7|6806.6|298
1641377100000|2022-01-05 10:05:00|6809.6|6807.8|6809.2|6807.4|6809.8|6808|6807.9|6806.1|274
1641377400000|2022-01-05 10:10:00|6809.1|6807.3|6807.2|6805.4|6809.4|6807.4|6807.1|6804.7|224
1641377700000|2022-01-05 10:15:00|6807.1|6805.3|6807.2|6805.4|6807.6|6805.8|6806.5|6804.4|153
1641378000000|2022-01-05 10:20:00|6807.1|6805.3|6806.6|6804.8|6808.8|6806.6|6806.5|6804.2|195
1641378300000|2022-01-05 10:25:00|6806.7|6804.9|6811.9|6810.1|6812.1|6810.3|6806.7|6804.7|359
1641378600000|2022-01-05 10:30:00|6812|6810.2|6813|6811.2|6814.8|6813|6811.8|6810|330
1641378900000|2022-01-05 10:35:00|6813.1|6811.3|6812.9|6811.1|6813.8|6811.8|6812.3|6810.3|222
1641379200000|2022-01-05 10:40:00|6812.6|6810.8|6811.7|6808.7|6812.6|6810.8|6810.4|6808|210
1641379500000|2022-01-05 10:45:00|6811.8|6808.8|6813.1|6811.3|6815.3|6812.9|6811.6|6808.8|244
1641379800000|2022-01-05 10:50:00|6813.7|6810.7|6812.9|6811.1|6814.4|6812|6812.4|6810.6|172
1641380100000|2022-01-05 10:55:00|6812.8|6811|6811.7|6808.7|6813.7|6811.4|6810.8|6808.7|157
1641380400000|2022-01-05 11:00:00|6811.8|6808.8|6811.7|6809.9|6814.4|6812|6810.8|6808.7|256
1641380700000|2022-01-05 11:05:00|6811.8|6810|6814.8|6811.8|6815|6813.2|6811.6|6809.8|227
1641381000000|2022-01-05 11:10:00|6814.7|6811.7|6816|6814.2|6816.4|6814.6|6813.2|6811.4|265
1641381300000|2022-01-05 11:15:00|6816.1|6814.3|6815.7|6812.7|6817.3|6815.5|6814.6|6812.6|233
1641381600000|2022-01-05 11:20:00|6815.6|6812.6|6815.1|6813.3|6816.9|6814.5|6814.6|6812.6|173
1641381900000|2022-01-05 11:25:00|6815|6813.2|6815.3|6812.3|6815.7|6813.9|6813.7|6811.3|180
1641382200000|2022-01-05 11:30:00|6815.2|6813.4|6816.6|6814.8|6817|6815.2|6815.2|6813.3|185
1641382500000|2022-01-05 11:35:00|6816.5|6814.7|6819.1|6817.3|6819.8|6817.8|6816.2|6814.4|237
1641382800000|2022-01-05 11:40:00|6819.2|6817.4|6821.3|6819.5|6821.9|6819.7|6818.6|6816.2|240
1641383100000|2022-01-05 11:45:00|6821.4|6819.6|6821.1|6819.3|6822.7|6820.9|6820.9|6819.1|188
1641383400000|2022-01-05 11:50:00|6821.2|6819.4|6821.1|6819.3|6822.6|6820.5|6821|6819.1|185
1641383700000|2022-01-05 11:55:00|6821.2|6819.4|6819.7|6816.7|6822.2|6820.1|6818.9|6816.7|211
1641384000000|2022-01-05 12:00:00|6819.8|6816.8|6820.3|6818.5|6821.2|6819.3|6818.1|6815.8|228
1641384300000|2022-01-05 12:05:00|6820.2|6818.4|6820.5|6818.7|6822.4|6820.6|6820.1|6818.2|193
1641384600000|2022-01-05 12:10:00|6820.3|6818.5|6822.1|6819.1|6822.3|6820.1|6820.1|6818.3|210
1641384900000|2022-01-05 12:15:00|6822.2|6819.2|6820.3|6818.5|6823.8|6821.4|6819|6817.1|334
1641385200000|2022-01-05 12:20:00|6820.1|6818.3|6822.3|6820.5|6823.8|6822|6820.1|6817.7|287
1641385500000|2022-01-05 12:25:00|6822.1|6820.3|6823.7|6821.9|6823.9|6822.1|6821.1|6818.7|205
1641385800000|2022-01-05 12:30:00|6823.6|6821.8|6822.3|6820.5|6823.9|6822.1|6822|6819.6|271
1641386100000|2022-01-05 12:35:00|6822.5|6820.7|6819.4|6817.6|6822.7|6820.9|6819.1|6817.2|297
1641386400000|2022-01-05 12:40:00|6819.3|6817.5|6818.3|6816.5|6820.5|6818.7|6818.2|6816.4|234
1641386700000|2022-01-05 12:45:00|6818.7|6816.9|6818.1|6816.3|6818.9|6817.1|6818|6816.2|181
1641387000000|2022-01-05 12:50:00|6818.2|6816.4|6816.5|6814.7|6818.4|6816.6|6816.2|6814.4|180
1641387300000|2022-01-05 12:55:00|6816.4|6814.6|6816.6|6814.8|6816.7|6814.9|6815.3|6813.5|230
1641387600000|2022-01-05 13:00:00|6816.5|6814.7|6819.6|6817.8|6820.6|6818.4|6816.5|6814.7|266
1641387900000|2022-01-05 13:05:00|6819.5|6817.7|6820.7|6818.9|6822.4|6820.6|6818.2|6816.4|272
1641388200000|2022-01-05 13:10:00|6820.4|6818.6|6820.8|6817.5|6821.4|6819.2|6818.8|6817|380
1641388500000|2022-01-05 13:15:00|6820.7|6817.8|6817.4|6815.6|6820.7|6817.8|6813.1|6810.1|682
1641388800000|2022-01-05 13:20:00|6817.5|6815.7|6815|6813.2|6817.5|6815.7|6812.5|6810.1|464
1641389100000|2022-01-05 13:25:00|6815.1|6813.3|6820.6|6818.8|6820.6|6818.8|6815|6813.2|450
1641389400000|2022-01-05 13:30:00|6821|6819.2|6822.3|6820.5|6824.3|6822.1|6820.9|6819.1|368
1641389700000|2022-01-05 13:35:00|6822.2|6820.4|6819.1|6817.3|6823.8|6821.5|6818.4|6816|385
1641390000000|2022-01-05 13:40:00|6819|6817.2|6821.3|6819.5|6822.3|6820.1|6818.4|6816.6|289
1641390300000|2022-01-05 13:45:00|6821.2|6819.4|6823.9|6822.1|6824.7|6822.4|6821.1|6819.1|406
1641390600000|2022-01-05 13:50:00|6824|6822.2|6825.1|6823.3|6826.1|6824.3|6823|6820.6|338
1641390900000|2022-01-05 13:55:00|6825|6823.2|6822.8|6821|6825.1|6823.3|6822.7|6820.6|321
1641391200000|2022-01-05 14:00:00|6823|6821.2|6826.1|6824.3|6826.6|6824.4|6821.4|6819.1|306
1641391500000|2022-01-05 14:05:00|6826.2|6824.4|6827.1|6824.1|6827.5|6825.7|6825.7|6823.6|287
1641391800000|2022-01-05 14:10:00|6826.6|6824.8|6823|6821.2|6827.8|6825.9|6822.4|6820.1|308
1641392100000|2022-01-05 14:15:00|6823.1|6821.3|6825|6823.2|6825.7|6823.7|6822.7|6820.6|235
1641392400000|2022-01-05 14:20:00|6825.1|6823.3|6825.5|6823.7|6826.6|6824.3|6823.6|6821.8|318
1641392700000|2022-01-05 14:25:00|6825.4|6823.6|6826|6824.2|6826.7|6824.5|6824.3|6821.9|328
1641393000000|2022-01-05 14:30:00|6826.8|6825|6825.4|6823.6|6827.7|6825.8|6825.1|6823|435
1641393300000|2022-01-05 14:35:00|6825.3|6823.5|6826.1|6823.1|6827.5|6825.6|6824.7|6822.7|424
1641393600000|2022-01-05 14:40:00|6825.5|6823.7|6827.4|6825.6|6828.7|6826.4|6825.2|6823.1|396
1641393900000|2022-01-05 14:45:00|6828.1|6825.1|6831.5|6829.7|6831.6|6829.8|6827.6|6825.1|407
1641394200000|2022-01-05 14:50:00|6831.8|6830|6834.8|6833|6836.1|6834.3|6831.2|6829.1|398
1641394500000|2022-01-05 14:55:00|6834.7|6832.9|6833.4|6831.6|6834.7|6832.9|6831.3|6829.5|367
1641394800000|2022-01-05 15:00:00|6833.5|6831.7|6836.2|6834.4|6836.7|6834.7|6833.4|6831.6|470
1641395100000|2022-01-05 15:05:00|6836.3|6834.5|6835.5|6833.7|6837|6834.8|6834.4|6831.9|394
1641395400000|2022-01-05 15:10:00|6835.4|6833.6|6836.2|6834.4|6838.1|6836.3|6834.6|6832.8|366
1641395700000|2022-01-05 15:15:00|6836.4|6834.6|6836.6|6834.8|6837.9|6835.5|6835.6|6833.8|345
1641396000000|2022-01-05 15:20:00|6836.5|6834.7|6835.4|6832.4|6838.6|6836.4|6833.9|6831.5|387
1641396300000|2022-01-05 15:25:00|6835.3|6832.3|6834.8|6831.8|6837.4|6834.9|6833.8|6831.2|513
1641396600000|2022-01-05 15:30:00|6834.5|6831.5|6825.9|6822.9|6834.5|6831.7|6824|6821.5|504
1641396900000|2022-01-05 15:35:00|6825.8|6822.8|6826.9|6825.1|6829.6|6827.3|6824.4|6821.9|376
1641397200000|2022-01-05 15:40:00|6827|6825.2|6829.4|6826.4|6831.2|6828.2|6826.8|6824.3|350
1641397500000|2022-01-05 15:45:00|6829.5|6826.5|6828.3|6826.5|6832.3|6829.8|6826.8|6825|396
1641397800000|2022-01-05 15:50:00|6828.2|6826.4|6831.3|6829.5|6833|6830.8|6827.6|6825.1|371
1641398100000|2022-01-05 15:55:00|6831.4|6829.6|6833|6831.2|6835.4|6833.6|6831.4|6829.6|424
1641398400000|2022-01-05 16:00:00|6832.8|6831|6829.4|6827.6|6833.8|6832|6828.9|6827.1|391
1641398700000|2022-01-05 16:05:00|6829.6|6827.8|6830.4|6828.6|6831.3|6829.5|6828.5|6826.7|288
1641399000000|2022-01-05 16:10:00|6830.5|6828.7|6829.6|6827.8|6831.6|6829.8|6829.2|6827.4|278
1641399300000|2022-01-05 16:15:00|6829.5|6827.7|6825.6|6823.8|6829.7|6827.9|6825.5|6823.7|341
1641399600000|2022-01-05 16:20:00|6825.7|6823.9|6823.5|6821.7|6826.3|6824.5|6822.1|6819.8|320
1641399900000|2022-01-05 16:25:00|6823.7|6821.9|6825.3|6823.5|6825.7|6823.9|6823.5|6821.7|298
1641400200000|2022-01-05 16:30:00|6825.4|6823.6|6824.8|6823|6826.9|6825.1|6823.2|6821.4|338
1641400500000|2022-01-05 16:35:00|6824.9|6823.1|6826.6|6824.8|6827.1|6825.3|6824.3|6822.5|336
1641400800000|2022-01-05 16:40:00|6826.7|6824.9|6824.8|6823|6827.6|6825.8|6824.5|6822.7|295
1641401100000|2022-01-05 16:45:00|6824.9|6823.1|6824.3|6822.5|6826.1|6824.3|6822.8|6821|308
1641401400000|2022-01-05 16:50:00|6824.2|6822.4|6822.7|6820.9|6824.5|6822.7|6821.6|6819.8|317
1641401700000|2022-01-05 16:55:00|6822.6|6820.8|6826.7|6824.9|6827|6825.2|6822.6|6820.4|300
1641402000000|2022-01-05 17:00:00|6826.8|6825|6828.6|6826.8|6829.1|6827.3|6825.2|6823.4|330
1641402300000|2022-01-05 17:05:00|6828.5|6826.7|6828.8|6827|6829.7|6827.9|6827.7|6825.6|306
1641402600000|2022-01-05 17:10:00|6828.7|6826.9|6830.7|6828.9|6830.7|6828.9|6828.5|6826.7|256
1641402900000|2022-01-05 17:15:00|6830.8|6829|6830|6828.2|6831.5|6829.3|6829.2|6826.9|297
1641403200000|2022-01-05 17:20:00|6829.9|6828.1|6832.5|6830.7|6833.7|6831.6|6829.9|6828.1|301
1641403500000|2022-01-05 17:25:00|6832.6|6830.8|6831.5|6829.7|6833.1|6831.3|6831.3|6829.5|212
1641403800000|2022-01-05 17:30:00|6831.3|6829.5|6831.5|6829.7|6832|6830.2|6830.1|6828.3|235
1641404100000|2022-01-05 17:35:00|6831.6|6829.8|6829|6827.2|6831.8|6830|6828.1|6826.3|292
1641404400000|2022-01-05 17:40:00|6828.9|6827.1|6827.9|6826.1|6829.6|6827.3|6827.1|6824.9|315
1641404700000|2022-01-05 17:45:00|6828|6826.2|6829.2|6827.4|6830.3|6828.5|6827.5|6825.7|231
1641405000000|2022-01-05 17:50:00|6829.3|6827.5|6830.5|6828.7|6831.2|6829.4|6829.3|6827.5|184
1641405300000|2022-01-05 17:55:00|6830.6|6828.8|6832.6|6829.6|6832.7|6830.9|6830.5|6828.7|199
1641405600000|2022-01-05 18:00:00|6832.5|6829.5|6829.4|6827.6|6833.4|6830.2|6828.9|6826.1|228
1641405900000|2022-01-05 18:05:00|6829.6|6827.8|6829.7|6827.9|6830.5|6828.7|6829.1|6827.3|201
1641406200000|2022-01-05 18:10:00|6829.8|6828|6827.5|6825.7|6829.8|6828|6825.6|6823.8|295
1641406500000|2022-01-05 18:15:00|6827.6|6825.8|6827.9|6826.1|6829.5|6827.3|6827.4|6825.6|224
1641406800000|2022-01-05 18:20:00|6828|6826.2|6828.7|6826.9|6828.9|6827.1|6827.6|6825.8|219
1641407100000|2022-01-05 18:25:00|6828.8|6827|6830|6828.2|6830.8|6829|6828.5|6826.7|240
1641407400000|2022-01-05 18:30:00|6829.9|6828.1|6830.8|6829|6831.5|6829.7|6829.6|6827.8|290
1641407700000|2022-01-05 18:35:00|6830.5|6828.7|6831.6|6829.8|6832.1|6830.3|6830.4|6828.6|242
1641408000000|2022-01-05 18:40:00|6831.7|6829.9|6831.6|6829.8|6831.7|6829.9|6830.6|6828.8|171
1641408300000|2022-01-05 18:45:00|6831.5|6829.7|6829.6|6827.8|6831.6|6829.8|6828.9|6827.1|176
1641408600000|2022-01-05 18:50:00|6829.5|6827.7|6827.6|6825.8|6829.5|6827.7|6827.5|6825.7|148
1641408900000|2022-01-05 18:55:00|6827.5|6825.7|6827.3|6823.1|6827.8|6826|6824.4|6822|279
1641409200000|2022-01-05 19:00:00|6827.1|6823.2|6820.3|6817.3|6830.4|6827.4|6819.8|6816.8|703
1641409500000|2022-01-05 19:05:00|6820.2|6817.2|6807.6|6804.6|6822.9|6819.9|6806.9|6803.9|868
1641409800000|2022-01-05 19:10:00|6807.4|6804.4|6807.6|6804.6|6809.1|6806.1|6802.1|6799.7|727
1641410100000|2022-01-05 19:15:00|6807.7|6804.7|6811.4|6809.6|6814.2|6811.2|6806.2|6803.2|693
1641410400000|2022-01-05 19:20:00|6811.6|6808.6|6813|6810|6815.9|6813.5|6809.7|6807.6|603
1641410700000|2022-01-05 19:25:00|6812.8|6809.8|6815|6812|6818.9|6816.2|6811.6|6808.9|595
1641411000000|2022-01-05 19:30:00|6815.1|6812.1|6808.6|6805.6|6815.7|6813.4|6807.9|6805.4|537
1641411300000|2022-01-05 19:35:00|6808.5|6805.5|6807.3|6805.5|6810.3|6807.8|6805.3|6802.8|592
1641411600000|2022-01-05 19:40:00|6807.2|6805.4|6802.7|6800.9|6808.7|6806.5|6802|6799.6|604
1641411900000|2022-01-05 19:45:00|6803.4|6800.4|6805.6|6802.6|6806.2|6803.9|6802|6799.7|582
1641412200000|2022-01-05 19:50:00|6804.8|6803|6802.6|6800.8|6807.7|6805.5|6802.2|6799.8|547
1641412500000|2022-01-05 19:55:00|6802.7|6800.9|6796.4|6794.6|6802.9|6800.9|6796.2|6794.4|544
1641412800000|2022-01-05 20:00:00|6796.6|6794.8|6794.9|6793.1|6798|6796.2|6792.1|6789.7|578
1641413100000|2022-01-05 20:05:00|6795.5|6792.5|6792.9|6791.1|6796.3|6794|6791.7|6789.6|517
1641413400000|2022-01-05 20:10:00|6793|6791.2|6795.3|6793.5|6796.3|6794.1|6791.1|6789.3|487
1641413700000|2022-01-05 20:15:00|6795.5|6793.7|6794.2|6792.4|6795.7|6793.7|6792.4|6790.2|449
1641414000000|2022-01-05 20:20:00|6794.1|6792.3|6797|6795.2|6797.7|6795.9|6793.8|6791.6|452
1641414300000|2022-01-05 20:25:00|6797.1|6795.3|6796.2|6794.4|6799.3|6796.8|6795.9|6793.8|441
1641414600000|2022-01-05 20:30:00|6796|6794.2|6794|6792.2|6796.7|6794.2|6793.5|6790.9|484
1641414900000|2022-01-05 20:35:00|6794.1|6792.3|6794.2|6792.4|6795.9|6794.1|6792.7|6790.6|432
1641415200000|2022-01-05 20:40:00|6794.3|6792.5|6796|6794.2|6796.5|6794.7|6794|6791.7|420
1641415500000|2022-01-05 20:45:00|6796.1|6794.3|6796.3|6794.5|6797.2|6795.3|6795.2|6793.1|389
1641415800000|2022-01-05 20:50:00|6795.9|6794.1|6797.9|6796.1|6798.2|6796.2|6795.9|6794|311
1641416100000|2022-01-05 20:55:00|6797.8|6796|6795|6793.2|6797.9|6796.1|6794.9|6792.6|231
1641416400000|2022-01-05 21:00:00|6794.9|6793.1|6793.9|6790.9|6796.2|6793.8|6792.7|6790.3|375
1641416700000|2022-01-05 21:05:00|6793.3|6791.5|6792.7|6790.9|6794.4|6792.2|6792.7|6790.3|278
1641417000000|2022-01-05 21:10:00|6792.8|6791|6794.7|6792.9|6794.9|6792.9|6792.7|6790.4|170
1641417300000|2022-01-05 21:15:00|6795.3|6792.3|6795.3|6792.3|6796.2|6793.7|6793.8|6791.4|244
1641417600000|2022-01-05 21:20:00|6795|6792|6794.7|6792.9|6795.3|6793|6793.7|6791.3|159
1641417900000|2022-01-05 21:25:00|6794.8|6793|6797.5|6795.7|6798.1|6795.8|6794.7|6792.5|189
1641418200000|2022-01-05 21:30:00|6797.6|6795.8|6798.2|6795.2|6798.9|6796.6|6795.7|6793.3|159
1641418500000|2022-01-05 21:35:00|6798.1|6795.1|6798.5|6795.5|6798.8|6796.7|6797.5|6795|71
1641418800000|2022-01-05 21:40:00|6798.2|6795.2|6800.1|6798.3|6800.7|6798.3|6797.7|6795.1|110
1641419100000|2022-01-05 21:45:00|6800|6798.2|6800.9|6797.9|6801.1|6798.4|6798.9|6795.9|177
1641419400000|2022-01-05 21:50:00|6800.8|6797.8|6799.3|6796.3|6800.9|6798.5|6798.6|6795.6|134
1641419700000|2022-01-05 21:55:00|6799.5|6796.5|6801.9|6790.3|6802.2|6797.6|6799|6790.3|400
1641420000000|2022-01-05 22:00:00|6801.5|6788.9|6800.3|6789.8|6804.1|6791.1|6800.1|6788.5|55
1641420300000|2022-01-05 22:05:00|6801.3|6792.4|6800.9|6789|6810.8|6797.8|6800.3|6787.9|77
1641420600000|2022-01-05 22:10:00|6800.8|6789.3|6800.5|6791|6804.4|6791.4|6800.4|6787.6|125
1641420900000|2022-01-05 22:15:00|6800.4|6787.8|6800.8|6787.8|6801.8|6790.4|6800.3|6787.4|67
1641421200000|2022-01-05 22:20:00|6800.9|6787.9|6800.3|6787.3|6800.9|6787.9|6799.8|6786.8|107
1641421500000|2022-01-05 22:25:00|6800.4|6787.4|6800.5|6787.5|6800.7|6787.9|6799.7|6786.7|93
1641421800000|2022-01-05 22:30:00|6800.7|6787.7|6800|6787|6802.2|6789.7|6799.8|6786.8|275
1641422100000|2022-01-05 22:35:00|6800.2|6787.2|6802.6|6789.6|6802.8|6789.8|6799.9|6786.9|335
1641422400000|2022-01-05 22:40:00|6802.3|6789.3|6802|6793.2|6803.3|6793.8|6800|6787|361
1641422700000|2022-01-05 22:45:00|6801.7|6793.6|6801|6789.1|6801.9|6794.3|6797.9|6788.8|294
1641423000000|2022-01-05 22:50:00|6800.9|6789.3|6797.8|6789.5|6801.9|6790.8|6797.4|6788.1|374
1641423300000|2022-01-05 22:55:00|6797.9|6790.3|6796.9|6790.9|6799.1|6791.2|6796.3|6787.9|379
1641423600000|2022-01-05 23:00:00|6796.6|6791|6795.1|6792|6799.1|6792.1|6794.2|6788.7|392
1641423900000|2022-01-05 23:05:00|6795|6791.9|6791.6|6788.6|6795.1|6791.9|6790.5|6787.5|216
1641424200000|2022-01-05 23:10:00|6791.7|6788.7|6793|6790|6793.2|6790.2|6790.9|6787.9|159
1641424500000|2022-01-05 23:15:00|6792.9|6789.9|6792.9|6789.9|6793.6|6790.6|6791.8|6788.8|116
1641424800000|2022-01-05 23:20:00|6792.8|6789.8|6794.8|6791.8|6795.1|6792.1|6792.8|6789.8|119
1641425100000|2022-01-05 23:25:00|6794.7|6791.7|6796.7|6793.7|6796.9|6793.9|6794.6|6791.6|170
1641425400000|2022-01-05 23:30:00|6796.6|6793.6|6796.5|6793.5|6796.9|6793.9|6796.3|6793.3|91
1641425700000|2022-01-05 23:35:00|6796.6|6793.6|6797.9|6794.9|6798|6795|6796.3|6793.3|97
1641426000000|2022-01-05 23:40:00|6797.8|6794.8|6796.3|6793.3|6797.9|6794.9|6796|6793|112
1641426300000|2022-01-05 23:45:00|6796.2|6793.2|6794.6|6791.6|6796.4|6793.4|6793.4|6790.4|122
1641426600000|2022-01-05 23:50:00|6794.7|6791.7|6796.3|6793.3|6796.4|6793.4|6793.6|6790.9|100
1641426900000|2022-01-05 23:55:00|6796.4|6793.4|6793.9|6790.9|6796.5|6793.5|6793.9|6790.9|128
1641427200000|2022-01-06 00:00:00|6793|6791.2|6794.2|6792.4|6794.5|6792.5|6792.7|6790.2|206
1641427500000|2022-01-06 00:05:00|6794.3|6792.5|6793.9|6790.9|6795|6792.7|6791.5|6789.2|247
1641427800000|2022-01-06 00:10:00|6793.8|6790.8|6795|6792|6795.5|6793.1|6793|6790.5|213
1641428100000|2022-01-06 00:15:00|6794.9|6791.9|6793.8|6792|6795|6792.7|6793.6|6791.3|145
1641428400000|2022-01-06 00:20:00|6793.9|6792.1|6793.3|6791.5|6795|6792.5|6792.8|6790.4|211
1641428700000|2022-01-06 00:25:00|6793.4|6791.6|6794.2|6792.4|6794.9|6792.5|6792.9|6790.9|162
1641429000000|2022-01-06 00:30:00|6794.3|6792.5|6791.8|6790|6794.9|6792.5|6791.5|6789.2|212
1641429300000|2022-01-06 00:35:00|6791.7|6789.9|6788|6786.2|6792.5|6790|6787.8|6786|184
1641429600000|2022-01-06 00:40:00|6787.9|6786.1|6788.4|6786.6|6789.9|6787.6|6787.3|6784.7|208
1641429900000|2022-01-06 00:45:00|6788.5|6786.7|6791.9|6790.1|6792.5|6790.2|6788.2|6785.8|223
1641430200000|2022-01-06 00:50:00|6792|6790.2|6791|6788|6793.6|6791.3|6789.1|6786.8|244
1641430500000|2022-01-06 00:55:00|6791.2|6788.2|6790.1|6788.3|6792.8|6790.4|6789.7|6787.6|193
1641430800000|2022-01-06 01:00:00|6790.9|6789.1|6790.1|6788.3|6791.9|6790.1|6789.5|6787.7|250
1641431100000|2022-01-06 01:05:00|6790|6788.2|6783.2|6781.4|6790.5|6788.4|6783|6781.2|289
1641431400000|2022-01-06 01:10:00|6783.3|6781.5|6783.2|6780.2|6785.1|6782.8|6780.6|6778.2|365
1641431700000|2022-01-06 01:15:00|6783.3|6780.3|6783.2|6780.2|6784.1|6781.7|6781.4|6779.3|300
1641432000000|2022-01-06 01:20:00|6782.6|6780.8|6783.4|6781.6|6784|6781.9|6781.4|6779.2|297
1641432300000|2022-01-06 01:25:00|6783.5|6781.7|6784.7|6782.9|6785.5|6783.1|6783.5|6781.3|264
1641432600000|2022-01-06 01:30:00|6784.6|6782.8|6787.6|6785.8|6787.6|6785.8|6783.5|6781.7|274
1641432900000|2022-01-06 01:35:00|6787.4|6785.6|6788.2|6786.4|6789|6786.9|6786.9|6784.9|199
1641433200000|2022-01-06 01:40:00|6787.8|6786|6791.6|6788.6|6791.8|6789.3|6787.1|6784.9|229
1641433500000|2022-01-06 01:45:00|6791.9|6788.9|6792.8|6791|6793.7|6791.9|6790.3|6787.8|277
1641433800000|2022-01-06 01:50:00|6792.9|6791.1|6792.6|6790.8|6794.4|6792.1|6791.9|6789.4|287
1641434100000|2022-01-06 01:55:00|6792.7|6790.9|6793.2|6791.4|6794.9|6792.5|6791.8|6790|229
1641434400000|2022-01-06 02:00:00|6793.3|6791.5|6788.9|6787.1|6793.7|6791.6|6788|6786.2|359
1641434700000|2022-01-06 02:05:00|6788.7|6786.9|6788.9|6787.1|6790.4|6788.3|6787.7|6785.8|269
1641435000000|2022-01-06 02:10:00|6788.8|6787|6784.8|6783|6788.9|6787.1|6784|6781.7|322
1641435300000|2022-01-06 02:15:00|6784.5|6782.7|6782.3|6780.5|6784.9|6782.8|6781.9|6779.9|343
1641435600000|2022-01-06 02:20:00|6782.2|6780.4|6781|6779.2|6783|6780.7|6780.7|6778.7|219
1641435900000|2022-01-06 02:25:00|6780.9|6779.1|6781.5|6779.7|6782.3|6780.5|6779.6|6777.8|256
1641436200000|2022-01-06 02:30:00|6781.3|6779.5|6779.8|6778|6782.4|6780.6|6778.4|6776.1|289
1641436500000|2022-01-06 02:35:00|6779.7|6777.9|6781.5|6779.7|6783.1|6780.8|6779.1|6776.9|228
1641436800000|2022-01-06 02:40:00|6781.1|6779.3|6778.9|6777.1|6782|6779.7|6778.2|6776.4|183
1641437100000|2022-01-06 02:45:00|6779|6777.2|6778.5|6776.7|6779.9|6778.1|6777.2|6775.4|262
1641437400000|2022-01-06 02:50:00|6778.4|6776.6|6778.5|6776.7|6779.7|6777.3|6777.5|6775.5|192
1641437700000|2022-01-06 02:55:00|6778.4|6776.6|6781.1|6779.3|6783.3|6781.2|6777.9|6776.1|281
1641438000000|2022-01-06 03:00:00|6781.2|6779.4|6778.3|6776.5|6781.6|6779.5|6778|6776.2|276
1641438300000|2022-01-06 03:05:00|6778.4|6776.6|6778.1|6775.1|6779.1|6776.9|6777.3|6775.1|208
1641438600000|2022-01-06 03:10:00|6777.5|6775.7|6776.1|6774.3|6777.7|6775.7|6774.2|6772.4|267
1641438900000|2022-01-06 03:15:00|6776.2|6774.4|6773.9|6772.1|6777.2|6775.3|6773.4|6770.9|265
1641439200000|2022-01-06 03:20:00|6774.5|6771.5|6774.8|6773|6775.2|6773.1|6773.8|6771.4|222
1641439500000|2022-01-06 03:25:00|6774.9|6773.1|6774.1|6772.3|6775.7|6773.9|6774.1|6771.9|199
1641439800000|2022-01-06 03:30:00|6774.3|6772.5|6771.9|6770.1|6774.3|6772.5|6771.9|6769.9|176
1641440100000|2022-01-06 03:35:00|6771.8|6770|6771.9|6770.1|6774|6771.7|6771.5|6769.1|165
1641440400000|2022-01-06 03:40:00|6771.7|6769.9|6769.2|6767.4|6772.1|6770.2|6768.5|6766.3|251
1641440700000|2022-01-06 03:45:00|6769.1|6767.3|6768.6|6766.8|6770.8|6769|6767.6|6765.7|301
1641441000000|2022-01-06 03:50:00|6768.7|6766.9|6770|6767|6770.5|6768.1|6767.6|6765.4|288
1641441300000|2022-01-06 03:55:00|6769.4|6767.6|6769.8|6768|6770.6|6768.4|6768.5|6766.4|193
1641441600000|2022-01-06 04:00:00|6769.9|6768.1|6769.3|6767.5|6771|6769|6768.5|6766.1|267
1641441900000|2022-01-06 04:05:00|6769.2|6767.4|6769.5|6767.7|6769.6|6767.8|6766.6|6764.5|248
1641442200000|2022-01-06 04:10:00|6769.4|6767.6|6768.8|6767|6771.3|6769.4|6768.2|6765.9|247
1641442500000|2022-01-06 04:15:00|6768.6|6766.8|6765.6|6763.8|6769|6766.8|6765.3|6763|210
1641442800000|2022-01-06 04:20:00|6765.5|6763.7|6764.3|6762.5|6767.5|6765.1|6763.7|6761.4|256
1641443100000|2022-01-06 04:25:00|6764.2|6762.4|6762.8|6761|6764.8|6762.5|6762.5|6760.2|248
1641443400000|2022-01-06 04:30:00|6762.7|6760.9|6763.5|6761.7|6767|6764.6|6761.9|6760|309
1641443700000|2022-01-06 04:35:00|6763.4|6761.6|6762.9|6761.1|6764.3|6762.1|6761.8|6760|245
1641444000000|2022-01-06 04:40:00|6763|6761.2|6761.2|6759.4|6763.4|6761.2|6760.8|6758.4|243
1641444300000|2022-01-06 04:45:00|6761.1|6759.3|6761.5|6759.7|6762.6|6760.3|6760.9|6758.5|245
1641444600000|2022-01-06 04:50:00|6761.6|6759.8|6761.6|6759.8|6762.7|6760.4|6760.6|6758.1|222
1641444900000|2022-01-06 04:55:00|6761.7|6759.9|6760.5|6758.7|6762.5|6760|6760.4|6758.3|167
1641445200000|2022-01-06 05:00:00|6760.6|6758.8|6755.9|6754.1|6760.9|6759.1|6755.5|6753.3|279
1641445500000|2022-01-06 05:05:00|6755.8|6754|6756.2|6754.4|6757.4|6755|6755|6752.6|230
1641445800000|2022-01-06 05:10:00|6756.1|6754.3|6754.4|6752.6|6756.3|6754.3|6753.8|6751.5|228
1641446100000|2022-01-06 05:15:00|6754.3|6752.5|6756.6|6753.6|6756.6|6753.9|6753.7|6751.1|314
1641446400000|2022-01-06 05:20:00|6756.5|6753.5|6760.2|6757.2|6760.3|6757.9|6755.4|6753.2|434
1641446700000|2022-01-06 05:25:00|6760.1|6757.1|6758.6|6756.8|6760.1|6757.7|6757.4|6755|288
1641447000000|2022-01-06 05:30:00|6758.7|6756.9|6758.3|6755.3|6759.6|6757.2|6757.5|6755.2|328
1641447300000|2022-01-06 05:35:00|6758.4|6755.4|6753.5|6751.7|6758.4|6756|6753.5|6751.5|279
1641447600000|2022-01-06 05:40:00|6753.7|6751.9|6751.6|6749.8|6754|6751.9|6751.5|6749.4|220
1641447900000|2022-01-06 05:45:00|6751.5|6749.7|6752.1|6750.3|6756.1|6753.7|6751.4|6749.6|257
1641448200000|2022-01-06 05:50:00|6752.2|6750.4|6754.4|6752.6|6756.2|6753.8|6752|6750|311
1641448500000|2022-01-06 05:55:00|6754.3|6752.5|6754.9|6753.1|6757.5|6755.1|6754.3|6752.1|315
1641448800000|2022-01-06 06:00:00|6754.7|6752.9|6752.8|6749.8|6755.3|6753.5|6751.8|6749.3|277
1641449100000|2022-01-06 06:05:00|6752.3|6750.5|6752.5|6750.7|6753.9|6751.8|6752.2|6749.8|233
1641449400000|2022-01-06 06:10:00|6752.6|6750.8|6751.4|6749.6|6752.9|6750.9|6750.6|6748.8|311
1641449700000|2022-01-06 06:15:00|6751.3|6749.5|6751.9|6750.1|6752.5|6750.5|6751.1|6748.9|288
1641450000000|2022-01-06 06:20:00|6752.4|6749.4|6750.6|6748.8|6752.4|6750.1|6750.5|6748.6|204
1641450300000|2022-01-06 06:25:00|6751.2|6749.4|6750.6|6748.8|6752.5|6750.2|6750.3|6748.5|235
1641450600000|2022-01-06 06:30:00|6750.7|6748.9|6748.6|6746.8|6750.8|6748.9|6748.2|6746.4|232
1641450900000|2022-01-06 06:35:00|6748.5|6746.7|6750.9|6749.1|6752.3|6750|6748.5|6746.7|214
1641451200000|2022-01-06 06:40:00|6751|6749.2|6751.4|6749.6|6751.7|6749.6|6750.4|6748.4|194
1641451500000|2022-01-06 06:45:00|6751.3|6749.5|6748.3|6746.5|6751.6|6749.6|6748|6746.2|178
1641451800000|2022-01-06 06:50:00|6748.4|6746.6|6745.2|6743.4|6748.5|6746.7|6743.4|6740.9|239
1641452100000|2022-01-06 06:55:00|6745.3|6743.5|6744.4|6741.4|6747.1|6744.8|6743.4|6741.3|281
1641452400000|2022-01-06 07:00:00|6744|6742.2|6744.8|6743|6745.9|6743.5|6742.9|6741.1|299
1641452700000|2022-01-06 07:05:00|6744.7|6742.9|6746|6744.2|6747.5|6745.5|6744.4|6742.2|291
1641453000000|2022-01-06 07:10:00|6746.1|6744.3|6742.5|6740.7|6746.5|6744.3|6742.3|6740.3|317
1641453300000|2022-01-06 07:15:00|6742.6|6740.8|6742.5|6739.5|6743.1|6741.1|6738.9|6737|372
1641453600000|2022-01-06 07:20:00|6742.6|6739.6|6743.1|6741.3|6743.2|6741.3|6740.2|6738|337
1641453900000|2022-01-06 07:25:00|6743.2|6741.4|6745.3|6743.5|6745.4|6743.6|6742.6|6740.5|253
1641454200000|2022-01-06 07:30:00|6745.5|6743.7|6740.7|6737.7|6747.7|6745.7|6739.5|6737.4|358
1641454500000|2022-01-06 07:35:00|6740.6|6737.6|6746|6744.2|6746.7|6744.6|6740.5|6737.5|342
1641454800000|2022-01-06 07:40:00|6746.2|6744.4|6744.9|6741.9|6747.3|6744.8|6743.3|6740.9|331
1641455100000|2022-01-06 07:45:00|6745|6742|6742.8|6741|6745|6743|6741.8|6739.4|375
1641455400000|2022-01-06 07:50:00|6742.9|6741.1|6741.5|6739.7|6744.2|6741.9|6740.3|6738.5|292
1641455700000|2022-01-06 07:55:00|6741.4|6739.6|6740.4|6738.6|6742.5|6740.1|6739.6|6737.4|389
1641456000000|2022-01-06 08:00:00|6740.1|6738.3|6743.1|6741.3|6744.2|6741.5|6738.6|6736.8|418
1641456300000|2022-01-06 08:05:00|6744|6741|6745.6|6743.8|6745.9|6743.9|6742.8|6740.3|468
1641456600000|2022-01-06 08:10:00|6745.7|6743.9|6743|6740|6747.5|6745.1|6742.2|6739.9|427
1641456900000|2022-01-06 08:15:00|6742.5|6740.7|6743.9|6742.1|6744|6742.2|6740.9|6738.5|410
1641457200000|2022-01-06 08:20:00|6744|6742.2|6741.9|6740.1|6744.1|6742.3|6741.9|6739.9|312
1641457500000|2022-01-06 08:25:00|6741.8|6740|6741.9|6740.1|6742.5|6740.2|6738.5|6736.7|388
1641457800000|2022-01-06 08:30:00|6742.7|6739.7|6745.6|6743.8|6747.1|6744.7|6740.7|6738.9|439
1641458100000|2022-01-06 08:35:00|6745.5|6743.7|6741.4|6739.6|6745.5|6743.7|6740.6|6738.8|388
1641458400000|2022-01-06 08:40:00|6742.1|6740.3|6739.1|6737.3|6742.6|6740.5|6739|6737.2|366
1641458700000|2022-01-06 08:45:00|6739.2|6737.4|6736.2|6734.4|6739.2|6737.4|6734.7|6732.9|354
1641459000000|2022-01-06 08:50:00|6736.1|6734.3|6739.5|6737.7|6740|6738.1|6735.7|6733.6|389
1641459300000|2022-01-06 08:55:00|6739.7|6737.9|6744.1|6741.1|6744.1|6742.1|6739.3|6737.5|453
1641459600000|2022-01-06 09:00:00|6744|6741|6741.6|6739.8|6744.9|6742.6|6740.7|6738.9|383
1641459900000|2022-01-06 09:05:00|6741.8|6740|6740.7|6738.9|6742.4|6740.6|6739|6736.6|305
1641460200000|2022-01-06 09:10:00|6740.8|6739|6741.4|6739.6|6742.7|6740.6|6739.8|6738|351
1641460500000|2022-01-06 09:15:00|6741.7|6739.9|6746.2|6744.4|6746.6|6744.5|6741.7|6739.9|355
1641460800000|2022-01-06 09:20:00|6746.1|6744.3|6747.6|6745.8|6747.8|6746|6745.6|6743.4|313
1641461100000|2022-01-06 09:25:00|6747.5|6745.7|6747.9|6746.1|6749.9|6748.1|6747.4|6745.2|324
1641461400000|2022-01-06 09:30:00|6747.8|6746|6748.5|6746.7|6749.8|6748|6747.8|6746|280
1641461700000|2022-01-06 09:35:00|6748.6|6746.8|6748.7|6746.9|6749.9|6748.1|6748.2|6746.4|235
1641462000000|2022-01-06 09:40:00|6748.6|6746.8|6746.9|6745.1|6749.5|6747.7|6746.2|6744.4|262
1641462300000|2022-01-06 09:45:00|6746.8|6745|6747.4|6745.6|6748.1|6745.8|6745.7|6743.9|267
1641462600000|2022-01-06 09:50:00|6747.5|6745.7|6748.5|6746.7|6748.5|6746.7|6746.1|6744.3|274
1641462900000|2022-01-06 09:55:00|6748.4|6746.6|6747.4|6745.6|6749|6747.1|6745.9|6744|298
1641463200000|2022-01-06 10:00:00|6747.5|6745.7|6751|6749.2|6752|6749.8|6746.9|6745.1|252
1641463500000|2022-01-06 10:05:00|6751.1|6749.3|6756.5|6753.5|6757.8|6755.6|6751.1|6749.3|299
1641463800000|2022-01-06 10:10:00|6756.4|6753.4|6756.2|6754.4|6759.5|6757.6|6754.8|6752.5|340
1641464100000|2022-01-06 10:15:00|6756.1|6754.3|6759.9|6758.1|6760.1|6758.1|6755.4|6753.6|275
1641464400000|2022-01-06 10:20:00|6760.3|6758.5|6764.3|6762.5|6764.7|6762.9|6759.9|6757.8|315
1641464700000|2022-01-06 10:25:00|6764.2|6762.4|6766.2|6764.4|6766.5|6764.5|6764|6761.6|241
1641465000000|2022-01-06 10:30:00|6766.5|6764.7|6766.9|6765.1|6767.5|6765.2|6765.1|6762.8|349
1641465300000|2022-01-06 10:35:00|6767.5|6764.5|6767.3|6764.3|6767.6|6765.3|6765.3|6762.9|321
1641465600000|2022-01-06 10:40:00|6767.2|6764.2|6765.9|6764.1|6768.8|6766.3|6763.8|6761.3|359
1641465900000|2022-01-06 10:45:00|6766.5|6763.5|6769|6767.2|6769.8|6767.4|6765.1|6762.9|275
1641466200000|2022-01-06 10:50:00|6768.6|6766.8|6766.1|6764.3|6769.4|6767.4|6765.5|6763|367
1641466500000|2022-01-06 10:55:00|6766.3|6764.5|6767.3|6765.5|6769|6766.7|6765.9|6764|443
1641466800000|2022-01-06 11:00:00|6767.4|6765.6|6765.1|6763.3|6768.1|6765.8|6764.5|6762.1|394
1641467100000|2022-01-06 11:05:00|6765.2|6763.4|6761.6|6759.8|6766.1|6764.1|6761.5|6759.1|353
1641467400000|2022-01-06 11:10:00|6761.7|6759.9|6766.5|6763.5|6766.5|6764.1|6761.7|6759.9|255
1641467700000|2022-01-06 11:15:00|6765.9|6764.1|6766.2|6764.4|6767.1|6764.7|6763.5|6761.3|300
1641468000000|2022-01-06 11:20:00|6766.3|6764.5|6764.6|6762.8|6767.5|6765.3|6763.4|6761.3|343
1641468300000|2022-01-06 11:25:00|6764.5|6762.7|6762.7|6760.9|6766|6763.5|6762.5|6760|373
1641468600000|2022-01-06 11:30:00|6762.4|6760.6|6761.7|6759.9|6762.8|6761|6760.4|6758.2|331
1641468900000|2022-01-06 11:35:00|6761.6|6759.8|6761.1|6759.3|6761.8|6760|6760.4|6758.4|323
1641469200000|2022-01-06 11:40:00|6761.2|6759.4|6763.2|6761.4|6764|6762.2|6761.1|6759.3|315
1641469500000|2022-01-06 11:45:00|6763.3|6761.5|6763.2|6761.4|6764.8|6762.6|6763.1|6761.2|285
1641469800000|2022-01-06 11:50:00|6763.1|6761.3|6764.8|6763|6765.6|6763.8|6763.1|6761.3|251
1641470100000|2022-01-06 11:55:00|6764.9|6763.1|6760.8|6759|6764.9|6763.1|6760.6|6758.3|237
1641470400000|2022-01-06 12:00:00|6760.7|6758.9|6759.6|6757.8|6762.8|6761|6758.7|6756.9|336
1641470700000|2022-01-06 12:05:00|6759.7|6757.9|6758.1|6756.3|6759.9|6758.1|6757.3|6754.9|270
1641471000000|2022-01-06 12:10:00|6759.1|6757.3|6761.4|6759.6|6762.1|6760|6759.1|6757|326
1641471300000|2022-01-06 12:15:00|6761.5|6759.7|6761.8|6760|6764.2|6762|6761.4|6759|299
1641471600000|2022-01-06 12:20:00|6762.4|6759.4|6760.4|6757.4|6762.5|6760.5|6758.7|6756.5|329
1641471900000|2022-01-06 12:25:00|6760.5|6757.5|6758|6756.2|6760.7|6758.4|6758|6755.5|289
1641472200000|2022-01-06 12:30:00|6758.1|6756.3|6762.6|6760.8|6765|6762.6|6757.8|6755.4|360
1641472500000|2022-01-06 12:35:00|6763.1|6760.1|6760.6|6758.8|6764.1|6761.9|6760.5|6758.3|400
1641472800000|2022-01-06 12:40:00|6760.5|6758.7|6757.5|6755.7|6761.4|6759|6757.4|6755.3|350
1641473100000|2022-01-06 12:45:00|6757.6|6755.8|6755.6|6753.8|6758.8|6756.8|6755.5|6753.2|370
1641473400000|2022-01-06 12:50:00|6755.5|6753.7|6757.8|6754.8|6757.8|6755.4|6755.1|6753.1|356
1641473700000|2022-01-06 12:55:00|6757.7|6754.7|6757.7|6754.7|6758.5|6756.7|6755.3|6752.9|454
1641474000000|2022-01-06 13:00:00|6757.8|6754.8|6756.9|6755.1|6760.9|6758.5|6755.9|6754.1|445
1641474300000|2022-01-06 13:05:00|6757|6755.2|6755.7|6753.9|6757.1|6755.3|6753|6750.6|417
1641474600000|2022-01-06 13:10:00|6755.6|6753.8|6755.4|6753.6|6758.3|6756.2|6753.7|6751.7|382
1641474900000|2022-01-06 13:15:00|6755.6|6753.8|6755.2|6753.4|6758|6755.6|6755.2|6753|342
1641475200000|2022-01-06 13:20:00|6754.4|6752.6|6754.6|6752.8|6756.2|6753.6|6751.6|6749.2|441
1641475500000|2022-01-06 13:25:00|6754.5|6752.7|6771.1|6758.1|6774.7|6761.7|6751.4|6749|417
1641475800000|2022-01-06 13:30:00|6769.1|6756.1|6752|6749|6773|6760|6749.9|6747.5|489
1641476100000|2022-01-06 13:35:00|6752.1|6749.1|6752.1|6750.3|6753.2|6751.1|6747.4|6745|461
1641476400000|2022-01-06 13:40:00|6752.2|6750.4|6748.4|6746.6|6752.7|6750.4|6747.7|6745.8|411
1641476700000|2022-01-06 13:45:00|6748.3|6746.5|6748.1|6746.3|6752|6750.2|6747.8|6745.8|400
1641477000000|2022-01-06 13:50:00|6748|6746.2|6751.7|6749.9|6752.9|6750.7|6747.7|6745.8|364
1641477300000|2022-01-06 13:55:00|6751.6|6749.8|6747.6|6745.8|6752.3|6750|6747.5|6745.7|323
1641477600000|2022-01-06 14:00:00|6747.7|6745.9|6748.9|6745.9|6751|6749.2|6747|6745.2|398
1641477900000|2022-01-06 14:05:00|6749|6746|6746.8|6745|6750.9|6748.7|6746.3|6744.4|347
1641478200000|2022-01-06 14:10:00|6747.1|6745.3|6749.5|6746.5|6749.9|6747.4|6747.1|6744.8|335
1641478500000|2022-01-06 14:15:00|6749|6747.2|6745.2|6743.4|6749.9|6747.4|6745.2|6743.3|362
1641478800000|2022-01-06 14:20:00|6744.9|6743.1|6745.5|6743.7|6746.6|6744.1|6742.5|6740.4|411
1641479100000|2022-01-06 14:25:00|6745.6|6743.8|6744.2|6742.4|6747|6745|6743.8|6741.9|366
1641479400000|2022-01-06 14:30:00|6744.4|6742.6|6760.1|6757.1|6760.5|6757.7|6744.3|6742.3|670
1641479700000|2022-01-06 14:35:00|6760|6757|6764.4|6762.6|6767.8|6765.4|6758|6755.6|654
1641480000000|2022-01-06 14:40:00|6765.2|6762.2|6763|6760|6766.8|6764.8|6760.9|6758.6|556
1641480300000|2022-01-06 14:45:00|6763.3|6760.3|6757.9|6754.9|6763.8|6761.2|6757.4|6754.8|521
1641480600000|2022-01-06 14:50:00|6758|6755|6750.9|6749.1|6760.7|6758.2|6750.9|6748.5|574
1641480900000|2022-01-06 14:55:00|6750.8|6749|6748.7|6744.8|6752.7|6750.2|6747.4|6744|552
1641481200000|2022-01-06 15:00:00|6749.2|6745.3|6743.5|6740.5|6753.4|6750.4|6743.5|6740.5|641
1641481500000|2022-01-06 15:05:00|6743.4|6740.4|6736|6734.2|6744.4|6742.1|6735.6|6733|725
1641481800000|2022-01-06 15:10:00|6736.1|6734.3|6740|6737|6740.4|6737.8|6734.4|6731.8|624
1641482100000|2022-01-06 15:15:00|6739|6737.2|6742.5|6740.7|6746.8|6743.8|6738.8|6736.3|629
1641482400000|2022-01-06 15:20:00|6742.4|6740.6|6744.1|6742.3|6745.6|6742.9|6739.3|6736.8|570
1641482700000|2022-01-06 15:25:00|6744|6742.2|6743.5|6740.5|6747.8|6745.9|6742.9|6740.5|578
1641483000000|2022-01-06 15:30:00|6743|6741.2|6750.1|6747.1|6751.1|6748.4|6740.6|6738.4|592
1641483300000|2022-01-06 15:35:00|6750|6747|6751.6|6748.6|6752.3|6750.5|6748.5|6745.9|507
1641483600000|2022-01-06 15:40:00|6751.7|6748.7|6747.2|6745.4|6751.8|6749.2|6746.4|6744.2|502
1641483900000|2022-01-06 15:45:00|6747.8|6746|6754.6|6752.8|6754.9|6752.9|6747.8|6745.5|420
1641484200000|2022-01-06 15:50:00|6754.5|6752.7|6745.9|6744.1|6754.7|6752.9|6745.9|6743.8|553
1641484500000|2022-01-06 15:55:00|6746|6744.2|6744.6|6742.8|6748.8|6746.5|6744.3|6742.5|477
1641484800000|2022-01-06 16:00:00|6744.7|6742.9|6744.3|6742.5|6747.5|6745.3|6741.9|6740.1|444
1641485100000|2022-01-06 16:05:00|6744.4|6742.6|6747.8|6746|6747.8|6746|6744.1|6742.3|362
1641485400000|2022-01-06 16:10:00|6747.7|6745.9|6750.7|6748.9|6751.9|6749.8|6747.7|6745.9|344
1641485700000|2022-01-06 16:15:00|6750.6|6748.8|6748.3|6745.3|6752.9|6750.9|6747.5|6745.2|360
1641486000000|2022-01-06 16:20:00|6748.1|6746.3|6749.9|6748.1|6750.3|6748.5|6747.6|6745.8|298
1641486300000|2022-01-06 16:25:00|6750|6748.2|6749.1|6747.3|6750|6748.2|6746.8|6745|295
1641486600000|2022-01-06 16:30:00|6749|6747.2|6744.7|6742.9|6749.6|6747.8|6744.4|6742.6|322
1641486900000|2022-01-06 16:35:00|6745|6743.2|6745.8|6744|6748.4|6746.4|6745|6743.2|365
1641487200000|2022-01-06 16:40:00|6745.7|6743.9|6745.5|6743.7|6747.3|6745.3|6743.4|6741.6|320
1641487500000|2022-01-06 16:45:00|6745.4|6743.6|6746.4|6744.6|6747.1|6745.3|6744|6741.7|398
1641487800000|2022-01-06 16:50:00|6746.3|6744.5|6749|6747.2|6749.2|6747.4|6745.7|6743.9|275
1641488100000|2022-01-06 16:55:00|6749.2|6747.4|6749|6747.2|6749.6|6747.8|6747.9|6745.7|257
1641488400000|2022-01-06 17:00:00|6749.1|6747.3|6745.7|6743.9|6749.3|6747.5|6745.7|6743.9|261
1641488700000|2022-01-06 17:05:00|6745.8|6744|6750|6748.2|6750.9|6748.7|6745.2|6743.2|319
1641489000000|2022-01-06 17:10:00|6750.2|6748.4|6749.7|6747.9|6751.3|6749.2|6748.9|6747.1|262
1641489300000|2022-01-06 17:15:00|6750|6748.2|6751|6749.2|6752.3|6750|6749.5|6747.7|266
1641489600000|2022-01-06 17:20:00|6750.9|6749.1|6751.9|6750.1|6752.9|6751.1|6750.5|6748.7|247
1641489900000|2022-01-06 17:25:00|6751.8|6750|6754|6752.2|6754.5|6752.4|6751.8|6750|292
1641490200000|2022-01-06 17:30:00|6753.9|6752.1|6755.2|6753.4|6755.5|6753.7|6752.3|6750.5|305
1641490500000|2022-01-06 17:35:00|6755.3|6753.5|6754.5|6752.7|6755.6|6753.8|6753.8|6751.7|347
1641490800000|2022-01-06 17:40:00|6754.6|6752.8|6755.4|6753.6|6755.7|6753.9|6752.8|6751|321
1641491100000|2022-01-06 17:45:00|6755.5|6753.7|6753.8|6752|6755.8|6754|6753.4|6751.6|231
1641491400000|2022-01-06 17:50:00|6753.7|6751.9|6752.5|6750.7|6754.2|6752.4|6752|6750.2|241
1641491700000|2022-01-06 17:55:00|6752.7|6750.9|6751.6|6748.6|6753.1|6751.3|6750.5|6748.1|272
1641492000000|2022-01-06 18:00:00|6751.5|6748.5|6750.9|6749.1|6753|6749.6|6746.7|6739.1|345
1641492300000|2022-01-06 18:05:00|6751.1|6749.3|6749.2|6747.4|6751.1|6749.3|6748.3|6746.5|286
1641492600000|2022-01-06 18:10:00|6749.1|6747.3|6749.1|6747.3|6749.6|6747.8|6748.3|6746.5|233
1641492900000|2022-01-06 18:15:00|6749.2|6747.4|6747.1|6745.3|6749.2|6747.4|6745.1|6743.3|267
1641493200000|2022-01-06 18:20:00|6747|6745.2|6746.1|6744.3|6747.2|6745.4|6745.9|6744.1|283
1641493500000|2022-01-06 18:25:00|6746.2|6744.4|6744.9|6743.1|6746.7|6744.7|6744.8|6743|261
1641493800000|2022-01-06 18:30:00|6745|6743.2|6744.1|6742.3|6745.9|6744.1|6743.4|6741.6|235
1641494100000|2022-01-06 18:35:00|6744|6742.2|6743|6741.2|6744.7|6742.8|6742.3|6740.5|219
1641494400000|2022-01-06 18:40:00|6743.1|6741.3|6741.5|6739.7|6744.1|6742.1|6741.3|6739.5|257
1641494700000|2022-01-06 18:45:00|6741.3|6739.5|6743.7|6741.9|6744.7|6742.3|6740.8|6738.6|276
1641495000000|2022-01-06 18:50:00|6743.6|6741.8|6745.3|6743.5|6745.9|6744.1|6743.1|6741.3|292
1641495300000|2022-01-06 18:55:00|6746.1|6743.1|6745.3|6743.5|6746.2|6744.2|6744.4|6742.6|284
1641495600000|2022-01-06 19:00:00|6745.2|6743.4|6743.9|6742.1|6746.1|6744.3|6743.5|6741.4|309
1641495900000|2022-01-06 19:05:00|6743.8|6742|6744.6|6742.8|6744.9|6743.1|6743|6741.1|277
1641496200000|2022-01-06 19:10:00|6744.7|6742.9|6744.9|6743.1|6747.6|6745.3|6744.4|6742.6|351
1641496500000|2022-01-06 19:15:00|6745|6743.2|6746.5|6744.7|6746.9|6745|6744.8|6742.7|287
1641496800000|2022-01-06 19:20:00|6746.4|6744.6|6745.9|6744.1|6747|6745.2|6744.7|6742.9|243
1641497100000|2022-01-06 19:25:00|6745.8|6744|6747.6|6745.8|6748.2|6745.8|6745.7|6743.6|212
1641497400000|2022-01-06 19:30:00|6747.5|6745.7|6748.5|6746.7|6749.3|6747.3|6747|6745.2|291
1641497700000|2022-01-06 19:35:00|6748.7|6746.9|6748.1|6746.3|6749.9|6748.1|6747.1|6745.2|257
1641498000000|2022-01-06 19:40:00|6748|6746.2|6745.5|6743.7|6749.1|6746.7|6744.5|6742.2|320
1641498300000|2022-01-06 19:45:00|6745.6|6743.8|6744|6742.2|6747.1|6745.1|6744|6742.2|289
1641498600000|2022-01-06 19:50:00|6744.7|6741.7|6742.8|6741|6744.7|6742.6|6742.1|6739.7|266
1641498900000|2022-01-06 19:55:00|6742.9|6741.1|6742|6740.2|6743.7|6741.7|6741.4|6739.2|301
1641499200000|2022-01-06 20:00:00|6742.1|6740.3|6744.4|6742.6|6745|6743.1|6742.1|6740.3|311
1641499500000|2022-01-06 20:05:00|6744.5|6742.7|6744|6742.2|6744.8|6742.8|6743|6740.5|297
1641499800000|2022-01-06 20:10:00|6744.1|6742.3|6745.3|6743.5|6746.7|6744.3|6743.6|6741.7|300
1641500100000|2022-01-06 20:15:00|6745.2|6743.4|6743.3|6740.3|6745.8|6743.7|6742.3|6740.2|339
1641500400000|2022-01-06 20:20:00|6742.7|6740.9|6742.7|6740.9|6744.4|6742.2|6741.9|6739.7|307
1641500700000|2022-01-06 20:25:00|6742.8|6741|6742|6740.2|6743|6741.2|6741|6738.7|304
1641501000000|2022-01-06 20:30:00|6741.9|6740.1|6744.1|6742.3|6744.3|6742.5|6741.7|6739.5|266
1641501300000|2022-01-06 20:35:00|6743.9|6742.1|6746.3|6744.5|6747|6744.7|6743.8|6741.7|235
1641501600000|2022-01-06 20:40:00|6746.2|6744.4|6747.7|6744.7|6748.3|6746.1|6745.9|6743.5|287
1641501900000|2022-01-06 20:45:00|6747.8|6744.8|6745.8|6744|6748|6745.5|6745.6|6743.3|351
1641502200000|2022-01-06 20:50:00|6745.7|6743.9|6744.9|6743.1|6747.3|6745.1|6744.6|6742.2|321
1641502500000|2022-01-06 20:55:00|6744.8|6743|6745.5|6743.7|6745.9|6743.8|6742.5|6740.3|341
1641502800000|2022-01-06 21:00:00|6745.6|6743.8|6745.3|6742.3|6745.9|6743.8|6743.3|6741.1|206
1641503100000|2022-01-06 21:05:00|6745.2|6742.2|6744.9|6743.1|6745.7|6743.3|6743.7|6741.4|191
1641503400000|2022-01-06 21:10:00|6745.3|6743.5|6746.3|6743.3|6746.6|6744.4|6744.7|6742.2|203
1641503700000|2022-01-06 21:15:00|6746.5|6743.5|6748.9|6745.9|6749|6746.5|6746.3|6743.4|170
1641504000000|2022-01-06 21:20:00|6748.8|6745.8|6748.9|6747.1|6750.3|6748.4|6748.7|6745.8|157
1641504300000|2022-01-06 21:25:00|6749|6747.2|6749.4|6747.6|6749.7|6747.9|6748.7|6746.9|132
1641504600000|2022-01-06 21:30:00|6749.3|6747.5|6748.6|6746.8|6749.8|6747.6|6748.4|6746.1|110
1641504900000|2022-01-06 21:35:00|6748.5|6746.7|6748.6|6746.8|6749.9|6747.5|6748.2|6746.1|114
1641505200000|2022-01-06 21:40:00|6748.5|6746.7|6750.5|6747.5|6750.7|6748.2|6747.7|6745.2|140
1641505500000|2022-01-06 21:45:00|6750.4|6747.4|6750.2|6747.2|6750.5|6747.5|6749.8|6746.8|92
1641505800000|2022-01-06 21:50:00|6750.1|6747.1|6749.3|6746.3|6750.7|6747.7|6748.5|6745.5|130
1641506100000|2022-01-06 21:55:00|6748.9|6745.9|6756.2|6743.3|6763.8|6750.8|6748.2|6741.5|397
1641506400000|2022-01-06 22:00:00|6753.3|6742.3|6752.2|6739.2|6756.3|6743.3|6750.4|6737.4|87
1641506700000|2022-01-06 22:05:00|6748.1|6735.1|6754|6741.3|6755.4|6744.5|6748.1|6735.1|163
1641507000000|2022-01-06 22:10:00|6754.1|6741.4|6753.6|6742.4|6754.8|6744|6752.4|6741.4|327
1641507300000|2022-01-06 22:15:00|6753.5|6742.5|6753.3|6744.4|6755.3|6744.8|6753|6741.5|187
1641507600000|2022-01-06 22:20:00|6753.4|6744.1|6754.1|6742.7|6754.6|6744.8|6752.9|6742.1|222
1641507900000|2022-01-06 22:25:00|6754.2|6742.6|6753.5|6743.5|6755|6744.8|6753.2|6742.1|152
1641508200000|2022-01-06 22:30:00|6752.3|6744.1|6750.5|6737.5|6754.1|6744.6|6749.8|6736.8|306
1641508500000|2022-01-06 22:35:00|6750.2|6737.2|6751.6|6738.6|6752.8|6739.8|6749.5|6736.5|452
1641508800000|2022-01-06 22:40:00|6752|6739|6749.9|6739|6752.6|6740|6749.6|6736.6|530
1641509100000|2022-01-06 22:45:00|6748.7|6739.1|6747.6|6741.5|6752.3|6742.2|6745.1|6735.4|619
1641509400000|2022-01-06 22:50:00|6747.7|6741.6|6747.4|6742.1|6748.2|6742.9|6746.9|6740.6|394
1641509700000|2022-01-06 22:55:00|6747.7|6742.6|6748|6741.1|6753|6744|6746.1|6739.8|542
1641510000000|2022-01-06 23:00:00|6747.9|6741.8|6751.4|6743.5|6757.5|6744.5|6747.9|6740.5|675
1641510300000|2022-01-06 23:05:00|6751.5|6743.4|6750.2|6746.9|6758.6|6747.5|6749.8|6740.7|732
1641510600000|2022-01-06 23:10:00|6750.1|6747.1|6746.9|6743.9|6750.8|6747.1|6746.3|6743.3|192
1641510900000|2022-01-06 23:15:00|6746.7|6743.7|6746.5|6743.5|6747.1|6744.1|6746.1|6743.1|96
1641511200000|2022-01-06 23:20:00|6746.6|6743.6|6745.9|6742.9|6747.6|6744.6|6745.3|6742.8|96
1641511500000|2022-01-06 23:25:00|6746|6743|6747.9|6744.9|6748.5|6745.5|6745.3|6742.9|134
1641511800000|2022-01-06 23:30:00|6747.8|6744.8|6747.7|6744.7|6749.1|6746.1|6747.3|6744.3|172
1641512100000|2022-01-06 23:35:00|6747.5|6744.5|6746|6743|6747.5|6744.5|6744.9|6741.9|157
1641512400000|2022-01-06 23:40:00|6745.9|6742.9|6742|6739|6746|6743.6|6741.2|6738.7|201
1641512700000|2022-01-06 23:45:00|6741.9|6738.9|6741.2|6738.2|6742.2|6739.5|6740.2|6737.2|194
1641513000000|2022-01-06 23:50:00|6741.1|6738.1|6743.5|6740.5|6743.5|6740.5|6740.9|6737.9|115
1641513300000|2022-01-06 23:55:00|6743.3|6740.3|6741.2|6738.2|6743.4|6740.4|6741.1|6738.1|93
1641513600000|2022-01-07 00:00:00|6741.1|6738.1|6744.7|6741.7|6745.1|6742.7|6740.8|6738.1|287
1641513900000|2022-01-07 00:05:00|6744.2|6742.4|6746.3|6744.5|6746.9|6744.7|6742.5|6740.7|237
1641514200000|2022-01-07 00:10:00|6746.8|6743.8|6745.6|6743.8|6749.2|6746.7|6745.5|6743.1|248
1641514500000|2022-01-07 00:15:00|6745.7|6743.9|6746.4|6744.6|6747|6744.9|6744.4|6742.6|178
1641514800000|2022-01-07 00:20:00|6746.3|6744.5|6745.2|6743.4|6747.7|6745.9|6745|6742.6|263
1641515100000|2022-01-07 00:25:00|6745.3|6743.5|6746.7|6744.9|6747.9|6746.1|6744.8|6743|183
1641515400000|2022-01-07 00:30:00|6746.8|6745|6748|6746.2|6748.5|6746.7|6746.7|6744.9|224
1641515700000|2022-01-07 00:35:00|6747.9|6746.1|6747.9|6746.1|6748.4|6746.6|6747.3|6745.5|173
1641516000000|2022-01-07 00:40:00|6747.8|6746|6745.7|6743.9|6748.7|6746.9|6744.9|6742.8|196
1641516300000|2022-01-07 00:45:00|6745.6|6743.8|6743.5|6741.7|6746.4|6744.1|6743.3|6740.8|204
1641516600000|2022-01-07 00:50:00|6743.6|6741.8|6741.3|6739.5|6744|6742.2|6741.3|6739.5|240
1641516900000|2022-01-07 00:55:00|6742|6739|6745.7|6743.9|6746.3|6744.1|6741.8|6739|302
1641517200000|2022-01-07 01:00:00|6746.2|6743.2|6748.7|6746.9|6750.1|6748.1|6745.8|6743.2|323
1641517500000|2022-01-07 01:05:00|6748.8|6747|6747.5|6745.7|6749.1|6747.3|6747.1|6744.7|291
1641517800000|2022-01-07 01:10:00|6748.2|6745.2|6746.9|6743.9|6748.7|6746.2|6746.5|6743.5|261
1641518100000|2022-01-07 01:15:00|6747.2|6744.2|6750.2|6748.4|6751.5|6749.7|6746.7|6744.2|348
1641518400000|2022-01-07 01:20:00|6750.3|6748.5|6752.9|6751.1|6753.6|6751.3|6749.3|6746.8|268
1641518700000|2022-01-07 01:25:00|6753|6751.2|6751.2|6749.4|6753.5|6751.3|6750.7|6748.1|338
1641519000000|2022-01-07 01:30:00|6751.1|6749.3|6753|6751.2|6754.2|6751.9|6751.1|6749.1|404
1641519300000|2022-01-07 01:35:00|6752.9|6751.1|6752.4|6749.4|6753.7|6751.4|6750.5|6748.7|285
1641519600000|2022-01-07 01:40:00|6752.3|6749.3|6750.2|6748.4|6752.3|6749.9|6748.2|6746.1|301
1641519900000|2022-01-07 01:45:00|6750.3|6748.5|6751.4|6749.6|6752.9|6750.8|6748.6|6746.5|311
1641520200000|2022-01-07 01:50:00|6751.3|6749.5|6752.5|6750.7|6753.5|6750.9|6751.2|6748.9|362
1641520500000|2022-01-07 01:55:00|6752.4|6750.6|6754.6|6752.8|6755.2|6753|6752.3|6750.2|276
1641520800000|2022-01-07 02:00:00|6754.7|6752.9|6750.9|6749.1|6754.9|6753.1|6750.9|6749.1|272
1641521100000|2022-01-07 02:05:00|6751|6749.2|6750.6|6748.8|6751|6749.2|6748.6|6746.8|257
1641521400000|2022-01-07 02:10:00|6750.7|6748.9|6752.5|6750.7|6753.4|6751.3|6750.1|6748.3|235
1641521700000|2022-01-07 02:15:00|6752.4|6750.6|6751.3|6749.5|6752.7|6750.9|6750.6|6748.8|198
1641522000000|2022-01-07 02:20:00|6751.4|6749.6|6754.1|6752.3|6755|6753.2|6751.1|6749.3|142
1641522300000|2022-01-07 02:25:00|6754|6752.2|6754.2|6752.4|6754.7|6752.9|6753.1|6751.3|182
1641522600000|2022-01-07 02:30:00|6754.1|6752.3|6751.2|6749.4|6754.1|6752.3|6750.9|6749.1|208
1641522900000|2022-01-07 02:35:00|6750.9|6749.1|6749.8|6748|6751.5|6749.7|6749|6746.9|237
1641523200000|2022-01-07 02:40:00|6749.9|6748.1|6751.6|6749.8|6751.6|6749.8|6749.6|6747.8|230
1641523500000|2022-01-07 02:45:00|6751.7|6749.9|6753.1|6751.3|6753.3|6751.5|6750|6748.2|200
1641523800000|2022-01-07 02:50:00|6753.2|6751.4|6755.2|6753.4|6755.5|6753.5|6753.1|6751.3|181
1641524100000|2022-01-07 02:55:00|6755.3|6753.5|6754.9|6753.1|6756.3|6754.5|6754.8|6752.4|187
1641524400000|2022-01-07 03:00:00|6755|6753.2|6754.6|6752.8|6755.6|6753.8|6754.5|6752.4|173
1641524700000|2022-01-07 03:05:00|6754.7|6752.9|6752.9|6751.1|6755.5|6753.7|6752.9|6751.1|181
1641525000000|2022-01-07 03:10:00|6753|6751.2|6752|6750.2|6753|6751.2|6750.6|6748.8|162
1641525300000|2022-01-07 03:15:00|6752.1|6750.3|6754.5|6752.7|6754.6|6752.8|6751.9|6750.1|139
1641525600000|2022-01-07 03:20:00|6754.4|6752.6|6756.4|6754.6|6756.6|6754.8|6754.4|6752.6|149
1641525900000|2022-01-07 03:25:00|6756.5|6754.7|6755.6|6753.8|6756.9|6755.1|6755|6753.2|151
1641526200000|2022-01-07 03:30:00|6755.7|6753.9|6756.9|6755.1|6757.1|6755.3|6755.4|6753|128
1641526500000|2022-01-07 03:35:00|6757|6755.2|6755.8|6754|6757.6|6755.4|6755.2|6753.4|158
1641526800000|2022-01-07 03:40:00|6755.6|6753.8|6755.5|6753.7|6756.9|6755.1|6755.5|6753.7|162
1641527100000|2022-01-07 03:45:00|6755.6|6753.8|6756.1|6754.3|6756.8|6755|6755.4|6753.6|138
1641527400000|2022-01-07 03:50:00|6756.2|6754.4|6755.4|6753.6|6756.7|6754.9|6755.3|6753.5|136
1641527700000|2022-01-07 03:55:00|6755.5|6753.7|6756|6754.2|6756.2|6754.4|6754.4|6752.6|165
1641528000000|2022-01-07 04:00:00|6756.1|6754.3|6755.9|6754.1|6756.2|6754.4|6754.7|6752.9|138
1641528300000|2022-01-07 04:05:00|6756|6754.2|6754.8|6753|6756.5|6754.2|6754.5|6752.7|101
1641528600000|2022-01-07 04:10:00|6754.9|6753.1|6755.1|6753.3|6755.1|6753.3|6754.5|6752.7|76
1641528900000|2022-01-07 04:15:00|6755|6753.2|6754.5|6752.7|6755.2|6753.4|6754.5|6752.7|105
1641529200000|2022-01-07 04:20:00|6754.6|6752.8|6753|6751.2|6754.7|6752.9|6751.9|6750.1|138
1641529500000|2022-01-07 04:25:00|6753.1|6751.3|6753.4|6751.6|6754.4|6752.3|6753.1|6751|116
1641529800000|2022-01-07 04:30:00|6753.3|6751.5|6752.7|6750.9|6753.5|6751.7|6752.5|6750.7|75
1641530100000|2022-01-07 04:35:00|6752.6|6750.8|6750.9|6749.1|6752.7|6750.9|6750.2|6747.8|180
1641530400000|2022-01-07 04:40:00|6750.8|6749|6752.7|6750.9|6752.8|6751|6750.6|6748.6|117
1641530700000|2022-01-07 04:45:00|6752.8|6751|6753.4|6751.6|6754.5|6752.2|6752.8|6751|166
1641531000000|2022-01-07 04:50:00|6753.5|6751.7|6753.1|6751.3|6753.7|6751.9|6753|6751.2|84
1641531300000|2022-01-07 04:55:00|6753|6751.2|6753.1|6751.3|6754.5|6752.1|6753|6751.2|145
1641531600000|2022-01-07 05:00:00|6753.2|6751.4|6753.9|6752.1|6754.7|6752.5|6753.1|6751.3|138
1641531900000|2022-01-07 05:05:00|6753.8|6752|6753.8|6752|6755|6752.9|6753.6|6751.8|166
1641532200000|2022-01-07 05:10:00|6753.7|6751.9|6753|6751.2|6754|6752.2|6752.1|6750.3|207
1641532500000|2022-01-07 05:15:00|6753.1|6751.3|6754.6|6751.6|6754.6|6752.3|6752.7|6750.9|154
1641532800000|2022-01-07 05:20:00|6754.7|6751.7|6754.1|6752.3|6754.7|6752.8|6753.6|6751.6|183
1641533100000|2022-01-07 05:25:00|6754.2|6752.4|6751.9|6750.1|6754.3|6752.5|6751.8|6750|146
1641533400000|2022-01-07 05:30:00|6752|6750.2|6752.2|6750.4|6752.7|6750.9|6751.5|6749.7|162
1641533700000|2022-01-07 05:35:00|6752.3|6750.5|6752.4|6750.6|6752.8|6751|6751.6|6749.4|125
1641534000000|2022-01-07 05:40:00|6752.2|6750.4|6752.4|6750.6|6753.2|6751|6752|6750.2|141
1641534300000|2022-01-07 05:45:00|6752.6|6750.8|6753.5|6751.7|6753.7|6751.9|6752|6750.2|149
1641534600000|2022-01-07 05:50:00|6753.6|6751.8|6755.2|6753.4|6755.3|6753.5|6753.6|6751.8|97
1641534900000|2022-01-07 05:55:00|6755.5|6753.7|6755.4|6753.6|6755.9|6753.7|6754.7|6752.9|124
1641535200000|2022-01-07 06:00:00|6755.3|6753.5|6755.2|6753.4|6756.9|6754.6|6755.1|6753.3|121
1641535500000|2022-01-07 06:05:00|6755.3|6753.5|6755.7|6753.9|6756.5|6754.1|6755.1|6753.3|150
1641535800000|2022-01-07 06:10:00|6755.6|6753.8|6755.5|6753.7|6756.1|6754.3|6755.1|6753.3|114
1641536100000|2022-01-07 06:15:00|6755.4|6753.6|6754.2|6752.4|6755.9|6754.1|6754|6752.2|103
1641536400000|2022-01-07 06:20:00|6754.1|6752.3|6752.1|6749.1|6754.2|6752.4|6751.2|6748.9|207
1641536700000|2022-01-07 06:25:00|6751.6|6749.8|6752.5|6750.7|6753.6|6751.3|6751.5|6749.3|176
1641537000000|2022-01-07 06:30:00|6752.6|6750.8|6752.9|6751.1|6753.6|6751.4|6752.5|6750.4|159
1641537300000|2022-01-07 06:35:00|6753|6751.2|6750.3|6748.5|6753.6|6751.4|6750.3|6747.9|186
1641537600000|2022-01-07 06:40:00|6750.4|6748.6|6751.8|6750|6751.8|6750|6749.9|6748.1|186
1641537900000|2022-01-07 06:45:00|6751.7|6749.9|6753.4|6751.6|6753.7|6751.7|6751.6|6749.8|145
1641538200000|2022-01-07 06:50:00|6753.3|6751.5|6752.9|6751.1|6753.5|6751.5|6752.2|6750.4|147
1641538500000|2022-01-07 06:55:00|6752.8|6751|6753.3|6751.5|6753.8|6752|6752.6|6750.4|129
1641538800000|2022-01-07 07:00:00|6752.7|6750.9|6753.6|6751.8|6754.1|6752.3|6751.6|6749.8|265
1641539100000|2022-01-07 07:05:00|6753.5|6751.7|6753|6751.2|6754.8|6753|6752.9|6751.1|318
1641539400000|2022-01-07 07:10:00|6752.9|6751.1|6752.4|6750.6|6754.2|6752.2|6751.9|6750.1|233
1641539700000|2022-01-07 07:15:00|6752.3|6750.5|6753.1|6751.3|6755.1|6752.9|6752.3|6750.5|213
1641540000000|2022-01-07 07:20:00|6753.2|6751.4|6754.2|6752.4|6754.6|6752.8|6752.6|6750.8|164
1641540300000|2022-01-07 07:25:00|6753.9|6752.1|6754.3|6752.5|6755|6752.7|6753.5|6751.7|157
1641540600000|2022-01-07 07:30:00|6754.1|6752.3|6753.5|6751.7|6754.7|6752.6|6753|6750.7|234
1641540900000|2022-01-07 07:35:00|6754.1|6751.1|6754|6752.2|6755|6752.7|6753.4|6751|154
1641541200000|2022-01-07 07:40:00|6753.9|6752.1|6750.9|6749.1|6755.1|6752.7|6750.5|6748.1|211
1641541500000|2022-01-07 07:45:00|6750.8|6749|6748.2|6745.2|6751.4|6749|6747.2|6744.8|202
1641541800000|2022-01-07 07:50:00|6748.1|6745.1|6748.5|6746.7|6749.1|6746.7|6747.1|6744.8|214
1641542100000|2022-01-07 07:55:00|6748.4|6746.6|6752.2|6749.2|6752.3|6749.8|6747.7|6745.9|258
1641542400000|2022-01-07 08:00:00|6752.1|6749.1|6749.7|6746.7|6752.3|6749.9|6748.7|6746.2|283
1641542700000|2022-01-07 08:05:00|6749.8|6746.8|6748|6745|6750.8|6748.6|6745.9|6743.6|369
1641543000000|2022-01-07 08:10:00|6748.1|6745.1|6747.8|6746|6748.2|6746|6746.1|6743.7|318
1641543300000|2022-01-07 08:15:00|6748|6746.2|6748.4|6746.6|6749.3|6747|6746.6|6744.8|343
1641543600000|2022-01-07 08:20:00|6748.3|6746.5|6747.5|6744.5|6749.5|6747.1|6747.1|6744.5|232
1641543900000|2022-01-07 08:25:00|6747.6|6744.6|6746.6|6744.8|6747.7|6745|6744.6|6742.1|334
1641544200000|2022-01-07 08:30:00|6746.7|6744.9|6743.6|6740.6|6747.2|6744.9|6742.6|6740.1|315
1641544500000|2022-01-07 08:35:00|6743.5|6740.5|6746.1|6744.3|6747.3|6745.1|6742.7|6740.4|375
1641544800000|2022-01-07 08:40:00|6745.9|6744.1|6749.1|6746.1|6749.7|6747.5|6745.8|6743.5|412
1641545100000|2022-01-07 08:45:00|6749.2|6746.2|6748.6|6746.8|6750.1|6748|6746.6|6744.2|416
1641545400000|2022-01-07 08:50:00|6748.7|6746.9|6750.6|6747.6|6751.4|6749|6748.1|6745.7|334
1641545700000|2022-01-07 08:55:00|6750.5|6747.5|6753.1|6750.1|6754.3|6751.9|6749.2|6746.9|380
1641546000000|2022-01-07 09:00:00|6753|6750|6750.8|6747.8|6753.3|6750.3|6749.1|6746.6|335
1641546300000|2022-01-07 09:05:00|6750.9|6747.9|6749.2|6747.4|6751.7|6749.2|6748.4|6745.9|312
1641546600000|2022-01-07 09:10:00|6749|6747.2|6750.7|6747.7|6751.9|6749.7|6749|6746.6|290
1641546900000|2022-01-07 09:15:00|6750.4|6748.6|6750.4|6748.6|6751.3|6749.1|6748.9|6746.4|312
1641547200000|2022-01-07 09:20:00|6750.3|6748.5|6750.5|6747.5|6751.8|6749.4|6748.5|6746.2|286
1641547500000|2022-01-07 09:25:00|6750.4|6747.4|6750|6748.2|6751.2|6748.7|6749.2|6747|228
1641547800000|2022-01-07 09:30:00|6749.9|6748.1|6751.1|6749.3|6751.6|6749.5|6749.4|6747.5|228
1641548100000|2022-01-07 09:35:00|6751.2|6749.4|6749.7|6747.9|6751.7|6749.5|6749.6|6747.2|284
1641548400000|2022-01-07 09:40:00|6749.6|6747.8|6749.7|6747.9|6752.2|6750|6749.1|6746.6|283
1641548700000|2022-01-07 09:45:00|6750.2|6747.2|6750.3|6747.3|6751.5|6749.2|6749.3|6746.9|301
1641549000000|2022-01-07 09:50:00|6750.4|6747.4|6751.5|6748.5|6752.3|6749.8|6749.4|6746.9|265
1641549300000|2022-01-07 09:55:00|6750.9|6749.1|6753.3|6750.3|6754.1|6752|6750.4|6748.1|267
1641549600000|2022-01-07 10:00:00|6753.2|6750.2|6751.4|6749.6|6753.8|6751.3|6751.3|6748.9|298
1641549900000|2022-01-07 10:05:00|6751.3|6749.5|6754.9|6753.1|6755.3|6753.3|6750.7|6748.7|299
1641550200000|2022-01-07 10:10:00|6754.8|6753|6756.7|6754.9|6758.3|6755.9|6754.7|6752.7|269
1641550500000|2022-01-07 10:15:00|6756.8|6755|6754.6|6752.8|6758.3|6756.1|6753.4|6751.6|183
1641550800000|2022-01-07 10:20:00|6754.3|6752.5|6756.6|6753.6|6756.7|6754.3|6754.2|6751.8|241
1641551100000|2022-01-07 10:25:00|6756|6754.2|6756.3|6754.5|6756.8|6754.8|6754.9|6752.7|166
1641551400000|2022-01-07 10:30:00|6756.4|6754.6|6756.8|6753.8|6757.3|6755.2|6755.2|6752.8|221
1641551700000|2022-01-07 10:35:00|6756.3|6754.5|6755.1|6753.3|6756.8|6755|6754.5|6752.1|174
1641552000000|2022-01-07 10:40:00|6755.2|6753.4|6755.2|6753.4|6755.9|6753.8|6754|6751.7|166
1641552300000|2022-01-07 10:45:00|6755.8|6752.8|6755.1|6753.3|6755.9|6753.6|6754.3|6751.8|170
1641552600000|2022-01-07 10:50:00|6755.2|6753.4|6755.6|6753.8|6756.4|6754.4|6755.2|6752.8|163
1641552900000|2022-01-07 10:55:00|6755.8|6754|6753.1|6751.3|6755.8|6754|6753.1|6750.7|273
1641553200000|2022-01-07 11:00:00|6753.2|6751.4|6752.6|6750.8|6754|6751.6|6751.7|6749.4|216
1641553500000|2022-01-07 11:05:00|6752.7|6750.9|6750|6748.2|6753.4|6751.2|6749.5|6747.5|231
1641553800000|2022-01-07 11:10:00|6749.9|6748.1|6751.2|6748.2|6752.3|6749.8|6749.9|6747.8|243
1641554100000|2022-01-07 11:15:00|6751.3|6748.3|6753.1|6750.1|6753.6|6751.3|6750.4|6748.1|212
1641554400000|2022-01-07 11:20:00|6753.3|6750.3|6752.6|6749.6|6753.9|6751.6|6751.3|6748.9|230
1641554700000|2022-01-07 11:25:00|6752.1|6750.3|6752.5|6749.5|6753|6750.6|6751.2|6748.8|157
1641555000000|2022-01-07 11:30:00|6752.4|6749.4|6751.7|6749.9|6753.8|6751.5|6750.7|6748.4|202
1641555300000|2022-01-07 11:35:00|6751.6|6749.8|6751|6749.2|6752.2|6749.9|6750.8|6748.7|154
1641555600000|2022-01-07 11:40:00|6750.9|6749.1|6752.5|6749.5|6752.9|6750.6|6750.9|6749.1|184
1641555900000|2022-01-07 11:45:00|6752|6750.2|6752.3|6750.5|6753|6750.7|6750.3|6748.2|198
1641556200000|2022-01-07 11:50:00|6752.4|6750.6|6754.1|6752.3|6755.1|6752.7|6752.2|6749.8|249
1641556500000|2022-01-07 11:55:00|6753.9|6752.1|6754.3|6752.5|6755.5|6753|6753.4|6751.3|322
1641556800000|2022-01-07 12:00:00|6754.4|6752.6|6753.3|6751.5|6754.7|6752.9|6752.9|6750.8|254
1641557100000|2022-01-07 12:05:00|6753.4|6751.6|6753.3|6751.5|6754.8|6752.5|6752|6749.8|228
1641557400000|2022-01-07 12:10:00|6753.2|6751.4|6752.4|6749.4|6753.9|6751.4|6750.9|6748.7|234
1641557700000|2022-01-07 12:15:00|6751.8|6750|6752.4|6750.6|6753.8|6751.9|6750.8|6749|219
1641558000000|2022-01-07 12:20:00|6752.3|6750.5|6753|6751.2|6753.4|6751.4|6752.1|6750.3|235
1641558300000|2022-01-07 12:25:00|6753.1|6751.3|6752.3|6750.5|6753.3|6751.4|6750.5|6748.7|251
1641558600000|2022-01-07 12:30:00|6752.4|6750.6|6751.8|6750|6753.9|6751.5|6751.7|6749.6|261
1641558900000|2022-01-07 12:35:00|6751.7|6749.9|6749.1|6747.3|6752.4|6750.5|6748.8|6747|272
1641559200000|2022-01-07 12:40:00|6749|6747.2|6745.9|6744.1|6749.5|6747.3|6745.8|6744|282
1641559500000|2022-01-07 12:45:00|6746|6744.2|6749.4|6747.6|6750.4|6748.1|6745.7|6743.4|270
1641559800000|2022-01-07 12:50:00|6749.3|6747.5|6749.2|6747.4|6750|6747.9|6748.7|6746.2|205
1641560100000|2022-01-07 12:55:00|6749.1|6747.3|6747.5|6745.7|6749.8|6747.6|6746.9|6745.1|219
1641560400000|2022-01-07 13:00:00|6747.4|6745.6|6749.4|6747.6|6750.1|6747.9|6747.3|6745.1|255
1641560700000|2022-01-07 13:05:00|6749.3|6747.5|6748.8|6747|6750.4|6748.3|6747.7|6745.9|260
1641561000000|2022-01-07 13:10:00|6748.7|6746.9|6747.2|6745.4|6749.4|6747.4|6746.6|6744.8|224
1641561300000|2022-01-07 13:15:00|6747.3|6745.5|6752.4|6750.6|6753.9|6751.6|6747.2|6745.4|294
1641561600000|2022-01-07 13:20:00|6752.3|6750.5|6751.9|6750.1|6753.2|6750.8|6750.3|6748.2|316
1641561900000|2022-01-07 13:25:00|6752.6|6749.6|6757.4|6744.4|6758.7|6750.9|6749.7|6744.3|402
1641562200000|2022-01-07 13:30:00|6757.3|6744.3|6754.8|6751.8|6769.1|6766.1|6748.2|6744.3|979
1641562500000|2022-01-07 13:35:00|6754.3|6751.3|6737.7|6734.7|6754.7|6751.7|6737.7|6734.7|839
1641562800000|2022-01-07 13:40:00|6737.9|6734.9|6739.9|6736.9|6743.5|6740.7|6736.9|6733.9|699
1641563100000|2022-01-07 13:45:00|6740.1|6737.1|6756|6753|6756.9|6753.9|6740.1|6737.1|813
1641563400000|2022-01-07 13:50:00|6755.9|6752.9|6746.2|6743.2|6756.6|6753.6|6745.2|6742.8|593
1641563700000|2022-01-07 13:55:00|6746.3|6743.3|6743.5|6740.5|6749|6746|6742.8|6739.9|650
1641564000000|2022-01-07 14:00:00|6743.4|6740.4|6744.4|6741.4|6746.7|6744.2|6741.8|6739.5|555
1641564300000|2022-01-07 14:05:00|6744.3|6741.3|6751.6|6749.8|6752.2|6749.9|6743.1|6741.3|504
1641564600000|2022-01-07 14:10:00|6752|6750.2|6754|6752.2|6754.8|6752.4|6749.8|6747.6|519
1641564900000|2022-01-07 14:15:00|6754.6|6751.6|6757.2|6754.2|6758.2|6755.8|6752|6749.6|588
1641565200000|2022-01-07 14:20:00|6757.3|6754.3|6755.4|6752.4|6757.3|6754.9|6753.3|6751.2|550
1641565500000|2022-01-07 14:25:00|6755.5|6752.5|6757.8|6754.8|6758.7|6756.8|6754.7|6752.4|468
1641565800000|2022-01-07 14:30:00|6757.5|6755.7|6751|6748|6760.9|6758.8|6750.4|6747.9|622
1641566100000|2022-01-07 14:35:00|6750.9|6747.9|6758.7|6756.9|6759.3|6756.9|6750.6|6747.9|604
1641566400000|2022-01-07 14:40:00|6758.5|6756.7|6766.1|6763.1|6766.3|6764|6755|6752.6|587
1641566700000|2022-01-07 14:45:00|6765.8|6764|6764|6762.2|6768.1|6765.5|6762.7|6760.3|702
1641567000000|2022-01-07 14:50:00|6764.1|6762.3|6764.8|6761.8|6768|6765.3|6763|6760.4|671
1641567300000|2022-01-07 14:55:00|6764.9|6761.9|6766.5|6763.5|6768.5|6766|6763.6|6761|548
1641567600000|2022-01-07 15:00:00|6766.4|6763.4|6764.3|6761.3|6769|6766|6763.5|6761|505
1641567900000|2022-01-07 15:05:00|6764.2|6761.2|6767.7|6764.7|6770|6767.1|6763.1|6760.2|541
1641568200000|2022-01-07 15:10:00|6767.6|6764.6|6767.7|6764.7|6770.2|6767.4|6766.1|6763.1|464
1641568500000|2022-01-07 15:15:00|6767.5|6764.5|6767.1|6764.1|6768.8|6766.2|6764.8|6762.3|432
1641568800000|2022-01-07 15:20:00|6767.2|6764.2|6764.1|6762.3|6769.4|6766.7|6764|6761.7|378
1641569100000|2022-01-07 15:25:00|6764.7|6761.7|6763.4|6760.4|6764.7|6761.8|6761.2|6758.8|393
1641569400000|2022-01-07 15:30:00|6763.3|6760.3|6761.9|6758.9|6763.7|6760.9|6760|6757|401
1641569700000|2022-01-07 15:35:00|6761.1|6759.3|6756.4|6753.4|6762.4|6760|6755.5|6753|442
1641570000000|2022-01-07 15:40:00|6756.5|6753.5|6753.9|6750.9|6758.7|6756|6752.4|6749.5|507
1641570300000|2022-01-07 15:45:00|6753.8|6750.8|6752.4|6749.4|6757.7|6755|6751.5|6748.8|488
1641570600000|2022-01-07 15:50:00|6752.5|6749.5|6756.5|6753.5|6756.8|6753.9|6750.1|6748|583
1641570900000|2022-01-07 15:55:00|6756.9|6753.9|6757.3|6755.5|6759.7|6756.7|6755.8|6753.3|538
1641571200000|2022-01-07 16:00:00|6757.4|6755.6|6759.8|6758|6761.3|6758.8|6757.1|6754.5|505
1641571500000|2022-01-07 16:05:00|6760.4|6757.4|6760.9|6757.9|6762.2|6759.9|6757.8|6755.2|445
1641571800000|2022-01-07 16:10:00|6761|6758|6757|6755.2|6761|6758.3|6756.8|6754.4|402
1641572100000|2022-01-07 16:15:00|6757.2|6755.4|6756.1|6754.3|6759.6|6757.3|6755.7|6753.9|488
1641572400000|2022-01-07 16:20:00|6756.2|6754.4|6761|6758|6761.2|6758.7|6756.1|6754.2|422
1641572700000|2022-01-07 16:25:00|6760.9|6757.9|6766|6763|6766.3|6763.8|6759.9|6757.4|409
1641573000000|2022-01-07 16:30:00|6765.9|6762.9|6767.7|6764.7|6768.8|6766.3|6764.8|6762.9|400
1641573300000|2022-01-07 16:35:00|6767.9|6764.9|6770.2|6767.2|6770.3|6767.3|6767.5|6764.9|383
1641573600000|2022-01-07 16:40:00|6770.3|6767.3|6770.7|6767.7|6772.2|6769.7|6769.1|6766.7|321
1641573900000|2022-01-07 16:45:00|6770.8|6767.8|6772.7|6769.7|6772.7|6770.3|6769.3|6766.9|297
1641574200000|2022-01-07 16:50:00|6772.8|6769.8|6775.3|6772.3|6775.3|6772.5|6771.8|6769.3|286
1641574500000|2022-01-07 16:55:00|6775.1|6773.3|6779.3|6776.3|6780.1|6777.1|6775.1|6772.5|344
1641574800000|2022-01-07 17:00:00|6779.2|6776.2|6774.9|6771.9|6780.2|6777.6|6773.9|6771.2|352
1641575100000|2022-01-07 17:05:00|6774.8|6771.8|6773.5|6770.5|6776.1|6773.1|6772.3|6769.5|399
1641575400000|2022-01-07 17:10:00|6772.5|6770.7|6774.9|6771.9|6776.6|6774.1|6772.3|6769.8|306
1641575700000|2022-01-07 17:15:00|6773.9|6772.1|6774.9|6771.9|6777.4|6774.6|6773.8|6770.9|349
1641576000000|2022-01-07 17:20:00|6774.8|6771.8|6773.4|6770.4|6775.1|6772.6|6772.5|6769.9|278
1641576300000|2022-01-07 17:25:00|6773.5|6770.5|6774.3|6771.3|6774.7|6771.7|6772|6769.6|222
1641576600000|2022-01-07 17:30:00|6774.2|6771.2|6771.8|6768.8|6774.6|6771.7|6771.6|6768.6|271
1641576900000|2022-01-07 17:35:00|6771.9|6768.9|6771.7|6768.7|6772.7|6769.7|6769.3|6766.9|283
1641577200000|2022-01-07 17:40:00|6771.6|6768.6|6772.5|6769.5|6773.2|6771|6771.3|6768.4|301
1641577500000|2022-01-07 17:45:00|6771.9|6770.1|6770.9|6769.1|6774.6|6772.2|6770.8|6768.8|271
1641577800000|2022-01-07 17:50:00|6771.5|6768.5|6774.1|6771.1|6774.5|6772.2|6770.8|6768.5|270
1641578100000|2022-01-07 17:55:00|6774.2|6771.2|6774.3|6771.3|6774.9|6772.3|6773.1|6770.7|204
1641578400000|2022-01-07 18:00:00|6774.2|6771.2|6773.4|6770.4|6774.7|6772.1|6772.3|6769.8|285
1641578700000|2022-01-07 18:05:00|6773.3|6770.3|6773.9|6772.1|6775.2|6772.8|6771.5|6769.3|292
1641579000000|2022-01-07 18:10:00|6773.8|6772|6774.4|6772.6|6775.2|6772.8|6773.8|6771.4|222
1641579300000|2022-01-07 18:15:00|6774.1|6772.3|6774.8|6771.8|6774.9|6772.7|6773.2|6770.8|218
1641579600000|2022-01-07 18:20:00|6774.4|6772.6|6774.9|6773.1|6776.6|6774.3|6774.2|6771.8|180
1641579900000|2022-01-07 18:25:00|6775|6773.2|6774|6771|6775.7|6773.3|6773.3|6770.9|204
1641580200000|2022-01-07 18:30:00|6773.4|6771.6|6777.5|6775.7|6778.3|6775.7|6773.4|6770.8|226
1641580500000|2022-01-07 18:35:00|6777.4|6775.6|6777.2|6775.4|6778.7|6776.3|6776.9|6774.5|162
1641580800000|2022-01-07 18:40:00|6777.1|6775.3|6776.6|6774.8|6778.6|6776.3|6776.3|6774.3|199
1641581100000|2022-01-07 18:45:00|6776.5|6774.7|6776.6|6774.8|6777.1|6775.3|6776.2|6773.8|137
1641581400000|2022-01-07 18:50:00|6776.7|6774.9|6774.6|6772.8|6776.7|6774.9|6774.6|6772.8|126
1641581700000|2022-01-07 18:55:00|6774.7|6772.9|6775.9|6774.1|6776.7|6774.3|6774.3|6772|142
1641582000000|2022-01-07 19:00:00|6775.8|6774|6774.4|6772.6|6776.7|6774.3|6774.3|6771.9|151
1641582300000|2022-01-07 19:05:00|6774.3|6772.5|6777.3|6774.3|6777.3|6775.3|6773.1|6770.9|154
1641582600000|2022-01-07 19:10:00|6777.4|6774.4|6777.5|6775.7|6778.8|6776.7|6776.8|6774.4|143
1641582900000|2022-01-07 19:15:00|6777.6|6775.8|6778.5|6776.7|6779.7|6777.7|6777.5|6775.7|186
1641583200000|2022-01-07 19:20:00|6778.4|6776.6|6780.2|6777.2|6780.2|6777.8|6777.4|6775.1|259
1641583500000|2022-01-07 19:25:00|6780.1|6777.1|6780.6|6778.8|6781.2|6779.1|6779.5|6777.1|192
1641583800000|2022-01-07 19:30:00|6780.7|6778.9|6780.4|6778.6|6782.8|6780.4|6780.1|6777.8|188
1641584100000|2022-01-07 19:35:00|6780.5|6778.7|6779.7|6777.9|6780.7|6778.7|6778.8|6776.4|166
1641584400000|2022-01-07 19:40:00|6779.8|6778|6780.5|6777.5|6781.3|6779.2|6779.4|6777|198
1641584700000|2022-01-07 19:45:00|6780.6|6777.6|6779|6776|6780.6|6778.2|6777.8|6775.4|165
1641585000000|2022-01-07 19:50:00|6779.1|6776.1|6777.5|6775.7|6780.3|6777.9|6777.4|6775.2|147
1641585300000|2022-01-07 19:55:00|6777.4|6775.6|6777|6775.2|6779.4|6776.8|6777|6774.9|240
1641585600000|2022-01-07 20:00:00|6777.4|6775.6|6778.4|6776.6|6779.5|6777.2|6777.2|6774.8|214
1641585900000|2022-01-07 20:05:00|6778.5|6776.7|6777.8|6774.8|6779.6|6777.3|6777.2|6774.7|206
1641586200000|2022-01-07 20:10:00|6777.2|6775.4|6775.6|6772.6|6777.9|6775.4|6774.9|6772.4|171
1641586500000|2022-01-07 20:15:00|6775.3|6773.5|6776.5|6774.7|6777.7|6775.3|6775.3|6772.8|208
1641586800000|2022-01-07 20:20:00|6776.6|6774.8|6775.4|6773.6|6777.3|6774.8|6774.6|6772.2|200
1641587100000|2022-01-07 20:25:00|6775.3|6773.5|6774.4|6772.6|6776.1|6773.6|6773.9|6771.7|201
1641587400000|2022-01-07 20:30:00|6774.5|6772.7|6774.8|6773|6776.2|6774.2|6773.7|6771.9|255
1641587700000|2022-01-07 20:35:00|6774.6|6772.8|6775.9|6774.1|6776.8|6774.4|6774.3|6772.1|220
1641588000000|2022-01-07 20:40:00|6776|6774.2|6775.8|6774|6777|6774.7|6774.9|6772.8|183
1641588300000|2022-01-07 20:45:00|6775.9|6774.1|6775.4|6772.4|6776.4|6774.2|6774.9|6772.3|156
1641588600000|2022-01-07 20:50:00|6774.9|6773.1|6775|6772|6777.3|6774.8|6774.3|6771.9|229
1641588900000|2022-01-07 20:55:00|6774.8|6771.8|6777.3|6774.3|6777.3|6774.8|6774.4|6771.7|241
1641589200000|2022-01-07 21:00:00|6777.1|6774.1|6775.8|6772.8|6777.1|6774.4|6774.8|6772.5|212
1641589500000|2022-01-07 21:05:00|6775.9|6772.9|6777.1|6774.1|6777.3|6774.7|6775.4|6772.8|154
1641589800000|2022-01-07 21:10:00|6777|6774|6776.6|6773.6|6777.3|6774.3|6776.1|6773.4|157
1641590100000|2022-01-07 21:15:00|6776.5|6773.5|6776.7|6773.7|6776.8|6773.8|6775.8|6772.8|85
1641590400000|2022-01-07 21:20:00|6776.5|6773.5|6775.5|6772.5|6776.5|6773.6|6774.9|6772.4|114
1641590700000|2022-01-07 21:25:00|6775.4|6772.4|6775.1|6772.1|6776.1|6773.2|6774.2|6771.2|143
1641591000000|2022-01-07 21:30:00|6775.2|6772.2|6776.5|6773.5|6776.7|6773.7|6774.5|6772|89
1641591300000|2022-01-07 21:35:00|6776.4|6773.4|6777.1|6774.1|6777.4|6774.4|6776.1|6773.1|103
1641591600000|2022-01-07 21:40:00|6777.6|6774.6|6777.5|6774.5|6778.2|6775.2|6777.3|6774.3|106
1641591900000|2022-01-07 21:45:00|6777.4|6774.4|6775.4|6772.4|6777.4|6774.4|6774.9|6771.9|135
1641592200000|2022-01-07 21:50:00|6775.5|6772.5|6777.2|6774.2|6777.7|6774.7|6775.3|6772.3|180
1641592500000|2022-01-07 21:55:00|6777.4|6774.4|6793.8|6780.8|6795.8|6782.8|6775.7|6764.9|541
1641762000000|2022-01-09 21:00:00|6778.4|6774.4|6777.9|6773.9|6784.3|6774.5|6777.9|6767.6|15
1641762300000|2022-01-09 21:05:00|6785.2|6766.2|6786|6767|6786|6774.5|6777.7|6766.2|12
1641762600000|2022-01-09 21:10:00|6783.6|6764.6|6777.2|6768.2|6783.6|6768.2|6777.2|6764.6|4
1641762900000|2022-01-09 21:15:00|6778.2|6774.2|6777.9|6773.9|6779.2|6774.5|6774.8|6766.2|29
1641763200000|2022-01-09 21:20:00|6786.1|6767.1|6779.6|6770.5|6786.1|6770.5|6779.6|6767.1|3
1641763500000|2022-01-09 21:25:00|6784.3|6767.5|6784.3|6767.5|6786.1|6770.5|6779.6|6767.1|5
1641763800000|2022-01-09 21:30:00|6786.1|6767.1|6777.9|6773.9|6786.1|6773.9|6777.9|6767.1|3
1641764100000|2022-01-09 21:35:00|6778|6774|6778.7|6774.7|6780.4|6774.8|6777.8|6770.9|42
1641764400000|2022-01-09 21:40:00|6778|6774|6785.5|6766.5|6785.5|6774|6778|6766.5|2
1641764700000|2022-01-09 21:45:00|6784.6|6767.4|6778.7|6774.7|6784.6|6774.7|6778.1|6767.4|23
1641765000000|2022-01-09 21:50:00|6777.3|6773.3|6778|6774|6785.4|6774.7|6777.2|6766.6|22
1641765300000|2022-01-09 21:55:00|6780.4|6770.8|6778.6|6774.6|6784.6|6774.7|6778.2|6767.4|28
1641765600000|2022-01-09 22:00:00|6778.7|6774.7|6778.2|6775.2|6779|6775.6|6777.3|6774.3|21
1641765900000|2022-01-09 22:05:00|6778.1|6775.1|6777|6774|6778.2|6775.2|6776.6|6773.6|40
1641766200000|2022-01-09 22:10:00|6776.8|6773.8|6778.5|6775.5|6789|6780.9|6776.7|6771.9|107
1641766500000|2022-01-09 22:15:00|6778|6775|6778.4|6775.4|6782.2|6775.7|6777.2|6770.9|117
1641766800000|2022-01-09 22:20:00|6777.2|6774.2|6778.9|6775.9|6781.9|6776|6777.2|6772.7|75
1641767100000|2022-01-09 22:25:00|6778.8|6775.8|6779.2|6769.9|6781.5|6776.2|6774.4|6761.7|334
1641767400000|2022-01-09 22:30:00|6779.3|6770.1|6776.8|6773.8|6781.3|6774|6775.5|6769|189
1641767700000|2022-01-09 22:35:00|6776.7|6773.7|6779.8|6770.4|6780.7|6774.7|6775.7|6769.5|435
1641768000000|2022-01-09 22:40:00|6779.5|6770.7|6775.9|6772.9|6780.4|6774.1|6775.7|6769.4|577
1641768300000|2022-01-09 22:45:00|6778.3|6770.3|6775.7|6772.7|6780.5|6773.8|6775|6768.7|453
1641768600000|2022-01-09 22:50:00|6775.8|6772.8|6775|6772|6776.1|6773.1|6774.2|6771.2|220
1641768900000|2022-01-09 22:55:00|6775.1|6772.1|6773.3|6767.3|6777|6772.1|6772.7|6766|361
1641769200000|2022-01-09 23:00:00|6773.2|6767.4|6775.4|6772.4|6786.1|6778.4|6772.7|6766.2|556
1641769500000|2022-01-09 23:05:00|6775.3|6772.3|6775|6772|6775.6|6772.6|6769.1|6765.9|450
1641769800000|2022-01-09 23:10:00|6775.1|6772.1|6770.9|6767.9|6776|6773|6769.7|6766.7|204
1641770100000|2022-01-09 23:15:00|6771|6768|6770.3|6767.3|6772.2|6769.2|6768.8|6765.8|185
1641770400000|2022-01-09 23:20:00|6770.4|6767.4|6772.4|6769.4|6773.1|6770.1|6770.1|6767.3|218
1641770700000|2022-01-09 23:25:00|6772.6|6769.6|6769.4|6766.4|6772.6|6769.6|6769.4|6766.4|148
1641771000000|2022-01-09 23:30:00|6769.5|6766.5|6773.1|6770.1|6773.3|6770.3|6769.5|6766.5|230
1641771300000|2022-01-09 23:35:00|6773.2|6770.2|6775.4|6772.4|6776|6773|6773.2|6770.2|185
1641771600000|2022-01-09 23:40:00|6775.5|6772.5|6777.5|6774.5|6778|6775.7|6775.3|6772.3|190
1641771900000|2022-01-09 23:45:00|6777.6|6774.6|6776.6|6773.6|6777.8|6775.3|6776.2|6773.2|136
1641772200000|2022-01-09 23:50:00|6777|6774|6776.8|6773.8|6778.3|6776|6776|6773.5|251
1641772500000|2022-01-09 23:55:00|6776.9|6773.9|6776.8|6773.8|6777.6|6775.1|6776.2|6773.2|137
1641772800000|2022-01-10 00:00:00|6776.7|6773.7|6776.1|6774.3|6777.3|6774.7|6775|6772.7|292
1641773100000|2022-01-10 00:05:00|6776.2|6774.4|6775.4|6772.4|6776.8|6774.4|6773.7|6771.8|281
1641773400000|2022-01-10 00:10:00|6775.3|6772.3|6775.2|6773.4|6776.6|6774.2|6774.9|6772.3|203
1641773700000|2022-01-10 00:15:00|6775.3|6773.5|6774.5|6772.7|6775.9|6773.7|6774|6772.2|219
1641774000000|2022-01-10 00:20:00|6774.6|6772.8|6775.4|6773.6|6775.7|6773.6|6774.4|6772.2|172
1641774300000|2022-01-10 00:25:00|6775.6|6773.8|6775.2|6772.2|6776.2|6774.3|6774.4|6772.1|184
1641774600000|2022-01-10 00:30:00|6775|6772|6779.6|6777.8|6780.6|6778.8|6774.6|6772|274
1641774900000|2022-01-10 00:35:00|6779.5|6777.7|6780.1|6778.3|6780.3|6778.3|6777.4|6775.6|240
1641775200000|2022-01-10 00:40:00|6780|6778.2|6780.6|6778.8|6781.2|6779.2|6779.3|6777.5|217
1641775500000|2022-01-10 00:45:00|6780.7|6778.9|6777.5|6775.7|6781.5|6779.2|6777.3|6775.5|187
1641775800000|2022-01-10 00:50:00|6777.4|6775.6|6776.4|6774.6|6777.8|6776|6776.4|6774.3|160
1641776100000|2022-01-10 00:55:00|6776.6|6774.8|6776.5|6774.7|6777.3|6775.5|6776.4|6774.2|183
1641776400000|2022-01-10 01:00:00|6776.6|6774.8|6775.5|6773.7|6777.6|6775.8|6775.5|6773.7|247
1641776700000|2022-01-10 01:05:00|6775.6|6773.8|6775.2|6773.4|6776.7|6774.8|6774.9|6773.1|188
1641777000000|2022-01-10 01:10:00|6775.1|6773.3|6776.9|6775.1|6777.7|6775.3|6775|6773.1|251
1641777300000|2022-01-10 01:15:00|6776.8|6775|6777.1|6775.3|6777.7|6775.6|6775|6773.2|242
1641777600000|2022-01-10 01:20:00|6776.7|6774.9|6776.6|6774.8|6777.4|6775.6|6775.8|6774|206
1641777900000|2022-01-10 01:25:00|6776.7|6774.9|6774.4|6772.6|6777.3|6774.9|6774.3|6772.5|211
1641778200000|2022-01-10 01:30:00|6774.3|6772.5|6776.7|6774.9|6777.3|6774.9|6772.4|6770.6|320
1641778500000|2022-01-10 01:35:00|6777.3|6774.3|6777.1|6775.3|6778|6776|6775.8|6773.8|285
1641778800000|2022-01-10 01:40:00|6777.2|6775.4|6777|6775.2|6778.7|6776.7|6776.6|6774.3|286
1641779100000|2022-01-10 01:45:00|6776.9|6775.1|6778.1|6776.3|6779.3|6777.1|6776.6|6774.8|275
1641779400000|2022-01-10 01:50:00|6778.5|6776.7|6778.7|6776.9|6780.2|6778.4|6778.1|6776.3|214
1641779700000|2022-01-10 01:55:00|6778.8|6777|6778.7|6775.7|6780.2|6778.3|6778.2|6775.7|264
1641780000000|2022-01-10 02:00:00|6778.8|6775.8|6780.3|6778.5|6781.9|6780.1|6778.3|6775.8|305
1641780300000|2022-01-10 02:05:00|6780.2|6778.4|6781.8|6780|6782.1|6780.3|6779.5|6777.7|278
1641780600000|2022-01-10 02:10:00|6781.7|6779.9|6778.3|6776.5|6781.8|6780|6778.2|6776.4|265
1641780900000|2022-01-10 02:15:00|6778.4|6776.6|6779.3|6777.5|6781|6779.2|6778.3|6776.5|227
1641781200000|2022-01-10 02:20:00|6779.2|6777.4|6778.4|6776.6|6779.3|6777.5|6777.1|6775|211
1641781500000|2022-01-10 02:25:00|6778.5|6776.7|6778.1|6776.3|6780.1|6778.3|6777.8|6776|203
1641781800000|2022-01-10 02:30:00|6778|6776.2|6778.7|6776.9|6779.5|6777.5|6777.5|6775.7|175
1641782100000|2022-01-10 02:35:00|6778.6|6776.8|6777.8|6776|6778.7|6776.9|6776.8|6775|285
1641782400000|2022-01-10 02:40:00|6777.7|6775.9|6778.7|6776.9|6780|6778|6777.7|6775.3|283
1641782700000|2022-01-10 02:45:00|6778.6|6776.8|6777.1|6775.3|6779.8|6777.7|6776.9|6775.1|252
1641783000000|2022-01-10 02:50:00|6777|6775.2|6775.5|6773.7|6778.6|6776.3|6775.3|6773.5|252
1641783300000|2022-01-10 02:55:00|6775.6|6773.8|6774.3|6772.5|6775.8|6774|6773.3|6771.1|243
1641783600000|2022-01-10 03:00:00|6774.4|6772.6|6775.1|6773.3|6776.3|6773.8|6774|6772|243
1641783900000|2022-01-10 03:05:00|6775.2|6773.4|6774.6|6772.8|6776.3|6774.1|6774.3|6772.5|198
1641784200000|2022-01-10 03:10:00|6774.5|6772.7|6774.6|6772.8|6774.9|6773.1|6773.6|6771.8|220
1641784500000|2022-01-10 03:15:00|6774.9|6773.1|6774.8|6773|6775.4|6773.3|6774.4|6772.3|115
1641784800000|2022-01-10 03:20:00|6774.7|6772.9|6773.2|6771.4|6775.2|6773.1|6773.1|6771.3|136
1641785100000|2022-01-10 03:25:00|6773.1|6771.3|6774.2|6772.4|6775|6773.2|6772.8|6771|186
1641785400000|2022-01-10 03:30:00|6774.3|6772.5|6772.9|6771.1|6774.7|6772.6|6772.8|6771|146
1641785700000|2022-01-10 03:35:00|6772.8|6771|6772.6|6770.8|6774.3|6772.1|6772.1|6770.3|187
1641786000000|2022-01-10 03:40:00|6772.5|6770.7|6772|6770.2|6773.4|6771.6|6771.9|6770.1|97
1641786300000|2022-01-10 03:45:00|6772.1|6770.3|6772|6770.2|6773.4|6771.1|6771.5|6769.2|148
1641786600000|2022-01-10 03:50:00|6771.9|6770.1|6773.1|6771.3|6774.2|6771.9|6771.9|6769.8|187
1641786900000|2022-01-10 03:55:00|6773|6771.2|6772.7|6770.9|6773.2|6771.4|6771.3|6769.5|146
1641787200000|2022-01-10 04:00:00|6772.8|6771|6774.2|6772.4|6775|6772.7|6772.6|6770.4|196
1641787500000|2022-01-10 04:05:00|6774.1|6772.3|6774.4|6772.6|6775.7|6773.9|6774.1|6772.3|193
1641787800000|2022-01-10 04:10:00|6774.3|6772.5|6774.3|6772.5|6775.1|6773.3|6773.9|6772.1|163
1641788100000|2022-01-10 04:15:00|6774.2|6772.4|6775.6|6773.8|6777|6774.6|6774.2|6772.2|150
1641788400000|2022-01-10 04:20:00|6775.7|6773.9|6775.5|6773.7|6777|6774.6|6775.3|6773.5|188
1641788700000|2022-01-10 04:25:00|6775.7|6773.9|6775.1|6773.3|6776.3|6774|6775|6772.6|147
1641789000000|2022-01-10 04:30:00|6775|6773.2|6774.5|6772.7|6775.5|6773.7|6773.8|6772|125
1641789300000|2022-01-10 04:35:00|6775.1|6773.3|6774.4|6772.6|6775.2|6773.4|6774.1|6772|106
1641789600000|2022-01-10 04:40:00|6774.3|6772.5|6772.3|6770.5|6774.9|6773.1|6772.2|6770.4|117
1641789900000|2022-01-10 04:45:00|6772.1|6770.3|6772.7|6770.9|6773.4|6771.1|6771.3|6769.5|162
1641790200000|2022-01-10 04:50:00|6772.6|6770.8|6771.2|6769.4|6773.1|6770.8|6771.2|6769.4|128
1641790500000|2022-01-10 04:55:00|6771.1|6769.3|6771.9|6768.9|6772.1|6769.7|6770.6|6768.5|143
1641790800000|2022-01-10 05:00:00|6771.1|6769.3|6770|6768.2|6771.7|6769.4|6770|6767.6|131
1641791100000|2022-01-10 05:05:00|6769.9|6768.1|6770.8|6769|6771.2|6769.2|6769.6|6767.3|128
1641791400000|2022-01-10 05:10:00|6770.9|6769.1|6769.8|6768|6771.1|6769.2|6769.5|6767.1|128
1641791700000|2022-01-10 05:15:00|6769.9|6768.1|6770.9|6769.1|6772.1|6769.7|6769.7|6767.7|158
1641792000000|2022-01-10 05:20:00|6771.5|6768.5|6770.6|6768.8|6771.6|6769.2|6770.3|6768|104
1641792300000|2022-01-10 05:25:00|6770.5|6768.7|6771.6|6768.6|6772.1|6769.6|6769.7|6767.4|167
1641792600000|2022-01-10 05:30:00|6771.5|6768.5|6771.7|6769.9|6772.7|6770.6|6770.6|6768.1|139
1641792900000|2022-01-10 05:35:00|6771.6|6769.8|6771.2|6769.4|6772.2|6770.4|6770.9|6769.1|99
1641793200000|2022-01-10 05:40:00|6771.3|6769.5|6771.5|6769.7|6772.7|6770.7|6771.1|6769.3|128
1641793500000|2022-01-10 05:45:00|6771.6|6769.8|6770.1|6768.3|6772.2|6769.8|6769.4|6767.4|148
1641793800000|2022-01-10 05:50:00|6770.2|6768.4|6771.3|6769.5|6772.1|6770.3|6770.1|6768|146
1641794100000|2022-01-10 05:55:00|6771.2|6769.4|6771.3|6769.5|6772.3|6770|6770.4|6768.3|216
1641794400000|2022-01-10 06:00:00|6771.4|6769.6|6771.2|6768.2|6772.4|6770.5|6770.2|6768.2|187
1641794700000|2022-01-10 06:05:00|6770.7|6768.9|6770.4|6768.6|6771.2|6769.4|6768.8|6767|265
1641795000000|2022-01-10 06:10:00|6770.3|6768.5|6772.8|6771|6773.5|6771.7|6770.2|6768|225
1641795300000|2022-01-10 06:15:00|6772.9|6771.1|6773.4|6771.6|6773.5|6771.7|6772.4|6770.4|135
1641795600000|2022-01-10 06:20:00|6773.5|6771.7|6771.7|6769.9|6773.5|6771.7|6770.9|6769.1|166
1641795900000|2022-01-10 06:25:00|6771.8|6770|6771.6|6769.8|6772.3|6770|6769.9|6767.9|243
1641796200000|2022-01-10 06:30:00|6771.7|6769.9|6771.5|6769.7|6772.3|6770.4|6770.8|6768.6|204
1641796500000|2022-01-10 06:35:00|6771.4|6769.6|6770.7|6768.9|6772.2|6770.2|6770.1|6767.9|200
1641796800000|2022-01-10 06:40:00|6770.6|6768.8|6769.1|6767.3|6770.8|6769|6768.8|6766.7|224
1641797100000|2022-01-10 06:45:00|6769.2|6767.4|6770.6|6768.8|6771.1|6768.8|6769|6766.9|152
1641797400000|2022-01-10 06:50:00|6770.8|6769|6771.4|6769.6|6773.1|6770.7|6770.7|6768.6|214
1641797700000|2022-01-10 06:55:00|6771.5|6769.7|6774.4|6771.4|6774.7|6772.5|6771.4|6769.6|197
1641798000000|2022-01-10 07:00:00|6774.3|6771.3|6774.7|6772.9|6776.1|6773.9|6773.4|6771.3|307
1641798300000|2022-01-10 07:05:00|6775.4|6772.4|6775.6|6773.8|6776.7|6774.8|6774.4|6772.2|227
1641798600000|2022-01-10 07:10:00|6775.5|6773.7|6775.1|6773.3|6776.5|6774.3|6774.9|6772.7|241
1641798900000|2022-01-10 07:15:00|6775|6773.2|6775.3|6773.5|6777.2|6774.8|6775|6772.7|241
1641799200000|2022-01-10 07:20:00|6775.4|6773.6|6776.8|6775|6777.7|6775.6|6775.3|6773.1|257
1641799500000|2022-01-10 07:25:00|6776.9|6775.1|6777.9|6776.1|6778|6776.2|6775.5|6773.3|275
1641799800000|2022-01-10 07:30:00|6777.8|6776|6780.5|6777.5|6780.6|6778.3|6777.5|6775.4|274
1641800100000|2022-01-10 07:35:00|6780|6778.2|6782.2|6780.4|6782.7|6780.6|6780|6778.2|230
1641800400000|2022-01-10 07:40:00|6782.3|6780.5|6781.9|6780.1|6783.5|6781.6|6781.5|6779.3|317
1641800700000|2022-01-10 07:45:00|6782.1|6780.3|6782.2|6779.2|6783.3|6780.9|6780.7|6778.3|227
1641801000000|2022-01-10 07:50:00|6781.7|6779.9|6783.9|6780.9|6783.9|6781.6|6780.9|6778.6|204
1641801300000|2022-01-10 07:55:00|6782.9|6781.1|6781.4|6779.6|6784.3|6782.5|6779.8|6778|301
1641801600000|2022-01-10 08:00:00|6781.3|6779.5|6780.6|6777.6|6781.9|6779.6|6778.7|6776.6|412
1641801900000|2022-01-10 08:05:00|6780.7|6777.7|6777.1|6775.3|6780.8|6778.3|6776.9|6775|438
1641802200000|2022-01-10 08:10:00|6777.2|6775.4|6773.9|6772.1|6778.1|6776.3|6773.2|6771|435
1641802500000|2022-01-10 08:15:00|6773.8|6772|6769.2|6767.4|6775.1|6772.7|6767.2|6765.2|487
1641802800000|2022-01-10 08:20:00|6769|6767.2|6766.1|6764.3|6769|6767.2|6764.2|6762.1|384
1641803100000|2022-01-10 08:25:00|6766.5|6764.7|6767.7|6764.7|6768.2|6766.3|6764.8|6762.5|396
1641803400000|2022-01-10 08:30:00|6767|6765.2|6765.6|6763.8|6768.4|6766.2|6765|6762.6|395
1641803700000|2022-01-10 08:35:00|6765.7|6763.9|6761.2|6759.4|6766.6|6764.3|6761.1|6758.9|424
1641804000000|2022-01-10 08:40:00|6761.1|6759.3|6763.8|6760.8|6763.8|6761.5|6760|6758|363
1641804300000|2022-01-10 08:45:00|6763.9|6760.9|6764.3|6761.3|6764.4|6762|6761.2|6758.8|380
1641804600000|2022-01-10 08:50:00|6763.8|6762|6765.2|6763.4|6766.2|6764.2|6762.4|6760.2|391
1641804900000|2022-01-10 08:55:00|6764.8|6763|6771.4|6769.6|6772.9|6770.9|6764.6|6762.2|472
1641805200000|2022-01-10 09:00:00|6772.1|6769.1|6772.4|6770.6|6774.5|6772.7|6771.9|6769.1|375
1641805500000|2022-01-10 09:05:00|6772.3|6770.5|6772.4|6769.4|6774.5|6772|6771.6|6769.2|427
1641805800000|2022-01-10 09:10:00|6772.5|6769.5|6772.1|6770.3|6773.3|6771.1|6770.7|6768.8|311
1641806100000|2022-01-10 09:15:00|6772.2|6770.4|6776.6|6774.8|6777.9|6775.7|6772.2|6770.2|319
1641806400000|2022-01-10 09:20:00|6776.8|6775|6774.9|6773.1|6777.9|6775.8|6774.6|6772.3|414
1641806700000|2022-01-10 09:25:00|6774.8|6773|6778.8|6775.8|6778.8|6776|6774.8|6772.9|366
1641807000000|2022-01-10 09:30:00|6778.7|6775.7|6777|6775.2|6779.5|6777.2|6776.7|6774.7|312
1641807300000|2022-01-10 09:35:00|6776.8|6775|6775.5|6773.7|6778.8|6776.5|6775.4|6773.6|356
1641807600000|2022-01-10 09:40:00|6775.6|6773.8|6776.9|6775.1|6777.2|6775.1|6774.4|6772.1|284
1641807900000|2022-01-10 09:45:00|6777|6775.2|6774.3|6772.5|6777|6775.2|6773.8|6771.6|256
1641808200000|2022-01-10 09:50:00|6774.2|6772.4|6773.8|6772|6775.2|6773|6772.9|6770.6|282
1641808500000|2022-01-10 09:55:00|6773.9|6772.1|6771.4|6769.6|6774.6|6772.6|6771.2|6768.7|323
1641808800000|2022-01-10 10:00:00|6771.3|6769.5|6769.2|6767.4|6772|6769.6|6768.8|6766.4|377
1641809100000|2022-01-10 10:05:00|6769.3|6767.5|6772.6|6769.6|6772.8|6770.4|6768.9|6766.6|358
1641809400000|2022-01-10 10:10:00|6771.9|6770.1|6777.3|6775.5|6779.1|6776.8|6771.8|6769.5|398
1641809700000|2022-01-10 10:15:00|6777.4|6775.6|6780.2|6778.4|6780.9|6778.6|6777.2|6775.2|359
1641810000000|2022-01-10 10:20:00|6780|6778.2|6779.3|6777.5|6780.5|6778.7|6778.3|6776.2|243
1641810300000|2022-01-10 10:25:00|6779.2|6777.4|6779.2|6777.4|6780.7|6778.7|6778.3|6776.5|246
1641810600000|2022-01-10 10:30:00|6779.1|6777.3|6778.4|6776.6|6780.4|6778.6|6777.1|6774.7|318
1641810900000|2022-01-10 10:35:00|6778.3|6776.5|6776.3|6774.5|6778.7|6776.5|6776.2|6774.1|295
1641811200000|2022-01-10 10:40:00|6776.4|6774.6|6776.7|6773.7|6777.3|6775.5|6774.5|6772.1|325
1641811500000|2022-01-10 10:45:00|6776.1|6774.3|6776.4|6774.6|6777.3|6775.1|6774.9|6772.6|244
1641811800000|2022-01-10 10:50:00|6776.5|6774.7|6776.9|6773.9|6778.2|6775.9|6776.1|6773.7|319
1641812100000|2022-01-10 10:55:00|6776.3|6774.5|6775|6773.2|6777.2|6774.9|6774.5|6772.1|306
1641812400000|2022-01-10 11:00:00|6775.1|6773.3|6771.5|6769.7|6776.7|6774.3|6771.3|6768.9|360
1641812700000|2022-01-10 11:05:00|6771.6|6769.8|6769.8|6768|6772.9|6770.5|6769.7|6767.3|304
1641813000000|2022-01-10 11:10:00|6769.9|6768.1|6771.5|6769.7|6772|6769.8|6769.4|6767|328
1641813300000|2022-01-10 11:15:00|6771.6|6769.8|6774.1|6771.1|6774.2|6772.2|6771.4|6769|296
1641813600000|2022-01-10 11:20:00|6773.4|6771.6|6775.8|6772.8|6775.9|6773.7|6772.6|6770.2|327
1641813900000|2022-01-10 11:25:00|6775.9|6772.9|6773|6771.2|6775.9|6773.3|6772.9|6770.9|359
1641814200000|2022-01-10 11:30:00|6773.1|6771.3|6772.7|6769.7|6774.7|6772.6|6771.3|6769.1|327
1641814500000|2022-01-10 11:35:00|6772.8|6769.8|6771.5|6769.7|6773.6|6771.3|6771.1|6768.6|322
1641814800000|2022-01-10 11:40:00|6771.8|6770|6773.7|6770.7|6773.7|6771.4|6771.3|6769|333
1641815100000|2022-01-10 11:45:00|6773.6|6770.6|6771.6|6769.8|6774.2|6772|6771.6|6769.2|328
1641815400000|2022-01-10 11:50:00|6771.5|6769.7|6770|6768.2|6772.2|6770|6769.9|6767.6|298
1641815700000|2022-01-10 11:55:00|6769.9|6768.1|6768.5|6766.7|6771.7|6769.6|6767.9|6765.6|356
1641816000000|2022-01-10 12:00:00|6768.6|6766.8|6769.8|6768|6771.3|6769.1|6768.6|6766.8|245
1641816300000|2022-01-10 12:05:00|6769.9|6768.1|6768.6|6766.8|6771.2|6768.8|6767.9|6765.6|243
1641816600000|2022-01-10 12:10:00|6769.1|6766.1|6766.1|6764.3|6769.1|6766.6|6765.8|6763.3|324
1641816900000|2022-01-10 12:15:00|6765.7|6763.9|6765|6762|6766.3|6763.9|6762.9|6761.1|432
1641817200000|2022-01-10 12:20:00|6764.5|6762.7|6765.3|6763.5|6766|6763.6|6764.2|6761.8|288
1641817500000|2022-01-10 12:25:00|6765.4|6763.6|6766.2|6764.4|6767|6765.2|6765.2|6763.3|290
1641817800000|2022-01-10 12:30:00|6766.1|6764.3|6763.7|6761.9|6767.3|6764.9|6763.2|6761.1|315
1641818100000|2022-01-10 12:35:00|6763.6|6761.8|6763.5|6761.7|6764.9|6762.8|6762.7|6760.6|284
1641818400000|2022-01-10 12:40:00|6764.1|6761.1|6762|6760.2|6764.8|6762.5|6761.6|6759.2|316
1641818700000|2022-01-10 12:45:00|6762.1|6760.3|6761.2|6759.4|6763.4|6761.1|6760.7|6758.3|305
1641819000000|2022-01-10 12:50:00|6761.1|6759.3|6760.3|6758.5|6762.3|6759.8|6760|6757.9|281
1641819300000|2022-01-10 12:55:00|6760.2|6758.4|6758.5|6756.7|6760.8|6759|6757|6755.1|376
1641819600000|2022-01-10 13:00:00|6758|6756.2|6757|6755.2|6758.6|6756.8|6755.3|6753.3|385
1641819900000|2022-01-10 13:05:00|6757.1|6755.3|6757.1|6755.3|6758.9|6756.5|6756.3|6754|386
1641820200000|2022-01-10 13:10:00|6757.3|6755.5|6757|6755.2|6758.2|6756.4|6755.9|6754.1|359
1641820500000|2022-01-10 13:15:00|6757.1|6755.3|6758.4|6756.6|6758.8|6757|6756.4|6754.2|354
1641820800000|2022-01-10 13:20:00|6758.5|6756.7|6758.1|6756.3|6760.2|6758.2|6758|6755.8|389
1641821100000|2022-01-10 13:25:00|6758|6756.2|6755.2|6753.4|6758.3|6756.5|6755|6753.2|327
1641821400000|2022-01-10 13:30:00|6755.3|6753.5|6756.4|6754.6|6757.1|6755.3|6754.2|6752.1|367
1641821700000|2022-01-10 13:35:00|6756.3|6754.5|6759.4|6757.6|6759.4|6757.6|6755.7|6753.3|315
1641822000000|2022-01-10 13:40:00|6759|6757.2|6753.5|6751.7|6760|6757.6|6753.5|6751.7|476
1641822300000|2022-01-10 13:45:00|6753.6|6751.8|6753|6751.2|6754.2|6752.2|6751.6|6749.7|378
1641822600000|2022-01-10 13:50:00|6752.9|6751.1|6750.3|6748.5|6753.2|6751.3|6749.5|6747.7|368
1641822900000|2022-01-10 13:55:00|6750.5|6748.7|6748.2|6745.2|6751.6|6749.5|6746.9|6744.4|363
1641823200000|2022-01-10 14:00:00|6747.8|6746|6747|6745.2|6749.5|6747.7|6746.4|6743.9|395
1641823500000|2022-01-10 14:05:00|6747.3|6744.3|6748.3|6745.3|6749.1|6746.8|6745.8|6743.4|416
1641823800000|2022-01-10 14:10:00|6747.8|6746|6745.9|6744.1|6749.6|6747.2|6745.6|6743.5|379
1641824100000|2022-01-10 14:15:00|6745.8|6744|6745.3|6742.3|6746.5|6744.2|6743.9|6741.9|381
1641824400000|2022-01-10 14:20:00|6744.9|6743.1|6747|6744|6747.6|6745.4|6744.4|6742.3|389
1641824700000|2022-01-10 14:25:00|6746.2|6744.4|6745|6743.2|6747.4|6745.2|6745|6743.2|292
1641825000000|2022-01-10 14:30:00|6744.9|6743.1|6744.4|6742.6|6747.4|6745.4|6742.7|6740.5|432
1641825300000|2022-01-10 14:35:00|6744.3|6742.5|6745.6|6743.8|6745.8|6743.8|6741.9|6739.6|501
1641825600000|2022-01-10 14:40:00|6745.5|6743.7|6743.3|6740.3|6745.8|6743.7|6741.4|6739.4|503
1641825900000|2022-01-10 14:45:00|6743|6741.2|6739.1|6737.3|6743.5|6741.2|6737.5|6735.2|495
1641826200000|2022-01-10 14:50:00|6739.5|6737.7|6738.5|6736.7|6743|6740.7|6737.8|6736|540
1641826500000|2022-01-10 14:55:00|6738.4|6736.6|6741.2|6738.2|6741.4|6738.8|6737.4|6735.2|493
1641826800000|2022-01-10 15:00:00|6741|6738|6737.9|6736.1|6741|6738.6|6736.9|6734.8|560
1641827100000|2022-01-10 15:05:00|6738.5|6735.5|6744|6741|6746.4|6744.5|6737.9|6735.5|534
1641827400000|2022-01-10 15:10:00|6743.1|6741.3|6741.1|6738.1|6744.8|6742.2|6740.2|6737.7|505
1641827700000|2022-01-10 15:15:00|6741.2|6738.2|6741.9|6740.1|6743.8|6741.3|6740.6|6737.8|530
1641828000000|2022-01-10 15:20:00|6742|6740.2|6745.2|6743.4|6745.8|6744|6741.1|6739.2|492
1641828300000|2022-01-10 15:25:00|6744.9|6743.1|6742.9|6741.1|6747.5|6745.2|6741.6|6739.8|509
1641828600000|2022-01-10 15:30:00|6742.8|6741|6747.6|6745.8|6750.2|6747.8|6741.3|6739.5|541
1641828900000|2022-01-10 15:35:00|6747.7|6745.9|6745.7|6743.9|6748.5|6746.7|6742.6|6740.3|562
1641829200000|2022-01-10 15:40:00|6745.8|6744|6741.3|6739.5|6746.1|6744.1|6740.3|6738|540
1641829500000|2022-01-10 15:45:00|6741|6739.2|6741.5|6739.7|6742.3|6740.5|6740.3|6738.5|453
1641829800000|2022-01-10 15:50:00|6741.4|6739.6|6746.3|6743.3|6746.7|6744.7|6741.1|6738.8|525
1641830100000|2022-01-10 15:55:00|6745.7|6743.9|6747.3|6745.5|6748|6746.2|6742.6|6740.8|473
1641830400000|2022-01-10 16:00:00|6747|6745.2|6744.9|6743.1|6749.5|6747.7|6744.3|6741.9|562
1641830700000|2022-01-10 16:05:00|6745|6743.2|6749.1|6747.3|6749.6|6747.8|6744.3|6742.5|454
1641831000000|2022-01-10 16:10:00|6748.9|6747.1|6752.4|6749.4|6752.9|6750.6|6748.4|6746.6|438
1641831300000|2022-01-10 16:15:00|6752.3|6749.3|6755.7|6753.9|6756.4|6754.5|6751.7|6749.3|395
1641831600000|2022-01-10 16:20:00|6755.6|6753.8|6755.2|6753.4|6756.5|6754.6|6753.6|6751.3|372
1641831900000|2022-01-10 16:25:00|6754.8|6753|6756.6|6754.8|6757.1|6755.3|6754.7|6752.3|395
1641832200000|2022-01-10 16:30:00|6756.7|6754.9|6757.9|6756.1|6758.9|6757|6756.1|6753.8|373
1641832500000|2022-01-10 16:35:00|6758|6756.2|6756.3|6754.5|6758.7|6756.8|6755.4|6753.6|373
1641832800000|2022-01-10 16:40:00|6756.1|6754.3|6751.8|6750|6756.2|6754.4|6751.5|6749.1|398
1641833100000|2022-01-10 16:45:00|6751.7|6749.9|6752|6750.2|6753.3|6750.9|6749.7|6747.3|333
1641833400000|2022-01-10 16:50:00|6751.9|6750.1|6753.8|6752|6754.1|6752.2|6751.4|6749.2|341
1641833700000|2022-01-10 16:55:00|6753.7|6751.9|6754.4|6752.6|6755.6|6753.3|6752.6|6750.3|482
1641834000000|2022-01-10 17:00:00|6754.3|6752.5|6754.3|6752.5|6755.9|6753.3|6753.4|6751.1|336
1641834300000|2022-01-10 17:05:00|6754.4|6752.6|6753.4|6751.6|6756|6753.8|6753.4|6751.1|355
1641834600000|2022-01-10 17:10:00|6753.3|6751.5|6755.2|6753.4|6756.5|6754.2|6752.8|6750.4|362
1641834900000|2022-01-10 17:15:00|6755.7|6752.7|6754.8|6753|6755.8|6753.3|6753.6|6751.3|310
1641835200000|2022-01-10 17:20:00|6754.9|6753.1|6753.4|6751.6|6755.9|6753.8|6752.9|6750.7|280
1641835500000|2022-01-10 17:25:00|6753.3|6751.5|6749.8|6748|6753.9|6751.7|6749.4|6747.6|256
1641835800000|2022-01-10 17:30:00|6749.7|6747.9|6751|6749.2|6751.8|6749.7|6749.5|6747.7|308
1641836100000|2022-01-10 17:35:00|6751.1|6749.3|6751.4|6749.6|6751.8|6750|6750.4|6748.6|311
1641836400000|2022-01-10 17:40:00|6751.5|6749.7|6751.8|6750|6753.8|6751.8|6751|6748.8|356
1641836700000|2022-01-10 17:45:00|6751.7|6749.9|6752|6750.2|6753.7|6751.3|6751.1|6748.9|312
1641837000000|2022-01-10 17:50:00|6751.9|6750.1|6752.9|6751.1|6755.8|6753.5|6750.7|6748.7|325
1641837300000|2022-01-10 17:55:00|6752.8|6751|6750.3|6748.5|6753.4|6751|6750.3|6748.5|251
1641837600000|2022-01-10 18:00:00|6757.1|6747.6|6752.3|6750.5|6761.8|6751.2|6749.2|6746.7|379
1641837900000|2022-01-10 18:05:00|6752.2|6750.4|6752.3|6750.5|6754|6752.2|6752.1|6750.3|357
1641838200000|2022-01-10 18:10:00|6752.2|6750.4|6754.9|6753.1|6755.7|6753.4|6751.5|6749.3|376
1641838500000|2022-01-10 18:15:00|6754.6|6752.8|6754.4|6752.6|6755.9|6753.6|6753.9|6751.5|364
1641838800000|2022-01-10 18:20:00|6754.3|6752.5|6754.8|6753|6755.4|6753.1|6752.7|6750.6|345
1641839100000|2022-01-10 18:25:00|6754.7|6752.9|6753.3|6751.5|6755.3|6752.9|6753|6750.7|322
1641839400000|2022-01-10 18:30:00|6753.9|6750.9|6754.5|6751.5|6756.1|6753.7|6752.7|6750.6|367
1641839700000|2022-01-10 18:35:00|6753.9|6752.1|6754.3|6752.5|6755|6752.9|6752.8|6750.4|342
1641840000000|2022-01-10 18:40:00|6754.2|6752.4|6753.6|6751.8|6755.1|6753|6753.4|6751.1|299
1641840300000|2022-01-10 18:45:00|6753.7|6751.9|6755.3|6753.5|6755.5|6753.5|6752.9|6750.6|306
1641840600000|2022-01-10 18:50:00|6755.4|6753.6|6756.3|6754.5|6758.6|6756.3|6755.3|6753.2|321
1641840900000|2022-01-10 18:55:00|6756.2|6754.4|6755.6|6752.6|6757.1|6754.8|6753.1|6750.7|287
1641841200000|2022-01-10 19:00:00|6755.5|6752.5|6755.1|6753.3|6756.5|6754.4|6753.5|6751|344
1641841500000|2022-01-10 19:05:00|6755|6753.2|6756.4|6754.6|6757.5|6755.1|6754.6|6752.4|318
1641841800000|2022-01-10 19:10:00|6756.6|6754.8|6756.1|6753.1|6757.5|6755.1|6755.4|6753.1|298
1641842100000|2022-01-10 19:15:00|6755.5|6753.7|6756.1|6754.3|6757.3|6755.1|6755.3|6752.9|313
1641842400000|2022-01-10 19:20:00|6756|6754.2|6757.2|6755.4|6758|6755.9|6755.7|6753.3|264
1641842700000|2022-01-10 19:25:00|6757.3|6755.5|6757.2|6755.4|6758.6|6756.5|6756.6|6754.6|285
1641843000000|2022-01-10 19:30:00|6757.1|6755.3|6757.5|6755.7|6758.3|6756.3|6756.5|6754.1|261
1641843300000|2022-01-10 19:35:00|6757.4|6755.6|6756.1|6754.3|6758.5|6756.1|6755.9|6753.6|293
1641843600000|2022-01-10 19:40:00|6756.2|6754.4|6755.4|6753.6|6757.8|6755.5|6755.2|6752.9|248
1641843900000|2022-01-10 19:45:00|6755.5|6753.7|6752.8|6751|6756.1|6754|6752.3|6750.1|282
1641844200000|2022-01-10 19:50:00|6753.5|6750.5|6750.4|6748.6|6753.5|6751.1|6749.2|6747.1|385
1641844500000|2022-01-10 19:55:00|6750.5|6748.7|6756.6|6754.8|6757.5|6754.9|6750.2|6747.7|484
1641844800000|2022-01-10 20:00:00|6756.4|6754.6|6756.8|6755|6759.1|6756.9|6754.9|6752.5|520
1641845100000|2022-01-10 20:05:00|6756.7|6754.9|6753.7|6750.7|6757.6|6754.9|6752.8|6750.1|371
1641845400000|2022-01-10 20:10:00|6753.8|6750.8|6754.3|6751.3|6754.7|6752.3|6751.9|6749.4|361
1641845700000|2022-01-10 20:15:00|6754.4|6751.4|6756.1|6754.3|6758.1|6755.5|6753|6750.3|391
1641846000000|2022-01-10 20:20:00|6756|6754.2|6755.4|6752.4|6757.1|6754.7|6754.6|6752.2|283
1641846300000|2022-01-10 20:25:00|6755.3|6752.3|6759.2|6757.4|6760|6757.7|6754.7|6752.2|290
1641846600000|2022-01-10 20:30:00|6759.1|6757.3|6759.5|6757.7|6759.7|6757.7|6757.5|6755.2|405
1641846900000|2022-01-10 20:35:00|6759.3|6757.5|6761.8|6760|6762.7|6760.8|6758.4|6756|326
1641847200000|2022-01-10 20:40:00|6761.9|6760.1|6762.4|6759.4|6764.1|6761.8|6761.1|6758.9|303
1641847500000|2022-01-10 20:45:00|6761.5|6759.7|6764|6762.2|6764.3|6762.5|6761.4|6758.8|373
1641847800000|2022-01-10 20:50:00|6764.1|6762.3|6765.5|6763.7|6766.3|6764|6763.2|6760.7|376
1641848100000|2022-01-10 20:55:00|6765.4|6763.6|6764.1|6762.3|6767.2|6764.6|6763.4|6761.6|376
1641848400000|2022-01-10 21:00:00|6764.2|6762.4|6761.1|6758.1|6764.6|6762.5|6760.9|6758.1|298
1641848700000|2022-01-10 21:05:00|6761.2|6758.2|6760|6758.2|6761.5|6759.2|6759|6756.8|221
1641849000000|2022-01-10 21:10:00|6759.9|6758.1|6759.5|6757.7|6761.5|6759.1|6759.3|6756.7|180
1641849300000|2022-01-10 21:15:00|6759.4|6757.6|6759.9|6758.1|6761.1|6758.7|6759.3|6756.9|158
1641849600000|2022-01-10 21:20:00|6759.8|6758|6760.7|6758.9|6762.4|6760.1|6758.8|6756.4|165
1641849900000|2022-01-10 21:25:00|6760.6|6758.8|6762.6|6759.6|6762.7|6760.5|6760.3|6757.7|171
1641850200000|2022-01-10 21:30:00|6762.7|6759.7|6761.2|6758.2|6763|6760.7|6760.3|6757.8|185
1641850500000|2022-01-10 21:35:00|6761.1|6758.1|6762|6759|6762.1|6759.5|6760.5|6758|103
1641850800000|2022-01-10 21:40:00|6762.1|6759.1|6759.2|6757.4|6762.1|6759.2|6759.2|6756.2|139
1641851100000|2022-01-10 21:45:00|6759.6|6756.6|6759.8|6756.8|6761.5|6758.5|6759.6|6756.6|152
1641851400000|2022-01-10 21:50:00|6759.7|6756.7|6761.4|6758.4|6762|6759|6759.6|6756.6|165
1641851700000|2022-01-10 21:55:00|6761.5|6758.5|6768.7|6755.8|6781.8|6768.8|6760.9|6752.6|520
1641852000000|2022-01-10 22:00:00|6766.9|6753.9|6768.1|6757.9|6768.6|6757.9|6763.1|6750.1|85
1641852300000|2022-01-10 22:05:00|6767.5|6756.1|6767.3|6755.8|6768.7|6757.6|6766.2|6753.2|162
1641852600000|2022-01-10 22:10:00|6766.4|6755.5|6766.5|6757.4|6768.3|6757.4|6766.2|6754.8|113
1641852900000|2022-01-10 22:15:00|6767.4|6756.8|6764.6|6756.9|6767.6|6758|6763.5|6755.4|271
1641853200000|2022-01-10 22:20:00|6764.9|6757.5|6763.8|6756.5|6764.9|6757.7|6763.2|6755.6|391
1641853500000|2022-01-10 22:25:00|6763.7|6756.8|6762.8|6754.3|6764.7|6757.4|6762.1|6753.5|250
1641853800000|2022-01-10 22:30:00|6762.6|6754.9|6765|6755.2|6767.2|6755.8|6761.8|6752.7|660
1641854100000|2022-01-10 22:35:00|6765.2|6755.4|6763.1|6756.2|6766.5|6757.7|6763.1|6754.7|603
1641854400000|2022-01-10 22:40:00|6763.2|6756.1|6763.6|6756.4|6764.2|6756.7|6762.9|6754.7|466
1641854700000|2022-01-10 22:45:00|6763.7|6756|6763.8|6756.8|6764.8|6758.6|6762.9|6755.8|640
1641855000000|2022-01-10 22:50:00|6763.9|6756.7|6762.1|6756.5|6764.6|6758.9|6762.1|6755.9|430
1641855300000|2022-01-10 22:55:00|6762|6756.4|6761.2|6756.1|6763.9|6756.9|6760.7|6754.4|410
1641855600000|2022-01-10 23:00:00|6761.4|6756|6764.2|6761.2|6770.2|6761.3|6761|6754.5|525
1641855900000|2022-01-10 23:05:00|6764.1|6761.1|6762.9|6759.9|6764.8|6761.7|6761.7|6758.7|186
1641856200000|2022-01-10 23:10:00|6763.1|6760.1|6764.3|6761.3|6765.6|6762.6|6762.9|6759.9|101
1641856500000|2022-01-10 23:15:00|6764.4|6761.4|6766.5|6763.5|6766.8|6764|6764|6761|112
1641856800000|2022-01-10 23:20:00|6766.1|6763.1|6766.6|6764.8|6767.2|6764.8|6765.6|6763|158
1641857100000|2022-01-10 23:25:00|6766.5|6764.7|6768.8|6765.8|6768.9|6766.1|6766|6763|133
1641857400000|2022-01-10 23:30:00|6768.9|6765.9|6765.6|6762.6|6769|6766.5|6764.6|6762.3|150
1641857700000|2022-01-10 23:35:00|6765.5|6762.5|6765.9|6762.9|6766.4|6763.9|6764.9|6762.4|104
1641858000000|2022-01-10 23:40:00|6765.8|6762.8|6766.5|6763.5|6767.4|6764.9|6765.8|6762.8|119
1641858300000|2022-01-10 23:45:00|6765.8|6764|6767.3|6764.3|6767.6|6765|6765.8|6763.7|163
1641858600000|2022-01-10 23:50:00|6767.2|6764.2|6767.6|6764.6|6768.6|6765.7|6766.5|6764|108
1641858900000|2022-01-10 23:55:00|6767.5|6764.5|6767.2|6764.2|6768|6765.6|6766.6|6764|135
1641859200000|2022-01-11 00:00:00|6767.1|6764.1|6764.9|6761.9|6768.1|6765.6|6764.3|6761.9|291
1641859500000|2022-01-11 00:05:00|6765|6762|6763.6|6761.8|6766.9|6764.5|6763.2|6760.8|269
1641859800000|2022-01-11 00:10:00|6763.5|6761.7|6770|6768.2|6772.1|6769.7|6763.1|6760.9|290
1641860100000|2022-01-11 00:15:00|6770.1|6768.3|6767.6|6765.8|6771|6768.6|6766.6|6764.6|360
1641860400000|2022-01-11 00:20:00|6767.5|6765.7|6767.7|6765.9|6769.8|6767.4|6766.1|6763.7|350
1641860700000|2022-01-11 00:25:00|6767.8|6766|6772.7|6760.6|6774.2|6767.8|6767.6|6758|268
1641861000000|2022-01-11 00:30:00|6772|6760.9|6770.3|6768.5|6772.4|6769.5|6769.1|6760.9|325
1641861300000|2022-01-11 00:35:00|6770.4|6768.6|6771.2|6769.4|6771.8|6769.4|6769.7|6767.7|258
1641861600000|2022-01-11 00:40:00|6771.3|6769.5|6773.4|6771.6|6773.9|6772|6771.2|6769.2|283
1641861900000|2022-01-11 00:45:00|6773.3|6771.5|6772.9|6771.1|6773.9|6772.1|6772.4|6770.1|245
1641862200000|2022-01-11 00:50:00|6772.7|6770.9|6770.4|6767.4|6774.5|6772.7|6770.2|6767.4|257
1641862500000|2022-01-11 00:55:00|6770|6767|6770.5|6768.7|6772.4|6770.6|6770|6767|262
1641862800000|2022-01-11 01:00:00|6770.1|6768.3|6769.7|6767.9|6771.5|6769.4|6768.7|6766.3|324
1641863100000|2022-01-11 01:05:00|6769.6|6767.8|6768.3|6766.5|6770.4|6768.2|6768.1|6765.8|260
1641863400000|2022-01-11 01:10:00|6768.2|6766.4|6767.8|6766|6769.2|6767.1|6766.6|6764.3|352
1641863700000|2022-01-11 01:15:00|6767.7|6765.9|6770.1|6768.3|6770.5|6768.3|6766.1|6764.3|374
1641864000000|2022-01-11 01:20:00|6770|6768.2|6768|6766.2|6770.5|6768.7|6767.9|6765.9|256
1641864300000|2022-01-11 01:25:00|6768.3|6766.5|6768.6|6766.8|6769.1|6766.9|6767.7|6765.4|261
1641864600000|2022-01-11 01:30:00|6768.7|6766.9|6767.9|6766.1|6769.4|6767.4|6766.4|6764.1|473
1641864900000|2022-01-11 01:35:00|6768|6766.2|6768.1|6765.1|6769.1|6767|6766.4|6764.6|374
1641865200000|2022-01-11 01:40:00|6768|6765|6764.4|6762.6|6768.2|6765.8|6764.1|6761.9|450
1641865500000|2022-01-11 01:45:00|6764.7|6762.9|6762.4|6759.4|6766.6|6764.2|6761.6|6759.2|423
1641865800000|2022-01-11 01:50:00|6761.7|6759.9|6757|6755.2|6761.7|6759.9|6755.7|6753.6|383
1641866100000|2022-01-11 01:55:00|6757.1|6755.3|6760.7|6758.9|6760.8|6759|6756.9|6754.7|379
1641866400000|2022-01-11 02:00:00|6760.8|6759|6760.6|6758.8|6762.2|6760.4|6760|6757.6|285
1641866700000|2022-01-11 02:05:00|6760.4|6758.6|6761.8|6760|6762|6760.2|6760.1|6757.8|274
1641867000000|2022-01-11 02:10:00|6761.9|6760.1|6764.8|6763|6765.6|6763.5|6761.8|6760|234
1641867300000|2022-01-11 02:15:00|6764.9|6763.1|6766.8|6765|6767.4|6765.3|6764.8|6762.9|220
1641867600000|2022-01-11 02:20:00|6766.9|6765.1|6769.4|6767.6|6770.1|6767.9|6766.3|6763.9|245
1641867900000|2022-01-11 02:25:00|6769.3|6767.5|6770.7|6768.9|6771.4|6769|6769.3|6767.4|235
1641868200000|2022-01-11 02:30:00|6771.1|6769.3|6769.9|6768.1|6771.8|6770|6769.6|6767.4|258
1641868500000|2022-01-11 02:35:00|6770.5|6767.5|6770.3|6768.5|6770.8|6769|6768.1|6766.3|241
1641868800000|2022-01-11 02:40:00|6770.2|6768.4|6768.9|6767.1|6771.3|6769.5|6768.5|6766.5|200
1641869100000|2022-01-11 02:45:00|6768.8|6767|6769.7|6767.9|6771|6769.1|6768.8|6767|194
1641869400000|2022-01-11 02:50:00|6769.6|6767.8|6768.7|6766.9|6770.1|6768.1|6768.5|6766.3|167
1641869700000|2022-01-11 02:55:00|6768.8|6767|6770.7|6768.9|6771.6|6769.4|6768.8|6767|221
1641870000000|2022-01-11 03:00:00|6770.6|6768.8|6770.9|6769.1|6772.2|6769.8|6770.1|6767.8|278
1641870300000|2022-01-11 03:05:00|6771|6769.2|6772|6769|6772.1|6770|6770.7|6768.4|192
1641870600000|2022-01-11 03:10:00|6771.9|6768.9|6770.8|6769|6772.3|6770|6770.2|6768|146
1641870900000|2022-01-11 03:15:00|6770.7|6768.9|6773|6771.2|6773.2|6771.2|6770.7|6768.6|198
1641871200000|2022-01-11 03:20:00|6773.1|6771.3|6774.3|6772.5|6775|6773|6772.1|6770|220
1641871500000|2022-01-11 03:25:00|6774.2|6772.4|6774|6772.2|6774.9|6772.7|6773.6|6771.4|184
1641871800000|2022-01-11 03:30:00|6774.1|6772.3|6774.5|6772.7|6775.5|6773.3|6774.1|6772.3|212
1641872100000|2022-01-11 03:35:00|6774.6|6772.8|6775.1|6773.3|6775.5|6773.7|6773.3|6771.2|232
1641872400000|2022-01-11 03:40:00|6775|6773.2|6773.9|6772.1|6775.6|6773.2|6773.6|6771.3|173
1641872700000|2022-01-11 03:45:00|6774.1|6772.3|6771.8|6770|6774.8|6772.4|6770.6|6768.8|257
1641873000000|2022-01-11 03:50:00|6771.9|6770.1|6770.8|6769|6772.9|6770.6|6770.6|6768.8|279
1641873300000|2022-01-11 03:55:00|6770.9|6769.1|6771.2|6769.4|6772|6770.1|6770.4|6768.5|306
1641873600000|2022-01-11 04:00:00|6771|6769.2|6770.3|6767.3|6771.3|6769.5|6769|6766.6|197
1641873900000|2022-01-11 04:05:00|6770.2|6767.2|6767.8|6764.8|6770.3|6768|6767.2|6764.8|167
1641874200000|2022-01-11 04:10:00|6767.9|6764.9|6765.7|6763.9|6767.9|6766|6765.4|6763.3|198
1641874500000|2022-01-11 04:15:00|6765.8|6764|6768.9|6765.9|6768.9|6766.6|6765.7|6763.9|128
1641874800000|2022-01-11 04:20:00|6768.4|6766.6|6768.3|6766.5|6769|6766.9|6767.9|6765.9|164
1641875100000|2022-01-11 04:25:00|6768.4|6766.6|6768.8|6767|6769.7|6767.9|6768|6765.9|143
1641875400000|2022-01-11 04:30:00|6768.7|6766.9|6769.2|6767.4|6770.7|6768.6|6768.7|6766.4|153
1641875700000|2022-01-11 04:35:00|6769.1|6767.3|6769.1|6767.3|6770|6767.8|6768.1|6765.8|211
1641876000000|2022-01-11 04:40:00|6769|6767.2|6770.3|6768.5|6770.9|6768.8|6769|6767.2|184
1641876300000|2022-01-11 04:45:00|6770.2|6768.4|6768.3|6766.5|6771|6768.6|6767.9|6766.1|190
1641876600000|2022-01-11 04:50:00|6768.2|6766.4|6768.6|6766.8|6769|6767.2|6768.1|6766.3|161
1641876900000|2022-01-11 04:55:00|6768.7|6766.9|6770.5|6768.7|6770.6|6768.8|6768.2|6766.4|243
1641877200000|2022-01-11 05:00:00|6770.4|6768.6|6771.3|6768.3|6771.4|6769.4|6769.6|6767.5|220
1641877500000|2022-01-11 05:05:00|6771.2|6768.2|6770|6768.2|6771.7|6769.9|6770|6768.2|276
1641877800000|2022-01-11 05:10:00|6769.9|6768.1|6769.7|6767.9|6770.2|6768.4|6769.1|6767.3|203
1641878100000|2022-01-11 05:15:00|6769.6|6767.8|6770.6|6768.8|6770.7|6768.9|6769.3|6767.5|184
1641878400000|2022-01-11 05:20:00|6770.5|6768.7|6769.5|6767.7|6770.6|6768.8|6768.7|6766.4|150
1641878700000|2022-01-11 05:25:00|6769.6|6767.8|6769.6|6767.8|6770.5|6768.6|6769.3|6767.4|167
1641879000000|2022-01-11 05:30:00|6769.5|6767.7|6771.3|6769.5|6771.6|6769.5|6769.2|6767.4|201
1641879300000|2022-01-11 05:35:00|6771.4|6769.6|6771.3|6769.5|6772.1|6770|6770.4|6768.5|171
1641879600000|2022-01-11 05:40:00|6771.4|6769.6|6772|6770.2|6772.5|6770.4|6770.8|6768.5|178
1641879900000|2022-01-11 05:45:00|6772.1|6770.3|6772.9|6771.1|6773.6|6771.5|6771.3|6768.8|195
1641880200000|2022-01-11 05:50:00|6772.8|6771|6772.3|6770.5|6774|6771.8|6772.2|6769.9|210
1641880500000|2022-01-11 05:55:00|6772.2|6770.4|6771.9|6770.1|6773.4|6771.1|6771|6768.8|190
1641880800000|2022-01-11 06:00:00|6772|6770.2|6772.8|6771|6773.8|6772|6771.9|6770.1|152
1641881100000|2022-01-11 06:05:00|6772.9|6771.1|6771.1|6769.3|6773.5|6771.5|6770.5|6768|204
1641881400000|2022-01-11 06:10:00|6771|6769.2|6772.2|6770.4|6772.4|6770.5|6770.9|6768.5|190
1641881700000|2022-01-11 06:15:00|6772.3|6770.5|6770.9|6769.1|6773.2|6770.8|6770.7|6768.4|189
1641882000000|2022-01-11 06:20:00|6771|6769.2|6769.9|6768.1|6771.8|6769.3|6769.6|6767.7|249
1641882300000|2022-01-11 06:25:00|6769.8|6768|6768.7|6766.9|6770.5|6768.1|6768.6|6766.2|201
1641882600000|2022-01-11 06:30:00|6768.6|6766.8|6768|6766.2|6769.4|6767.2|6767|6764.6|299
1641882900000|2022-01-11 06:35:00|6767.9|6766.1|6763.9|6762.1|6769|6766.6|6763.8|6761.6|290
1641883200000|2022-01-11 06:40:00|6764|6762.2|6760.4|6758.6|6764.1|6762.3|6760.4|6758.6|210
1641883500000|2022-01-11 06:45:00|6760.5|6758.7|6759|6757.2|6761.3|6759.3|6758.8|6756.7|171
1641883800000|2022-01-11 06:50:00|6758.9|6757.1|6759|6756|6760.3|6758.5|6757|6755.2|284
1641884100000|2022-01-11 06:55:00|6758.3|6756.5|6761|6758|6761.3|6759.3|6758.3|6756.5|329
1641884400000|2022-01-11 07:00:00|6761.2|6758.2|6761.5|6759.7|6762.3|6760.2|6760.1|6758.2|353
1641884700000|2022-01-11 07:05:00|6761.4|6759.6|6763.1|6761.3|6763.2|6761.4|6760.9|6759.1|305
1641885000000|2022-01-11 07:10:00|6763|6761.2|6766.3|6764.5|6766.6|6764.8|6762.5|6760.7|276
1641885300000|2022-01-11 07:15:00|6766.2|6764.4|6768.2|6766.4|6769.3|6767.5|6766|6764.2|272
1641885600000|2022-01-11 07:20:00|6768|6766.2|6768.6|6766.8|6768.8|6767|6766.9|6765.1|274
1641885900000|2022-01-11 07:25:00|6768.7|6766.9|6770.3|6768.5|6771.6|6769.8|6768.6|6766.8|270
1641886200000|2022-01-11 07:30:00|6770.2|6768.4|6770.7|6768.9|6771|6769.2|6769.2|6767.4|292
1641886500000|2022-01-11 07:35:00|6770.4|6768.6|6768|6766.2|6770.5|6768.7|6767.1|6764.7|292
1641886800000|2022-01-11 07:40:00|6767.9|6766.1|6768.5|6766.7|6768.8|6767|6767.4|6765.3|222
1641887100000|2022-01-11 07:45:00|6768.6|6766.8|6769|6767.2|6770.9|6769.1|6768.6|6766.8|262
1641887400000|2022-01-11 07:50:00|6768.9|6767.1|6770.4|6768.6|6770.6|6768.8|6767.5|6765.4|340
1641887700000|2022-01-11 07:55:00|6769.9|6768.1|6770.7|6768.9|6771.4|6769.4|6768.8|6767|321
1641888000000|2022-01-11 08:00:00|6770.6|6768.8|6771.7|6769.9|6772.2|6770.2|6770|6767.9|352
1641888300000|2022-01-11 08:05:00|6771.6|6769.8|6772.9|6771.1|6777|6775.2|6771.5|6769.7|472
1641888600000|2022-01-11 08:10:00|6772.6|6770.8|6774|6772.2|6774.5|6772.7|6769.4|6767.2|437
1641888900000|2022-01-11 08:15:00|6774.1|6772.3|6775.5|6773.7|6776.6|6774.5|6772.2|6770.4|366
1641889200000|2022-01-11 08:20:00|6775.7|6773.9|6778.3|6776.5|6779.8|6778|6775.2|6773.4|361
1641889500000|2022-01-11 08:25:00|6778.4|6776.6|6776.3|6774.5|6778.7|6776.9|6776|6773.9|385
1641889800000|2022-01-11 08:30:00|6776.9|6773.9|6775.5|6772.5|6778.3|6776.5|6774.5|6772.5|380
1641890100000|2022-01-11 08:35:00|6775.4|6772.4|6774.2|6772.4|6776.2|6774.4|6773|6770.9|494
1641890400000|2022-01-11 08:40:00|6774.1|6772.3|6775.2|6773.4|6776.4|6774.4|6774|6771.9|367
1641890700000|2022-01-11 08:45:00|6775.1|6773.3|6773.5|6771.7|6776.9|6775.1|6773.3|6771.5|328
1641891000000|2022-01-11 08:50:00|6773.6|6771.8|6772.7|6770.9|6774.5|6772.4|6772.1|6770.1|363
1641891300000|2022-01-11 08:55:00|6772.6|6770.8|6773.6|6771.8|6774.8|6773|6772.5|6770.3|244
1641891600000|2022-01-11 09:00:00|6773.7|6771.9|6775.1|6773.3|6777.6|6775.8|6773.6|6771.3|369
1641891900000|2022-01-11 09:05:00|6775|6773.2|6775.2|6773.4|6776.3|6774|6774|6771.7|364
1641892200000|2022-01-11 09:10:00|6775.1|6773.3|6777.7|6775.9|6778.3|6775.9|6774.3|6772.1|322
1641892500000|2022-01-11 09:15:00|6777.6|6775.8|6779.5|6777.7|6779.8|6777.8|6777|6774.7|269
1641892800000|2022-01-11 09:20:00|6779.4|6777.6|6779.7|6776.7|6780.3|6778|6778|6775.6|249
1641893100000|2022-01-11 09:25:00|6779.6|6776.6|6778.9|6777.1|6779.8|6777.5|6777.8|6775.7|274
1641893400000|2022-01-11 09:30:00|6779|6777.2|6777.9|6776.1|6779.2|6777.2|6776.3|6774.2|307
1641893700000|2022-01-11 09:35:00|6777.8|6776|6778.9|6777.1|6780.3|6777.9|6776.9|6774.8|335
1641894000000|2022-01-11 09:40:00|6778.8|6777|6776.5|6774.7|6779.9|6778.1|6776.3|6774.3|340
1641894300000|2022-01-11 09:45:00|6776.4|6774.6|6776.8|6775|6777.3|6775.3|6774.4|6772.4|405
1641894600000|2022-01-11 09:50:00|6776.9|6775.1|6774.5|6772.7|6776.9|6775.1|6773.8|6771.5|338
1641894900000|2022-01-11 09:55:00|6774.8|6773|6776.1|6774.3|6776.8|6775|6774.4|6772.2|348
1641895200000|2022-01-11 10:00:00|6776.2|6774.4|6778.9|6777.1|6779.5|6777.2|6776.1|6773.9|364
1641895500000|2022-01-11 10:05:00|6779.5|6776.5|6777.5|6775.7|6779.9|6777.5|6777.4|6775.2|263
1641895800000|2022-01-11 10:10:00|6777.4|6775.6|6773.9|6772.1|6778.2|6775.8|6773.5|6771.7|275
1641896100000|2022-01-11 10:15:00|6773.8|6772|6770.5|6768.7|6774.3|6772.5|6770.5|6768.7|277
1641896400000|2022-01-11 10:20:00|6770.4|6768.6|6768.6|6766.8|6770.6|6768.7|6767.2|6765.4|272
1641896700000|2022-01-11 10:25:00|6768.7|6766.9|6766.3|6764.5|6770|6768|6766.3|6764|305
1641897000000|2022-01-11 10:30:00|6766.5|6764.7|6765.4|6763.6|6768.2|6766.2|6765.3|6763.1|326
1641897300000|2022-01-11 10:35:00|6765.3|6763.5|6766.9|6765.1|6768.2|6766.1|6764.8|6763|280
1641897600000|2022-01-11 10:40:00|6766.8|6765|6767|6765.2|6768.2|6765.8|6766.4|6764.2|247
1641897900000|2022-01-11 10:45:00|6767.1|6765.3|6767.2|6765.4|6768|6766.2|6766.5|6764.2|205
1641898200000|2022-01-11 10:50:00|6767.1|6765.3|6765.1|6763.3|6768.8|6766.4|6764.8|6762.6|187
1641898500000|2022-01-11 10:55:00|6764.9|6763.1|6765.1|6762.1|6765.8|6764|6763.9|6761.6|241
1641898800000|2022-01-11 11:00:00|6765.2|6762.2|6761.8|6760|6765.5|6763.1|6760.5|6757.9|346
1641899100000|2022-01-11 11:05:00|6761.7|6759.9|6762.9|6759.9|6764.1|6761.4|6761.7|6759.3|240
1641899400000|2022-01-11 11:10:00|6763|6760|6763.8|6760.8|6764.4|6761.9|6762.3|6759.8|299
1641899700000|2022-01-11 11:15:00|6763.7|6760.7|6764.8|6761.8|6765.8|6763.6|6762.8|6760.4|244
1641900000000|2022-01-11 11:20:00|6764.7|6761.7|6765.4|6762.4|6766.4|6764.1|6763.9|6761.5|214
1641900300000|2022-01-11 11:25:00|6765|6763.2|6762.5|6760.7|6765.7|6763.3|6762.5|6760.2|192
1641900600000|2022-01-11 11:30:00|6762.6|6760.8|6761.2|6759.4|6763.4|6761.3|6760.8|6758.7|188
1641900900000|2022-01-11 11:35:00|6761.1|6759.3|6761.9|6760.1|6763.1|6760.7|6760.9|6758.5|172
1641901200000|2022-01-11 11:40:00|6762.1|6760.3|6763.3|6761.5|6763.9|6761.7|6761.4|6759.1|180
1641901500000|2022-01-11 11:45:00|6763.4|6761.6|6764.5|6762.7|6764.5|6762.7|6761.5|6759.4|186
1641901800000|2022-01-11 11:50:00|6764.4|6762.6|6767.9|6766.1|6768.6|6766.2|6763.5|6761.7|279
1641902100000|2022-01-11 11:55:00|6768|6766.2|6762.9|6761.1|6768.7|6766.5|6762.9|6760.5|300
1641902400000|2022-01-11 12:00:00|6763|6761.2|6765|6763.2|6766.2|6763.8|6762.8|6760.4|399
1641902700000|2022-01-11 12:05:00|6766|6763|6763.6|6761.8|6767.9|6765.2|6763.3|6760.9|302
1641903000000|2022-01-11 12:10:00|6763.9|6760.9|6760.8|6759|6764|6761.6|6759.8|6757.7|292
1641903300000|2022-01-11 12:15:00|6760.9|6759.1|6759.5|6757.7|6761.1|6759.1|6758.4|6756.4|307
1641903600000|2022-01-11 12:20:00|6759.6|6757.8|6759.6|6757.8|6761.1|6758.6|6759|6756.8|320
1641903900000|2022-01-11 12:25:00|6759.7|6757.9|6760.4|6758.6|6760.9|6758.7|6758.4|6756.3|321
1641904200000|2022-01-11 12:30:00|6760.9|6757.9|6760.7|6758.9|6761.7|6759.8|6759.5|6757.3|307
1641904500000|2022-01-11 12:35:00|6760.8|6759|6759.8|6758|6762.3|6760|6759.4|6757.5|284
1641904800000|2022-01-11 12:40:00|6759.9|6758.1|6758.5|6756.7|6760.8|6759|6758.3|6755.9|251
1641905100000|2022-01-11 12:45:00|6758.4|6756.6|6758.3|6756.5|6759.7|6757.8|6758|6755.9|219
1641905400000|2022-01-11 12:50:00|6758.9|6755.9|6758.1|6756.3|6759|6757.1|6757.3|6755.5|141
1641905700000|2022-01-11 12:55:00|6758.2|6756.4|6757.1|6755.3|6758.9|6757|6756.5|6754.7|304
1641906000000|2022-01-11 13:00:00|6757.2|6755.4|6759.4|6757.6|6760.1|6757.9|6756.5|6754.7|300
1641906300000|2022-01-11 13:05:00|6759.3|6757.5|6760.2|6758.4|6761.6|6759.5|6758.9|6756.8|291
1641906600000|2022-01-11 13:10:00|6760.3|6758.5|6759.5|6757.7|6760.5|6758.7|6758.7|6756.4|302
1641906900000|2022-01-11 13:15:00|6759.4|6757.6|6759.9|6758.1|6760.4|6758.2|6758.7|6756.3|246
1641907200000|2022-01-11 13:20:00|6760|6758.2|6758.6|6756.8|6760.4|6758.2|6757.7|6755.7|297
1641907500000|2022-01-11 13:25:00|6758.7|6756.9|6757.3|6755.5|6759.3|6757|6756.9|6754.8|281
1641907800000|2022-01-11 13:30:00|6757.2|6755.4|6758.8|6757|6759.4|6757.6|6756.8|6754.8|277
1641908100000|2022-01-11 13:35:00|6758.7|6756.9|6755.5|6753.7|6759.1|6757.3|6755|6753.2|232
1641908400000|2022-01-11 13:40:00|6755.4|6753.6|6751.9|6750.1|6756.8|6755|6751.8|6750|381
1641908700000|2022-01-11 13:45:00|6751.6|6749.8|6752.6|6750.8|6755|6752.7|6751.3|6749.4|410
1641909000000|2022-01-11 13:50:00|6752.5|6750.7|6753.2|6751.4|6754.1|6751.9|6751.6|6749.4|357
1641909300000|2022-01-11 13:55:00|6753.1|6751.3|6752.1|6750.3|6754.2|6752.4|6751.1|6749.3|365
1641909600000|2022-01-11 14:00:00|6752.3|6750.5|6752.9|6751.1|6754.6|6752.8|6751.3|6749.3|411
1641909900000|2022-01-11 14:05:00|6752.8|6751|6748.9|6747.1|6753.1|6751.3|6748.3|6746.5|328
1641910200000|2022-01-11 14:10:00|6748.8|6747|6750.3|6748.5|6752.1|6750.3|6746.7|6744.9|447
1641910500000|2022-01-11 14:15:00|6750.5|6748.7|6747.1|6745.3|6750.5|6748.7|6747|6745.2|344
1641910800000|2022-01-11 14:20:00|6747|6745.2|6747.4|6745.6|6749.7|6747.5|6746.6|6744.8|343
1641911100000|2022-01-11 14:25:00|6747.5|6745.7|6750.8|6747.8|6751|6748.6|6746.7|6744.9|407
1641911400000|2022-01-11 14:30:00|6750.2|6748.4|6748.9|6747.1|6751.1|6748.8|6746.8|6744.8|505
1641911700000|2022-01-11 14:35:00|6748.8|6747|6751|6749.2|6751.7|6749.9|6747.4|6745.6|497
1641912000000|2022-01-11 14:40:00|6750.9|6749.1|6745|6743.2|6751.3|6749.5|6743.4|6741.3|518
1641912300000|2022-01-11 14:45:00|6744.9|6743.1|6743.1|6741.3|6744.9|6743.1|6741.1|6739.3|529
1641912600000|2022-01-11 14:50:00|6742.9|6741.1|6744.3|6742.5|6748.2|6746.4|6742|6740.2|468
1641912900000|2022-01-11 14:55:00|6744|6742.2|6748.6|6746.8|6750.2|6748.4|6742.7|6740.9|463
1641913200000|2022-01-11 15:00:00|6748.4|6746.6|6754.8|6751.8|6755.2|6753|6747.4|6745.6|611
1641913500000|2022-01-11 15:05:00|6754.7|6751.7|6759.7|6756.7|6760.9|6758.4|6754.4|6751.7|599
1641913800000|2022-01-11 15:10:00|6759.6|6756.6|6756.1|6753.1|6760.3|6757.7|6753.9|6751.5|500
1641914100000|2022-01-11 15:15:00|6756.2|6753.2|6750.8|6749|6756.8|6754.6|6750.2|6747.7|497
1641914400000|2022-01-11 15:20:00|6750.9|6749.1|6753.1|6750.1|6756.3|6753.8|6750.1|6747.8|454
1641914700000|2022-01-11 15:25:00|6753|6751.2|6754.5|6752.7|6756.9|6754.5|6749.9|6748.1|551
1641915000000|2022-01-11 15:30:00|6755.1|6752.1|6756.5|6754.7|6759.5|6757.2|6754.4|6752.1|576
1641915300000|2022-01-11 15:35:00|6756.6|6754.8|6760.1|6758.3|6760.6|6758.8|6756.6|6754.8|433
1641915600000|2022-01-11 15:40:00|6760.2|6758.4|6755.1|6753.3|6761.9|6760.1|6754.3|6752.5|479
1641915900000|2022-01-11 15:45:00|6755|6753.2|6755|6753.2|6759.5|6757.7|6754.5|6752.7|526
1641916200000|2022-01-11 15:50:00|6754.9|6753.1|6754.3|6751.3|6756.3|6754.4|6752.3|6749.9|579
1641916500000|2022-01-11 15:55:00|6754.1|6752.3|6757.7|6755.9|6757.9|6756.1|6754|6751.7|583
1641916800000|2022-01-11 16:00:00|6757.9|6756.1|6764.8|6763|6766.8|6764.7|6757.9|6756.1|580
1641917100000|2022-01-11 16:05:00|6765.3|6762.3|6765.8|6762.8|6767|6764.6|6763.6|6761.3|539
1641917400000|2022-01-11 16:10:00|6765.2|6763.4|6768.6|6766.8|6770.3|6767.8|6765.2|6762.7|566
1641917700000|2022-01-11 16:15:00|6769.3|6766.3|6771.3|6768.3|6772.6|6770.3|6767.9|6766|502
1641918000000|2022-01-11 16:20:00|6771.4|6768.4|6768.5|6766.7|6771.4|6769.2|6768.5|6766.2|445
1641918300000|2022-01-11 16:25:00|6768.6|6766.8|6770.9|6769.1|6772.6|6770.8|6768.6|6766.7|394
1641918600000|2022-01-11 16:30:00|6770.8|6769|6772.9|6771.1|6774.4|6772.6|6770.6|6768.8|347
1641918900000|2022-01-11 16:35:00|6772.8|6771|6775.8|6774|6776.4|6774.6|6772.8|6771|341
1641919200000|2022-01-11 16:40:00|6775.9|6774.1|6775.3|6772.3|6776.2|6774.1|6773.6|6771.2|405
1641919500000|2022-01-11 16:45:00|6774.7|6772.9|6772.1|6770.3|6775.3|6773.2|6769.9|6767.5|433
1641919800000|2022-01-11 16:50:00|6772.3|6770.5|6773.4|6771.6|6774.6|6772.3|6772.2|6770.1|354
1641920100000|2022-01-11 16:55:00|6773.5|6771.7|6773.1|6771.3|6775.2|6772.8|6773|6770.8|326
1641920400000|2022-01-11 17:00:00|6773.2|6771.4|6770.8|6769|6774.7|6772.6|6770.3|6768.3|368
1641920700000|2022-01-11 17:05:00|6770.9|6769.1|6774.5|6772.7|6775|6772.8|6770.2|6768.3|278
1641921000000|2022-01-11 17:10:00|6774.6|6772.8|6775.4|6773.6|6777|6775|6773.5|6771.7|314
1641921300000|2022-01-11 17:15:00|6775.5|6773.7|6774.2|6772.4|6776.5|6774.6|6773.8|6771.4|302
1641921600000|2022-01-11 17:20:00|6774.3|6772.5|6775.5|6773.7|6777.3|6775.2|6774.3|6772.1|364
1641921900000|2022-01-11 17:25:00|6775.6|6773.8|6771.7|6769.9|6776|6774.2|6771.5|6769.2|327
1641922200000|2022-01-11 17:30:00|6772|6770.2|6773.3|6771.5|6775.3|6773.2|6771.4|6769|318
1641922500000|2022-01-11 17:35:00|6773.2|6771.4|6772.6|6770.8|6774.5|6772.7|6772|6769.7|259
1641922800000|2022-01-11 17:40:00|6772.5|6770.7|6774.1|6772.3|6774.9|6773.1|6772.5|6770.7|253
1641923100000|2022-01-11 17:45:00|6774.2|6772.4|6773|6771.2|6775.1|6773.3|6772.6|6770.8|236
1641923400000|2022-01-11 17:50:00|6773.1|6771.3|6774.9|6773.1|6775.5|6773.6|6773|6770.7|290
1641923700000|2022-01-11 17:55:00|6774.8|6773|6774.4|6771.4|6776.2|6773.7|6773.3|6770.9|283
1641924000000|2022-01-11 18:00:00|6776.4|6770.3|6775.1|6773.3|6777.3|6774.5|6772.6|6764.9|341
1641924300000|2022-01-11 18:05:00|6775.2|6773.4|6773.1|6771.3|6775.2|6773.4|6772.3|6770.5|275
1641924600000|2022-01-11 18:10:00|6773.2|6771.4|6775.1|6773.3|6776|6773.6|6773.1|6771.1|272
1641924900000|2022-01-11 18:15:00|6775|6773.2|6777.8|6776|6778.7|6776.5|6774.7|6772.9|255
1641925200000|2022-01-11 18:20:00|6777.7|6775.9|6780.8|6779|6780.9|6779.1|6777.4|6775|216
1641925500000|2022-01-11 18:25:00|6780.7|6778.9|6779.9|6778.1|6781.5|6779.2|6779.6|6777.6|217
1641925800000|2022-01-11 18:30:00|6779.8|6778|6781.3|6779.5|6783.4|6781.1|6779.7|6777.9|235
1641926100000|2022-01-11 18:35:00|6781.2|6779.4|6781.9|6780.1|6784.4|6782.6|6781.2|6779.4|211
1641926400000|2022-01-11 18:40:00|6782|6780.2|6783.3|6781.5|6784.6|6782.5|6781.9|6779.5|256
1641926700000|2022-01-11 18:45:00|6783|6781.2|6786.8|6785|6786.8|6785|6782.8|6780.4|175
1641927000000|2022-01-11 18:50:00|6787|6785.2|6786.9|6785.1|6788.7|6786.5|6786.7|6784.6|202
1641927300000|2022-01-11 18:55:00|6787|6785.2|6789.1|6787.3|6789.3|6787.5|6786.8|6784.5|256
1641927600000|2022-01-11 19:00:00|6789|6787.2|6789|6787.2|6789.6|6787.5|6787|6785.2|273
1641927900000|2022-01-11 19:05:00|6789.1|6787.3|6789.1|6787.3|6790.1|6788|6788.1|6786.1|343
1641928200000|2022-01-11 19:10:00|6788.9|6787.1|6790.5|6788.7|6791.4|6789|6788.5|6786.1|318
1641928500000|2022-01-11 19:15:00|6790.6|6788.8|6790.4|6788.6|6792.5|6790.1|6790.2|6787.8|283
1641928800000|2022-01-11 19:20:00|6791.1|6788.1|6789.8|6788|6791.1|6788.6|6788.8|6786.5|214
1641929100000|2022-01-11 19:25:00|6789.7|6787.9|6788.3|6786.5|6790.2|6787.9|6787.8|6785.5|246
1641929400000|2022-01-11 19:30:00|6788.2|6786.4|6788.3|6786.5|6789.5|6787.1|6787.3|6785.4|210
1641929700000|2022-01-11 19:35:00|6788.4|6786.6|6788.8|6787|6789.5|6787.4|6787.9|6785.5|201
1641930000000|2022-01-11 19:40:00|6788.7|6786.9|6789.3|6787.5|6789.8|6787.6|6788.2|6785.9|254
1641930300000|2022-01-11 19:45:00|6789.2|6787.4|6785.7|6783.9|6790|6787.6|6785.6|6783.4|206
1641930600000|2022-01-11 19:50:00|6785.6|6783.8|6786.6|6784.8|6787.6|6785.4|6784.7|6782.3|265
1641930900000|2022-01-11 19:55:00|6786.5|6784.7|6783.4|6781.6|6786.5|6784.7|6783.3|6781.3|389
1641931200000|2022-01-11 20:00:00|6783.5|6781.7|6783.5|6781.7|6785.8|6783.6|6783.2|6780.9|419
1641931500000|2022-01-11 20:05:00|6783.4|6781.6|6784.6|6781.6|6785.7|6783.5|6783.4|6781.1|265
1641931800000|2022-01-11 20:10:00|6784.7|6781.7|6784.2|6782.4|6785.7|6783.3|6783.3|6781|255
1641932100000|2022-01-11 20:15:00|6783.9|6782.1|6783.9|6782.1|6785.3|6783.1|6783.1|6781|271
1641932400000|2022-01-11 20:20:00|6784|6782.2|6783.4|6781.6|6785.2|6783.1|6783.2|6781|250
1641932700000|2022-01-11 20:25:00|6783.3|6781.5|6784.9|6783.1|6785.6|6783.3|6783.3|6781|301
1641933000000|2022-01-11 20:30:00|6785|6783.2|6784.5|6782.7|6786.9|6784.4|6784.4|6782.1|275
1641933300000|2022-01-11 20:35:00|6785.1|6782.1|6784.4|6781.4|6785.6|6783.3|6783.5|6781.2|264
1641933600000|2022-01-11 20:40:00|6784.3|6781.3|6783.7|6780.7|6784.4|6781.8|6782.4|6779.8|250
1641933900000|2022-01-11 20:45:00|6782.9|6781.1|6783.4|6780.4|6784.6|6782.2|6782.2|6779.7|199
1641934200000|2022-01-11 20:50:00|6783.5|6780.5|6785.3|6782.3|6785.7|6783.2|6781.7|6779.4|249
1641934500000|2022-01-11 20:55:00|6785.4|6782.4|6785.7|6782.7|6786.4|6784.1|6782.9|6780.4|283
1641934800000|2022-01-11 21:00:00|6785|6783.2|6785|6783.2|6787.6|6785.4|6784.6|6782.2|251
1641935100000|2022-01-11 21:05:00|6784.9|6783.1|6785.1|6783.3|6786.2|6784|6784.8|6782.6|127
1641935400000|2022-01-11 21:10:00|6785.4|6783.6|6785.3|6783.5|6786.1|6784.3|6785.1|6782.9|125
1641935700000|2022-01-11 21:15:00|6785.4|6783.6|6785.8|6782.8|6786.6|6784.3|6784.8|6782.5|161
1641936000000|2022-01-11 21:20:00|6785.3|6783.5|6784.4|6782.6|6785.5|6783.5|6784.3|6782.3|134
1641936300000|2022-01-11 21:25:00|6784.3|6782.5|6784.5|6782.7|6784.9|6782.8|6783.8|6781.5|114
1641936600000|2022-01-11 21:30:00|6784.4|6782.6|6784|6782.2|6785|6783.2|6783.4|6781.2|118
1641936900000|2022-01-11 21:35:00|6783.9|6782.1|6784.3|6782.5|6785.1|6782.8|6783.4|6781.3|113
1641937200000|2022-01-11 21:40:00|6784.4|6782.6|6784.5|6782.7|6785.9|6783.6|6784.3|6782.1|104
1641937500000|2022-01-11 21:45:00|6785.1|6782.1|6785.5|6782.5|6785.5|6783.1|6784.4|6781.4|180
1641937800000|2022-01-11 21:50:00|6785.6|6782.6|6786.3|6783.3|6786.7|6784|6785.6|6782.6|149
1641938100000|2022-01-11 21:55:00|6786.1|6783.1|6788.3|6784.3|6789.5|6785.9|6786|6783|250
1641938400000|2022-01-11 22:00:00|6790|6783.1|6789.8|6784.3|6791.6|6784.5|6789|6781.9|32
1641938700000|2022-01-11 22:05:00|6788.6|6782.7|6789.4|6783.3|6790.4|6784.5|6788.6|6781.8|160
1641939000000|2022-01-11 22:10:00|6789.5|6782.8|6790.3|6785.1|6791|6786.7|6788.8|6782.4|198
1641939300000|2022-01-11 22:15:00|6790.2|6785|6788.8|6783.4|6790.7|6785.9|6788.6|6782.3|196
1641939600000|2022-01-11 22:20:00|6788.9|6783.5|6788.8|6783.4|6790.6|6784.7|6788.5|6780|213
1641939900000|2022-01-11 22:25:00|6788.7|6783.5|6789|6783.4|6789.8|6784.4|6788.3|6782.8|285
1641940200000|2022-01-11 22:30:00|6788.9|6783.2|6788.8|6784.6|6790.2|6785.4|6788.1|6782.4|270
1641940500000|2022-01-11 22:35:00|6788.9|6784.5|6789.4|6784.5|6795.4|6785.1|6788.4|6783.4|191
1641940800000|2022-01-11 22:40:00|6789.2|6784.4|6789.2|6784.4|6789.6|6785|6788.8|6784|99
1641941100000|2022-01-11 22:45:00|6789.3|6784.2|6789.3|6784.5|6789.5|6784.8|6788.1|6784.1|94
1641941400000|2022-01-11 22:50:00|6789.2|6784.3|6787.4|6783.9|6789.6|6784.8|6787|6783.5|137
1641941700000|2022-01-11 22:55:00|6787.1|6784.2|6787.1|6779.4|6789|6785.1|6786|6778.7|271
1641942000000|2022-01-11 23:00:00|6786.1|6779.3|6788.9|6785.9|6789.7|6786.4|6786.1|6777.3|285
1641942300000|2022-01-11 23:05:00|6789|6786|6790.4|6787.4|6790.5|6787.8|6788.9|6785.9|102
1641942600000|2022-01-11 23:10:00|6790.5|6787.5|6789.7|6786.7|6790.8|6787.8|6789.1|6786.1|97
1641942900000|2022-01-11 23:15:00|6789.6|6786.6|6788.2|6785.2|6789.9|6786.9|6788.2|6785.2|103
1641943200000|2022-01-11 23:20:00|6788.3|6785.3|6787.2|6785.4|6788.4|6786|6787.2|6784.8|88
1641943500000|2022-01-11 23:25:00|6787.8|6784.8|6789.5|6786.5|6789.7|6787.3|6786.9|6784.5|111
1641943800000|2022-01-11 23:30:00|6789.3|6786.3|6789.7|6786.7|6790.4|6788.1|6788.8|6786.1|108
1641944100000|2022-01-11 23:35:00|6789.8|6786.8|6789.4|6786.4|6789.8|6787.4|6788.2|6785.4|97
1641944400000|2022-01-11 23:40:00|6789.3|6786.3|6789.1|6786.1|6789.8|6787.4|6788.1|6785.1|112
1641944700000|2022-01-11 23:45:00|6789|6786|6787.4|6784.4|6789.2|6786.8|6786.9|6784.3|89
1641945000000|2022-01-11 23:50:00|6787.3|6784.3|6787.2|6784.2|6787.6|6785.1|6785.9|6782.9|118
1641945300000|2022-01-11 23:55:00|6787.3|6784.3|6784.7|6781.7|6787.4|6784.9|6781.3|6779|238
1641945600000|2022-01-12 00:00:00|6784.6|6781.6|6787.2|6785.4|6788|6785.8|6783.5|6781.1|328
1641945900000|2022-01-12 00:05:00|6787.3|6785.5|6786|6784.2|6788.7|6786.3|6784.6|6782.1|310
1641946200000|2022-01-12 00:10:00|6785.9|6784.1|6783|6781.2|6786.2|6784.1|6782.8|6781|269
1641946500000|2022-01-12 00:15:00|6783.1|6781.3|6784.1|6782.3|6785.3|6783.3|6782.9|6781.1|162
1641946800000|2022-01-12 00:20:00|6784.2|6782.4|6785.2|6783.4|6786.5|6784.2|6783.6|6781.8|158
1641947100000|2022-01-12 00:25:00|6785.3|6783.5|6785.6|6783.8|6786.2|6784.4|6784.7|6782.9|125
1641947400000|2022-01-12 00:30:00|6785.7|6783.9|6791.2|6789.4|6791.4|6789.6|6785.5|6783.1|174
1641947700000|2022-01-12 00:35:00|6791.3|6789.5|6790.8|6789|6791.4|6789.6|6790.2|6788.4|164
1641948000000|2022-01-12 00:40:00|6790.9|6789.1|6791.6|6789.8|6793.2|6791.1|6790.9|6789.1|191
1641948300000|2022-01-12 00:45:00|6791.7|6789.9|6792.2|6790.4|6792.3|6790.5|6790.8|6789|111
1641948600000|2022-01-12 00:50:00|6792.1|6790.3|6790.3|6787.3|6793.3|6791.2|6788.2|6786.1|239
1641948900000|2022-01-12 00:55:00|6789.6|6787.8|6787.9|6786.1|6790.7|6788.4|6787.8|6786|237
1641949200000|2022-01-12 01:00:00|6788|6786.2|6787.4|6785.6|6788.1|6786.2|6785.7|6783.9|268
1641949500000|2022-01-12 01:05:00|6787.3|6785.5|6788.5|6786.7|6789.5|6787.1|6787.1|6784.9|230
1641949800000|2022-01-12 01:10:00|6788.6|6786.8|6787|6784|6789.3|6787.5|6786.5|6784|237
1641950100000|2022-01-12 01:15:00|6787.1|6784.1|6782.5|6780.7|6787.1|6784.3|6781.6|6779.5|329
1641950400000|2022-01-12 01:20:00|6782.4|6780.6|6786.3|6784.5|6786.3|6784.5|6782.4|6780.6|262
1641950700000|2022-01-12 01:25:00|6786.4|6784.6|6783.8|6780.8|6787.3|6785|6783.4|6780.7|269
1641951000000|2022-01-12 01:30:00|6784.1|6781.1|6785.9|6784.1|6786.8|6784.5|6782.7|6780.4|319
1641951300000|2022-01-12 01:35:00|6786|6784.2|6786.9|6785.1|6787.9|6785.9|6785.6|6783.5|334
1641951600000|2022-01-12 01:40:00|6787|6785.2|6786.4|6784.6|6789.7|6787.1|6786.2|6784|295
1641951900000|2022-01-12 01:45:00|6786.5|6784.7|6785.1|6782.1|6788.4|6786.1|6783.5|6781|332
1641952200000|2022-01-12 01:50:00|6785.2|6782.2|6780.9|6779.1|6786.6|6784.1|6780.9|6779.1|279
1641952500000|2022-01-12 01:55:00|6781|6779.2|6784.4|6782.6|6784.6|6782.8|6780.9|6779.1|263
1641952800000|2022-01-12 02:00:00|6784.5|6782.7|6788|6786.2|6788.4|6786.6|6783.8|6782|221
1641953100000|2022-01-12 02:05:00|6788.1|6786.3|6787.2|6785.4|6788.3|6786.5|6787.1|6785.1|219
1641953400000|2022-01-12 02:10:00|6787.3|6785.5|6788.6|6786.8|6789.1|6786.9|6786.2|6784.4|175
1641953700000|2022-01-12 02:15:00|6788.7|6786.9|6787.1|6785.3|6788.9|6787.1|6786.2|6784.4|248
1641954000000|2022-01-12 02:20:00|6787|6785.2|6787.3|6785.5|6788.5|6786.7|6786.6|6784.8|241
1641954300000|2022-01-12 02:25:00|6787.5|6785.7|6789.1|6787.3|6789.8|6787.4|6787.3|6785.5|219
1641954600000|2022-01-12 02:30:00|6789|6787.2|6786.7|6784.9|6790.1|6788.3|6786.6|6784.5|278
1641954900000|2022-01-12 02:35:00|6786.6|6784.8|6783.3|6781.5|6787|6785.2|6782.9|6780.9|309
1641955200000|2022-01-12 02:40:00|6783.4|6781.6|6783.6|6781.8|6784.2|6782|6782.9|6781|190
1641955500000|2022-01-12 02:45:00|6783.7|6781.9|6784.6|6782.8|6785.6|6783.2|6783.2|6781.1|209
1641955800000|2022-01-12 02:50:00|6784.5|6782.7|6785.3|6783.5|6786.2|6783.8|6784.3|6782.1|144
1641956100000|2022-01-12 02:55:00|6785.2|6783.4|6788.6|6786.8|6788.6|6786.8|6785.1|6783.1|175
1641956400000|2022-01-12 03:00:00|6788.8|6787|6790.3|6788.5|6790.3|6788.5|6788.2|6786.4|134
1641956700000|2022-01-12 03:05:00|6790.2|6788.4|6791.8|6790|6792.4|6790.1|6789.6|6787.8|130
1641957000000|2022-01-12 03:10:00|6791.9|6790.1|6790.6|6788.8|6792.7|6790.3|6789.6|6787.2|190
1641957300000|2022-01-12 03:15:00|6790.5|6788.7|6791.7|6789.9|6792.6|6790.2|6790.4|6788|189
1641957600000|2022-01-12 03:20:00|6791.9|6790.1|6791.7|6789.9|6792.2|6790.2|6790.4|6788|183
1641957900000|2022-01-12 03:25:00|6791.6|6789.8|6791.3|6789.5|6792.9|6790.9|6791.2|6789|194
1641958200000|2022-01-12 03:30:00|6791.2|6789.4|6791.8|6790|6792.4|6790.1|6790.7|6788.3|139
1641958500000|2022-01-12 03:35:00|6791.9|6790.1|6791.9|6790.1|6792.7|6790.6|6791.6|6789.2|108
1641958800000|2022-01-12 03:40:00|6791.8|6790|6791.4|6789.6|6792.7|6790.7|6790.6|6788.4|177
1641959100000|2022-01-12 03:45:00|6791.3|6789.5|6792.5|6790.7|6793.2|6790.9|6791.1|6788.9|170
1641959400000|2022-01-12 03:50:00|6792.4|6790.6|6792.6|6790.8|6793.3|6791.1|6791.8|6789.6|149
1641959700000|2022-01-12 03:55:00|6792.5|6790.7|6793.3|6791.5|6794.3|6792|6792.2|6789.9|133
1641960000000|2022-01-12 04:00:00|6793.2|6791.4|6792.6|6790.8|6793.4|6791.6|6792.2|6790|151
1641960300000|2022-01-12 04:05:00|6792.8|6791|6792.5|6790.7|6792.8|6791|6791.3|6789.2|115
1641960600000|2022-01-12 04:10:00|6792.6|6790.8|6792|6790.2|6793.1|6791|6791.7|6789.9|101
1641960900000|2022-01-12 04:15:00|6791.9|6790.1|6791.8|6790|6793.1|6790.7|6791.4|6789.2|128
1641961200000|2022-01-12 04:20:00|6792.4|6789.4|6793.2|6790.2|6793.4|6791|6791.8|6789.4|99
1641961500000|2022-01-12 04:25:00|6792.7|6790.9|6792.6|6789.6|6793.4|6791|6790.7|6788.3|149
1641961800000|2022-01-12 04:30:00|6792.5|6789.5|6791.2|6789.4|6793.6|6791.2|6791.1|6789.1|184
1641962100000|2022-01-12 04:35:00|6791.1|6789.3|6790.8|6789|6792.3|6789.7|6790.3|6787.8|176
1641962400000|2022-01-12 04:40:00|6790.7|6788.9|6791.2|6789.4|6792.2|6790|6790.7|6788.8|123
1641962700000|2022-01-12 04:45:00|6791.3|6789.5|6791.1|6788.1|6791.8|6789.5|6790.6|6788.1|89
1641963000000|2022-01-12 04:50:00|6791.2|6788.2|6790.4|6788.6|6791.8|6789.4|6790.4|6788|137
1641963300000|2022-01-12 04:55:00|6790.5|6788.7|6790.7|6788.9|6791.5|6789.2|6790.3|6788.5|113
1641963600000|2022-01-12 05:00:00|6791.5|6788.5|6791.4|6789.6|6791.5|6789.6|6790.3|6788.3|105
1641963900000|2022-01-12 05:05:00|6791.8|6790|6791.7|6789.9|6792.6|6790.2|6791.5|6789.3|140
1641964200000|2022-01-12 05:10:00|6791.8|6790|6792|6790.2|6792.5|6790.3|6791.4|6789.2|125
1641964500000|2022-01-12 05:15:00|6792.1|6790.3|6793.1|6791.3|6793.7|6791.4|6791.5|6789.6|157
1641964800000|2022-01-12 05:20:00|6793|6791.2|6794.9|6791.9|6794.9|6792.6|6793|6791.2|147
1641965100000|2022-01-12 05:25:00|6794.4|6792.6|6794.3|6792.5|6794.9|6793.1|6793.6|6791.8|126
1641965400000|2022-01-12 05:30:00|6794.2|6792.4|6792.7|6790.9|6794.7|6792.9|6792.6|6790.8|134
1641965700000|2022-01-12 05:35:00|6792.6|6790.8|6794|6792.2|6795.1|6793.1|6792|6789.6|217
1641966000000|2022-01-12 05:40:00|6794.1|6792.3|6794.5|6792.7|6794.7|6792.7|6793.4|6791.2|205
1641966300000|2022-01-12 05:45:00|6794.4|6792.6|6795.1|6793.3|6795.1|6793.3|6793.3|6791.2|143
1641966600000|2022-01-12 05:50:00|6795|6793.2|6794.5|6792.7|6795.7|6793.3|6794.3|6792.1|117
1641966900000|2022-01-12 05:55:00|6794.4|6792.6|6794.7|6792.9|6795.5|6793.1|6794.1|6791.7|171
1641967200000|2022-01-12 06:00:00|6794.8|6793|6796.8|6795|6797.2|6795.1|6794.8|6792.9|198
1641967500000|2022-01-12 06:05:00|6796.7|6794.9|6795.8|6794|6796.9|6794.9|6795.7|6793.5|188
1641967800000|2022-01-12 06:10:00|6795.7|6793.9|6796.5|6794.7|6797.4|6795.1|6795.7|6793.9|161
1641968100000|2022-01-12 06:15:00|6796.6|6794.8|6795.4|6793.6|6797.1|6794.8|6795.2|6793.1|164
1641968400000|2022-01-12 06:20:00|6795.3|6793.5|6796|6794.2|6796.9|6795.1|6795.3|6793.5|137
1641968700000|2022-01-12 06:25:00|6796.1|6794.3|6794.9|6793.1|6796.1|6794.3|6794.3|6792.5|183
1641969000000|2022-01-12 06:30:00|6795|6793.2|6796.1|6794.3|6796.7|6794.5|6794.6|6792.8|178
1641969300000|2022-01-12 06:35:00|6796.3|6794.5|6796.9|6795.1|6798|6796.2|6795.9|6793.6|158
1641969600000|2022-01-12 06:40:00|6797|6795.2|6796.9|6795.1|6798.6|6796.3|6796.8|6795|136
1641969900000|2022-01-12 06:45:00|6796.8|6795|6794.8|6793|6798.4|6796.1|6794.7|6792.5|240
1641970200000|2022-01-12 06:50:00|6794.7|6792.9|6792.9|6791.1|6794.7|6792.9|6792|6789.9|230
1641970500000|2022-01-12 06:55:00|6792.8|6791|6790.4|6787.4|6792.9|6791.1|6789.4|6787.4|263
1641970800000|2022-01-12 07:00:00|6790.3|6787.3|6790.8|6787.8|6791|6788.8|6789.2|6787|293
1641971100000|2022-01-12 07:05:00|6790.9|6787.9|6788.8|6787|6790.9|6789.1|6788.7|6786.9|157
1641971400000|2022-01-12 07:10:00|6788.7|6786.9|6788.3|6786.5|6789.5|6787.5|6788|6786.2|189
1641971700000|2022-01-12 07:15:00|6788.4|6786.6|6790.9|6789.1|6791|6789.1|6788.1|6786.3|230
1641972000000|2022-01-12 07:20:00|6790.8|6789|6788.5|6785.5|6791|6789|6787.9|6785.5|244
1641972300000|2022-01-12 07:25:00|6788|6786.2|6784.6|6782.8|6788.6|6786.6|6784.5|6782.7|334
1641972600000|2022-01-12 07:30:00|6784.7|6782.9|6785.3|6783.5|6786.1|6783.9|6784|6781.9|295
1641972900000|2022-01-12 07:35:00|6785.4|6783.6|6784.6|6782.8|6785.5|6783.6|6782.5|6780.4|242
1641973200000|2022-01-12 07:40:00|6784.4|6782.6|6783.8|6782|6784.9|6782.9|6783.1|6780.8|261
1641973500000|2022-01-12 07:45:00|6783.9|6782.1|6782.2|6780.4|6784.1|6782.1|6781.6|6779.8|258
1641973800000|2022-01-12 07:50:00|6782.1|6780.3|6781|6778|6784|6781.9|6780.2|6777.9|293
1641974100000|2022-01-12 07:55:00|6780.9|6777.9|6781.2|6779.4|6781.8|6779.9|6778.7|6776.9|366
1641974400000|2022-01-12 08:00:00|6781|6779.2|6780.2|6778.4|6782.7|6780.9|6779.6|6777.3|392
1641974700000|2022-01-12 08:05:00|6780.3|6778.5|6780.1|6778.3|6781|6779|6779.1|6777.3|321
1641975000000|2022-01-12 08:10:00|6780|6778.2|6782.9|6781.1|6783.5|6781.4|6779.7|6777.9|296
1641975300000|2022-01-12 08:15:00|6783.5|6780.5|6781.8|6780|6784.5|6782.3|6781.4|6779.6|340
1641975600000|2022-01-12 08:20:00|6781.7|6779.9|6782.1|6780.3|6783.5|6781.5|6781.2|6779.1|328
1641975900000|2022-01-12 08:25:00|6782|6780.2|6777.9|6776.1|6782.1|6780.3|6777.7|6775.9|318
1641976200000|2022-01-12 08:30:00|6778|6776.2|6777|6775.2|6778.6|6776.5|6776|6774.2|331
1641976500000|2022-01-12 08:35:00|6776.9|6775.1|6775.6|6773.8|6778.1|6775.9|6774.5|6772.5|324
1641976800000|2022-01-12 08:40:00|6775.4|6773.6|6776.8|6775|6778.2|6776|6775.2|6773.1|341
1641977100000|2022-01-12 08:45:00|6776.4|6774.6|6781.3|6778.3|6781.3|6778.7|6776.2|6773.8|342
1641977400000|2022-01-12 08:50:00|6781.2|6778.2|6780.7|6778.9|6781.9|6779.5|6779.7|6777.3|418
1641977700000|2022-01-12 08:55:00|6780.8|6779|6782.5|6779.5|6783.3|6781|6780.4|6778.2|345
1641978000000|2022-01-12 09:00:00|6782|6780.2|6783.6|6781.8|6785.7|6783.2|6781.2|6779.3|345
1641978300000|2022-01-12 09:05:00|6783.7|6781.9|6783.8|6780.8|6783.8|6781.9|6781.7|6779.6|325
1641978600000|2022-01-12 09:10:00|6783.7|6780.7|6783.2|6780.2|6783.9|6781.6|6781.6|6779.8|324
1641978900000|2022-01-12 09:15:00|6783.3|6780.3|6784.1|6782.3|6784.8|6782.4|6781.7|6779.8|384
1641979200000|2022-01-12 09:20:00|6784.2|6782.4|6784.8|6781.8|6785.2|6783.4|6783.4|6781|346
1641979500000|2022-01-12 09:25:00|6785|6782|6785.7|6783.9|6786.8|6784.5|6784.4|6782|335
1641979800000|2022-01-12 09:30:00|6785.6|6783.8|6783.9|6782.1|6786.3|6784.2|6782.8|6781|358
1641980100000|2022-01-12 09:35:00|6784.5|6781.5|6783|6781.2|6786.1|6783.8|6783|6781.1|403
1641980400000|2022-01-12 09:40:00|6783.1|6781.3|6783.4|6781.6|6783.7|6781.9|6782.6|6780.2|297
1641980700000|2022-01-12 09:45:00|6783.3|6781.5|6783.5|6781.7|6784.1|6782.2|6782.6|6780.7|259
1641981000000|2022-01-12 09:50:00|6783.4|6781.6|6783.6|6781.8|6783.9|6782|6782.3|6780.1|236
1641981300000|2022-01-12 09:55:00|6783.8|6782|6783.3|6781.5|6784.8|6782.8|6783.3|6781.1|278
1641981600000|2022-01-12 10:00:00|6783.4|6781.6|6785.3|6783.5|6785.6|6783.6|6783.3|6781|226
1641981900000|2022-01-12 10:05:00|6785.4|6783.6|6783.9|6782.1|6785.4|6783.6|6783.2|6780.8|265
1641982200000|2022-01-12 10:10:00|6783.8|6782|6782.5|6780.7|6784.6|6782.2|6782.3|6780.1|310
1641982500000|2022-01-12 10:15:00|6782.4|6780.6|6778.6|6776.8|6782.5|6780.7|6778.6|6776.8|262
1641982800000|2022-01-12 10:20:00|6778.7|6776.9|6779|6777.2|6779.7|6777.5|6777.9|6776.1|261
1641983100000|2022-01-12 10:25:00|6778.9|6777.1|6780.1|6777.1|6780.3|6778.5|6778.6|6776.5|343
1641983400000|2022-01-12 10:30:00|6780.2|6777.2|6779.2|6777.4|6780.8|6778.5|6778.6|6776.6|305
1641983700000|2022-01-12 10:35:00|6779.1|6777.3|6780.2|6777.2|6781|6778.5|6777.8|6775.7|389
1641984000000|2022-01-12 10:40:00|6779.7|6777.9|6778.7|6776.9|6780.4|6778|6778.6|6776.1|324
1641984300000|2022-01-12 10:45:00|6778.8|6777|6781|6779.2|6781.8|6779.5|6778.1|6775.7|310
1641984600000|2022-01-12 10:50:00|6780.9|6779.1|6780.7|6778.9|6782.6|6780.6|6780.5|6778.7|249
1641984900000|2022-01-12 10:55:00|6780.8|6779|6781.8|6780|6782.6|6780.8|6780.6|6778.7|299
1641985200000|2022-01-12 11:00:00|6782|6780.2|6783.1|6781.3|6784.2|6781.9|6780.6|6778.8|236
1641985500000|2022-01-12 11:05:00|6783|6781.2|6783.6|6781.8|6785.2|6783|6782.6|6780.7|243
1641985800000|2022-01-12 11:10:00|6784.2|6781.2|6784.8|6783|6785.2|6783.4|6782.8|6780.9|244
1641986100000|2022-01-12 11:15:00|6784.9|6783.1|6784.6|6782.8|6786.2|6783.8|6783.7|6781.8|262
1641986400000|2022-01-12 11:20:00|6784.5|6782.7|6784.9|6783.1|6786.2|6784|6784.5|6782.6|244
1641986700000|2022-01-12 11:25:00|6785|6783.2|6784.6|6782.8|6785.8|6783.7|6784.3|6782.4|241
1641987000000|2022-01-12 11:30:00|6784.5|6782.7|6781.5|6779.7|6784.7|6782.9|6781.3|6779.1|283
1641987300000|2022-01-12 11:35:00|6781.4|6779.6|6778.7|6776.9|6781.5|6779.7|6778.4|6776.1|162
1641987600000|2022-01-12 11:40:00|6778.6|6776.8|6781|6779.2|6781.8|6779.5|6778.5|6776.7|200
1641987900000|2022-01-12 11:45:00|6780.9|6779.1|6781|6779.2|6782|6779.8|6779.8|6778|190
1641988200000|2022-01-12 11:50:00|6780.9|6779.1|6778.7|6776.9|6782|6779.6|6778.6|6776.3|237
1641988500000|2022-01-12 11:55:00|6779.3|6776.3|6778.8|6775.8|6779.3|6777|6777.4|6775.1|274
1641988800000|2022-01-12 12:00:00|6778.7|6775.7|6778.4|6776.6|6780|6777.8|6778.2|6775.7|263
1641989100000|2022-01-12 12:05:00|6778.6|6776.8|6776.3|6774.5|6778.8|6776.8|6776.3|6774.5|219
1641989400000|2022-01-12 12:10:00|6776.4|6774.6|6777.2|6775.4|6777.9|6775.7|6776.2|6774.2|194
1641989700000|2022-01-12 12:15:00|6777.1|6775.3|6778.8|6777|6779.7|6777.8|6777.1|6775.3|266
1641990000000|2022-01-12 12:20:00|6778.7|6776.9|6778.9|6777.1|6779.2|6777.4|6776.8|6775|253
1641990300000|2022-01-12 12:25:00|6779|6777.2|6777.4|6775.6|6779.3|6777.5|6777.3|6775.5|247
1641990600000|2022-01-12 12:30:00|6777.5|6775.7|6778|6776.2|6779.1|6777.1|6777.5|6775.7|205
1641990900000|2022-01-12 12:35:00|6778.1|6776.3|6778.1|6776.3|6779|6777.2|6777.5|6775.1|280
1641991200000|2022-01-12 12:40:00|6778|6776.2|6777.5|6775.7|6779.7|6777.6|6776.8|6775|233
1641991500000|2022-01-12 12:45:00|6777.4|6775.6|6777.8|6776|6779.2|6777.1|6776.7|6774.9|284
1641991800000|2022-01-12 12:50:00|6777.7|6775.9|6777.1|6775.3|6779.1|6776.8|6776.6|6774.7|265
1641992100000|2022-01-12 12:55:00|6777|6775.2|6777.6|6775.8|6780|6778.2|6776.8|6775|299
1641992400000|2022-01-12 13:00:00|6777.7|6775.9|6779.1|6777.3|6779.8|6778|6777.2|6775.4|335
1641992700000|2022-01-12 13:05:00|6779.2|6777.4|6777.4|6775.6|6779.6|6777.4|6776.2|6774.1|277
1641993000000|2022-01-12 13:10:00|6777.5|6775.7|6779|6777.2|6779|6777.2|6776.8|6774.6|297
1641993300000|2022-01-12 13:15:00|6779.1|6777.3|6780.5|6778.7|6781.5|6779.7|6778.1|6776.3|297
1641993600000|2022-01-12 13:20:00|6781.1|6778.1|6782.1|6780.3|6784.7|6782.3|6779.2|6777.4|423
1641993900000|2022-01-12 13:25:00|6782|6780.2|6782.7|6777|6785.2|6783.2|6778.6|6773.6|399
1641994200000|2022-01-12 13:30:00|6780.8|6777.7|6791.6|6789.8|6792.9|6790.4|6776.8|6771.3|756
1641994500000|2022-01-12 13:35:00|6791|6789.2|6806|6803|6806|6803|6790.6|6788.1|788
1641994800000|2022-01-12 13:40:00|6805.9|6802.9|6809.3|6806.3|6813.3|6810.6|6805.5|6802.5|775
1641995100000|2022-01-12 13:45:00|6808.9|6805.9|6808.9|6805.9|6810.4|6807.8|6803.3|6800.9|689
1641995400000|2022-01-12 13:50:00|6809|6807.1|6812|6810.2|6812.1|6810.3|6806.1|6804.3|534
1641995700000|2022-01-12 13:55:00|6812.1|6810.3|6811.1|6809.3|6813.1|6811.3|6807.8|6805.5|575
1641996000000|2022-01-12 14:00:00|6811.4|6809.6|6810.5|6808.7|6812.1|6810.3|6807.4|6805.2|555
1641996300000|2022-01-12 14:05:00|6810.6|6808.8|6813.4|6811.6|6813.7|6811.9|6808|6806.1|442
1641996600000|2022-01-12 14:10:00|6813.3|6811.5|6814|6812.2|6815.8|6814|6813|6810.7|401
1641996900000|2022-01-12 14:15:00|6813.9|6812.1|6814.2|6812.4|6814.9|6813.1|6812.1|6810|462
1641997200000|2022-01-12 14:20:00|6814.1|6812.3|6818.5|6816.7|6821.1|6818.6|6814.1|6812.3|540
1641997500000|2022-01-12 14:25:00|6819|6816|6821.5|6819.7|6823.5|6821|6818.1|6815.6|572
1641997800000|2022-01-12 14:30:00|6822|6820.2|6819.8|6818|6824.6|6822.5|6819.6|6817.8|540
1641998100000|2022-01-12 14:35:00|6819.7|6817.9|6824|6822.2|6825|6823.2|6816.7|6814.4|579
1641998400000|2022-01-12 14:40:00|6824.2|6822.4|6827.3|6825.5|6827.8|6826|6822.6|6820.4|532
1641998700000|2022-01-12 14:45:00|6827.4|6825.6|6828.8|6827|6829.9|6827.7|6825.7|6823.5|553
1641999000000|2022-01-12 14:50:00|6829.1|6827.3|6832.3|6830.5|6833.4|6831.6|6826.4|6823.9|475
1641999300000|2022-01-12 14:55:00|6832.4|6830.6|6832|6830.2|6834.2|6832.4|6830.5|6828.7|496
1641999600000|2022-01-12 15:00:00|6832.2|6830.4|6833.9|6832.1|6835.7|6833.9|6831.6|6829.8|509
1641999900000|2022-01-12 15:05:00|6834|6832.2|6835.7|6833.9|6836.3|6834.5|6833.2|6831.4|468
1642000200000|2022-01-12 15:10:00|6835.8|6834|6836.9|6835.1|6839.2|6837.4|6835.5|6833.7|463
1642000500000|2022-01-12 15:15:00|6837.1|6835.3|6841.3|6839.5|6842.8|6841|6837.1|6835|474
1642000800000|2022-01-12 15:20:00|6841.7|6839.9|6841.3|6839.5|6843.1|6841|6839.6|6837.8|469
1642001100000|2022-01-12 15:25:00|6841.2|6839.4|6842.9|6841.1|6845.5|6843.5|6841.2|6839.4|557
1642001400000|2022-01-12 15:30:00|6843|6841.2|6839.2|6837.4|6843.7|6841.9|6837|6835.2|496
1642001700000|2022-01-12 15:35:00|6839.1|6837.3|6838.1|6836.3|6841.3|6839.5|6837.3|6835|453
1642002000000|2022-01-12 15:40:00|6838.3|6836.5|6834.8|6833|6840.3|6838.5|6834.3|6832.5|546
1642002300000|2022-01-12 15:45:00|6835.6|6833.8|6839.1|6836.1|6840.1|6838.3|6834.9|6832.5|517
1642002600000|2022-01-12 15:50:00|6839.2|6836.2|6838.7|6836.9|6840.1|6838.3|6836.1|6833.6|497
1642002900000|2022-01-12 15:55:00|6838.8|6837|6841.4|6839.6|6841.8|6840|6837|6835.2|500
1642003200000|2022-01-12 16:00:00|6841.6|6839.8|6842.4|6840.6|6844.5|6842.7|6841|6839.2|472
1642003500000|2022-01-12 16:05:00|6842.2|6840.4|6840.7|6838.9|6843.7|6841.9|6839.4|6837.6|515
1642003800000|2022-01-12 16:10:00|6840.6|6838.8|6839.4|6837.6|6842.4|6840.6|6839.1|6836.7|438
1642004100000|2022-01-12 16:15:00|6839.5|6837.7|6841.3|6839.5|6842|6840|6838.1|6835.7|435
1642004400000|2022-01-12 16:20:00|6841.2|6839.4|6844.3|6842.5|6844.9|6843.1|6839.7|6837.9|469
1642004700000|2022-01-12 16:25:00|6844.5|6842.7|6844.1|6842.3|6845.7|6843.9|6843.3|6841.5|364
1642005000000|2022-01-12 16:30:00|6844.7|6841.7|6844.4|6842.6|6846.3|6844.5|6843.8|6841.7|379
1642005300000|2022-01-12 16:35:00|6844.1|6842.3|6844.1|6842.3|6846.3|6844.5|6843.2|6841|409
1642005600000|2022-01-12 16:40:00|6844.2|6842.4|6845.6|6843.8|6848.6|6846.8|6844.2|6842.4|303
1642005900000|2022-01-12 16:45:00|6845.7|6843.9|6847.3|6845.5|6848.1|6846.3|6845|6843.2|361
1642006200000|2022-01-12 16:50:00|6847.2|6845.4|6846.9|6845.1|6847.9|6846.1|6845.9|6844.1|321
1642006500000|2022-01-12 16:55:00|6847.1|6845.3|6847.9|6846.1|6847.9|6846.1|6846.1|6844.2|315
1642006800000|2022-01-12 17:00:00|6847.8|6846|6847.3|6845.5|6848.1|6846.1|6845.9|6843.6|320
1642007100000|2022-01-12 17:05:00|6847.6|6845.8|6845.8|6844|6847.7|6845.9|6842.4|6840.5|377
1642007400000|2022-01-12 17:10:00|6845.7|6843.9|6848.2|6846.4|6849.2|6847.4|6844.7|6842.9|347
1642007700000|2022-01-12 17:15:00|6848.1|6846.3|6848.7|6846.9|6849.3|6847.5|6846.1|6844.3|308
1642008000000|2022-01-12 17:20:00|6848.6|6846.8|6849.8|6848|6849.9|6848.1|6847.7|6845.9|226
1642008300000|2022-01-12 17:25:00|6849.7|6847.9|6846.2|6844.4|6850.3|6848.5|6845.7|6843.4|299
1642008600000|2022-01-12 17:30:00|6846.3|6844.5|6847.2|6845.4|6848.8|6847|6846.2|6844.4|299
1642008900000|2022-01-12 17:35:00|6847.3|6845.5|6849.2|6847.4|6850.7|6848.9|6846.7|6844.9|332
1642009200000|2022-01-12 17:40:00|6849.3|6847.5|6851.7|6849.9|6851.9|6850.1|6849.2|6847.4|304
1642009500000|2022-01-12 17:45:00|6851.5|6849.7|6851.6|6849.8|6851.8|6850|6850|6848.2|219
1642009800000|2022-01-12 17:50:00|6851.9|6850.1|6851.8|6850|6852.8|6851|6851.1|6849.3|242
1642010100000|2022-01-12 17:55:00|6851.6|6849.8|6851.5|6848.5|6852.5|6850.4|6850.7|6848.4|202
1642010400000|2022-01-12 18:00:00|6851.2|6848.2|6847.1|6845.3|6852.2|6850|6846.6|6841.1|401
1642010700000|2022-01-12 18:05:00|6847.4|6845.6|6846.3|6844.5|6848|6846.2|6845.5|6843.7|210
1642011000000|2022-01-12 18:10:00|6846.4|6844.6|6844.8|6843|6847.3|6845.5|6844.4|6842.2|349
1642011300000|2022-01-12 18:15:00|6844.9|6843.1|6845.8|6844|6846.5|6844.3|6843.8|6841.7|339
1642011600000|2022-01-12 18:20:00|6845.7|6843.9|6845.1|6843.3|6846.3|6844.2|6843.9|6841.7|362
1642011900000|2022-01-12 18:25:00|6845.7|6842.7|6846.1|6844.3|6847.3|6845.2|6844.9|6842.7|275
1642012200000|2022-01-12 18:30:00|6846|6844.2|6845.9|6844.1|6847|6845.2|6844.5|6842.7|288
1642012500000|2022-01-12 18:35:00|6846|6844.2|6846.7|6844.9|6847.7|6845.9|6845.4|6843.6|241
1642012800000|2022-01-12 18:40:00|6846.8|6845|6845.2|6843.4|6847.1|6845.3|6844.8|6843|159
1642013100000|2022-01-12 18:45:00|6844.9|6843.1|6845.5|6843.7|6846.9|6844.7|6844.4|6842.6|219
1642013400000|2022-01-12 18:50:00|6845.4|6843.6|6842.5|6840.7|6846|6843.7|6842.3|6840.5|282
1642013700000|2022-01-12 18:55:00|6842.6|6840.8|6843.7|6840.7|6844.5|6842.7|6842|6840.2|202
1642014000000|2022-01-12 19:00:00|6843.6|6840.6|6845.1|6843.3|6845.3|6843.5|6842.7|6840.5|280
1642014300000|2022-01-12 19:05:00|6845.2|6843.4|6845.7|6843.9|6846.6|6844.8|6845|6843.1|213
1642014600000|2022-01-12 19:10:00|6845.6|6843.8|6849.9|6848.1|6850|6848.2|6845.5|6843.7|290
1642014900000|2022-01-12 19:15:00|6850|6848.2|6849.3|6847.5|6850.5|6848.7|6848.9|6847.1|211
1642015200000|2022-01-12 19:20:00|6849.2|6847.4|6849.8|6848|6850.5|6848.3|6849.1|6846.9|215
1642015500000|2022-01-12 19:25:00|6849.6|6847.8|6850.6|6848.8|6851.5|6849.4|6849.1|6846.6|270
1642015800000|2022-01-12 19:30:00|6850.7|6848.9|6850.4|6848.6|6851.2|6849|6848.4|6846.2|264
1642016100000|2022-01-12 19:35:00|6850.3|6848.5|6850|6848.2|6851.3|6849.5|6849.6|6847.6|289
1642016400000|2022-01-12 19:40:00|6850.1|6848.3|6850.9|6849.1|6852.2|6850|6849.6|6847.5|273
1642016700000|2022-01-12 19:45:00|6851|6849.2|6851.8|6850|6852.5|6850.2|6850.3|6848.5|294
1642017000000|2022-01-12 19:50:00|6851.7|6849.9|6852.7|6850.9|6853.3|6851.3|6851.6|6849.4|273
1642017300000|2022-01-12 19:55:00|6852.8|6851|6853.7|6851.9|6855.3|6853.1|6852.6|6850.8|335
1642017600000|2022-01-12 20:00:00|6853.9|6852.1|6851.2|6849.4|6855|6853.2|6850.5|6848.7|442
1642017900000|2022-01-12 20:05:00|6851.3|6849.5|6846.6|6844.8|6851.3|6849.5|6846.5|6844.7|333
1642018200000|2022-01-12 20:10:00|6846.7|6844.9|6849.5|6847.7|6849.9|6848|6846.7|6844.9|214
1642018500000|2022-01-12 20:15:00|6849.8|6848|6849.9|6848.1|6851|6849.2|6849.3|6847.1|217
1642018800000|2022-01-12 20:20:00|6849.8|6848|6851.1|6849.3|6852.6|6850.6|6849.6|6847.5|209
1642019100000|2022-01-12 20:25:00|6851.2|6849.4|6851.7|6848.7|6851.7|6849.9|6850.5|6848.7|220
1642019400000|2022-01-12 20:30:00|6851.1|6849.3|6852.2|6850.4|6853.1|6851.3|6851|6849|266
1642019700000|2022-01-12 20:35:00|6852.1|6850.3|6851.4|6849.6|6853.4|6851.3|6851.4|6849|256
1642020000000|2022-01-12 20:40:00|6851.5|6849.7|6852.5|6850.7|6853|6850.9|6851.1|6849.3|284
1642020300000|2022-01-12 20:45:00|6852.6|6850.8|6853.8|6852|6854.9|6852.7|6852|6850.2|296
1642020600000|2022-01-12 20:50:00|6853.7|6851.9|6854.5|6852.7|6855|6852.9|6853.3|6851.3|271
1642020900000|2022-01-12 20:55:00|6854.6|6852.8|6857.4|6855.6|6858.4|6856.6|6853.9|6851.7|303
1642021200000|2022-01-12 21:00:00|6857.5|6855.7|6854.5|6852.7|6858.5|6856.2|6854.4|6852.6|292
1642021500000|2022-01-12 21:05:00|6854.6|6852.8|6853.6|6851.8|6855.9|6853.5|6853.5|6851.7|148
1642021800000|2022-01-12 21:10:00|6853.5|6851.7|6853|6851.2|6854.6|6852.2|6853|6850.5|204
1642022100000|2022-01-12 21:15:00|6853.1|6851.3|6853.5|6851.7|6854.3|6852.1|6852.9|6850.7|130
1642022400000|2022-01-12 21:20:00|6853.6|6851.8|6854.7|6852.9|6855.2|6853|6853.6|6851.2|165
1642022700000|2022-01-12 21:25:00|6854.6|6852.8|6852.5|6849.5|6855.1|6853.1|6851.6|6849.2|158
1642023000000|2022-01-12 21:30:00|6852.4|6849.4|6851.6|6849.8|6853|6850.9|6850.9|6848.4|124
1642023300000|2022-01-12 21:35:00|6851.7|6849.9|6851.4|6848.4|6852.6|6850.2|6850.1|6848|145
1642023600000|2022-01-12 21:40:00|6851.5|6848.5|6850.9|6847.9|6851.5|6848.9|6849.6|6846.9|159
1642023900000|2022-01-12 21:45:00|6850.8|6847.8|6849.1|6846.1|6850.8|6848.3|6848.9|6845.9|125
1642024200000|2022-01-12 21:50:00|6849|6846|6848.7|6845.7|6849.6|6847|6848.2|6845.5|170
1642024500000|2022-01-12 21:55:00|6848.6|6845.6|6856|6843|6857.1|6846.6|6848.2|6838.7|318
1642024800000|2022-01-12 22:00:00|6859.5|6846.5|6854.9|6841.9|6859.5|6846.5|6851.5|6838.5|28
1642025100000|2022-01-12 22:05:00|6853.1|6840.1|6851.9|6840.4|6855.5|6842.5|6849.2|6836.2|195
1642025400000|2022-01-12 22:10:00|6852.3|6840.3|6853.3|6842.1|6854.7|6843.1|6852|6839.2|170
1642025700000|2022-01-12 22:15:00|6853.8|6842|6852.6|6839.6|6854.3|6845|6852.1|6839.4|122
1642026000000|2022-01-12 22:20:00|6853.9|6843.4|6853.7|6840.7|6854.2|6845|6852.2|6839.5|146
1642026300000|2022-01-12 22:25:00|6853.6|6840.6|6853.5|6840.6|6853.9|6845|6852|6839|85
1642026600000|2022-01-12 22:30:00|6853.9|6842.3|6851.3|6840.5|6854.4|6844.4|6841.9|6828.9|449
1642026900000|2022-01-12 22:35:00|6851.4|6840.4|6850.3|6840|6851.7|6841.8|6849.9|6838.5|491
1642027200000|2022-01-12 22:40:00|6850.6|6839.8|6849.9|6843|6856.3|6843.8|6849.5|6839.6|419
1642027500000|2022-01-12 22:45:00|6849.6|6843.7|6849|6842.3|6851.9|6843.9|6848.3|6840.7|357
1642027800000|2022-01-12 22:50:00|6849.4|6842.1|6849.1|6841.4|6850.6|6842.5|6848.8|6840.5|377
1642028100000|2022-01-12 22:55:00|6849.4|6841.3|6847.6|6843.3|6849.9|6843.4|6847.5|6840.6|408
1642028400000|2022-01-12 23:00:00|6847.7|6843.5|6850.3|6847.3|6853.6|6847.5|6847.2|6842.9|458
1642028700000|2022-01-12 23:05:00|6850.4|6847.4|6851.8|6848.7|6852.6|6849.1|6849.7|6846|160
1642029000000|2022-01-12 23:10:00|6851.7|6848.8|6852|6849|6852.2|6849.2|6851.2|6848.2|86
1642029300000|2022-01-12 23:15:00|6852.1|6849.1|6852.5|6849.5|6853.2|6850.7|6851.6|6849.1|79
1642029600000|2022-01-12 23:20:00|6852.6|6849.6|6852.4|6849.4|6852.7|6850.1|6851|6848.5|83
1642029900000|2022-01-12 23:25:00|6852.3|6849.3|6850.9|6847.9|6852.7|6850.2|6850.6|6847.6|122
1642030200000|2022-01-12 23:30:00|6851|6848|6852.8|6849.8|6853.1|6850.1|6850.7|6847.7|126
1642030500000|2022-01-12 23:35:00|6852.9|6849.9|6849.2|6847.4|6852.9|6849.9|6848.1|6845.5|126
1642030800000|2022-01-12 23:40:00|6849.1|6847.3|6848.5|6846.7|6850.4|6848.3|6848.5|6846.6|130
1642031100000|2022-01-12 23:45:00|6848.4|6846.6|6848|6845|6849.5|6846.8|6847.1|6844.8|158
1642031400000|2022-01-12 23:50:00|6847.9|6844.9|6847.1|6845.3|6848.5|6845.7|6847|6844.2|150
1642031700000|2022-01-12 23:55:00|6846.9|6845.1|6847.5|6844.5|6848.1|6845.6|6846.7|6844.3|142
1642032000000|2022-01-13 00:00:00|6847.4|6844.4|6853.8|6850.8|6854.1|6851.5|6845.9|6843.5|268
1642032300000|2022-01-13 00:05:00|6853.7|6850.7|6854.2|6852.4|6854.2|6852.4|6850.8|6848.5|289
1642032600000|2022-01-13 00:10:00|6854.1|6852.3|6848.2|6846.4|6854.4|6852.3|6848.2|6845.8|287
1642032900000|2022-01-13 00:15:00|6848.9|6845.9|6849.4|6846.4|6850.2|6848|6846.9|6844.4|271
1642033200000|2022-01-13 00:20:00|6849.3|6846.3|6848.5|6846.7|6849.4|6847.3|6847.8|6845.2|220
1642033500000|2022-01-13 00:25:00|6848.6|6846.8|6848.3|6845.3|6848.7|6846.9|6846.6|6844.8|197
1642033800000|2022-01-13 00:30:00|6847.8|6846|6851.5|6849.7|6851.8|6850|6847.7|6845.7|238
1642034100000|2022-01-13 00:35:00|6851.4|6849.6|6853.1|6851.3|6853.2|6851.4|6850.5|6848.7|181
1642034400000|2022-01-13 00:40:00|6853.2|6851.4|6853.6|6851.8|6855.5|6853.3|6853.1|6851|198
1642034700000|2022-01-13 00:45:00|6853.8|6852|6857.6|6855.8|6858.8|6856.8|6853.7|6851.9|245
1642035000000|2022-01-13 00:50:00|6857.7|6855.9|6856.9|6853.9|6857.7|6855.9|6854.3|6852.5|280
1642035300000|2022-01-13 00:55:00|6856.2|6854.4|6854.8|6853|6858.1|6855.8|6853.1|6850.9|248
1642035600000|2022-01-13 01:00:00|6854.7|6852.9|6854.6|6852.8|6856.4|6854.3|6853.8|6851.8|366
1642035900000|2022-01-13 01:05:00|6854.7|6852.9|6852|6850.2|6855|6853.2|6852|6849.8|278
1642036200000|2022-01-13 01:10:00|6852.1|6850.3|6852.5|6850.7|6854|6852.2|6852.1|6850.1|228
1642036500000|2022-01-13 01:15:00|6852.6|6850.8|6850.1|6848.3|6852.6|6850.8|6849.5|6847.7|272
1642036800000|2022-01-13 01:20:00|6849.9|6848.1|6853.6|6851.8|6853.6|6851.8|6849.8|6848|235
1642037100000|2022-01-13 01:25:00|6853.5|6851.7|6852.2|6849.2|6854.3|6852.3|6851|6849.2|293
1642037400000|2022-01-13 01:30:00|6851.5|6849.7|6849.4|6847.6|6852.2|6850.4|6849.4|6847.6|333
1642037700000|2022-01-13 01:35:00|6849.5|6847.7|6850.7|6848.9|6851.4|6849|6849.4|6847.6|240
1642038000000|2022-01-13 01:40:00|6850.2|6848.4|6851.4|6849.6|6851.5|6849.7|6848.9|6847.1|278
1642038300000|2022-01-13 01:45:00|6851.3|6849.5|6849.2|6847.4|6851.6|6849.8|6848.4|6846.6|305
1642038600000|2022-01-13 01:50:00|6849.1|6847.3|6847.5|6845.7|6849.8|6847.4|6847.3|6845.2|268
1642038900000|2022-01-13 01:55:00|6847|6845.2|6846.1|6844.3|6847.9|6845.5|6843.4|6841.6|369
1642039200000|2022-01-13 02:00:00|6846|6844.2|6845.4|6843.6|6847.2|6845.4|6845.1|6843|266
1642039500000|2022-01-13 02:05:00|6845.5|6843.7|6844.5|6842.7|6846.3|6844|6844.2|6842.2|256
1642039800000|2022-01-13 02:10:00|6844.4|6842.6|6851.9|6850.1|6852|6850.1|6844.4|6842.6|268
1642040100000|2022-01-13 02:15:00|6851.8|6850|6854.6|6852.8|6854.6|6852.8|6851|6848.7|261
1642040400000|2022-01-13 02:20:00|6854.5|6852.7|6854.3|6852.5|6854.9|6852.8|6853|6850.9|287
1642040700000|2022-01-13 02:25:00|6854.4|6852.6|6853.4|6851.6|6855.6|6853.2|6852.8|6851|239
1642041000000|2022-01-13 02:30:00|6853.3|6851.5|6850.5|6848.7|6853.5|6851.7|6850.2|6848.4|193
1642041300000|2022-01-13 02:35:00|6850.6|6848.8|6853.3|6851.5|6853.4|6851.6|6850.3|6848.5|176
1642041600000|2022-01-13 02:40:00|6853.4|6851.6|6854.2|6852.4|6854.6|6852.5|6852.5|6850.7|185
1642041900000|2022-01-13 02:45:00|6854.1|6852.3|6856.1|6854.3|6856.2|6854.4|6853.6|6851.8|215
1642042200000|2022-01-13 02:50:00|6857.7|6855.9|6857.1|6855.3|6860.2|6857.9|6856.5|6854.4|170
1642042500000|2022-01-13 02:55:00|6857.2|6855.4|6857.1|6855.3|6859.2|6857.2|6856.9|6854.5|244
1642042800000|2022-01-13 03:00:00|6857|6855.2|6855|6853.2|6857.1|6855.3|6853.8|6851.4|212
1642043100000|2022-01-13 03:05:00|6854.9|6853.1|6855.8|6854|6855.8|6854|6854.2|6852.4|240
1642043400000|2022-01-13 03:10:00|6855.9|6854.1|6854|6852.2|6856.1|6854.3|6852.6|6850.4|310
1642043700000|2022-01-13 03:15:00|6854.1|6852.3|6855.8|6854|6856.1|6854.2|6854|6851.7|190
1642044000000|2022-01-13 03:20:00|6855.5|6853.7|6854.5|6852.7|6856.5|6854.7|6854.4|6852.6|218
1642044300000|2022-01-13 03:25:00|6854.4|6852.6|6854.8|6853|6856.5|6854.3|6854.4|6852.5|260
1642044600000|2022-01-13 03:30:00|6854.7|6852.9|6856.6|6854.8|6856.6|6854.8|6854.5|6852.5|132
1642044900000|2022-01-13 03:35:00|6856.5|6854.7|6855.9|6854.1|6856.6|6854.8|6855.7|6853.9|132
1642045200000|2022-01-13 03:40:00|6856|6854.2|6856.1|6854.3|6856.4|6854.4|6855.5|6853.3|126
1642045500000|2022-01-13 03:45:00|6856.2|6854.4|6854.6|6852.8|6857.2|6855.4|6854.5|6852.7|143
1642045800000|2022-01-13 03:50:00|6854.5|6852.7|6857.9|6856.1|6858|6856.2|6854.4|6852.6|179
1642046100000|2022-01-13 03:55:00|6858.2|6856.4|6858.4|6856.6|6858.5|6856.7|6857.4|6855.6|215
1642046400000|2022-01-13 04:00:00|6858.3|6856.5|6860.2|6858.4|6863.2|6861.1|6858.3|6856.4|221
1642046700000|2022-01-13 04:05:00|6860.3|6858.5|6859.1|6857.3|6861.2|6859.1|6859.1|6856.8|155
1642047000000|2022-01-13 04:10:00|6859.2|6857.4|6858.7|6856.9|6859.8|6857.5|6858.1|6855.8|108
1642047300000|2022-01-13 04:15:00|6858.8|6857|6859.8|6858|6860.8|6858.5|6858.7|6856.9|146
1642047600000|2022-01-13 04:20:00|6859.7|6857.9|6859.9|6858.1|6860.3|6858.5|6859.2|6856.9|147
1642047900000|2022-01-13 04:25:00|6859.8|6858|6861.1|6859.3|6861.2|6859.3|6859|6856.6|128
1642048200000|2022-01-13 04:30:00|6860.9|6859.1|6860.6|6857.6|6861.7|6859.4|6859.7|6857.6|167
1642048500000|2022-01-13 04:35:00|6860|6858.2|6860|6858.2|6860.8|6858.7|6859.8|6857.8|82
1642048800000|2022-01-13 04:40:00|6860.1|6858.3|6860.1|6858.3|6861.4|6859|6859.9|6857.7|118
1642049100000|2022-01-13 04:45:00|6860|6858.2|6861.2|6859.4|6861.2|6859.4|6859.9|6857.7|67
1642049400000|2022-01-13 04:50:00|6861.3|6859.5|6863|6861.2|6863.8|6862|6861.1|6858.8|120
1642049700000|2022-01-13 04:55:00|6862.9|6861.1|6861.1|6859.3|6863.4|6861.6|6860.9|6858.7|172
1642050000000|2022-01-13 05:00:00|6860.9|6859.1|6862.2|6860.4|6862.5|6860.7|6860.3|6857.9|187
1642050300000|2022-01-13 05:05:00|6862.3|6860.5|6860.5|6858.7|6863.4|6861.4|6860.2|6858.4|175
1642050600000|2022-01-13 05:10:00|6860.6|6858.8|6861.1|6859.3|6862.3|6859.9|6860.3|6857.9|135
1642050900000|2022-01-13 05:15:00|6861|6859.2|6859.4|6857.6|6862.1|6859.8|6859.2|6857.4|185
1642051200000|2022-01-13 05:20:00|6859.3|6857.5|6859.7|6857.9|6859.9|6858.1|6858|6855.7|233
1642051500000|2022-01-13 05:25:00|6859.6|6857.8|6858.7|6856.9|6860.3|6858|6858.4|6856.3|190
1642051800000|2022-01-13 05:30:00|6858.8|6857|6858.7|6856.9|6859.5|6857.3|6858.1|6856.3|172
1642052100000|2022-01-13 05:35:00|6858.8|6857|6858.5|6856.7|6859.4|6857.6|6857.8|6856|155
1642052400000|2022-01-13 05:40:00|6858.6|6856.8|6858.1|6856.3|6859.3|6857.5|6857.9|6855.8|122
1642052700000|2022-01-13 05:45:00|6858|6856.2|6857.3|6855.5|6858.5|6856.7|6857.3|6855.5|155
1642053000000|2022-01-13 05:50:00|6857.4|6855.6|6858.8|6857|6859.8|6857.8|6856.8|6854.5|190
1642053300000|2022-01-13 05:55:00|6858.7|6856.9|6855.4|6853.6|6858.9|6857.1|6855.1|6853.3|234
1642053600000|2022-01-13 06:00:00|6855.5|6853.7|6855.6|6853.8|6856.4|6854.4|6853.6|6851.6|254
1642053900000|2022-01-13 06:05:00|6855.5|6853.7|6856.8|6855|6857.4|6855.6|6855.5|6853.3|186
1642054200000|2022-01-13 06:10:00|6856.7|6854.9|6856.1|6854.3|6857.6|6855.8|6855.9|6854.1|165
1642054500000|2022-01-13 06:15:00|6856|6854.2|6857.3|6855.5|6857.6|6855.8|6854.9|6852.6|226
1642054800000|2022-01-13 06:20:00|6857.2|6855.4|6858.8|6855.8|6859.1|6856.9|6857.1|6855.2|149
1642055100000|2022-01-13 06:25:00|6858.2|6856.4|6857.3|6855.5|6859.2|6856.8|6856.2|6854.4|150
1642055400000|2022-01-13 06:30:00|6857.2|6855.4|6857.7|6855.9|6858.4|6856.4|6856.9|6855.1|156
1642055700000|2022-01-13 06:35:00|6857.8|6856|6857.8|6854.8|6858.7|6856.4|6857.1|6854.7|173
1642056000000|2022-01-13 06:40:00|6857.7|6854.7|6855.9|6854.1|6857.8|6855.3|6854.6|6852.2|195
1642056300000|2022-01-13 06:45:00|6856|6854.2|6856.2|6854.4|6857.7|6855.3|6855.5|6853.7|218
1642056600000|2022-01-13 06:50:00|6856.1|6854.3|6857.1|6855.3|6858.3|6856.3|6855.7|6853.5|215
1642056900000|2022-01-13 06:55:00|6857.2|6855.4|6858|6856.2|6858.2|6856.3|6855.9|6853.8|171
1642057200000|2022-01-13 07:00:00|6858.1|6856.3|6857.7|6855.9|6859.1|6857.3|6856.9|6855.1|247
1642057500000|2022-01-13 07:05:00|6857.8|6856|6859.2|6857.4|6859.7|6857.9|6856.3|6854.4|247
1642057800000|2022-01-13 07:10:00|6859.1|6857.3|6860|6858.2|6860.4|6858.2|6857.1|6855.3|291
1642058100000|2022-01-13 07:15:00|6859.9|6858.1|6860.8|6859|6862.8|6860.7|6859.8|6858|324
1642058400000|2022-01-13 07:20:00|6860.9|6859.1|6863.5|6861.7|6863.9|6861.8|6860.6|6858.8|301
1642058700000|2022-01-13 07:25:00|6863.6|6861.8|6864.1|6862.3|6865.7|6863.7|6862.9|6861.1|358
1642059000000|2022-01-13 07:30:00|6864.2|6862.4|6869.3|6867.5|6869.8|6868|6864|6861.8|402
1642059300000|2022-01-13 07:35:00|6869.2|6867.4|6871|6869.2|6871.6|6869.3|6868.1|6865.7|327
1642059600000|2022-01-13 07:40:00|6872|6870.2|6871.5|6869.7|6872.8|6870.4|6870.6|6868.4|399
1642059900000|2022-01-13 07:45:00|6871.6|6869.8|6871.8|6868.8|6872.3|6870|6869.4|6867.4|298
1642060200000|2022-01-13 07:50:00|6871.7|6868.7|6869|6867.2|6872.8|6870.6|6868.8|6867|259
1642060500000|2022-01-13 07:55:00|6868.9|6867.1|6871.1|6869.3|6871.1|6869.3|6868.9|6867.1|315
1642060800000|2022-01-13 08:00:00|6871.4|6869.6|6876.2|6873.2|6877|6874.6|6870.7|6868.9|436
1642061100000|2022-01-13 08:05:00|6876.3|6873.3|6876.8|6873.8|6877.5|6875.2|6874.3|6871.9|420
1642061400000|2022-01-13 08:10:00|6876.4|6874.6|6877|6875.2|6878.2|6876.3|6875|6872.8|318
1642061700000|2022-01-13 08:15:00|6876.8|6875|6879.9|6878.1|6882.8|6880.4|6876.7|6874.3|458
1642062000000|2022-01-13 08:20:00|6880|6878.2|6880.9|6877.9|6882.8|6880.4|6879.3|6877.3|386
1642062300000|2022-01-13 08:25:00|6880.8|6877.8|6879.7|6877.9|6880.9|6878.5|6877.3|6874.8|385
1642062600000|2022-01-13 08:30:00|6880.3|6877.3|6879.8|6878|6881.1|6878.7|6877.8|6875.4|373
1642062900000|2022-01-13 08:35:00|6879.9|6878.1|6876.4|6873.4|6880.3|6878.2|6875|6872.5|434
1642063200000|2022-01-13 08:40:00|6876.3|6873.3|6876.6|6874.8|6877.9|6875.7|6874|6871.7|376
1642063500000|2022-01-13 08:45:00|6876.5|6874.7|6879.1|6877.3|6880|6877.6|6875.9|6873.8|346
1642063800000|2022-01-13 08:50:00|6879.8|6876.8|6876.8|6875|6879.8|6877.1|6875.9|6873.7|310
1642064100000|2022-01-13 08:55:00|6876.9|6875.1|6876.2|6874.4|6877.8|6875.5|6875.6|6873.4|246
1642064400000|2022-01-13 09:00:00|6876.3|6874.5|6875.1|6873.3|6877.3|6874.9|6872.6|6870.8|351
1642064700000|2022-01-13 09:05:00|6875.2|6873.4|6873.3|6870.3|6875.4|6873.6|6871.2|6868.7|330
1642065000000|2022-01-13 09:10:00|6872.5|6870.7|6872.1|6870.3|6873.6|6871.4|6871|6868.6|305
1642065300000|2022-01-13 09:15:00|6872|6870.2|6875.8|6872.8|6875.9|6873.4|6871.2|6868.8|313
1642065600000|2022-01-13 09:20:00|6875.2|6873.4|6872.2|6870.4|6875.5|6873.4|6871.6|6869.6|345
1642065900000|2022-01-13 09:25:00|6872.1|6870.3|6873.9|6872.1|6874.3|6872.5|6871.9|6869.6|314
1642066200000|2022-01-13 09:30:00|6874|6872.2|6872.5|6870.7|6874.3|6872.2|6872.1|6869.8|318
1642066500000|2022-01-13 09:35:00|6872.8|6871|6874.7|6872.9|6875.8|6873.8|6872.7|6870.2|284
1642066800000|2022-01-13 09:40:00|6874.6|6872.8|6877.4|6875.6|6877.9|6875.9|6874.5|6872.2|279
1642067100000|2022-01-13 09:45:00|6877.3|6875.5|6880.3|6878.5|6880.8|6878.8|6877|6875.1|326
1642067400000|2022-01-13 09:50:00|6880.4|6878.6|6883.2|6881.4|6883.3|6881.5|6880.3|6878.2|354
1642067700000|2022-01-13 09:55:00|6883.1|6881.3|6881.4|6879.6|6883.2|6881.4|6880.2|6877.7|343
1642068000000|2022-01-13 10:00:00|6881.6|6879.8|6879.6|6877.8|6882.1|6879.8|6879|6877|339
1642068300000|2022-01-13 10:05:00|6879.5|6877.7|6883.4|6881.6|6883.5|6881.7|6879.5|6877.7|298
1642068600000|2022-01-13 10:10:00|6883.5|6881.7|6884.7|6882.9|6885.2|6883.4|6883.3|6881.1|194
1642068900000|2022-01-13 10:15:00|6884.6|6882.8|6885|6883.2|6885.2|6883.4|6884.2|6882.4|215
1642069200000|2022-01-13 10:20:00|6885.1|6883.3|6882.7|6880.9|6885.8|6883.4|6882.3|6880.5|280
1642069500000|2022-01-13 10:25:00|6882.8|6881|6880.1|6878.3|6883.9|6882.1|6878.6|6876.8|464
1642069800000|2022-01-13 10:30:00|6880|6878.2|6878.8|6877|6882.3|6879.9|6878.2|6876.1|331
1642070100000|2022-01-13 10:35:00|6879|6877.2|6880.9|6879.1|6881.6|6879.8|6879|6876.7|301
1642070400000|2022-01-13 10:40:00|6880.7|6878.9|6878.8|6877|6881.8|6879.4|6877.7|6875.6|259
1642070700000|2022-01-13 10:45:00|6878.9|6877.1|6880.9|6879.1|6881|6879.2|6878.3|6876.3|192
1642071000000|2022-01-13 10:50:00|6880.6|6878.8|6880.4|6878.6|6882.4|6880.6|6880|6878.1|229
1642071300000|2022-01-13 10:55:00|6880.5|6878.7|6881.9|6880.1|6882.1|6880.3|6880.3|6878|168
1642071600000|2022-01-13 11:00:00|6881.7|6879.9|6881.7|6879.9|6882.7|6880.4|6881.2|6879.1|274
1642071900000|2022-01-13 11:05:00|6881.8|6880|6880|6878.2|6882.6|6880.3|6877.9|6876|254
1642072200000|2022-01-13 11:10:00|6880.1|6878.3|6879.6|6876.6|6880.5|6878.7|6877.7|6875.6|268
1642072500000|2022-01-13 11:15:00|6878.7|6876.9|6881.8|6880|6882|6880.2|6878.7|6876.5|357
1642072800000|2022-01-13 11:20:00|6881.9|6880.1|6882.5|6880.7|6884|6882.2|6881.2|6879|280
1642073100000|2022-01-13 11:25:00|6882.6|6880.8|6878.5|6875.5|6883.3|6880.9|6877.7|6874.9|309
1642073400000|2022-01-13 11:30:00|6878.4|6875.4|6876|6874.2|6878.6|6875.6|6875.4|6872.8|275
1642073700000|2022-01-13 11:35:00|6875.9|6874.1|6878.5|6876.7|6879.2|6876.9|6875.9|6874.1|202
1642074000000|2022-01-13 11:40:00|6878.6|6876.8|6879|6877.2|6881.3|6879.5|6878|6876.1|232
1642074300000|2022-01-13 11:45:00|6879.1|6877.3|6880.6|6878.8|6881.2|6879.1|6878.9|6877|246
1642074600000|2022-01-13 11:50:00|6880.7|6878.9|6880.9|6879.1|6882.2|6879.9|6880.3|6878.1|250
1642074900000|2022-01-13 11:55:00|6881.2|6879.4|6876.7|6874.9|6882.1|6879.7|6876.5|6874|371
1642075200000|2022-01-13 12:00:00|6876.8|6875|6874.3|6872.5|6877.4|6875.6|6873.9|6871.4|504
1642075500000|2022-01-13 12:05:00|6874.4|6872.6|6872.9|6871.1|6874.4|6872.6|6872.5|6870.3|333
1642075800000|2022-01-13 12:10:00|6873|6871.2|6873.4|6871.6|6875.1|6872.8|6872.1|6869.7|295
1642076100000|2022-01-13 12:15:00|6873.3|6871.5|6875.8|6874|6876.1|6874.1|6872.1|6869.6|331
1642076400000|2022-01-13 12:20:00|6875.7|6873.9|6876.9|6875.1|6878.1|6876|6875.6|6873.5|313
1642076700000|2022-01-13 12:25:00|6877|6875.2|6878.5|6876.7|6879.1|6876.8|6876.6|6874.6|325
1642077000000|2022-01-13 12:30:00|6878.6|6876.8|6880.1|6878.3|6881.2|6878.8|6877.4|6875.6|234
1642077300000|2022-01-13 12:35:00|6880|6878.2|6879.8|6878|6881.2|6879.2|6878.9|6877.1|239
1642077600000|2022-01-13 12:40:00|6879.7|6877.9|6880|6878.2|6881.6|6879.8|6878|6876.2|271
1642077900000|2022-01-13 12:45:00|6880.1|6878.3|6877.2|6875.4|6880.2|6878.4|6876.8|6874.7|223
1642078200000|2022-01-13 12:50:00|6877.5|6875.7|6874.6|6872.8|6878|6876.2|6874.6|6872.1|278
1642078500000|2022-01-13 12:55:00|6874.7|6872.9|6872.1|6869.1|6875.2|6873|6870.8|6869|346
1642078800000|2022-01-13 13:00:00|6872.2|6869.2|6873.7|6871.9|6874.6|6872.6|6871.5|6869.1|390
1642079100000|2022-01-13 13:05:00|6873.9|6872.1|6872.9|6871.1|6875.1|6873|6872.7|6870.9|344
1642079400000|2022-01-13 13:10:00|6873|6871.2|6875.4|6873.6|6876.2|6874.2|6872.2|6870.1|293
1642079700000|2022-01-13 13:15:00|6875.1|6873.3|6878.1|6876.3|6878.2|6876.3|6873.8|6872|342
1642080000000|2022-01-13 13:20:00|6878|6876.2|6877.8|6876|6880.3|6878.1|6876.9|6874.6|436
1642080300000|2022-01-13 13:25:00|6877.7|6875.9|6879.6|6875.4|6881|6878|6876.9|6875.1|323
1642080600000|2022-01-13 13:30:00|6879.5|6875.3|6875.1|6873.3|6882|6879|6873.2|6871.1|555
1642080900000|2022-01-13 13:35:00|6875.4|6873.6|6882|6880.2|6882.4|6880.6|6875.1|6873.3|484
1642081200000|2022-01-13 13:40:00|6881.9|6880.1|6879.8|6878|6882.5|6880.7|6878.4|6876.1|437
1642081500000|2022-01-13 13:45:00|6879.9|6878.1|6882.6|6880.8|6883.3|6881|6879.6|6877.8|395
1642081800000|2022-01-13 13:50:00|6882.7|6880.9|6883.4|6881.6|6884.7|6882.4|6881.8|6880|337
1642082100000|2022-01-13 13:55:00|6883.5|6881.7|6884.9|6883.1|6886.1|6883.7|6883|6881.1|398
1642082400000|2022-01-13 14:00:00|6885.3|6883.5|6888.4|6886.6|6889.2|6887.4|6884.7|6882.7|405
1642082700000|2022-01-13 14:05:00|6888.3|6886.5|6889.2|6887.4|6890.2|6888.4|6886.4|6884.1|367
1642083000000|2022-01-13 14:10:00|6889.3|6887.5|6887.8|6886|6889.8|6887.7|6886.8|6885|415
1642083300000|2022-01-13 14:15:00|6887.7|6885.9|6887.8|6886|6889.7|6887.7|6887.5|6885|379
1642083600000|2022-01-13 14:20:00|6887.9|6886.1|6887.8|6886|6888.7|6886.5|6886.8|6885|313
1642083900000|2022-01-13 14:25:00|6887.9|6886.1|6886.9|6885.1|6888.2|6886.3|6886.7|6884.3|318
1642084200000|2022-01-13 14:30:00|6887.1|6885.3|6889.5|6887.7|6891.7|6889.7|6885.2|6883.3|511
1642084500000|2022-01-13 14:35:00|6889.2|6887.4|6890.2|6888.4|6891.3|6889.2|6888.2|6885.8|469
1642084800000|2022-01-13 14:40:00|6890.1|6888.3|6890.1|6888.3|6891.6|6889.8|6888.7|6886.9|533
1642085100000|2022-01-13 14:45:00|6890.2|6888.4|6886.3|6884.5|6891|6889.2|6884.6|6882.6|419
1642085400000|2022-01-13 14:50:00|6886.1|6884.3|6890.4|6888.6|6891.1|6889.3|6885.5|6883.4|480
1642085700000|2022-01-13 14:55:00|6890.3|6888.5|6889.3|6886.3|6891.4|6889.6|6887.7|6885.9|421
1642086000000|2022-01-13 15:00:00|6889|6887.2|6887.4|6885.6|6889.3|6887.4|6883.7|6881.7|511
1642086300000|2022-01-13 15:05:00|6887.6|6885.8|6885.6|6883.8|6888.3|6886.1|6884.3|6882|480
1642086600000|2022-01-13 15:10:00|6885.4|6883.6|6888.1|6886.3|6888.5|6886.7|6884.3|6882.3|454
1642086900000|2022-01-13 15:15:00|6888.2|6886.4|6881.9|6880.1|6889.1|6887.3|6880.9|6879.1|470
1642087200000|2022-01-13 15:20:00|6881.8|6880|6880.7|6878.9|6882.8|6880.8|6879.3|6876.8|486
1642087500000|2022-01-13 15:25:00|6880.8|6879|6880|6877|6883.3|6881.5|6879.1|6876.8|523
1642087800000|2022-01-13 15:30:00|6879.9|6876.9|6874.7|6872.9|6879.9|6877.1|6873.5|6871.1|572
1642088100000|2022-01-13 15:35:00|6874.6|6872.8|6877.5|6875.7|6877.9|6876.1|6874|6872|515
1642088400000|2022-01-13 15:40:00|6877.6|6875.8|6878.1|6876.3|6879.8|6877.8|6875.5|6873.5|514
1642088700000|2022-01-13 15:45:00|6877.8|6876|6879.2|6877.4|6881.6|6879.5|6877.5|6875.7|543
1642089000000|2022-01-13 15:50:00|6879.3|6877.5|6875.9|6874.1|6879.3|6877.5|6873.5|6871.6|588
1642089300000|2022-01-13 15:55:00|6875.8|6874|6880.1|6878.3|6880.6|6878.6|6875.8|6874|539
1642089600000|2022-01-13 16:00:00|6880.3|6878.5|6877.8|6876|6882.4|6880.6|6875.2|6872.7|476
1642089900000|2022-01-13 16:05:00|6877.7|6875.9|6879.1|6877.3|6880.9|6878.8|6877.2|6875.4|416
1642090200000|2022-01-13 16:10:00|6879.2|6877.4|6878.2|6875.2|6879.4|6877.6|6875.7|6873.6|414
1642090500000|2022-01-13 16:15:00|6877.7|6875.9|6878.8|6877|6880.7|6878.8|6877.5|6875.1|358
1642090800000|2022-01-13 16:20:00|6879|6877.2|6880|6878.2|6880.6|6878.8|6877.7|6875.9|305
1642091100000|2022-01-13 16:25:00|6880.1|6878.3|6882.4|6880.6|6883.4|6881.6|6879.7|6877.9|287
1642091400000|2022-01-13 16:30:00|6881.7|6879.9|6884.5|6882.7|6885.8|6883.5|6881.3|6879.5|329
1642091700000|2022-01-13 16:35:00|6884.7|6882.9|6883.3|6881.5|6885.8|6883.5|6882.8|6880.6|367
1642092000000|2022-01-13 16:40:00|6883.2|6881.4|6884.5|6882.7|6884.5|6882.7|6881.8|6879.5|293
1642092300000|2022-01-13 16:45:00|6884.6|6882.8|6882.6|6880.8|6885.4|6883.6|6881.3|6878.9|327
1642092600000|2022-01-13 16:50:00|6883.1|6880.1|6883.3|6881.5|6883.9|6881.7|6881.7|6879.6|325
1642092900000|2022-01-13 16:55:00|6883.4|6881.6|6881.5|6879.7|6883.7|6881.7|6880.8|6878.8|327
1642093200000|2022-01-13 17:00:00|6881.6|6879.8|6877.9|6876.1|6881.6|6879.8|6877.3|6875.1|415
1642093500000|2022-01-13 17:05:00|6877.8|6876|6878.5|6876.7|6879.9|6878.1|6877.5|6875.4|294
1642093800000|2022-01-13 17:10:00|6878.9|6877.1|6877.9|6876.1|6880.7|6878.7|6877.8|6875.7|282
1642094100000|2022-01-13 17:15:00|6878.1|6876.3|6872.3|6869.3|6878.3|6876.3|6871.3|6869|454
1642094400000|2022-01-13 17:20:00|6872.4|6869.4|6870.8|6869|6872.4|6869.8|6868.7|6866.5|471
1642094700000|2022-01-13 17:25:00|6870.9|6869.1|6873.9|6870.9|6874.8|6872.6|6870.8|6868.5|492
1642095000000|2022-01-13 17:30:00|6873.8|6870.8|6874.8|6873|6875.5|6873.2|6872.9|6870.8|448
1642095300000|2022-01-13 17:35:00|6874.4|6872.6|6874.7|6871.7|6875.8|6873.8|6873.2|6871|378
1642095600000|2022-01-13 17:40:00|6874.8|6871.8|6874.4|6872.6|6875.3|6873|6873.6|6871.2|232
1642095900000|2022-01-13 17:45:00|6874.5|6872.7|6870.9|6869.1|6875.7|6873.5|6870.9|6869.1|306
1642096200000|2022-01-13 17:50:00|6871.1|6869.3|6873.4|6871.6|6873.9|6871.7|6870.6|6868.5|316
1642096500000|2022-01-13 17:55:00|6873.3|6871.5|6877.7|6874.7|6877.7|6875.1|6873|6870.6|314
1642096800000|2022-01-13 18:00:00|6877.6|6874.6|6877.2|6875.4|6878.6|6875.8|6874.2|6872.4|363
1642097100000|2022-01-13 18:05:00|6877.4|6875.6|6878.3|6876.5|6879.1|6877.3|6876.8|6875|279
1642097400000|2022-01-13 18:10:00|6878.4|6876.6|6878|6876.2|6879.2|6877.1|6877.4|6875.6|250
1642097700000|2022-01-13 18:15:00|6878.1|6876.3|6878.7|6876.9|6879.3|6877.5|6877.3|6875.4|260
1642098000000|2022-01-13 18:20:00|6878.8|6877|6876.8|6875|6879.2|6877.4|6876.6|6874.8|271
1642098300000|2022-01-13 18:25:00|6876.9|6875.1|6876.2|6874.4|6877.4|6875.6|6874.1|6872.3|302
1642098600000|2022-01-13 18:30:00|6876.1|6874.3|6875.9|6874.1|6877.2|6875.2|6875.3|6873.5|245
1642098900000|2022-01-13 18:35:00|6875.7|6873.9|6874|6872.2|6876|6873.9|6873.2|6871.2|287
1642099200000|2022-01-13 18:40:00|6874.1|6872.3|6873.1|6871.3|6874.6|6872.3|6872.7|6870.6|226
1642099500000|2022-01-13 18:45:00|6873.3|6871.5|6873.2|6871.4|6873.9|6871.9|6871.5|6869.6|263
1642099800000|2022-01-13 18:50:00|6873.1|6871.3|6873.8|6872|6874.3|6872.1|6872|6869.6|242
1642100100000|2022-01-13 18:55:00|6873.7|6871.9|6874.7|6871.7|6874.8|6872.7|6873.1|6870.6|204
1642100400000|2022-01-13 19:00:00|6874.8|6871.8|6876|6874.2|6876.6|6874.6|6873|6871.1|274
1642100700000|2022-01-13 19:05:00|6876.2|6874.4|6877.1|6875.3|6877.8|6875.7|6876.1|6873.6|237
1642101000000|2022-01-13 19:10:00|6877.4|6875.6|6875|6873.2|6878|6875.6|6874.7|6872.3|295
1642101300000|2022-01-13 19:15:00|6875.2|6873.4|6875.9|6874.1|6876.7|6874.3|6874.6|6872.3|393
1642101600000|2022-01-13 19:20:00|6876.2|6874.4|6874.7|6871.7|6876.6|6874.7|6873.8|6871.5|284
1642101900000|2022-01-13 19:25:00|6874.6|6871.6|6872.9|6871.1|6875.1|6872.7|6872.6|6870.3|301
1642102200000|2022-01-13 19:30:00|6873.1|6871.3|6874.9|6873.1|6875.7|6873.5|6872.5|6870.2|354
1642102500000|2022-01-13 19:35:00|6874.8|6873|6873.6|6870.6|6876.2|6873.8|6872.8|6870.6|317
1642102800000|2022-01-13 19:40:00|6873.7|6870.7|6873.6|6871.8|6874.2|6872|6872|6869.6|294
1642103100000|2022-01-13 19:45:00|6873.5|6871.7|6872.1|6870.3|6874.2|6871.8|6872|6869.7|269
1642103400000|2022-01-13 19:50:00|6872.2|6870.4|6872.9|6871.1|6875.2|6873|6872.1|6870.1|285
1642103700000|2022-01-13 19:55:00|6873|6871.2|6872.8|6871|6875.1|6873|6871.7|6869.9|354
1642104000000|2022-01-13 20:00:00|6872.7|6870.9|6867.4|6864.4|6872.8|6871|6866.4|6864.2|408
1642104300000|2022-01-13 20:05:00|6866.8|6865|6872.9|6871.1|6873.6|6871.2|6866.8|6865|256
1642104600000|2022-01-13 20:10:00|6873|6871.2|6870.5|6868.7|6873.5|6871.2|6870|6867.7|298
1642104900000|2022-01-13 20:15:00|6870.4|6868.6|6870.9|6869.1|6871.9|6869.4|6869.7|6867.3|303
1642105200000|2022-01-13 20:20:00|6870.8|6869|6869.5|6867.7|6871.4|6869.6|6868.7|6866.6|302
1642105500000|2022-01-13 20:25:00|6869.4|6867.6|6869|6867.2|6870.3|6868.3|6867.4|6865.3|345
1642105800000|2022-01-13 20:30:00|6868.9|6867.1|6869.3|6867.5|6870|6867.9|6868.2|6866.3|363
1642106100000|2022-01-13 20:35:00|6869.8|6866.8|6866.2|6864.4|6869.8|6867.4|6865.9|6863.8|271
1642106400000|2022-01-13 20:40:00|6866.3|6864.5|6866.2|6864.4|6867.4|6865.3|6865.9|6863.6|283
1642106700000|2022-01-13 20:45:00|6866.1|6864.3|6862|6859|6866.8|6864.6|6860.6|6858.1|338
1642107000000|2022-01-13 20:50:00|6861.3|6859.5|6861.2|6859.4|6864|6861.4|6859.8|6857.6|416
1642107300000|2022-01-13 20:55:00|6860.9|6859.1|6861.2|6859.4|6861.7|6859.7|6858.4|6856.2|423
1642107600000|2022-01-13 21:00:00|6861.5|6859.7|6861.8|6860|6864|6862.2|6861.5|6859.3|281
1642107900000|2022-01-13 21:05:00|6861.9|6860.1|6863.6|6860.6|6863.7|6861.3|6861.1|6858.8|177
1642108200000|2022-01-13 21:10:00|6863|6861.2|6863.7|6860.7|6864.4|6862.1|6862.1|6859.5|191
1642108500000|2022-01-13 21:15:00|6863|6861.2|6863|6860|6863.8|6861.2|6862.3|6859.8|144
1642108800000|2022-01-13 21:20:00|6862.9|6859.9|6863.2|6860.2|6863.8|6861.6|6861.5|6859|155
1642109100000|2022-01-13 21:25:00|6863.3|6860.3|6862.3|6860.5|6863.6|6861.1|6861.8|6859.5|144
1642109400000|2022-01-13 21:30:00|6862.4|6860.6|6862.8|6861|6863.5|6861.1|6862.3|6859.9|104
1642109700000|2022-01-13 21:35:00|6862.9|6861.1|6865.2|6862.2|6865.6|6863.3|6862.8|6860.4|112
1642110000000|2022-01-13 21:40:00|6865.3|6862.3|6867.4|6864.4|6867.9|6865.4|6864.7|6862.2|114
1642110300000|2022-01-13 21:45:00|6867.3|6864.3|6867.2|6864.2|6867.5|6865|6866.2|6863.9|136
1642110600000|2022-01-13 21:50:00|6867|6864|6865.5|6862.5|6867.1|6864.1|6865.3|6862.3|145
1642110900000|2022-01-13 21:55:00|6865.3|6862.3|6867.6|6854.6|6869.6|6863|6863|6852.2|404
1642111200000|2022-01-13 22:00:00|6867.9|6854.9|6868.6|6855.6|6869.9|6856.9|6864.3|6851.3|107
1642111500000|2022-01-13 22:05:00|6867.1|6854.1|6866.8|6856.2|6868.9|6859.3|6864.8|6854.1|194
1642111800000|2022-01-13 22:10:00|6866.5|6854.2|6868|6856.2|6869.3|6856.6|6866.5|6854.2|193
1642112100000|2022-01-13 22:15:00|6868.1|6856.3|6868.1|6856.3|6869.5|6856.9|6865.7|6854.7|214
1642112400000|2022-01-13 22:20:00|6867.9|6856.6|6866.5|6856|6868.9|6856.7|6866.5|6854.2|166
1642112700000|2022-01-13 22:25:00|6867.6|6856.2|6867.6|6859.6|6870.4|6861.6|6866.5|6855.5|207
1642113000000|2022-01-13 22:30:00|6867.5|6859.7|6866.5|6858.2|6868.3|6861.4|6865.1|6856.1|258
1642113300000|2022-01-13 22:35:00|6866.1|6858.7|6863.5|6856|6868|6859.1|6862.9|6855|373
1642113600000|2022-01-13 22:40:00|6863.8|6855.5|6862.9|6856.6|6863.9|6857.9|6862.1|6854.4|511
1642113900000|2022-01-13 22:45:00|6862.6|6856.1|6863.4|6857.9|6864.1|6858.7|6861|6855.3|383
1642114200000|2022-01-13 22:50:00|6863.3|6858|6864.3|6858.4|6867.2|6859.3|6861.7|6857.1|327
1642114500000|2022-01-13 22:55:00|6864.4|6859.1|6864.9|6859.7|6867.3|6861.6|6862.9|6857.5|469
1642114800000|2022-01-13 23:00:00|6864.7|6859.9|6865.3|6862.3|6866.7|6863|6864.4|6859.9|373
1642115100000|2022-01-13 23:05:00|6865.4|6862.4|6866.2|6863.2|6866.2|6863.2|6864.4|6861.4|153
1642115400000|2022-01-13 23:10:00|6866.1|6863.1|6866.6|6863.6|6866.9|6863.9|6865.6|6862.6|122
1642115700000|2022-01-13 23:15:00|6866.7|6863.7|6865.2|6862.2|6866.8|6863.8|6864.5|6861.5|139
1642116000000|2022-01-13 23:20:00|6865.1|6862.1|6865.3|6862.3|6866.1|6863.1|6864.1|6861.1|138
1642116300000|2022-01-13 23:25:00|6865.2|6862.2|6864.6|6861.6|6865.3|6862.3|6864.2|6861.2|112
1642116600000|2022-01-13 23:30:00|6864.7|6861.7|6866.2|6863.2|6866.3|6863.3|6864.1|6861.1|125
1642116900000|2022-01-13 23:35:00|6866.1|6863.1|6865.8|6862.8|6866.3|6863.5|6864.3|6861.6|148
1642117200000|2022-01-13 23:40:00|6865.9|6862.9|6866.9|6863.9|6867.1|6864.6|6865.2|6862.7|138
1642117500000|2022-01-13 23:45:00|6866.5|6863.5|6865.8|6862.8|6866.5|6864|6865.2|6862.8|123
1642117800000|2022-01-13 23:50:00|6865.9|6862.9|6864.4|6862.6|6866|6863.6|6864.2|6861.8|152
1642118100000|2022-01-13 23:55:00|6864.5|6862.7|6862.1|6860.3|6864.7|6862.7|6861.6|6859.2|204
1642118400000|2022-01-14 00:00:00|6862.2|6860.4|6856.1|6854.3|6862.8|6860.4|6856.1|6854.3|330
1642118700000|2022-01-14 00:05:00|6856.2|6854.4|6859.8|6858|6861.7|6859.4|6856.2|6854.4|325
1642119000000|2022-01-14 00:10:00|6859.9|6858.1|6862.4|6859.4|6862.4|6860.4|6859.1|6857.1|284
1642119300000|2022-01-14 00:15:00|6862.3|6859.3|6863.3|6861.5|6864.4|6862.2|6861.2|6859.2|306
1642119600000|2022-01-14 00:20:00|6863.4|6861.6|6862.3|6860.5|6864.5|6862.2|6861.4|6859.3|248
1642119900000|2022-01-14 00:25:00|6862.5|6860.7|6861.7|6858.7|6863.2|6861|6860.9|6858.6|227
1642120200000|2022-01-14 00:30:00|6861.2|6859.4|6860.4|6858.6|6861.9|6859.4|6859.7|6857.5|285
1642120500000|2022-01-14 00:35:00|6860.5|6858.7|6861.8|6860|6863.8|6861.7|6860.5|6858.7|267
1642120800000|2022-01-14 00:40:00|6861.9|6860.1|6859.8|6858|6861.9|6860.1|6859.6|6857.2|240
1642121100000|2022-01-14 00:45:00|6859.9|6858.1|6857|6855.2|6861.3|6859.1|6856.4|6854.1|297
1642121400000|2022-01-14 00:50:00|6856.9|6855.1|6860.3|6857.3|6860.3|6858.4|6855.1|6852.9|397
1642121700000|2022-01-14 00:55:00|6860.2|6857.2|6859.5|6857.7|6861.2|6858.9|6859.1|6856.7|328
1642122000000|2022-01-14 01:00:00|6859.6|6857.8|6861.1|6859.3|6862.5|6860.7|6858.6|6856.7|315
1642122300000|2022-01-14 01:05:00|6861.2|6859.4|6860.3|6858.5|6862.1|6860.3|6859.4|6857.3|326
1642122600000|2022-01-14 01:10:00|6860.6|6858.8|6858|6856.2|6861.5|6859.7|6857.8|6855.6|285
1642122900000|2022-01-14 01:15:00|6857.9|6856.1|6852.7|6850.9|6858.7|6856.3|6852.4|6850.1|373
1642123200000|2022-01-14 01:20:00|6852.6|6850.8|6856.7|6854.9|6857.5|6855.7|6852.4|6850.1|382
1642123500000|2022-01-14 01:25:00|6856.6|6854.8|6858.2|6856.4|6858.3|6856.5|6856.1|6854.2|298
1642123800000|2022-01-14 01:30:00|6858.3|6856.5|6858.5|6856.7|6859.1|6857.1|6856.6|6854.1|388
1642124100000|2022-01-14 01:35:00|6858.7|6856.9|6860|6858.2|6861.8|6860|6858.4|6856.1|404
1642124400000|2022-01-14 01:40:00|6860.1|6858.3|6856.8|6855|6860.8|6858.8|6856.5|6854.7|350
1642124700000|2022-01-14 01:45:00|6856.7|6854.9|6857.1|6855.3|6858.5|6856.7|6855.1|6853.3|379
1642125000000|2022-01-14 01:50:00|6857.4|6855.6|6855.1|6853.3|6858.6|6856.3|6854.4|6852.2|395
1642125300000|2022-01-14 01:55:00|6855|6853.2|6855|6853.2|6856.1|6853.9|6853.6|6851.3|316
1642125600000|2022-01-14 02:00:00|6854.9|6853.1|6855.3|6853.5|6856.3|6854.5|6853.2|6851.4|246
1642125900000|2022-01-14 02:05:00|6855.4|6853.6|6854.7|6852.9|6857.3|6855.4|6854.6|6852.8|235
1642126200000|2022-01-14 02:10:00|6854.8|6853|6853.5|6851.7|6855|6853.2|6852.2|6850.3|271
1642126500000|2022-01-14 02:15:00|6853.6|6851.8|6852.3|6850.5|6855.4|6853.4|6852.2|6850.4|350
1642126800000|2022-01-14 02:20:00|6852.4|6850.6|6852.8|6851|6855.3|6853.1|6852.2|6850.4|354
1642127100000|2022-01-14 02:25:00|6852.9|6851.1|6854.1|6852.3|6854.6|6852.4|6852.5|6850.4|289
1642127400000|2022-01-14 02:30:00|6854.2|6852.4|6856.7|6854.9|6857.4|6855.3|6853.9|6852.1|341
1642127700000|2022-01-14 02:35:00|6856.6|6854.8|6855.8|6854|6857.4|6855.4|6855.3|6853.2|255
1642128000000|2022-01-14 02:40:00|6855.9|6854.1|6857|6855.2|6857.6|6855.5|6854.6|6852.4|245
1642128300000|2022-01-14 02:45:00|6857.1|6855.3|6856|6854.2|6858|6856.2|6855.1|6852.7|234
1642128600000|2022-01-14 02:50:00|6856.4|6854.6|6858.5|6856.7|6858.8|6856.8|6856.3|6854.5|175
1642128900000|2022-01-14 02:55:00|6858.6|6856.8|6860.9|6857.9|6861|6858.4|6858.1|6856.2|297
1642129200000|2022-01-14 03:00:00|6860.8|6857.8|6857.4|6855.6|6860.9|6858.2|6857.1|6854.8|279
1642129500000|2022-01-14 03:05:00|6857.5|6855.7|6857.1|6855.3|6858.8|6856.6|6855.9|6854|294
1642129800000|2022-01-14 03:10:00|6857|6855.2|6856.4|6854.6|6858.7|6856.3|6856.2|6853.9|268
1642130100000|2022-01-14 03:15:00|6856.5|6854.7|6858.4|6856.6|6859.1|6856.6|6856.5|6854.6|270
1642130400000|2022-01-14 03:20:00|6858.3|6856.5|6858.2|6856.4|6859.5|6857.2|6856.8|6854.6|278
1642130700000|2022-01-14 03:25:00|6858.3|6856.5|6857.3|6855.5|6859|6857.1|6857.1|6854.8|230
1642131000000|2022-01-14 03:30:00|6857.4|6855.6|6852.7|6850.9|6857.5|6855.7|6852.3|6850.5|305
1642131300000|2022-01-14 03:35:00|6852.6|6850.8|6852.6|6850.8|6853.8|6851.4|6850.7|6848.4|266
1642131600000|2022-01-14 03:40:00|6852.7|6850.9|6854.3|6852.5|6854.9|6852.8|6852.1|6850.1|249
1642131900000|2022-01-14 03:45:00|6854.4|6852.6|6853.8|6852|6854.8|6852.6|6852.9|6850.7|275
1642132200000|2022-01-14 03:50:00|6853.7|6851.9|6854.4|6852.6|6854.7|6852.7|6853.6|6851.2|198
1642132500000|2022-01-14 03:55:00|6854.5|6852.7|6856.4|6854.6|6856.8|6854.7|6854.5|6852.4|216
1642132800000|2022-01-14 04:00:00|6857.1|6855.3|6858.3|6856.5|6858.9|6856.6|6856.9|6854.9|194
1642133100000|2022-01-14 04:05:00|6858.7|6856.9|6860.4|6858.6|6861.2|6859.4|6858.7|6856.8|186
1642133400000|2022-01-14 04:10:00|6860.7|6858.9|6861.6|6859.8|6862.2|6859.9|6860.1|6858.2|224
1642133700000|2022-01-14 04:15:00|6861.5|6859.7|6861.6|6859.8|6862.4|6860.6|6861|6858.7|213
1642134000000|2022-01-14 04:20:00|6861.7|6859.9|6864.1|6862.3|6865.1|6862.7|6861.6|6859.8|254
1642134300000|2022-01-14 04:25:00|6864|6862.2|6863.1|6861.3|6865|6862.8|6863|6860.6|201
1642134600000|2022-01-14 04:30:00|6863.4|6861.6|6859.8|6858|6863.4|6861.6|6859.7|6857.3|244
1642134900000|2022-01-14 04:35:00|6859.9|6858.1|6860.2|6858.4|6860.8|6858.5|6859.4|6857.4|215
1642135200000|2022-01-14 04:40:00|6860.1|6858.3|6861.7|6859.9|6861.7|6859.9|6860.1|6858.3|197
1642135500000|2022-01-14 04:45:00|6861.6|6859.8|6860.8|6859|6862|6860.2|6859.4|6857.3|224
1642135800000|2022-01-14 04:50:00|6860.7|6858.9|6859.1|6857.3|6861|6859.2|6858.7|6856.7|124
1642136100000|2022-01-14 04:55:00|6858.7|6856.9|6861.1|6859.3|6861.3|6859.4|6858.2|6856.4|235
1642136400000|2022-01-14 05:00:00|6861.2|6859.4|6861.8|6860|6863.4|6861.4|6860.6|6858.8|239
1642136700000|2022-01-14 05:05:00|6861.9|6860.1|6860.6|6858.8|6862.2|6860.4|6859.3|6857.1|257
1642137000000|2022-01-14 05:10:00|6860.5|6858.7|6860.1|6858.3|6861.7|6859.5|6859.7|6857.7|217
1642137300000|2022-01-14 05:15:00|6860.2|6858.4|6861.5|6859.7|6861.6|6859.8|6859.7|6857.5|207
1642137600000|2022-01-14 05:20:00|6861.6|6859.8|6863.3|6861.5|6863.5|6861.7|6860.8|6858.5|254
1642137900000|2022-01-14 05:25:00|6863.4|6861.6|6863.3|6860.3|6864|6861.7|6862.3|6860.2|269
1642138200000|2022-01-14 05:30:00|6862.8|6861|6862.3|6860.5|6863.4|6861.4|6861.7|6859.8|215
1642138500000|2022-01-14 05:35:00|6862.4|6860.6|6866.3|6864.5|6866.4|6864.6|6862.2|6860|235
1642138800000|2022-01-14 05:40:00|6866.2|6864.4|6868.3|6866.5|6868.8|6866.9|6865.8|6864|291
1642139100000|2022-01-14 05:45:00|6868.4|6866.6|6866.6|6864.8|6869.3|6866.9|6866.4|6864.6|257
1642139400000|2022-01-14 05:50:00|6866.7|6864.9|6869.2|6867.4|6870.2|6867.9|6866.5|6864.7|281
1642139700000|2022-01-14 05:55:00|6869.3|6867.5|6868.2|6866.4|6869.5|6867.7|6867.7|6865.3|314
1642140000000|2022-01-14 06:00:00|6868.3|6866.5|6870|6868.2|6871.2|6869.4|6868|6866.2|341
1642140300000|2022-01-14 06:05:00|6869.9|6868.1|6870|6868.2|6870.4|6868.6|6868.9|6866.8|299
1642140600000|2022-01-14 06:10:00|6870.2|6868.4|6870.8|6869|6872.2|6870.4|6869.7|6867.5|286
1642140900000|2022-01-14 06:15:00|6870.9|6869.1|6871.2|6869.4|6872.1|6870.3|6870.3|6868.2|260
1642141200000|2022-01-14 06:20:00|6871.4|6869.6|6869.9|6868.1|6871.4|6869.6|6869.4|6867.6|221
1642141500000|2022-01-14 06:25:00|6869.8|6868|6870.5|6868.7|6871.6|6869.8|6868.7|6866.9|286
1642141800000|2022-01-14 06:30:00|6870.6|6868.8|6868.8|6867|6872.4|6870.6|6868.5|6866.5|284
1642142100000|2022-01-14 06:35:00|6868.9|6867.1|6869.7|6867.9|6869.7|6867.9|6867.8|6866|178
1642142400000|2022-01-14 06:40:00|6869.9|6868.1|6868.2|6866.4|6870.3|6868.2|6867.4|6865.3|217
1642142700000|2022-01-14 06:45:00|6868.3|6866.5|6867.5|6865.7|6868.4|6866.6|6866.7|6864.7|239
1642143000000|2022-01-14 06:50:00|6867.4|6865.6|6867.8|6866|6868.1|6866.3|6866.3|6864.3|200
1642143300000|2022-01-14 06:55:00|6867.9|6866.1|6866.1|6864.3|6867.9|6866.1|6865.8|6863.8|208
1642143600000|2022-01-14 07:00:00|6866|6864.2|6866.2|6864.4|6867.7|6865.4|6865.2|6863.4|330
1642143900000|2022-01-14 07:05:00|6866.1|6864.3|6862.5|6860.7|6866.3|6864.4|6862.3|6860.3|254
1642144200000|2022-01-14 07:10:00|6862.6|6860.8|6860.9|6859.1|6862.7|6860.8|6860.5|6858.2|281
1642144500000|2022-01-14 07:15:00|6861|6859.2|6861.1|6859.3|6862.7|6860.6|6860.2|6857.9|339
1642144800000|2022-01-14 07:20:00|6861|6859.2|6863.5|6861.7|6864.4|6862.1|6859.3|6857.2|353
1642145100000|2022-01-14 07:25:00|6863.7|6861.9|6863.7|6861.9|6864.8|6862.7|6863.1|6860.8|298
1642145400000|2022-01-14 07:30:00|6863.4|6861.6|6861|6859.2|6864|6861.8|6860.3|6858|332
1642145700000|2022-01-14 07:35:00|6861.1|6859.3|6862.3|6860.5|6863.8|6861.5|6860.9|6859|374
1642146000000|2022-01-14 07:40:00|6862.2|6860.4|6864.2|6861.2|6864.3|6861.8|6860.3|6857.8|349
1642146300000|2022-01-14 07:45:00|6863.5|6861.7|6865.9|6864.1|6866.9|6864.4|6863.3|6861.5|231
1642146600000|2022-01-14 07:50:00|6865.8|6864|6866.3|6863.3|6866.4|6864.5|6865.1|6862.9|251
1642146900000|2022-01-14 07:55:00|6865.6|6863.8|6864.9|6863.1|6866.3|6864|6863.5|6861.7|285
1642147200000|2022-01-14 08:00:00|6865.1|6863.3|6863.5|6861.7|6866.5|6864.4|6863.3|6861.4|423
1642147500000|2022-01-14 08:05:00|6863.6|6861.8|6867.8|6866|6869.3|6867.5|6862.9|6861.1|353
1642147800000|2022-01-14 08:10:00|6867.9|6866.1|6870.4|6867.4|6871|6868.9|6867.4|6865.5|374
1642148100000|2022-01-14 08:15:00|6870|6868.2|6873.5|6871.7|6875|6872.6|6869.9|6867.8|366
1642148400000|2022-01-14 08:20:00|6873.7|6871.9|6873.9|6872.1|6875.4|6873|6872.9|6870.3|349
1642148700000|2022-01-14 08:25:00|6874|6872.2|6869.3|6867.5|6874.7|6872.3|6868.9|6866.8|400
1642149000000|2022-01-14 08:30:00|6869.9|6866.9|6870|6868.2|6872.4|6870|6868.5|6866.6|397
1642149300000|2022-01-14 08:35:00|6870.1|6868.3|6869.7|6867.9|6872.7|6870.4|6869.7|6867.8|338
1642149600000|2022-01-14 08:40:00|6869.8|6868|6866.9|6865.1|6870.4|6868.5|6866.8|6864.7|346
1642149900000|2022-01-14 08:45:00|6867|6865.2|6867.7|6865.9|6870.4|6868|6867|6865.2|354
1642150200000|2022-01-14 08:50:00|6867.8|6866|6864.3|6861.3|6868.2|6866.4|6863.2|6860.9|409
1642150500000|2022-01-14 08:55:00|6863.7|6861.9|6861.9|6858.9|6865.9|6863.4|6860.4|6858.6|406
1642150800000|2022-01-14 09:00:00|6861.8|6858.8|6862.5|6860.7|6864|6861.7|6860.5|6858.3|387
1642151100000|2022-01-14 09:05:00|6862.4|6860.6|6861.9|6860.1|6865|6862.6|6861.2|6858.9|340
1642151400000|2022-01-14 09:10:00|6862.5|6860.7|6860.7|6858.9|6862.8|6861|6859.7|6857.7|336
1642151700000|2022-01-14 09:15:00|6860.6|6858.8|6861.7|6859.9|6861.8|6860|6860|6858.2|297
1642152000000|2022-01-14 09:20:00|6861.6|6859.8|6858.9|6857.1|6862.4|6860.1|6858.9|6857.1|264
1642152300000|2022-01-14 09:25:00|6859|6857.2|6857.1|6855.3|6859|6857.2|6855.7|6853.8|366
1642152600000|2022-01-14 09:30:00|6857|6855.2|6858.7|6856.9|6859|6857.2|6855.8|6854|360
1642152900000|2022-01-14 09:35:00|6858.9|6857.1|6857.5|6855.7|6859.8|6858|6856.5|6854.3|360
1642153200000|2022-01-14 09:40:00|6857.4|6855.6|6857.2|6854.2|6858.3|6855.8|6855.2|6853.1|369
1642153500000|2022-01-14 09:45:00|6857.3|6854.3|6855|6852|6857.5|6855.2|6853.9|6851.8|356
1642153800000|2022-01-14 09:50:00|6854.4|6852.6|6853|6851.2|6855.1|6853.3|6852.5|6850.3|322
1642154100000|2022-01-14 09:55:00|6852.9|6851.1|6853.8|6850.8|6853.9|6851.9|6852.3|6849.9|252
1642154400000|2022-01-14 10:00:00|6853.9|6850.9|6853.2|6851.4|6854.6|6852.8|6851.8|6850|294
1642154700000|2022-01-14 10:05:00|6853.1|6851.3|6854.8|6853|6855.9|6853.7|6852.9|6851.1|254
1642155000000|2022-01-14 10:10:00|6855.1|6853.3|6854.1|6852.3|6855.6|6853.8|6853.8|6851.9|318
1642155300000|2022-01-14 10:15:00|6854|6852.2|6854.4|6852.6|6855.6|6853.2|6853.1|6850.9|360
1642155600000|2022-01-14 10:20:00|6854.3|6852.5|6853.1|6851.3|6854.4|6852.6|6852.5|6850.4|226
1642155900000|2022-01-14 10:25:00|6852.6|6850.8|6852.9|6851.1|6853.6|6851.5|6852.3|6850.1|223
1642156200000|2022-01-14 10:30:00|6852.8|6851|6852.7|6850.9|6852.8|6851|6851.5|6849.7|191
1642156500000|2022-01-14 10:35:00|6852.6|6850.8|6853.4|6851.6|6853.9|6852|6852.1|6850.3|203
1642156800000|2022-01-14 10:40:00|6853.5|6851.7|6852.3|6850.5|6853.7|6851.9|6852|6850.2|248
1642157100000|2022-01-14 10:45:00|6852.4|6850.6|6853.6|6850.6|6854.8|6852.5|6852.1|6850|299
1642157400000|2022-01-14 10:50:00|6853.2|6851.4|6852.1|6850.3|6853.8|6851.5|6851.6|6849.8|260
1642157700000|2022-01-14 10:55:00|6852|6850.2|6852.2|6850.4|6853.2|6851.1|6852|6849.8|261
1642158000000|2022-01-14 11:00:00|6852.1|6850.3|6854.3|6852.5|6854.7|6852.9|6852.1|6850.3|242
1642158300000|2022-01-14 11:05:00|6854.2|6852.4|6854|6852.2|6855.1|6853.3|6853.7|6851.9|250
1642158600000|2022-01-14 11:10:00|6854.1|6852.3|6855.6|6853.8|6856.2|6853.9|6853.6|6851.8|249
1642158900000|2022-01-14 11:15:00|6855.7|6853.9|6856.2|6854.4|6856.3|6854.5|6854.8|6852.6|201
1642159200000|2022-01-14 11:20:00|6856|6854.2|6856.2|6854.4|6857.7|6855.9|6855.7|6853.9|229
1642159500000|2022-01-14 11:25:00|6856.1|6854.3|6853.6|6851.8|6856.2|6854.4|6853.5|6851.4|220
1642159800000|2022-01-14 11:30:00|6853.5|6851.7|6851.8|6850|6853.7|6851.9|6851.2|6848.9|180
1642160100000|2022-01-14 11:35:00|6851.6|6849.8|6849.9|6848.1|6852.6|6850.2|6849.5|6847.7|215
1642160400000|2022-01-14 11:40:00|6849.8|6848|6850.8|6849|6850.9|6849.1|6849.5|6847.2|180
1642160700000|2022-01-14 11:45:00|6850.9|6849.1|6852.4|6849.4|6852.5|6850.1|6850.3|6848.4|254
1642161000000|2022-01-14 11:50:00|6852.5|6849.5|6851.6|6849.8|6852.5|6850.6|6851.3|6849.4|206
1642161300000|2022-01-14 11:55:00|6851.5|6849.7|6847.9|6846.1|6852.4|6850.3|6847.8|6846|247
1642161600000|2022-01-14 12:00:00|6847.8|6846|6844.9|6843.1|6848.8|6847|6844.4|6842.3|314
1642161900000|2022-01-14 12:05:00|6845|6843.2|6846.5|6844.7|6847.5|6845.4|6845|6843.2|252
1642162200000|2022-01-14 12:10:00|6846.4|6844.6|6848.8|6847|6848.8|6847|6846.4|6844|224
1642162500000|2022-01-14 12:15:00|6848.5|6846.7|6845.4|6843.6|6848.5|6846.7|6845|6843.2|236
1642162800000|2022-01-14 12:20:00|6845.5|6843.7|6844.1|6842.3|6845.7|6843.9|6843.9|6842.1|218
1642163100000|2022-01-14 12:25:00|6844.2|6842.4|6842.2|6840.4|6844.8|6843|6841.9|6840.1|291
1642163400000|2022-01-14 12:30:00|6842.1|6840.3|6843.8|6842|6844.2|6842.4|6841.6|6839.8|324
1642163700000|2022-01-14 12:35:00|6843.3|6841.5|6843.7|6841.9|6844.6|6842.8|6842.7|6840.9|333
1642164000000|2022-01-14 12:40:00|6843.6|6841.8|6842.9|6841.1|6844|6842.2|6842.4|6840.6|324
1642164300000|2022-01-14 12:45:00|6842.7|6840.9|6841.2|6839.4|6843.4|6841.6|6839|6837.2|334
1642164600000|2022-01-14 12:50:00|6841.6|6839.8|6841.4|6839.6|6842|6839.8|6840.3|6838.5|281
1642164900000|2022-01-14 12:55:00|6841.3|6839.5|6837.7|6835.9|6841.3|6839.5|6837.5|6835.7|373
1642165200000|2022-01-14 13:00:00|6837.8|6836|6837.6|6835.8|6838.9|6836.8|6833.9|6832.1|383
1642165500000|2022-01-14 13:05:00|6837.5|6835.7|6838|6835|6840|6838|6837.1|6834.8|363
1642165800000|2022-01-14 13:10:00|6837.9|6834.9|6836.3|6834.5|6838|6836|6835.9|6833.9|341
1642166100000|2022-01-14 13:15:00|6836.4|6834.6|6838.1|6836.3|6838.2|6836.4|6833.2|6831.3|351
1642166400000|2022-01-14 13:20:00|6838.6|6836.8|6839.4|6837.6|6840.5|6838.4|6837.6|6835.8|370
1642166700000|2022-01-14 13:25:00|6839.2|6837.4|6847.3|6834.3|6851.9|6838.9|6835.4|6833.2|369
1642167000000|2022-01-14 13:30:00|6846.4|6833.4|6834.5|6832.7|6850|6840.5|6829|6826.3|760
1642167300000|2022-01-14 13:35:00|6834.4|6832.6|6837.6|6835.8|6838.2|6835.9|6830.6|6828.8|650
1642167600000|2022-01-14 13:40:00|6837.5|6835.7|6833.9|6832.1|6842.4|6840.6|6833.8|6832|629
1642167900000|2022-01-14 13:45:00|6833.8|6832|6827.7|6825.9|6836.5|6834.2|6827.6|6825.2|600
1642168200000|2022-01-14 13:50:00|6827.9|6826.1|6829|6827.2|6830.6|6828.8|6826.1|6824|601
1642168500000|2022-01-14 13:55:00|6829.1|6827.3|6830.3|6828.5|6832.4|6830.6|6828.4|6826|507
1642168800000|2022-01-14 14:00:00|6830.2|6828.4|6830.1|6828.3|6831|6829.2|6826.3|6824.5|475
1642169100000|2022-01-14 14:05:00|6830.2|6828.4|6828.9|6827.1|6832.3|6830.5|6828.1|6826.3|433
1642169400000|2022-01-14 14:10:00|6829|6827.2|6833.7|6830.7|6835|6832|6828.4|6826.6|541
1642169700000|2022-01-14 14:15:00|6833.8|6830.8|6831.8|6830|6835.6|6833.8|6830.2|6828.2|558
1642170000000|2022-01-14 14:20:00|6831.7|6829.9|6828|6826.2|6832.8|6830.7|6827.5|6825.5|499
1642170300000|2022-01-14 14:25:00|6827.8|6826|6828.6|6826.8|6829.8|6827.5|6826.2|6824.4|518
1642170600000|2022-01-14 14:30:00|6828.5|6826.7|6831.1|6829.3|6831.5|6829.5|6824.7|6822.7|648
1642170900000|2022-01-14 14:35:00|6831|6829.2|6835.9|6834.1|6838.2|6836.4|6830.5|6828.7|668
1642171200000|2022-01-14 14:40:00|6836|6834.2|6835.4|6833.6|6839.1|6836.9|6833.1|6831.3|624
1642171500000|2022-01-14 14:45:00|6835.3|6833.5|6828.8|6827|6837.1|6835.3|6828.7|6826.9|584
1642171800000|2022-01-14 14:50:00|6829.1|6827.3|6830.5|6828.7|6832|6830.2|6828.5|6826.7|569
1642172100000|2022-01-14 14:55:00|6830.4|6828.6|6836.4|6833.4|6836.4|6834|6830.4|6828.6|529
1642172400000|2022-01-14 15:00:00|6835.7|6832.7|6823|6820|6835.9|6832.9|6822.1|6819.8|752
1642172700000|2022-01-14 15:05:00|6823.1|6820.1|6831|6828|6831.7|6829.9|6822.9|6820.1|658
1642173000000|2022-01-14 15:10:00|6830.2|6828.4|6827|6825.2|6834.7|6832.4|6826.1|6824.1|546
1642173300000|2022-01-14 15:15:00|6826.9|6825.1|6829.9|6828.1|6831|6829.1|6826.9|6825.1|630
1642173600000|2022-01-14 15:20:00|6830|6828.2|6825.6|6823.8|6830.9|6828.5|6825.6|6823.4|456
1642173900000|2022-01-14 15:25:00|6825.5|6823.7|6824.8|6823|6826.4|6824|6821.8|6820|483
1642174200000|2022-01-14 15:30:00|6825|6823.2|6826.4|6824.6|6826.5|6824.7|6821.9|6819.7|533
1642174500000|2022-01-14 15:35:00|6826.3|6824.5|6821.9|6820.1|6827.4|6825.6|6821.7|6819.9|518
1642174800000|2022-01-14 15:40:00|6822.4|6820.6|6822.4|6819.4|6824.7|6822.3|6821.1|6818.9|509
1642175100000|2022-01-14 15:45:00|6821.8|6820|6823.2|6821.4|6824.6|6822.4|6820.4|6818.6|556
1642175400000|2022-01-14 15:50:00|6823.3|6821.5|6821.3|6819.5|6825.4|6823|6820|6817.8|516
1642175700000|2022-01-14 15:55:00|6821.5|6819.7|6821.3|6819.5|6822.1|6820.3|6819.5|6817.4|579
1642176000000|2022-01-14 16:00:00|6821.4|6819.6|6818.8|6817|6822.8|6820.7|6815.8|6813.5|562
1642176300000|2022-01-14 16:05:00|6819.4|6816.4|6820.2|6818.4|6821|6818.9|6817.8|6815.6|469
1642176600000|2022-01-14 16:10:00|6820.3|6818.5|6815.9|6814.1|6821.6|6819.4|6815.7|6813.4|552
1642176900000|2022-01-14 16:15:00|6815.8|6814|6812.1|6810.3|6816.5|6814.5|6811.6|6809.8|384
1642177200000|2022-01-14 16:20:00|6812|6810.2|6813.6|6811.8|6814.3|6812.5|6811.5|6809.2|339
1642177500000|2022-01-14 16:25:00|6813.5|6811.7|6813.5|6810.5|6816.5|6814.7|6812.5|6810.4|389
1642177800000|2022-01-14 16:30:00|6812.8|6811|6814.2|6811.2|6816.1|6813.8|6810.5|6808.5|498
1642178100000|2022-01-14 16:35:00|6813.2|6811.4|6814.7|6811.7|6815.4|6813.1|6812.4|6810.6|493
1642178400000|2022-01-14 16:40:00|6814.1|6812.3|6812.6|6810.8|6814.8|6812.6|6812.2|6810.4|378
1642178700000|2022-01-14 16:45:00|6813|6811.2|6811.3|6809.5|6816.1|6813.6|6810.9|6809.1|330
1642179000000|2022-01-14 16:50:00|6811.4|6809.6|6810.2|6808.4|6811.6|6809.6|6808.6|6806.4|352
1642179300000|2022-01-14 16:55:00|6810.3|6808.5|6809.9|6808.1|6811.9|6809.6|6809|6806.7|409
1642179600000|2022-01-14 17:00:00|6810|6808.2|6809.9|6806.9|6811|6808.6|6808.8|6806.5|339
1642179900000|2022-01-14 17:05:00|6809.5|6807.7|6809.6|6806.6|6810.8|6808.4|6806.7|6804.3|383
1642180200000|2022-01-14 17:10:00|6809.5|6806.5|6806.4|6804.6|6810.1|6807.8|6806.1|6803.7|415
1642180500000|2022-01-14 17:15:00|6806.6|6804.8|6804.1|6802.3|6808.6|6806.2|6804|6802|348
1642180800000|2022-01-14 17:20:00|6804.2|6802.4|6802.8|6801|6804.6|6802.8|6802.6|6800.3|251
1642181100000|2022-01-14 17:25:00|6802.9|6801.1|6803|6800|6803.8|6801.5|6799.9|6797.5|377
1642181400000|2022-01-14 17:30:00|6802.9|6799.9|6802.1|6800.3|6802.9|6801|6800.2|6798.2|392
1642181700000|2022-01-14 17:35:00|6802|6800.2|6800.9|6799.1|6802.8|6801|6800.4|6798.4|311
1642182000000|2022-01-14 17:40:00|6801|6799.2|6799.5|6797.7|6801.4|6799.6|6799.4|6797.4|357
1642182300000|2022-01-14 17:45:00|6799.4|6797.6|6797.5|6795.7|6799.7|6797.9|6796.6|6794.8|344
1642182600000|2022-01-14 17:50:00|6797.4|6795.6|6796.5|6794.7|6798|6796.2|6795.2|6792.9|366
1642182900000|2022-01-14 17:55:00|6796.7|6794.9|6795.9|6792.9|6797.4|6795.6|6794.6|6792.4|457
1642183200000|2022-01-14 18:00:00|6796|6793|6796.4|6794.6|6797.5|6795.7|6793.2|6790.7|480
1642183500000|2022-01-14 18:05:00|6796.5|6794.7|6799.2|6796.2|6799.4|6797.1|6796.2|6793.8|471
1642183800000|2022-01-14 18:10:00|6798.5|6796.7|6796.8|6795|6799.7|6797.4|6795.9|6793.7|383
1642184100000|2022-01-14 18:15:00|6796.9|6795.1|6797.4|6794.4|6799.4|6797|6796.2|6794|400
1642184400000|2022-01-14 18:20:00|6797.5|6794.5|6797.8|6796|6798.8|6796.4|6796.3|6794.1|325
1642184700000|2022-01-14 18:25:00|6798.4|6795.4|6799|6796|6799.2|6796.8|6797|6794.6|351
1642185000000|2022-01-14 18:30:00|6798.5|6796.7|6798.1|6796.3|6800|6797.6|6797.8|6795.4|319
1642185300000|2022-01-14 18:35:00|6798|6796.2|6799.5|6796.5|6800|6797.7|6797.6|6795.2|269
1642185600000|2022-01-14 18:40:00|6799.4|6796.4|6799.4|6797.6|6800.3|6798|6798.6|6796.2|263
1642185900000|2022-01-14 18:45:00|6799.3|6797.5|6799.6|6797.8|6800.8|6798.5|6798.3|6795.9|331
1642186200000|2022-01-14 18:50:00|6799.7|6797.9|6799.7|6797.9|6801.4|6799.1|6799.3|6797.2|246
1642186500000|2022-01-14 18:55:00|6799.8|6798|6800.3|6798.5|6801.8|6799.5|6799.2|6797.1|278
1642186800000|2022-01-14 19:00:00|6800.1|6798.3|6800.4|6798.6|6803.2|6800.8|6799.9|6797.4|339
1642187100000|2022-01-14 19:05:00|6800.5|6798.7|6800.7|6798.9|6802.1|6799.6|6799.8|6797.5|259
1642187400000|2022-01-14 19:10:00|6800.5|6798.7|6801.7|6799.9|6802.6|6800.2|6799.7|6797.9|238
1642187700000|2022-01-14 19:15:00|6801.6|6799.8|6801.7|6799.9|6802.6|6800.5|6800.5|6798|207
1642188000000|2022-01-14 19:20:00|6801.8|6800|6801.4|6799.6|6802.2|6800|6800.3|6797.9|149
1642188300000|2022-01-14 19:25:00|6801.3|6799.5|6801|6799.2|6802.2|6800.1|6800.8|6798.6|225
1642188600000|2022-01-14 19:30:00|6800.9|6799.1|6803.2|6801.4|6803.6|6801.8|6800.9|6799.1|201
1642188900000|2022-01-14 19:35:00|6803.7|6800.7|6804.8|6803|6805.3|6803.1|6803.1|6800.7|227
1642189200000|2022-01-14 19:40:00|6804.7|6802.9|6805.4|6803.6|6806.3|6804|6804.2|6801.9|262
1642189500000|2022-01-14 19:45:00|6805.3|6803.5|6806.9|6805.1|6807.7|6805.6|6805.3|6803.5|180
1642189800000|2022-01-14 19:50:00|6807.3|6804.3|6806.9|6805.1|6807.3|6805.2|6804.7|6802.4|262
1642190100000|2022-01-14 19:55:00|6807.1|6805.3|6809|6807.2|6809.2|6807.2|6806.4|6804.1|403
1642190400000|2022-01-14 20:00:00|6809.1|6807.3|6813|6810|6813.3|6810.7|6806.5|6804.4|499
1642190700000|2022-01-14 20:05:00|6812.9|6809.9|6809|6806|6812.9|6809.9|6808.2|6805.6|266
1642191000000|2022-01-14 20:10:00|6809.1|6806.1|6810.3|6807.3|6810.8|6808.2|6808.1|6805.1|265
1642191300000|2022-01-14 20:15:00|6810.2|6807.2|6810.5|6808.7|6811.3|6809.2|6808.4|6805.9|253
1642191600000|2022-01-14 20:20:00|6810.4|6808.6|6811.6|6809.8|6812.4|6810.1|6809.9|6807.5|192
1642191900000|2022-01-14 20:25:00|6811.4|6809.6|6810|6807|6812.1|6809.7|6809.3|6806.9|223
1642192200000|2022-01-14 20:30:00|6809.9|6806.9|6811.1|6809.3|6811.8|6809.4|6809.5|6806.9|292
1642192500000|2022-01-14 20:35:00|6811|6809.2|6811.6|6808.6|6812|6809.7|6810.6|6808.3|257
1642192800000|2022-01-14 20:40:00|6811.7|6808.7|6811.4|6809.6|6812.1|6809.8|6810.2|6807.8|314
1642193100000|2022-01-14 20:45:00|6811.3|6809.5|6810.7|6807.7|6812.7|6810.1|6809.4|6807|345
1642193400000|2022-01-14 20:50:00|6810.8|6807.8|6811.4|6809.6|6812.1|6809.8|6810.4|6807.8|366
1642193700000|2022-01-14 20:55:00|6811.5|6809.7|6810.4|6808.6|6811.6|6809.7|6809.8|6807.5|295
1642194000000|2022-01-14 21:00:00|6810.6|6808.8|6809.7|6806.7|6811|6809.1|6807.3|6805.1|294
1642194300000|2022-01-14 21:05:00|6809.6|6806.6|6809.2|6806.2|6809.7|6807.4|6807.9|6805.5|261
1642194600000|2022-01-14 21:10:00|6809.3|6806.3|6809.7|6806.7|6809.8|6807|6808.4|6805.8|118
1642194900000|2022-01-14 21:15:00|6809.8|6806.8|6810.5|6807.5|6811|6808|6809.6|6806.6|186
1642195200000|2022-01-14 21:20:00|6810.6|6807.6|6809.7|6806.7|6811.3|6808.8|6809.1|6806.3|146
1642195500000|2022-01-14 21:25:00|6809.6|6806.6|6810|6807|6810.2|6807.7|6808.3|6805.9|151
1642195800000|2022-01-14 21:30:00|6809.7|6806.7|6808.6|6805.6|6810|6807.3|6808.1|6805.5|141
1642196100000|2022-01-14 21:35:00|6808.7|6805.7|6809.4|6806.4|6809.4|6806.4|6806.3|6803.7|144
1642196400000|2022-01-14 21:40:00|6809.3|6806.3|6809.5|6806.5|6810.3|6807.6|6809.3|6806.3|131
1642196700000|2022-01-14 21:45:00|6809.4|6806.4|6809.6|6806.6|6810.1|6806.9|6808.5|6804.5|188
1642197000000|2022-01-14 21:50:00|6809.7|6806.7|6813.9|6810.2|6814.6|6810.2|6809.5|6806.1|214
1642197300000|2022-01-14 21:55:00|6813.5|6809|6814.2|6801.2|6818.8|6809|6807|6794|774
1642366800000|2022-01-16 21:00:00|6823|6804|6822.5|6803.5|6823|6804|6821|6802|17
1642367100000|2022-01-16 21:05:00|6823|6804|6821|6802|6823|6804|6821|6802|2
1642368600000|2022-01-16 21:30:00|6819.5|6800.5|6819.5|6800.5|6821.5|6802.5|6819.5|6800.5|9
1642369200000|2022-01-16 21:40:00|6821.5|6802.5|6819.5|6800.5|6821.5|6802.5|6819.5|6800.5|9
1642369500000|2022-01-16 21:45:00|6818.5|6799.5|6818.5|6799.5|6820.4|6801.4|6818.5|6799.5|3
1642369800000|2022-01-16 21:50:00|6820.4|6801.4|6820.4|6801.4|6820.4|6801.4|6818.5|6799.5|21
1642370100000|2022-01-16 21:55:00|6818.5|6799.5|6820.4|6801.4|6820.4|6801.4|6818.5|6799.5|8
1642370400000|2022-01-16 22:00:00|6819.9|6800.9|6809.3|6803|6820.4|6805.3|6806.1|6799.3|78
1642370700000|2022-01-16 22:05:00|6809.9|6803.6|6816.6|6803.6|6820.8|6807.8|6807.2|6797|125
1642371000000|2022-01-16 22:10:00|6817|6804|6814.1|6801.1|6819.7|6806.7|6813.3|6800.3|84
1642371300000|2022-01-16 22:15:00|6814|6801|6813.8|6800.8|6815.7|6802.7|6812.4|6799.4|157
1642371600000|2022-01-16 22:20:00|6813.3|6800.3|6816.3|6803.3|6816.5|6803.5|6813|6800.1|140
1642371900000|2022-01-16 22:25:00|6814.7|6801.7|6817.2|6804.2|6823.8|6810.8|6813.6|6800.6|144
1642372200000|2022-01-16 22:30:00|6817.1|6804.1|6813.9|6800.9|6818.1|6805.1|6811.9|6799.6|151
1642372500000|2022-01-16 22:35:00|6812.7|6799.7|6814|6801|6814.7|6801.7|6811.6|6799.5|154
1642372800000|2022-01-16 22:40:00|6813.3|6800.3|6813.6|6800.6|6814.7|6801.7|6811.3|6799.8|185
1642373100000|2022-01-16 22:45:00|6813.7|6800.7|6813.5|6800.5|6814.2|6801.2|6811|6799.7|250
1642373400000|2022-01-16 22:50:00|6813.6|6800.6|6813|6800.4|6814.4|6802.2|6808.7|6799|294
1642373700000|2022-01-16 22:55:00|6812.6|6801.7|6809.5|6805.5|6815.7|6805.7|6805.8|6798.5|321
1642374000000|2022-01-16 23:00:00|6810.6|6805.6|6805.9|6802.9|6816.7|6806.9|6805.9|6802.5|495
1642374300000|2022-01-16 23:05:00|6806.4|6802.8|6805.8|6802.8|6808|6804.8|6804.8|6801.8|439
1642374600000|2022-01-16 23:10:00|6805.9|6802.9|6806.4|6803.4|6807.6|6804.6|6804.8|6801.8|340
1642374900000|2022-01-16 23:15:00|6806.5|6803.5|6806.9|6803.9|6807.7|6804.7|6805.1|6802.1|265
1642375200000|2022-01-16 23:20:00|6806.7|6803.7|6806.8|6803.8|6807.5|6804.5|6805.4|6803|176
1642375500000|2022-01-16 23:25:00|6806.7|6803.7|6806.9|6803.9|6808|6805|6806.4|6803.4|142
1642375800000|2022-01-16 23:30:00|6806.8|6803.8|6808.3|6805.3|6809.2|6806.2|6806.7|6803.7|143
1642376100000|2022-01-16 23:35:00|6808.2|6805.2|6808.7|6805.7|6808.9|6805.9|6807.6|6804.6|82
1642376400000|2022-01-16 23:40:00|6808.6|6805.6|6811.8|6808.8|6811.9|6808.9|6808.1|6805.1|136
1642376700000|2022-01-16 23:45:00|6811.9|6808.9|6808.2|6805.2|6812.4|6809.4|6807.6|6804.6|190
1642377000000|2022-01-16 23:50:00|6808.4|6805.4|6808.6|6805.6|6809.1|6806.1|6807.9|6804.9|181
1642377300000|2022-01-16 23:55:00|6808.7|6805.7|6808.8|6805.8|6810.2|6807.2|6808.7|6805.7|191
1642377600000|2022-01-17 00:00:00|6808.7|6805.7|6801.9|6800.1|6808.9|6806.6|6801.8|6799.5|361
1642377900000|2022-01-17 00:05:00|6802|6800.2|6802.7|6800.9|6805|6802.7|6801.8|6799.5|379
1642378200000|2022-01-17 00:10:00|6802.6|6800.8|6801.5|6799.7|6804.5|6802.1|6801|6798.8|316
1642378500000|2022-01-17 00:15:00|6802.1|6799.1|6804|6802.2|6805.3|6803.1|6801.1|6798.8|324
1642378800000|2022-01-17 00:20:00|6803.9|6802.1|6801.7|6799.9|6804.7|6802.3|6801.2|6799.1|268
1642379100000|2022-01-17 00:25:00|6801.8|6800|6802.6|6800.8|6803.8|6801.4|6801.2|6799.3|307
1642379400000|2022-01-17 00:30:00|6803.2|6800.2|6801.4|6799.6|6804.1|6801.7|6801|6798.7|274
1642379700000|2022-01-17 00:35:00|6801.5|6799.7|6802.7|6800.9|6803.3|6801.2|6801.3|6798.8|225
1642380000000|2022-01-17 00:40:00|6802.6|6800.8|6803.2|6800.2|6804.2|6801.8|6801.6|6799.6|277
1642380300000|2022-01-17 00:45:00|6803.1|6800.1|6801.5|6799.7|6803.2|6800.8|6801.1|6798.9|282
1642380600000|2022-01-17 00:50:00|6801.4|6799.6|6802.2|6800.4|6803.2|6801.3|6799.8|6798|297
1642380900000|2022-01-17 00:55:00|6802.3|6800.5|6799.7|6796.7|6803.1|6800.6|6798.9|6796.7|292
1642381200000|2022-01-17 01:00:00|6799.8|6796.8|6797.8|6796|6800.1|6798.3|6795.8|6793.8|420
1642381500000|2022-01-17 01:05:00|6797.7|6795.9|6798.5|6796.7|6799.3|6797.5|6795.9|6793.6|358
1642381800000|2022-01-17 01:10:00|6798.6|6796.8|6796.8|6795|6800.8|6798.4|6796.8|6794.4|320
1642382100000|2022-01-17 01:15:00|6796.7|6794.9|6794.3|6792.5|6797.7|6795.9|6793.3|6791.5|375
1642382400000|2022-01-17 01:20:00|6794.2|6792.4|6795.8|6794|6796.3|6794.5|6793.5|6791.7|370
1642382700000|2022-01-17 01:25:00|6795.9|6794.1|6797|6795.2|6798.1|6796|6794.4|6792.6|393
1642383000000|2022-01-17 01:30:00|6796.9|6795.1|6793|6791.2|6796.9|6795.1|6791.4|6789|433
1642383300000|2022-01-17 01:35:00|6793.1|6791.3|6789.4|6786.4|6794.5|6792.2|6788.6|6786.1|456
1642383600000|2022-01-17 01:40:00|6789.5|6786.5|6792.3|6790.5|6793.8|6792|6788.1|6785.8|375
1642383900000|2022-01-17 01:45:00|6791.9|6790.1|6789.9|6788.1|6792.4|6790.2|6789.3|6787.5|350
1642384200000|2022-01-17 01:50:00|6790|6788.2|6790.4|6788.6|6792.5|6790.2|6789.8|6787.6|268
1642384500000|2022-01-17 01:55:00|6790.5|6788.7|6791.1|6788.1|6792|6789.6|6788.9|6786.8|331
1642384800000|2022-01-17 02:00:00|6791.2|6788.2|6789.5|6787.7|6794.5|6792.1|6789.5|6787.4|423
1642385100000|2022-01-17 02:05:00|6789.3|6787.5|6790|6788.2|6790.6|6788.5|6788.6|6786.5|344
1642385400000|2022-01-17 02:10:00|6789.9|6788.1|6792.1|6790.3|6793.3|6790.9|6789.6|6787.1|257
1642385700000|2022-01-17 02:15:00|6792.2|6790.4|6792.2|6790.4|6793.7|6791.2|6791|6788.7|233
1642386000000|2022-01-17 02:20:00|6792.1|6790.3|6794.7|6792.9|6795.3|6793|6792.1|6789.7|215
1642386300000|2022-01-17 02:25:00|6794.8|6793|6795.7|6793.9|6795.8|6794|6793.6|6791.3|240
1642386600000|2022-01-17 02:30:00|6795.8|6794|6799.2|6797.4|6800.8|6798.4|6795.8|6794|301
1642386900000|2022-01-17 02:35:00|6799.8|6796.8|6798.7|6796.9|6800.4|6798.1|6798.1|6796.1|207
1642387200000|2022-01-17 02:40:00|6798.8|6797|6800.3|6798.5|6801.7|6799.4|6798.6|6796.8|241
1642387500000|2022-01-17 02:45:00|6800.4|6798.6|6800.3|6798.5|6800.9|6798.8|6799.1|6796.7|268
1642387800000|2022-01-17 02:50:00|6800.4|6798.6|6802.2|6800.4|6803.6|6801.3|6799.9|6797.6|335
1642388100000|2022-01-17 02:55:00|6802.3|6800.5|6802.1|6800.3|6803.2|6801.4|6801.4|6799.3|310
1642388400000|2022-01-17 03:00:00|6802.2|6800.4|6800.9|6799.1|6802.5|6800.5|6799.7|6797.4|336
1642388700000|2022-01-17 03:05:00|6800.8|6799|6801.2|6799.4|6802|6799.5|6800.5|6798.3|266
1642389000000|2022-01-17 03:10:00|6801.1|6799.3|6801|6799.2|6802.1|6799.9|6800.5|6798.4|202
1642389300000|2022-01-17 03:15:00|6800.8|6799|6799.1|6797.3|6801.5|6799.6|6798.8|6796.5|215
1642389600000|2022-01-17 03:20:00|6799|6797.2|6800.3|6798.5|6801.2|6799.2|6799|6797.2|145
1642389900000|2022-01-17 03:25:00|6800.2|6798.4|6802.1|6800.3|6802.7|6800.3|6799.4|6797|205
1642390200000|2022-01-17 03:30:00|6802.2|6800.4|6803|6801.2|6804.7|6802.4|6802.1|6800.2|251
1642390500000|2022-01-17 03:35:00|6803.1|6801.3|6804.6|6802.8|6805.2|6802.9|6802.5|6800.6|269
1642390800000|2022-01-17 03:40:00|6804.7|6802.9|6804.2|6802.4|6804.7|6802.9|6802.8|6801|205
1642391100000|2022-01-17 03:45:00|6804.3|6802.5|6806.3|6804.5|6807.4|6805.2|6804.1|6801.7|231
1642391400000|2022-01-17 03:50:00|6806.4|6804.6|6805.9|6804.1|6807|6805|6805.2|6803.2|173
1642391700000|2022-01-17 03:55:00|6806|6804.2|6803.8|6802|6806|6804.2|6803.7|6801.9|294
1642392000000|2022-01-17 04:00:00|6804|6802.2|6803.5|6801.7|6804.4|6802.6|6803.2|6801.4|259
1642392300000|2022-01-17 04:05:00|6803.4|6801.6|6804.1|6802.3|6804.5|6802.7|6803.3|6801.5|195
1642392600000|2022-01-17 04:10:00|6804.2|6802.4|6805.3|6803.5|6805.6|6803.5|6803.9|6801.8|180
1642392900000|2022-01-17 04:15:00|6805.4|6803.6|6806.9|6805.1|6807|6805.2|6805.2|6803.4|265
1642393200000|2022-01-17 04:20:00|6806.8|6805|6807.7|6805.9|6808.1|6806.3|6806.7|6804.9|190
1642393500000|2022-01-17 04:25:00|6807.6|6805.8|6805|6803.2|6808.1|6805.9|6804.8|6803|179
1642393800000|2022-01-17 04:30:00|6804.9|6803.1|6805.8|6804|6806.1|6804.3|6804.7|6802.7|238
1642394100000|2022-01-17 04:35:00|6805.7|6803.9|6804.9|6803.1|6806.5|6804.2|6804.8|6802.3|220
1642394400000|2022-01-17 04:40:00|6805|6803.2|6805.9|6804.1|6806.3|6804.2|6804.3|6802|193
1642394700000|2022-01-17 04:45:00|6805.8|6804|6805.7|6803.9|6806.5|6804.3|6805.4|6803.2|191
1642395000000|2022-01-17 04:50:00|6805.5|6803.7|6802.8|6801|6805.6|6803.7|6802.7|6800.4|251
1642395300000|2022-01-17 04:55:00|6802.7|6800.9|6802.1|6800.3|6803.8|6801.6|6801.8|6800|223
1642395600000|2022-01-17 05:00:00|6802.2|6800.4|6802.2|6800.4|6802.8|6800.7|6801.7|6799.6|158
1642395900000|2022-01-17 05:05:00|6802.1|6800.3|6800.2|6798.4|6802.2|6800.4|6800.1|6798.3|129
1642396200000|2022-01-17 05:10:00|6800.1|6798.3|6799.5|6797.7|6800.9|6798.7|6799.4|6797.6|161
1642396500000|2022-01-17 05:15:00|6799.4|6797.6|6801.5|6799.7|6802|6800.2|6799.4|6797.6|155
1642396800000|2022-01-17 05:20:00|6801.4|6799.6|6801.4|6799.6|6801.8|6799.7|6800.9|6798.6|143
1642397100000|2022-01-17 05:25:00|6801.1|6799.3|6802.1|6800.3|6803.1|6801.3|6801|6799.2|165
1642397400000|2022-01-17 05:30:00|6802|6800.2|6801|6799.2|6802.8|6800.8|6800.9|6799|237
1642397700000|2022-01-17 05:35:00|6801.1|6799.3|6799.6|6797.8|6801.1|6799.3|6798.8|6796.9|274
1642398000000|2022-01-17 05:40:00|6799.7|6797.9|6800.1|6798.3|6801.2|6799.4|6799.6|6797.7|205
1642398300000|2022-01-17 05:45:00|6800|6798.2|6800.1|6798.3|6801.5|6799.6|6800|6797.7|202
1642398600000|2022-01-17 05:50:00|6800|6798.2|6800.5|6798.7|6801.1|6798.9|6799.2|6796.8|166
1642398900000|2022-01-17 05:55:00|6800.4|6798.6|6799.2|6797.4|6800.8|6799|6798.2|6796.1|266
1642399200000|2022-01-17 06:00:00|6799.1|6797.3|6798.4|6796.6|6800.2|6797.8|6796.9|6795.1|331
1642399500000|2022-01-17 06:05:00|6798.3|6796.5|6799|6797.2|6800.3|6798.5|6798.3|6796.5|281
1642399800000|2022-01-17 06:10:00|6799.1|6797.3|6804.5|6802.7|6806|6803.8|6798.9|6797.1|248
1642400100000|2022-01-17 06:15:00|6804.1|6802.3|6803.5|6801.7|6804.8|6802.3|6802.6|6800.4|233
1642400400000|2022-01-17 06:20:00|6803.6|6801.8|6804.2|6802.4|6804.6|6802.7|6803.5|6801.5|183
1642400700000|2022-01-17 06:25:00|6804.3|6802.5|6805.1|6803.3|6805.5|6803.7|6804|6802.2|168
1642401000000|2022-01-17 06:30:00|6805.2|6803.4|6805|6803.2|6806.9|6805.1|6805|6803.2|245
1642401300000|2022-01-17 06:35:00|6805.1|6803.3|6807.1|6805.3|6807.3|6805.5|6805|6803.2|221
1642401600000|2022-01-17 06:40:00|6806.9|6805.1|6805.7|6803.9|6807.9|6805.8|6805.4|6803.6|150
1642401900000|2022-01-17 06:45:00|6805.6|6803.8|6804.8|6801.8|6805.7|6803.9|6803.6|6801.8|167
1642402200000|2022-01-17 06:50:00|6804.3|6802.5|6803.5|6801.7|6804.8|6803|6801.7|6799.9|252
1642402500000|2022-01-17 06:55:00|6803.4|6801.6|6803.1|6801.3|6804.3|6802.5|6802|6799.8|230
1642402800000|2022-01-17 07:00:00|6803|6801.2|6803.3|6801.5|6804.9|6802.8|6802.1|6800.3|368
1642403100000|2022-01-17 07:05:00|6803.4|6801.6|6806.6|6804.8|6807.8|6805.6|6803.1|6801.3|326
1642403400000|2022-01-17 07:10:00|6806.7|6804.9|6806.9|6805.1|6808.8|6806.7|6806.6|6804.8|278
1642403700000|2022-01-17 07:15:00|6807|6805.2|6805.9|6804.1|6807.7|6805.5|6805.3|6803.1|290
1642404000000|2022-01-17 07:20:00|6806|6804.2|6808.1|6806.3|6808.8|6806.7|6805.5|6803.7|296
1642404300000|2022-01-17 07:25:00|6808.7|6805.7|6811.3|6808.3|6811.3|6809|6807.9|6805.5|340
1642404600000|2022-01-17 07:30:00|6810.7|6808.9|6812.7|6809.7|6814.3|6812.1|6809.7|6807.4|412
1642404900000|2022-01-17 07:35:00|6812.8|6809.8|6814.5|6811.5|6815.1|6813|6811.9|6809.5|368
1642405200000|2022-01-17 07:40:00|6814|6812.2|6814.6|6812.8|6815.2|6812.9|6813|6810.6|265
1642405500000|2022-01-17 07:45:00|6814.7|6812.9|6813|6811.2|6814.9|6812.9|6812.8|6810.6|269
1642405800000|2022-01-17 07:50:00|6813.3|6811.5|6813.1|6811.3|6814.8|6812.6|6812.1|6809.7|313
1642406100000|2022-01-17 07:55:00|6813.3|6811.5|6816.3|6814.5|6817.4|6814.9|6812.4|6810.1|353
1642406400000|2022-01-17 08:00:00|6816.1|6814.3|6816.6|6814.8|6819.9|6817.5|6815.9|6813.8|428
1642406700000|2022-01-17 08:05:00|6816.5|6814.7|6813.3|6810.3|6816.5|6814.7|6812.6|6810.2|401
1642407000000|2022-01-17 08:10:00|6812.8|6811|6810.7|6808.9|6814.6|6812.5|6809.8|6807.5|342
1642407300000|2022-01-17 08:15:00|6811.1|6809.3|6815.1|6812.1|6815.7|6813.3|6810.5|6808.1|332
1642407600000|2022-01-17 08:20:00|6814.7|6812.9|6815.6|6813.8|6816.4|6814|6813.8|6811.2|372
1642407900000|2022-01-17 08:25:00|6815.7|6813.9|6816.8|6813.8|6817.5|6815.4|6814.7|6812.2|339
1642408200000|2022-01-17 08:30:00|6816.9|6813.9|6818.3|6815.3|6819|6816.8|6816|6813.7|382
1642408500000|2022-01-17 08:35:00|6817.8|6816|6818.9|6815.9|6819.1|6816.7|6817.1|6814.8|325
1642408800000|2022-01-17 08:40:00|6818.8|6815.8|6819.9|6816.9|6819.9|6817.6|6816.9|6814.6|271
1642409100000|2022-01-17 08:45:00|6819.8|6816.8|6815|6813.2|6819.9|6817.4|6814.8|6812.6|366
1642409400000|2022-01-17 08:50:00|6814.9|6813.1|6815.2|6813.4|6816.9|6814.7|6814.5|6812.2|297
1642409700000|2022-01-17 08:55:00|6815.1|6813.3|6815.5|6813.7|6817.8|6815.5|6815|6813.2|357
1642410000000|2022-01-17 09:00:00|6815.4|6813.6|6816.1|6814.3|6816.9|6814.5|6814.6|6812.6|344
1642410300000|2022-01-17 09:05:00|6816|6814.2|6813.6|6811.8|6817|6814.6|6813.4|6811.2|315
1642410600000|2022-01-17 09:10:00|6813.5|6811.7|6814.8|6813|6815.5|6813.4|6813.2|6810.9|301
1642410900000|2022-01-17 09:15:00|6814.7|6812.9|6811.9|6810.1|6815|6813.2|6811.9|6809.7|288
1642411200000|2022-01-17 09:20:00|6812|6810.2|6812.8|6811|6813.9|6811.8|6810.8|6808.8|319
1642411500000|2022-01-17 09:25:00|6812.6|6810.8|6811.9|6810.1|6813.3|6810.9|6810.9|6809.1|336
1642411800000|2022-01-17 09:30:00|6811.8|6810|6813.1|6811.3|6814.3|6812.1|6811.8|6809.7|363
1642412100000|2022-01-17 09:35:00|6812.7|6810.9|6812.1|6810.3|6813.9|6811.6|6811.7|6809.5|316
1642412400000|2022-01-17 09:40:00|6812|6810.2|6808.5|6806.7|6812.6|6810.8|6807.7|6805.2|315
1642412700000|2022-01-17 09:45:00|6808.6|6806.8|6807.5|6805.7|6809.3|6806.9|6807.2|6804.8|350
1642413000000|2022-01-17 09:50:00|6807.6|6805.8|6809|6807.2|6810.9|6808.5|6807.5|6805.2|292
1642413300000|2022-01-17 09:55:00|6808.8|6807|6809.8|6808|6810.3|6808.3|6808.3|6806.2|293
1642413600000|2022-01-17 10:00:00|6809.7|6807.9|6811.9|6808.9|6813|6810.6|6809.4|6807.3|261
1642413900000|2022-01-17 10:05:00|6811.4|6809.6|6812.7|6810.9|6813.5|6811|6809.7|6807.8|323
1642414200000|2022-01-17 10:10:00|6812.9|6811.1|6813.5|6811.7|6814.8|6812.3|6812.8|6810.3|279
1642414500000|2022-01-17 10:15:00|6813.3|6811.5|6813.7|6811.9|6814.4|6812.3|6812.8|6810.7|281
1642414800000|2022-01-17 10:20:00|6813.6|6811.8|6811.1|6809.3|6813.6|6811.8|6810.8|6808.9|249
1642415100000|2022-01-17 10:25:00|6811.2|6809.4|6810.8|6809|6812|6809.9|6810.4|6808.4|198
1642415400000|2022-01-17 10:30:00|6810.7|6808.9|6810.4|6808.6|6811.8|6809.4|6809.7|6807.4|245
1642415700000|2022-01-17 10:35:00|6810.9|6807.9|6810.4|6808.6|6811.5|6809|6809.9|6807.8|252
1642416000000|2022-01-17 10:40:00|6810.3|6808.5|6811.9|6808.9|6812.3|6809.8|6810.1|6808.1|192
1642416300000|2022-01-17 10:45:00|6811.8|6808.8|6811.7|6808.7|6812.8|6810.4|6811|6808.7|235
1642416600000|2022-01-17 10:50:00|6811.6|6808.6|6809.7|6807.9|6811.7|6809.4|6809.5|6807.5|237
1642416900000|2022-01-17 10:55:00|6809.6|6807.8|6811.3|6809.5|6811.9|6809.6|6809.1|6806.8|200
1642417200000|2022-01-17 11:00:00|6811.8|6808.8|6814.1|6812.3|6814.8|6812.3|6811|6808.6|236
1642417500000|2022-01-17 11:05:00|6814.6|6811.6|6814.2|6812.4|6816.6|6814.3|6813.7|6811.3|222
1642417800000|2022-01-17 11:10:00|6814.3|6812.5|6815.4|6812.4|6815.4|6813|6813.4|6811.2|188
1642418100000|2022-01-17 11:15:00|6815.5|6812.5|6815.4|6813.6|6816.5|6814|6813.6|6811.3|245
1642418400000|2022-01-17 11:20:00|6815.3|6813.5|6815|6813.2|6816.5|6814.2|6814.9|6812.7|248
1642418700000|2022-01-17 11:25:00|6814.7|6812.9|6814.2|6812.4|6815.2|6813|6813.7|6811.3|162
1642419000000|2022-01-17 11:30:00|6814.3|6812.5|6811.1|6809.3|6814.8|6812.6|6810.2|6807.7|252
1642419300000|2022-01-17 11:35:00|6811.2|6809.4|6809.3|6806.3|6811.2|6809.4|6808.3|6805.8|197
1642419600000|2022-01-17 11:40:00|6809.4|6806.4|6806.5|6804.7|6810|6807.5|6806.4|6804|376
1642419900000|2022-01-17 11:45:00|6806.6|6804.8|6807.5|6804.5|6807.6|6805.2|6804.3|6801.8|351
1642420200000|2022-01-17 11:50:00|6807.4|6804.4|6808.9|6805.9|6809.7|6807.1|6807.2|6804.4|325
1642420500000|2022-01-17 11:55:00|6808.8|6805.8|6810|6807|6811|6808.5|6808.1|6805.8|327
1642420800000|2022-01-17 12:00:00|6810.1|6807.1|6811.2|6809.4|6812.4|6810.1|6809|6806.6|304
1642421100000|2022-01-17 12:05:00|6811.4|6808.4|6809.5|6806.5|6811.5|6809.4|6808.9|6806.4|303
1642421400000|2022-01-17 12:10:00|6809.4|6806.4|6807.6|6805.8|6810.6|6808.4|6807.5|6805.4|285
1642421700000|2022-01-17 12:15:00|6807.7|6805.9|6807.9|6804.9|6810|6807.8|6806.9|6804.5|297
1642422000000|2022-01-17 12:20:00|6807.8|6804.8|6808.5|6805.5|6808.5|6806.2|6806.4|6804.2|223
1642422300000|2022-01-17 12:25:00|6808.4|6805.4|6810.3|6808.5|6811.6|6809.4|6807.8|6805.4|258
1642422600000|2022-01-17 12:30:00|6809.9|6808.1|6807|6805.2|6810.5|6808.1|6806.8|6804.5|297
1642422900000|2022-01-17 12:35:00|6806.9|6805.1|6807.4|6805.6|6808|6805.7|6806.3|6804.1|316
1642423200000|2022-01-17 12:40:00|6807.3|6805.5|6806.3|6803.3|6807.9|6805.6|6805.7|6803.2|210
1642423500000|2022-01-17 12:45:00|6806.2|6803.2|6807.3|6804.3|6807.5|6805.2|6804.8|6802.4|311
1642423800000|2022-01-17 12:50:00|6807.4|6804.4|6806.6|6804.8|6807.5|6805|6805.6|6803.2|222
1642424100000|2022-01-17 12:55:00|6806.5|6804.7|6802.3|6800.5|6806.5|6804.7|6801.9|6799.9|355
1642424400000|2022-01-17 13:00:00|6802.2|6800.4|6805.3|6803.5|6805.5|6803.7|6801.9|6800.1|402
1642424700000|2022-01-17 13:05:00|6805.4|6803.6|6801.7|6799.9|6805.4|6803.6|6801.5|6799.1|325
1642425000000|2022-01-17 13:10:00|6801.6|6799.8|6802.2|6800.4|6803.2|6800.8|6801.3|6799.2|241
1642425300000|2022-01-17 13:15:00|6802.7|6799.7|6800.2|6798.4|6802.7|6800.3|6799.5|6797.2|264
1642425600000|2022-01-17 13:20:00|6800.1|6798.3|6797.4|6795.6|6800.3|6798.3|6795.4|6793.6|291
1642425900000|2022-01-17 13:25:00|6797.3|6795.5|6800.3|6797.3|6800.4|6798|6796.9|6795.1|310
1642426200000|2022-01-17 13:30:00|6800.2|6797.2|6797.9|6796.1|6801.4|6799|6797.8|6796|318
1642426500000|2022-01-17 13:35:00|6797.7|6795.9|6800.7|6797.7|6801.2|6798.2|6797.6|6795.5|273
1642426800000|2022-01-17 13:40:00|6800.2|6798.4|6803.9|6800.9|6804|6801.6|6799.9|6797.4|385
1642427100000|2022-01-17 13:45:00|6804|6801|6801.5|6798.5|6804.1|6801.7|6800.8|6797.8|339
1642427400000|2022-01-17 13:50:00|6801.6|6798.6|6802|6799|6803|6800|6800.6|6798.1|296
1642427700000|2022-01-17 13:55:00|6801.9|6798.9|6803.9|6800.9|6804.8|6802.4|6801.3|6798.8|406
1642428000000|2022-01-17 14:00:00|6803.8|6800.8|6805.4|6802.4|6805.7|6803|6803|6800.4|405
1642428300000|2022-01-17 14:05:00|6805.3|6802.3|6804|6801|6805.7|6803|6800|6797.6|430
1642428600000|2022-01-17 14:10:00|6803.9|6800.9|6805.1|6803.3|6806.6|6804|6802.6|6800.2|439
1642428900000|2022-01-17 14:15:00|6805.2|6803.4|6805.4|6803.6|6806.2|6803.9|6803.5|6801.7|362
1642429200000|2022-01-17 14:20:00|6805.3|6803.5|6803.3|6801.5|6806|6803.6|6802.8|6800.5|321
1642429500000|2022-01-17 14:25:00|6803.4|6801.6|6803.3|6800.3|6804.1|6801.8|6801.3|6799.3|291
1642429800000|2022-01-17 14:30:00|6803.2|6800.2|6804.6|6802.8|6805.3|6803.3|6802|6799.8|375
1642430100000|2022-01-17 14:35:00|6804.7|6802.9|6807.3|6805.5|6808.1|6805.7|6804.3|6802.3|388
1642430400000|2022-01-17 14:40:00|6807.1|6805.3|6807|6805.2|6807.7|6805.3|6804.9|6802.8|381
1642430700000|2022-01-17 14:45:00|6806.9|6805.1|6805|6803.2|6808|6805.6|6804.4|6802.1|352
1642431000000|2022-01-17 14:50:00|6805.1|6803.3|6804.8|6803|6805.7|6803.9|6804|6801.9|338
1642431300000|2022-01-17 14:55:00|6804.9|6803.1|6805.7|6803.9|6806.4|6804.1|6803.5|6801.7|369
1642431600000|2022-01-17 15:00:00|6805.8|6804|6801.6|6799.8|6807.6|6805.4|6801|6798.9|417
1642431900000|2022-01-17 15:05:00|6801.7|6799.9|6800|6798.2|6803.4|6800.9|6799.9|6797.6|427
1642432200000|2022-01-17 15:10:00|6799.9|6798.1|6802|6800.2|6802.7|6800.3|6799.9|6797.5|393
1642432500000|2022-01-17 15:15:00|6802.1|6800.3|6802|6800.2|6804.2|6802|6800.5|6798.6|413
1642432800000|2022-01-17 15:20:00|6801.9|6800.1|6799.1|6797.3|6802.6|6800.3|6799|6796.5|334
1642433100000|2022-01-17 15:25:00|6799.7|6796.7|6798.6|6796.8|6799.9|6798.1|6797.4|6795.3|361
1642433400000|2022-01-17 15:30:00|6798.7|6796.9|6801.6|6799.8|6802.7|6800.5|6798.7|6796.4|393
1642433700000|2022-01-17 15:35:00|6801.5|6799.7|6804.1|6802.3|6805.7|6803.2|6801.1|6799|356
1642434000000|2022-01-17 15:40:00|6803.9|6802.1|6803.1|6801.3|6804.7|6802.5|6801.9|6799.6|413
1642434300000|2022-01-17 15:45:00|6803.2|6801.4|6797.8|6796|6804|6801.8|6797.8|6796|366
1642434600000|2022-01-17 15:50:00|6797.9|6796.1|6798.3|6796.5|6800.9|6798.6|6796.6|6794.1|373
1642434900000|2022-01-17 15:55:00|6798.4|6796.6|6796.7|6793.7|6799.5|6797.1|6792.8|6790.6|549
1642435200000|2022-01-17 16:00:00|6796.8|6793.8|6801|6799.2|6801.7|6799.2|6793.9|6791.6|505
1642435500000|2022-01-17 16:05:00|6800.9|6799.1|6800.2|6797.2|6801.6|6799.1|6798|6795.5|383
1642435800000|2022-01-17 16:10:00|6799.8|6798|6797.9|6794.9|6800.6|6798.1|6796.9|6794.5|301
1642436100000|2022-01-17 16:15:00|6798|6795|6797|6794|6798|6795.6|6795.8|6793.2|283
1642436400000|2022-01-17 16:20:00|6797.1|6794.1|6797.3|6795.5|6798.4|6796|6795.9|6793.3|240
1642436700000|2022-01-17 16:25:00|6797.4|6795.6|6798.3|6795.3|6798.5|6796.3|6796.3|6794.3|288
1642437000000|2022-01-17 16:30:00|6798.2|6795.2|6798.2|6795.2|6799.2|6796.7|6796.8|6794.4|217
1642437300000|2022-01-17 16:35:00|6798.1|6795.1|6798.4|6796.6|6799.3|6797.2|6797.4|6795.1|174
1642437600000|2022-01-17 16:40:00|6798.5|6796.7|6798.5|6795.5|6798.9|6796.8|6797.4|6795|194
1642437900000|2022-01-17 16:45:00|6797.9|6796.1|6797.8|6794.8|6798.6|6796.3|6796.3|6793.8|189
1642438200000|2022-01-17 16:50:00|6797.7|6794.7|6798.9|6795.9|6799.2|6796.7|6795.8|6793.4|225
1642438500000|2022-01-17 16:55:00|6798.8|6795.8|6799|6796|6800|6797.8|6798.1|6795.7|251
1642438800000|2022-01-17 17:00:00|6798.9|6795.9|6798.8|6797|6800.1|6797.7|6797.8|6795.3|273
1642439100000|2022-01-17 17:05:00|6798.9|6797.1|6801.3|6799.5|6802|6799.6|6798.7|6796.2|197
1642439400000|2022-01-17 17:10:00|6801.4|6799.6|6801.6|6798.6|6802|6799.7|6800.4|6798|212
1642439700000|2022-01-17 17:15:00|6801.5|6798.5|6801.7|6798.7|6802.3|6799.9|6800.9|6798.3|227
1642440000000|2022-01-17 17:20:00|6801.1|6799.3|6800.9|6799.1|6802.1|6799.7|6800.5|6798.1|184
1642440300000|2022-01-17 17:25:00|6801|6799.2|6797.9|6796.1|6801.6|6799.4|6796.9|6794.9|239
1642440600000|2022-01-17 17:30:00|6798|6796.2|6799|6797.2|6799.6|6797.3|6797.6|6795.1|215
1642440900000|2022-01-17 17:35:00|6798.9|6797.1|6799.8|6796.8|6801.4|6799.1|6798.8|6796.5|196
1642441200000|2022-01-17 17:40:00|6799.9|6796.9|6800.6|6797.6|6801.7|6798.7|6799.6|6796.8|180
1642441500000|2022-01-17 17:45:00|6800.7|6797.7|6800.2|6797.2|6801.1|6798.2|6799.7|6796.7|201
1642441800000|2022-01-17 17:50:00|6800.3|6797.3|6799.3|6796.3|6800.8|6797.9|6798.7|6796.2|207
1642442100000|2022-01-17 17:55:00|6799.2|6796.2|6805.3|6797|6805.3|6797.6|6798.8|6795.8|254
1642442400000|2022-01-17 18:00:00|6805.4|6796.3|6799.8|6796.8|6811.7|6798.7|6798.8|6793|153
1642442700000|2022-01-17 18:05:00|6799.9|6796.9|6798.4|6795.4|6800|6797|6798.4|6795.4|105
1642443000000|2022-01-17 18:10:00|6798.5|6795.5|6798|6795|6798.6|6795.6|6797.5|6794.5|89
1642443300000|2022-01-17 18:15:00|6797.9|6794.9|6799|6796|6799.2|6796.2|6797.4|6794.4|98
1642443600000|2022-01-17 18:20:00|6798.9|6795.9|6799.1|6796.1|6799.3|6796.9|6798.6|6795.9|99
1642443900000|2022-01-17 18:25:00|6799.2|6796.2|6799.6|6796.6|6799.9|6796.9|6798.6|6796.1|80
1642444200000|2022-01-17 18:30:00|6799.7|6796.7|6800.1|6797.1|6800.2|6797.7|6798.9|6796.5|132
1642444500000|2022-01-17 18:35:00|6799.9|6796.9|6800.1|6797.1|6800.2|6797.6|6799.4|6796.9|48
1642444800000|2022-01-17 18:40:00|6800.2|6797.2|6799.9|6796.9|6800.3|6797.5|6799.1|6796.6|110
1642445100000|2022-01-17 18:45:00|6799.8|6796.8|6799.7|6796.7|6800.2|6797.4|6799.1|6796.7|96
1642445400000|2022-01-17 18:50:00|6799.6|6796.6|6799.2|6796.2|6800.2|6797.6|6799.2|6796.2|95
1642445700000|2022-01-17 18:55:00|6799.3|6796.3|6799.2|6796.2|6799.4|6796.4|6798.9|6795.9|176
1642446000000|2022-01-17 19:00:00|6799.1|6796.1|6799.2|6796.2|6799.5|6796.5|6799|6796|122
1642446300000|2022-01-17 19:05:00|6799.3|6796.3|6799.2|6796.2|6799.4|6796.9|6798.6|6796.2|34
1642446600000|2022-01-17 19:10:00|6799.3|6796.3|6799.4|6796.4|6799.5|6797.1|6798.8|6796|95
1642446900000|2022-01-17 19:15:00|6799.5|6796.5|6799.1|6797.3|6800.3|6797.8|6798.8|6796.4|145
1642447200000|2022-01-17 19:20:00|6799.6|6796.6|6799.6|6796.6|6799.8|6797.4|6799|6796.5|84
1642447500000|2022-01-17 19:25:00|6799.5|6796.5|6800.2|6797.2|6800.7|6798.3|6799.4|6796.5|88
1642447800000|2022-01-17 19:30:00|6800.1|6797.1|6801.7|6798.7|6802|6799.7|6799.5|6797.1|183
1642448100000|2022-01-17 19:35:00|6801.6|6798.6|6799.5|6796.5|6801.6|6799.1|6799|6796|118
1642448400000|2022-01-17 19:40:00|6799.4|6796.4|6799.7|6796.7|6800.4|6798|6797.5|6794.7|160
1642448700000|2022-01-17 19:45:00|6799.2|6796.2|6797.8|6794.8|6799.9|6797.4|6797.3|6794.3|170
1642449000000|2022-01-17 19:50:00|6797.9|6794.9|6798.1|6795.1|6798.4|6795.8|6796.7|6793.7|158
1642449300000|2022-01-17 19:55:00|6798.2|6795.2|6797.7|6794.7|6798.2|6795.4|6795.9|6792.9|184
1642449600000|2022-01-17 20:00:00|6797.8|6794.8|6796.6|6793.6|6797.8|6794.8|6796.1|6793.1|123
1642449900000|2022-01-17 20:05:00|6796.8|6793.8|6796.3|6793.3|6796.9|6793.9|6796.2|6793.2|113
1642450200000|2022-01-17 20:10:00|6796.4|6793.4|6797.1|6794.1|6797.2|6794.2|6795.7|6792.7|88
1642450500000|2022-01-17 20:15:00|6797.2|6794.2|6796.2|6793.2|6797.7|6794.8|6795.3|6792.8|117
1642450800000|2022-01-17 20:20:00|6796.3|6793.3|6796.5|6793.5|6796.9|6794.2|6795.4|6792.8|139
1642451100000|2022-01-17 20:25:00|6796.4|6793.4|6798.4|6796.6|6799|6796.6|6795.9|6793.4|132
1642451400000|2022-01-17 20:30:00|6798.3|6796.5|6798.4|6795.4|6798.9|6796.5|6797.6|6795.2|66
1642451700000|2022-01-17 20:35:00|6798.5|6795.5|6797|6795.2|6798.8|6796.2|6795.5|6793.1|153
1642452000000|2022-01-17 20:40:00|6796.8|6795|6797|6795.2|6797.6|6795.3|6796.4|6794.1|60
1642452300000|2022-01-17 20:45:00|6796.9|6795.1|6797.8|6794.8|6798.9|6795.9|6796.9|6794.6|91
1642452600000|2022-01-17 20:50:00|6797.3|6794.3|6797.8|6794.8|6798|6795.4|6796.7|6793.9|100
1642452900000|2022-01-17 20:55:00|6797.7|6794.7|6796|6793|6798.1|6795.5|6795.7|6792.8|107
1642453200000|2022-01-17 21:00:00|6796.2|6793.2|6794.8|6791.8|6796.7|6793.7|6793.1|6790.9|141
1642453500000|2022-01-17 21:05:00|6794.9|6791.9|6794.7|6791.7|6795|6792|6794.4|6791.4|95
1642453800000|2022-01-17 21:10:00|6794.6|6791.6|6795.3|6792.3|6795.6|6792.6|6794.6|6791.6|314
1642454100000|2022-01-17 21:15:00|6795.4|6792.4|6796.1|6793.1|6796.2|6793.3|6794.8|6792.2|93
1642454400000|2022-01-17 21:20:00|6795.7|6793.9|6796.8|6793.8|6797.1|6794.5|6794.9|6792.1|165
1642454700000|2022-01-17 21:25:00|6796.9|6793.9|6797.2|6794.2|6797.6|6795.3|6796.3|6793.8|138
1642455000000|2022-01-17 21:30:00|6797.3|6794.3|6797.3|6794.3|6797.5|6795.1|6796.7|6793.9|92
1642455300000|2022-01-17 21:35:00|6797.4|6794.4|6797|6795.2|6798.1|6795.7|6796.7|6794.3|94
1642455600000|2022-01-17 21:40:00|6797.1|6795.3|6796.9|6795.1|6797.7|6795.3|6796.8|6794.6|66
1642455900000|2022-01-17 21:45:00|6797|6795.2|6797.1|6794.1|6797.6|6795.2|6796.3|6793.3|109
1642456200000|2022-01-17 21:50:00|6797.2|6794.2|6797|6794|6797.4|6794.4|6796.6|6793.6|119
1642456500000|2022-01-17 21:55:00|6796.8|6793.7|6802.6|6789.6|6809.4|6796.4|6796.7|6789.6|227
1642456800000|2022-01-17 22:00:00|6814.9|6801.9|6807.2|6794.2|6814.9|6801.9|6795.4|6788.6|51
1642457100000|2022-01-17 22:05:00|6810.5|6797.5|6813.4|6800.4|6814.9|6801.9|6806.8|6793.8|61
1642457400000|2022-01-17 22:10:00|6809.7|6796.7|6802.3|6789.3|6814.2|6801.2|6801.3|6788.3|162
1642457700000|2022-01-17 22:15:00|6802.1|6789.1|6801.2|6790.2|6803.4|6791.5|6800|6789|224
1642458000000|2022-01-17 22:20:00|6800.9|6790.3|6800.8|6789.4|6801.5|6791.4|6800|6789.2|225
1642458300000|2022-01-17 22:25:00|6800.9|6789.3|6800.1|6787.1|6801.7|6791|6795.8|6782.8|217
1642458600000|2022-01-17 22:30:00|6800.2|6787.2|6800.6|6787.6|6801|6788|6799.7|6786.7|171
1642458900000|2022-01-17 22:35:00|6800.7|6787.7|6800.9|6787.9|6801.2|6788.5|6799.8|6786.9|283
1642459200000|2022-01-17 22:40:00|6800.7|6787.8|6800.7|6787.7|6800.9|6788.6|6799.7|6786.8|407
1642459500000|2022-01-17 22:45:00|6800.9|6787.9|6797.3|6787|6801.2|6788.8|6796.9|6785.7|351
1642459800000|2022-01-17 22:50:00|6797.2|6787.1|6800.3|6788.2|6811|6798|6796.1|6785.9|474
1642460100000|2022-01-17 22:55:00|6799.9|6787.7|6797|6790.3|6801.5|6790.7|6795.1|6787.2|942
1642460400000|2022-01-17 23:00:00|6796.8|6789.7|6796.3|6793.3|6800.6|6794.7|6795.8|6789.3|455
1642460700000|2022-01-17 23:05:00|6796.1|6793.1|6797|6794|6797.5|6794.5|6796.1|6793.1|136
1642461000000|2022-01-17 23:10:00|6796.9|6793.9|6794.1|6791.1|6799|6795.5|6794.1|6790.8|161
1642461300000|2022-01-17 23:15:00|6793.7|6790.7|6794.4|6792.6|6795.1|6792.7|6792.6|6790|146
1642461600000|2022-01-17 23:20:00|6795.1|6792.1|6794.7|6791.7|6795.4|6793|6794.1|6791.5|83
1642461900000|2022-01-17 23:25:00|6794.6|6791.6|6792|6790.2|6794.7|6791.7|6791.8|6790|85
1642462200000|2022-01-17 23:30:00|6791.9|6790.1|6795.2|6792.2|6795.3|6792.9|6791.7|6789.5|113
1642462500000|2022-01-17 23:35:00|6794.4|6792.6|6796.7|6793.7|6796.8|6793.8|6794.3|6791.9|94
1642462800000|2022-01-17 23:40:00|6796.6|6793.6|6795.1|6793.3|6796.7|6794.7|6794.3|6792.5|86
1642463100000|2022-01-17 23:45:00|6795|6793.2|6795.6|6793.8|6796.2|6794.4|6795|6793.1|96
1642463400000|2022-01-17 23:50:00|6795.7|6793.9|6797.1|6795.3|6797.4|6795.6|6795.6|6793.8|103
1642463700000|2022-01-17 23:55:00|6797.2|6795.4|6796.9|6795.1|6797.5|6795.7|6796.9|6795.1|109
1642464000000|2022-01-18 00:00:00|6797|6795.2|6796.7|6794.9|6798.5|6796.7|6796.4|6794.6|185
1642464300000|2022-01-18 00:05:00|6796.6|6794.8|6796.8|6795|6797.1|6795.3|6796.2|6794.4|197
1642464600000|2022-01-18 00:10:00|6796.7|6794.9|6796.5|6794.7|6797.6|6795.8|6796.1|6794.3|174
1642464900000|2022-01-18 00:15:00|6796.6|6794.8|6799.5|6797.7|6800.1|6798.3|6796.4|6794.6|201
1642465200000|2022-01-18 00:20:00|6799.6|6797.8|6799.1|6797.3|6800.4|6798.6|6798.5|6796.7|154
1642465500000|2022-01-18 00:25:00|6798.9|6797.1|6798.4|6796.6|6800.5|6798.7|6798.1|6796.3|223
1642465800000|2022-01-18 00:30:00|6798.6|6796.8|6798.1|6796.3|6799.9|6798.1|6797.8|6796|200
1642466100000|2022-01-18 00:35:00|6798.4|6796.6|6797|6795.2|6798.5|6796.7|6796.5|6794.7|175
1642466400000|2022-01-18 00:40:00|6797.1|6795.3|6797.2|6795.4|6797.8|6796|6795.9|6794.1|181
1642466700000|2022-01-18 00:45:00|6797.3|6795.5|6798.1|6796.3|6798.3|6796.5|6796.6|6794.8|176
1642467000000|2022-01-18 00:50:00|6798|6796.2|6800.1|6798.3|6800.6|6798.8|6797.2|6795.4|246
1642467300000|2022-01-18 00:55:00|6800|6798.2|6803.1|6801.3|6803.5|6801.7|6800|6798.2|254
1642467600000|2022-01-18 01:00:00|6803.2|6801.4|6801.3|6799.5|6803.6|6801.8|6800.4|6798.6|314
1642467900000|2022-01-18 01:05:00|6801.2|6799.4|6800.6|6798.8|6801.7|6799.9|6799.7|6797.9|296
1642468200000|2022-01-18 01:10:00|6800.5|6798.7|6801.9|6800.1|6802|6800.2|6800.5|6798.7|270
1642468500000|2022-01-18 01:15:00|6801.8|6800|6801.8|6800|6803|6801.2|6801|6799.2|309
1642468800000|2022-01-18 01:20:00|6801.7|6799.9|6802.8|6801|6803.4|6801.6|6801.7|6799.9|224
1642469100000|2022-01-18 01:25:00|6802.7|6800.9|6801.1|6799.3|6802.9|6801.1|6800.9|6799.1|219
1642469400000|2022-01-18 01:30:00|6801|6799.2|6800.7|6798.9|6801.3|6799.5|6799.6|6797.8|253
1642469700000|2022-01-18 01:35:00|6800.6|6798.8|6803.5|6801.7|6804.1|6802.3|6800.5|6798.7|255
1642470000000|2022-01-18 01:40:00|6803.6|6801.8|6807.1|6805.3|6807.4|6805.6|6803.5|6801.7|271
1642470300000|2022-01-18 01:45:00|6807.2|6805.4|6806.3|6804.5|6807.2|6805.4|6805.9|6804.1|229
1642470600000|2022-01-18 01:50:00|6806.4|6804.6|6807.1|6805.3|6808.2|6806.4|6805.5|6803.7|236
1642470900000|2022-01-18 01:55:00|6807|6805.2|6807.3|6805.5|6809|6807.2|6807|6805.2|241
1642471200000|2022-01-18 02:00:00|6807.4|6805.6|6805.1|6803.3|6808.5|6806.7|6804.6|6802.8|282
1642471500000|2022-01-18 02:05:00|6805.2|6803.4|6805.1|6803.3|6805.4|6803.6|6803.7|6801.9|261
1642471800000|2022-01-18 02:10:00|6805|6803.2|6805.7|6803.9|6806.3|6804.5|6804.3|6802.5|268
1642472100000|2022-01-18 02:15:00|6805.6|6803.8|6805.9|6804.1|6806.5|6804.7|6805.6|6803.8|215
1642472400000|2022-01-18 02:20:00|6805.8|6804|6804.3|6802.5|6806.4|6804.6|6803.7|6801.9|181
1642472700000|2022-01-18 02:25:00|6804.4|6802.6|6805.8|6804|6806|6804.2|6803.8|6802|236
1642473000000|2022-01-18 02:30:00|6805.7|6803.9|6806.1|6804.3|6806.4|6804.6|6804.2|6802.4|254
1642473300000|2022-01-18 02:35:00|6806.2|6804.4|6805.6|6803.8|6806.2|6804.4|6804.9|6803.1|144
1642473600000|2022-01-18 02:40:00|6805.7|6803.9|6806.3|6804.5|6807.2|6805.4|6804.8|6803|186
1642473900000|2022-01-18 02:45:00|6806.2|6804.4|6803|6801.2|6806.8|6805|6802.6|6800.8|303
1642474200000|2022-01-18 02:50:00|6803.3|6801.5|6803.3|6801.5|6804.6|6802.8|6801.9|6800.1|300
1642474500000|2022-01-18 02:55:00|6803.4|6801.6|6806|6804.2|6806.3|6804.5|6802.8|6801|353
1642474800000|2022-01-18 03:00:00|6805.9|6804.1|6807.1|6805.3|6807.9|6806.1|6805.6|6803.8|330
1642475100000|2022-01-18 03:05:00|6807.2|6805.4|6807.1|6805.3|6807.7|6805.9|6806|6804.2|262
1642475400000|2022-01-18 03:10:00|6807.5|6805.7|6807.1|6805.3|6808.9|6807.1|6806.9|6805.1|202
1642475700000|2022-01-18 03:15:00|6807.2|6805.4|6803.8|6802|6807.5|6805.7|6803.6|6801.8|193
1642476000000|2022-01-18 03:20:00|6803.9|6802.1|6802.7|6800.9|6806.4|6804.6|6802.1|6800.3|264
1642476300000|2022-01-18 03:25:00|6802.6|6800.8|6801.8|6800|6802.9|6801.1|6801.2|6799.4|244
1642476600000|2022-01-18 03:30:00|6801.9|6800.1|6797|6795.2|6803.1|6801.3|6796.9|6795.1|296
1642476900000|2022-01-18 03:35:00|6796.9|6795.1|6788.8|6787|6797.1|6795.3|6788.1|6785.8|478
1642477200000|2022-01-18 03:40:00|6788.7|6786.9|6772.6|6770.8|6788.7|6786.9|6770.5|6768.2|711
1642477500000|2022-01-18 03:45:00|6772.5|6770.7|6768.8|6767|6774|6772.2|6768.2|6766.4|600
1642477800000|2022-01-18 03:50:00|6768.7|6766.9|6766.9|6765.1|6771.2|6769.4|6764.1|6762.3|593
1642478100000|2022-01-18 03:55:00|6766.8|6765|6772.5|6770.7|6772.5|6770.7|6766.7|6764.9|532
1642478400000|2022-01-18 04:00:00|6772.4|6770.6|6776.1|6774.3|6776.3|6774.5|6771.3|6769.5|354
1642478700000|2022-01-18 04:05:00|6776.2|6774.4|6775.8|6774|6778.2|6776.4|6775.1|6773.3|248
1642479000000|2022-01-18 04:10:00|6775.9|6774.1|6775.6|6773.8|6776.1|6774.3|6774.4|6772.6|265
1642479300000|2022-01-18 04:15:00|6775.5|6773.7|6772.2|6770.4|6776|6774.2|6772|6770.2|244
1642479600000|2022-01-18 04:20:00|6772.3|6770.5|6770.6|6768.8|6772.9|6771.1|6770|6768.2|338
1642479900000|2022-01-18 04:25:00|6770.5|6768.7|6769.5|6767.7|6772.1|6770.3|6769.1|6767.3|344
1642480200000|2022-01-18 04:30:00|6769.3|6767.5|6771.3|6769.5|6771.9|6770.1|6769|6767.2|302
1642480500000|2022-01-18 04:35:00|6771.2|6769.4|6775.4|6773.6|6775.9|6774.1|6771.2|6769.4|367
1642480800000|2022-01-18 04:40:00|6775.5|6773.7|6776.2|6774.4|6776.9|6775.1|6775.4|6773.6|194
1642481100000|2022-01-18 04:45:00|6776.1|6774.3|6775.5|6773.7|6776.7|6774.9|6774.4|6772.6|255
1642481400000|2022-01-18 04:50:00|6775.6|6773.8|6778.2|6776.4|6778.6|6776.8|6775.4|6773.6|268
1642481700000|2022-01-18 04:55:00|6778.1|6776.3|6780.3|6778.5|6780.7|6778.9|6778.1|6776.3|241
1642482000000|2022-01-18 05:00:00|6780.1|6778.3|6778.4|6776.6|6780.4|6778.6|6778.2|6776.4|311
1642482300000|2022-01-18 05:05:00|6778.5|6776.7|6778|6776.2|6778.5|6776.7|6776.4|6774.6|264
1642482600000|2022-01-18 05:10:00|6777.9|6776.1|6776.2|6774.4|6779|6777.2|6776|6774.2|273
1642482900000|2022-01-18 05:15:00|6776.1|6774.3|6777.2|6775.4|6778.3|6776.5|6774.9|6773.1|242
1642483200000|2022-01-18 05:20:00|6777.1|6775.3|6775.8|6774|6777.4|6775.6|6775.3|6773.5|276
1642483500000|2022-01-18 05:25:00|6775.7|6773.9|6775.1|6773.3|6776|6774.2|6774.9|6773.1|230
1642483800000|2022-01-18 05:30:00|6775.2|6773.4|6775.6|6773.8|6776.8|6775|6773.2|6771.4|285
1642484100000|2022-01-18 05:35:00|6775.7|6773.9|6778|6776.2|6780.1|6778.3|6775.5|6773.7|249
1642484400000|2022-01-18 05:40:00|6777.9|6776.1|6777.4|6775.6|6778|6776.2|6775.8|6774|203
1642484700000|2022-01-18 05:45:00|6777.3|6775.5|6779.7|6777.9|6779.8|6778|6776.8|6775|291
1642485000000|2022-01-18 05:50:00|6779.6|6777.8|6778.1|6776.3|6779.6|6777.8|6776.8|6775|289
1642485300000|2022-01-18 05:55:00|6778.3|6776.5|6775.6|6773.8|6778.3|6776.5|6775.5|6773.7|297
1642485600000|2022-01-18 06:00:00|6775.7|6773.9|6776.9|6775.1|6777.2|6775.4|6775.5|6773.7|274
1642485900000|2022-01-18 06:05:00|6777|6775.2|6776.8|6775|6778.2|6776.4|6776.3|6774.5|212
1642486200000|2022-01-18 06:10:00|6776.9|6775.1|6777.1|6775.3|6778.5|6776.7|6776.6|6774.8|259
1642486500000|2022-01-18 06:15:00|6777.2|6775.4|6777.9|6776.1|6778.1|6776.3|6776.3|6774.5|234
1642486800000|2022-01-18 06:20:00|6777.8|6776|6776.6|6774.8|6779|6777.2|6775.6|6773.8|218
1642487100000|2022-01-18 06:25:00|6776.7|6774.9|6778.4|6776.6|6778.5|6776.7|6776.6|6774.8|325
1642487400000|2022-01-18 06:30:00|6778.3|6776.5|6779.8|6778|6779.8|6778|6776.1|6774.3|284
1642487700000|2022-01-18 06:35:00|6779.7|6777.9|6778.4|6776.6|6780.3|6778.5|6778.1|6776.3|257
1642488000000|2022-01-18 06:40:00|6778.5|6776.7|6779.4|6777.6|6780.4|6778.6|6777.6|6775.8|325
1642488300000|2022-01-18 06:45:00|6779.3|6777.5|6781.4|6779.6|6782.4|6780.6|6778.5|6776.7|321
1642488600000|2022-01-18 06:50:00|6781.5|6779.7|6785|6783.2|6785|6783.2|6780.7|6778.9|343
1642488900000|2022-01-18 06:55:00|6784.9|6783.1|6784.9|6783.1|6785.8|6783.8|6783|6781.2|321
1642489200000|2022-01-18 07:00:00|6784.5|6782.7|6783|6781.2|6786.1|6784.3|6781.1|6779.3|394
1642489500000|2022-01-18 07:05:00|6782.9|6781.1|6780|6778.2|6784.2|6782.4|6779.8|6778|340
1642489800000|2022-01-18 07:10:00|6780.1|6778.3|6774.6|6772.8|6780.6|6778.8|6774.4|6772.6|345
1642490100000|2022-01-18 07:15:00|6774.7|6772.9|6776.6|6774.8|6778.7|6776.3|6774|6772.2|350
1642490400000|2022-01-18 07:20:00|6776.5|6774.7|6774.8|6773|6778|6776.2|6774.6|6772.8|382
1642490700000|2022-01-18 07:25:00|6774.6|6772.8|6777|6775.2|6778.8|6777|6774|6772.2|385
1642491000000|2022-01-18 07:30:00|6776.9|6775.1|6777.7|6775.9|6778|6776.2|6774.6|6772.8|279
1642491300000|2022-01-18 07:35:00|6777.5|6775.7|6782.1|6780.3|6782.2|6780.4|6777.5|6775.7|444
1642491600000|2022-01-18 07:40:00|6782.2|6780.4|6783|6781.2|6783.3|6781.5|6781.8|6780|440
1642491900000|2022-01-18 07:45:00|6783.1|6781.3|6783|6781.2|6784.3|6782.5|6781.5|6779.7|346
1642492200000|2022-01-18 07:50:00|6782.9|6781.1|6785.2|6783.4|6786.1|6784.3|6782.9|6781.1|280
1642492500000|2022-01-18 07:55:00|6785.4|6783.6|6783.9|6782.1|6785.5|6783.7|6782.7|6780.9|377
1642492800000|2022-01-18 08:00:00|6783.4|6781.6|6784.6|6782.8|6785.9|6784.1|6780.2|6778.4|490
1642493100000|2022-01-18 08:05:00|6784.7|6782.9|6781.3|6779.5|6785.5|6783.7|6780.9|6779.1|415
1642493400000|2022-01-18 08:10:00|6781.1|6779.3|6777.1|6775.3|6781.1|6779.3|6775.6|6773.8|488
1642493700000|2022-01-18 08:15:00|6777.2|6775.4|6774.7|6772.9|6778.4|6776.6|6774|6772.2|430
1642494000000|2022-01-18 08:20:00|6774.6|6772.8|6776.6|6774.8|6778.2|6776.4|6774.2|6772.4|419
1642494300000|2022-01-18 08:25:00|6776.4|6774.6|6775.7|6773.9|6778.6|6776.8|6774.6|6772.8|454
1642494600000|2022-01-18 08:30:00|6775.8|6774|6773.4|6771.6|6776.2|6774.4|6772.1|6770.3|405
1642494900000|2022-01-18 08:35:00|6773.3|6771.5|6774|6772.2|6774.2|6772.4|6772|6770.2|343
1642495200000|2022-01-18 08:40:00|6774.1|6772.3|6770.5|6768.7|6774.3|6772.5|6769.8|6768|416
1642495500000|2022-01-18 08:45:00|6770.2|6768.4|6770.1|6768.3|6770.4|6768.6|6767.7|6765.9|430
1642495800000|2022-01-18 08:50:00|6770|6768.2|6770.1|6768.3|6771.2|6769.4|6768|6766.2|381
1642496100000|2022-01-18 08:55:00|6769.9|6768.1|6774.1|6772.3|6774.8|6773|6769.5|6767.7|385
1642496400000|2022-01-18 09:00:00|6774.2|6772.4|6773.1|6771.3|6774.8|6773|6771.7|6769.9|419
1642496700000|2022-01-18 09:05:00|6772.9|6771.1|6771.1|6769.3|6774.3|6772.5|6770.7|6768.9|366
1642497000000|2022-01-18 09:10:00|6771|6769.2|6771|6769.2|6772.5|6770.7|6770|6768.2|323
1642497300000|2022-01-18 09:15:00|6770.9|6769.1|6770.1|6768.3|6771|6769.2|6767.7|6765.9|363
1642497600000|2022-01-18 09:20:00|6770.2|6768.4|6769.6|6767.8|6770.5|6768.7|6768.5|6766.7|349
1642497900000|2022-01-18 09:25:00|6769.7|6767.9|6767.9|6766.1|6770.4|6768.6|6767|6765.2|354
1642498200000|2022-01-18 09:30:00|6768|6766.2|6768|6766.2|6770.6|6768.8|6766.8|6765|401
1642498500000|2022-01-18 09:35:00|6768.1|6766.3|6769.2|6767.4|6769.5|6767.7|6766.2|6764.4|368
1642498800000|2022-01-18 09:40:00|6769.3|6767.5|6767.2|6765.4|6769.4|6767.6|6765.3|6763.5|370
1642499100000|2022-01-18 09:45:00|6766.9|6765.1|6767.5|6765.7|6768.5|6766.7|6766.1|6764.3|376
1642499400000|2022-01-18 09:50:00|6767.6|6765.8|6772|6770.2|6772.3|6770.5|6767.6|6765.8|371
1642499700000|2022-01-18 09:55:00|6771.9|6770.1|6773.1|6771.3|6773.7|6771.9|6770.6|6768.8|332
1642500000000|2022-01-18 10:00:00|6773.2|6771.4|6774.3|6772.5|6775.5|6773.7|6771.9|6770.1|366
1642500300000|2022-01-18 10:05:00|6774.4|6772.6|6773.8|6772|6775.7|6773.9|6771.9|6770.1|305
1642500600000|2022-01-18 10:10:00|6773.7|6771.9|6775.3|6773.5|6775.3|6773.5|6772.8|6771|264
1642500900000|2022-01-18 10:15:00|6775.2|6773.4|6776.9|6775.1|6776.9|6775.1|6774.1|6772.3|291
1642501200000|2022-01-18 10:20:00|6776.6|6774.8|6776.3|6774.5|6776.6|6774.8|6774.2|6772.4|269
1642501500000|2022-01-18 10:25:00|6776.4|6774.6|6776.9|6775.1|6778.4|6776.6|6776.2|6774.4|313
1642501800000|2022-01-18 10:30:00|6777.1|6775.3|6777|6775.2|6778.4|6776.6|6776.4|6774.6|326
1642502100000|2022-01-18 10:35:00|6776.9|6775.1|6774.4|6772.6|6777.4|6775.6|6774.4|6772.6|315
1642502400000|2022-01-18 10:40:00|6774.3|6772.5|6772|6770.2|6774.4|6772.6|6770.1|6768.3|333
1642502700000|2022-01-18 10:45:00|6771.9|6770.1|6773.6|6771.8|6774|6772.2|6771.5|6769.7|367
1642503000000|2022-01-18 10:50:00|6773.7|6771.9|6774.1|6772.3|6774.6|6772.8|6772.9|6771.1|368
1642503300000|2022-01-18 10:55:00|6774.2|6772.4|6771.5|6769.7|6774.4|6772.6|6771.3|6769.5|338
1642503600000|2022-01-18 11:00:00|6771.7|6769.9|6772.5|6770.7|6773.5|6771.7|6770.4|6768.6|354
1642503900000|2022-01-18 11:05:00|6772.4|6770.6|6777.2|6775.4|6777.2|6775.4|6771.6|6769.8|303
1642504200000|2022-01-18 11:10:00|6777.1|6775.3|6777.7|6775.9|6778.8|6777|6776.7|6774.9|253
1642504500000|2022-01-18 11:15:00|6777.5|6775.7|6777.7|6775.9|6779.3|6777.5|6776.7|6774.9|289
1642504800000|2022-01-18 11:20:00|6777.6|6775.8|6776.2|6774.4|6778|6776.2|6773.8|6772|313
1642505100000|2022-01-18 11:25:00|6776.1|6774.3|6778.7|6776.9|6779.1|6777.3|6775.9|6774.1|302
1642505400000|2022-01-18 11:30:00|6778.8|6777|6776.7|6774.9|6779.1|6777.3|6775.8|6774|330
1642505700000|2022-01-18 11:35:00|6776.8|6775|6778.6|6776.8|6778.8|6777|6776.8|6775|276
1642506000000|2022-01-18 11:40:00|6778.7|6776.9|6783|6781.2|6783|6781.2|6777.9|6776.1|285
1642506300000|2022-01-18 11:45:00|6782.9|6781.1|6781.2|6779.4|6783.7|6781.9|6780.8|6779|308
1642506600000|2022-01-18 11:50:00|6781.3|6779.5|6776.7|6774.9|6781.4|6779.6|6775.8|6774|278
1642506900000|2022-01-18 11:55:00|6776.8|6775|6775.5|6773.7|6777|6775.2|6774.5|6772.7|405
1642507200000|2022-01-18 12:00:00|6775.6|6773.8|6773.7|6771.9|6776|6774.2|6773.4|6771.6|409
1642507500000|2022-01-18 12:05:00|6773.8|6772|6772.5|6770.7|6774.4|6772.6|6771.9|6770.1|307
1642507800000|2022-01-18 12:10:00|6772.4|6770.6|6772.8|6771|6773.6|6771.8|6771.3|6769.5|316
1642508100000|2022-01-18 12:15:00|6772.7|6770.9|6771.8|6770|6773|6771.2|6769.6|6767.8|312
1642508400000|2022-01-18 12:20:00|6771.7|6769.9|6773.2|6771.4|6774.2|6772.4|6771.6|6769.8|338
1642508700000|2022-01-18 12:25:00|6773.3|6771.5|6778|6776.2|6778|6776.2|6773.2|6771.4|289
1642509000000|2022-01-18 12:30:00|6777.9|6776.1|6776|6774.2|6778.3|6776.5|6775.7|6773.9|291
1642509300000|2022-01-18 12:35:00|6776.1|6774.3|6776.3|6774.5|6776.4|6774.6|6774.6|6772.8|263
1642509600000|2022-01-18 12:40:00|6776.6|6774.8|6777.6|6775.8|6778|6776.2|6774.7|6772.9|276
1642509900000|2022-01-18 12:45:00|6777.7|6775.9|6780.9|6779.1|6782.6|6780.8|6777.1|6775.3|397
1642510200000|2022-01-18 12:50:00|6781.2|6779.4|6778.8|6777|6781.7|6779.9|6778.6|6776.8|299
1642510500000|2022-01-18 12:55:00|6779|6777.2|6776.1|6774.3|6779.5|6777.7|6775.9|6774.1|315
1642510800000|2022-01-18 13:00:00|6776.2|6774.4|6775.7|6773.9|6776.7|6774.9|6773.1|6771.3|391
1642511100000|2022-01-18 13:05:00|6775.6|6773.8|6772.6|6770.8|6775.6|6773.8|6772.1|6770.3|416
1642511400000|2022-01-18 13:10:00|6772.5|6770.7|6768.1|6766.3|6773.1|6771.3|6767.2|6765.4|437
1642511700000|2022-01-18 13:15:00|6767.8|6766|6765.1|6763.3|6768|6766.2|6765.1|6763.3|456
1642512000000|2022-01-18 13:20:00|6765|6763.2|6767.6|6765.8|6768.8|6767|6764.4|6762.6|419
1642512300000|2022-01-18 13:25:00|6767.7|6765.9|6767.3|6765.5|6768.4|6766.6|6766.4|6764.6|355
1642512600000|2022-01-18 13:30:00|6768|6765|6777.5|6775.7|6778.2|6776.4|6767.6|6764.9|535
1642512900000|2022-01-18 13:35:00|6777.6|6775.8|6780.1|6778.3|6781.2|6779.4|6776.8|6775|518
1642513200000|2022-01-18 13:40:00|6780.4|6778.6|6779|6777.2|6780.9|6779.1|6777.7|6775.9|477
1642513500000|2022-01-18 13:45:00|6778.9|6777.1|6780.1|6778.3|6781.5|6779.7|6777.5|6775.7|481
1642513800000|2022-01-18 13:50:00|6780|6778.2|6778.1|6776.3|6782.1|6780.3|6777.8|6776|420
1642514100000|2022-01-18 13:55:00|6778|6776.2|6781.2|6779.4|6781.9|6780.1|6776.7|6774.9|440
1642514400000|2022-01-18 14:00:00|6781.3|6779.5|6781|6779.2|6783.3|6781.5|6779|6777.2|424
1642514700000|2022-01-18 14:05:00|6781.1|6779.3|6777|6775.2|6781.6|6779.8|6776.9|6775.1|439
1642515000000|2022-01-18 14:10:00|6776.9|6775.1|6773.9|6772.1|6778.2|6776.4|6773.5|6771.7|400
1642515300000|2022-01-18 14:15:00|6774|6772.2|6770.2|6768.4|6774.1|6772.3|6769|6767.2|493
1642515600000|2022-01-18 14:20:00|6770.1|6768.3|6769.8|6768|6771.2|6769.4|6767.3|6765.5|496
1642515900000|2022-01-18 14:25:00|6769.7|6767.9|6771.2|6769.4|6771.3|6769.5|6768.2|6766.4|494
1642516200000|2022-01-18 14:30:00|6770|6768.2|6771.5|6769.7|6773.1|6771.3|6768.6|6766.8|467
1642516500000|2022-01-18 14:35:00|6771.4|6769.6|6774.1|6772.3|6774.6|6772.8|6768.1|6766.3|547
1642516800000|2022-01-18 14:40:00|6774.3|6772.5|6774.2|6772.4|6776|6774.2|6770.2|6768.4|617
1642517100000|2022-01-18 14:45:00|6774.4|6772.6|6774.4|6772.6|6776.5|6774.7|6773.1|6771.3|518
1642517400000|2022-01-18 14:50:00|6775|6773.2|6771.4|6769.6|6775.1|6773.3|6769.7|6767.9|543
1642517700000|2022-01-18 14:55:00|6771.8|6770|6773.9|6772.1|6774.2|6772.4|6770.8|6769|502
1642518000000|2022-01-18 15:00:00|6773.8|6772|6768.2|6766.4|6773.8|6772|6767.6|6765.8|518
1642518300000|2022-01-18 15:05:00|6768.3|6766.5|6774.4|6772.6|6774.5|6772.7|6765.5|6763.7|550
1642518600000|2022-01-18 15:10:00|6774.2|6772.4|6769.9|6768.1|6777.4|6775.6|6769.9|6768.1|548
1642518900000|2022-01-18 15:15:00|6770|6768.2|6771.4|6769.6|6774.5|6772.7|6769.6|6767.8|470
1642519200000|2022-01-18 15:20:00|6771.6|6769.8|6773|6771.2|6773.5|6771.7|6768.3|6766.5|500
1642519500000|2022-01-18 15:25:00|6772.9|6771.1|6775.7|6773.9|6775.8|6774|6771.6|6769.8|544
1642519800000|2022-01-18 15:30:00|6775.9|6774.1|6777.6|6775.8|6778.6|6776.8|6773.6|6771.8|492
1642520100000|2022-01-18 15:35:00|6777.7|6775.9|6775.7|6773.9|6777.9|6776.1|6773.4|6771.6|471
1642520400000|2022-01-18 15:40:00|6775.6|6773.8|6778.6|6776.8|6780.9|6779.1|6775.4|6773.6|483
1642520700000|2022-01-18 15:45:00|6778.5|6776.7|6772.3|6770.5|6779.3|6777.5|6769.8|6768|569
1642521000000|2022-01-18 15:50:00|6772.5|6770.7|6772.6|6770.8|6778.3|6776.5|6772.4|6770.6|586
1642521300000|2022-01-18 15:55:00|6772.5|6770.7|6772.2|6770.4|6774.8|6773|6771.3|6769.5|468
1642521600000|2022-01-18 16:00:00|6772.5|6770.7|6769.9|6768.1|6773|6771.2|6769.4|6767.6|450
1642521900000|2022-01-18 16:05:00|6770|6768.2|6768.6|6766.8|6771|6769.2|6767.7|6765.9|440
1642522200000|2022-01-18 16:10:00|6768.5|6766.7|6767.2|6765.4|6768.9|6767.1|6765.3|6763.5|409
1642522500000|2022-01-18 16:15:00|6767.4|6765.6|6765|6763.2|6768.9|6767.1|6765|6763.2|391
1642522800000|2022-01-18 16:20:00|6764.9|6763.1|6763.4|6761.6|6765|6763.2|6763.2|6761.4|362
1642523100000|2022-01-18 16:25:00|6763.5|6761.7|6763.7|6761.9|6764.7|6762.9|6762|6760.2|419
1642523400000|2022-01-18 16:30:00|6763.5|6761.7|6759.3|6757.5|6765.1|6763.3|6759|6757.2|412
1642523700000|2022-01-18 16:35:00|6759.4|6757.6|6764.1|6762.3|6764.1|6762.3|6758.8|6757|400
1642524000000|2022-01-18 16:40:00|6764|6762.2|6764.8|6763|6766|6764.2|6762.5|6760.7|373
1642524300000|2022-01-18 16:45:00|6764.7|6762.9|6767.6|6765.8|6768.2|6766.4|6764.7|6762.9|375
1642524600000|2022-01-18 16:50:00|6767.9|6766.1|6769.3|6767.5|6770.3|6768.5|6767.1|6765.3|407
1642524900000|2022-01-18 16:55:00|6769.5|6767.7|6770|6768.2|6770.4|6768.6|6768.3|6766.5|331
1642525200000|2022-01-18 17:00:00|6770.1|6768.3|6764.5|6762.7|6770.5|6768.7|6764.3|6762.5|336
1642525500000|2022-01-18 17:05:00|6764.4|6762.6|6763.3|6761.5|6764.6|6762.8|6761.8|6760|336
1642525800000|2022-01-18 17:10:00|6763.2|6761.4|6763.3|6761.5|6764.5|6762.7|6761.8|6760|390
1642526100000|2022-01-18 17:15:00|6763.4|6761.6|6764.6|6762.8|6766.5|6764.7|6762.8|6761|332
1642526400000|2022-01-18 17:20:00|6764.8|6763|6763.2|6761.4|6765.4|6763.6|6762.1|6760.3|357
1642526700000|2022-01-18 17:25:00|6763.3|6761.5|6761|6759.2|6763.8|6762|6759.4|6757.6|318
1642527000000|2022-01-18 17:30:00|6760.9|6759.1|6759.9|6758.1|6761.4|6759.6|6758|6756.2|332
1642527300000|2022-01-18 17:35:00|6760.2|6758.4|6756.7|6754.9|6760.4|6758.6|6756.3|6754.5|338
1642527600000|2022-01-18 17:40:00|6756.8|6755|6756.6|6754.8|6758.9|6757.1|6756.6|6754.8|304
1642527900000|2022-01-18 17:45:00|6756.5|6754.7|6756.3|6754.5|6757.2|6755.4|6755|6753.2|317
1642528200000|2022-01-18 17:50:00|6756.4|6754.6|6757.5|6755.7|6759.3|6757.5|6755.7|6753.9|402
1642528500000|2022-01-18 17:55:00|6757.4|6755.6|6760.2|6756.1|6760.8|6757|6756.5|6754.7|351
1642528800000|2022-01-18 18:00:00|6767.3|6754.3|6755.4|6753.6|6769.5|6758|6754.6|6752.8|372
1642529100000|2022-01-18 18:05:00|6755.5|6753.7|6755.6|6753.8|6756.2|6754.4|6753.9|6752.1|241
1642529400000|2022-01-18 18:10:00|6755.5|6753.7|6756.5|6754.7|6756.9|6755.1|6755.3|6753.5|282
1642529700000|2022-01-18 18:15:00|6756.6|6754.8|6758|6756.2|6759.1|6757.3|6756.6|6754.8|305
1642530000000|2022-01-18 18:20:00|6757.9|6756.1|6756.1|6754.3|6757.9|6756.1|6755.5|6753.7|222
1642530300000|2022-01-18 18:25:00|6756|6754.2|6755.8|6754|6756.3|6754.5|6753.6|6751.8|314
1642530600000|2022-01-18 18:30:00|6755.9|6754.1|6755.8|6754|6757.2|6755.4|6755.1|6753.3|332
1642530900000|2022-01-18 18:35:00|6755.9|6754.1|6757.1|6755.3|6757.2|6755.4|6755.6|6753.8|375
1642531200000|2022-01-18 18:40:00|6757.3|6755.5|6760.2|6758.4|6760.5|6758.7|6756.7|6754.9|263
1642531500000|2022-01-18 18:45:00|6760.3|6758.5|6762.2|6760.4|6763.4|6761.6|6759.8|6758|342
1642531800000|2022-01-18 18:50:00|6762.5|6760.7|6762.5|6760.7|6764.1|6762.3|6761.9|6760.1|331
1642532100000|2022-01-18 18:55:00|6762.7|6760.9|6764.3|6762.5|6765.6|6763.8|6762.6|6760.8|266
1642532400000|2022-01-18 19:00:00|6764.2|6762.4|6767.9|6766.1|6768.4|6766.6|6764|6762.2|350
1642532700000|2022-01-18 19:05:00|6768|6766.2|6768.7|6766.9|6769.2|6767.4|6767.7|6765.9|321
1642533000000|2022-01-18 19:10:00|6768.8|6767|6768.8|6767|6769.1|6767.3|6768.1|6766.3|313
1642533300000|2022-01-18 19:15:00|6768.7|6766.9|6770.7|6768.9|6770.8|6769|6768.6|6766.8|216
1642533600000|2022-01-18 19:20:00|6770.6|6768.8|6768.6|6766.8|6770.8|6769|6768.2|6766.4|286
1642533900000|2022-01-18 19:25:00|6768.5|6766.7|6768.7|6766.9|6770|6768.2|6768.1|6766.3|238
1642534200000|2022-01-18 19:30:00|6768.8|6767|6772.3|6770.5|6773.2|6771.4|6768.7|6766.9|317
1642534500000|2022-01-18 19:35:00|6772.2|6770.4|6774.7|6772.9|6775.8|6774|6772.1|6770.3|308
1642534800000|2022-01-18 19:40:00|6774.8|6773|6773.9|6772.1|6775.5|6773.7|6772.6|6770.8|268
1642535100000|2022-01-18 19:45:00|6773.8|6772|6774.2|6772.4|6775.7|6773.9|6773.6|6771.8|350
1642535400000|2022-01-18 19:50:00|6774.1|6772.3|6774.7|6772.9|6775|6773.2|6773.6|6771.8|362
1642535700000|2022-01-18 19:55:00|6774.8|6773|6773.5|6771.7|6775.2|6773.4|6771.5|6769.7|464
1642536000000|2022-01-18 20:00:00|6773.6|6771.8|6772.3|6770.5|6774|6771.8|6771|6769.2|402
1642536300000|2022-01-18 20:05:00|6772.4|6770.6|6773.2|6771.4|6774|6772.2|6771.6|6769.8|347
1642536600000|2022-01-18 20:10:00|6773.3|6771.5|6771.5|6769.7|6773.5|6771.7|6771.5|6769.7|327
1642536900000|2022-01-18 20:15:00|6771.6|6769.8|6768.8|6767|6771.6|6769.8|6767.6|6765.8|418
1642537200000|2022-01-18 20:20:00|6768.9|6767.1|6770.2|6768.4|6770.3|6768.5|6768.3|6766.5|289
1642537500000|2022-01-18 20:25:00|6770.3|6768.5|6771|6769.2|6771.5|6769.7|6769.1|6767.3|308
1642537800000|2022-01-18 20:30:00|6770.9|6769.1|6767.9|6766.1|6771|6769.2|6767.5|6765.7|330
1642538100000|2022-01-18 20:35:00|6768.3|6766.5|6768|6766.2|6769.2|6767.4|6766.8|6765|366
1642538400000|2022-01-18 20:40:00|6767.9|6766.1|6766.5|6764.7|6768.7|6766.9|6766.3|6764.5|366
1642538700000|2022-01-18 20:45:00|6766.4|6764.6|6768.8|6767|6769.7|6767.9|6766.3|6764.5|380
1642539000000|2022-01-18 20:50:00|6769.1|6767.3|6765.1|6763.3|6769.9|6768.1|6765|6763.2|369
1642539300000|2022-01-18 20:55:00|6765.3|6763.5|6767.1|6765.3|6767.6|6765.8|6763.2|6761.4|463
1642539600000|2022-01-18 21:00:00|6767.3|6765.5|6765.5|6763.7|6767.5|6765.7|6764.8|6763|333
1642539900000|2022-01-18 21:05:00|6765.6|6763.8|6767.3|6765.5|6767.4|6765.6|6764.8|6763|226
1642540200000|2022-01-18 21:10:00|6767.4|6765.6|6766.8|6765|6767.4|6765.6|6765.7|6763.9|221
1642540500000|2022-01-18 21:15:00|6766.7|6764.9|6767.4|6765.6|6767.9|6766.1|6766.4|6764.6|143
1642540800000|2022-01-18 21:20:00|6767.3|6765.5|6767.4|6765.6|6767.6|6765.8|6766.1|6764.3|178
1642541100000|2022-01-18 21:25:00|6767.5|6765.7|6766.9|6765.1|6767.8|6766|6765.4|6763.6|244
1642541400000|2022-01-18 21:30:00|6767|6765.2|6767.2|6765.4|6768|6766.2|6766.4|6764.6|109
1642541700000|2022-01-18 21:35:00|6767.1|6765.3|6768.2|6766.4|6768.3|6766.5|6766.9|6765.1|120
1642542000000|2022-01-18 21:40:00|6768.3|6766.5|6770.6|6768.8|6770.6|6768.8|6767.7|6765.9|166
1642542300000|2022-01-18 21:45:00|6770.7|6768.9|6772.4|6769.4|6772.8|6770.1|6770.6|6768.4|113
1642542600000|2022-01-18 21:50:00|6772.3|6769.3|6772.7|6769.7|6773|6770.5|6771.6|6769.2|129
1642542900000|2022-01-18 21:55:00|6772.3|6769.3|6778.2|6765.2|6781|6770.2|6771.6|6762.3|306
1642543200000|2022-01-18 22:00:00|6777.9|6765.6|6779.4|6767|6783.8|6770.8|6774.6|6763.5|77
1642543500000|2022-01-18 22:05:00|6775.6|6763.8|6773.8|6763.2|6779.1|6766.1|6773.2|6760.8|149
1642543800000|2022-01-18 22:10:00|6773.9|6763.3|6772.8|6764.1|6774.8|6764.4|6772.7|6762|222
1642544100000|2022-01-18 22:15:00|6773.1|6763.5|6775.1|6766.8|6775.4|6767.5|6770.7|6762.5|244
1642544400000|2022-01-18 22:20:00|6775.4|6766.6|6774.6|6766.2|6780.1|6768|6773.6|6763.9|206
1642544700000|2022-01-18 22:25:00|6774.2|6766.1|6773|6762.1|6776.3|6767.7|6772.5|6760.3|273
1642545000000|2022-01-18 22:30:00|6773.2|6762.4|6772.9|6764|6774.2|6766.9|6770|6761.8|505
1642545300000|2022-01-18 22:35:00|6772.8|6763.8|6771.9|6764.7|6773.5|6765.8|6771.5|6763.6|476
1642545600000|2022-01-18 22:40:00|6771.6|6764.6|6772.5|6765.8|6773.9|6766.7|6770.7|6763.8|458
1642545900000|2022-01-18 22:45:00|6772.6|6766.6|6772.8|6768.7|6773.6|6769.4|6772.2|6765.9|283
1642546200000|2022-01-18 22:50:00|6773|6768.8|6772.8|6768.9|6773.2|6769.4|6772.2|6768.3|175
1642546500000|2022-01-18 22:55:00|6772.9|6769.1|6774.2|6768.1|6779.2|6771.4|6769.4|6760.5|516
1642546800000|2022-01-18 23:00:00|6774.6|6768.2|6774|6771|6776.6|6771.4|6772|6767.3|399
1642547100000|2022-01-18 23:05:00|6773.9|6770.9|6774.4|6771.4|6774.7|6771.7|6772.3|6769.9|131
1642547400000|2022-01-18 23:10:00|6774.5|6771.5|6775.8|6772.8|6776.2|6773.2|6773.9|6771.2|112
1642547700000|2022-01-18 23:15:00|6775.7|6772.7|6773.6|6771.8|6775.9|6773.7|6773.5|6771|118
1642548000000|2022-01-18 23:20:00|6773.7|6771.9|6775.4|6773.6|6775.9|6774.1|6773.5|6771.4|133
1642548300000|2022-01-18 23:25:00|6775.3|6773.5|6774.7|6771.7|6775.9|6774.1|6774.7|6771.7|91
1642548600000|2022-01-18 23:30:00|6774.1|6772.3|6774.2|6772.4|6774.4|6772.6|6772.8|6770.5|121
1642548900000|2022-01-18 23:35:00|6774.3|6772.5|6773.8|6772|6774.5|6772.7|6771.9|6770.1|150
1642549200000|2022-01-18 23:40:00|6773.7|6771.9|6771|6769.2|6773.8|6772|6770.8|6769|122
1642549500000|2022-01-18 23:45:00|6770.8|6769|6771.2|6769.4|6773|6771.2|6770.7|6768.9|160
1642549800000|2022-01-18 23:50:00|6771.1|6769.3|6771.1|6769.3|6771.3|6769.5|6770.3|6768.5|82
1642550100000|2022-01-18 23:55:00|6771.7|6769.9|6771.7|6769.9|6772.1|6770.3|6770.1|6768.3|230
1642550400000|2022-01-19 00:00:00|6772|6770.2|6771.3|6769.5|6774.2|6772.4|6769.3|6767.5|319
1642550700000|2022-01-19 00:05:00|6771.2|6769.4|6775.6|6773.8|6776.3|6774.5|6770.7|6768.9|341
1642551000000|2022-01-19 00:10:00|6775.9|6774.1|6770.9|6769.1|6776.3|6774.5|6770.6|6768.8|326
1642551300000|2022-01-19 00:15:00|6770.8|6769|6773.2|6771.4|6773.6|6771.8|6770.3|6768.5|287
1642551600000|2022-01-19 00:20:00|6773.3|6771.5|6773|6771.2|6773.8|6772|6771.5|6769.7|246
1642551900000|2022-01-19 00:25:00|6772.9|6771.1|6771.3|6769.5|6773.1|6771.3|6771.3|6769.5|227
1642552200000|2022-01-19 00:30:00|6770.9|6769.1|6770.7|6768.9|6771.6|6769.8|6770.2|6768.4|189
1642552500000|2022-01-19 00:35:00|6770.8|6769|6772.1|6770.3|6772.1|6770.3|6769.4|6767.6|243
1642552800000|2022-01-19 00:40:00|6772.5|6770.7|6770.8|6769|6772.8|6771|6769.9|6768.1|232
1642553100000|2022-01-19 00:45:00|6770.9|6769.1|6769.2|6767.4|6772.4|6770.6|6769.1|6767.3|245
1642553400000|2022-01-19 00:50:00|6769.1|6767.3|6766.4|6764.6|6769.7|6767.9|6765.7|6763.9|366
1642553700000|2022-01-19 00:55:00|6766.5|6764.7|6774.7|6772.9|6774.7|6772.9|6765.8|6764|404
1642554000000|2022-01-19 01:00:00|6775.3|6773.5|6775|6773.2|6777.6|6775.8|6773.8|6772|407
1642554300000|2022-01-19 01:05:00|6774.9|6773.1|6775.9|6774.1|6776.3|6774.5|6772.1|6770.3|311
1642554600000|2022-01-19 01:10:00|6776|6774.2|6777.5|6775.7|6779.6|6777.8|6774.4|6772.6|287
1642554900000|2022-01-19 01:15:00|6777.4|6775.6|6777.1|6775.3|6779.5|6777.7|6776.9|6775.1|331
1642555200000|2022-01-19 01:20:00|6777.3|6775.5|6776.4|6774.6|6777.5|6775.7|6774.7|6772.9|251
1642555500000|2022-01-19 01:25:00|6776.3|6774.5|6776.6|6774.8|6778.6|6776.8|6775.7|6773.9|328
1642555800000|2022-01-19 01:30:00|6776.9|6775.1|6774.6|6772.8|6777.9|6776.1|6774.5|6772.7|401
1642556100000|2022-01-19 01:35:00|6774.7|6772.9|6777.2|6775.4|6778.4|6776.6|6774.7|6772.9|334
1642556400000|2022-01-19 01:40:00|6777.4|6775.6|6774.4|6772.6|6778.4|6776.6|6774.3|6772.5|337
1642556700000|2022-01-19 01:45:00|6774.5|6772.7|6772.6|6770.8|6776.9|6775.1|6772|6770.2|376
1642557000000|2022-01-19 01:50:00|6772.5|6770.7|6775|6773.2|6775.2|6773.4|6772.4|6770.6|432
1642557300000|2022-01-19 01:55:00|6775.1|6773.3|6772.4|6770.6|6775.4|6773.6|6772|6770.2|339
1642557600000|2022-01-19 02:00:00|6772.5|6770.7|6771.8|6770|6772.6|6770.8|6770.1|6768.3|347
1642557900000|2022-01-19 02:05:00|6771.9|6770.1|6770.9|6769.1|6773.4|6771.6|6770.9|6769.1|331
1642558200000|2022-01-19 02:10:00|6771|6769.2|6773.4|6771.6|6776.3|6774.5|6770.6|6768.8|352
1642558500000|2022-01-19 02:15:00|6773.6|6771.8|6777.8|6776|6778.5|6776.6|6772.7|6770.9|365
1642558800000|2022-01-19 02:20:00|6777.9|6776.1|6777.5|6775.7|6778.9|6777.1|6775.3|6773|344
1642559100000|2022-01-19 02:25:00|6777.6|6775.8|6785.3|6783.5|6785.4|6783.6|6777.5|6775.7|350
1642559400000|2022-01-19 02:30:00|6785.2|6783.4|6783.6|6781.8|6785.6|6783.8|6782.7|6780.9|368
1642559700000|2022-01-19 02:35:00|6783.5|6781.7|6784.6|6782.8|6786.8|6785|6783.5|6781.7|437
1642560000000|2022-01-19 02:40:00|6784.7|6782.9|6782.4|6780.6|6785.3|6783.5|6780.5|6778.7|394
1642560300000|2022-01-19 02:45:00|6782.5|6780.7|6780.9|6779.1|6783.7|6781.9|6780.8|6779|380
1642560600000|2022-01-19 02:50:00|6781|6779.2|6779|6777.2|6782.2|6780.4|6778.9|6777.1|364
1642560900000|2022-01-19 02:55:00|6778.9|6777.1|6780.5|6778.7|6780.6|6778.8|6777.8|6776|318
1642561200000|2022-01-19 03:00:00|6780.6|6778.8|6779.4|6777.6|6780.7|6778.9|6778.5|6776.7|344
1642561500000|2022-01-19 03:05:00|6779.5|6777.7|6780.2|6778.4|6780.9|6779.1|6779.2|6777.4|365
1642561800000|2022-01-19 03:10:00|6780.3|6778.5|6780|6778.2|6782|6780.2|6779.4|6777.6|353
1642562100000|2022-01-19 03:15:00|6779.9|6778.1|6781.2|6779.4|6781.8|6780|6779.5|6777.7|324
1642562400000|2022-01-19 03:20:00|6781.3|6779.5|6778.4|6776.6|6781.3|6779.5|6778.1|6776.3|350
1642562700000|2022-01-19 03:25:00|6778.3|6776.5|6778.4|6776.6|6779.4|6777.6|6777.5|6775.7|309
1642563000000|2022-01-19 03:30:00|6778.3|6776.5|6778.1|6776.3|6780.3|6778.5|6777.3|6775.5|320
1642563300000|2022-01-19 03:35:00|6778|6776.2|6778|6776.2|6779.1|6777.3|6776.7|6774.9|323
1642563600000|2022-01-19 03:40:00|6777.9|6776.1|6779|6777.2|6779.3|6777.5|6777.3|6775.5|256
1642563900000|2022-01-19 03:45:00|6779.1|6777.3|6782.1|6780.3|6782.3|6780.5|6778.9|6777.1|314
1642564200000|2022-01-19 03:50:00|6782.2|6780.4|6783.3|6781.5|6784.5|6782.7|6781.7|6779.9|239
1642564500000|2022-01-19 03:55:00|6783.4|6781.6|6780.8|6779|6783.8|6782|6780.8|6779|247
1642564800000|2022-01-19 04:00:00|6780.7|6778.9|6781.4|6779.6|6782.8|6781|6780|6778.2|261
1642565100000|2022-01-19 04:05:00|6781.3|6779.5|6781.6|6779.8|6782|6780.2|6781|6779.2|230
1642565400000|2022-01-19 04:10:00|6781.5|6779.7|6783.3|6781.5|6783.3|6781.5|6780.9|6779.1|211
1642565700000|2022-01-19 04:15:00|6783.2|6781.4|6785.7|6783.9|6785.8|6784|6783.2|6781.4|202
1642566000000|2022-01-19 04:20:00|6785.8|6784|6788.2|6786.4|6788.8|6787|6785.3|6783.5|244
1642566300000|2022-01-19 04:25:00|6788.1|6786.3|6789.6|6787.8|6790|6788.2|6787.8|6786|229
1642566600000|2022-01-19 04:30:00|6789.7|6787.9|6790|6788.2|6791.3|6789.5|6789.4|6787.6|246
1642566900000|2022-01-19 04:35:00|6790.1|6788.3|6790.9|6789.1|6791.3|6789.5|6789.3|6787.5|230
1642567200000|2022-01-19 04:40:00|6790.8|6789|6789.4|6787.6|6791|6789.2|6789.1|6787.3|193
1642567500000|2022-01-19 04:45:00|6789.5|6787.7|6788|6786.2|6789.7|6787.9|6787.9|6786.1|182
1642567800000|2022-01-19 04:50:00|6787.9|6786.1|6787|6785.2|6788.3|6786.5|6786.4|6784.6|227
1642568100000|2022-01-19 04:55:00|6787.2|6785.4|6783.4|6781.6|6787.4|6785.6|6783.1|6781.3|264
1642568400000|2022-01-19 05:00:00|6783.5|6781.7|6785.8|6784|6785.8|6784|6783.1|6781.3|262
1642568700000|2022-01-19 05:05:00|6785.9|6784.1|6783.9|6782.1|6786.4|6784.6|6783.9|6782.1|221
1642569000000|2022-01-19 05:10:00|6783.8|6782|6785.7|6783.9|6785.9|6784.1|6783.6|6781.8|227
1642569300000|2022-01-19 05:15:00|6785.8|6784|6785.9|6784.1|6786.3|6784.5|6785.3|6783.5|265
1642569600000|2022-01-19 05:20:00|6785.7|6783.9|6786.1|6784.3|6787.2|6785.4|6785|6783.2|262
1642569900000|2022-01-19 05:25:00|6786.2|6784.4|6786.7|6784.9|6787.3|6785.5|6785.4|6783.6|192
1642570200000|2022-01-19 05:30:00|6786.8|6785|6786.9|6785.1|6789.5|6787.7|6786.4|6784.6|348
1642570500000|2022-01-19 05:35:00|6786.8|6785|6790.6|6788.8|6791.5|6789.7|6786.5|6784.7|307
1642570800000|2022-01-19 05:40:00|6790.5|6788.7|6789.5|6787.7|6790.9|6789.1|6789.3|6787.5|224
1642571100000|2022-01-19 05:45:00|6789.4|6787.6|6788|6786.2|6790.2|6788.4|6787.9|6786.1|243
1642571400000|2022-01-19 05:50:00|6787.9|6786.1|6789.2|6787.4|6789.4|6787.6|6787.8|6786|241
1642571700000|2022-01-19 05:55:00|6789.1|6787.3|6789.3|6787.5|6789.4|6787.6|6787.5|6785.7|214
1642572000000|2022-01-19 06:00:00|6789.2|6787.4|6788.8|6787|6790.4|6788.6|6788.4|6786.6|271
1642572300000|2022-01-19 06:05:00|6788.9|6787.1|6789.7|6787.9|6790.7|6788.9|6788.5|6786.7|278
1642572600000|2022-01-19 06:10:00|6789.6|6787.8|6789.4|6787.6|6790.4|6788.6|6788.6|6786.8|257
1642572900000|2022-01-19 06:15:00|6789.7|6787.9|6787.6|6785.8|6790.1|6788.3|6787.5|6785.7|244
1642573200000|2022-01-19 06:20:00|6787.7|6785.9|6791|6789.2|6791|6789.2|6787.5|6785.7|176
1642573500000|2022-01-19 06:25:00|6791.1|6789.3|6790.8|6789|6791.2|6789.4|6789.4|6787.6|277
1642573800000|2022-01-19 06:30:00|6790.7|6788.9|6789.7|6787.9|6791.3|6789.5|6789.3|6787.5|262
1642574100000|2022-01-19 06:35:00|6789.6|6787.8|6791.3|6789.5|6791.3|6789.5|6789.1|6787.3|213
1642574400000|2022-01-19 06:40:00|6791.2|6789.4|6791.4|6789.6|6791.6|6789.8|6790|6788.2|215
1642574700000|2022-01-19 06:45:00|6791.5|6789.7|6791.9|6790.1|6792.5|6790.7|6791.1|6789.3|217
1642575000000|2022-01-19 06:50:00|6791.8|6790|6790.5|6788.7|6792.2|6790.4|6790.5|6788.7|263
1642575300000|2022-01-19 06:55:00|6790.6|6788.8|6790.6|6787.6|6791.2|6789|6789.7|6787.5|296
1642575600000|2022-01-19 07:00:00|6790.2|6787.2|6789.2|6787.4|6791.8|6788.8|6787.3|6785.5|442
1642575900000|2022-01-19 07:05:00|6789.4|6787.6|6785.8|6784|6789.4|6787.6|6784.9|6783.1|423
1642576200000|2022-01-19 07:10:00|6785.7|6783.9|6784.5|6782.7|6786.1|6784.3|6783.8|6782|326
1642576500000|2022-01-19 07:15:00|6784.4|6782.6|6785.8|6784|6787.1|6785.3|6784.2|6782.4|397
1642576800000|2022-01-19 07:20:00|6785.9|6784.1|6784.4|6782.6|6786.7|6784.9|6784.4|6782.6|335
1642577100000|2022-01-19 07:25:00|6784.5|6782.7|6784.9|6783.1|6786.1|6784.3|6783.7|6781.9|308
1642577400000|2022-01-19 07:30:00|6784.8|6783|6787.3|6785.5|6787.7|6785.9|6783.8|6782|342
1642577700000|2022-01-19 07:35:00|6787.4|6785.6|6787.8|6786|6790.2|6788.4|6787.1|6785.3|337
1642578000000|2022-01-19 07:40:00|6787.9|6786.1|6784.3|6782.5|6788.3|6786.5|6784.3|6782.5|314
1642578300000|2022-01-19 07:45:00|6784.4|6782.6|6785.2|6783.4|6785.9|6784.1|6783.4|6781.6|366
1642578600000|2022-01-19 07:50:00|6785.3|6783.5|6782|6780.2|6785.7|6783.9|6781.8|6780|334
1642578900000|2022-01-19 07:55:00|6781.9|6780.1|6779.4|6777.6|6782.2|6780.4|6778.3|6776.5|364
1642579200000|2022-01-19 08:00:00|6779.5|6777.7|6782|6780.2|6782.8|6781|6777.6|6775.8|417
1642579500000|2022-01-19 08:05:00|6782.1|6780.3|6783.2|6781.4|6784|6782.2|6780.6|6778.8|449
1642579800000|2022-01-19 08:10:00|6783.1|6781.3|6785.5|6783.7|6788|6786.2|6783.1|6781.3|360
1642580100000|2022-01-19 08:15:00|6785.6|6783.8|6786.3|6784.5|6786.4|6784.6|6784.6|6782.8|406
1642580400000|2022-01-19 08:20:00|6786.2|6784.4|6783.5|6781.7|6786.5|6784.7|6783.2|6781.4|402
1642580700000|2022-01-19 08:25:00|6783.8|6782|6781.7|6779.9|6784.9|6783.1|6781.3|6779.5|380
1642581000000|2022-01-19 08:30:00|6781.8|6780|6782.6|6780.8|6783.5|6781.7|6779.9|6778.1|403
1642581300000|2022-01-19 08:35:00|6782.5|6780.7|6786.6|6784.8|6786.6|6784.8|6781.5|6779.7|428
1642581600000|2022-01-19 08:40:00|6786.7|6784.9|6787.3|6785.5|6787.6|6785.8|6784.4|6782.6|329
1642581900000|2022-01-19 08:45:00|6787.4|6785.6|6787.9|6786.1|6788.9|6787.1|6786.9|6785.1|357
1642582200000|2022-01-19 08:50:00|6787.8|6786|6789.7|6787.9|6789.9|6788.1|6787|6785.2|381
1642582500000|2022-01-19 08:55:00|6789.6|6787.8|6786.9|6785.1|6790|6788.2|6785.3|6783.5|357
1642582800000|2022-01-19 09:00:00|6786.8|6785|6788|6786.2|6788.2|6786.4|6784.4|6782.6|343
1642583100000|2022-01-19 09:05:00|6788.1|6786.3|6792|6790.2|6792.5|6790.7|6788|6786.2|373
1642583400000|2022-01-19 09:10:00|6792.2|6790.4|6791.1|6789.3|6792.6|6790.8|6790.6|6788.8|359
1642583700000|2022-01-19 09:15:00|6791.2|6789.4|6794.2|6792.4|6794.3|6792.5|6790.5|6788.7|358
1642584000000|2022-01-19 09:20:00|6794.3|6792.5|6795.8|6794|6796.7|6794.9|6794.3|6792.5|349
1642584300000|2022-01-19 09:25:00|6795.7|6793.9|6789.7|6787.9|6796|6794.2|6789.5|6787.7|319
1642584600000|2022-01-19 09:30:00|6789.6|6787.8|6790.3|6788.5|6791.8|6790|6789.6|6787.8|335
1642584900000|2022-01-19 09:35:00|6790.4|6788.6|6790.8|6789|6791.6|6789.8|6789.8|6788|286
1642585200000|2022-01-19 09:40:00|6790.7|6788.9|6790.9|6789.1|6791.4|6789.6|6789.3|6787.5|328
1642585500000|2022-01-19 09:45:00|6790.8|6789|6790|6788.2|6792|6790.2|6789.9|6788.1|311
1642585800000|2022-01-19 09:50:00|6789.9|6788.1|6792|6790.2|6792.1|6790.3|6789.8|6788|255
1642586100000|2022-01-19 09:55:00|6792.1|6790.3|6793.6|6791.8|6794.5|6792.7|6792.1|6790.3|317
1642586400000|2022-01-19 10:00:00|6793.8|6792|6791.4|6789.6|6794.5|6792.7|6791.1|6789.3|298
1642586700000|2022-01-19 10:05:00|6791.7|6789.9|6794.1|6792.3|6795.3|6793.5|6791.7|6789.9|284
1642587000000|2022-01-19 10:10:00|6794|6792.2|6794.9|6793.1|6796|6794.2|6793.8|6792|312
1642587300000|2022-01-19 10:15:00|6795|6793.2|6794.4|6792.6|6796.1|6794.3|6794.2|6792.4|300
1642587600000|2022-01-19 10:20:00|6794.6|6792.8|6796.5|6794.7|6796.8|6795|6793.9|6792.1|331
1642587900000|2022-01-19 10:25:00|6796.4|6794.6|6795.8|6794|6796.5|6794.7|6793.7|6791.9|345
1642588200000|2022-01-19 10:30:00|6795.7|6793.9|6797.8|6796|6798.1|6796.3|6795.5|6793.7|353
1642588500000|2022-01-19 10:35:00|6797.7|6795.9|6797.6|6795.8|6798.1|6796.3|6795.9|6794.1|271
1642588800000|2022-01-19 10:40:00|6797.7|6795.9|6797.7|6795.9|6799|6797.2|6797.5|6795.7|281
1642589100000|2022-01-19 10:45:00|6797.8|6796|6797.1|6795.3|6797.9|6796.1|6796.1|6794.3|281
1642589400000|2022-01-19 10:50:00|6797|6795.2|6795.3|6793.5|6798.5|6796.7|6795.3|6793.5|321
1642589700000|2022-01-19 10:55:00|6795.2|6793.4|6798.9|6797.1|6799.9|6798.1|6795.2|6793.4|337
1642590000000|2022-01-19 11:00:00|6798.8|6797|6797.7|6795.9|6799.6|6797.8|6797.2|6795.4|269
1642590300000|2022-01-19 11:05:00|6797.6|6795.8|6794.9|6793.1|6798.6|6796.8|6794.9|6793.1|290
1642590600000|2022-01-19 11:10:00|6795|6793.2|6793.5|6791.7|6795.6|6793.8|6792.6|6790.8|263
1642590900000|2022-01-19 11:15:00|6793.4|6791.6|6793.7|6791.9|6793.8|6792|6792.5|6790.7|227
1642591200000|2022-01-19 11:20:00|6793.6|6791.8|6794.6|6792.8|6795.2|6793.4|6792.1|6790.3|298
1642591500000|2022-01-19 11:25:00|6794.7|6792.9|6792.6|6790.8|6795.7|6793.9|6792.6|6790.8|304
1642591800000|2022-01-19 11:30:00|6792.7|6790.9|6789.5|6787.7|6793.2|6791.4|6789.5|6787.7|327
1642592100000|2022-01-19 11:35:00|6789.6|6787.8|6791.8|6790|6792.8|6791|6789.5|6787.7|318
1642592400000|2022-01-19 11:40:00|6791.7|6789.9|6792.1|6790.3|6792.8|6791|6791.6|6789.8|230
1642592700000|2022-01-19 11:45:00|6791.9|6790.1|6792.9|6791.1|6793.2|6791.4|6791.6|6789.8|247
1642593000000|2022-01-19 11:50:00|6792.8|6791|6794.1|6792.3|6795.6|6793.8|6792.8|6791|253
1642593300000|2022-01-19 11:55:00|6794.2|6792.4|6792.8|6791|6794.2|6792.4|6791.7|6789.9|309
1642593600000|2022-01-19 12:00:00|6792.7|6790.9|6793.9|6792.1|6794.3|6792.5|6792.1|6790.3|290
1642593900000|2022-01-19 12:05:00|6793.8|6792|6792.9|6791.1|6794.3|6792.5|6792.8|6791|294
1642594200000|2022-01-19 12:10:00|6792.8|6791|6792.3|6790.5|6793|6791.2|6791.5|6789.7|257
1642594500000|2022-01-19 12:15:00|6792.2|6790.4|6794.5|6792.7|6794.8|6793|6791.8|6790|276
1642594800000|2022-01-19 12:20:00|6794.4|6792.6|6795.4|6793.6|6796.1|6794.3|6794.4|6792.6|238
1642595100000|2022-01-19 12:25:00|6795.5|6793.7|6792.6|6790.8|6796|6794.2|6792.2|6790.4|255
1642595400000|2022-01-19 12:30:00|6792.5|6790.7|6795.5|6793.7|6795.8|6794|6792.5|6790.7|274
1642595700000|2022-01-19 12:35:00|6795.4|6793.6|6791.8|6790|6795.9|6794.1|6791.7|6789.9|265
1642596000000|2022-01-19 12:40:00|6791.9|6790.1|6790.1|6788.3|6792.2|6790.4|6789.3|6787.5|305
1642596300000|2022-01-19 12:45:00|6790.2|6788.4|6791.7|6789.9|6792.6|6790.8|6790.1|6788.3|252
1642596600000|2022-01-19 12:50:00|6791.9|6790.1|6791.7|6789.9|6793.2|6791.4|6791|6789.2|242
1642596900000|2022-01-19 12:55:00|6791.6|6789.8|6790.2|6788.4|6791.7|6789.9|6789.1|6787.3|252
1642597200000|2022-01-19 13:00:00|6790.5|6788.7|6797.2|6795.4|6797.2|6795.4|6790.1|6788.3|405
1642597500000|2022-01-19 13:05:00|6797.4|6795.6|6801.8|6800|6802.1|6800.3|6796.6|6794.8|423
1642597800000|2022-01-19 13:10:00|6802|6800.2|6800.9|6799.1|6803|6801.2|6800|6798.2|387
1642598100000|2022-01-19 13:15:00|6801.3|6799.5|6802.5|6800.7|6803.2|6801.4|6800.4|6798.6|371
1642598400000|2022-01-19 13:20:00|6802.4|6800.6|6803.2|6801.4|6805.8|6804|6802|6800.2|427
1642598700000|2022-01-19 13:25:00|6803.1|6801.3|6802.7|6799.7|6804.2|6802.4|6802.2|6799.5|386
1642599000000|2022-01-19 13:30:00|6802.8|6799.8|6799.3|6797.5|6805|6803.2|6798.6|6796.8|485
1642599300000|2022-01-19 13:35:00|6799.4|6797.6|6800|6798.2|6800.7|6798.9|6797.6|6795.8|404
1642599600000|2022-01-19 13:40:00|6800.3|6798.5|6796.7|6794.9|6800.7|6798.9|6796|6794.2|363
1642599900000|2022-01-19 13:45:00|6796.6|6794.8|6798.5|6796.7|6799.2|6797.4|6795.9|6794.1|366
1642600200000|2022-01-19 13:50:00|6798.6|6796.8|6802|6800.2|6804.6|6802.8|6798.6|6796.8|364
1642600500000|2022-01-19 13:55:00|6801.9|6800.1|6800.3|6798.5|6802.4|6800.6|6799.1|6797.3|381
1642600800000|2022-01-19 14:00:00|6800.8|6799|6800.8|6799|6802.4|6800.6|6800|6798.2|384
1642601100000|2022-01-19 14:05:00|6800.9|6799.1|6795.8|6794|6801|6799.2|6795.8|6794|283
1642601400000|2022-01-19 14:10:00|6795.9|6794.1|6796.3|6794.5|6799.1|6797.3|6795.9|6794.1|423
1642601700000|2022-01-19 14:15:00|6796.4|6794.6|6798|6796.2|6798.6|6796.8|6795.9|6794.1|359
1642602000000|2022-01-19 14:20:00|6797.9|6796.1|6800.5|6798.7|6801|6799.2|6797.9|6796.1|354
1642602300000|2022-01-19 14:25:00|6800.6|6798.8|6804.1|6802.3|6805|6803.2|6800.2|6798.4|358
1642602600000|2022-01-19 14:30:00|6804.4|6802.6|6800.9|6799.1|6804.7|6802.9|6800|6798.2|465
1642602900000|2022-01-19 14:35:00|6801.2|6799.4|6806.7|6804.9|6808.6|6806.8|6801.2|6799.4|518
1642603200000|2022-01-19 14:40:00|6806.9|6805.1|6808.3|6806.5|6809.6|6807.8|6804.7|6802.9|565
1642603500000|2022-01-19 14:45:00|6808.2|6806.4|6805.9|6804.1|6812.5|6810.7|6805.5|6803.7|589
1642603800000|2022-01-19 14:50:00|6805.8|6804|6808.3|6806.5|6809.2|6807.4|6803.8|6802|600
1642604100000|2022-01-19 14:55:00|6808.4|6806.6|6807.8|6806|6811|6809.2|6807.7|6805.9|545
1642604400000|2022-01-19 15:00:00|6808|6806.2|6804|6802.2|6808|6806.2|6802.6|6800.8|573
1642604700000|2022-01-19 15:05:00|6804.2|6802.4|6803.6|6801.8|6806.6|6804.8|6802|6800.2|555
1642605000000|2022-01-19 15:10:00|6803.3|6801.5|6804.6|6802.8|6805.2|6803.4|6802.5|6800.7|489
1642605300000|2022-01-19 15:15:00|6804.4|6802.6|6800.4|6798.6|6805.4|6803.6|6798.4|6796.6|544
1642605600000|2022-01-19 15:20:00|6800.3|6798.5|6797|6795.2|6800.6|6798.8|6795.5|6793.7|474
1642605900000|2022-01-19 15:25:00|6797.2|6795.4|6795.4|6793.6|6797.6|6795.8|6794.3|6792.5|494
1642606200000|2022-01-19 15:30:00|6795.5|6793.7|6794.4|6792.6|6797.6|6795.8|6794.4|6792.6|513
1642606500000|2022-01-19 15:35:00|6794.5|6792.7|6791.9|6790.1|6795.4|6793.6|6790.3|6788.5|518
1642606800000|2022-01-19 15:40:00|6791.6|6789.8|6792.7|6790.9|6797|6795.2|6791.5|6789.7|477
1642607100000|2022-01-19 15:45:00|6792.6|6790.8|6794.7|6792.9|6795.3|6793.5|6791.1|6789.3|496
1642607400000|2022-01-19 15:50:00|6794.6|6792.8|6792.8|6791|6798|6796.2|6792.7|6790.9|517
1642607700000|2022-01-19 15:55:00|6792.7|6790.9|6792|6790.2|6793.9|6792.1|6789.9|6788.1|507
1642608000000|2022-01-19 16:00:00|6792.2|6790.4|6794.3|6792.5|6795.3|6793.5|6791|6789.2|519
1642608300000|2022-01-19 16:05:00|6794.4|6792.6|6791.6|6789.8|6794.4|6792.6|6790.8|6789|415
1642608600000|2022-01-19 16:10:00|6791.3|6789.5|6789.4|6787.6|6791.3|6789.5|6788.3|6786.5|437
1642608900000|2022-01-19 16:15:00|6789.3|6787.5|6789|6787.2|6790.6|6788.8|6787.7|6785.9|372
1642609200000|2022-01-19 16:20:00|6789.1|6787.3|6789.4|6787.6|6789.7|6787.9|6788|6786.2|353
1642609500000|2022-01-19 16:25:00|6789.5|6787.7|6793.1|6791.3|6794.2|6792.4|6789.4|6787.6|356
1642609800000|2022-01-19 16:30:00|6793.2|6791.4|6792.2|6790.4|6794.2|6792.4|6791.3|6789.5|398
1642610100000|2022-01-19 16:35:00|6792.1|6790.3|6794.4|6792.6|6794.5|6792.7|6791.4|6789.6|391
1642610400000|2022-01-19 16:40:00|6794.5|6792.7|6793.6|6791.8|6796|6794.2|6792.7|6790.9|417
1642610700000|2022-01-19 16:45:00|6793.5|6791.7|6794.3|6792.5|6795.2|6793.4|6792.9|6791.1|365
1642611000000|2022-01-19 16:50:00|6793.9|6792.1|6795.8|6794|6796.9|6795.1|6793.5|6791.7|396
1642611300000|2022-01-19 16:55:00|6795.7|6793.9|6792.1|6790.3|6795.7|6793.9|6792|6790.2|453
1642611600000|2022-01-19 17:00:00|6792|6790.2|6792.4|6790.6|6793.9|6792.1|6790.9|6789.1|391
1642611900000|2022-01-19 17:05:00|6792.3|6790.5|6791|6789.2|6793.6|6791.8|6790.9|6789.1|358
1642612200000|2022-01-19 17:10:00|6791.1|6789.3|6796.4|6794.6|6797|6795.2|6790.8|6789|335
1642612500000|2022-01-19 17:15:00|6796.3|6794.5|6794.7|6792.9|6796.4|6794.6|6793.4|6791.6|264
1642612800000|2022-01-19 17:20:00|6794.8|6793|6796.5|6794.7|6796.9|6795.1|6794.4|6792.6|336
1642613100000|2022-01-19 17:25:00|6796.6|6794.8|6798.4|6796.6|6799.1|6797.3|6796.5|6794.7|317
1642613400000|2022-01-19 17:30:00|6798.5|6796.7|6794.8|6793|6798.6|6796.8|6794.6|6792.8|388
1642613700000|2022-01-19 17:35:00|6794.7|6792.9|6793.8|6792|6795.5|6793.7|6793.6|6791.8|297
1642614000000|2022-01-19 17:40:00|6794|6792.2|6792.5|6790.7|6794.1|6792.3|6791.6|6789.8|358
1642614300000|2022-01-19 17:45:00|6792.6|6790.8|6793.9|6792.1|6795.3|6793.5|6791.8|6790|342
1642614600000|2022-01-19 17:50:00|6794|6792.2|6794.5|6792.7|6795.2|6793.4|6793.6|6791.8|327
1642614900000|2022-01-19 17:55:00|6794.6|6792.8|6796.8|6793.8|6797.1|6795.3|6794.6|6792.8|361
1642615200000|2022-01-19 18:00:00|6797.8|6794|6798.9|6797.1|6807.3|6798.6|6794.8|6792.4|483
1642615500000|2022-01-19 18:05:00|6798.5|6796.7|6797.8|6796|6799.7|6797.9|6796.6|6794.8|285
1642615800000|2022-01-19 18:10:00|6797.9|6796.1|6799.1|6797.3|6799.3|6797.5|6797.3|6795.5|291
1642616100000|2022-01-19 18:15:00|6799|6797.2|6798.7|6796.9|6800|6798.2|6798.3|6796.5|251
1642616400000|2022-01-19 18:20:00|6798.1|6796.3|6799.4|6797.6|6799.5|6797.7|6797.4|6795.6|255
1642616700000|2022-01-19 18:25:00|6799.5|6797.7|6797|6795.2|6800.4|6798.6|6796.8|6795|311
1642617000000|2022-01-19 18:30:00|6796.9|6795.1|6797.2|6795.4|6797.5|6795.7|6795.9|6794.1|187
1642617300000|2022-01-19 18:35:00|6797.1|6795.3|6795.8|6794|6797.5|6795.7|6795.7|6793.9|308
1642617600000|2022-01-19 18:40:00|6795.7|6793.9|6796.7|6794.9|6796.8|6795|6794.8|6793|268
1642617900000|2022-01-19 18:45:00|6796.4|6794.6|6796.9|6795.1|6797|6795.2|6795.3|6793.5|332
1642618200000|2022-01-19 18:50:00|6796.8|6795|6797.7|6795.9|6798.1|6796.3|6795.4|6793.6|288
1642618500000|2022-01-19 18:55:00|6797.5|6795.7|6795.8|6794|6798.2|6796.4|6795.4|6793.6|293
1642618800000|2022-01-19 19:00:00|6795.7|6793.9|6797.2|6795.4|6797.9|6796.1|6794.9|6793.1|356
1642619100000|2022-01-19 19:05:00|6797.3|6795.5|6793.9|6792.1|6797.3|6795.5|6793.1|6791.3|371
1642619400000|2022-01-19 19:10:00|6793.8|6792|6794.5|6792.7|6794.6|6792.8|6793.6|6791.8|279
1642619700000|2022-01-19 19:15:00|6794.6|6792.8|6795.2|6793.4|6795.5|6793.7|6793.9|6792.1|315
1642620000000|2022-01-19 19:20:00|6795.3|6793.5|6794.1|6792.3|6795.3|6793.5|6793.6|6791.8|316
1642620300000|2022-01-19 19:25:00|6794|6792.2|6793.4|6791.6|6794.5|6792.7|6793|6791.2|187
1642620600000|2022-01-19 19:30:00|6793.3|6791.5|6794.7|6792.9|6795.2|6793.4|6792.8|6791|353
1642620900000|2022-01-19 19:35:00|6794.8|6793|6795.7|6793.9|6796.4|6794.6|6794.5|6792.7|319
1642621200000|2022-01-19 19:40:00|6795.6|6793.8|6799.1|6797.3|6799.5|6797.7|6795.4|6793.6|325
1642621500000|2022-01-19 19:45:00|6799|6797.2|6797.6|6795.8|6799.2|6797.4|6796.6|6794.8|291
1642621800000|2022-01-19 19:50:00|6797.7|6795.9|6798.4|6796.6|6798.5|6796.7|6797.5|6795.7|297
1642622100000|2022-01-19 19:55:00|6798.5|6796.7|6799.2|6797.4|6799.5|6797.7|6798.1|6796.3|319
1642622400000|2022-01-19 20:00:00|6799.3|6797.5|6796.8|6795|6799.5|6797.7|6796.3|6794.5|333
1642622700000|2022-01-19 20:05:00|6796.9|6795.1|6797.8|6796|6798.4|6796.6|6796.5|6794.7|298
1642623000000|2022-01-19 20:10:00|6797.9|6796.1|6797.8|6796|6798.6|6796.8|6796.9|6795.1|242
1642623300000|2022-01-19 20:15:00|6797.9|6796.1|6795.8|6794|6798.4|6796.6|6795.3|6793.5|296
1642623600000|2022-01-19 20:20:00|6795.7|6793.9|6795.7|6793.9|6796|6794.2|6795.1|6793.3|236
1642623900000|2022-01-19 20:25:00|6795.8|6794|6796|6794.2|6797.1|6795.3|6795.1|6793.3|233
1642624200000|2022-01-19 20:30:00|6795.9|6794.1|6795.5|6793.7|6796.1|6794.3|6794.8|6793|270
1642624500000|2022-01-19 20:35:00|6795.4|6793.6|6794.6|6792.8|6795.5|6793.7|6794.1|6792.3|262
1642624800000|2022-01-19 20:40:00|6794.4|6792.6|6796.1|6794.3|6796.4|6794.6|6793.8|6792|321
1642625100000|2022-01-19 20:45:00|6796|6794.2|6794.4|6792.6|6796.3|6794.5|6794.2|6792.4|272
1642625400000|2022-01-19 20:50:00|6794.2|6792.4|6792|6790.2|6794.6|6792.8|6791.7|6789.9|318
1642625700000|2022-01-19 20:55:00|6791.9|6790.1|6790|6788.2|6792.2|6790.4|6789.8|6788|263
1642626000000|2022-01-19 21:00:00|6789.7|6787.9|6789.7|6787.9|6791|6789.2|6789.3|6787.5|235
1642626300000|2022-01-19 21:05:00|6789.8|6788|6788.8|6787|6790.9|6789.1|6788.8|6787|183
1642626600000|2022-01-19 21:10:00|6788.9|6787.1|6785.9|6784.1|6788.9|6787.1|6785.7|6783.9|229
1642626900000|2022-01-19 21:15:00|6785.8|6784|6785.6|6783.8|6786|6784.2|6783.8|6782|261
1642627200000|2022-01-19 21:20:00|6785.7|6783.9|6784.2|6782.4|6785.7|6783.9|6784.1|6782.3|144
1642627500000|2022-01-19 21:25:00|6784.3|6782.5|6784.8|6783|6786.5|6784.7|6784.2|6782.4|198
1642627800000|2022-01-19 21:30:00|6784.9|6783.1|6784.4|6782.6|6786|6784.2|6784.2|6782.4|195
1642628100000|2022-01-19 21:35:00|6784.3|6782.5|6784.7|6782.9|6785.7|6783.9|6783.9|6782.1|187
1642628400000|2022-01-19 21:40:00|6784.8|6783|6785.1|6783.3|6785.5|6783.7|6784|6782.2|133
1642628700000|2022-01-19 21:45:00|6785.2|6783.4|6785.5|6782.5|6785.8|6783.4|6784.4|6782|132
1642629000000|2022-01-19 21:50:00|6785.6|6782.6|6785.9|6782.9|6786.4|6784.2|6785.1|6782.6|106
1642629300000|2022-01-19 21:55:00|6786|6783|6790.7|6777.7|6792.9|6783.4|6783.7|6777.5|370
1642629600000|2022-01-19 22:00:00|6790.5|6777.5|6784|6773.9|6790.5|6777.5|6782.3|6769.3|106
1642629900000|2022-01-19 22:05:00|6784.9|6773.5|6784.9|6778.6|6786.3|6779.4|6784|6773.5|151
1642630200000|2022-01-19 22:10:00|6785.9|6778.5|6785.1|6778.6|6787|6779.3|6785|6777.7|147
1642630500000|2022-01-19 22:15:00|6785.9|6778.3|6787|6780.3|6792.8|6781.1|6784.3|6777.7|204
1642630800000|2022-01-19 22:20:00|6787.3|6779.7|6785.2|6780.8|6787.4|6781.7|6785.1|6779.6|162
1642631100000|2022-01-19 22:25:00|6785.1|6780.9|6785.5|6780.5|6786.1|6782|6785.1|6780|147
1642631400000|2022-01-19 22:30:00|6785.4|6780.4|6785.3|6778|6787|6780.9|6784|6777.2|232
1642631700000|2022-01-19 22:35:00|6785.2|6778.3|6785.3|6779|6786.4|6779.4|6784.5|6777.9|254
1642632000000|2022-01-19 22:40:00|6785.4|6778.9|6785.3|6779.1|6785.8|6779.9|6784.8|6778.4|233
1642632300000|2022-01-19 22:45:00|6785.7|6778.7|6783.6|6778.2|6786.4|6779.9|6783.4|6777.5|305
1642632600000|2022-01-19 22:50:00|6783.5|6778.4|6783.8|6778.5|6785.7|6779.5|6782.8|6776.9|321
1642632900000|2022-01-19 22:55:00|6783.9|6778.4|6783.7|6779.3|6786|6779.7|6783.1|6778.4|287
1642633200000|2022-01-19 23:00:00|6783.8|6779.1|6782.5|6779.5|6789.9|6780.2|6781.8|6776.1|341
1642633500000|2022-01-19 23:05:00|6782.6|6779.6|6783.4|6780.4|6784.6|6781.2|6782.4|6779.2|133
1642633800000|2022-01-19 23:10:00|6783.3|6780.3|6784.3|6781.3|6784.8|6781.8|6782.6|6779.2|133
1642634100000|2022-01-19 23:15:00|6784.4|6781|6784.3|6781.3|6784.8|6782.1|6783.3|6780.5|132
1642634400000|2022-01-19 23:20:00|6784.2|6781.2|6786.1|6783.1|6786.6|6784.2|6782.7|6780.1|248
1642634700000|2022-01-19 23:25:00|6786|6783|6781.3|6779.5|6786.8|6784.5|6780.9|6778.3|221
1642635000000|2022-01-19 23:30:00|6781.2|6779.4|6782.5|6779.5|6783.6|6781.2|6780.8|6778.4|181
1642635300000|2022-01-19 23:35:00|6782.3|6779.3|6782.8|6781|6784.5|6782|6781.6|6778.8|308
1642635600000|2022-01-19 23:40:00|6782.9|6781.1|6785.6|6783.8|6786.3|6784|6782.8|6781|204
1642635900000|2022-01-19 23:45:00|6785.7|6783.9|6784.8|6781.8|6786.2|6784.1|6784.4|6781.7|174
1642636200000|2022-01-19 23:50:00|6784.1|6782.3|6781.5|6779.7|6784.6|6782.5|6780.3|6777.8|262
1642636500000|2022-01-19 23:55:00|6781.4|6779.6|6781.1|6778.1|6783.1|6780.8|6780.3|6778.1|166
1642636800000|2022-01-20 00:00:00|6781.2|6778.2|6781.2|6779.4|6782.3|6780.5|6780|6778.1|278
1642637100000|2022-01-20 00:05:00|6781.1|6779.3|6784.1|6782.3|6784.2|6782.4|6781.1|6779.3|219
1642637400000|2022-01-20 00:10:00|6784|6782.2|6786.9|6785.1|6786.9|6785.1|6783.5|6781.7|188
1642637700000|2022-01-20 00:15:00|6786.8|6785|6783.1|6781.3|6786.9|6785.1|6782.9|6781.1|201
1642638000000|2022-01-20 00:20:00|6783.2|6781.4|6779.8|6778|6783.7|6781.9|6779.5|6777.7|249
1642638300000|2022-01-20 00:25:00|6780.2|6778.4|6780.2|6775.6|6780.8|6779|6777.9|6775.6|281
1642638600000|2022-01-20 00:30:00|6779.1|6776.1|6779.8|6776.8|6786.3|6783.3|6777.1|6774.1|548
1642638900000|2022-01-20 00:35:00|6779.4|6776.4|6774.4|6772.6|6780.2|6777.7|6773.9|6771.5|377
1642639200000|2022-01-20 00:40:00|6774.5|6772.7|6775.5|6773.7|6776.3|6774.1|6772.2|6770.4|254
1642639500000|2022-01-20 00:45:00|6775.6|6773.8|6780.6|6778.8|6781.4|6779.4|6775.3|6773.5|308
1642639800000|2022-01-20 00:50:00|6780.7|6778.9|6778.3|6776.5|6780.7|6778.9|6774.2|6772.4|374
1642640100000|2022-01-20 00:55:00|6778|6776.2|6782|6780.2|6782.5|6780.7|6777.5|6775.7|384
1642640400000|2022-01-20 01:00:00|6781.9|6780.1|6780.1|6778.3|6783.9|6782.1|6779|6777.2|500
1642640700000|2022-01-20 01:05:00|6780|6778.2|6781.3|6779.5|6782.6|6780.8|6777.9|6776.1|354
1642641000000|2022-01-20 01:10:00|6781.4|6779.6|6784.9|6783.1|6787.8|6786|6780.6|6778.8|410
1642641300000|2022-01-20 01:15:00|6785|6783.2|6783.8|6782|6792.1|6790.3|6779.9|6778.1|615
1642641600000|2022-01-20 01:20:00|6783.7|6781.9|6783.4|6781.6|6785.7|6783.9|6781.5|6779.7|412
1642641900000|2022-01-20 01:25:00|6783.5|6781.7|6781.9|6780.1|6784.4|6782.6|6781.2|6779.4|377
1642642200000|2022-01-20 01:30:00|6781.8|6780|6781.1|6779.3|6784|6782.2|6779.5|6777.7|478
1642642500000|2022-01-20 01:35:00|6781.2|6779.4|6781.1|6779.3|6782.9|6781.1|6779|6777.2|363
1642642800000|2022-01-20 01:40:00|6781|6779.2|6777.7|6775.9|6781.3|6779.5|6777.7|6775.9|378
1642643100000|2022-01-20 01:45:00|6778|6776.2|6776.8|6775|6779.7|6777.9|6776|6774.2|372
1642643400000|2022-01-20 01:50:00|6776.7|6774.9|6776.9|6775.1|6778.4|6776.6|6775.6|6773.8|409
1642643700000|2022-01-20 01:55:00|6777|6775.2|6775.8|6774|6778.2|6776.4|6775.5|6773.5|382
1642644000000|2022-01-20 02:00:00|6776|6774.2|6774.4|6772.6|6778.1|6776.3|6774.3|6772.5|342
1642644300000|2022-01-20 02:05:00|6774.3|6772.5|6770.5|6768.7|6775|6773.2|6770.2|6768.4|388
1642644600000|2022-01-20 02:10:00|6770.4|6768.6|6765.7|6763.9|6774.8|6773|6765|6763.2|394
1642644900000|2022-01-20 02:15:00|6765.6|6763.8|6769.4|6767.6|6770.1|6768.3|6763.9|6761.7|426
1642645200000|2022-01-20 02:20:00|6769.3|6767.5|6770.1|6768.3|6772.3|6769.6|6767|6765.2|465
1642645500000|2022-01-20 02:25:00|6770.2|6768.4|6770.5|6768.7|6771.3|6769.5|6767.1|6765.3|371
1642645800000|2022-01-20 02:30:00|6770.2|6768.4|6769.8|6768|6771|6769.2|6768.6|6766.8|297
1642646100000|2022-01-20 02:35:00|6769.7|6767.9|6773|6771.2|6774.1|6772.3|6769.2|6767.4|271
1642646400000|2022-01-20 02:40:00|6773.1|6771.3|6766.3|6764.5|6773.2|6771.4|6766.1|6764.3|293
1642646700000|2022-01-20 02:45:00|6766.6|6764.8|6767|6765.2|6769.1|6767.3|6766.1|6764.3|281
1642647000000|2022-01-20 02:50:00|6767.1|6765.3|6770.3|6768.5|6770.5|6768.7|6766.6|6764.8|256
1642647300000|2022-01-20 02:55:00|6770.2|6768.4|6769.7|6767.9|6771.6|6769.8|6769.4|6767.6|254
1642647600000|2022-01-20 03:00:00|6769.8|6768|6769.5|6767.7|6771|6769.2|6769.3|6767.5|203
1642647900000|2022-01-20 03:05:00|6769.6|6767.8|6768|6766.2|6771.1|6769.3|6767.7|6765.9|246
1642648200000|2022-01-20 03:10:00|6767.9|6766.1|6767.4|6765.6|6768.9|6767.1|6766.2|6764.4|240
1642648500000|2022-01-20 03:15:00|6767.3|6765.5|6772|6770.2|6772.1|6770.3|6766.9|6765.1|254
1642648800000|2022-01-20 03:20:00|6771.9|6770.1|6773|6771.2|6774.5|6772.7|6771.2|6769.4|334
1642649100000|2022-01-20 03:25:00|6772.7|6770.9|6771.5|6769.7|6773.9|6772.1|6770.4|6768.6|263
1642649400000|2022-01-20 03:30:00|6771.6|6769.8|6772.5|6770.7|6773.9|6772.1|6771.1|6769.3|268
1642649700000|2022-01-20 03:35:00|6772.6|6770.8|6770.8|6769|6772.6|6770.8|6769.8|6768|220
1642650000000|2022-01-20 03:40:00|6770.7|6768.9|6770.9|6769.1|6771.1|6769.3|6769.2|6767.4|224
1642650300000|2022-01-20 03:45:00|6771|6769.2|6769.1|6767.3|6771.2|6769.4|6768.6|6766.8|266
1642650600000|2022-01-20 03:50:00|6769|6767.2|6770|6768.2|6770.1|6768.3|6767.3|6765.5|230
1642650900000|2022-01-20 03:55:00|6769.9|6768.1|6767.7|6765.9|6770.5|6768.7|6767.6|6765.8|280
1642651200000|2022-01-20 04:00:00|6767.9|6766.1|6768.4|6766.6|6770.3|6768.5|6767.8|6766|279
1642651500000|2022-01-20 04:05:00|6768.3|6766.5|6767.4|6765.6|6769.2|6767.4|6766.7|6764.9|266
1642651800000|2022-01-20 04:10:00|6767.5|6765.7|6768.2|6766.4|6768.9|6767.1|6767.3|6765.5|233
1642652100000|2022-01-20 04:15:00|6768.1|6766.3|6768|6766.2|6768.4|6766.6|6766.8|6765|293
1642652400000|2022-01-20 04:20:00|6768.1|6766.3|6767.6|6765.8|6768.1|6766.3|6766.6|6764.8|151
1642652700000|2022-01-20 04:25:00|6767.5|6765.7|6768.2|6766.4|6769.2|6767.4|6767.2|6765.4|148
1642653000000|2022-01-20 04:30:00|6768.3|6766.5|6767.8|6766|6768.4|6766.6|6766.5|6764.7|189
1642653300000|2022-01-20 04:35:00|6767.9|6766.1|6766.9|6765.1|6767.9|6766.1|6766|6764.2|185
1642653600000|2022-01-20 04:40:00|6766.7|6764.9|6764.5|6762.7|6767.2|6765.4|6764.5|6762.7|153
1642653900000|2022-01-20 04:45:00|6765.2|6763.4|6767.3|6765.5|6767.3|6765.5|6764.8|6763|205
1642654200000|2022-01-20 04:50:00|6767.2|6765.4|6767.3|6765.5|6769.2|6767.4|6767.1|6765.3|206
1642654500000|2022-01-20 04:55:00|6767.4|6765.6|6767.1|6765.3|6768.1|6766.3|6767.1|6765.3|146
1642654800000|2022-01-20 05:00:00|6767.2|6765.4|6767.3|6765.5|6768.5|6766.7|6766.5|6764.7|273
1642655100000|2022-01-20 05:05:00|6767.4|6765.6|6762.8|6761|6767.5|6765.7|6762.6|6760.8|301
1642655400000|2022-01-20 05:10:00|6762.7|6760.9|6758.5|6756.7|6764.3|6762.5|6757|6754.1|334
1642655700000|2022-01-20 05:15:00|6758.6|6756.8|6759|6757.2|6761.1|6759.3|6758.4|6756.6|329
1642656000000|2022-01-20 05:20:00|6759.1|6757.3|6758.9|6757.1|6760.5|6758.7|6757|6755.2|308
1642656300000|2022-01-20 05:25:00|6759|6757.2|6760.3|6758.5|6760.4|6758.6|6757.4|6755.6|305
1642656600000|2022-01-20 05:30:00|6760.8|6759|6760.3|6758.5|6762.4|6760.6|6759.7|6757.9|311
1642656900000|2022-01-20 05:35:00|6760.2|6758.4|6757.6|6755.8|6760.5|6758.7|6757.1|6755.3|291
1642657200000|2022-01-20 05:40:00|6757.5|6755.7|6757.1|6755.3|6758.7|6756.9|6756.9|6755.1|255
1642657500000|2022-01-20 05:45:00|6757.3|6755.5|6760.2|6758.4|6760.3|6758.5|6757.2|6755.4|250
1642657800000|2022-01-20 05:50:00|6760.3|6758.5|6761.9|6760.1|6762.2|6760.4|6759.3|6757.5|197
1642658100000|2022-01-20 05:55:00|6762|6760.2|6761.4|6759.6|6762.1|6760.3|6759.9|6758.1|300
1642658400000|2022-01-20 06:00:00|6761.1|6759.3|6761.9|6760.1|6762.4|6760.6|6760.6|6758.8|308
1642658700000|2022-01-20 06:05:00|6761.8|6760|6761.6|6759.8|6762|6760.2|6760.9|6759.1|229
1642659000000|2022-01-20 06:10:00|6761.7|6759.9|6763.3|6761.5|6764.7|6762.9|6761|6759.2|267
1642659300000|2022-01-20 06:15:00|6763.4|6761.6|6765.6|6763.8|6765.6|6763.8|6762.4|6760.6|243
1642659600000|2022-01-20 06:20:00|6765.5|6763.7|6764.1|6762.3|6766.1|6764.3|6762.3|6760.5|214
1642659900000|2022-01-20 06:25:00|6764|6762.2|6761.9|6760.1|6764.1|6762.3|6761.3|6759.5|213
1642660200000|2022-01-20 06:30:00|6761.8|6760|6762.4|6760.6|6762.7|6760.9|6761.6|6759.8|218
1642660500000|2022-01-20 06:35:00|6762.3|6760.5|6762.7|6760.9|6763.7|6761.9|6762.3|6760.5|215
1642660800000|2022-01-20 06:40:00|6762.6|6760.8|6762.9|6761.1|6763.1|6761.3|6760.8|6759|261
1642661100000|2022-01-20 06:45:00|6763.1|6761.3|6762.9|6761.1|6764.7|6762.9|6762.9|6761.1|240
1642661400000|2022-01-20 06:50:00|6763|6761.2|6762.1|6760.3|6763.8|6762|6761|6759.2|232
1642661700000|2022-01-20 06:55:00|6762|6760.2|6763.5|6761.7|6763.6|6761.8|6761.4|6759.6|261
1642662000000|2022-01-20 07:00:00|6763.4|6761.6|6764|6762.2|6764.4|6762.6|6762.5|6760.7|346
1642662300000|2022-01-20 07:05:00|6763.8|6762|6766.6|6764.8|6767.3|6765.5|6763.6|6761.8|310
1642662600000|2022-01-20 07:10:00|6766.5|6764.7|6766.3|6764.5|6767.4|6765.6|6765.9|6764.1|316
1642662900000|2022-01-20 07:15:00|6766.4|6764.6|6763.8|6762|6766.4|6764.6|6763.2|6761.4|346
1642663200000|2022-01-20 07:20:00|6763.7|6761.9|6764.4|6762.6|6765|6763.2|6762.1|6760.3|355
1642663500000|2022-01-20 07:25:00|6764.3|6762.5|6768.8|6767|6768.9|6767.1|6764.1|6762.3|354
1642663800000|2022-01-20 07:30:00|6768.7|6766.9|6770.3|6768.5|6770.7|6768.9|6767.4|6765.6|346
1642664100000|2022-01-20 07:35:00|6770.4|6768.6|6772|6770.2|6773.1|6771.3|6770.3|6768.5|312
1642664400000|2022-01-20 07:40:00|6771.9|6770.1|6774.9|6773.1|6775.2|6773.4|6771.4|6769.6|282
1642664700000|2022-01-20 07:45:00|6774.6|6772.8|6771.9|6770.1|6774.6|6772.8|6770.5|6768.7|334
1642665000000|2022-01-20 07:50:00|6772|6770.2|6771|6769.2|6773.3|6771.5|6770.4|6768.6|345
1642665300000|2022-01-20 07:55:00|6771.1|6769.3|6770|6768.2|6772.8|6771|6769.5|6767.7|360
1642665600000|2022-01-20 08:00:00|6769.9|6768.1|6775.7|6773.9|6776.1|6774.3|6768.1|6766.3|459
1642665900000|2022-01-20 08:05:00|6775.6|6773.8|6778|6776.2|6778.8|6777|6775.4|6773.6|412
1642666200000|2022-01-20 08:10:00|6778.2|6776.4|6778|6776.2|6778.6|6776.8|6775.8|6774|388
1642666500000|2022-01-20 08:15:00|6777.7|6775.9|6778|6776.2|6780.4|6778.6|6777.6|6775.8|425
1642666800000|2022-01-20 08:20:00|6778.1|6776.3|6778|6776.2|6779.1|6777.3|6777|6775.2|363
1642667100000|2022-01-20 08:25:00|6777.9|6776.1|6781.4|6779.6|6781.4|6779.6|6776.2|6774.4|323
1642667400000|2022-01-20 08:30:00|6781.1|6779.3|6780.6|6778.8|6782.3|6780.5|6777.9|6776.1|396
1642667700000|2022-01-20 08:35:00|6780.5|6778.7|6778|6776.2|6780.5|6778.7|6777.7|6775.9|316
1642668000000|2022-01-20 08:40:00|6778.1|6776.3|6777.9|6776.1|6779.2|6777.4|6777.6|6775.8|313
1642668300000|2022-01-20 08:45:00|6777.8|6776|6773.6|6771.8|6778.1|6776.3|6773.2|6771.4|379
1642668600000|2022-01-20 08:50:00|6773.7|6771.9|6774.5|6772.7|6774.9|6773.1|6773.5|6771.7|326
1642668900000|2022-01-20 08:55:00|6774.4|6772.6|6775.3|6773.5|6775.4|6773.6|6772.7|6770.9|359
1642669200000|2022-01-20 09:00:00|6775.2|6773.4|6774.2|6772.4|6777.5|6775.7|6773.2|6771.4|389
1642669500000|2022-01-20 09:05:00|6774.1|6772.3|6772.9|6771.1|6776.1|6774.3|6772.6|6770.8|439
1642669800000|2022-01-20 09:10:00|6772.8|6771|6772.5|6770.7|6773|6771.2|6769.9|6768.1|430
1642670100000|2022-01-20 09:15:00|6772.4|6770.6|6774.2|6772.4|6775.6|6773.8|6771.5|6769.7|372
1642670400000|2022-01-20 09:20:00|6774.3|6772.5|6774.1|6772.3|6774.3|6772.5|6772.4|6770.6|417
1642670700000|2022-01-20 09:25:00|6773.9|6772.1|6774.9|6773.1|6776.6|6774.8|6773.2|6771.4|361
1642671000000|2022-01-20 09:30:00|6775.1|6773.3|6776.9|6775.1|6777.9|6776.1|6774.6|6772.8|387
1642671300000|2022-01-20 09:35:00|6776.8|6775|6778|6776.2|6778.5|6776.7|6775.8|6774|330
1642671600000|2022-01-20 09:40:00|6777.6|6775.8|6774.9|6773.1|6779|6777.2|6774.8|6773|274
1642671900000|2022-01-20 09:45:00|6774.8|6773|6773.4|6771.6|6775.3|6773.5|6772.8|6771|343
1642672200000|2022-01-20 09:50:00|6773|6771.2|6776|6774.2|6776.7|6774.9|6771.8|6770|311
1642672500000|2022-01-20 09:55:00|6775.5|6773.7|6775.7|6773.9|6777.4|6775.6|6775.2|6773.4|291
1642672800000|2022-01-20 10:00:00|6775.8|6774|6775.7|6773.9|6777.2|6775.4|6774.6|6772.8|319
1642673100000|2022-01-20 10:05:00|6775.6|6773.8|6776.2|6774.4|6776.5|6774.7|6774.7|6772.9|305
1642673400000|2022-01-20 10:10:00|6776.1|6774.3|6775.8|6774|6777.6|6775.8|6775.2|6773.4|264
1642673700000|2022-01-20 10:15:00|6775.9|6774.1|6779.2|6777.4|6779.3|6777.5|6775.9|6774.1|274
1642674000000|2022-01-20 10:20:00|6779|6777.2|6777.6|6775.8|6779.9|6778.1|6777.4|6775.6|314
1642674300000|2022-01-20 10:25:00|6777.5|6775.7|6776|6774.2|6778|6776.2|6775.9|6774.1|273
1642674600000|2022-01-20 10:30:00|6776.2|6774.4|6777|6775.2|6777.4|6775.6|6775|6773.2|366
1642674900000|2022-01-20 10:35:00|6777.1|6775.3|6778.4|6776.6|6779.7|6777.9|6776.9|6775.1|337
1642675200000|2022-01-20 10:40:00|6778.8|6777|6778.9|6777.1|6779.1|6777.3|6777.5|6775.7|243
1642675500000|2022-01-20 10:45:00|6778.8|6777|6778|6776.2|6779|6777.2|6777.8|6776|196
1642675800000|2022-01-20 10:50:00|6778.1|6776.3|6779.9|6778.1|6780.2|6778.4|6778|6776.2|195
1642676100000|2022-01-20 10:55:00|6779.7|6777.9|6779.1|6777.3|6780.2|6778.4|6777.8|6776|311
1642676400000|2022-01-20 11:00:00|6779.2|6777.4|6780.2|6778.4|6780.6|6778.8|6778.3|6776.5|346
1642676700000|2022-01-20 11:05:00|6780.1|6778.3|6780.3|6778.5|6780.6|6778.8|6779|6777.2|275
1642677000000|2022-01-20 11:10:00|6780.2|6778.4|6778.1|6776.3|6781.5|6779.7|6777.7|6775.9|296
1642677300000|2022-01-20 11:15:00|6778|6776.2|6777.3|6775.5|6779|6777.2|6777.2|6775.4|331
1642677600000|2022-01-20 11:20:00|6777|6775.2|6776.9|6775.1|6777.4|6775.6|6775.6|6773.8|268
1642677900000|2022-01-20 11:25:00|6777|6775.2|6776.9|6775.1|6777.8|6776|6776.6|6774.8|299
1642678200000|2022-01-20 11:30:00|6777|6775.2|6778.5|6776.7|6779.4|6777.6|6776.4|6774.6|333
1642678500000|2022-01-20 11:35:00|6778.2|6776.4|6779.3|6777.5|6779.4|6777.6|6777.9|6776.1|218
1642678800000|2022-01-20 11:40:00|6779.2|6777.4|6777.2|6775.4|6779.5|6777.7|6776.8|6775|223
1642679100000|2022-01-20 11:45:00|6777.1|6775.3|6775|6773.2|6777.1|6775.3|6774.6|6772.8|245
1642679400000|2022-01-20 11:50:00|6775.1|6773.3|6776.7|6774.9|6778.4|6776.6|6774.9|6773.1|262
1642679700000|2022-01-20 11:55:00|6776.6|6774.8|6775.8|6774|6777.4|6775.6|6774.8|6773|266
1642680000000|2022-01-20 12:00:00|6776|6774.2|6775.1|6773.3|6776.7|6774.9|6774.8|6773|234
1642680300000|2022-01-20 12:05:00|6775|6773.2|6774.1|6772.3|6775.4|6773.6|6773.2|6771.4|259
1642680600000|2022-01-20 12:10:00|6774|6772.2|6773.6|6771.8|6774.6|6772.8|6773.3|6771.5|215
1642680900000|2022-01-20 12:15:00|6773.7|6771.9|6773.2|6771.4|6773.7|6771.9|6772.8|6771|238
1642681200000|2022-01-20 12:20:00|6773.1|6771.3|6772|6770.2|6773.5|6771.7|6771.3|6769.5|275
1642681500000|2022-01-20 12:25:00|6771.9|6770.1|6773.1|6771.3|6773.2|6771.4|6770.9|6769.1|278
1642681800000|2022-01-20 12:30:00|6773|6771.2|6775|6773.2|6776.2|6774.4|6772.7|6770.9|335
1642682100000|2022-01-20 12:35:00|6774.9|6773.1|6773.7|6771.9|6775.7|6773.9|6773.4|6771.6|324
1642682400000|2022-01-20 12:40:00|6773.8|6772|6774.3|6772.5|6774.4|6772.6|6772.6|6770.8|302
1642682700000|2022-01-20 12:45:00|6774.4|6772.6|6775.2|6773.4|6776.6|6774.8|6774.4|6772.6|225
1642683000000|2022-01-20 12:50:00|6775.1|6773.3|6774.6|6772.8|6775.4|6773.6|6773.3|6771.5|232
1642683300000|2022-01-20 12:55:00|6774.7|6772.9|6776|6774.2|6778|6776.2|6774.6|6772.8|284
1642683600000|2022-01-20 13:00:00|6775.9|6774.1|6775.7|6773.9|6777.1|6775.3|6774.6|6772.8|325
1642683900000|2022-01-20 13:05:00|6775.9|6774.1|6776.6|6774.8|6778|6776.2|6775.4|6773.6|395
1642684200000|2022-01-20 13:10:00|6776.8|6775|6777.3|6775.5|6777.7|6775.9|6775.9|6774.1|327
1642684500000|2022-01-20 13:15:00|6777.1|6775.3|6777.1|6775.3|6778.2|6776.4|6776.3|6774.5|306
1642684800000|2022-01-20 13:20:00|6777|6775.2|6782.5|6780.7|6783.3|6781.5|6776.5|6774.7|388
1642685100000|2022-01-20 13:25:00|6782.3|6780.5|6782.5|6779.5|6782.8|6780.6|6780.6|6778.8|383
1642685400000|2022-01-20 13:30:00|6782.4|6779.4|6785|6783.2|6788.1|6786.3|6781.7|6779|545
1642685700000|2022-01-20 13:35:00|6784.7|6782.9|6789.2|6787.4|6789.4|6787.6|6783.8|6782|466
1642686000000|2022-01-20 13:40:00|6789.1|6787.3|6790.6|6788.8|6792.6|6790.8|6788.8|6787|406
1642686300000|2022-01-20 13:45:00|6790.5|6788.7|6794|6792.2|6794.5|6792.7|6787.7|6785.9|375
1642686600000|2022-01-20 13:50:00|6793.9|6792.1|6795.7|6793.9|6797.1|6795.3|6793.7|6791.7|520
1642686900000|2022-01-20 13:55:00|6795.5|6793.7|6795.7|6793.9|6797.4|6795.6|6793|6791.2|534
1642687200000|2022-01-20 14:00:00|6795.6|6793.8|6796.9|6795.1|6798.5|6796.7|6795|6793.2|470
1642687500000|2022-01-20 14:05:00|6796.7|6794.9|6795.6|6793.8|6796.8|6795|6792.8|6791|437
1642687800000|2022-01-20 14:10:00|6795.5|6793.7|6792.4|6790.6|6795.6|6793.8|6791.8|6790|387
1642688100000|2022-01-20 14:15:00|6792.5|6790.7|6792|6790.2|6794.4|6792.6|6791.9|6790.1|294
1642688400000|2022-01-20 14:20:00|6792.1|6790.3|6791.9|6790.1|6793.1|6791.3|6790.3|6788.5|347
1642688700000|2022-01-20 14:25:00|6792|6790.2|6792.3|6790.5|6793.5|6791.7|6791.5|6789.7|242
1642689000000|2022-01-20 14:30:00|6792.4|6790.6|6793.1|6791.3|6795.5|6793.7|6790.5|6788.7|436
1642689300000|2022-01-20 14:35:00|6793.4|6791.6|6792.3|6790.5|6795.2|6793.4|6790.8|6789|431
1642689600000|2022-01-20 14:40:00|6791.9|6790.1|6790.4|6788.6|6792.6|6790.8|6789.7|6787.9|459
1642689900000|2022-01-20 14:45:00|6790.5|6788.7|6789.5|6787.7|6792.2|6790.4|6788.1|6786.3|453
1642690200000|2022-01-20 14:50:00|6789.3|6787.5|6792.9|6791.1|6794.7|6792.9|6788.3|6786.5|461
1642690500000|2022-01-20 14:55:00|6793.3|6791.5|6800.4|6797.4|6800.4|6798.2|6793.1|6791.3|506
1642690800000|2022-01-20 15:00:00|6800.3|6797.3|6796.4|6794.6|6800.4|6797.4|6794.7|6792.9|464
1642691100000|2022-01-20 15:05:00|6796.3|6794.5|6797|6795.2|6799.3|6797.5|6795.6|6793.8|522
1642691400000|2022-01-20 15:10:00|6797.1|6795.3|6793.7|6791.9|6798.1|6796.3|6793.3|6791.5|439
1642691700000|2022-01-20 15:15:00|6793.8|6792|6789.1|6787.3|6793.8|6792|6787.8|6786|511
1642692000000|2022-01-20 15:20:00|6789.2|6787.4|6792.8|6791|6793.2|6791.4|6788.3|6786.5|397
1642692300000|2022-01-20 15:25:00|6792.9|6791.1|6795|6793.2|6795.2|6793.4|6790.6|6788.8|470
1642692600000|2022-01-20 15:30:00|6795.1|6793.3|6799.7|6797.9|6800.7|6798.9|6794.2|6792.4|482
1642692900000|2022-01-20 15:35:00|6799.6|6797.8|6799.4|6797.6|6800|6798.2|6797.1|6795.3|423
1642693200000|2022-01-20 15:40:00|6799.6|6797.8|6800.6|6798.8|6800.7|6798.9|6799|6797.2|396
1642693500000|2022-01-20 15:45:00|6800.8|6799|6804.5|6802.7|6805.8|6804|6800.6|6798.8|403
1642693800000|2022-01-20 15:50:00|6804.4|6802.6|6804.2|6802.4|6805.6|6803.8|6802.6|6800.8|387
1642694100000|2022-01-20 15:55:00|6804.3|6802.5|6802.8|6801|6805|6803.2|6800.7|6798.9|526
1642694400000|2022-01-20 16:00:00|6802.7|6800.9|6804.7|6802.9|6805|6803.2|6802.5|6800.7|481
1642694700000|2022-01-20 16:05:00|6804.8|6803|6803.6|6801.8|6806.7|6804.9|6803.6|6801.8|394
1642695000000|2022-01-20 16:10:00|6803.7|6801.9|6802|6800.2|6803.9|6802.1|6800.9|6799.1|398
1642695300000|2022-01-20 16:15:00|6801.9|6800.1|6800.8|6799|6802.7|6800.9|6800.1|6798.3|343
1642695600000|2022-01-20 16:20:00|6800.7|6798.9|6797.4|6795.6|6800.8|6799|6795.5|6793.7|364
1642695900000|2022-01-20 16:25:00|6797.3|6795.5|6796.5|6794.7|6798.9|6797.1|6796.1|6794.3|356
1642696200000|2022-01-20 16:30:00|6796.4|6794.6|6796.7|6794.9|6798.3|6796.5|6795.2|6793.4|368
1642696500000|2022-01-20 16:35:00|6796.8|6795|6796.8|6795|6797.6|6795.8|6795.6|6793.8|363
1642696800000|2022-01-20 16:40:00|6796.7|6794.9|6794.5|6792.7|6796.8|6795|6794.1|6792.3|432
1642697100000|2022-01-20 16:45:00|6794.4|6792.6|6795.2|6793.4|6796.5|6794.7|6794.4|6792.6|286
1642697400000|2022-01-20 16:50:00|6795.1|6793.3|6793.7|6791.9|6797.3|6795.5|6793.6|6791.8|245
1642697700000|2022-01-20 16:55:00|6793.8|6792|6793.4|6791.6|6795.4|6793.6|6793.2|6791.4|315
1642698000000|2022-01-20 17:00:00|6793.3|6791.5|6793.8|6792|6794.8|6793|6793.1|6791.3|321
1642698300000|2022-01-20 17:05:00|6793.9|6792.1|6795.4|6793.6|6795.5|6793.7|6793.3|6791.5|262
1642698600000|2022-01-20 17:10:00|6795.3|6793.5|6794.9|6793.1|6796|6794.2|6794.8|6793|301
1642698900000|2022-01-20 17:15:00|6795|6793.2|6795.2|6793.4|6796.7|6794.9|6794.4|6792.6|223
1642699200000|2022-01-20 17:20:00|6795.1|6793.3|6796|6794.2|6796.4|6794.6|6794|6792.2|269
1642699500000|2022-01-20 17:25:00|6796.1|6794.3|6794.8|6793|6796.1|6794.3|6793.3|6791.5|328
1642699800000|2022-01-20 17:30:00|6794.9|6793.1|6794.1|6792.3|6796|6794.2|6794|6792.2|235
1642700100000|2022-01-20 17:35:00|6794|6792.2|6794.1|6792.3|6795.3|6793.5|6793.2|6791.4|221
1642700400000|2022-01-20 17:40:00|6794|6792.2|6793.1|6791.3|6794.2|6792.4|6793|6791.2|175
1642700700000|2022-01-20 17:45:00|6793.2|6791.4|6789.9|6788.1|6793.2|6791.4|6789.7|6787.9|281
1642701000000|2022-01-20 17:50:00|6789.8|6788|6787.3|6785.5|6790|6788.2|6787.2|6785.4|326
1642701300000|2022-01-20 17:55:00|6787.4|6785.6|6788.7|6785.7|6789.3|6786.3|6786.1|6784.3|259
1642701600000|2022-01-20 18:00:00|6789.3|6786.3|6784.8|6783|6791.4|6786.5|6782.1|6780.3|295
1642701900000|2022-01-20 18:05:00|6784.6|6782.8|6781.1|6779.3|6784.6|6782.8|6780.7|6778.9|353
1642702200000|2022-01-20 18:10:00|6781|6779.2|6783.1|6781.3|6783.8|6782|6781|6779.2|308
1642702500000|2022-01-20 18:15:00|6783.2|6781.4|6784.1|6782.3|6784.9|6783.1|6781.9|6780.1|377
1642702800000|2022-01-20 18:20:00|6784.2|6782.4|6783.2|6781.4|6785.4|6783.6|6783.1|6781.3|332
1642703100000|2022-01-20 18:25:00|6783.3|6781.5|6783.3|6781.5|6784.6|6782.8|6783|6781.2|314
1642703400000|2022-01-20 18:30:00|6783.2|6781.4|6781.7|6779.9|6784|6782.2|6781.4|6779.6|331
1642703700000|2022-01-20 18:35:00|6781.8|6780|6780.5|6778.7|6781.8|6780|6778.7|6776.9|347
1642704000000|2022-01-20 18:40:00|6780.6|6778.8|6781|6779.2|6782.2|6780.4|6780.3|6778.5|328
1642704300000|2022-01-20 18:45:00|6781.1|6779.3|6781.5|6779.7|6781.7|6779.9|6779.1|6777.3|325
1642704600000|2022-01-20 18:50:00|6781.4|6779.6|6783.3|6781.5|6783.4|6781.6|6781.4|6779.6|265
1642704900000|2022-01-20 18:55:00|6783.1|6781.3|6780|6778.2|6783.2|6781.4|6780|6778.2|327
1642705200000|2022-01-20 19:00:00|6780.1|6778.3|6782.3|6780.5|6782.6|6780.8|6779|6777.2|375
1642705500000|2022-01-20 19:05:00|6782.2|6780.4|6781.1|6779.3|6782.2|6780.4|6780.2|6778.4|311
1642705800000|2022-01-20 19:10:00|6781.2|6779.4|6777.2|6775.4|6781.9|6780.1|6777.2|6775.4|312
1642706100000|2022-01-20 19:15:00|6777.3|6775.5|6778|6776.2|6779.2|6777.4|6777|6775.2|285
1642706400000|2022-01-20 19:20:00|6778.1|6776.3|6778|6776.2|6779.2|6777.4|6776.1|6774.3|308
1642706700000|2022-01-20 19:25:00|6777.9|6776.1|6777.1|6775.3|6778.3|6776.5|6776.6|6774.8|293
1642707000000|2022-01-20 19:30:00|6777|6775.2|6776.5|6774.7|6777.5|6775.7|6775.3|6773.5|373
1642707300000|2022-01-20 19:35:00|6776.4|6774.6|6776.9|6775.1|6777.7|6775.9|6775.5|6773.7|310
1642707600000|2022-01-20 19:40:00|6777|6775.2|6774.2|6772.4|6777|6775.2|6773.7|6771.9|341
1642707900000|2022-01-20 19:45:00|6774.3|6772.5|6774.2|6772.4|6775.1|6773.3|6773.1|6771.3|327
1642708200000|2022-01-20 19:50:00|6774.1|6772.3|6774|6772.2|6775.3|6773.5|6774|6772.2|315
1642708500000|2022-01-20 19:55:00|6774.1|6772.3|6774.2|6772.4|6776.2|6774.4|6773.5|6771.7|413
1642708800000|2022-01-20 20:00:00|6774.3|6772.5|6775.4|6773.6|6777.4|6775.6|6774.1|6772.3|427
1642709100000|2022-01-20 20:05:00|6775.5|6773.7|6771.7|6769.9|6775.6|6773.8|6771.2|6769.4|389
1642709400000|2022-01-20 20:10:00|6771.6|6769.8|6767.1|6765.3|6772.2|6770.4|6766.7|6764.9|408
1642709700000|2022-01-20 20:15:00|6766.9|6765.1|6769.1|6767.3|6769.7|6767.9|6766.2|6764.4|311
1642710000000|2022-01-20 20:20:00|6768.9|6767.1|6768.7|6766.9|6769.3|6767.5|6768|6766.2|333
1642710300000|2022-01-20 20:25:00|6768.6|6766.8|6766.3|6764.5|6768.8|6767|6765.3|6763.5|409
1642710600000|2022-01-20 20:30:00|6766.4|6764.6|6762|6760.2|6766.4|6764.6|6761.8|6760|463
1642710900000|2022-01-20 20:35:00|6762.1|6760.3|6758|6756.2|6762.1|6760.3|6756.2|6754.4|529
1642711200000|2022-01-20 20:40:00|6757.9|6756.1|6757.5|6755.7|6760.2|6758.4|6756.5|6754.7|539
1642711500000|2022-01-20 20:45:00|6757.4|6755.6|6755.8|6754|6758.8|6757|6755|6753.2|492
1642711800000|2022-01-20 20:50:00|6755.5|6753.7|6755.4|6753.6|6757.9|6756.1|6754.3|6752.5|512
1642712100000|2022-01-20 20:55:00|6755.3|6753.5|6754.7|6752.9|6757.3|6755.5|6753|6751.2|489
1642712400000|2022-01-20 21:00:00|6754.8|6753|6755.9|6754.1|6756.6|6754.8|6753.4|6751.6|504
1642712700000|2022-01-20 21:05:00|6755.8|6754|6756.3|6754.5|6757.5|6755.7|6754.9|6753.1|409
1642713000000|2022-01-20 21:10:00|6756.4|6754.6|6758|6756.2|6758.5|6756.7|6755.6|6753.8|364
1642713300000|2022-01-20 21:15:00|6757.9|6756.1|6759.8|6758|6759.9|6758.1|6757|6755.2|350
1642713600000|2022-01-20 21:20:00|6759.7|6757.9|6757.6|6755.8|6760.3|6758.5|6757.1|6755|297
1642713900000|2022-01-20 21:25:00|6757.7|6755.9|6757|6755.2|6758.4|6756.6|6756.1|6753.9|318
1642714200000|2022-01-20 21:30:00|6757.1|6755.3|6756.3|6754.5|6757.7|6755.5|6755.2|6753.1|340
1642714500000|2022-01-20 21:35:00|6756.2|6754.4|6755.1|6753.3|6756.3|6754.5|6754.4|6752.6|231
1642714800000|2022-01-20 21:40:00|6755.2|6753.4|6753.7|6750.7|6755.3|6753.5|6750.9|6749.1|313
1642715100000|2022-01-20 21:45:00|6753.5|6750.5|6756.5|6753.5|6757|6754.2|6752.6|6750.2|236
1642715400000|2022-01-20 21:50:00|6756.4|6753.4|6757.5|6754.5|6757.6|6754.6|6755.6|6752.6|220
1642715700000|2022-01-20 21:55:00|6757.4|6754.4|6760|6753.6|6766.7|6755.9|6757.2|6752.6|456
1642716000000|2022-01-20 22:00:00|6761|6753.3|6760.4|6753.7|6762.9|6754.4|6759.6|6749.4|69
1642716300000|2022-01-20 22:05:00|6760.5|6753.6|6761.2|6752.8|6761.6|6754.4|6759.4|6752.4|120
1642716600000|2022-01-20 22:10:00|6760.1|6752.7|6760.6|6754.8|6761.7|6757.2|6759|6752.7|159
1642716900000|2022-01-20 22:15:00|6760.8|6755.3|6760.7|6754.5|6762|6756|6760|6752.2|148
1642717200000|2022-01-20 22:20:00|6760.6|6755.2|6761.5|6754|6762.1|6756|6760.2|6751.9|212
1642717500000|2022-01-20 22:25:00|6761.2|6754.1|6760.4|6754.6|6761.7|6755.7|6760.2|6753.5|209
1642717800000|2022-01-20 22:30:00|6760.2|6754.7|6760.2|6754.1|6761.5|6755.5|6759.1|6752.3|298
1642718100000|2022-01-20 22:35:00|6760.3|6754|6760.6|6753.7|6761.2|6755.7|6758.3|6753.1|255
1642718400000|2022-01-20 22:40:00|6760.8|6753.6|6760.5|6755.1|6761.1|6755.7|6759.9|6752.6|234
1642718700000|2022-01-20 22:45:00|6760.6|6755.5|6758|6754.2|6760.6|6755.5|6757.7|6753.2|274
1642719000000|2022-01-20 22:50:00|6757.7|6754.3|6757.3|6753.8|6758.7|6755.6|6757.1|6752.7|186
1642719300000|2022-01-20 22:55:00|6757.5|6753.6|6758.3|6754|6759|6754.4|6756.7|6752.2|336
1642719600000|2022-01-20 23:00:00|6758.4|6754.1|6759.6|6756.6|6760.8|6757.8|6758.3|6753.9|310
1642719900000|2022-01-20 23:05:00|6759.8|6756.8|6758.1|6755.1|6760.5|6758|6757.4|6754.4|311
1642720200000|2022-01-20 23:10:00|6758|6755|6757|6754|6758.7|6755.9|6755.9|6752.9|339
1642720500000|2022-01-20 23:15:00|6756.9|6753.9|6750.7|6748.9|6758.2|6755.2|6750.2|6747.5|346
1642720800000|2022-01-20 23:20:00|6751.4|6748.4|6748.5|6746.7|6752.5|6749.5|6748.3|6746.5|343
1642721100000|2022-01-20 23:25:00|6748.4|6746.6|6748.5|6746.7|6750.6|6748.8|6748.4|6746.3|232
1642721400000|2022-01-20 23:30:00|6748.6|6746.8|6747.6|6745.8|6748.7|6746.9|6745.7|6743.9|339
1642721700000|2022-01-20 23:35:00|6747.8|6746|6751.5|6749.7|6751.8|6749.7|6747.6|6745.8|205
1642722000000|2022-01-20 23:40:00|6751.6|6749.8|6750.5|6748.7|6753.2|6750.7|6749.3|6747.4|173
1642722300000|2022-01-20 23:45:00|6750.6|6748.8|6748|6746.2|6751.9|6749.7|6747.8|6746|198
1642722600000|2022-01-20 23:50:00|6747.7|6745.9|6749.5|6747.7|6749.6|6747.8|6747.1|6745.3|157
1642722900000|2022-01-20 23:55:00|6749.6|6747.8|6750.8|6749|6751.6|6749.8|6748.6|6746.8|190
1642723200000|2022-01-21 00:00:00|6751.1|6749.3|6748.7|6746.9|6754.4|6752.6|6747.8|6746|365
1642723500000|2022-01-21 00:05:00|6748.6|6746.8|6749.2|6747.4|6750.5|6748.7|6746.9|6745.1|392
1642723800000|2022-01-21 00:10:00|6749.3|6747.5|6748.8|6747|6749.4|6747.6|6747.6|6745.8|385
1642724100000|2022-01-21 00:15:00|6748.7|6746.9|6746.5|6744.7|6750|6748.2|6746.5|6744.7|377
1642724400000|2022-01-21 00:20:00|6746.4|6744.6|6742.5|6740.7|6746.5|6744.7|6741.3|6739.5|426
1642724700000|2022-01-21 00:25:00|6742.6|6740.8|6742.4|6740.6|6744.2|6742.4|6742.1|6740.3|349
1642725000000|2022-01-21 00:30:00|6742.3|6740.5|6740.6|6738.8|6742.4|6740.6|6739.8|6737.9|402
1642725300000|2022-01-21 00:35:00|6740.5|6738.7|6738.7|6736.9|6740.9|6739.1|6738.6|6736.8|356
1642725600000|2022-01-21 00:40:00|6738.6|6736.8|6736.5|6734.7|6739.2|6737.4|6736.3|6734.5|307
1642725900000|2022-01-21 00:45:00|6736.6|6734.8|6735.7|6733.9|6737.1|6735.3|6734.7|6732.9|275
1642726200000|2022-01-21 00:50:00|6735.6|6733.8|6735.2|6733.4|6736.8|6735|6734.7|6732.9|254
1642726500000|2022-01-21 00:55:00|6735.3|6733.5|6737.3|6735.5|6739|6737.2|6734.7|6732.9|249
1642726800000|2022-01-21 01:00:00|6737.4|6735.6|6728.9|6727.1|6737.7|6735.9|6728.8|6727|435
1642727100000|2022-01-21 01:05:00|6728.8|6727|6726.4|6724.6|6729.3|6727.5|6724.5|6722.7|338
1642727400000|2022-01-21 01:10:00|6726.2|6724.4|6727.3|6725.5|6728.1|6725.6|6724.6|6722.8|335
1642727700000|2022-01-21 01:15:00|6727.2|6725.4|6728.6|6726.8|6731.4|6729.6|6725.8|6724|449
1642728000000|2022-01-21 01:20:00|6728.7|6726.9|6733.2|6731.4|6734.1|6732.3|6728.7|6726.9|474
1642728300000|2022-01-21 01:25:00|6733.1|6731.3|6735|6733.2|6736.6|6734.8|6730.8|6729|509
1642728600000|2022-01-21 01:30:00|6734.9|6733.1|6737.9|6736.1|6738.7|6736.9|6733.5|6731.7|563
1642728900000|2022-01-21 01:35:00|6737.8|6736|6735|6733.2|6738|6736.2|6734.6|6732.8|459
1642729200000|2022-01-21 01:40:00|6734.9|6733.1|6728.8|6727|6735.7|6733.9|6727.8|6726|456
1642729500000|2022-01-21 01:45:00|6728.7|6726.9|6727.9|6726.1|6731.2|6729.4|6725.9|6724.1|480
1642729800000|2022-01-21 01:50:00|6727.8|6726|6731.5|6729.7|6732.5|6730.7|6724.7|6722.9|526
1642730100000|2022-01-21 01:55:00|6731.4|6729.6|6732.3|6730.5|6732.6|6730.8|6729.4|6727.6|482
1642730400000|2022-01-21 02:00:00|6732|6730.2|6733.1|6731.3|6734.1|6732.3|6730.9|6729.1|466
1642730700000|2022-01-21 02:05:00|6733.4|6731.6|6735.2|6733.4|6735.2|6733.4|6732.5|6730.7|373
1642731000000|2022-01-21 02:10:00|6735.1|6733.3|6736|6734.2|6737.4|6735.6|6734.5|6732.7|319
1642731300000|2022-01-21 02:15:00|6736.1|6734.3|6733.5|6731.7|6736.1|6734.3|6732.3|6730.5|357
1642731600000|2022-01-21 02:20:00|6733.4|6731.6|6735.1|6733.3|6736|6734.2|6733|6731.2|368
1642731900000|2022-01-21 02:25:00|6735.3|6733.5|6734.8|6733|6735.8|6734|6733.2|6731.4|286
1642732200000|2022-01-21 02:30:00|6734.2|6732.4|6738.4|6736.6|6739.7|6737.9|6734|6732.2|367
1642732500000|2022-01-21 02:35:00|6738.5|6736.7|6737.8|6736|6739.6|6737.8|6736.5|6734.7|371
1642732800000|2022-01-21 02:40:00|6737.6|6735.8|6737.2|6735.4|6739.3|6737.5|6737|6735.2|245
1642733100000|2022-01-21 02:45:00|6737.1|6735.3|6735.1|6733.3|6737.3|6735.5|6733.1|6731.3|394
1642733400000|2022-01-21 02:50:00|6734.9|6733.1|6736.2|6734.4|6737.1|6735.3|6733.9|6732.1|389
1642733700000|2022-01-21 02:55:00|6736.1|6734.3|6739.1|6737.3|6739.7|6737.9|6736|6734.2|427
1642734000000|2022-01-21 03:00:00|6739|6737.2|6737.1|6735.3|6739.2|6737.4|6736.2|6734.4|339
1642734300000|2022-01-21 03:05:00|6737.2|6735.4|6737.9|6736.1|6739.6|6737.8|6736.5|6734.7|420
1642734600000|2022-01-21 03:10:00|6737.7|6735.9|6735.5|6733.7|6738.4|6736.6|6735.4|6733.6|322
1642734900000|2022-01-21 03:15:00|6735.6|6733.8|6736.1|6734.3|6736.7|6734.9|6735.3|6733.5|318
1642735200000|2022-01-21 03:20:00|6736.2|6734.4|6736.1|6734.3|6738.1|6736.3|6736|6734.2|302
1642735500000|2022-01-21 03:25:00|6736.2|6734.4|6736.2|6734.4|6738.2|6736.4|6736.2|6734.4|281
1642735800000|2022-01-21 03:30:00|6736.3|6734.5|6734.5|6732.7|6736.3|6734.5|6733.1|6731.3|281
1642736100000|2022-01-21 03:35:00|6734.6|6732.8|6731.2|6729.4|6734.6|6732.8|6730.6|6728.8|354
1642736400000|2022-01-21 03:40:00|6731.1|6729.3|6730.8|6729|6732.4|6730.6|6730.7|6728.9|309
1642736700000|2022-01-21 03:45:00|6730.9|6729.1|6728.9|6727.1|6730.9|6729.1|6728.5|6726.7|291
1642737000000|2022-01-21 03:50:00|6729|6727.2|6730.3|6728.5|6730.8|6729|6728.8|6727|327
1642737300000|2022-01-21 03:55:00|6729.9|6728.1|6732.5|6730.7|6732.5|6730.7|6729.7|6727.9|272
1642737600000|2022-01-21 04:00:00|6732|6730.2|6733.6|6731.8|6734.5|6732.7|6731.9|6730.1|294
1642737900000|2022-01-21 04:05:00|6733.7|6731.9|6733.6|6731.8|6734.9|6733.1|6732.9|6731.1|318
1642738200000|2022-01-21 04:10:00|6733.5|6731.7|6734|6732.2|6734.7|6732.9|6732.6|6730.8|293
1642738500000|2022-01-21 04:15:00|6733.9|6732.1|6729.1|6727.3|6733.9|6732.1|6728.8|6727|307
1642738800000|2022-01-21 04:20:00|6728.7|6726.9|6730.6|6728.8|6730.7|6728.9|6728.7|6726.9|206
1642739100000|2022-01-21 04:25:00|6730.7|6728.9|6730.9|6729.1|6731.6|6729.8|6730.3|6728.5|265
1642739400000|2022-01-21 04:30:00|6730.8|6729|6729.7|6727.9|6731.4|6729.6|6729.7|6727.9|305
1642739700000|2022-01-21 04:35:00|6729.6|6727.8|6730.4|6728.6|6730.8|6729|6729.5|6727.7|214
1642740000000|2022-01-21 04:40:00|6730.3|6728.5|6731.6|6729.8|6732.4|6730.6|6729.7|6727.9|209
1642740300000|2022-01-21 04:45:00|6731.5|6729.7|6729.8|6728|6731.8|6730|6729.4|6727.6|266
1642740600000|2022-01-21 04:50:00|6729.9|6728.1|6731.4|6729.6|6731.6|6729.8|6729.3|6727.5|220
1642740900000|2022-01-21 04:55:00|6731.3|6729.5|6731|6729.2|6732.2|6730.4|6730.8|6729|230
1642741200000|2022-01-21 05:00:00|6730.8|6729|6731.2|6729.4|6731.5|6729.7|6729.8|6728|250
1642741500000|2022-01-21 05:05:00|6731.3|6729.5|6731.4|6729.6|6732.4|6730.6|6730.4|6728.6|303
1642741800000|2022-01-21 05:10:00|6731.5|6729.7|6729.3|6727.5|6731.8|6730|6729.1|6727.3|222
1642742100000|2022-01-21 05:15:00|6729.2|6727.4|6729|6727.2|6729.6|6727.8|6728.4|6726.6|208
1642742400000|2022-01-21 05:20:00|6728.9|6727.1|6729.2|6727.4|6729.3|6727.5|6728.4|6726.6|238
1642742700000|2022-01-21 05:25:00|6729.3|6727.5|6729.2|6727.4|6730.7|6728.9|6728.9|6727.1|274
1642743000000|2022-01-21 05:30:00|6729.3|6727.5|6730.7|6728.9|6731.7|6729.9|6729.2|6727.4|302
1642743300000|2022-01-21 05:35:00|6730.6|6728.8|6732.2|6730.4|6732.3|6730.5|6730.1|6728.3|283
1642743600000|2022-01-21 05:40:00|6732.1|6730.3|6734.3|6732.5|6734.3|6732.5|6731.5|6729.7|253
1642743900000|2022-01-21 05:45:00|6734.2|6732.4|6735.6|6733.8|6735.7|6733.9|6733.9|6732.1|227
1642744200000|2022-01-21 05:50:00|6735.5|6733.7|6734.2|6732.4|6735.8|6734|6734|6732.2|251
1642744500000|2022-01-21 05:55:00|6734.1|6732.3|6734.7|6732.9|6735.1|6733.3|6733|6731.2|302
1642744800000|2022-01-21 06:00:00|6734.8|6733|6731.5|6729.7|6734.8|6733|6730.6|6728.8|319
1642745100000|2022-01-21 06:05:00|6731.4|6729.6|6731.4|6729.6|6731.8|6730|6730.7|6728.9|269
1642745400000|2022-01-21 06:10:00|6731.2|6729.4|6731.7|6729.9|6732.8|6731|6731.1|6729.3|249
1642745700000|2022-01-21 06:15:00|6731.8|6730|6732.8|6731|6733.3|6731.5|6731.4|6729.6|271
1642746000000|2022-01-21 06:20:00|6732.9|6731.1|6734.7|6732.9|6735|6733.2|6732.5|6730.7|258
1642746300000|2022-01-21 06:25:00|6734.8|6733|6734.4|6732.6|6735.1|6733.3|6733.6|6731.8|211
1642746600000|2022-01-21 06:30:00|6734.5|6732.7|6734.5|6732.7|6735.9|6734.1|6734.5|6732.7|273
1642746900000|2022-01-21 06:35:00|6734.6|6732.8|6732.5|6730.7|6735|6733.2|6731.9|6730.1|254
1642747200000|2022-01-21 06:40:00|6732.6|6730.8|6732.7|6730.9|6733.6|6731.8|6732.4|6730.6|290
1642747500000|2022-01-21 06:45:00|6732.8|6731|6731.6|6729.8|6733.9|6732.1|6731.4|6729.6|295
1642747800000|2022-01-21 06:50:00|6731.8|6730|6730.5|6728.7|6731.9|6730.1|6728.7|6726.9|295
1642748100000|2022-01-21 06:55:00|6730.4|6728.6|6730.5|6728.7|6731.7|6729.9|6729.8|6728|299
1642748400000|2022-01-21 07:00:00|6730.4|6728.6|6728.9|6727.1|6731.8|6730|6728.1|6726.3|437
1642748700000|2022-01-21 07:05:00|6729|6727.2|6730.2|6728.4|6731.6|6729.8|6727.8|6726|374
1642749000000|2022-01-21 07:10:00|6729.9|6728.1|6730.8|6729|6731.4|6729.6|6728.5|6726.7|380
1642749300000|2022-01-21 07:15:00|6730.5|6728.7|6729.7|6727.9|6731.3|6729.5|6729.1|6727.3|349
1642749600000|2022-01-21 07:20:00|6729.6|6727.8|6731.4|6729.6|6731.6|6729.8|6729.5|6727.7|343
1642749900000|2022-01-21 07:25:00|6731.5|6729.7|6732.1|6730.3|6734.2|6732.4|6731.2|6729.4|361
1642750200000|2022-01-21 07:30:00|6732.2|6730.4|6731.4|6729.6|6732.8|6731|6731|6729.2|375
1642750500000|2022-01-21 07:35:00|6731.5|6729.7|6730|6728.2|6731.5|6729.7|6729.4|6727.6|296
1642750800000|2022-01-21 07:40:00|6730.2|6728.4|6730.5|6728.7|6730.6|6728.8|6728.8|6727|299
1642751100000|2022-01-21 07:45:00|6730.2|6728.4|6729.6|6727.8|6730.6|6728.8|6729.1|6727.3|213
1642751400000|2022-01-21 07:50:00|6729.3|6727.5|6727.8|6726|6730|6728.2|6726.7|6724.6|295
1642751700000|2022-01-21 07:55:00|6727.9|6726.1|6728.5|6726.7|6728.9|6727.1|6726.7|6724.9|316
1642752000000|2022-01-21 08:00:00|6728.4|6726.6|6725.9|6724.1|6728.4|6726.6|6725.7|6723.9|467
1642752300000|2022-01-21 08:05:00|6725.8|6724|6726|6724.2|6727.3|6725.5|6724.5|6722.7|352
1642752600000|2022-01-21 08:10:00|6725.9|6724.1|6720.2|6718.4|6725.9|6724.1|6719.8|6718|421
1642752900000|2022-01-21 08:15:00|6719.8|6718|6718.1|6716.3|6720.3|6718.5|6716.1|6714.3|456
1642753200000|2022-01-21 08:20:00|6717.8|6716|6718.2|6716.4|6719|6717.2|6714.8|6713|428
1642753500000|2022-01-21 08:25:00|6718.4|6716.6|6721.5|6719.7|6723.3|6721.5|6718.1|6716.3|401
1642753800000|2022-01-21 08:30:00|6721.6|6719.8|6721.3|6719.5|6721.7|6719.9|6717.4|6715.6|435
1642754100000|2022-01-21 08:35:00|6721.2|6719.4|6721.4|6719.6|6724.4|6722.6|6720.8|6719|478
1642754400000|2022-01-21 08:40:00|6721|6719.2|6721.8|6720|6722.8|6721|6719.6|6717.8|355
1642754700000|2022-01-21 08:45:00|6721.9|6720.1|6719.2|6717.4|6722.5|6720.7|6717.4|6715.6|356
1642755000000|2022-01-21 08:50:00|6719.1|6717.3|6721|6719.2|6721.2|6719.4|6718|6716.2|352
1642755300000|2022-01-21 08:55:00|6720.9|6719.1|6720.6|6718.8|6722.6|6720.8|6720.1|6718.3|415
1642755600000|2022-01-21 09:00:00|6720.7|6718.9|6716.9|6715.1|6720.7|6718.9|6715.4|6713.6|450
1642755900000|2022-01-21 09:05:00|6717|6715.2|6712.8|6711|6718.5|6716.7|6711.4|6708.8|427
1642756200000|2022-01-21 09:10:00|6712.7|6710.9|6712.2|6710.4|6713.3|6711.5|6709.9|6708.1|402
1642756500000|2022-01-21 09:15:00|6712|6710.2|6712.3|6710.5|6713.5|6711.7|6710.6|6708.8|361
1642756800000|2022-01-21 09:20:00|6712.2|6710.4|6711.5|6709.7|6713.1|6711.3|6710.2|6708.4|341
1642757100000|2022-01-21 09:25:00|6711.7|6709.9|6712.1|6710.3|6712.3|6710.5|6710.9|6709.1|231
1642757400000|2022-01-21 09:30:00|6712.2|6710.4|6716.1|6714.3|6717.5|6715.7|6711.7|6709.9|388
1642757700000|2022-01-21 09:35:00|6716|6714.2|6712.6|6710.8|6717.5|6715.7|6712.5|6710.7|342
1642758000000|2022-01-21 09:40:00|6712.5|6710.7|6709.5|6707.7|6712.5|6710.7|6708.7|6706.9|295
1642758300000|2022-01-21 09:45:00|6709.7|6707.9|6714|6712.2|6714.1|6712.3|6709|6707.2|306
1642758600000|2022-01-21 09:50:00|6714.1|6712.3|6717.8|6716|6717.9|6716.1|6713.8|6712|287
1642758900000|2022-01-21 09:55:00|6718|6716.2|6715.7|6713.9|6719.8|6718|6714.6|6712.8|315
1642759200000|2022-01-21 10:00:00|6715.6|6713.8|6713.8|6712|6715.7|6713.9|6712.7|6710.9|325
1642759500000|2022-01-21 10:05:00|6714|6712.2|6716.2|6714.4|6718.5|6716.7|6714|6712.2|292
1642759800000|2022-01-21 10:10:00|6716.3|6714.5|6717.2|6715.4|6717.5|6715.7|6714.8|6713|243
1642760100000|2022-01-21 10:15:00|6717.3|6715.5|6719.8|6718|6722|6720.2|6717.3|6715.5|260
1642760400000|2022-01-21 10:20:00|6719.7|6717.9|6720.9|6719.1|6721.2|6719.4|6719.2|6717.4|299
1642760700000|2022-01-21 10:25:00|6721|6719.2|6723.9|6722.1|6724.4|6722.6|6720.1|6718.3|301
1642761000000|2022-01-21 10:30:00|6724|6722.2|6725.5|6723.7|6725.7|6723.9|6723.3|6721.5|361
1642761300000|2022-01-21 10:35:00|6725.6|6723.8|6728.4|6726.6|6729.1|6727.3|6725.4|6723.6|252
1642761600000|2022-01-21 10:40:00|6728.3|6726.5|6731.6|6729.8|6731.7|6729.9|6728.2|6726.4|262
1642761900000|2022-01-21 10:45:00|6731.7|6729.9|6730.1|6728.3|6732.1|6730.3|6729.1|6727.3|375
1642762200000|2022-01-21 10:50:00|6730|6728.2|6730.9|6729.1|6731.8|6730|6729.8|6728|278
1642762500000|2022-01-21 10:55:00|6730.8|6729|6731.9|6730.1|6732.4|6730.2|6730.6|6728.8|304
1642762800000|2022-01-21 11:00:00|6731.8|6730|6733|6731.2|6733.1|6731.3|6730.7|6728.9|251
1642763100000|2022-01-21 11:05:00|6732.9|6731.1|6728.7|6726.9|6733.4|6731.6|6727.5|6725.7|324
1642763400000|2022-01-21 11:10:00|6728.6|6726.8|6729.6|6727.8|6730.8|6729|6728.3|6726.5|289
1642763700000|2022-01-21 11:15:00|6729.5|6727.7|6727.8|6726|6730.1|6728.3|6726.9|6725.1|326
1642764000000|2022-01-21 11:20:00|6727.7|6725.9|6727.3|6725.5|6728.6|6726.8|6726.8|6725|290
1642764300000|2022-01-21 11:25:00|6727|6725.2|6725.8|6724|6728|6726.2|6725.8|6724|268
1642764600000|2022-01-21 11:30:00|6725.9|6724.1|6722.9|6721.1|6725.9|6724.1|6722.6|6720.8|344
1642764900000|2022-01-21 11:35:00|6723|6721.2|6726.7|6724.9|6727|6725.2|6722.6|6720.8|393
1642765200000|2022-01-21 11:40:00|6726.6|6724.8|6723.6|6721.8|6726.8|6725|6722.7|6720.9|382
1642765500000|2022-01-21 11:45:00|6723.5|6721.7|6725.6|6723.8|6726.1|6724.3|6722.6|6720.8|404
1642765800000|2022-01-21 11:50:00|6725.5|6723.7|6727|6725.2|6727.2|6725.4|6724.5|6722.7|369
1642766100000|2022-01-21 11:55:00|6727.1|6725.3|6727.8|6726|6729.7|6727.9|6726.9|6725.1|471
1642766400000|2022-01-21 12:00:00|6727.5|6725.7|6725.1|6723.3|6728.8|6727|6724.5|6722.7|460
1642766700000|2022-01-21 12:05:00|6725|6723.2|6723.5|6721.7|6725.2|6723.4|6721.3|6719.5|317
1642767000000|2022-01-21 12:10:00|6723.4|6721.6|6720.4|6718.6|6724|6722.2|6719.4|6717.6|401
1642767300000|2022-01-21 12:15:00|6720.3|6718.5|6718.9|6717.1|6720.8|6719|6718.7|6716.9|318
1642767600000|2022-01-21 12:20:00|6719|6717.2|6720.1|6718.3|6721.3|6719.5|6718.7|6716.9|348
1642767900000|2022-01-21 12:25:00|6720|6718.2|6718.6|6716.8|6720.1|6718.3|6717.5|6715.7|305
1642768200000|2022-01-21 12:30:00|6718.7|6716.9|6718.6|6716.8|6719.7|6717.9|6716.9|6715.1|384
1642768500000|2022-01-21 12:35:00|6718.7|6716.9|6721.1|6719.3|6721.7|6719.9|6717.6|6715.8|329
1642768800000|2022-01-21 12:40:00|6721.2|6719.4|6719.8|6718|6721.6|6719.8|6719.3|6717.5|335
1642769100000|2022-01-21 12:45:00|6719.9|6718.1|6720.8|6719|6721.6|6719.8|6718.9|6717.1|276
1642769400000|2022-01-21 12:50:00|6720.7|6718.9|6720|6718.2|6722.8|6721|6719|6717.2|305
1642769700000|2022-01-21 12:55:00|6720.1|6718.3|6719.3|6717.5|6720.4|6718.6|6717.7|6715.9|371
1642770000000|2022-01-21 13:00:00|6719.4|6717.6|6719.8|6718|6720.9|6719.1|6718.9|6717.1|399
1642770300000|2022-01-21 13:05:00|6719.9|6718.1|6722.2|6720.4|6722.7|6720.9|6719.7|6717.9|414
1642770600000|2022-01-21 13:10:00|6722.3|6720.5|6721.6|6719.8|6723.7|6721.9|6720.9|6719.1|409
1642770900000|2022-01-21 13:15:00|6721.4|6719.6|6723.1|6721.3|6723.8|6722|6720.1|6718.3|330
1642771200000|2022-01-21 13:20:00|6722.7|6720.9|6724.1|6722.3|6725.4|6723.6|6722.1|6720.3|368
1642771500000|2022-01-21 13:25:00|6724.2|6722.4|6725.1|6723.3|6725.8|6724|6723.3|6721.5|335
1642771800000|2022-01-21 13:30:00|6725|6723.2|6721.8|6720|6725.8|6724|6720.8|6719|343
1642772100000|2022-01-21 13:35:00|6721.9|6720.1|6731.2|6729.4|6732|6730.2|6721.4|6719.6|430
1642772400000|2022-01-21 13:40:00|6730.9|6729.1|6732|6730.2|6733.7|6731.9|6729.8|6728|356
1642772700000|2022-01-21 13:45:00|6731.4|6729.6|6731.2|6729.4|6732|6730.2|6730|6728.2|353
1642773000000|2022-01-21 13:50:00|6731|6729.2|6731.9|6730.1|6733.2|6731.4|6729.4|6727.6|390
1642773300000|2022-01-21 13:55:00|6732|6730.2|6735.3|6733.5|6735.7|6733.9|6732|6730.2|381
1642773600000|2022-01-21 14:00:00|6735.4|6733.6|6736.2|6734.4|6737.5|6735.7|6733.8|6732|433
1642773900000|2022-01-21 14:05:00|6736.3|6734.5|6733|6731.2|6737.1|6735.3|6733|6731.2|386
1642774200000|2022-01-21 14:10:00|6732.1|6730.3|6730.8|6729|6732.4|6730.6|6727.1|6725.3|493
1642774500000|2022-01-21 14:15:00|6730.9|6729.1|6734.5|6732.7|6735.1|6733.3|6730.4|6728.6|429
1642774800000|2022-01-21 14:20:00|6734.6|6732.8|6734.4|6732.6|6734.9|6733.1|6731.7|6729.9|492
1642775100000|2022-01-21 14:25:00|6734.8|6733|6736.2|6734.4|6737|6735.2|6734.6|6732.8|417
1642775400000|2022-01-21 14:30:00|6736.3|6734.5|6733.1|6731.3|6736.3|6734.5|6732.7|6730.9|446
1642775700000|2022-01-21 14:35:00|6732.9|6731.1|6730.1|6728.3|6734.1|6732.3|6729.5|6727.7|412
1642776000000|2022-01-21 14:40:00|6730.2|6728.4|6724.1|6722.3|6730.2|6728.4|6721.1|6718.6|482
1642776300000|2022-01-21 14:45:00|6723.7|6721.9|6728.6|6726.8|6730.2|6728.4|6721.6|6719.8|489
1642776600000|2022-01-21 14:50:00|6728|6726.2|6726.5|6724.7|6729.3|6727.5|6724.7|6722.9|450
1642776900000|2022-01-21 14:55:00|6726.3|6724.5|6729.3|6727.5|6729.6|6727.8|6725.1|6723.3|430
1642777200000|2022-01-21 15:00:00|6729.5|6726.5|6728|6726.2|6731.8|6730|6722|6720.2|544
1642777500000|2022-01-21 15:05:00|6727.6|6725.8|6722|6720.2|6729.4|6727.6|6722|6720.2|490
1642777800000|2022-01-21 15:10:00|6721.7|6719.9|6719.5|6717.7|6722.5|6720.7|6718.2|6716.4|502
1642778100000|2022-01-21 15:15:00|6719.4|6717.6|6718.1|6716.3|6721.4|6719.6|6715.7|6713.9|468
1642778400000|2022-01-21 15:20:00|6718|6716.2|6720|6718.2|6721.1|6719.3|6715.1|6713.3|429
1642778700000|2022-01-21 15:25:00|6719.9|6718.1|6722.3|6720.5|6724.9|6723.1|6718.9|6717.1|494
1642779000000|2022-01-21 15:30:00|6722.1|6720.3|6728.1|6726.3|6729.1|6727.3|6721.3|6719.5|470
1642779300000|2022-01-21 15:35:00|6728|6726.2|6724.2|6722.4|6730|6728.2|6723.6|6721.8|471
1642779600000|2022-01-21 15:40:00|6724.3|6722.5|6725.2|6723.4|6728.2|6726.4|6722.3|6720.5|518
1642779900000|2022-01-21 15:45:00|6725.1|6723.3|6726.8|6725|6727|6725.2|6720.8|6719|507
1642780200000|2022-01-21 15:50:00|6726.7|6724.9|6730.2|6728.4|6731|6729.2|6726.7|6724.9|449
1642780500000|2022-01-21 15:55:00|6730.1|6728.3|6727.9|6726.1|6731.5|6729.7|6725.9|6724.1|431
1642780800000|2022-01-21 16:00:00|6728.5|6726.7|6730.8|6729|6731.7|6729.9|6727.2|6725.4|468
1642781100000|2022-01-21 16:05:00|6731|6729.2|6732|6730.2|6732.7|6730.9|6729.8|6728|437
1642781400000|2022-01-21 16:10:00|6732.1|6730.3|6726.9|6725.1|6732.6|6730.8|6726.7|6724.9|449
1642781700000|2022-01-21 16:15:00|6727.1|6725.3|6729|6727.2|6729|6727.2|6725.8|6724|356
1642782000000|2022-01-21 16:20:00|6728.9|6727.1|6729.7|6727.9|6732.2|6730.4|6728.2|6726.4|342
1642782300000|2022-01-21 16:25:00|6730.1|6728.3|6732.4|6730.6|6734.3|6732.5|6728.7|6726.9|423
1642782600000|2022-01-21 16:30:00|6732.2|6730.4|6730.9|6729.1|6732.9|6731.1|6729|6727.2|399
1642782900000|2022-01-21 16:35:00|6731|6729.2|6726.2|6724.4|6731.8|6730|6725.9|6724.1|413
1642783200000|2022-01-21 16:40:00|6726.3|6724.5|6727.6|6725.8|6728.6|6726.8|6725.1|6723.3|366
1642783500000|2022-01-21 16:45:00|6727.7|6725.9|6725.3|6723.5|6727.7|6725.9|6723|6721.2|445
1642783800000|2022-01-21 16:50:00|6725.4|6723.6|6724.5|6722.7|6727.1|6725.3|6724.3|6722.5|392
1642784100000|2022-01-21 16:55:00|6724.4|6722.6|6728.8|6727|6730.3|6728.5|6724.4|6722.6|336
1642784400000|2022-01-21 17:00:00|6728.7|6726.9|6725.2|6723.4|6728.8|6727|6724.7|6722.9|384
1642784700000|2022-01-21 17:05:00|6725.1|6723.3|6726|6724.2|6729|6727.2|6725.1|6723.3|375
1642785000000|2022-01-21 17:10:00|6725.9|6724.1|6728.1|6726.3|6728.7|6726.9|6724.7|6722.9|369
1642785300000|2022-01-21 17:15:00|6727.9|6726.1|6727|6725.2|6728.4|6726.6|6725.4|6723.6|380
1642785600000|2022-01-21 17:20:00|6726.8|6725|6727.3|6725.5|6727.5|6725.7|6725|6723.2|341
1642785900000|2022-01-21 17:25:00|6727.2|6725.4|6727.2|6725.4|6728.9|6727.1|6725.8|6724|416
1642786200000|2022-01-21 17:30:00|6727.1|6725.3|6730.1|6728.3|6730.1|6728.3|6726|6724.2|391
1642786500000|2022-01-21 17:35:00|6730|6728.2|6728.4|6726.6|6730.7|6728.9|6725.7|6723.9|368
1642786800000|2022-01-21 17:40:00|6728.5|6726.7|6727.1|6725.3|6729.6|6727.8|6726.8|6725|317
1642787100000|2022-01-21 17:45:00|6727.2|6725.4|6725.3|6723.5|6728|6726.2|6725|6723.2|361
1642787400000|2022-01-21 17:50:00|6725.4|6723.6|6726.7|6724.9|6727.4|6725.6|6725|6723.2|315
1642787700000|2022-01-21 17:55:00|6726.9|6725.1|6726|6724.2|6727.6|6725.8|6724.7|6722.9|363
1642788000000|2022-01-21 18:00:00|6725.7|6723.9|6725|6723.2|6727.3|6725.5|6724.7|6722.9|325
1642788300000|2022-01-21 18:05:00|6725.1|6723.3|6726.7|6724.9|6727.4|6725.6|6724.7|6722.9|331
1642788600000|2022-01-21 18:10:00|6726.8|6725|6727.1|6725.3|6729.3|6727.3|6726.5|6724.7|342
1642788900000|2022-01-21 18:15:00|6727|6725.2|6727.2|6725.4|6728.5|6726.7|6726.5|6724.7|363
1642789200000|2022-01-21 18:20:00|6727.3|6725.5|6724.8|6723|6727.3|6725.5|6723.9|6722.1|383
1642789500000|2022-01-21 18:25:00|6724.7|6722.9|6724.2|6722.4|6725.6|6723.8|6723.7|6721.9|313
1642789800000|2022-01-21 18:30:00|6724.1|6722.3|6726|6724.2|6726.7|6724.9|6723.9|6722.1|400
1642790100000|2022-01-21 18:35:00|6726.1|6724.3|6727.9|6726.1|6728.1|6726.3|6725.5|6723.7|401
1642790400000|2022-01-21 18:40:00|6727.8|6726|6727.7|6725.9|6728.6|6726.8|6726.8|6725|422
1642790700000|2022-01-21 18:45:00|6727.8|6726|6725.6|6723.8|6728.1|6726.3|6724.1|6722.3|411
1642791000000|2022-01-21 18:50:00|6725.5|6723.7|6725.4|6723.6|6727.2|6725.4|6723.9|6722.1|342
1642791300000|2022-01-21 18:55:00|6725.5|6723.7|6722.2|6720.4|6726.1|6724.3|6721.6|6719.8|373
1642791600000|2022-01-21 19:00:00|6722.1|6720.3|6722.7|6720.9|6722.8|6721|6721|6719.2|346
1642791900000|2022-01-21 19:05:00|6722.6|6720.8|6723|6721.2|6725|6723.2|6722.4|6720.6|456
1642792200000|2022-01-21 19:10:00|6723.2|6721.4|6722.4|6720.6|6724.4|6722.6|6721.6|6719.8|425
1642792500000|2022-01-21 19:15:00|6722.5|6720.7|6722.1|6720.3|6723.2|6721.2|6721.5|6719.7|356
1642792800000|2022-01-21 19:20:00|6722.2|6720.4|6722.9|6721.1|6723.7|6721.9|6721.7|6719.9|358
1642793100000|2022-01-21 19:25:00|6722.8|6721|6719.8|6718|6722.9|6721.1|6719.5|6717.7|321
1642793400000|2022-01-21 19:30:00|6719.7|6717.9|6720.5|6718.7|6721.2|6719.4|6719.6|6717.8|317
1642793700000|2022-01-21 19:35:00|6720.4|6718.6|6720.8|6719|6721.7|6719.9|6719.4|6717.6|365
1642794000000|2022-01-21 19:40:00|6721|6719.2|6719.9|6718.1|6721.9|6720.1|6719.7|6717.9|324
1642794300000|2022-01-21 19:45:00|6720.1|6718.3|6719.9|6718.1|6720.6|6718.8|6719.3|6717.5|250
1642794600000|2022-01-21 19:50:00|6719.8|6718|6718.9|6717.1|6720|6718.2|6717.2|6715.4|341
1642794900000|2022-01-21 19:55:00|6718.6|6716.8|6714.1|6712.3|6719|6717.2|6712.9|6711.1|414
1642795200000|2022-01-21 20:00:00|6714.5|6712.7|6713.9|6712.1|6715.2|6713.2|6712.7|6710.9|389
1642795500000|2022-01-21 20:05:00|6713.8|6712|6712.3|6710.5|6714.5|6712.7|6711.5|6709.7|318
1642795800000|2022-01-21 20:10:00|6712.5|6710.7|6711.8|6710|6712.7|6710.9|6710.8|6709|416
1642796100000|2022-01-21 20:15:00|6711.4|6709.6|6714.3|6712.5|6714.7|6712.9|6710.3|6708.5|397
1642796400000|2022-01-21 20:20:00|6714.2|6712.4|6713.8|6712|6714.5|6712.7|6712.4|6710.6|429
1642796700000|2022-01-21 20:25:00|6713.5|6711.7|6713|6711.2|6714.3|6712.5|6710.9|6709.1|420
1642797000000|2022-01-21 20:30:00|6712.9|6711.1|6712.9|6711.1|6713.9|6712.1|6711.6|6709.8|483
1642797300000|2022-01-21 20:35:00|6712.7|6710.9|6713.6|6711.8|6714.2|6712.4|6712.6|6710.8|401
1642797600000|2022-01-21 20:40:00|6713.7|6711.9|6716|6714.2|6717.7|6715.9|6713.7|6711.9|496
1642797900000|2022-01-21 20:45:00|6716.1|6714.3|6716.7|6714.9|6717.3|6715.5|6714.5|6712.7|469
1642798200000|2022-01-21 20:50:00|6716.2|6714.4|6714.1|6712.3|6718.1|6716.3|6713.4|6711.6|432
1642798500000|2022-01-21 20:55:00|6714|6712.2|6713.1|6711.3|6716.5|6714.7|6713.1|6711.3|428
1642798800000|2022-01-21 21:00:00|6713|6711.2|6714.9|6711.9|6715.2|6712.9|6712.5|6710|356
1642799100000|2022-01-21 21:05:00|6714.8|6711.8|6714.2|6712.4|6715.6|6713.2|6713|6711.2|222
1642799400000|2022-01-21 21:10:00|6714.3|6712.5|6714.7|6712.9|6716.7|6714.3|6714|6711.8|216
1642799700000|2022-01-21 21:15:00|6714.5|6712.7|6717.1|6714.1|6717.2|6714.9|6713.2|6711.4|217
1642800000000|2022-01-21 21:20:00|6717|6714|6716.7|6713.7|6717.8|6715.4|6715.7|6713.5|173
1642800300000|2022-01-21 21:25:00|6716.3|6713.3|6715.7|6713.9|6717.2|6715|6714.9|6712.4|223
1642800600000|2022-01-21 21:30:00|6715.6|6713.8|6714.8|6713|6716.1|6713.9|6714.2|6711.6|249
1642800900000|2022-01-21 21:35:00|6715.4|6712.4|6714.4|6711.4|6715.5|6713|6713.7|6711.2|323
1642801200000|2022-01-21 21:40:00|6714.5|6711.5|6714.5|6711.5|6714.8|6712.1|6712.6|6710.2|427
1642801500000|2022-01-21 21:45:00|6714.9|6711.9|6713.6|6710.6|6714.9|6711.9|6713.1|6710.1|190
1642801800000|2022-01-21 21:50:00|6713.1|6710.1|6714.1|6711.1|6714.9|6711.9|6712.6|6709.6|224
1642802100000|2022-01-21 21:55:00|6714.4|6711.4|6722.2|6709.6|6725.9|6713.5|6713.2|6706.6|739
1642971600000|2022-01-23 21:00:00|6719.7|6715.7|6718.3|6714.3|6725.7|6716.7|6718.3|6710.7|33
1642971900000|2022-01-23 21:05:00|6718.4|6714.4|6719.7|6715.7|6725.7|6716.2|6718.3|6710.7|9
1642972200000|2022-01-23 21:10:00|6727.3|6708.3|6720.5|6705.1|6727.3|6714.4|6717|6704.1|18
1642972500000|2022-01-23 21:15:00|6722.6|6703.6|6724.8|6705.8|6725|6706|6720.5|6703.6|11
1642972800000|2022-01-23 21:20:00|6724.9|6705.9|6721|6708|6729|6715.8|6719|6704|47
1642973100000|2022-01-23 21:25:00|6722.5|6705.8|6723|6704|6723|6708.5|6720.6|6703.5|12
1642973400000|2022-01-23 21:30:00|6721.5|6705.1|6721.5|6705.1|6723|6705.2|6719.5|6701.1|32
1642973700000|2022-01-23 21:35:00|6723|6704|6723|6704|6723|6704|6723|6704|1
1642974000000|2022-01-23 21:40:00|6722.5|6703.5|6718.2|6709.1|6723|6709.1|6717|6703.5|8
1642974300000|2022-01-23 21:45:00|6720|6706.9|6723|6704|6723|6711.7|6715.7|6704|18
1642974600000|2022-01-23 21:50:00|6715.7|6711.7|6724.5|6705.5|6724.5|6712.7|6715|6703.5|20
1642974900000|2022-01-23 21:55:00|6721.6|6705.4|6721.6|6705.3|6724.5|6711.7|6714.1|6705.1|17
1642975200000|2022-01-23 22:00:00|6723.4|6705.4|6719.7|6711.9|6727.6|6715.3|6717.3|6704|57
1642975500000|2022-01-23 22:05:00|6718.5|6711.8|6725|6712|6726.4|6713.4|6717|6709|125
1642975800000|2022-01-23 22:10:00|6725.1|6712.1|6720.7|6707.7|6725.7|6712.9|6716.3|6704.3|191
1642976100000|2022-01-23 22:15:00|6720|6709.3|6722.1|6710.7|6723.3|6711.7|6718.1|6707.1|285
1642976400000|2022-01-23 22:20:00|6722.3|6710.9|6723.2|6710.2|6724.1|6714.6|6721.8|6709.3|170
1642976700000|2022-01-23 22:25:00|6723.7|6710.7|6720.9|6711.8|6724.6|6714.3|6720.9|6709|173
1642977000000|2022-01-23 22:30:00|6721.6|6710.3|6722.4|6709.4|6723.5|6711.2|6720.8|6708.4|215
1642977300000|2022-01-23 22:35:00|6722.5|6709.5|6721.2|6709.5|6723.2|6712.2|6719.4|6708.2|242
1642977600000|2022-01-23 22:40:00|6721.3|6709.7|6719.7|6710|6722.9|6711.5|6719.1|6707.6|306
1642977900000|2022-01-23 22:45:00|6719.4|6710.2|6716.5|6708.3|6721.4|6712|6715.2|6703.3|581
1642978200000|2022-01-23 22:50:00|6716.4|6708.5|6717.3|6710.5|6720.5|6711.7|6714.6|6706.5|391
1642978500000|2022-01-23 22:55:00|6717.4|6710.4|6718.2|6710.2|6727.2|6714.3|6716.4|6707.3|392
1642978800000|2022-01-23 23:00:00|6717.6|6711|6713|6709.9|6719.2|6715.7|6713|6709.8|572
1642979100000|2022-01-23 23:05:00|6712.9|6710|6716.1|6713.1|6717|6713.4|6709.6|6706.2|487
1642979400000|2022-01-23 23:10:00|6717.1|6714.1|6721.1|6718.1|6721.2|6718.2|6717|6714|301
1642979700000|2022-01-23 23:15:00|6721|6718|6722.5|6719.5|6723.3|6721|6719.2|6716.8|262
1642980000000|2022-01-23 23:20:00|6722.6|6719.6|6720.3|6717.3|6723.2|6720.2|6719.7|6716.7|233
1642980300000|2022-01-23 23:25:00|6720.1|6717.1|6720.3|6717.3|6722.7|6720.1|6720.1|6717.1|243
1642980600000|2022-01-23 23:30:00|6720.2|6717.2|6715.4|6713.6|6720.2|6717.6|6714.4|6712.1|254
1642980900000|2022-01-23 23:35:00|6715.3|6713.5|6716.7|6714.9|6717.1|6715.1|6715.3|6713.2|186
1642981200000|2022-01-23 23:40:00|6717.5|6714.5|6718.1|6716.3|6718.9|6716.4|6716|6713.9|199
1642981500000|2022-01-23 23:45:00|6718.3|6716.5|6720.1|6718.3|6721.9|6719.5|6718|6715.4|223
1642981800000|2022-01-23 23:50:00|6719.9|6718.1|6722.1|6720.3|6723|6720.7|6719.7|6717.5|198
1642982100000|2022-01-23 23:55:00|6722.2|6720.4|6723.2|6720.2|6723.9|6721.4|6721.8|6719.7|203
1642982400000|2022-01-24 00:00:00|6722.6|6720.8|6717.5|6715.7|6722.6|6720.8|6715.6|6713.8|366
1642982700000|2022-01-24 00:05:00|6717.6|6715.8|6715.8|6714|6720.6|6718.8|6715.8|6714|423
1642983000000|2022-01-24 00:10:00|6715.6|6713.8|6716.5|6714.7|6718.1|6716.3|6714.9|6713.1|391
1642983300000|2022-01-24 00:15:00|6716.8|6715|6714.5|6712.7|6718.8|6717|6714.2|6712.4|415
1642983600000|2022-01-24 00:20:00|6714.3|6712.5|6711.2|6709.4|6715.3|6713.5|6711|6709.2|389
1642983900000|2022-01-24 00:25:00|6711.3|6709.5|6711.9|6710.1|6713.4|6711.6|6710.8|6709|374
1642984200000|2022-01-24 00:30:00|6712.3|6710.5|6709.4|6707.6|6712.5|6710.7|6708.9|6707.1|302
1642984500000|2022-01-24 00:35:00|6709.2|6707.4|6710.2|6708.4|6711.3|6709.5|6708.7|6706.9|294
1642984800000|2022-01-24 00:40:00|6710.3|6708.5|6710.9|6709.1|6712.5|6710.7|6710.2|6708.4|272
1642985100000|2022-01-24 00:45:00|6711|6709.2|6711.3|6709.5|6711.9|6710.1|6709.4|6707.6|279
1642985400000|2022-01-24 00:50:00|6711.2|6709.4|6714.7|6712.9|6714.7|6712.9|6710.7|6708.9|305
1642985700000|2022-01-24 00:55:00|6714.6|6712.8|6712.3|6710.5|6714.9|6713.1|6710.8|6709|239
1642986000000|2022-01-24 01:00:00|6712.4|6710.6|6712.9|6711.1|6713.5|6711.7|6710.9|6709.1|256
1642986300000|2022-01-24 01:05:00|6712.8|6711|6715.4|6713.6|6716.3|6714.5|6712.7|6710.9|276
1642986600000|2022-01-24 01:10:00|6715.5|6713.7|6709.8|6708|6715.7|6713.9|6709.6|6707.8|231
1642986900000|2022-01-24 01:15:00|6709.9|6708.1|6709.2|6707.4|6710.4|6708.6|6707.5|6705.7|299
1642987200000|2022-01-24 01:20:00|6709.1|6707.3|6709|6707.2|6710.3|6708.5|6708.3|6706.5|282
1642987500000|2022-01-24 01:25:00|6709.1|6707.3|6710.1|6708.3|6710.5|6708.7|6708.7|6706.9|227
1642987800000|2022-01-24 01:30:00|6710.2|6708.4|6711.4|6709.6|6712.5|6710.7|6707.8|6706|412
1642988100000|2022-01-24 01:35:00|6711.3|6709.5|6710.9|6709.1|6712.4|6710.6|6710.6|6708.8|337
1642988400000|2022-01-24 01:40:00|6710.8|6709|6710.3|6708.5|6712.5|6710.7|6710.2|6708.4|328
1642988700000|2022-01-24 01:45:00|6710.2|6708.4|6711.8|6710|6712|6710.2|6709|6707.2|294
1642989000000|2022-01-24 01:50:00|6711.5|6709.7|6716.3|6714.5|6716.4|6714.6|6710.8|6709|290
1642989300000|2022-01-24 01:55:00|6716.2|6714.4|6717.9|6716.1|6718|6716.2|6714.9|6713.1|266
1642989600000|2022-01-24 02:00:00|6718|6716.2|6717.1|6715.3|6719.6|6717.8|6716.5|6714.7|267
1642989900000|2022-01-24 02:05:00|6717.2|6715.4|6717.3|6715.5|6718.2|6716.4|6716.7|6714.9|272
1642990200000|2022-01-24 02:10:00|6717.2|6715.4|6719|6717.2|6719|6717.2|6716.8|6715|296
1642990500000|2022-01-24 02:15:00|6718.9|6717.1|6720.9|6719.1|6721|6719.2|6718.8|6717|280
1642990800000|2022-01-24 02:20:00|6721|6719.2|6724.7|6722.9|6726.4|6724.6|6720.9|6719.1|388
1642991100000|2022-01-24 02:25:00|6724.3|6722.5|6724.3|6722.5|6725.1|6723.3|6723.6|6721.8|375
1642991400000|2022-01-24 02:30:00|6724.2|6722.4|6726.3|6724.5|6726.6|6724.8|6724.1|6722.3|307
1642991700000|2022-01-24 02:35:00|6726.2|6724.4|6728.4|6726.6|6728.4|6726.6|6725|6723.2|223
1642992000000|2022-01-24 02:40:00|6728.3|6726.5|6728.2|6726.4|6728.7|6726.9|6727.2|6725.4|275
1642992300000|2022-01-24 02:45:00|6728.3|6726.5|6726|6724.2|6728.3|6726.5|6725.3|6723.5|232
1642992600000|2022-01-24 02:50:00|6725.9|6724.1|6722.7|6720.9|6725.9|6724.1|6722.7|6720.9|291
1642992900000|2022-01-24 02:55:00|6722.8|6721|6721.4|6719.6|6723.5|6721.7|6721.3|6719.5|284
1642993200000|2022-01-24 03:00:00|6721.3|6719.5|6721.5|6719.7|6722.8|6721|6720.8|6719|229
1642993500000|2022-01-24 03:05:00|6721.4|6719.6|6723|6721.2|6723.3|6721.5|6720.9|6719.1|224
1642993800000|2022-01-24 03:10:00|6722.9|6721.1|6721|6719.2|6723.4|6721.6|6720.7|6718.9|190
1642994100000|2022-01-24 03:15:00|6720.9|6719.1|6721.6|6719.8|6722.7|6720.9|6720.2|6718.4|277
1642994400000|2022-01-24 03:20:00|6721.7|6719.9|6723.7|6721.9|6724.6|6722.8|6721.7|6719.9|225
1642994700000|2022-01-24 03:25:00|6723.6|6721.8|6721.8|6720|6723.9|6722.1|6721.6|6719.8|279
1642995000000|2022-01-24 03:30:00|6721.5|6719.7|6720.9|6719.1|6721.5|6719.7|6720.6|6718.8|292
1642995300000|2022-01-24 03:35:00|6721|6719.2|6721.3|6719.5|6721.7|6719.9|6720.2|6718.4|179
1642995600000|2022-01-24 03:40:00|6721.2|6719.4|6718.8|6717|6721.3|6719.5|6718.2|6716.4|241
1642995900000|2022-01-24 03:45:00|6718.9|6717.1|6718.7|6716.9|6719.1|6717.3|6718.2|6716.4|200
1642996200000|2022-01-24 03:50:00|6718.8|6717|6718.9|6717.1|6719.6|6717.6|6717.8|6716|172
1642996500000|2022-01-24 03:55:00|6719|6717.2|6717.6|6715.8|6719.2|6717.4|6717.6|6715.8|167
1642996800000|2022-01-24 04:00:00|6717.4|6715.6|6719.2|6717.4|6719.6|6717.8|6717.4|6715.6|183
1642997100000|2022-01-24 04:05:00|6719.3|6717.5|6718.5|6716.7|6719.6|6717.8|6718.4|6716.6|111
1642997400000|2022-01-24 04:10:00|6718.7|6716.9|6719|6717.2|6719.3|6717.5|6718.6|6716.8|83
1642997700000|2022-01-24 04:15:00|6718.8|6717|6718.6|6716.8|6719.4|6717.6|6718.5|6716.7|137
1642998000000|2022-01-24 04:20:00|6718.7|6716.9|6719.2|6717.4|6719.4|6717.6|6718.5|6716.7|143
1642998300000|2022-01-24 04:25:00|6719.1|6717.3|6718.9|6717.1|6719.3|6717.5|6718.5|6716.7|153
1642998600000|2022-01-24 04:30:00|6719|6717.2|6719.2|6717.4|6719.3|6717.5|6718.6|6716.8|135
1642998900000|2022-01-24 04:35:00|6719.1|6717.3|6721|6719.2|6721.6|6719.8|6719|6717.2|126
1642999200000|2022-01-24 04:40:00|6720.9|6719.1|6721.5|6719.7|6721.8|6720|6720.5|6718.7|146
1642999500000|2022-01-24 04:45:00|6721.6|6719.8|6720.3|6718.5|6721.6|6719.8|6720.2|6718.4|160
1642999800000|2022-01-24 04:50:00|6720.2|6718.4|6719.6|6717.8|6720.7|6718.9|6719.6|6717.8|216
1643000100000|2022-01-24 04:55:00|6719.4|6717.6|6720.6|6718.8|6720.7|6718.9|6719.3|6717.5|157
1643000400000|2022-01-24 05:00:00|6720.7|6718.9|6720.9|6719.1|6721.7|6719.9|6720.3|6718.5|278
1643000700000|2022-01-24 05:05:00|6721|6719.2|6718.9|6717.1|6721|6719.2|6718|6716.2|287
1643001000000|2022-01-24 05:10:00|6719|6717.2|6717.7|6715.9|6719.5|6717.7|6717.6|6715.8|202
1643001300000|2022-01-24 05:15:00|6717.8|6716|6718.7|6716.9|6719.3|6717.5|6716.9|6715.1|185
1643001600000|2022-01-24 05:20:00|6718.6|6716.8|6718.6|6716.8|6718.9|6717.1|6717.8|6716|158
1643001900000|2022-01-24 05:25:00|6718.5|6716.7|6715.9|6714.1|6718.6|6716.8|6715.8|6714|193
1643002200000|2022-01-24 05:30:00|6716|6714.2|6713.5|6711.7|6716.8|6715|6711.8|6710|345
1643002500000|2022-01-24 05:35:00|6713.4|6711.6|6710.9|6709.1|6714|6712.2|6710.7|6708.9|306
1643002800000|2022-01-24 05:40:00|6711|6709.2|6713.6|6711.8|6714|6712.2|6710.1|6708.3|208
1643003100000|2022-01-24 05:45:00|6713.5|6711.7|6711.5|6709.7|6713.6|6711.8|6711.5|6709.7|202
1643003400000|2022-01-24 05:50:00|6711.6|6709.8|6712.9|6711.1|6714|6712.2|6711.5|6709.7|253
1643003700000|2022-01-24 05:55:00|6712.5|6710.7|6713.2|6711.4|6714.6|6712.8|6711.9|6710.1|286
1643004000000|2022-01-24 06:00:00|6713.3|6711.5|6711.3|6709.5|6713.7|6711.9|6710.3|6708.5|382
1643004300000|2022-01-24 06:05:00|6711.4|6709.6|6711|6709.2|6713|6711.2|6709.7|6707.9|267
1643004600000|2022-01-24 06:10:00|6710.9|6709.1|6712.3|6710.5|6713|6711.2|6710.7|6708.9|278
1643004900000|2022-01-24 06:15:00|6712.2|6710.4|6712.7|6710.9|6713.4|6711.6|6711.5|6709.7|295
1643005200000|2022-01-24 06:20:00|6712.8|6711|6711.1|6709.3|6713.1|6711.3|6711|6709.2|208
1643005500000|2022-01-24 06:25:00|6711|6709.2|6708.4|6706.6|6712.2|6710.4|6708|6706.2|310
1643005800000|2022-01-24 06:30:00|6708.1|6706.3|6710.4|6708.6|6710.6|6708.8|6707.1|6705.3|234
1643006100000|2022-01-24 06:35:00|6710.3|6708.5|6709.9|6708.1|6711.5|6709.7|6709.7|6707.9|246
1643006400000|2022-01-24 06:40:00|6709.5|6707.7|6709.5|6707.7|6710.9|6709.1|6709.1|6707.3|204
1643006700000|2022-01-24 06:45:00|6709.4|6707.6|6709.6|6707.8|6710.4|6708.6|6708.9|6707.1|256
1643007000000|2022-01-24 06:50:00|6709.8|6708|6710.8|6709|6711.1|6709.3|6708.7|6706.9|259
1643007300000|2022-01-24 06:55:00|6710.9|6709.1|6711.1|6709.3|6711.7|6709.9|6710.1|6708.3|322
1643007600000|2022-01-24 07:00:00|6711|6709.2|6706.8|6705|6711|6709.2|6706.7|6704.9|398
1643007900000|2022-01-24 07:05:00|6707|6705.2|6707.5|6705.7|6708.1|6706.3|6706.6|6704.8|290
1643008200000|2022-01-24 07:10:00|6707.6|6705.8|6706.3|6704.5|6708|6706.2|6706|6704.2|266
1643008500000|2022-01-24 07:15:00|6706.2|6704.4|6706.3|6704.5|6707.1|6705.3|6705.6|6703.8|222
1643008800000|2022-01-24 07:20:00|6706.4|6704.6|6707.6|6705.8|6707.8|6706|6706|6704.2|283
1643009100000|2022-01-24 07:25:00|6707.8|6706|6710.6|6708.8|6711.2|6709.4|6707.3|6705.5|339
1643009400000|2022-01-24 07:30:00|6710.7|6708.9|6711.1|6709.3|6712.9|6711.1|6710.4|6708.6|347
1643009700000|2022-01-24 07:35:00|6711.2|6709.4|6707.7|6705.9|6711.4|6709.6|6707.7|6705.9|248
1643010000000|2022-01-24 07:40:00|6707.8|6706|6710.3|6708.5|6710.5|6708.7|6707.4|6705.6|289
1643010300000|2022-01-24 07:45:00|6710.2|6708.4|6710.2|6708.4|6710.2|6708.4|6708.7|6706.9|279
1643010600000|2022-01-24 07:50:00|6710.7|6708.9|6712.9|6711.1|6713.1|6711.3|6709.7|6707.9|273
1643010900000|2022-01-24 07:55:00|6713|6711.2|6714.1|6712.3|6714.7|6712.9|6712.5|6710.7|332
1643011200000|2022-01-24 08:00:00|6714|6712.2|6713.4|6711.6|6715|6713.2|6710.1|6708.3|424
1643011500000|2022-01-24 08:05:00|6713.6|6711.8|6715.4|6713.6|6716.8|6715|6712.7|6710.9|486
1643011800000|2022-01-24 08:10:00|6715.3|6713.5|6716.3|6714.5|6717.7|6715.9|6714|6712.2|441
1643012100000|2022-01-24 08:15:00|6716.2|6714.4|6716.1|6714.3|6720.3|6718.5|6714.1|6712.3|474
1643012400000|2022-01-24 08:20:00|6715.7|6713.9|6716.9|6715.1|6717.7|6715.9|6715.4|6713.6|451
1643012700000|2022-01-24 08:25:00|6716.8|6715|6716.4|6714.6|6717.4|6715.6|6714.2|6712.4|364
1643013000000|2022-01-24 08:30:00|6717.2|6715.4|6716.5|6714.7|6718.8|6717|6715.9|6714.1|491
1643013300000|2022-01-24 08:35:00|6716.4|6714.6|6713|6711.2|6716.8|6715|6712.4|6710.6|411
1643013600000|2022-01-24 08:40:00|6713.1|6711.3|6710.9|6709.1|6714.9|6713.1|6710.7|6708.9|388
1643013900000|2022-01-24 08:45:00|6710.8|6709|6707.8|6706|6711|6709.2|6706.8|6705|376
1643014200000|2022-01-24 08:50:00|6707.7|6705.9|6704.2|6702.4|6707.7|6705.9|6704.2|6702.4|406
1643014500000|2022-01-24 08:55:00|6704.1|6702.3|6701.5|6699.7|6704.8|6703|6700.2|6698.4|411
1643014800000|2022-01-24 09:00:00|6701.6|6699.8|6706.8|6705|6707.1|6705.3|6701.3|6699.5|394
1643015100000|2022-01-24 09:05:00|6706.7|6704.9|6705.9|6704.1|6707.9|6706.1|6705.7|6703.9|399
1643015400000|2022-01-24 09:10:00|6706|6704.2|6705.9|6704.1|6706.9|6705.1|6704.2|6702.4|430
1643015700000|2022-01-24 09:15:00|6705.8|6704|6705.9|6704.1|6709.8|6708|6705.6|6703.8|380
1643016000000|2022-01-24 09:20:00|6705.8|6704|6705.2|6703.4|6707.3|6705.5|6704.5|6702.7|390
1643016300000|2022-01-24 09:25:00|6705.5|6703.7|6709.4|6707.6|6710.6|6708.8|6705|6703.2|370
1643016600000|2022-01-24 09:30:00|6709.5|6707.7|6709.4|6707.6|6711.2|6709.4|6708.9|6707.1|382
1643016900000|2022-01-24 09:35:00|6709.3|6707.5|6707|6705.2|6709.6|6707.8|6706.9|6705.1|374
1643017200000|2022-01-24 09:40:00|6706.7|6704.9|6705.9|6704.1|6706.8|6705|6704.8|6703|393
1643017500000|2022-01-24 09:45:00|6706|6704.2|6701.4|6699.6|6706|6704.2|6700.8|6699|365
1643017800000|2022-01-24 09:50:00|6701.3|6699.5|6703.9|6702.1|6704.5|6702.7|6701.2|6699.4|416
1643018100000|2022-01-24 09:55:00|6704.1|6702.3|6706.7|6704.9|6707.8|6706|6704.1|6702.3|368
1643018400000|2022-01-24 10:00:00|6706.3|6704.5|6701.5|6699.7|6707.3|6705.5|6701.4|6699.6|399
1643018700000|2022-01-24 10:05:00|6701.4|6699.6|6699.4|6697.6|6702.6|6700.8|6699.4|6697.6|472
1643019000000|2022-01-24 10:10:00|6699.5|6697.7|6694.5|6692.7|6700|6698.2|6694.1|6692.3|484
1643019300000|2022-01-24 10:15:00|6694.6|6692.8|6694.7|6692.9|6696.2|6694.4|6694.1|6692.1|460
1643019600000|2022-01-24 10:20:00|6694.6|6692.8|6692.2|6690.4|6696.5|6694.4|6692.1|6690.3|450
1643019900000|2022-01-24 10:25:00|6692.1|6690.3|6692.3|6690.5|6693.9|6692.1|6691.9|6690.1|434
1643020200000|2022-01-24 10:30:00|6692.2|6690.4|6692.6|6690.8|6694|6692.2|6691|6689.2|349
1643020500000|2022-01-24 10:35:00|6692.7|6690.9|6692|6690.2|6694.9|6693.1|6691.7|6689.9|345
1643020800000|2022-01-24 10:40:00|6691.9|6690.1|6690.7|6688.9|6691.9|6690.1|6689.8|6688|403
1643021100000|2022-01-24 10:45:00|6690.6|6688.8|6691.1|6689.3|6693|6691.2|6689.7|6687.9|459
1643021400000|2022-01-24 10:50:00|6691.3|6689.5|6692|6690.2|6692.6|6690.8|6688.5|6686.7|456
1643021700000|2022-01-24 10:55:00|6691.9|6690.1|6692.6|6690.8|6693.5|6691.7|6690.7|6688.9|411
1643022000000|2022-01-24 11:00:00|6692.7|6690.9|6693.7|6691.9|6694.6|6692.8|6692.2|6690.4|375
1643022300000|2022-01-24 11:05:00|6693.6|6691.8|6696.9|6695.1|6697.5|6695.7|6693.5|6691.7|337
1643022600000|2022-01-24 11:10:00|6697|6695.2|6699.4|6697.6|6699.5|6697.7|6696.5|6694.7|240
1643022900000|2022-01-24 11:15:00|6699.3|6697.5|6696.2|6694.4|6699.9|6698.1|6695.8|6694|445
1643023200000|2022-01-24 11:20:00|6696.4|6694.6|6695.4|6693.6|6698.6|6696.8|6695.4|6693.6|338
1643023500000|2022-01-24 11:25:00|6695.6|6693.8|6694|6692.2|6696.3|6694.5|6693.2|6691.4|397
1643023800000|2022-01-24 11:30:00|6693.9|6692.1|6695|6693.2|6695.6|6693.8|6693.2|6691.4|330
1643024100000|2022-01-24 11:35:00|6694.9|6693.1|6697.4|6695.6|6697.4|6695.6|6694.4|6692.6|357
1643024400000|2022-01-24 11:40:00|6697.3|6695.5|6696|6694.2|6698|6696.2|6694.4|6692.6|374
1643024700000|2022-01-24 11:45:00|6695.9|6694.1|6693.8|6692|6696.7|6694.9|6693.5|6691.7|377
1643025000000|2022-01-24 11:50:00|6693.9|6692.1|6690.4|6688.6|6694.8|6693|6690|6688.2|307
1643025300000|2022-01-24 11:55:00|6690.5|6688.7|6691|6689.2|6691.3|6689.5|6688.4|6686.6|366
1643025600000|2022-01-24 12:00:00|6691.1|6689.3|6691.8|6690|6692.1|6690.3|6689.7|6687.9|397
1643025900000|2022-01-24 12:05:00|6691.9|6690.1|6693.5|6691.7|6694|6692.2|6691.6|6689.8|340
1643026200000|2022-01-24 12:10:00|6693.4|6691.6|6695.3|6693.5|6696.7|6694.9|6692.1|6690.3|310
1643026500000|2022-01-24 12:15:00|6695.4|6693.6|6694.1|6692.3|6697.3|6695.5|6692.5|6690.7|350
1643026800000|2022-01-24 12:20:00|6694.3|6692.5|6693.4|6691.6|6694.5|6692.7|6691.4|6689.6|293
1643027100000|2022-01-24 12:25:00|6693.6|6691.8|6693.3|6691.5|6694.6|6692.8|6692.7|6690.9|376
1643027400000|2022-01-24 12:30:00|6693.2|6691.4|6688.7|6686.9|6694.5|6692.7|6688.7|6686.9|359
1643027700000|2022-01-24 12:35:00|6688.6|6686.8|6690.1|6688.3|6690.1|6688.3|6688.5|6686.7|411
1643028000000|2022-01-24 12:40:00|6690|6688.2|6690.2|6688.4|6691.5|6689.7|6689.4|6687.6|312
1643028300000|2022-01-24 12:45:00|6690.3|6688.5|6689.1|6687.3|6690.6|6688.8|6688.7|6686.9|278
1643028600000|2022-01-24 12:50:00|6689|6687.2|6688.6|6686.8|6691.6|6689.8|6688.1|6686.3|325
1643028900000|2022-01-24 12:55:00|6688.7|6686.9|6688.2|6686.4|6689.2|6687.4|6685.1|6683.3|370
1643029200000|2022-01-24 13:00:00|6688.1|6686.3|6684.8|6683|6688.2|6686.4|6684.2|6682.4|442
1643029500000|2022-01-24 13:05:00|6684.7|6682.9|6687.6|6685.8|6688.7|6686.9|6684.7|6682.9|428
1643029800000|2022-01-24 13:10:00|6687.5|6685.7|6689.1|6687.3|6689.3|6687.5|6687.1|6685.3|387
1643030100000|2022-01-24 13:15:00|6689|6687.2|6686.4|6684.6|6689.1|6687.3|6685.7|6683.9|397
1643030400000|2022-01-24 13:20:00|6685.2|6683.4|6683.6|6681.8|6686|6684.2|6683.5|6681.7|360
1643030700000|2022-01-24 13:25:00|6683.7|6681.9|6683.7|6681.9|6685.8|6684|6682.9|6681.1|326
1643031000000|2022-01-24 13:30:00|6683.6|6681.8|6682.5|6680.7|6684.3|6682.5|6681|6679.2|340
1643031300000|2022-01-24 13:35:00|6682.4|6680.6|6684.1|6682.3|6684.1|6682.3|6680|6678.2|414
1643031600000|2022-01-24 13:40:00|6684|6682.2|6679.7|6677.9|6684.1|6682.3|6679.7|6677.9|462
1643031900000|2022-01-24 13:45:00|6679.9|6678.1|6679.8|6678|6681.7|6679.9|6678.9|6677.1|476
1643032200000|2022-01-24 13:50:00|6679.4|6677.6|6680.1|6678.3|6682.6|6680.8|6678.3|6676.5|476
1643032500000|2022-01-24 13:55:00|6680.2|6678.4|6679.7|6677.9|6682.9|6681.1|6678.6|6676.8|520
1643032800000|2022-01-24 14:00:00|6679.6|6677.8|6677.9|6676.1|6680.3|6678.5|6677.2|6675.4|441
1643033100000|2022-01-24 14:05:00|6677.8|6676|6678.9|6677.1|6679.1|6677.3|6676.4|6674.6|380
1643033400000|2022-01-24 14:10:00|6679.2|6677.4|6681.9|6680.1|6682.6|6680.8|6679.2|6677.4|422
1643033700000|2022-01-24 14:15:00|6681.8|6680|6681.9|6680.1|6685.7|6683.9|6680.9|6679.1|507
1643034000000|2022-01-24 14:20:00|6681.8|6680|6680.8|6679|6682|6680.2|6678.7|6676.9|469
1643034300000|2022-01-24 14:25:00|6680.7|6678.9|6681.2|6679.4|6682.9|6681.1|6679.9|6678.1|469
1643034600000|2022-01-24 14:30:00|6680.7|6678.9|6680.9|6679.1|6682.8|6681|6680|6678.2|571
1643034900000|2022-01-24 14:35:00|6680.8|6679|6682.8|6681|6683.1|6681.3|6679.3|6677.5|625
1643035200000|2022-01-24 14:40:00|6682.6|6680.8|6680.1|6677.1|6682.7|6680.9|6679.1|6676.8|706
1643035500000|2022-01-24 14:45:00|6681|6678|6679|6677.2|6681.6|6679.8|6678.8|6677|620
1643035800000|2022-01-24 14:50:00|6678.5|6676.7|6677.2|6675.4|6678.9|6677.1|6675.9|6674.1|554
1643036100000|2022-01-24 14:55:00|6677.1|6675.3|6678.1|6676.3|6682.2|6680.4|6675.4|6673.6|568
1643036400000|2022-01-24 15:00:00|6678.2|6676.4|6671.9|6670.1|6681.2|6679.4|6671.7|6669.9|611
1643036700000|2022-01-24 15:05:00|6672.3|6670.5|6668.3|6666.5|6673|6671.2|6668|6666.2|614
1643037000000|2022-01-24 15:10:00|6668.1|6666.3|6672.8|6671|6673.6|6671.8|6666.3|6664.5|613
1643037300000|2022-01-24 15:15:00|6672.6|6670.8|6667.4|6665.6|6674.4|6672.6|6667.3|6665.5|570
1643037600000|2022-01-24 15:20:00|6667.5|6665.7|6676.4|6674.6|6676.6|6674.8|6667.5|6665.7|627
1643037900000|2022-01-24 15:25:00|6676.5|6674.7|6675.9|6674.1|6678.5|6676.7|6675.4|6673.6|624
1643038200000|2022-01-24 15:30:00|6676|6674.2|6681.9|6680.1|6683.6|6681.8|6676|6674.2|572
1643038500000|2022-01-24 15:35:00|6681.7|6679.9|6683.6|6681.8|6686.4|6684.6|6679.2|6677.4|640
1643038800000|2022-01-24 15:40:00|6683.3|6681.5|6686.7|6684.9|6687.8|6686|6681.7|6679.9|620
1643039100000|2022-01-24 15:45:00|6686.4|6684.6|6677.9|6676.1|6686.9|6685.1|6676.8|6675|604
1643039400000|2022-01-24 15:50:00|6677.8|6676|6679.5|6677.7|6679.6|6677.8|6675.2|6673.4|616
1643039700000|2022-01-24 15:55:00|6679.3|6677.5|6675.7|6673.9|6679.6|6677.8|6674.4|6672.6|656
1643040000000|2022-01-24 16:00:00|6675.6|6673.8|6673.8|6672|6676.5|6674.7|6672.9|6671.1|580
1643040300000|2022-01-24 16:05:00|6673.7|6671.9|6675.6|6673.8|6676.6|6674.8|6672.5|6670.7|586
1643040600000|2022-01-24 16:10:00|6675.7|6673.9|6672.9|6671.1|6676.5|6674.7|6671.7|6669.9|523
1643040900000|2022-01-24 16:15:00|6672.7|6670.9|6671.7|6669.9|6675.4|6673.6|6671.5|6669.7|470
1643041200000|2022-01-24 16:20:00|6671.6|6669.8|6671.9|6670.1|6674.1|6672.3|6670.9|6669.1|447
1643041500000|2022-01-24 16:25:00|6671.8|6670|6673.1|6671.3|6674.8|6673|6669.9|6668.1|451
1643041800000|2022-01-24 16:30:00|6673|6671.2|6670.4|6668.6|6673.5|6671.7|6670.1|6668.3|510
1643042100000|2022-01-24 16:35:00|6670.6|6668.8|6667.9|6666.1|6671|6669.2|6667.3|6665.5|466
1643042400000|2022-01-24 16:40:00|6667.8|6666|6664.3|6662.5|6668|6666.2|6663.7|6661.9|441
1643042700000|2022-01-24 16:45:00|6664.2|6662.4|6661.9|6660.1|6665.3|6663.5|6661.9|6660.1|469
1643043000000|2022-01-24 16:50:00|6662|6660.2|6668.7|6666.9|6669.4|6667.6|6662|6660.2|517
1643043300000|2022-01-24 16:55:00|6669|6667.2|6670.9|6669.1|6671.5|6669.7|6668.9|6667.1|509
1643043600000|2022-01-24 17:00:00|6670.8|6669|6666.4|6664.6|6670.9|6669.1|6666|6664.2|522
1643043900000|2022-01-24 17:05:00|6666.5|6664.7|6664.9|6663.1|6668|6666.2|6663.6|6661.8|524
1643044200000|2022-01-24 17:10:00|6665|6663.2|6664.3|6662.5|6665.8|6664|6662.6|6660.8|537
1643044500000|2022-01-24 17:15:00|6664.2|6662.4|6664.2|6662.4|6665|6663.2|6661.4|6659.6|459
1643044800000|2022-01-24 17:20:00|6663.9|6662.1|6666.8|6665|6668.9|6667.1|6662.9|6661.1|543
1643045100000|2022-01-24 17:25:00|6667.2|6665.4|6669.7|6667.9|6670.7|6668.9|6664.6|6662.8|526
1643045400000|2022-01-24 17:30:00|6669.6|6667.8|6667.7|6665.9|6670.3|6668.5|6667.3|6665.5|578
1643045700000|2022-01-24 17:35:00|6667.8|6666|6667.1|6665.3|6667.8|6666|6665.1|6663.3|492
1643046000000|2022-01-24 17:40:00|6666.9|6665.1|6671.8|6670|6673.6|6671.8|6666.1|6664.3|526
1643046300000|2022-01-24 17:45:00|6671.9|6670.1|6672.7|6670.9|6673.4|6671.6|6671.3|6669.5|448
1643046600000|2022-01-24 17:50:00|6672.6|6670.8|6675.9|6674.1|6676|6674.2|6670.2|6668.4|553
1643046900000|2022-01-24 17:55:00|6676.1|6674.3|6672.8|6669.8|6676.7|6674.9|6672.8|6669.8|470
1643047200000|2022-01-24 18:00:00|6674.6|6667.3|6677.4|6675.6|6681.6|6676|6672.1|6666.4|577
1643047500000|2022-01-24 18:05:00|6677.8|6676|6683.8|6682|6683.8|6682|6677.2|6675.4|496
1643047800000|2022-01-24 18:10:00|6683.7|6681.9|6684.1|6682.3|6685.2|6683.4|6681.1|6679.3|467
1643048100000|2022-01-24 18:15:00|6683.9|6682.1|6685.9|6684.1|6686.7|6684.9|6682.7|6680.9|461
1643048400000|2022-01-24 18:20:00|6685.8|6684|6680.8|6679|6686.4|6684.6|6680|6678.2|449
1643048700000|2022-01-24 18:25:00|6680.9|6679.1|6679.2|6677.4|6682.4|6680.6|6678.4|6676.6|473
1643049000000|2022-01-24 18:30:00|6679.1|6677.3|6682.9|6681.1|6683.6|6681.8|6678.7|6676.9|493
1643049300000|2022-01-24 18:35:00|6683|6681.2|6685|6683.2|6685.3|6683.5|6681.3|6679.5|512
1643049600000|2022-01-24 18:40:00|6684.6|6682.8|6681.5|6679.7|6685|6683.2|6680.2|6678.4|518
1643049900000|2022-01-24 18:45:00|6681.6|6679.8|6683.8|6682|6684.4|6682.6|6681.5|6679.7|432
1643050200000|2022-01-24 18:50:00|6683.9|6682.1|6687.2|6685.4|6687.8|6686|6683.8|6682|477
1643050500000|2022-01-24 18:55:00|6687.1|6685.3|6685.8|6684|6687.6|6685.8|6685.3|6683.5|432
1643050800000|2022-01-24 19:00:00|6685.9|6684.1|6688.1|6686.3|6690.3|6688.5|6685.8|6684|540
1643051100000|2022-01-24 19:05:00|6688|6686.2|6687.3|6685.5|6689.9|6688.1|6686.3|6684.5|487
1643051400000|2022-01-24 19:10:00|6687.5|6685.7|6682.1|6680.3|6688.8|6687|6681.1|6679.3|583
1643051700000|2022-01-24 19:15:00|6682.4|6680.6|6680.3|6678.5|6683.8|6682|6679.9|6678.1|548
1643052000000|2022-01-24 19:20:00|6680.2|6678.4|6677.7|6675.9|6682.1|6680.3|6677.4|6675.6|553
1643052300000|2022-01-24 19:25:00|6677.6|6675.8|6680.1|6678.3|6680.8|6679|6677|6675.2|492
1643052600000|2022-01-24 19:30:00|6680|6678.2|6682.3|6680.5|6684.9|6683.1|6679.7|6677.9|613
1643052900000|2022-01-24 19:35:00|6682.5|6680.7|6681.4|6679.6|6682.9|6681.1|6679.5|6677.7|528
1643053200000|2022-01-24 19:40:00|6681.6|6679.8|6682.3|6680.5|6684.1|6682.3|6680.4|6678.6|488
1643053500000|2022-01-24 19:45:00|6682.5|6680.7|6681.5|6679.7|6682.9|6681.1|6679.6|6677.8|446
1643053800000|2022-01-24 19:50:00|6681.6|6679.8|6684.6|6682.8|6684.8|6683|6680.5|6678.7|541
1643054100000|2022-01-24 19:55:00|6684.5|6682.7|6686.9|6685.1|6687.8|6686|6683.1|6681.3|557
1643054400000|2022-01-24 20:00:00|6686.8|6685|6688.9|6687.1|6692|6690.2|6686.6|6684.8|553
1643054700000|2022-01-24 20:05:00|6688.8|6687|6689.3|6687.5|6690|6688.2|6686.2|6684.4|522
1643055000000|2022-01-24 20:10:00|6689.2|6687.4|6691.3|6689.5|6692.4|6690.6|6689.2|6687.4|526
1643055300000|2022-01-24 20:15:00|6691.4|6689.6|6689.8|6688|6694.3|6692.5|6688.9|6687.1|560
1643055600000|2022-01-24 20:20:00|6690|6688.2|6692.6|6690.8|6694.4|6692.6|6690|6688.2|486
1643055900000|2022-01-24 20:25:00|6692.7|6690.9|6692.3|6690.5|6694.6|6692.8|6689.6|6687.8|566
1643056200000|2022-01-24 20:30:00|6692.1|6690.3|6695.9|6694.1|6697.3|6695.5|6691|6689.2|571
1643056500000|2022-01-24 20:35:00|6696.1|6694.3|6696.3|6694.5|6696.3|6694.5|6693.2|6691.4|486
1643056800000|2022-01-24 20:40:00|6696.4|6694.6|6694.1|6692.3|6697|6695.2|6692.5|6690.7|549
1643057100000|2022-01-24 20:45:00|6694|6692.2|6698.3|6696.5|6698.4|6696.6|6693.9|6692.1|579
1643057400000|2022-01-24 20:50:00|6698.5|6696.7|6701.4|6699.6|6703.2|6701.4|6698.4|6696.6|491
1643057700000|2022-01-24 20:55:00|6701.7|6699.9|6698.1|6696.3|6702|6700.2|6697.7|6695.9|499
1643058000000|2022-01-24 21:00:00|6698|6696.2|6697.2|6695.4|6698.4|6696.2|6695.8|6693.7|400
1643058300000|2022-01-24 21:05:00|6697.3|6695.5|6697.6|6695.8|6698.4|6696.6|6696.1|6694.3|306
1643058600000|2022-01-24 21:10:00|6697.5|6695.7|6700.8|6699|6701.7|6699.3|6696.8|6695|311
1643058900000|2022-01-24 21:15:00|6700.9|6699.1|6700.6|6698.8|6703.6|6701.8|6699.2|6697.4|290
1643059200000|2022-01-24 21:20:00|6700.8|6699|6704.1|6702.3|6704.6|6702.4|6700.6|6698.8|285
1643059500000|2022-01-24 21:25:00|6704|6702.2|6701.6|6699.8|6705.1|6702.7|6701.4|6699.6|240
1643059800000|2022-01-24 21:30:00|6701.5|6699.7|6701.3|6699.5|6702.4|6700.6|6700.7|6698.6|185
1643060100000|2022-01-24 21:35:00|6701.2|6699.4|6701.1|6698.1|6702.3|6700.1|6700.1|6698|147
1643060400000|2022-01-24 21:40:00|6701|6698|6698.9|6697.1|6701.5|6699.1|6698.9|6697|155
1643060700000|2022-01-24 21:45:00|6699.6|6696.6|6701.1|6698.1|6701.7|6698.7|6699.5|6696.5|164
1643061000000|2022-01-24 21:50:00|6701|6698|6701.6|6698.6|6701.6|6699.1|6700|6697.4|142
1643061300000|2022-01-24 21:55:00|6701.4|6698.4|6702.7|6696.6|6704.4|6699|6699.3|6686.3|336
1643061600000|2022-01-24 22:00:00|6702|6697.3|6700.4|6692.6|6707.1|6697.3|6692.9|6679.9|119
1643061900000|2022-01-24 22:05:00|6701.1|6692.3|6704.7|6693.3|6706.7|6695.9|6699.6|6690.3|184
1643062200000|2022-01-24 22:10:00|6705.3|6693.1|6707|6694|6707.4|6694.6|6702.2|6691.4|184
1643062500000|2022-01-24 22:15:00|6707.1|6694.1|6707.5|6694.5|6707.6|6695|6704.2|6693.3|128
1643062800000|2022-01-24 22:20:00|6707.2|6694.2|6707.6|6694.6|6707.6|6695.1|6704.5|6692.8|120
1643063100000|2022-01-24 22:25:00|6704.2|6694|6706.2|6694.2|6707.7|6694.9|6704.2|6692.6|117
1643063400000|2022-01-24 22:30:00|6707.7|6694.7|6703.5|6693.2|6707.7|6694.7|6702.7|6691.6|215
1643063700000|2022-01-24 22:35:00|6704|6693.1|6705.9|6692.9|6706.8|6694.4|6702.3|6692.1|346
1643064000000|2022-01-24 22:40:00|6706|6693|6706.9|6698.8|6707.5|6699|6702.7|6692.6|465
1643064300000|2022-01-24 22:45:00|6706.6|6698.7|6704.2|6693.4|6707.5|6700.8|6704.1|6692.8|462
1643064600000|2022-01-24 22:50:00|6704.4|6693.2|6705.2|6700|6708.1|6700.8|6703.8|6693.1|582
1643064900000|2022-01-24 22:55:00|6705.4|6699.8|6705.5|6694.5|6706.2|6699.9|6690.1|6677.1|563
1643065200000|2022-01-24 23:00:00|6705.3|6694.4|6703.4|6699.9|6706.9|6700.9|6700.4|6691.5|721
1643065500000|2022-01-24 23:05:00|6704.1|6699.6|6702.2|6699.2|6706|6701.1|6702.1|6698.8|467
1643065800000|2022-01-24 23:10:00|6702.4|6699.1|6703.2|6698.9|6704.5|6700.2|6700.9|6694.1|611
1643066100000|2022-01-24 23:15:00|6702.6|6699|6702.6|6699.6|6703.2|6699.6|6701|6697.9|365
1643066400000|2022-01-24 23:20:00|6702.5|6699.5|6700.8|6697.8|6702.9|6699.7|6700.7|6697.5|393
1643066700000|2022-01-24 23:25:00|6700.9|6697.9|6699.5|6696.5|6701.7|6698.7|6699.3|6696.3|268
1643067000000|2022-01-24 23:30:00|6699.4|6696.4|6700.2|6698.4|6700.6|6698.4|6696.4|6694.1|257
1643067300000|2022-01-24 23:35:00|6700.1|6698.3|6701.7|6698.7|6702.1|6699.7|6698.7|6696.7|173
1643067600000|2022-01-24 23:40:00|6701.8|6698.8|6702.1|6700.3|6703.5|6701.2|6700.7|6698.3|174
1643067900000|2022-01-24 23:45:00|6702|6700.2|6701.9|6700.1|6703.6|6701.4|6701.9|6700.1|98
1643068200000|2022-01-24 23:50:00|6702|6700.2|6705.5|6703.7|6706.4|6704|6702|6700.2|128
1643068500000|2022-01-24 23:55:00|6705.4|6703.6|6704.7|6702.9|6705.9|6704.1|6704.1|6701.9|174
1643068800000|2022-01-25 00:00:00|6704.5|6702.7|6700.7|6698.9|6705.2|6703.4|6700.6|6698.8|374
1643069100000|2022-01-25 00:05:00|6700.6|6698.8|6699.3|6697.5|6702.1|6700.3|6699.3|6697.5|373
1643069400000|2022-01-25 00:10:00|6699.2|6697.4|6701.2|6699.4|6702.7|6700.9|6699.2|6697.4|352
1643069700000|2022-01-25 00:15:00|6701.4|6699.6|6701.5|6699.7|6703.7|6701.9|6701.2|6699.4|325
1643070000000|2022-01-25 00:20:00|6701.4|6699.6|6700.8|6699|6702.3|6700.5|6699.8|6698|298
1643070300000|2022-01-25 00:25:00|6700.9|6699.1|6702.4|6689.4|6703.4|6700|6698.3|6685.3|375
1643070600000|2022-01-25 00:30:00|6702.9|6689.9|6703.6|6701.8|6716.8|6708|6701.1|6689.9|666
1643070900000|2022-01-25 00:35:00|6703.5|6701.7|6702.9|6701.1|6704.4|6702.6|6699.7|6697.7|450
1643071200000|2022-01-25 00:40:00|6702.8|6701|6706.7|6704.9|6707.1|6705.3|6701.4|6699.6|464
1643071500000|2022-01-25 00:45:00|6706.8|6705|6705.3|6703.5|6706.8|6705|6700.7|6698.9|424
1643071800000|2022-01-25 00:50:00|6705.2|6703.4|6697.8|6696|6705.3|6703.5|6696.4|6694.6|427
1643072100000|2022-01-25 00:55:00|6697.7|6695.9|6693.9|6692.1|6698.7|6696.9|6692.6|6690.8|406
1643072400000|2022-01-25 01:00:00|6694|6692.2|6689.9|6688.1|6695.2|6693.4|6689.3|6687.5|491
1643072700000|2022-01-25 01:05:00|6689.8|6688|6692.3|6690.5|6695.5|6693.7|6689|6687.2|515
1643073000000|2022-01-25 01:10:00|6692.2|6690.4|6690.6|6688.8|6694.4|6692.6|6689.7|6687.9|486
1643073300000|2022-01-25 01:15:00|6690.5|6688.7|6692.4|6690.6|6693.9|6692.1|6689.3|6687.5|535
1643073600000|2022-01-25 01:20:00|6692.2|6690.4|6694.6|6692.8|6695.4|6693.6|6691.4|6689.6|492
1643073900000|2022-01-25 01:25:00|6694.5|6692.7|6695.7|6693.9|6697.3|6695.5|6694.1|6692.3|453
1643074200000|2022-01-25 01:30:00|6695.9|6694.1|6694.2|6692.4|6696.6|6694.8|6692.9|6691.1|522
1643074500000|2022-01-25 01:35:00|6693.9|6692.1|6690.1|6688.3|6694.1|6692.3|6689.9|6688.1|420
1643074800000|2022-01-25 01:40:00|6690|6688.2|6689.3|6687.5|6690.4|6688.6|6687.6|6685.8|436
1643075100000|2022-01-25 01:45:00|6689.5|6687.7|6695.5|6693.7|6695.8|6694|6687.4|6685.6|488
1643075400000|2022-01-25 01:50:00|6695.4|6693.6|6694.2|6692.4|6696.2|6694.4|6692.6|6690.8|411
1643075700000|2022-01-25 01:55:00|6694.1|6692.3|6694.3|6692.5|6694.8|6693|6691.9|6690.1|430
1643076000000|2022-01-25 02:00:00|6694.2|6692.4|6693.5|6691.7|6694.2|6692.4|6691.2|6689.4|404
1643076300000|2022-01-25 02:05:00|6693.4|6691.6|6690.8|6689|6694.2|6692.4|6690.6|6688.8|328
1643076600000|2022-01-25 02:10:00|6690.9|6689.1|6692.8|6691|6694.8|6693|6689.6|6687.8|303
1643076900000|2022-01-25 02:15:00|6692.7|6690.9|6692.6|6690.8|6693.7|6691.9|6691.4|6689.6|300
1643077200000|2022-01-25 02:20:00|6692.5|6690.7|6690.5|6688.7|6692.5|6690.7|6690.4|6688.6|303
1643077500000|2022-01-25 02:25:00|6690.7|6688.9|6688.6|6686.8|6690.8|6689|6688.2|6686.4|275
1643077800000|2022-01-25 02:30:00|6688.5|6686.7|6690.3|6688.5|6690.7|6688.9|6687.8|6686|276
1643078100000|2022-01-25 02:35:00|6690.2|6688.4|6687.6|6685.8|6690.4|6688.6|6687.6|6685.8|290
1643078400000|2022-01-25 02:40:00|6687.5|6685.7|6683.5|6681.7|6687.5|6685.7|6683.4|6681.6|251
1643078700000|2022-01-25 02:45:00|6683.6|6681.8|6685.3|6683.5|6687.3|6685.5|6683.5|6681.7|337
1643079000000|2022-01-25 02:50:00|6685.4|6683.6|6687|6685.2|6687.1|6685.3|6684.8|6683|268
1643079300000|2022-01-25 02:55:00|6686.9|6685.1|6686.4|6684.6|6688.3|6686.5|6684.5|6682.7|384
1643079600000|2022-01-25 03:00:00|6686.5|6684.7|6682.4|6680.6|6686.6|6684.8|6682.4|6680.6|385
1643079900000|2022-01-25 03:05:00|6682.5|6680.7|6679.9|6678.1|6683.1|6681.3|6679.3|6677.5|330
1643080200000|2022-01-25 03:10:00|6680|6678.2|6675|6673.2|6680.3|6678.5|6674.8|6673|373
1643080500000|2022-01-25 03:15:00|6674.9|6673.1|6675|6673.2|6676.9|6675.1|6673.4|6671.6|414
1643080800000|2022-01-25 03:20:00|6674.9|6673.1|6675.4|6673.6|6675.7|6673.9|6674.4|6672.6|300
1643081100000|2022-01-25 03:25:00|6675.3|6673.5|6678|6676.2|6678.2|6676.4|6675.1|6673.3|298
1643081400000|2022-01-25 03:30:00|6678.1|6676.3|6676.7|6674.9|6678.9|6677.1|6676.7|6674.9|325
1643081700000|2022-01-25 03:35:00|6676.8|6675|6679.6|6677.8|6679.7|6677.9|6676.1|6674.3|315
1643082000000|2022-01-25 03:40:00|6679.5|6677.7|6680.7|6678.9|6681.8|6680|6679.4|6677.6|308
1643082300000|2022-01-25 03:45:00|6680.6|6678.8|6678.9|6677.1|6680.7|6678.9|6678|6676.2|308
1643082600000|2022-01-25 03:50:00|6679|6677.2|6680.4|6678.6|6680.7|6678.9|6678.9|6677.1|288
1643082900000|2022-01-25 03:55:00|6680.3|6678.5|6681.6|6679.8|6681.8|6680|6680|6678.2|230
1643083200000|2022-01-25 04:00:00|6681.7|6679.9|6679.4|6677.6|6683|6681.2|6679.3|6677.5|296
1643083500000|2022-01-25 04:05:00|6679.3|6677.5|6679.3|6677.5|6680.1|6678.3|6677.6|6675.8|214
1643083800000|2022-01-25 04:10:00|6679.2|6677.4|6677.4|6675.6|6679.6|6677.8|6677.1|6675.3|186
1643084100000|2022-01-25 04:15:00|6677.3|6675.5|6677.2|6675.4|6679.9|6678.1|6677|6675.2|268
1643084400000|2022-01-25 04:20:00|6677.3|6675.5|6676.7|6674.9|6677.7|6675.9|6676.5|6674.7|154
1643084700000|2022-01-25 04:25:00|6676.6|6674.8|6678.4|6676.6|6679.6|6677.8|6676.5|6674.7|254
1643085000000|2022-01-25 04:30:00|6678.3|6676.5|6674.2|6672.4|6678.4|6676.6|6674.1|6672.3|282
1643085300000|2022-01-25 04:35:00|6674.3|6672.5|6672.6|6670.8|6674.7|6672.9|6672.1|6670.3|328
1643085600000|2022-01-25 04:40:00|6672.7|6670.9|6672.9|6671.1|6673.8|6672|6671.3|6669.5|339
1643085900000|2022-01-25 04:45:00|6673|6671.2|6671.2|6669.4|6673.4|6671.6|6671.1|6669.3|284
1643086200000|2022-01-25 04:50:00|6671.3|6669.5|6671.1|6669.3|6671.9|6670.1|6670|6668.2|244
1643086500000|2022-01-25 04:55:00|6671|6669.2|6672.7|6670.9|6673.1|6671.3|6671|6669.2|245
1643086800000|2022-01-25 05:00:00|6672.6|6670.8|6674.3|6672.5|6674.3|6672.5|6671.5|6669.7|288
1643087100000|2022-01-25 05:05:00|6674.2|6672.4|6675.4|6673.6|6676|6674.2|6673.3|6671.5|332
1643087400000|2022-01-25 05:10:00|6675.3|6673.5|6677.7|6675.9|6678.1|6676.3|6674.4|6672.6|244
1643087700000|2022-01-25 05:15:00|6677.6|6675.8|6677.1|6675.3|6677.7|6675.9|6675.7|6673.9|306
1643088000000|2022-01-25 05:20:00|6677.2|6675.4|6678.5|6676.7|6679.2|6677.4|6676.3|6674.5|339
1643088300000|2022-01-25 05:25:00|6678.7|6676.9|6677.4|6675.6|6679.2|6677.4|6677.3|6675.5|320
1643088600000|2022-01-25 05:30:00|6677.5|6675.7|6677.5|6675.7|6679.5|6677.7|6677.2|6675.4|368
1643088900000|2022-01-25 05:35:00|6677.6|6675.8|6674.9|6673.1|6678.1|6676.3|6674.8|6673|244
1643089200000|2022-01-25 05:40:00|6675|6673.2|6677.8|6676|6678.6|6676.8|6674.4|6672.6|351
1643089500000|2022-01-25 05:45:00|6677.7|6675.9|6678|6676.2|6679.1|6677.3|6677.7|6675.9|252
1643089800000|2022-01-25 05:50:00|6678.1|6676.3|6676.1|6674.3|6678.4|6676.6|6675.3|6673.5|227
1643090100000|2022-01-25 05:55:00|6676|6674.2|6680.4|6678.6|6680.9|6679.1|6675.5|6673.7|270
1643090400000|2022-01-25 06:00:00|6680.3|6678.5|6675|6673.2|6681.5|6679.7|6674.6|6672.8|447
1643090700000|2022-01-25 06:05:00|6675.2|6673.4|6673.6|6671.8|6676|6674.2|6672.9|6671.1|383
1643091000000|2022-01-25 06:10:00|6673.8|6672|6673.3|6671.5|6674.1|6672.3|6672.1|6670.3|290
1643091300000|2022-01-25 06:15:00|6673.4|6671.6|6675.3|6673.5|6675.9|6674.1|6672.6|6670.8|248
1643091600000|2022-01-25 06:20:00|6675.2|6673.4|6673.9|6672.1|6675.7|6673.9|6673.6|6671.8|265
1643091900000|2022-01-25 06:25:00|6674|6672.2|6673.1|6671.3|6675.6|6673.8|6672.9|6671.1|305
1643092200000|2022-01-25 06:30:00|6673.2|6671.4|6674.8|6673|6675.1|6673.3|6671.9|6670.1|331
1643092500000|2022-01-25 06:35:00|6674.9|6673.1|6676.1|6674.3|6676.7|6674.9|6674.2|6672.4|327
1643092800000|2022-01-25 06:40:00|6675.9|6674.1|6675.1|6673.3|6676.3|6674.5|6674.7|6672.9|297
1643093100000|2022-01-25 06:45:00|6675|6673.2|6678.4|6676.6|6678.7|6676.9|6673.7|6671.9|299
1643093400000|2022-01-25 06:50:00|6678.5|6676.7|6680.2|6678.4|6681.5|6679.7|6677.7|6675.9|320
1643093700000|2022-01-25 06:55:00|6680.3|6678.5|6676.9|6675.1|6680.4|6678.6|6676.7|6674.9|308
1643094000000|2022-01-25 07:00:00|6677.1|6675.3|6675.1|6673.3|6679.6|6677.8|6675|6673.2|446
1643094300000|2022-01-25 07:05:00|6675.2|6673.4|6673.6|6671.8|6675.3|6673.5|6672.3|6670.5|471
1643094600000|2022-01-25 07:10:00|6673.5|6671.7|6672.9|6671.1|6674|6672.2|6672|6670.2|441
1643094900000|2022-01-25 07:15:00|6673|6671.2|6673.7|6671.9|6674.4|6672.6|6672.3|6670.5|392
1643095200000|2022-01-25 07:20:00|6673.8|6672|6674.8|6673|6675|6673.2|6672.1|6670.3|381
1643095500000|2022-01-25 07:25:00|6674.9|6673.1|6674.8|6673|6676.6|6674.8|6673.7|6671.9|371
1643095800000|2022-01-25 07:30:00|6674.9|6673.1|6675.7|6673.9|6677.8|6676|6674.3|6672.5|368
1643096100000|2022-01-25 07:35:00|6675.9|6674.1|6677.5|6675.7|6677.8|6676|6674.7|6672.9|305
1643096400000|2022-01-25 07:40:00|6677.6|6675.8|6678.9|6677.1|6679.5|6677.7|6677.1|6675.3|351
1643096700000|2022-01-25 07:45:00|6678.8|6677|6678.7|6676.9|6679.8|6678|6677.9|6676.1|321
1643097000000|2022-01-25 07:50:00|6678.6|6676.8|6680.4|6678.6|6680.5|6678.7|6677.8|6676|233
1643097300000|2022-01-25 07:55:00|6680.3|6678.5|6681.3|6679.5|6681.6|6679.8|6678.5|6676.7|294
1643097600000|2022-01-25 08:00:00|6681.4|6679.6|6680.4|6678.6|6682.3|6680.5|6677.9|6676.1|450
1643097900000|2022-01-25 08:05:00|6680.3|6678.5|6677.2|6675.4|6681.6|6679.8|6675.7|6673.9|452
1643098200000|2022-01-25 08:10:00|6677.3|6675.5|6681.3|6679.5|6681.6|6679.8|6676.2|6674.4|450
1643098500000|2022-01-25 08:15:00|6681.2|6679.4|6679.4|6677.6|6681.6|6679.8|6677.1|6675.3|425
1643098800000|2022-01-25 08:20:00|6679.5|6677.7|6674.8|6673|6679.9|6678.1|6674.5|6672.7|486
1643099100000|2022-01-25 08:25:00|6674.6|6672.8|6672.2|6670.4|6675.8|6674|6671.5|6669.7|450
1643099400000|2022-01-25 08:30:00|6672.3|6670.5|6673.3|6671.5|6674.8|6673|6672.1|6670.3|425
1643099700000|2022-01-25 08:35:00|6673.2|6671.4|6675.3|6673.5|6676.4|6674.6|6670.4|6668.6|446
1643100000000|2022-01-25 08:40:00|6675.1|6673.3|6679.9|6678.1|6680.4|6678.6|6675.1|6673.3|464
1643100300000|2022-01-25 08:45:00|6679.8|6678|6678.6|6676.8|6680.4|6678.6|6677.9|6676.1|441
1643100600000|2022-01-25 08:50:00|6678.7|6676.9|6675.9|6674.1|6680.3|6678.5|6675.3|6673.5|415
1643100900000|2022-01-25 08:55:00|6675.8|6674|6673.6|6671.8|6676.9|6675.1|6673.6|6671.8|389
1643101200000|2022-01-25 09:00:00|6673.5|6671.7|6673.9|6672.1|6675.1|6673.3|6673.1|6671.3|486
1643101500000|2022-01-25 09:05:00|6673.8|6672|6676.9|6675.1|6677.1|6675.3|6673.8|6672|487
1643101800000|2022-01-25 09:10:00|6676.8|6675|6674.9|6673.1|6678.2|6676.4|6674.4|6672.6|446
1643102100000|2022-01-25 09:15:00|6674.6|6672.8|6678|6676.2|6678.6|6676.8|6673.8|6672|400
1643102400000|2022-01-25 09:20:00|6677.9|6676.1|6681.4|6679.6|6682.2|6680.4|6677.9|6676.1|377
1643102700000|2022-01-25 09:25:00|6681.1|6679.3|6685.4|6683.6|6685.4|6683.6|6680.9|6679.1|424
1643103000000|2022-01-25 09:30:00|6685|6683.2|6685.8|6684|6687.1|6685.3|6684|6682.2|426
1643103300000|2022-01-25 09:35:00|6685.9|6684.1|6686.5|6684.7|6687.3|6685.5|6685.7|6683.9|370
1643103600000|2022-01-25 09:40:00|6686.6|6684.8|6685.8|6684|6687.6|6685.8|6685.3|6683.5|405
1643103900000|2022-01-25 09:45:00|6686.1|6684.3|6683|6681.2|6687|6685.2|6682.9|6681.1|395
1643104200000|2022-01-25 09:50:00|6682.8|6681|6679.6|6677.8|6683.2|6681.4|6678.4|6676.6|383
1643104500000|2022-01-25 09:55:00|6679.5|6677.7|6681.1|6679.3|6681.8|6680|6679|6677.2|351
1643104800000|2022-01-25 10:00:00|6680.9|6679.1|6678.8|6677|6681|6679.2|6678|6676.2|399
1643105100000|2022-01-25 10:05:00|6678.7|6676.9|6679.7|6677.9|6681.7|6679.9|6678.1|6676.3|390
1643105400000|2022-01-25 10:10:00|6679.6|6677.8|6680.3|6678.5|6680.8|6679|6679.2|6677.4|346
1643105700000|2022-01-25 10:15:00|6680.2|6678.4|6681.3|6679.5|6682.2|6680.4|6678.3|6676.5|315
1643106000000|2022-01-25 10:20:00|6681.2|6679.4|6681|6679.2|6681.9|6680.1|6679.7|6677.9|289
1643106300000|2022-01-25 10:25:00|6681.1|6679.3|6680.4|6678.6|6681.2|6679.4|6679.9|6678.1|186
1643106600000|2022-01-25 10:30:00|6680.5|6678.7|6679.9|6678.1|6680.5|6678.7|6678.9|6677.1|229
1643106900000|2022-01-25 10:35:00|6680|6678.2|6679.1|6677.3|6680.1|6678.3|6678.6|6676.8|267
1643107200000|2022-01-25 10:40:00|6679.2|6677.4|6678|6676.2|6679.2|6677.4|6677.7|6675.9|208
1643107500000|2022-01-25 10:45:00|6677.8|6676|6677|6675.2|6678.1|6676.3|6675.5|6673.7|264
1643107800000|2022-01-25 10:50:00|6677.1|6675.3|6679.8|6678|6680.6|6678.8|6677.1|6675.3|315
1643108100000|2022-01-25 10:55:00|6679.7|6677.9|6678.5|6676.7|6681.1|6679.3|6678.5|6676.7|301
1643108400000|2022-01-25 11:00:00|6678.4|6676.6|6682.6|6680.8|6682.6|6680.8|6677.9|6676.1|295
1643108700000|2022-01-25 11:05:00|6682.5|6680.7|6684.8|6683|6685|6683.2|6682|6680.2|346
1643109000000|2022-01-25 11:10:00|6684.7|6682.9|6683.6|6681.8|6685.1|6683.3|6681.9|6680.1|316
1643109300000|2022-01-25 11:15:00|6683.5|6681.7|6678.9|6677.1|6683.9|6682.1|6678.8|6677|338
1643109600000|2022-01-25 11:20:00|6679|6677.2|6679.8|6678|6680.1|6678.3|6677.9|6676.1|372
1643109900000|2022-01-25 11:25:00|6679.7|6677.9|6678.7|6676.9|6680.5|6678.7|6677.9|6676.1|332
1643110200000|2022-01-25 11:30:00|6678.6|6676.8|6675.8|6674|6678.7|6676.9|6675.2|6673.4|396
1643110500000|2022-01-25 11:35:00|6675.7|6673.9|6674.2|6672.4|6677.3|6675.5|6674|6672.2|374
1643110800000|2022-01-25 11:40:00|6674.3|6672.5|6672.5|6670.7|6674.7|6672.9|6672.4|6670.6|363
1643111100000|2022-01-25 11:45:00|6672.4|6670.6|6673.3|6671.5|6673.6|6671.8|6670.1|6668.3|357
1643111400000|2022-01-25 11:50:00|6673.2|6671.4|6670.7|6668.9|6673.6|6671.8|6670.5|6668.7|305
1643111700000|2022-01-25 11:55:00|6670.6|6668.8|6669.4|6667.6|6670.9|6669.1|6666.9|6665.1|364
1643112000000|2022-01-25 12:00:00|6669.8|6668|6667.6|6665.8|6670.3|6668.5|6667.2|6665.4|366
1643112300000|2022-01-25 12:05:00|6667.7|6665.9|6668.7|6666.9|6669.3|6667.5|6666.6|6664.8|402
1643112600000|2022-01-25 12:10:00|6668.6|6666.8|6667.7|6665.9|6669.2|6667.4|6667.4|6665.6|360
1643112900000|2022-01-25 12:15:00|6667.5|6665.7|6668.1|6666.3|6668.7|6666.9|6666.8|6665|298
1643113200000|2022-01-25 12:20:00|6668|6666.2|6663.7|6661.9|6668|6666.2|6662.8|6661|390
1643113500000|2022-01-25 12:25:00|6663.6|6661.8|6665.1|6663.3|6666.8|6665|6662.8|6661|338
1643113800000|2022-01-25 12:30:00|6664.9|6663.1|6665.2|6663.4|6666.1|6664.3|6663.6|6661.8|366
1643114100000|2022-01-25 12:35:00|6665.1|6663.3|6666.5|6664.7|6668|6666.2|6664.4|6662.6|389
1643114400000|2022-01-25 12:40:00|6666.4|6664.6|6668.3|6666.5|6668.3|6666.5|6665.5|6663.7|359
1643114700000|2022-01-25 12:45:00|6668.2|6666.4|6669.8|6668|6670.1|6668.3|6667.1|6665.3|322
1643115000000|2022-01-25 12:50:00|6669.9|6668.1|6667.5|6665.7|6670.3|6668.5|6667.1|6665.3|275
1643115300000|2022-01-25 12:55:00|6667.6|6665.8|6664.6|6662.8|6667.6|6665.8|6664.2|6662.4|341
1643115600000|2022-01-25 13:00:00|6664.5|6662.7|6666.2|6664.4|6666.9|6665.1|6664|6662.2|423
1643115900000|2022-01-25 13:05:00|6666.6|6664.8|6665.3|6663.5|6667.8|6666|6665.2|6663.4|466
1643116200000|2022-01-25 13:10:00|6665.4|6663.6|6664|6662.2|6666.3|6664.5|6663.2|6661.4|401
1643116500000|2022-01-25 13:15:00|6663.9|6662.1|6668.1|6666.3|6668.4|6666.6|6663.9|6662.1|410
1643116800000|2022-01-25 13:20:00|6668|6666.2|6668.1|6666.3|6670.4|6668.6|6667.9|6666.1|464
1643117100000|2022-01-25 13:25:00|6668.2|6666.4|6666.3|6664.5|6669.5|6667.7|6665.6|6663.8|423
1643117400000|2022-01-25 13:30:00|6666.1|6664.3|6666.6|6664.8|6667.8|6666|6665.1|6663.3|479
1643117700000|2022-01-25 13:35:00|6666.7|6664.9|6668.9|6667.1|6669.6|6667.8|6666.1|6664.3|438
1643118000000|2022-01-25 13:40:00|6669|6667.2|6667.4|6665.6|6669.2|6667.4|6666.6|6664.8|465
1643118300000|2022-01-25 13:45:00|6667.5|6665.7|6664.8|6663|6668.8|6667|6664.5|6662.7|311
1643118600000|2022-01-25 13:50:00|6664.7|6662.9|6663.5|6661.7|6665.3|6663.5|6662.5|6660.7|352
1643118900000|2022-01-25 13:55:00|6663.6|6661.8|6665.6|6663.8|6668.2|6666.4|6662.5|6660.7|430
1643119200000|2022-01-25 14:00:00|6665.2|6663.4|6666.8|6665|6667.8|6666|6663.7|6661.9|413
1643119500000|2022-01-25 14:05:00|6666.7|6664.9|6665.6|6663.8|6666.9|6665.1|6664.5|6662.7|353
1643119800000|2022-01-25 14:10:00|6665.8|6664|6665.1|6663.3|6665.9|6664.1|6663.8|6662|400
1643120100000|2022-01-25 14:15:00|6665.2|6663.4|6665.7|6663.9|6666.4|6664.6|6663.8|6662|324
1643120400000|2022-01-25 14:20:00|6665.8|6664|6664.4|6662.6|6665.8|6664|6663.5|6661.7|372
1643120700000|2022-01-25 14:25:00|6664.3|6662.5|6664.9|6663.1|6666.3|6664.5|6663.4|6661.6|375
1643121000000|2022-01-25 14:30:00|6664.8|6663|6667.3|6665.5|6669|6667.2|6663.4|6661.6|556
1643121300000|2022-01-25 14:35:00|6667.4|6665.6|6669.5|6667.7|6673.2|6671.4|6666.2|6664.4|615
1643121600000|2022-01-25 14:40:00|6669.7|6667.9|6669|6667.2|6671.9|6670.1|6667.5|6665.7|718
1643121900000|2022-01-25 14:45:00|6668.9|6667.1|6665.1|6663.3|6670|6668.2|6664.8|6663|716
1643122200000|2022-01-25 14:50:00|6665|6663.2|6663.8|6662|6668.5|6666.7|6663.3|6661.5|633
1643122500000|2022-01-25 14:55:00|6663.9|6662.1|6672.1|6661.7|6673.6|6664.7|6662.5|6659.3|644
1643122800000|2022-01-25 15:00:00|6666.2|6663.2|6662.8|6661|6666.5|6664.4|6661.1|6659.3|655
1643123100000|2022-01-25 15:05:00|6662.7|6660.9|6663|6661.2|6664.6|6662.8|6661.9|6660.1|579
1643123400000|2022-01-25 15:10:00|6662.9|6661.1|6669.1|6667.3|6669.7|6667.9|6662.3|6660.5|613
1643123700000|2022-01-25 15:15:00|6669.2|6667.4|6667.9|6666.1|6671.2|6669.4|6667.6|6665.8|614
1643124000000|2022-01-25 15:20:00|6668|6666.2|6667.5|6665.7|6670.7|6668.9|6666.3|6664.5|566
1643124300000|2022-01-25 15:25:00|6667.4|6665.6|6677|6675.2|6677.2|6675.4|6667.4|6665.6|590
1643124600000|2022-01-25 15:30:00|6676.9|6675.1|6678.2|6676.4|6679.5|6677.7|6675.2|6673.4|585
1643124900000|2022-01-25 15:35:00|6678.3|6676.5|6675.5|6673.7|6680.4|6678.6|6673.5|6671.7|612
1643125200000|2022-01-25 15:40:00|6675.9|6674.1|6676.4|6674.6|6678.2|6676.4|6674|6672.2|662
1643125500000|2022-01-25 15:45:00|6676.5|6674.7|6679.7|6677.9|6681.4|6679.6|6675.5|6673.7|620
1643125800000|2022-01-25 15:50:00|6680|6678.2|6677.7|6675.9|6681.1|6679.3|6677.6|6675.8|526
1643126100000|2022-01-25 15:55:00|6677.9|6676.1|6673.4|6671.6|6678.4|6676.6|6670.8|6669|584
1643126400000|2022-01-25 16:00:00|6673.5|6671.7|6670.8|6669|6674.4|6672.6|6670.2|6668.4|512
1643126700000|2022-01-25 16:05:00|6670.5|6668.7|6668.6|6666.8|6672.4|6670.6|6667|6665.2|506
1643127000000|2022-01-25 16:10:00|6668.7|6666.9|6667.5|6665.7|6670.6|6668.8|6666.5|6664.7|465
1643127300000|2022-01-25 16:15:00|6667.4|6665.6|6672.4|6670.6|6672.6|6670.8|6667|6665.2|492
1643127600000|2022-01-25 16:20:00|6672.3|6670.5|6675.1|6673.3|6676.2|6674.4|6672.2|6670.4|404
1643127900000|2022-01-25 16:25:00|6675.3|6673.5|6673.5|6671.7|6676|6674.2|6672.6|6670.8|475
1643128200000|2022-01-25 16:30:00|6673.4|6671.6|6672.2|6670.4|6674.2|6672.4|6671.8|6670|492
1643128500000|2022-01-25 16:35:00|6672.1|6670.3|6668.8|6667|6672.8|6671|6667.1|6665.3|471
1643128800000|2022-01-25 16:40:00|6668.9|6667.1|6670.7|6668.9|6671.3|6669.5|6668|6666.2|392
1643129100000|2022-01-25 16:45:00|6670.6|6668.8|6673.3|6671.5|6673.7|6671.9|6670.5|6668.7|434
1643129400000|2022-01-25 16:50:00|6673.2|6671.4|6676.5|6674.7|6677.2|6675.4|6673|6671.2|395
1643129700000|2022-01-25 16:55:00|6676.4|6674.6|6670.8|6669|6677|6675.2|6670|6668.2|436
1643130000000|2022-01-25 17:00:00|6670.6|6668.8|6672.9|6671.1|6672.9|6671.1|6669.2|6667.4|438
1643130300000|2022-01-25 17:05:00|6672.8|6671|6673.8|6672|6675.3|6673.5|6672.8|6671|458
1643130600000|2022-01-25 17:10:00|6673.9|6672.1|6673.1|6671.3|6674.2|6672.4|6670.9|6669.1|451
1643130900000|2022-01-25 17:15:00|6673.2|6671.4|6674.9|6673.1|6675.4|6673.6|6670.9|6669.1|515
1643131200000|2022-01-25 17:20:00|6675.1|6673.3|6678.3|6676.5|6678.9|6677.1|6674.4|6672.6|418
1643131500000|2022-01-25 17:25:00|6678.6|6676.8|6676.5|6674.7|6679.8|6678|6676.2|6674.4|428
1643131800000|2022-01-25 17:30:00|6676.3|6674.5|6676.9|6675.1|6678.1|6676.3|6676|6674.2|322
1643132100000|2022-01-25 17:35:00|6677.1|6675.3|6678.5|6676.7|6679.6|6677.8|6677.1|6675.3|373
1643132400000|2022-01-25 17:40:00|6678.6|6676.8|6678|6676.2|6679.3|6677.5|6675.4|6673.6|367
1643132700000|2022-01-25 17:45:00|6677.9|6676.1|6675.7|6673.9|6679.2|6677.4|6675.4|6673.6|386
1643133000000|2022-01-25 17:50:00|6675.8|6674|6677.9|6676.1|6678.8|6677|6675.3|6673.5|431
1643133300000|2022-01-25 17:55:00|6678|6676.2|6679.2|6677.4|6679.4|6677.6|6676.8|6675|395
1643133600000|2022-01-25 18:00:00|6679.8|6676.8|6678.4|6676.6|6679.9|6677.5|6676.6|6674.8|344
1643133900000|2022-01-25 18:05:00|6678.5|6676.7|6677.9|6676.1|6679.1|6677.3|6676.3|6674.5|415
1643134200000|2022-01-25 18:10:00|6678.3|6676.5|6679.4|6677.6|6680.2|6678.4|6677.4|6675.6|389
1643134500000|2022-01-25 18:15:00|6679.5|6677.7|6682|6680.2|6682.6|6680.8|6679.3|6677.5|400
1643134800000|2022-01-25 18:20:00|6682.1|6680.3|6682.9|6681.1|6683.6|6681.8|6681.9|6680.1|400
1643135100000|2022-01-25 18:25:00|6682.8|6681|6685|6683.2|6686|6684.2|6682.4|6680.6|323
1643135400000|2022-01-25 18:30:00|6684.9|6683.1|6685.8|6684|6686.3|6684.5|6684.7|6682.9|346
1643135700000|2022-01-25 18:35:00|6686.1|6684.3|6685.5|6683.7|6686.5|6684.7|6684.3|6682.5|304
1643136000000|2022-01-25 18:40:00|6685.7|6683.9|6687.6|6685.8|6687.6|6685.8|6684.9|6683.1|301
1643136300000|2022-01-25 18:45:00|6687.5|6685.7|6688.4|6686.6|6689.2|6687.4|6686.1|6684.3|431
1643136600000|2022-01-25 18:50:00|6688.3|6686.5|6688.5|6686.7|6689.1|6687.3|6687.2|6685.4|315
1643136900000|2022-01-25 18:55:00|6688.4|6686.6|6690|6688.2|6690|6688.2|6686.8|6685|335
1643137200000|2022-01-25 19:00:00|6690.4|6688.6|6689.6|6687.8|6690.6|6688.8|6688.8|6687|339
1643137500000|2022-01-25 19:05:00|6689.5|6687.7|6690.3|6688.5|6690.6|6688.8|6688.8|6687|296
1643137800000|2022-01-25 19:10:00|6690.5|6688.7|6691.6|6689.8|6691.7|6689.9|6689.6|6687.8|313
1643138100000|2022-01-25 19:15:00|6691.5|6689.7|6690.9|6689.1|6692|6690.2|6690.5|6688.7|335
1643138400000|2022-01-25 19:20:00|6691|6689.2|6689.7|6687.9|6691.7|6689.9|6689.4|6687.6|291
1643138700000|2022-01-25 19:25:00|6689.6|6687.8|6689.7|6687.9|6690.3|6688.2|6688.5|6686.7|367
1643139000000|2022-01-25 19:30:00|6689.8|6688|6688.5|6686.7|6690.3|6688.5|6688.5|6686.7|370
1643139300000|2022-01-25 19:35:00|6689|6687.2|6689.5|6687.7|6690|6688.2|6688.4|6686.6|289
1643139600000|2022-01-25 19:40:00|6689.8|6688|6691.9|6690.1|6692.7|6690.9|6689.6|6687.8|315
1643139900000|2022-01-25 19:45:00|6692|6690.2|6694.9|6693.1|6695.3|6693.5|6691.6|6689.8|277
1643140200000|2022-01-25 19:50:00|6694.8|6693|6697.5|6695.7|6697.5|6695.7|6694.6|6692.8|284
1643140500000|2022-01-25 19:55:00|6697.4|6695.6|6699.9|6698.1|6700.4|6698.6|6697.2|6695.4|353
1643140800000|2022-01-25 20:00:00|6699.8|6698|6697.6|6695.8|6700.1|6698.3|6697.1|6695.3|400
1643141100000|2022-01-25 20:05:00|6697.5|6695.7|6690.9|6689.1|6697.5|6695.7|6690.9|6689.1|412
1643141400000|2022-01-25 20:10:00|6690.8|6689|6689.9|6688.1|6691.3|6689.5|6688.8|6687|388
1643141700000|2022-01-25 20:15:00|6690.5|6687.5|6693.7|6691.9|6693.8|6692|6689.8|6687.5|367
1643142000000|2022-01-25 20:20:00|6693.8|6692|6690.8|6689|6693.8|6692|6690.7|6688.9|376
1643142300000|2022-01-25 20:25:00|6690.7|6688.9|6688.3|6686.5|6690.9|6689.1|6687.6|6685.8|383
1643142600000|2022-01-25 20:30:00|6688.4|6686.6|6689.3|6687.5|6689.8|6688|6687.4|6685.6|428
1643142900000|2022-01-25 20:35:00|6689.2|6687.4|6692.5|6690.7|6692.9|6691.1|6688.3|6686.5|443
1643143200000|2022-01-25 20:40:00|6692.4|6690.6|6691.2|6689.4|6694.8|6693|6691.1|6689.1|482
1643143500000|2022-01-25 20:45:00|6691.1|6689.3|6689.5|6687.7|6692.1|6690.3|6687.9|6686.1|509
1643143800000|2022-01-25 20:50:00|6689.4|6687.6|6687.9|6686.1|6689.5|6687.7|6687.2|6685.4|477
1643144100000|2022-01-25 20:55:00|6688|6686.2|6688.8|6687|6690.5|6688.7|6687.5|6685.7|483
1643144400000|2022-01-25 21:00:00|6688.7|6686.9|6688.7|6686.9|6690.1|6688.3|6688.1|6686.2|483
1643144700000|2022-01-25 21:05:00|6688.6|6686.8|6687.9|6686.1|6688.7|6686.9|6687.3|6685.5|331
1643145000000|2022-01-25 21:10:00|6687.8|6686|6688.2|6686.4|6689.3|6687.5|6687.8|6685.9|241
1643145300000|2022-01-25 21:15:00|6688.3|6686.5|6687.8|6686|6689.4|6687.6|6687.6|6685.8|200
1643145600000|2022-01-25 21:20:00|6687.7|6685.9|6689.6|6687.8|6691|6689.2|6687.6|6685.8|209
1643145900000|2022-01-25 21:25:00|6689.7|6687.9|6689.7|6687.9|6689.8|6688|6688.7|6686.9|212
1643146200000|2022-01-25 21:30:00|6689.2|6687.4|6688.7|6686.9|6690.2|6688.4|6688.5|6686.7|150
1643146500000|2022-01-25 21:35:00|6688.8|6687|6689.1|6687.3|6689.6|6687.8|6688.3|6686.5|153
1643146800000|2022-01-25 21:40:00|6689|6687.2|6688.6|6685.6|6689.5|6687.7|6685.9|6684.1|257
1643147100000|2022-01-25 21:45:00|6688.7|6685.7|6688.9|6685.9|6689.6|6686.7|6687.2|6684.7|234
1643147400000|2022-01-25 21:50:00|6688.8|6685.8|6686.9|6683.9|6688.9|6686.1|6685.5|6683.4|166
1643147700000|2022-01-25 21:55:00|6686.6|6683.6|6693|6682|6694.6|6683.7|6685.2|6680.1|433
1643148000000|2022-01-25 22:00:00|6693.3|6680.9|6696.4|6683.4|6700.6|6687.6|6692.7|6680.9|76
1643148300000|2022-01-25 22:05:00|6697.3|6684.3|6694.4|6681.8|6697.3|6684.3|6694.2|6681.2|122
1643148600000|2022-01-25 22:10:00|6695|6681.9|6697.3|6684.3|6698.5|6685.5|6694.7|6681.7|185
1643148900000|2022-01-25 22:15:00|6698.1|6685.1|6697.3|6684.3|6698.7|6685.7|6696.8|6683.8|261
1643149200000|2022-01-25 22:20:00|6698.2|6685.2|6695.9|6683.4|6698.4|6685.4|6694.9|6683.2|161
1643149500000|2022-01-25 22:25:00|6696|6683.5|6695.4|6683.9|6697|6684.8|6694.4|6682.8|483
1643149800000|2022-01-25 22:30:00|6695.5|6683.8|6690.1|6683.6|6696|6686.5|6689.9|6681.9|523
1643150100000|2022-01-25 22:35:00|6690.5|6683.5|6688.4|6682.9|6691.2|6683.7|6685.8|6681|340
1643150400000|2022-01-25 22:40:00|6688.1|6682.8|6689.4|6682.9|6689.9|6682.9|6687.5|6681.9|183
1643150700000|2022-01-25 22:45:00|6688.8|6682.7|6688.7|6682|6690|6682.8|6687.6|6681.9|202
1643151000000|2022-01-25 22:50:00|6688.8|6682.1|6689.7|6684.7|6690.2|6684.8|6688|6681.8|154
1643151300000|2022-01-25 22:55:00|6688.6|6684.4|6688.7|6684.3|6690.6|6684.8|6687.8|6684|299
1643151600000|2022-01-25 23:00:00|6688.6|6684.2|6690.3|6687.3|6691.6|6688.6|6687.9|6684.1|349
1643151900000|2022-01-25 23:05:00|6690.2|6687.2|6691.5|6688.5|6692.9|6689.9|6689.6|6686.3|213
1643152200000|2022-01-25 23:10:00|6691.6|6688.6|6692.9|6689.9|6693.4|6690.4|6691|6688|195
1643152500000|2022-01-25 23:15:00|6693.2|6690.2|6692|6689|6693.6|6691|6690.6|6687.9|265
1643152800000|2022-01-25 23:20:00|6692.1|6689.1|6691.2|6689.4|6692.4|6689.9|6690.4|6688.1|194
1643153100000|2022-01-25 23:25:00|6691.9|6690.1|6691.2|6689.4|6692.2|6690.4|6689.5|6687.4|220
1643153400000|2022-01-25 23:30:00|6691.1|6689.3|6690.5|6688.7|6693.1|6690.7|6690.1|6688.1|207
1643153700000|2022-01-25 23:35:00|6690.6|6688.8|6690.9|6689.1|6691.6|6689.6|6690.1|6688.3|124
1643154000000|2022-01-25 23:40:00|6691|6689.2|6694.1|6692.3|6695.1|6692.8|6690.8|6689|153
1643154300000|2022-01-25 23:45:00|6694|6692.2|6694|6692.2|6695.2|6692.8|6693.5|6691.6|151
1643154600000|2022-01-25 23:50:00|6694.1|6692.3|6693|6691.2|6694.1|6692.3|6692.5|6690.2|153
1643154900000|2022-01-25 23:55:00|6693.1|6691.3|6690.9|6689.1|6693.2|6691.4|6690.8|6689|160
1643155200000|2022-01-26 00:00:00|6691|6689.2|6688.2|6686.4|6691.2|6689.4|6688.2|6686.4|267
1643155500000|2022-01-26 00:05:00|6688.5|6686.7|6689|6687.2|6689.7|6687.9|6688.3|6686.5|287
1643155800000|2022-01-26 00:10:00|6688.8|6687|6691|6689.2|6693.3|6691.5|6688.8|6687|361
1643156100000|2022-01-26 00:15:00|6691.3|6689.5|6689.1|6687.3|6693.1|6691.3|6688.9|6686.8|343
1643156400000|2022-01-26 00:20:00|6689.2|6687.4|6689.2|6687.4|6689.7|6687.9|6688.2|6686.4|290
1643156700000|2022-01-26 00:25:00|6689.3|6687.5|6687.8|6686|6690.6|6688.8|6687.5|6685.7|281
1643157000000|2022-01-26 00:30:00|6688|6686.2|6690.4|6688.6|6690.9|6689.1|6686.9|6685.1|276
1643157300000|2022-01-26 00:35:00|6690.3|6688.5|6689.2|6687.4|6690.6|6688.8|6688.1|6686.3|248
1643157600000|2022-01-26 00:40:00|6689.3|6687.5|6687|6685.2|6689.5|6687.7|6686.2|6684.4|176
1643157900000|2022-01-26 00:45:00|6686.9|6685.1|6685.1|6683.3|6687.4|6685.6|6685.1|6683.3|193
1643158200000|2022-01-26 00:50:00|6685.3|6683.5|6682.9|6681.1|6686|6684.2|6682.8|6681|198
1643158500000|2022-01-26 00:55:00|6682.8|6681|6682.3|6680.5|6684|6682.2|6681.1|6679.3|285
1643158800000|2022-01-26 01:00:00|6682.4|6680.6|6683.2|6681.4|6685.1|6683.3|6682.3|6680.5|259
1643159100000|2022-01-26 01:05:00|6683.3|6681.5|6683|6681.2|6685.4|6683.6|6683|6681.2|179
1643159400000|2022-01-26 01:10:00|6683.1|6681.3|6679.1|6677.3|6683.8|6682|6679|6677.2|280
1643159700000|2022-01-26 01:15:00|6679|6677.2|6680.8|6679|6682.4|6680.6|6679|6677.2|344
1643160000000|2022-01-26 01:20:00|6680.9|6679.1|6683.5|6681.7|6683.8|6682|6680.7|6678.9|330
1643160300000|2022-01-26 01:25:00|6683.4|6681.6|6687|6685.2|6687|6685.2|6683.1|6681.3|263
1643160600000|2022-01-26 01:30:00|6687.3|6685.5|6683.7|6681.9|6687.3|6685.5|6683|6681.2|338
1643160900000|2022-01-26 01:35:00|6683.8|6682|6684.2|6682.4|6684.6|6682.8|6681|6679.2|344
1643161200000|2022-01-26 01:40:00|6684.1|6682.3|6683|6681.2|6685.2|6683.4|6682.8|6681|296
1643161500000|2022-01-26 01:45:00|6683.1|6681.3|6684.4|6682.6|6685|6683.2|6683|6681.2|308
1643161800000|2022-01-26 01:50:00|6684.3|6682.5|6684.5|6682.7|6685.5|6683.7|6683.4|6681.6|296
1643162100000|2022-01-26 01:55:00|6684.6|6682.8|6687.5|6685.7|6688|6686.2|6684.5|6682.7|262
1643162400000|2022-01-26 02:00:00|6687.6|6685.8|6687.5|6685.7|6688.8|6687|6686.7|6684.9|342
1643162700000|2022-01-26 02:05:00|6687.9|6686.1|6687.8|6686|6690.4|6688.6|6687.7|6685.5|349
1643163000000|2022-01-26 02:10:00|6687.9|6686.1|6691.1|6689.3|6691.1|6689.3|6687.7|6685.9|220
1643163300000|2022-01-26 02:15:00|6691|6689.2|6690.4|6688.6|6691.5|6689.7|6689.2|6687.4|284
1643163600000|2022-01-26 02:20:00|6690.6|6688.8|6689.9|6688.1|6690.8|6689|6687.7|6685.9|317
1643163900000|2022-01-26 02:25:00|6690.1|6688.3|6688.4|6686.6|6690.1|6688.3|6687.8|6686|324
1643164200000|2022-01-26 02:30:00|6688.3|6686.5|6688.2|6686.4|6689|6687.2|6687.1|6685.3|344
1643164500000|2022-01-26 02:35:00|6688.1|6686.3|6686.8|6685|6688.2|6686.4|6686.7|6684.9|339
1643164800000|2022-01-26 02:40:00|6686.7|6684.9|6686.5|6684.7|6687.2|6685.4|6685.3|6683.5|318
1643165100000|2022-01-26 02:45:00|6686.4|6684.6|6686.1|6684.3|6687.2|6685.4|6685.6|6683.8|277
1643165400000|2022-01-26 02:50:00|6686.2|6684.4|6684.5|6682.7|6686.3|6684.5|6684.2|6682.4|222
1643165700000|2022-01-26 02:55:00|6684.6|6682.8|6681.8|6680|6684.8|6683|6681.2|6679.4|302
1643166000000|2022-01-26 03:00:00|6681.7|6679.9|6682.7|6680.9|6683.2|6681.4|6681.7|6679.9|295
1643166300000|2022-01-26 03:05:00|6682.6|6680.8|6684|6682.2|6684.4|6682.6|6682.2|6680.4|252
1643166600000|2022-01-26 03:10:00|6684.1|6682.3|6682|6680.2|6684.1|6682.3|6681.9|6680.1|185
1643166900000|2022-01-26 03:15:00|6681.9|6680.1|6683.3|6681.5|6683.8|6682|6681.5|6679.7|186
1643167200000|2022-01-26 03:20:00|6683.4|6681.6|6683.4|6681.6|6683.8|6682|6682.9|6681.1|128
1643167500000|2022-01-26 03:25:00|6683.5|6681.7|6680.8|6679|6683.6|6681.8|6680.8|6679|150
1643167800000|2022-01-26 03:30:00|6680.9|6679.1|6683.7|6681.9|6683.8|6682|6680.9|6679.1|268
1643168100000|2022-01-26 03:35:00|6683.8|6682|6682.1|6680.3|6685.3|6683.5|6682|6680.2|283
1643168400000|2022-01-26 03:40:00|6682.2|6680.4|6682.3|6680.5|6683.4|6681.6|6681.6|6679.8|262
1643168700000|2022-01-26 03:45:00|6682.2|6680.4|6682.2|6680.4|6682.7|6680.9|6681.6|6679.8|214
1643169000000|2022-01-26 03:50:00|6682.1|6680.3|6682.6|6680.8|6683|6681.2|6682.1|6680.3|190
1643169300000|2022-01-26 03:55:00|6682.5|6680.7|6682.6|6680.8|6683.2|6681.4|6682|6680.2|172
1643169600000|2022-01-26 04:00:00|6682.7|6680.9|6679.7|6677.9|6683.2|6681.4|6679.6|6677.8|224
1643169900000|2022-01-26 04:05:00|6679.6|6677.8|6680.2|6678.4|6680.6|6678.8|6678.6|6676.8|213
1643170200000|2022-01-26 04:10:00|6680.1|6678.3|6683|6681.2|6683.1|6681.3|6679.7|6677.9|220
1643170500000|2022-01-26 04:15:00|6683.1|6681.3|6683.8|6682|6684.3|6682.5|6681.7|6679.9|217
1643170800000|2022-01-26 04:20:00|6684|6682.2|6685.5|6683.7|6686.1|6684.3|6684|6682.2|156
1643171100000|2022-01-26 04:25:00|6685.4|6683.6|6686.5|6684.7|6686.5|6684.7|6684.7|6682.9|233
1643171400000|2022-01-26 04:30:00|6686.4|6684.6|6686.3|6684.5|6686.4|6684.6|6685.2|6683.4|189
1643171700000|2022-01-26 04:35:00|6686.2|6684.4|6686|6684.2|6686.3|6684.5|6684.9|6683.1|210
1643172000000|2022-01-26 04:40:00|6686.1|6684.3|6684.8|6683|6686.5|6684.7|6684.5|6682.7|175
1643172300000|2022-01-26 04:45:00|6685.1|6683.3|6684.7|6682.9|6685.1|6683.3|6683.9|6682.1|140
1643172600000|2022-01-26 04:50:00|6684.8|6683|6682.4|6680.6|6684.8|6683|6682.2|6680.4|169
1643172900000|2022-01-26 04:55:00|6682.3|6680.5|6686|6684.2|6686.1|6684.3|6681.5|6679.7|207
1643173200000|2022-01-26 05:00:00|6685.9|6684.1|6685.2|6683.4|6685.9|6684.1|6684|6682.2|223
1643173500000|2022-01-26 05:05:00|6685.3|6683.5|6686.2|6684.4|6686.2|6684.4|6685.1|6683.3|161
1643173800000|2022-01-26 05:10:00|6686.1|6684.3|6687.1|6685.3|6687.5|6685.7|6686.1|6684.3|119
1643174100000|2022-01-26 05:15:00|6687.2|6685.4|6686.5|6684.7|6687.8|6686|6686|6684.2|177
1643174400000|2022-01-26 05:20:00|6686.4|6684.6|6685.4|6683.6|6687.1|6685.3|6684.4|6682.6|174
1643174700000|2022-01-26 05:25:00|6685.5|6683.7|6686.6|6684.8|6686.7|6684.9|6685.4|6683.6|203
1643175000000|2022-01-26 05:30:00|6686.7|6684.9|6686.9|6685.1|6687.4|6685.6|6686.3|6684.5|172
1643175300000|2022-01-26 05:35:00|6686.8|6685|6687.4|6685.6|6688|6686.2|6686.8|6685|121
1643175600000|2022-01-26 05:40:00|6687.3|6685.5|6686.7|6684.9|6687.3|6685.5|6685.7|6683.9|163
1643175900000|2022-01-26 05:45:00|6686.6|6684.8|6687.6|6685.8|6687.6|6685.8|6686|6684.2|127
1643176200000|2022-01-26 05:50:00|6687.5|6685.7|6688.5|6686.7|6688.6|6686.8|6685.7|6683.9|219
1643176500000|2022-01-26 05:55:00|6688.4|6686.6|6689.2|6687.4|6689.6|6687.8|6688.4|6686.6|220
1643176800000|2022-01-26 06:00:00|6689.1|6687.3|6689.3|6687.5|6689.7|6687.9|6686.5|6684.7|287
1643177100000|2022-01-26 06:05:00|6689.2|6687.4|6687.8|6686|6689.6|6687.8|6687.3|6685.5|251
1643177400000|2022-01-26 06:10:00|6687.7|6685.9|6689.3|6687.5|6689.8|6688|6687.7|6685.9|290
1643177700000|2022-01-26 06:15:00|6689.4|6687.6|6687.1|6685.3|6689.5|6687.7|6686.6|6684.8|263
1643178000000|2022-01-26 06:20:00|6687.4|6685.6|6690.9|6689.1|6691.1|6689.3|6687.2|6685.4|235
1643178300000|2022-01-26 06:25:00|6691|6689.2|6691.2|6689.4|6691.7|6689.9|6689.7|6687.9|184
1643178600000|2022-01-26 06:30:00|6691.4|6689.6|6687.3|6685.5|6691.5|6689.7|6686.7|6684.9|260
1643178900000|2022-01-26 06:35:00|6687.2|6685.4|6687.5|6685.7|6687.5|6685.7|6685.9|6684.1|234
1643179200000|2022-01-26 06:40:00|6687.6|6685.8|6686.3|6684.5|6687.8|6686|6685.8|6684|214
1643179500000|2022-01-26 06:45:00|6686.4|6684.6|6685.9|6684.1|6686.4|6684.6|6684.3|6682.5|220
1643179800000|2022-01-26 06:50:00|6685.8|6684|6683.7|6681.9|6685.9|6684.1|6683.3|6681.5|244
1643180100000|2022-01-26 06:55:00|6683.8|6682|6683|6681.2|6684.2|6682.4|6682.7|6680.9|269
1643180400000|2022-01-26 07:00:00|6682.7|6680.9|6683.4|6681.6|6684.5|6682.7|6682.7|6680.9|353
1643180700000|2022-01-26 07:05:00|6683.3|6681.5|6684.5|6682.7|6684.5|6682.7|6682.4|6680.6|307
1643181000000|2022-01-26 07:10:00|6684.4|6682.6|6684.2|6682.4|6685.4|6683.6|6682.6|6680.8|367
1643181300000|2022-01-26 07:15:00|6684.3|6682.5|6683.4|6681.6|6684.3|6682.5|6682.3|6680.5|312
1643181600000|2022-01-26 07:20:00|6683.5|6681.7|6682.3|6680.5|6684|6682.2|6682.1|6680.3|233
1643181900000|2022-01-26 07:25:00|6682.4|6680.6|6685.2|6683.4|6685.3|6683.5|6682.3|6680.5|238
1643182200000|2022-01-26 07:30:00|6685.3|6683.5|6686.7|6684.9|6688.1|6686.3|6685|6683.2|284
1643182500000|2022-01-26 07:35:00|6686.6|6684.8|6686.8|6685|6688.4|6686.6|6686.3|6684.5|329
1643182800000|2022-01-26 07:40:00|6686.7|6684.9|6687.2|6685.4|6687.2|6685.4|6685.7|6683.9|262
1643183100000|2022-01-26 07:45:00|6687.1|6685.3|6684.4|6682.6|6687.1|6685.3|6684.2|6682.4|314
1643183400000|2022-01-26 07:50:00|6684.5|6682.7|6686.9|6685.1|6686.9|6685.1|6683.9|6682.1|356
1643183700000|2022-01-26 07:55:00|6686.8|6685|6685.1|6683.3|6686.8|6685|6684.3|6682.5|319
1643184000000|2022-01-26 08:00:00|6685.2|6683.4|6689.3|6687.5|6689.8|6688|6684.9|6683.1|482
1643184300000|2022-01-26 08:05:00|6689|6687.2|6690.1|6688.3|6691.2|6689.4|6688.4|6686.6|408
1643184600000|2022-01-26 08:10:00|6690|6688.2|6692.2|6690.4|6692.4|6690.6|6690|6688.2|385
1643184900000|2022-01-26 08:15:00|6692.3|6690.5|6694.8|6693|6695.2|6693.4|6692.1|6690.3|422
1643185200000|2022-01-26 08:20:00|6694.7|6692.9|6694.6|6692.8|6696.7|6694.9|6693.4|6691.6|418
1643185500000|2022-01-26 08:25:00|6694.7|6692.9|6692.8|6691|6695.1|6693.3|6692.4|6690.6|274
1643185800000|2022-01-26 08:30:00|6692.7|6690.9|6693.6|6691.8|6694|6692.2|6692.1|6690.3|288
1643186100000|2022-01-26 08:35:00|6693.4|6691.6|6695.8|6694|6697.1|6695.3|6693.4|6691.6|299
1643186400000|2022-01-26 08:40:00|6695.9|6694.1|6696.3|6694.5|6696.9|6695.1|6694.5|6692.7|335
1643186700000|2022-01-26 08:45:00|6696.2|6694.4|6692.1|6690.3|6696.8|6695|6692.1|6690.3|416
1643187000000|2022-01-26 08:50:00|6692.2|6690.4|6687.2|6685.4|6692.5|6690.7|6686.4|6684.1|334
1643187300000|2022-01-26 08:55:00|6687.1|6685.3|6686.7|6684.9|6687.6|6685.5|6686.1|6684.3|319
1643187600000|2022-01-26 09:00:00|6686.6|6684.8|6690.4|6688.6|6691.1|6689.3|6685.4|6683.6|354
1643187900000|2022-01-26 09:05:00|6690.6|6688.8|6689.9|6688.1|6692.1|6690.3|6688.8|6687|339
1643188200000|2022-01-26 09:10:00|6690.6|6688.8|6692.2|6690.4|6693|6691.2|6689.9|6688.1|317
1643188500000|2022-01-26 09:15:00|6692.4|6690.6|6690|6688.2|6693.7|6691.9|6689.9|6688.1|323
1643188800000|2022-01-26 09:20:00|6690.2|6688.4|6691.1|6689.3|6691.1|6689.3|6688.7|6686.9|366
1643189100000|2022-01-26 09:25:00|6691|6689.2|6689.8|6688|6691.6|6689.8|6689.1|6687.3|312
1643189400000|2022-01-26 09:30:00|6689.7|6687.9|6688.1|6686.3|6691.3|6689.5|6687|6685.2|333
1643189700000|2022-01-26 09:35:00|6688|6686.2|6690.9|6689.1|6691.9|6690.1|6687.5|6685.7|326
1643190000000|2022-01-26 09:40:00|6690.8|6689|6692.4|6690.6|6692.4|6690.6|6689.1|6687.3|287
1643190300000|2022-01-26 09:45:00|6692.3|6690.5|6691.8|6690|6692.8|6691|6690.9|6689.1|311
1643190600000|2022-01-26 09:50:00|6691.7|6689.9|6688.9|6687.1|6692.4|6690.6|6688.8|6687|360
1643190900000|2022-01-26 09:55:00|6689.1|6687.3|6690.4|6688.6|6690.5|6688.7|6688.5|6686.7|334
1643191200000|2022-01-26 10:00:00|6690.5|6688.7|6687.5|6685.7|6690.6|6688.8|6687.2|6685.4|397
1643191500000|2022-01-26 10:05:00|6687.6|6685.8|6691.3|6689.5|6691.5|6689.7|6686.7|6684.9|377
1643191800000|2022-01-26 10:10:00|6691.4|6689.6|6695.7|6693.9|6697.1|6694.8|6691.1|6689.3|408
1643192100000|2022-01-26 10:15:00|6695.8|6694|6696.8|6695|6697.3|6695.5|6694.9|6693.1|329
1643192400000|2022-01-26 10:20:00|6697.1|6695.3|6698.1|6696.3|6699.2|6697.4|6696.8|6695|280
1643192700000|2022-01-26 10:25:00|6698.2|6696.4|6693.1|6691.3|6698.2|6696.4|6692.6|6690.8|302
1643193000000|2022-01-26 10:30:00|6693|6691.2|6693.8|6692|6694.8|6693|6693|6691.2|275
1643193300000|2022-01-26 10:35:00|6693.7|6691.9|6693.7|6691.9|6694.2|6692.4|6692.7|6690.9|292
1643193600000|2022-01-26 10:40:00|6693.6|6691.8|6695.6|6693.8|6696.3|6694.5|6693.3|6691.5|204
1643193900000|2022-01-26 10:45:00|6695.7|6693.9|6693.9|6692.1|6696.2|6694.4|6693.6|6691.8|317
1643194200000|2022-01-26 10:50:00|6693.8|6692|6693.8|6692|6695.6|6693.8|6693.5|6691.7|282
1643194500000|2022-01-26 10:55:00|6693.9|6692.1|6695|6693.2|6695.3|6693.5|6693.7|6691.9|208
1643194800000|2022-01-26 11:00:00|6695.1|6693.3|6696.4|6694.6|6697.6|6695.8|6695.1|6693.3|273
1643195100000|2022-01-26 11:05:00|6696.5|6694.7|6695|6693.2|6697.9|6696.1|6694.9|6693.1|228
1643195400000|2022-01-26 11:10:00|6694.9|6693.1|6696|6694.2|6697.5|6695.7|6694.5|6692.7|294
1643195700000|2022-01-26 11:15:00|6696.1|6694.3|6697.3|6695.5|6697.8|6696|6695.2|6693.4|283
1643196000000|2022-01-26 11:20:00|6696.9|6695.1|6694.9|6693.1|6697.4|6695.6|6694.8|6693|244
1643196300000|2022-01-26 11:25:00|6695|6693.2|6692.2|6690.4|6695.3|6693.5|6692|6690.2|279
1643196600000|2022-01-26 11:30:00|6692.3|6690.5|6693.8|6692|6694.3|6692.5|6691.9|6690.1|278
1643196900000|2022-01-26 11:35:00|6693.9|6692.1|6694.8|6693|6695.9|6694.1|6693.8|6692|304
1643197200000|2022-01-26 11:40:00|6694.7|6692.9|6694.8|6693|6695.7|6693.9|6694.1|6692.3|297
1643197500000|2022-01-26 11:45:00|6695.1|6693.3|6695.7|6693.9|6696.9|6695.1|6695|6693.2|256
1643197800000|2022-01-26 11:50:00|6695.6|6693.8|6695.2|6693.4|6695.7|6693.9|6688.6|6685.4|400
1643198100000|2022-01-26 11:55:00|6695.1|6693.3|6693.3|6691.5|6695.1|6693.3|6691.3|6689.5|325
1643198400000|2022-01-26 12:00:00|6693.2|6691.4|6692|6690.2|6693.9|6692.1|6691.1|6689.3|422
1643198700000|2022-01-26 12:05:00|6692.1|6690.3|6690.2|6688.4|6692.3|6690.5|6689.4|6687.6|268
1643199000000|2022-01-26 12:10:00|6690.1|6688.3|6693.5|6691.7|6694.2|6692.4|6688.5|6686.7|298
1643199300000|2022-01-26 12:15:00|6693.4|6691.6|6691.8|6690|6693.6|6691.8|6691.7|6689.9|295
1643199600000|2022-01-26 12:20:00|6691.9|6690.1|6691.3|6689.5|6693.2|6691.4|6691|6689.2|291
1643199900000|2022-01-26 12:25:00|6691.4|6689.6|6692.5|6690.7|6692.8|6691|6691.3|6689.5|252
1643200200000|2022-01-26 12:30:00|6692.4|6690.6|6692.2|6690.4|6693.1|6691.3|6691.7|6689.9|315
1643200500000|2022-01-26 12:35:00|6692.1|6690.3|6692.1|6690.3|6692.9|6691.1|6690.4|6688.6|244
1643200800000|2022-01-26 12:40:00|6691.9|6690.1|6692.7|6690.9|6692.9|6691.1|6691.3|6689.5|272
1643201100000|2022-01-26 12:45:00|6692.6|6690.8|6692.3|6690.5|6694.1|6692.3|6691.3|6689.5|330
1643201400000|2022-01-26 12:50:00|6692.4|6690.6|6691.2|6689.4|6692.9|6691.1|6691|6689.2|268
1643201700000|2022-01-26 12:55:00|6691.3|6689.5|6689.1|6687.3|6691.4|6689.6|6689|6687.2|287
1643202000000|2022-01-26 13:00:00|6689.5|6687.7|6691.6|6689.8|6691.8|6690|6688.5|6686.7|379
1643202300000|2022-01-26 13:05:00|6691.7|6689.9|6689.6|6687.8|6691.8|6690|6688.5|6686.7|340
1643202600000|2022-01-26 13:10:00|6689.7|6687.9|6687.1|6685.3|6691.1|6689.3|6687|6685.2|371
1643202900000|2022-01-26 13:15:00|6687.2|6685.4|6687.7|6685.9|6690|6688.2|6687.1|6685.3|402
1643203200000|2022-01-26 13:20:00|6687.5|6685.7|6688.8|6687|6689.1|6687.3|6686.8|6685|397
1643203500000|2022-01-26 13:25:00|6688.7|6686.9|6687.3|6685.5|6689.3|6687.5|6687.1|6685|362
1643203800000|2022-01-26 13:30:00|6687.2|6685.4|6688.2|6686.4|6688.9|6687.1|6686.4|6684.6|337
1643204100000|2022-01-26 13:35:00|6688|6686.2|6687.9|6686.1|6689.5|6687.7|6687.1|6685.3|341
1643204400000|2022-01-26 13:40:00|6688|6686.2|6688.9|6687.1|6690.2|6688.4|6687.2|6685.4|330
1643204700000|2022-01-26 13:45:00|6688.8|6687|6691.7|6689.9|6691.8|6690|6688.7|6686.9|350
1643205000000|2022-01-26 13:50:00|6691.6|6689.8|6689|6687.2|6691.8|6690|6689|6687.2|327
1643205300000|2022-01-26 13:55:00|6689.1|6687.3|6687.7|6685.9|6690.6|6688.8|6686.6|6684.8|388
1643205600000|2022-01-26 14:00:00|6687.6|6685.8|6686.2|6684.4|6689.2|6687.4|6685.4|6683.6|419
1643205900000|2022-01-26 14:05:00|6686.1|6684.3|6687.4|6685.6|6687.8|6686|6685.3|6683.5|366
1643206200000|2022-01-26 14:10:00|6687.3|6685.5|6685.7|6683.9|6687.6|6685.8|6685.5|6683.7|353
1643206500000|2022-01-26 14:15:00|6685.9|6684.1|6682.8|6681|6686.4|6684.6|6682.6|6680.8|400
1643206800000|2022-01-26 14:20:00|6682.9|6681.1|6681.1|6679.3|6683.1|6681.3|6680.6|6678.8|382
1643207100000|2022-01-26 14:25:00|6681.2|6679.4|6686.2|6684.4|6686.3|6684.5|6681|6679.2|417
1643207400000|2022-01-26 14:30:00|6686.3|6684.5|6681.4|6679.6|6686.6|6684.8|6680.7|6678.9|481
1643207700000|2022-01-26 14:35:00|6681.5|6679.7|6681.5|6679.7|6684.1|6682.3|6680.4|6678.6|492
1643208000000|2022-01-26 14:40:00|6681.6|6679.8|6680.5|6678.7|6683.1|6681.3|6679|6677.2|530
1643208300000|2022-01-26 14:45:00|6680.6|6678.8|6685|6683.2|6686.2|6684.4|6680.4|6678.6|533
1643208600000|2022-01-26 14:50:00|6684.7|6682.9|6687.1|6685.3|6689.4|6687.6|6683.5|6681.7|473
1643208900000|2022-01-26 14:55:00|6687|6685.2|6690.5|6687.5|6690.7|6688.3|6685.5|6683.7|519
1643209200000|2022-01-26 15:00:00|6690.8|6687.8|6688.4|6686.6|6691.9|6688.9|6679.9|6676.1|783
1643209500000|2022-01-26 15:05:00|6688.6|6686.8|6684.2|6682.4|6689.8|6688|6683.8|6682|630
1643209800000|2022-01-26 15:10:00|6684.3|6682.5|6686.1|6684.3|6686.9|6685.1|6681|6679.2|551
1643210100000|2022-01-26 15:15:00|6686.3|6684.5|6685.8|6684|6687|6685.2|6682.5|6680.7|560
1643210400000|2022-01-26 15:20:00|6685.5|6683.7|6685.4|6683.6|6687.2|6685.4|6684.7|6682.9|561
1643210700000|2022-01-26 15:25:00|6685.3|6683.5|6683.5|6681.7|6686.7|6684.9|6681.1|6679.3|564
1643211000000|2022-01-26 15:30:00|6683.7|6681.9|6685.2|6683.4|6686.3|6684.5|6681.7|6679.9|510
1643211300000|2022-01-26 15:35:00|6685.3|6683.5|6682.5|6680.7|6685.8|6684|6682.5|6680.7|464
1643211600000|2022-01-26 15:40:00|6682.6|6680.8|6682.8|6681|6684.4|6682.6|6681.7|6679.9|421
1643211900000|2022-01-26 15:45:00|6682.7|6680.9|6685.3|6683.5|6686.4|6684.6|6682.2|6680.4|530
1643212200000|2022-01-26 15:50:00|6685.2|6683.4|6683.8|6682|6686.3|6684.5|6683|6681.2|510
1643212500000|2022-01-26 15:55:00|6683.6|6681.8|6685.8|6684|6688.2|6686.4|6683.1|6681.3|498
1643212800000|2022-01-26 16:00:00|6685.7|6683.9|6687.2|6685.4|6687.3|6685.5|6683.7|6681.9|483
1643213100000|2022-01-26 16:05:00|6687.1|6685.3|6687.5|6685.7|6688.7|6686.9|6685.3|6683.5|492
1643213400000|2022-01-26 16:10:00|6687.6|6685.8|6690.9|6689.1|6692.7|6690.9|6687.4|6685.6|442
1643213700000|2022-01-26 16:15:00|6691|6689.2|6688.4|6686.6|6691.1|6689.3|6687.5|6685.7|414
1643214000000|2022-01-26 16:20:00|6688.5|6686.7|6690.1|6688.3|6690.9|6689.1|6687.8|6686|442
1643214300000|2022-01-26 16:25:00|6690|6688.2|6688.9|6687.1|6690.8|6689|6688.8|6687|386
1643214600000|2022-01-26 16:30:00|6689|6687.2|6688.8|6687|6690.1|6688.3|6687.3|6685.5|428
1643214900000|2022-01-26 16:35:00|6688.7|6686.9|6687.6|6685.8|6689.8|6688|6686.8|6685|456
1643215200000|2022-01-26 16:40:00|6687.7|6685.9|6688.9|6687.1|6689.4|6687.6|6687.7|6685.9|319
1643215500000|2022-01-26 16:45:00|6689|6687.2|6688.5|6686.7|6689.5|6687.7|6687.9|6686.1|324
1643215800000|2022-01-26 16:50:00|6688.4|6686.6|6689.2|6687.4|6689.3|6687.5|6687.2|6685.4|315
1643216100000|2022-01-26 16:55:00|6689.1|6687.3|6688.8|6687|6689.6|6687.8|6688.5|6686.7|333
1643216400000|2022-01-26 17:00:00|6688.9|6687.1|6688.9|6687.1|6689.2|6687.4|6688.3|6686.5|313
1643216700000|2022-01-26 17:05:00|6689.1|6687.3|6689.1|6687.3|6689.3|6687.5|6688.1|6686.3|325
1643217000000|2022-01-26 17:10:00|6689.2|6687.4|6689.9|6688.1|6690.2|6688.4|6688.4|6686.6|342
1643217300000|2022-01-26 17:15:00|6689.8|6688|6688.5|6686.7|6690.2|6688.4|6688.4|6686.6|320
1643217600000|2022-01-26 17:20:00|6688.4|6686.6|6688.6|6686.8|6689.3|6687.5|6687.9|6686.1|314
1643217900000|2022-01-26 17:25:00|6688.7|6686.9|6690.1|6688.3|6690.5|6688.7|6688.3|6686.5|268
1643218200000|2022-01-26 17:30:00|6690|6688.2|6690.1|6688.3|6690.7|6688.9|6688.9|6687.1|324
1643218500000|2022-01-26 17:35:00|6690|6688.2|6689.1|6687.3|6690.2|6688.4|6688.9|6687.1|239
1643218800000|2022-01-26 17:40:00|6689.2|6687.4|6691.5|6689.7|6692.3|6690.5|6689.2|6687.4|237
1643219100000|2022-01-26 17:45:00|6691.4|6689.6|6690.8|6689|6691.4|6689.6|6690.2|6688.4|257
1643219400000|2022-01-26 17:50:00|6690.7|6688.9|6690.4|6688.6|6690.8|6689|6689.5|6687.7|200
1643219700000|2022-01-26 17:55:00|6690.5|6688.7|6692.2|6690.4|6692.3|6690.5|6690.2|6688.4|215
1643220000000|2022-01-26 18:00:00|6692.1|6690.3|6689.9|6688.1|6692.5|6690.6|6689.2|6685.7|445
1643220300000|2022-01-26 18:05:00|6690|6688.2|6691.1|6689.3|6691.1|6689.3|6689.1|6687.3|214
1643220600000|2022-01-26 18:10:00|6691|6689.2|6691.8|6690|6693|6691.2|6690.9|6689.1|259
1643220900000|2022-01-26 18:15:00|6691.9|6690.1|6692.4|6690.6|6693|6691.2|6691.5|6689.7|217
1643221200000|2022-01-26 18:20:00|6692.3|6690.5|6691.8|6690|6692.4|6690.6|6691.2|6689.4|264
1643221500000|2022-01-26 18:25:00|6691.9|6690.1|6691.3|6689.5|6692.5|6690.7|6691.1|6689.3|317
1643221800000|2022-01-26 18:30:00|6691.4|6689.6|6691.3|6689.5|6691.5|6689.7|6690.2|6688.4|310
1643222100000|2022-01-26 18:35:00|6691.5|6689.7|6689.8|6688|6691.8|6690|6689.8|6688|283
1643222400000|2022-01-26 18:40:00|6689.9|6688.1|6690.1|6688.3|6691.1|6689.3|6689.8|6688|281
1643222700000|2022-01-26 18:45:00|6690.2|6688.4|6689.3|6687.5|6690.2|6688.4|6688.4|6686.6|257
1643223000000|2022-01-26 18:50:00|6689.1|6687.3|6687|6685.2|6689.1|6687.3|6686.8|6685|294
1643223300000|2022-01-26 18:55:00|6687.2|6685.4|6686.2|6682.2|6691.2|6687.2|6684.6|6681.5|357
1643223600000|2022-01-26 19:00:00|6685.9|6682.5|6685.9|6682.9|6703.5|6700.5|6685.1|6681.3|731
1643223900000|2022-01-26 19:05:00|6686|6683|6690.7|6687.7|6696.3|6693.3|6685.2|6682.2|814
1643224200000|2022-01-26 19:10:00|6691.1|6688.1|6690.7|6688.9|6693.1|6691|6688.9|6686.8|737
1643224500000|2022-01-26 19:15:00|6691.2|6689.4|6691.4|6689.6|6693.2|6691|6685.6|6683.4|775
1643224800000|2022-01-26 19:20:00|6691.2|6689.4|6686.9|6685.1|6691.9|6690.1|6684.5|6682.7|642
1643225100000|2022-01-26 19:25:00|6686.8|6685|6690.4|6688.6|6693.5|6691.7|6686.7|6684.9|690
1643225400000|2022-01-26 19:30:00|6690.3|6688.5|6680.1|6678.3|6692|6689.8|6679.6|6677.8|829
1643225700000|2022-01-26 19:35:00|6680.2|6678.4|6680.5|6677.5|6689.9|6686.9|6671.2|6669.1|953
1643226000000|2022-01-26 19:40:00|6680.9|6677.9|6665.1|6662.1|6680.9|6677.9|6664.2|6661.2|985
1643226300000|2022-01-26 19:45:00|6665.4|6662.4|6655.9|6652.9|6666.5|6664.6|6652.4|6650.1|967
1643226600000|2022-01-26 19:50:00|6655.4|6652.4|6661.8|6658.8|6671.2|6668.2|6654.8|6652.4|948
1643226900000|2022-01-26 19:55:00|6661.6|6658.6|6664.7|6662.9|6665.6|6663.2|6657.8|6655.8|858
1643227200000|2022-01-26 20:00:00|6664.6|6662.8|6650.3|6648.5|6665.2|6662.9|6650.3|6648|870
1643227500000|2022-01-26 20:05:00|6650.4|6648.6|6645.5|6643.7|6655.5|6653|6645.2|6643|873
1643227800000|2022-01-26 20:10:00|6645.4|6643.6|6648.1|6646.3|6655.4|6653.2|6645.4|6642.9|862
1643228100000|2022-01-26 20:15:00|6648|6646.2|6644.6|6642.8|6648.4|6646.2|6641|6638.4|815
1643228400000|2022-01-26 20:20:00|6644.7|6642.9|6644.5|6641.5|6648|6646.2|6639.2|6637.4|705
1643228700000|2022-01-26 20:25:00|6644.4|6641.4|6650.7|6648.9|6651.3|6649|6640.9|6638.4|770
1643229000000|2022-01-26 20:30:00|6650.4|6648.6|6644.6|6642.8|6655.7|6652.9|6643.6|6641.4|763
1643229300000|2022-01-26 20:35:00|6644.4|6642.6|6645.9|6642.9|6650.2|6647.2|6641.2|6638.7|792
1643229600000|2022-01-26 20:40:00|6645.6|6643.8|6649.2|6647.4|6651.5|6649.3|6644|6641.4|777
1643229900000|2022-01-26 20:45:00|6649.1|6647.3|6651.1|6649.3|6651.8|6650|6645.4|6643.6|755
1643230200000|2022-01-26 20:50:00|6651.4|6649.6|6655.8|6654|6656.2|6654.4|6649.1|6647.3|709
1643230500000|2022-01-26 20:55:00|6655.4|6653.6|6653.3|6651.5|6658|6655.4|6652.2|6650.1|768
1643230800000|2022-01-26 21:00:00|6653.4|6651.6|6653.7|6651.9|6656.3|6654.5|6652.8|6651|482
1643231100000|2022-01-26 21:05:00|6653.8|6652|6649.9|6648.1|6654.3|6652.5|6648.6|6646.8|422
1643231400000|2022-01-26 21:10:00|6649.7|6647.9|6649.5|6647.7|6650.4|6648.6|6648.5|6646.7|388
1643231700000|2022-01-26 21:15:00|6649.6|6647.8|6654|6652.2|6654.6|6652.3|6649.3|6647.5|346
1643232000000|2022-01-26 21:20:00|6653.9|6652.1|6654.2|6652.4|6654.4|6652.6|6652.8|6650.7|258
1643232300000|2022-01-26 21:25:00|6653.9|6652.1|6656.4|6654.6|6656.7|6654.9|6653.8|6651.7|249
1643232600000|2022-01-26 21:30:00|6656.5|6654.7|6653.6|6651.8|6656.7|6654.7|6653.5|6651.3|207
1643232900000|2022-01-26 21:35:00|6653|6651.2|6652.6|6650.8|6654.3|6651.9|6651.2|6649.1|265
1643233200000|2022-01-26 21:40:00|6653.3|6650.3|6653.2|6649.2|6655.5|6652.9|6652|6648|268
1643233500000|2022-01-26 21:45:00|6653.7|6649.7|6652.7|6649.7|6657.4|6654.4|6651.7|6648.7|388
1643233800000|2022-01-26 21:50:00|6652.3|6649.3|6655.6|6652.6|6655.7|6652.7|6650.6|6647.6|293
1643234100000|2022-01-26 21:55:00|6655.5|6652.5|6654.2|6650.2|6656.6|6653.6|6650.9|6646.9|479
1643234400000|2022-01-26 22:00:00|6651.6|6647.6|6653|6649|6655.1|6651.1|6651.6|6647.6|79
1643234700000|2022-01-26 22:05:00|6653.8|6649.8|6654|6650|6657.1|6653.1|6652.8|6648.8|146
1643235000000|2022-01-26 22:10:00|6654.1|6650.1|6653.7|6649.7|6654.7|6650.7|6651.7|6647.7|172
1643235300000|2022-01-26 22:15:00|6654|6650|6653.5|6649.5|6655.2|6651.2|6652.1|6648.1|159
1643235600000|2022-01-26 22:20:00|6653.4|6649.4|6651.7|6647.7|6653.4|6649.4|6651.1|6647.1|126
1643235900000|2022-01-26 22:25:00|6651.8|6647.8|6652.5|6648.5|6652.7|6648.7|6649.9|6645.9|156
1643236200000|2022-01-26 22:30:00|6652.4|6648.4|6656.3|6652.3|6657.7|6653.7|6652.2|6648.2|214
1643236500000|2022-01-26 22:35:00|6656.5|6652.5|6654.6|6650.6|6657.1|6653.1|6654.3|6650.3|187
1643236800000|2022-01-26 22:40:00|6654.7|6650.7|6654.4|6650.4|6655.5|6651.5|6654.3|6650.3|141
1643237100000|2022-01-26 22:45:00|6654.6|6650.6|6655.5|6651.5|6656.3|6652.3|6653.5|6649.5|188
1643237400000|2022-01-26 22:50:00|6654.8|6650.8|6656.1|6652.1|6656.5|6652.5|6654.7|6650.7|140
1643237700000|2022-01-26 22:55:00|6655.5|6651.5|6653.8|6649.8|6656.3|6652.3|6653.3|6649.3|351
1643238000000|2022-01-26 23:00:00|6653.9|6649.9|6652.7|6649.7|6654.8|6651.8|6651.1|6648|322
1643238300000|2022-01-26 23:05:00|6652.8|6649.8|6657.1|6654.1|6657.1|6654.1|6652.5|6649.3|172
1643238600000|2022-01-26 23:10:00|6657.3|6654.3|6656.7|6653.7|6657.4|6654.4|6655.7|6652.7|229
1643238900000|2022-01-26 23:15:00|6656.6|6653.6|6654.5|6652.7|6657.4|6654.9|6654.1|6651.3|315
1643239200000|2022-01-26 23:20:00|6654.4|6652.6|6655|6653.2|6656.8|6654.4|6654.4|6652.1|250
1643239500000|2022-01-26 23:25:00|6655.1|6653.3|6656.1|6653.1|6657.2|6655.4|6654|6651.9|229
1643239800000|2022-01-26 23:30:00|6656|6653|6659|6656|6659.1|6657.1|6655.2|6652.8|241
1643240100000|2022-01-26 23:35:00|6658.2|6656.4|6657.8|6656|6659.3|6657.5|6657.1|6655|236
1643240400000|2022-01-26 23:40:00|6657.7|6655.9|6659.4|6657.6|6660.3|6658.5|6657.7|6655.9|216
1643240700000|2022-01-26 23:45:00|6659.5|6657.7|6659.7|6657.9|6660.1|6658.3|6657.4|6655.6|183
1643241000000|2022-01-26 23:50:00|6659.8|6658|6660.7|6658.9|6660.9|6659.1|6659.4|6657.6|192
1643241300000|2022-01-26 23:55:00|6660.8|6659|6661.3|6659.5|6661.7|6659.9|6660|6658.2|181
1643241600000|2022-01-27 00:00:00|6661.4|6659.6|6658.8|6657|6661.5|6659.7|6657.9|6656.1|372
1643241900000|2022-01-27 00:05:00|6658.9|6657.1|6654.3|6652.5|6659.2|6657.4|6654.1|6652.3|395
1643242200000|2022-01-27 00:10:00|6654.2|6652.4|6652.7|6650.9|6655.8|6654|6651.8|6650|368
1643242500000|2022-01-27 00:15:00|6652.6|6650.8|6648.9|6647.1|6652.7|6650.9|6648.6|6646.8|414
1643242800000|2022-01-27 00:20:00|6648.8|6647|6652.4|6650.6|6652.7|6650.9|6647.8|6646|384
1643243100000|2022-01-27 00:25:00|6652.5|6650.7|6649.3|6647.5|6653.9|6652.1|6648.8|6646.5|370
1643243400000|2022-01-27 00:30:00|6649.4|6647.6|6649.2|6647.4|6650.1|6647.7|6646.6|6644.8|396
1643243700000|2022-01-27 00:35:00|6649|6647.2|6647.2|6645.4|6650.8|6649|6646.5|6644.7|317
1643244000000|2022-01-27 00:40:00|6647.1|6645.3|6646.2|6644.4|6647.6|6645.8|6644.4|6642.6|350
1643244300000|2022-01-27 00:45:00|6646.1|6644.3|6641.6|6639.8|6646.5|6644.7|6641.1|6639.3|314
1643244600000|2022-01-27 00:50:00|6641.8|6640|6639.9|6638.1|6643.9|6642.1|6639.5|6637.7|343
1643244900000|2022-01-27 00:55:00|6640|6638.2|6639.3|6637.5|6641.8|6640|6639.3|6637.5|449
1643245200000|2022-01-27 01:00:00|6639.4|6637.6|6633.5|6631.7|6640.2|6638.4|6632.9|6631.1|459
1643245500000|2022-01-27 01:05:00|6633.4|6631.6|6633.7|6631.9|6634.7|6632.9|6632|6630.2|342
1643245800000|2022-01-27 01:10:00|6633.8|6632|6631.8|6630|6638.1|6636.3|6631.3|6628.9|481
1643246100000|2022-01-27 01:15:00|6631.9|6630.1|6629.6|6627.8|6632.6|6630.8|6629|6627.2|558
1643246400000|2022-01-27 01:20:00|6630|6628.2|6629|6627.2|6631.1|6629.3|6626.2|6624.4|569
1643246700000|2022-01-27 01:25:00|6628.9|6627.1|6629.8|6628|6632.8|6631|6628.7|6626.9|454
1643247000000|2022-01-27 01:30:00|6629.7|6627.9|6631.2|6629.4|6631.4|6629.6|6627.2|6625.4|491
1643247300000|2022-01-27 01:35:00|6631.3|6629.5|6630.4|6628.6|6632.5|6630.7|6630.3|6628.5|468
1643247600000|2022-01-27 01:40:00|6630.5|6628.7|6631.1|6629.3|6632.5|6630.7|6629.7|6627.9|403
1643247900000|2022-01-27 01:45:00|6631.4|6629.6|6629.7|6627.9|6631.6|6629.8|6629.1|6627.3|367
1643248200000|2022-01-27 01:50:00|6629.8|6628|6627.7|6625.9|6630|6628.2|6627.6|6625.8|317
1643248500000|2022-01-27 01:55:00|6627.8|6626|6626.1|6624.3|6628.2|6626.4|6625.5|6623.7|387
1643248800000|2022-01-27 02:00:00|6625.9|6624.1|6625.6|6623.8|6626.6|6624.8|6624.2|6622.4|466
1643249100000|2022-01-27 02:05:00|6625.5|6623.7|6623.3|6621.5|6626.5|6624.7|6623|6621.2|436
1643249400000|2022-01-27 02:10:00|6623.4|6621.6|6621.1|6619.3|6624.1|6622.3|6621|6619.2|369
1643249700000|2022-01-27 02:15:00|6621.2|6619.4|6622.3|6620.5|6624|6622.2|6621.1|6619.3|373
1643250000000|2022-01-27 02:20:00|6622.6|6620.8|6625.9|6624.1|6626.1|6624.3|6622.4|6620.6|332
1643250300000|2022-01-27 02:25:00|6626|6624.2|6624|6622.2|6626.2|6624.4|6622.5|6620.7|432
1643250600000|2022-01-27 02:30:00|6624.1|6622.3|6624|6622.2|6625.8|6624|6623|6621.2|470
1643250900000|2022-01-27 02:35:00|6624.1|6622.3|6627.6|6625.8|6628.6|6626.8|6623.8|6622|471
1643251200000|2022-01-27 02:40:00|6627.5|6625.7|6626.1|6624.3|6628.8|6627|6625.4|6623.6|418
1643251500000|2022-01-27 02:45:00|6626.2|6624.4|6628.5|6626.7|6630|6628.2|6625.8|6624|376
1643251800000|2022-01-27 02:50:00|6628.4|6626.6|6624.1|6622.3|6628.5|6626.7|6624|6622.2|313
1643252100000|2022-01-27 02:55:00|6624.2|6622.4|6621.9|6620.1|6624.3|6622.5|6621|6619.2|421
1643252400000|2022-01-27 03:00:00|6622|6620.2|6618.1|6616.3|6623.1|6621.3|6618|6616.2|407
1643252700000|2022-01-27 03:05:00|6617.7|6615.9|6618.2|6616.4|6619.1|6617.3|6616.7|6614.9|369
1643253000000|2022-01-27 03:10:00|6618.1|6616.3|6616.8|6615|6618.5|6616.7|6615.9|6614.1|363
1643253300000|2022-01-27 03:15:00|6616.9|6615.1|6617.2|6615.4|6618|6616.2|6615.8|6614|411
1643253600000|2022-01-27 03:20:00|6617.1|6615.3|6613.6|6611.8|6617.8|6616|6613.4|6611.6|346
1643253900000|2022-01-27 03:25:00|6613.5|6611.7|6613.2|6611.4|6613.5|6611.7|6611.5|6609.7|353
1643254200000|2022-01-27 03:30:00|6613.1|6611.3|6613.5|6611.7|6615.1|6613.3|6611.7|6609.9|395
1643254500000|2022-01-27 03:35:00|6613.6|6611.8|6612.4|6610.6|6614.8|6613|6611.3|6609.5|344
1643254800000|2022-01-27 03:40:00|6612.5|6610.7|6610.5|6608.7|6612.5|6610.7|6608.9|6607.1|420
1643255100000|2022-01-27 03:45:00|6610.6|6608.8|6609.8|6608|6610.6|6608.8|6609|6607.2|365
1643255400000|2022-01-27 03:50:00|6609.7|6607.9|6610.7|6608.9|6610.8|6609|6608.7|6606.9|322
1643255700000|2022-01-27 03:55:00|6610.8|6609|6611.8|6610|6612.6|6610.8|6610.2|6608.4|345
1643256000000|2022-01-27 04:00:00|6611.3|6609.5|6610.9|6609.1|6612.3|6610.5|6610.1|6608.3|316
1643256300000|2022-01-27 04:05:00|6610.8|6609|6611.1|6609.3|6611.9|6610.1|6610.6|6608.8|306
1643256600000|2022-01-27 04:10:00|6611.2|6609.4|6612.1|6610.3|6613.2|6611.4|6610.9|6609.1|231
1643256900000|2022-01-27 04:15:00|6612|6610.2|6613.9|6612.1|6614.4|6612.6|6610.5|6608.7|290
1643257200000|2022-01-27 04:20:00|6614|6612.2|6614.7|6612.9|6615|6613.2|6613.3|6611.5|340
1643257500000|2022-01-27 04:25:00|6614.6|6612.8|6614.1|6612.3|6616.1|6614.3|6613.2|6611.4|327
1643257800000|2022-01-27 04:30:00|6614.2|6612.4|6612.8|6611|6614.8|6613|6612.8|6611|278
1643258100000|2022-01-27 04:35:00|6613|6611.2|6612.3|6610.5|6613.1|6611.3|6610.4|6608.6|291
1643258400000|2022-01-27 04:40:00|6612.4|6610.6|6608.2|6606.4|6612.4|6610.6|6607.2|6605.4|304
1643258700000|2022-01-27 04:45:00|6608.3|6606.5|6606.9|6605.1|6609.1|6607.3|6605.9|6604.1|287
1643259000000|2022-01-27 04:50:00|6606.8|6605|6605.2|6603.4|6606.9|6605.1|6604.5|6602.7|296
1643259300000|2022-01-27 04:55:00|6605.1|6603.3|6607.6|6605.8|6607.8|6606|6605|6603.2|273
1643259600000|2022-01-27 05:00:00|6607.5|6605.7|6608.8|6607|6609.1|6607.3|6606.8|6605|375
1643259900000|2022-01-27 05:05:00|6608.9|6607.1|6607.9|6606.1|6610.4|6608.6|6606.9|6605.1|303
1643260200000|2022-01-27 05:10:00|6608|6606.2|6604.5|6602.7|6608.4|6606.6|6604.5|6602.7|324
1643260500000|2022-01-27 05:15:00|6604.4|6602.6|6602.2|6600.4|6604.9|6603.1|6601.9|6600.1|376
1643260800000|2022-01-27 05:20:00|6602.1|6600.3|6604|6602.2|6605.5|6603.7|6602|6600.2|390
1643261100000|2022-01-27 05:25:00|6603.9|6602.1|6604.5|6602.7|6605.4|6603.6|6603.6|6601.8|311
1643261400000|2022-01-27 05:30:00|6604.4|6602.6|6603.9|6602.1|6605.2|6603.4|6603.5|6601.7|311
1643261700000|2022-01-27 05:35:00|6604|6602.2|6604|6602.2|6604.5|6602.7|6603.6|6601.8|309
1643262000000|2022-01-27 05:40:00|6604.1|6602.3|6606.2|6604.4|6606.7|6604.9|6603.5|6601.7|258
1643262300000|2022-01-27 05:45:00|6606.3|6604.5|6604.2|6602.4|6606.5|6604.7|6603.5|6601.7|281
1643262600000|2022-01-27 05:50:00|6604.1|6602.3|6605.8|6604|6606.2|6604.4|6603.8|6602|230
1643262900000|2022-01-27 05:55:00|6605.9|6604.1|6606.3|6604.5|6607.4|6605.6|6605.6|6603.8|285
1643263200000|2022-01-27 06:00:00|6605.8|6604|6605.3|6603.5|6606.9|6605.1|6604.5|6602.7|340
1643263500000|2022-01-27 06:05:00|6605.6|6603.8|6606.8|6605|6607|6605.2|6603.8|6602|300
1643263800000|2022-01-27 06:10:00|6606.4|6604.6|6607.7|6605.9|6608.9|6607.1|6606.4|6604.6|304
1643264100000|2022-01-27 06:15:00|6607.6|6605.8|6606.4|6604.6|6607.6|6605.8|6603.9|6602.1|304
1643264400000|2022-01-27 06:20:00|6606|6604.2|6604.8|6603|6606.6|6604.8|6604.6|6602.8|343
1643264700000|2022-01-27 06:25:00|6604.9|6603.1|6605.2|6603.4|6606.5|6604.7|6603.6|6601.8|350
1643265000000|2022-01-27 06:30:00|6605.1|6603.3|6604.3|6602.5|6605.7|6603.9|6603.4|6601.6|315
1643265300000|2022-01-27 06:35:00|6604.2|6602.4|6604.7|6602.9|6606.1|6604.3|6603.7|6601.9|272
1643265600000|2022-01-27 06:40:00|6604.6|6602.8|6603.8|6602|6605.3|6603.5|6603.5|6601.7|264
1643265900000|2022-01-27 06:45:00|6603.7|6601.9|6596.8|6595|6603.9|6602.1|6596.7|6594.9|386
1643266200000|2022-01-27 06:50:00|6597.1|6595.3|6599.7|6597.9|6601.1|6599.3|6597|6595.2|426
1643266500000|2022-01-27 06:55:00|6599.9|6598.1|6601.2|6599.4|6602.2|6600.4|6599.6|6597.8|378
1643266800000|2022-01-27 07:00:00|6601|6599.2|6605.2|6603.4|6605.3|6603.5|6600.7|6598.9|467
1643267100000|2022-01-27 07:05:00|6605.3|6603.5|6604.6|6602.8|6607.4|6605.6|6604.3|6602.5|432
1643267400000|2022-01-27 07:10:00|6604.7|6602.9|6607.9|6606.1|6609.4|6607.6|6603.7|6601.9|426
1643267700000|2022-01-27 07:15:00|6607.8|6606|6603.7|6601.9|6608.9|6607.1|6603.6|6601.8|392
1643268000000|2022-01-27 07:20:00|6603.6|6601.8|6599.8|6598|6604.1|6602.3|6599.7|6597.9|433
1643268300000|2022-01-27 07:25:00|6599.7|6597.9|6601.9|6600.1|6604.3|6602.5|6598.6|6596.8|522
1643268600000|2022-01-27 07:30:00|6601.8|6600|6604.1|6602.3|6606|6604.2|6601.1|6599.3|519
1643268900000|2022-01-27 07:35:00|6604.2|6602.4|6605|6603.2|6605.6|6603.8|6603.5|6601.7|472
1643269200000|2022-01-27 07:40:00|6605.1|6603.3|6602.9|6601.1|6608.6|6606.8|6602.1|6600.3|463
1643269500000|2022-01-27 07:45:00|6603|6601.2|6604.8|6603|6605.7|6603.9|6599.5|6597.7|446
1643269800000|2022-01-27 07:50:00|6604.6|6602.8|6604.3|6602.5|6606|6604.2|6603|6601.2|479
1643270100000|2022-01-27 07:55:00|6604.7|6602.9|6603.3|6601.5|6605.3|6603.5|6601.9|6600.1|475
1643270400000|2022-01-27 08:00:00|6603.4|6601.6|6601.3|6599.5|6603.4|6601.6|6599.4|6597.6|541
1643270700000|2022-01-27 08:05:00|6601.2|6599.4|6606|6604.2|6606.8|6605|6599.5|6597.7|512
1643271000000|2022-01-27 08:10:00|6605.9|6604.1|6604.2|6602.4|6606|6604.2|6601|6599.2|452
1643271300000|2022-01-27 08:15:00|6604.1|6602.3|6600.9|6599.1|6604.3|6602.5|6600.4|6598.6|458
1643271600000|2022-01-27 08:20:00|6601|6599.2|6601.7|6599.9|6604|6602.2|6600.6|6598.8|451
1643271900000|2022-01-27 08:25:00|6601.8|6600|6605|6603.2|6605.6|6603.8|6601.1|6599.3|472
1643272200000|2022-01-27 08:30:00|6604.9|6603.1|6606|6604.2|6606.1|6604.3|6602.6|6600.8|493
1643272500000|2022-01-27 08:35:00|6605.9|6604.1|6605.2|6603.4|6608.4|6606.6|6604.9|6603.1|415
1643272800000|2022-01-27 08:40:00|6605.1|6603.3|6609.7|6607.9|6610.1|6608.3|6605|6603.2|435
1643273100000|2022-01-27 08:45:00|6610.1|6608.3|6614.8|6613|6616.1|6614.3|6609.6|6607.8|446
1643273400000|2022-01-27 08:50:00|6614.9|6613.1|6618.8|6617|6619|6617.2|6614.9|6613.1|397
1643273700000|2022-01-27 08:55:00|6618.9|6617.1|6618.9|6617.1|6620|6618.2|6615.9|6614.1|471
1643274000000|2022-01-27 09:00:00|6618.7|6616.9|6616.3|6614.5|6620.9|6619.1|6616.3|6614.5|360
1643274300000|2022-01-27 09:05:00|6616.6|6614.8|6618.7|6616.9|6620.8|6619|6616|6614.2|421
1643274600000|2022-01-27 09:10:00|6618.6|6616.8|6617.9|6616.1|6620|6618.2|6617|6615.2|429
1643274900000|2022-01-27 09:15:00|6618.2|6616.4|6616.7|6614.9|6619.8|6618|6616.4|6614.6|448
1643275200000|2022-01-27 09:20:00|6616.4|6614.6|6616.6|6614.8|6617.9|6616.1|6613.6|6611.8|430
1643275500000|2022-01-27 09:25:00|6616.5|6614.7|6616.6|6614.8|6618.3|6616.5|6615.6|6613.8|355
1643275800000|2022-01-27 09:30:00|6616.3|6614.5|6615.2|6613.4|6617.3|6615.5|6614.8|6613|376
1643276100000|2022-01-27 09:35:00|6615.1|6613.3|6619.3|6617.5|6620.3|6618.5|6614.8|6613|471
1643276400000|2022-01-27 09:40:00|6619.2|6617.4|6620.8|6619|6621.3|6619.5|6617.3|6615.5|412
1643276700000|2022-01-27 09:45:00|6620.9|6619.1|6622.4|6620.6|6623.6|6621.8|6620.6|6618.8|395
1643277000000|2022-01-27 09:50:00|6622.5|6620.7|6625.1|6623.3|6625.1|6623.3|6622.1|6620.3|360
1643277300000|2022-01-27 09:55:00|6625|6623.2|6625.1|6623.3|6627.5|6625.7|6624.6|6622.8|402
1643277600000|2022-01-27 10:00:00|6625|6623.2|6625.5|6623.7|6626.1|6624.3|6623.4|6621.6|336
1643277900000|2022-01-27 10:05:00|6625.4|6623.6|6628.5|6626.7|6630.9|6629.1|6624|6622.2|376
1643278200000|2022-01-27 10:10:00|6628.8|6627|6629.3|6627.5|6632.9|6631.1|6628.8|6627|434
1643278500000|2022-01-27 10:15:00|6629.5|6627.7|6626.5|6624.7|6629.9|6628.1|6626.5|6624.7|409
1643278800000|2022-01-27 10:20:00|6626.6|6624.8|6625.3|6623.5|6627.6|6625.8|6624.4|6622.6|436
1643279100000|2022-01-27 10:25:00|6625.4|6623.6|6627.2|6625.4|6627.4|6625.6|6625.2|6623.4|335
1643279400000|2022-01-27 10:30:00|6627.3|6625.5|6625.1|6623.3|6627.3|6625.5|6624.5|6622.7|383
1643279700000|2022-01-27 10:35:00|6625|6623.2|6628.2|6626.4|6628.2|6626.4|6624.5|6622.7|389
1643280000000|2022-01-27 10:40:00|6628.1|6626.3|6623.1|6621.3|6628.1|6626.3|6623|6621.2|326
1643280300000|2022-01-27 10:45:00|6623.2|6621.4|6623.6|6621.8|6627.1|6625.3|6623.1|6621.3|384
1643280600000|2022-01-27 10:50:00|6623.5|6621.7|6618.4|6616.6|6623.5|6621.7|6618.3|6616.5|437
1643280900000|2022-01-27 10:55:00|6618.3|6616.5|6615.6|6613.8|6619.2|6617.4|6615.5|6613.7|356
1643281200000|2022-01-27 11:00:00|6615.5|6613.7|6619|6617.2|6619.4|6617.6|6615.2|6613.4|426
1643281500000|2022-01-27 11:05:00|6618.9|6617.1|6619.2|6617.4|6621.4|6619.6|6618.5|6616.7|370
1643281800000|2022-01-27 11:10:00|6619.1|6617.3|6621.3|6619.5|6621.5|6619.7|6619|6617.2|303
1643282100000|2022-01-27 11:15:00|6621.1|6619.3|6620.4|6618.6|6621.8|6620|6619.8|6618|352
1643282400000|2022-01-27 11:20:00|6620.5|6618.7|6620|6618.2|6620.5|6618.7|6618.7|6616.9|333
1643282700000|2022-01-27 11:25:00|6619.8|6618|6622.7|6620.9|6624.2|6622.4|6619.8|6618|396
1643283000000|2022-01-27 11:30:00|6622.6|6620.8|6620.8|6619|6623.3|6621.5|6620.5|6618.7|361
1643283300000|2022-01-27 11:35:00|6620.7|6618.9|6615.7|6613.9|6622.4|6620.6|6613.8|6612|495
1643283600000|2022-01-27 11:40:00|6615.8|6614|6617.3|6615.5|6618.6|6616.8|6615.1|6613.3|488
1643283900000|2022-01-27 11:45:00|6617.1|6615.3|6614.8|6613|6618.3|6616.5|6614.1|6612.3|445
1643284200000|2022-01-27 11:50:00|6614.7|6612.9|6616.6|6614.8|6618|6616.2|6614.7|6612.9|444
1643284500000|2022-01-27 11:55:00|6616.7|6614.9|6616.2|6614.4|6616.7|6614.9|6613.2|6611.4|429
1643284800000|2022-01-27 12:00:00|6616.1|6614.3|6617.8|6616|6619|6617.2|6615.7|6613.9|452
1643285100000|2022-01-27 12:05:00|6617.9|6616.1|6617.4|6615.6|6619|6617.2|6615.8|6614|435
1643285400000|2022-01-27 12:10:00|6617.6|6615.8|6622.4|6620.6|6623.2|6621.4|6617.2|6615.4|501
1643285700000|2022-01-27 12:15:00|6622.2|6620.4|6620.2|6618.4|6623.2|6621.4|6620|6618.2|398
1643286000000|2022-01-27 12:20:00|6620.3|6618.5|6619.1|6617.3|6621.1|6619.3|6617.5|6615.7|423
1643286300000|2022-01-27 12:25:00|6619.2|6617.4|6618.5|6616.7|6619.6|6617.8|6617.4|6615.6|396
1643286600000|2022-01-27 12:30:00|6618.4|6616.6|6613.1|6611.3|6620|6618.2|6613|6611.2|432
1643286900000|2022-01-27 12:35:00|6613|6611.2|6615.3|6613.5|6617.9|6616.1|6612.3|6610.5|468
1643287200000|2022-01-27 12:40:00|6615.4|6613.6|6614.6|6612.8|6617.8|6616|6614.6|6612.8|448
1643287500000|2022-01-27 12:45:00|6614.8|6613|6615.5|6613.7|6618.9|6617.1|6614.1|6612.3|450
1643287800000|2022-01-27 12:50:00|6615.4|6613.6|6618.4|6616.6|6618.8|6617|6615.3|6613.5|431
1643288100000|2022-01-27 12:55:00|6618.3|6616.5|6614.9|6613.1|6618.7|6616.9|6614.1|6612.3|424
1643288400000|2022-01-27 13:00:00|6614.5|6612.7|6614.3|6612.5|6617.4|6615.6|6613.1|6611.3|571
1643288700000|2022-01-27 13:05:00|6614.4|6612.6|6616|6614.2|6618.2|6616.4|6614|6612.2|581
1643289000000|2022-01-27 13:10:00|6616.1|6614.3|6615.6|6613.8|6617.6|6615.8|6614.4|6612.6|480
1643289300000|2022-01-27 13:15:00|6615.7|6613.9|6618.1|6616.3|6618.7|6616.9|6615.1|6613.3|503
1643289600000|2022-01-27 13:20:00|6618|6616.2|6616.9|6615.1|6618.6|6616.8|6614.3|6612.5|516
1643289900000|2022-01-27 13:25:00|6617|6615.2|6616.7|6612.7|6619.3|6617.5|6613.9|6612.1|475
1643290200000|2022-01-27 13:30:00|6616.6|6612.6|6610.4|6608.6|6618.5|6616.1|6610.3|6608.5|601
1643290500000|2022-01-27 13:35:00|6610.5|6608.7|6604.2|6602.4|6611.8|6610|6604|6602.2|587
1643290800000|2022-01-27 13:40:00|6603.9|6602.1|6606.4|6604.6|6609.9|6608.1|6602.8|6601|619
1643291100000|2022-01-27 13:45:00|6606.3|6604.5|6611.8|6610|6613.1|6611.3|6606|6604.2|545
1643291400000|2022-01-27 13:50:00|6611.6|6609.8|6613.3|6611.5|6615.6|6613.8|6610.7|6608.9|553
1643291700000|2022-01-27 13:55:00|6613.1|6611.3|6615.1|6613.3|6618|6616.2|6612.6|6610.8|616
1643292000000|2022-01-27 14:00:00|6614.8|6613|6615.9|6614.1|6618.4|6616.6|6614.6|6612.8|542
1643292300000|2022-01-27 14:05:00|6615.8|6614|6615.6|6613.8|6619.6|6617.8|6614.9|6613.1|495
1643292600000|2022-01-27 14:10:00|6615.2|6613.4|6613.6|6611.8|6616.2|6614.4|6613.3|6611.5|469
1643292900000|2022-01-27 14:15:00|6613.7|6611.9|6609.8|6608|6614.2|6612.4|6609.4|6607.6|463
1643293200000|2022-01-27 14:20:00|6609.7|6607.9|6609|6607.2|6611.7|6609.9|6607.7|6605.9|437
1643293500000|2022-01-27 14:25:00|6609.1|6607.3|6612.9|6611.1|6612.9|6611.1|6608.3|6606.5|500
1643293800000|2022-01-27 14:30:00|6612.7|6610.9|6615.2|6613.4|6617.7|6615.9|6611.7|6609.9|733
1643294100000|2022-01-27 14:35:00|6615|6613.2|6619.3|6617.5|6619.7|6617.9|6612.5|6610.7|690
1643294400000|2022-01-27 14:40:00|6619.2|6617.4|6624|6622.2|6624.9|6623.1|6619|6617.2|583
1643294700000|2022-01-27 14:45:00|6624.1|6622.3|6625.9|6624.1|6627.9|6626.1|6623|6621.2|526
1643295000000|2022-01-27 14:50:00|6626|6624.2|6623.2|6621.4|6626.8|6625|6622.6|6620.8|588
1643295300000|2022-01-27 14:55:00|6623.3|6621.5|6620.9|6619.1|6624.6|6622.8|6619.5|6617.7|583
1643295600000|2022-01-27 15:00:00|6621.6|6618.6|6618.7|6616.9|6621.6|6619.2|6616.5|6614.7|674
1643295900000|2022-01-27 15:05:00|6618.8|6617|6619.8|6618|6621.7|6619.9|6614.8|6613|607
1643296200000|2022-01-27 15:10:00|6619.5|6617.7|6618.6|6616.8|6621.9|6620.1|6617.4|6615.6|620
1643296500000|2022-01-27 15:15:00|6618.8|6617|6613.2|6611.4|6619.1|6617.3|6612.8|6611|615
1643296800000|2022-01-27 15:20:00|6613.3|6611.5|6609.8|6608|6614.4|6612.6|6609.6|6607.8|612
1643297100000|2022-01-27 15:25:00|6609.9|6608.1|6605.4|6603.6|6610.2|6608.4|6605.4|6603.6|597
1643297400000|2022-01-27 15:30:00|6605.6|6603.8|6597.4|6595.6|6605.7|6603.9|6597.2|6595.4|601
1643297700000|2022-01-27 15:35:00|6597.3|6595.5|6595|6593.2|6599.5|6597.7|6592.7|6590.9|612
1643298000000|2022-01-27 15:40:00|6595.6|6593.8|6595.1|6593.3|6596.5|6594.7|6593.8|6592|560
1643298300000|2022-01-27 15:45:00|6595|6593.2|6589.4|6587.6|6596.3|6594.5|6589.2|6587.4|571
1643298600000|2022-01-27 15:50:00|6589.2|6587.4|6591.7|6589.9|6593.1|6591.3|6589.2|6587.4|583
1643298900000|2022-01-27 15:55:00|6591.6|6589.8|6596.6|6594.8|6597.4|6595.6|6591.6|6589.8|642
1643299200000|2022-01-27 16:00:00|6596.7|6594.9|6604.3|6602.5|6605.5|6603.7|6596.6|6594.8|555
1643299500000|2022-01-27 16:05:00|6604.4|6602.6|6602.8|6601|6605.5|6603.7|6601.4|6599.6|541
1643299800000|2022-01-27 16:10:00|6602.6|6600.8|6601.3|6599.5|6603.4|6601.6|6599.8|6598|501
1643300100000|2022-01-27 16:15:00|6601.4|6599.6|6598.5|6596.7|6601.5|6599.7|6596.2|6594.4|537
1643300400000|2022-01-27 16:20:00|6598.4|6596.6|6593.6|6591.8|6599.2|6597.4|6593.4|6591.6|506
1643300700000|2022-01-27 16:25:00|6593.7|6591.9|6594.5|6592.7|6596.2|6594.4|6591.6|6589.8|539
1643301000000|2022-01-27 16:30:00|6594.6|6592.8|6598.2|6596.4|6598.7|6596.9|6593.7|6591.9|562
1643301300000|2022-01-27 16:35:00|6598.3|6596.5|6597.6|6595.8|6601.5|6599.7|6597.1|6595.3|537
1643301600000|2022-01-27 16:40:00|6597.5|6595.7|6597.1|6595.3|6599.5|6597.7|6596.5|6594.7|523
1643301900000|2022-01-27 16:45:00|6597.2|6595.4|6593.6|6591.8|6599.1|6597.3|6593.6|6591.8|508
1643302200000|2022-01-27 16:50:00|6593.7|6591.9|6591.1|6589.3|6593.8|6592|6590.8|6589|502
1643302500000|2022-01-27 16:55:00|6590.9|6589.1|6589.4|6587.6|6591.1|6589.3|6587.5|6585.7|468
1643302800000|2022-01-27 17:00:00|6589.5|6587.7|6590.6|6588.8|6591|6589.2|6587.9|6586.1|444
1643303100000|2022-01-27 17:05:00|6590.4|6588.6|6586.2|6584.4|6590.5|6588.7|6585.4|6583.6|522
1643303400000|2022-01-27 17:10:00|6586.3|6584.5|6586.8|6585|6587.6|6585.8|6585.2|6583.4|452
1643303700000|2022-01-27 17:15:00|6586.9|6585.1|6589.2|6587.4|6589.3|6587.5|6585.6|6583.8|479
1643304000000|2022-01-27 17:20:00|6589.3|6587.5|6588.4|6586.6|6590.7|6588.9|6587.4|6585.6|462
1643304300000|2022-01-27 17:25:00|6588.5|6586.7|6588.3|6586.5|6590.5|6588.7|6586.9|6585.1|469
1643304600000|2022-01-27 17:30:00|6588.2|6586.4|6586.3|6584.5|6589.9|6588.1|6585.9|6584.1|478
1643304900000|2022-01-27 17:35:00|6586.2|6584.4|6585.8|6584|6587.7|6585.9|6585|6583.2|480
1643305200000|2022-01-27 17:40:00|6585.4|6583.6|6585.7|6583.9|6587.3|6585.5|6584.7|6582.9|422
1643305500000|2022-01-27 17:45:00|6585.4|6583.6|6579.3|6577.5|6585.4|6583.6|6578.6|6576.8|562
1643305800000|2022-01-27 17:50:00|6579.4|6577.6|6583.9|6582.1|6584.4|6582.6|6579.3|6577.5|493
1643306100000|2022-01-27 17:55:00|6583.7|6581.9|6583.8|6579.8|6586.7|6584.9|6582.2|6579.8|457
1643306400000|2022-01-27 18:00:00|6583.7|6579.7|6579.7|6577.9|6583.7|6581.1|6579.4|6577.6|529
1643306700000|2022-01-27 18:05:00|6579.5|6577.7|6578.9|6577.1|6580|6578.2|6576.7|6574.9|528
1643307000000|2022-01-27 18:10:00|6579|6577.2|6580|6578.2|6580.6|6578.8|6577.8|6576|463
1643307300000|2022-01-27 18:15:00|6579.9|6578.1|6579.4|6577.6|6581.8|6580|6577.7|6575.9|484
1643307600000|2022-01-27 18:20:00|6579.5|6577.7|6577.3|6575.5|6579.7|6577.9|6576.7|6574.9|414
1643307900000|2022-01-27 18:25:00|6577.2|6575.4|6576.3|6574.5|6578.7|6576.9|6576.1|6574.3|400
1643308200000|2022-01-27 18:30:00|6576.4|6574.6|6577.7|6575.9|6578.8|6577|6576.1|6574.3|476
1643308500000|2022-01-27 18:35:00|6577.6|6575.8|6579.2|6577.4|6580.8|6579|6577.3|6575.5|504
1643308800000|2022-01-27 18:40:00|6579.1|6577.3|6580.5|6578.7|6582.1|6580.3|6578.7|6576.9|504
1643309100000|2022-01-27 18:45:00|6580.6|6578.8|6582.8|6581|6582.9|6581.1|6578.7|6576.9|469
1643309400000|2022-01-27 18:50:00|6582.6|6580.8|6583.9|6582.1|6584.9|6583.1|6581.6|6579.8|443
1643309700000|2022-01-27 18:55:00|6583.8|6582|6585.2|6583.4|6586.5|6584.7|6583.4|6581.6|465
1643310000000|2022-01-27 19:00:00|6585.1|6583.3|6587|6585.2|6588|6586.2|6584.5|6582.7|409
1643310300000|2022-01-27 19:05:00|6586.9|6585.1|6586.3|6584.5|6589.5|6587.7|6585.1|6583.3|523
1643310600000|2022-01-27 19:10:00|6586.1|6584.3|6586.3|6584.5|6587.7|6585.9|6585.6|6583.8|455
1643310900000|2022-01-27 19:15:00|6586.2|6584.4|6584.3|6582.5|6586.3|6584.5|6584.2|6582.4|376
1643311200000|2022-01-27 19:20:00|6584.4|6582.6|6579.3|6577.5|6584.4|6582.6|6579.2|6577.4|409
1643311500000|2022-01-27 19:25:00|6579.2|6577.4|6578.2|6576.4|6580.1|6578.3|6577.6|6575.8|358
1643311800000|2022-01-27 19:30:00|6578.3|6576.5|6577.2|6575.4|6578.8|6577|6575.9|6574.1|396
1643312100000|2022-01-27 19:35:00|6577.3|6575.5|6575.2|6573.4|6578|6576.2|6575|6573.2|402
1643312400000|2022-01-27 19:40:00|6575.1|6573.3|6574.5|6572.7|6578.2|6576.4|6574.3|6572.5|420
1643312700000|2022-01-27 19:45:00|6574.7|6572.9|6574.9|6573.1|6576.8|6575|6574.2|6572.4|360
1643313000000|2022-01-27 19:50:00|6574.8|6573|6572.5|6570.7|6575|6573.2|6571.1|6569.3|395
1643313300000|2022-01-27 19:55:00|6572.4|6570.6|6573|6571.2|6576.5|6574.7|6571.7|6569.9|455
1643313600000|2022-01-27 20:00:00|6573.3|6571.5|6578.9|6577.1|6579.9|6578.1|6573.2|6571.4|617
1643313900000|2022-01-27 20:05:00|6579|6577.2|6578.2|6576.4|6582|6580.2|6577.8|6576|484
1643314200000|2022-01-27 20:10:00|6578.1|6576.3|6573.9|6572.1|6578.7|6576.9|6573.8|6572|446
1643314500000|2022-01-27 20:15:00|6573.8|6572|6575|6573.2|6575|6573.2|6571.8|6570|420
1643314800000|2022-01-27 20:20:00|6574.9|6573.1|6576.2|6574.4|6576.4|6574.6|6574.2|6572.4|440
1643315100000|2022-01-27 20:25:00|6576|6574.2|6577.5|6575.7|6578.8|6577|6575.4|6573.6|424
1643315400000|2022-01-27 20:30:00|6577.3|6575.5|6578.1|6576.3|6580.6|6578.8|6577.3|6575.5|418
1643315700000|2022-01-27 20:35:00|6578.4|6576.6|6576.7|6574.9|6578.5|6576.7|6575.9|6574.1|316
1643316000000|2022-01-27 20:40:00|6576.6|6574.8|6580|6578.2|6580.7|6578.9|6575.4|6573.6|433
1643316300000|2022-01-27 20:45:00|6580.1|6578.3|6579.8|6578|6583.3|6581.5|6578.8|6577|525
1643316600000|2022-01-27 20:50:00|6579|6577.2|6580.1|6578.3|6580.2|6578.4|6577.6|6575.8|452
1643316900000|2022-01-27 20:55:00|6579.9|6578.1|6577.3|6575.5|6580.6|6578.8|6577.2|6575.4|460
1643317200000|2022-01-27 21:00:00|6577.4|6575.6|6576.3|6574.5|6578.2|6576.4|6575.3|6573.5|337
1643317500000|2022-01-27 21:05:00|6576.2|6574.4|6578.6|6576.8|6579.5|6577.2|6576.2|6574.4|333
1643317800000|2022-01-27 21:10:00|6578.4|6576.6|6577.8|6576|6578.7|6576.9|6576.9|6575.1|315
1643318100000|2022-01-27 21:15:00|6577.7|6575.9|6578.5|6576.7|6579.5|6577.7|6577.1|6575.3|204
1643318400000|2022-01-27 21:20:00|6578.7|6576.9|6579.7|6577.9|6580.7|6578.9|6577.3|6575.5|210
1643318700000|2022-01-27 21:25:00|6579.6|6577.8|6580.2|6578.4|6580.3|6578.5|6579|6577.2|215
1643319000000|2022-01-27 21:30:00|6580.1|6578.3|6581.9|6578.9|6582.6|6580.8|6579.3|6577.5|341
1643319300000|2022-01-27 21:35:00|6581.3|6579.5|6581.2|6579.4|6581.9|6580.1|6579.8|6578|232
1643319600000|2022-01-27 21:40:00|6581.1|6579.3|6581.4|6579.6|6582.3|6580.4|6580.7|6578.9|216
1643319900000|2022-01-27 21:45:00|6581.3|6579.5|6581.7|6579.9|6582.6|6580.3|6581.3|6579.2|175
1643320200000|2022-01-27 21:50:00|6581.6|6579.8|6582.9|6579.9|6583.3|6581|6581.6|6579.4|173
1643320500000|2022-01-27 21:55:00|6583|6580|6585.2|6581.2|6585.6|6582.9|6583|6579.5|315
1643320800000|2022-01-27 22:00:00|6585|6581|6581.3|6577.3|6598.9|6594.9|6579.9|6575.9|89
1643321100000|2022-01-27 22:05:00|6581.9|6577.9|6581.4|6577.4|6591.7|6587.7|6580.7|6576.7|110
1643321400000|2022-01-27 22:10:00|6580.8|6576.8|6581.5|6577.5|6582.6|6578.6|6580.4|6576.4|128
1643321700000|2022-01-27 22:15:00|6581.4|6577.4|6582|6578|6582.7|6578.7|6580.8|6576.8|92
1643322000000|2022-01-27 22:20:00|6582.3|6578.3|6582.5|6578.5|6583.7|6579.7|6582|6578|134
1643322300000|2022-01-27 22:25:00|6582.9|6578.9|6584.8|6580.8|6596.7|6592.7|6582.5|6578.5|211
1643322600000|2022-01-27 22:30:00|6584.9|6580.9|6585.4|6581.4|6587.1|6583.1|6584.4|6580.4|213
1643322900000|2022-01-27 22:35:00|6585.5|6581.5|6585.2|6581.4|6586.3|6582.4|6584.7|6580.7|175
1643323200000|2022-01-27 22:40:00|6584.7|6580.9|6585.3|6581.3|6585.6|6581.7|6583.9|6580.3|162
1643323500000|2022-01-27 22:45:00|6585.2|6581.2|6584.7|6580.7|6585.8|6581.8|6584.5|6580.5|148
1643323800000|2022-01-27 22:50:00|6584.9|6580.9|6585|6581|6585.9|6582.4|6583.2|6579.2|219
1643324100000|2022-01-27 22:55:00|6585.3|6581.3|6583.7|6579.7|6587.3|6583.3|6583.6|6579.7|288
1643324400000|2022-01-27 23:00:00|6583.8|6579.8|6588.3|6585.1|6588.6|6585.3|6583.8|6579.8|389
1643324700000|2022-01-27 23:05:00|6588.4|6585|6589|6586|6589.2|6586.2|6588.2|6585|127
1643325000000|2022-01-27 23:10:00|6588.9|6585.9|6588.8|6585.8|6590.1|6587.1|6588.3|6585.3|199
1643325300000|2022-01-27 23:15:00|6588.7|6585.7|6584.1|6582.3|6588.9|6585.9|6584|6581.9|204
1643325600000|2022-01-27 23:20:00|6584.2|6582.4|6585|6582|6586.5|6583.5|6584.2|6581.9|194
1643325900000|2022-01-27 23:25:00|6584.5|6582.7|6585.9|6582.9|6586.7|6584.1|6584.5|6582.4|193
1643326200000|2022-01-27 23:30:00|6586|6583|6584.6|6582.8|6586|6583.6|6584.1|6581.9|165
1643326500000|2022-01-27 23:35:00|6584.5|6582.7|6587.6|6585.8|6588.2|6586.4|6584.4|6582.3|174
1643326800000|2022-01-27 23:40:00|6587.8|6586|6585.6|6583.8|6587.8|6586|6584.6|6582|186
1643327100000|2022-01-27 23:45:00|6585.7|6583.9|6586.1|6584.3|6587.8|6586|6585.6|6583.8|193
1643327400000|2022-01-27 23:50:00|6586|6584.2|6586.1|6584.3|6586.2|6584.4|6585.3|6583.5|150
1643327700000|2022-01-27 23:55:00|6586.2|6584.4|6584.5|6582.7|6587.1|6585.3|6583.9|6582.1|241
1643328000000|2022-01-28 00:00:00|6584.6|6582.8|6585.1|6583.3|6585.4|6583.6|6582.4|6580.6|279
1643328300000|2022-01-28 00:05:00|6585.2|6583.4|6580|6578.2|6585.4|6583.6|6579.9|6578.1|317
1643328600000|2022-01-28 00:10:00|6579.8|6578|6578.8|6577|6580.5|6578.7|6578|6576.2|309
1643328900000|2022-01-28 00:15:00|6578.6|6576.8|6578|6576.2|6579.5|6577.7|6576.9|6575.1|292
1643329200000|2022-01-28 00:20:00|6577.9|6576.1|6577|6575.2|6578.7|6576.9|6576.3|6574.5|321
1643329500000|2022-01-28 00:25:00|6577.1|6575.3|6575.9|6572.9|6579.1|6577.3|6575.3|6572.8|324
1643329800000|2022-01-28 00:30:00|6575.8|6572.8|6573.8|6572|6576.1|6574|6572.8|6571|319
1643330100000|2022-01-28 00:35:00|6573.7|6571.9|6573.5|6571.7|6575.3|6573.5|6572.9|6571.1|332
1643330400000|2022-01-28 00:40:00|6573.4|6571.6|6571|6569.2|6573.4|6571.6|6570.5|6568.7|346
1643330700000|2022-01-28 00:45:00|6570.9|6569.1|6574.7|6572.9|6575.2|6573.4|6570.8|6569|364
1643331000000|2022-01-28 00:50:00|6574.6|6572.8|6573.4|6571.6|6574.8|6573|6572.2|6570.4|263
1643331300000|2022-01-28 00:55:00|6573.6|6571.8|6576.5|6574.7|6577.5|6575.7|6573.4|6571.6|243
1643331600000|2022-01-28 01:00:00|6576.4|6574.6|6579.2|6577.4|6581.8|6580|6574.2|6572.4|412
1643331900000|2022-01-28 01:05:00|6579.1|6577.3|6578.1|6576.3|6583|6581.2|6578|6576.2|396
1643332200000|2022-01-28 01:10:00|6578.4|6576.6|6580.2|6578.4|6580.9|6579.1|6577.6|6575.8|384
1643332500000|2022-01-28 01:15:00|6580.1|6578.3|6580.8|6579|6581.1|6579.3|6578.6|6576.8|338
1643332800000|2022-01-28 01:20:00|6580.7|6578.9|6581.2|6579.4|6583.5|6581.7|6580.4|6578.6|383
1643333100000|2022-01-28 01:25:00|6581.3|6579.5|6584.8|6583|6585|6583.2|6580.9|6579.1|390
1643333400000|2022-01-28 01:30:00|6584.9|6583.1|6579.5|6577.7|6584.9|6583.1|6579.3|6577.5|450
1643333700000|2022-01-28 01:35:00|6579.4|6577.6|6579.8|6578|6581.6|6579.8|6578.6|6576.8|443
1643334000000|2022-01-28 01:40:00|6579.7|6577.9|6581.7|6579.9|6584|6582.2|6579.2|6577.4|415
1643334300000|2022-01-28 01:45:00|6581.5|6579.7|6578|6576.2|6582.3|6580.5|6577.1|6575.3|444
1643334600000|2022-01-28 01:50:00|6578.1|6576.3|6578.2|6576.4|6579.5|6577.7|6577.7|6575.9|387
1643334900000|2022-01-28 01:55:00|6578.4|6576.6|6582.5|6580.7|6582.6|6580.8|6578.4|6576.6|384
1643335200000|2022-01-28 02:00:00|6582.6|6580.8|6583.4|6581.6|6583.4|6581.6|6580.3|6578.5|374
1643335500000|2022-01-28 02:05:00|6583.3|6581.5|6583|6581.2|6583.4|6581.6|6582.6|6580.8|246
1643335800000|2022-01-28 02:10:00|6583.1|6581.3|6581.8|6580|6584.6|6582.8|6581.6|6579.8|287
1643336100000|2022-01-28 02:15:00|6582|6580.2|6579.4|6577.6|6582.1|6580.3|6579.2|6577.4|288
1643336400000|2022-01-28 02:20:00|6579.5|6577.7|6578.4|6576.6|6579.6|6577.8|6577.3|6575.5|290
1643336700000|2022-01-28 02:25:00|6578.5|6576.7|6579.7|6577.9|6580.9|6579.1|6577.8|6576|336
1643337000000|2022-01-28 02:30:00|6579.8|6578|6578.8|6577|6580.8|6579|6578.7|6576.9|281
1643337300000|2022-01-28 02:35:00|6578.7|6576.9|6579.7|6577.9|6580.3|6578.5|6578.4|6576.6|304
1643337600000|2022-01-28 02:40:00|6579.6|6577.8|6580.3|6578.5|6580.4|6578.6|6578.9|6577.1|321
1643337900000|2022-01-28 02:45:00|6580.2|6578.4|6584.1|6582.3|6584.9|6583.1|6579.6|6577.8|329
1643338200000|2022-01-28 02:50:00|6584.2|6582.4|6584.1|6582.3|6584.5|6582.7|6582.8|6581|309
1643338500000|2022-01-28 02:55:00|6583.8|6582|6583.1|6581.3|6584.2|6582.4|6582.7|6580.9|314
1643338800000|2022-01-28 03:00:00|6583.5|6581.7|6582.8|6581|6584.7|6582.9|6582.4|6580.6|301
1643339100000|2022-01-28 03:05:00|6582.9|6581.1|6583.7|6581.9|6583.8|6582|6579.9|6578.1|367
1643339400000|2022-01-28 03:10:00|6583.8|6582|6582.2|6580.4|6584.6|6582.8|6582|6580.2|325
1643339700000|2022-01-28 03:15:00|6582.3|6580.5|6581.1|6579.3|6582.5|6580.7|6580.1|6578.3|322
1643340000000|2022-01-28 03:20:00|6581.2|6579.4|6583.5|6581.7|6583.9|6582.1|6581|6579.2|291
1643340300000|2022-01-28 03:25:00|6583.6|6581.8|6582.1|6580.3|6583.9|6582.1|6581.3|6579.5|297
1643340600000|2022-01-28 03:30:00|6582.2|6580.4|6581|6579.2|6583.3|6581.5|6580.8|6579|280
1643340900000|2022-01-28 03:35:00|6581.1|6579.3|6577.9|6576.1|6581.1|6579.3|6576.3|6574.5|319
1643341200000|2022-01-28 03:40:00|6577.8|6576|6574.9|6573.1|6577.8|6576|6574.4|6572.6|272
1643341500000|2022-01-28 03:45:00|6574.8|6573|6577.8|6576|6580|6578.2|6574.8|6573|309
1643341800000|2022-01-28 03:50:00|6577.9|6576.1|6577.1|6575.3|6579|6577.2|6576.6|6574.8|346
1643342100000|2022-01-28 03:55:00|6577|6575.2|6575.4|6573.6|6577.9|6576.1|6575.4|6573.6|314
1643342400000|2022-01-28 04:00:00|6575.5|6573.7|6577.6|6575.8|6578.2|6576.4|6574.9|6573.1|352
1643342700000|2022-01-28 04:05:00|6577.3|6575.5|6579.4|6577.6|6580.6|6578.8|6576.9|6575.1|282
1643343000000|2022-01-28 04:10:00|6578.9|6577.1|6579.4|6577.6|6580.1|6578.3|6577.9|6576.1|289
1643343300000|2022-01-28 04:15:00|6579.1|6577.3|6576.1|6574.3|6579.2|6577.4|6575.4|6573.6|288
1643343600000|2022-01-28 04:20:00|6576.2|6574.4|6575.8|6574|6576.9|6575.1|6573.5|6571.7|298
1643343900000|2022-01-28 04:25:00|6576|6574.2|6576.7|6574.9|6577.2|6575.4|6575.3|6573.5|268
1643344200000|2022-01-28 04:30:00|6576.8|6575|6578.4|6576.6|6579.1|6577.3|6575.6|6573.8|324
1643344500000|2022-01-28 04:35:00|6578.5|6576.7|6578.3|6576.5|6579.2|6577.4|6577.7|6575.9|287
1643344800000|2022-01-28 04:40:00|6578.4|6576.6|6579.2|6577.4|6579.5|6577.7|6578.4|6576.6|252
1643345100000|2022-01-28 04:45:00|6579.3|6577.5|6577.3|6575.5|6579.5|6577.7|6577.2|6575.4|247
1643345400000|2022-01-28 04:50:00|6577.1|6575.3|6577|6575.2|6578.5|6576.7|6576.3|6574.5|308
1643345700000|2022-01-28 04:55:00|6576.9|6575.1|6577.6|6575.8|6578.1|6576.3|6575.9|6574.1|272
1643346000000|2022-01-28 05:00:00|6577.7|6575.9|6577.7|6575.9|6577.9|6576.1|6576.4|6574.6|286
1643346300000|2022-01-28 05:05:00|6577.5|6575.7|6576.6|6574.8|6578.4|6576.6|6576.3|6574.5|321
1643346600000|2022-01-28 05:10:00|6576.5|6574.7|6581.2|6579.4|6581.3|6579.5|6575.6|6573.8|399
1643346900000|2022-01-28 05:15:00|6581.3|6579.5|6586|6584.2|6586.4|6584.6|6581.1|6579.3|342
1643347200000|2022-01-28 05:20:00|6585.9|6584.1|6586.9|6585.1|6588.5|6586.2|6585.6|6583.8|372
1643347500000|2022-01-28 05:25:00|6587.1|6585.3|6588.9|6587.1|6589.2|6587.4|6586.2|6584.4|344
1643347800000|2022-01-28 05:30:00|6589|6587.2|6587.1|6585.3|6590|6588.2|6587|6585.2|348
1643348100000|2022-01-28 05:35:00|6587|6585.2|6584.8|6583|6587|6585.2|6584.1|6582.3|373
1643348400000|2022-01-28 05:40:00|6584.9|6583.1|6585.9|6584.1|6586.1|6584.3|6583.5|6581.7|340
1643348700000|2022-01-28 05:45:00|6586|6584.2|6585.2|6583.4|6586.5|6584.7|6584.7|6582.9|292
1643349000000|2022-01-28 05:50:00|6585.3|6583.5|6586.2|6584.4|6586.3|6584.5|6585.3|6583.5|304
1643349300000|2022-01-28 05:55:00|6586.3|6584.5|6585.5|6583.7|6587.1|6585.3|6585.3|6583.5|296
1643349600000|2022-01-28 06:00:00|6585.7|6583.9|6586.9|6585.1|6587.9|6586.1|6583.6|6581.8|354
1643349900000|2022-01-28 06:05:00|6586.8|6585|6584.3|6582.5|6587.2|6585.4|6583.5|6581.7|333
1643350200000|2022-01-28 06:10:00|6584.1|6582.3|6584.1|6582.3|6584.3|6582.5|6582.4|6580.6|411
1643350500000|2022-01-28 06:15:00|6584.2|6582.4|6583.5|6581.7|6585.1|6583.3|6583.1|6581.3|316
1643350800000|2022-01-28 06:20:00|6583.6|6581.8|6584.8|6583|6586.8|6585|6583.4|6581.6|263
1643351100000|2022-01-28 06:25:00|6584.9|6583.1|6584.4|6582.6|6585.2|6583.4|6583.7|6581.9|238
1643351400000|2022-01-28 06:30:00|6584.3|6582.5|6585.7|6583.9|6586.5|6584.7|6583.2|6581.4|313
1643351700000|2022-01-28 06:35:00|6585.8|6584|6585.9|6584.1|6586.8|6585|6584.8|6583|308
1643352000000|2022-01-28 06:40:00|6585.8|6584|6586.4|6584.6|6586.6|6584.8|6584|6582.2|317
1643352300000|2022-01-28 06:45:00|6586.5|6584.7|6583.3|6581.5|6586.7|6584.9|6582.8|6581|321
1643352600000|2022-01-28 06:50:00|6583.2|6581.4|6583.6|6581.8|6584.3|6582.5|6581.5|6579.7|312
1643352900000|2022-01-28 06:55:00|6583.5|6581.7|6580.2|6578.4|6584.3|6582.5|6579|6577.2|345
1643353200000|2022-01-28 07:00:00|6580.3|6578.5|6574.5|6572.7|6580.4|6578.5|6574.2|6572.4|442
1643353500000|2022-01-28 07:05:00|6574.6|6572.8|6575.6|6573.8|6578.6|6576.8|6574.3|6572.5|393
1643353800000|2022-01-28 07:10:00|6575.5|6573.7|6572.9|6571.1|6575.6|6573.8|6572.4|6570.6|435
1643354100000|2022-01-28 07:15:00|6572.8|6571|6569.9|6568.1|6572.8|6571|6569.6|6567.8|424
1643354400000|2022-01-28 07:20:00|6570|6568.2|6565.8|6564|6570.5|6568.7|6565.3|6563.5|405
1643354700000|2022-01-28 07:25:00|6565.7|6563.9|6566.3|6564.5|6567|6565.2|6563.2|6561.4|415
1643355000000|2022-01-28 07:30:00|6566.4|6564.6|6564.9|6563.1|6567|6565.2|6564.9|6563.1|425
1643355300000|2022-01-28 07:35:00|6565|6563.2|6565.7|6563.9|6566.2|6564.4|6564.3|6562.5|375
1643355600000|2022-01-28 07:40:00|6565.5|6563.7|6569.4|6567.6|6570.3|6568.5|6565.2|6563.4|409
1643355900000|2022-01-28 07:45:00|6569.5|6567.7|6569.8|6568|6570.5|6568.7|6568.6|6566.8|398
1643356200000|2022-01-28 07:50:00|6569.7|6567.9|6570.9|6569.1|6573.3|6571.5|6568.9|6567.1|374
1643356500000|2022-01-28 07:55:00|6570.8|6569|6566|6564.2|6571.2|6569.4|6565.6|6563.8|375
1643356800000|2022-01-28 08:00:00|6565.6|6563.8|6564.4|6562.6|6566.3|6564.5|6563.2|6561.4|473
1643357100000|2022-01-28 08:05:00|6564.5|6562.7|6566.5|6564.7|6566.7|6564.9|6564.4|6562.6|478
1643357400000|2022-01-28 08:10:00|6566.4|6564.6|6561.8|6560|6566.4|6564.6|6561.8|6560|462
1643357700000|2022-01-28 08:15:00|6562.1|6560.3|6558.1|6556.3|6563.1|6561.3|6557.4|6555.6|497
1643358000000|2022-01-28 08:20:00|6558.2|6556.4|6561.6|6559.8|6562.4|6560.4|6557.2|6555.4|542
1643358300000|2022-01-28 08:25:00|6561.5|6559.7|6560.6|6558.8|6562|6560.2|6558.3|6556.5|499
1643358600000|2022-01-28 08:30:00|6560.7|6558.9|6558|6556.2|6561.8|6560|6557.2|6555.4|448
1643358900000|2022-01-28 08:35:00|6557.9|6556.1|6557.2|6555.4|6558.6|6556.8|6556.2|6554.4|449
1643359200000|2022-01-28 08:40:00|6557.1|6555.3|6555.3|6553.5|6557.5|6555.7|6555.1|6553.3|428
1643359500000|2022-01-28 08:45:00|6555.2|6553.4|6558.1|6556.3|6559.5|6557.7|6554.9|6553.1|454
1643359800000|2022-01-28 08:50:00|6558|6556.2|6563.3|6561.5|6563.3|6561.5|6557.8|6556|457
1643360100000|2022-01-28 08:55:00|6563.2|6561.4|6561.9|6560.1|6563.3|6561.5|6561.5|6559.7|374
1643360400000|2022-01-28 09:00:00|6562|6560.2|6557.5|6555.7|6562.8|6561|6556.1|6554.3|464
1643360700000|2022-01-28 09:05:00|6557.6|6555.8|6559|6557.2|6559.4|6557.6|6557.5|6555.7|482
1643361000000|2022-01-28 09:10:00|6559.1|6557.3|6563|6561.2|6563.7|6561.9|6558.8|6557|415
1643361300000|2022-01-28 09:15:00|6562.9|6561.1|6559.3|6557.5|6562.9|6561.1|6558.4|6556.6|388
1643361600000|2022-01-28 09:20:00|6559.4|6557.6|6558.6|6556.8|6559.6|6557.8|6557.6|6555.8|397
1643361900000|2022-01-28 09:25:00|6558.7|6556.9|6557.8|6556|6559.6|6557.8|6557.4|6555.6|374
1643362200000|2022-01-28 09:30:00|6557.9|6556.1|6558|6556.2|6561|6559.2|6557.7|6555.9|448
1643362500000|2022-01-28 09:35:00|6558.2|6556.4|6556.9|6555.1|6559.7|6557.9|6556.8|6555|434
1643362800000|2022-01-28 09:40:00|6557|6555.2|6559.3|6557.5|6559.5|6557.7|6555.8|6554|378
1643363100000|2022-01-28 09:45:00|6559.4|6557.6|6560.4|6558.6|6561.4|6559.6|6558.7|6556.9|400
1643363400000|2022-01-28 09:50:00|6560.3|6558.5|6560.1|6558.3|6562|6560.2|6559.6|6557.8|386
1643363700000|2022-01-28 09:55:00|6560|6558.2|6557.5|6555.7|6561|6559.2|6557.2|6555.4|416
1643364000000|2022-01-28 10:00:00|6557.4|6555.6|6555.7|6553.9|6559|6557.2|6555.2|6553.4|365
1643364300000|2022-01-28 10:05:00|6555.8|6554|6554.6|6552.8|6556|6554.2|6554.1|6552.3|385
1643364600000|2022-01-28 10:10:00|6554.5|6552.7|6554.1|6552.3|6554.9|6553.1|6553.1|6551.3|337
1643364900000|2022-01-28 10:15:00|6554|6552.2|6552.2|6550.4|6554.2|6552.4|6551.3|6549.5|384
1643365200000|2022-01-28 10:20:00|6552|6550.2|6552.2|6550.4|6553|6551.2|6550.5|6548.7|356
1643365500000|2022-01-28 10:25:00|6552.3|6550.5|6552|6550.2|6554.6|6552.8|6551.7|6549.9|349
1643365800000|2022-01-28 10:30:00|6552.1|6550.3|6546.7|6544.9|6552.9|6551.1|6546.2|6544.4|432
1643366100000|2022-01-28 10:35:00|6546.8|6545|6543.7|6541.9|6547.6|6545.8|6541.9|6540.1|451
1643366400000|2022-01-28 10:40:00|6543.8|6542|6545.9|6544.1|6546.8|6545|6543.5|6541.7|399
1643366700000|2022-01-28 10:45:00|6545.8|6544|6547.6|6545.8|6548.4|6546.6|6544.4|6542.6|377
1643367000000|2022-01-28 10:50:00|6547.7|6545.9|6546.2|6544.4|6547.7|6545.9|6545.4|6543.6|386
1643367300000|2022-01-28 10:55:00|6546.1|6544.3|6548.2|6546.4|6548.5|6546.7|6542.3|6540.5|437
1643367600000|2022-01-28 11:00:00|6548.1|6546.3|6544.9|6543.1|6548.2|6546.4|6544|6542.2|420
1643367900000|2022-01-28 11:05:00|6544.7|6542.9|6542.4|6540.6|6544.9|6543.1|6541.7|6539.9|445
1643368200000|2022-01-28 11:10:00|6542.3|6540.5|6540.9|6539.1|6542.6|6540.8|6540.3|6538.5|418
1643368500000|2022-01-28 11:15:00|6540.8|6539|6540.8|6539|6541.2|6539.4|6537.8|6536|463
1643368800000|2022-01-28 11:20:00|6540.6|6538.8|6544.8|6543|6544.9|6543.1|6540.4|6538.6|413
1643369100000|2022-01-28 11:25:00|6544.7|6542.9|6541.2|6539.4|6544.7|6542.9|6540|6538.2|447
1643369400000|2022-01-28 11:30:00|6541.4|6539.6|6543.3|6541.5|6544|6542.2|6541.4|6539.6|429
1643369700000|2022-01-28 11:35:00|6543.2|6541.4|6538.4|6536.6|6543.8|6542|6538.3|6536.5|344
1643370000000|2022-01-28 11:40:00|6538.5|6536.7|6536.4|6534.6|6538.6|6536.8|6536|6534.2|353
1643370300000|2022-01-28 11:45:00|6536.5|6534.7|6539.5|6537.7|6539.8|6538|6535.8|6534|358
1643370600000|2022-01-28 11:50:00|6539.4|6537.6|6540.2|6538.4|6542.2|6540.4|6539|6537.2|330
1643370900000|2022-01-28 11:55:00|6540.1|6538.3|6543.1|6541.3|6543.5|6541.7|6539.7|6537.9|375
1643371200000|2022-01-28 12:00:00|6543|6541.2|6545.1|6543.3|6545.2|6543.4|6539.5|6537.7|424
1643371500000|2022-01-28 12:05:00|6545.2|6543.4|6540.6|6538.8|6545.5|6543.7|6540.3|6538.5|333
1643371800000|2022-01-28 12:10:00|6540.5|6538.7|6546.1|6544.3|6546.3|6544.5|6539.7|6537.9|393
1643372100000|2022-01-28 12:15:00|6546|6544.2|6543.8|6542|6547.7|6545.7|6543.7|6541.9|438
1643372400000|2022-01-28 12:20:00|6543.9|6542.1|6541.1|6539.3|6545.3|6543.5|6540.9|6539.1|438
1643372700000|2022-01-28 12:25:00|6541|6539.2|6541.2|6539.4|6541.9|6540.1|6539.3|6537.5|504
1643373000000|2022-01-28 12:30:00|6541.3|6539.5|6542.4|6540.6|6544.2|6542.4|6540.9|6539.1|439
1643373300000|2022-01-28 12:35:00|6542.5|6540.7|6541.9|6540.1|6543.5|6541.7|6541.1|6539.3|382
1643373600000|2022-01-28 12:40:00|6541.8|6540|6542.7|6540.9|6542.8|6541|6541.2|6539.4|330
1643373900000|2022-01-28 12:45:00|6542.8|6541|6538.8|6537|6543.4|6541.6|6538.7|6536.9|321
1643374200000|2022-01-28 12:50:00|6538.9|6537.1|6535.4|6533.6|6539.2|6537.4|6534.6|6532.8|370
1643374500000|2022-01-28 12:55:00|6535.3|6533.5|6535.1|6533.3|6536.8|6535|6533.8|6532|432
1643374800000|2022-01-28 13:00:00|6535.2|6533.4|6536.5|6534.7|6537.6|6535.8|6534.5|6532.7|521
1643375100000|2022-01-28 13:05:00|6536.7|6534.9|6535.6|6533.8|6538.3|6536.5|6534.2|6532.4|487
1643375400000|2022-01-28 13:10:00|6535.7|6533.9|6540.9|6539.1|6541.1|6539.3|6535.4|6533.6|503
1643375700000|2022-01-28 13:15:00|6540.8|6539|6539.6|6537.8|6544.1|6542.3|6539.6|6537.8|497
1643376000000|2022-01-28 13:20:00|6539.5|6537.7|6539|6537.2|6541.2|6539.4|6538|6536.2|450
1643376300000|2022-01-28 13:25:00|6538.9|6537.1|6538.9|6535.9|6539.5|6537.4|6535|6533.2|418
1643376600000|2022-01-28 13:30:00|6538.8|6535.8|6557.9|6556.1|6559.7|6557.2|6538.8|6535.8|841
1643376900000|2022-01-28 13:35:00|6558|6556.2|6564|6562.2|6566.4|6564.6|6556.1|6554.3|744
1643377200000|2022-01-28 13:40:00|6564.1|6562.3|6561.7|6559.9|6569.3|6567.5|6560.8|6559|720
1643377500000|2022-01-28 13:45:00|6561.5|6559.7|6556.8|6555|6563.1|6561.3|6555.8|6554|630
1643377800000|2022-01-28 13:50:00|6556.6|6554.8|6557|6555.2|6557.4|6555.6|6552.9|6551.1|644
1643378100000|2022-01-28 13:55:00|6556.5|6554.7|6564.1|6562.3|6565.2|6563.4|6555.1|6553.3|642
1643378400000|2022-01-28 14:00:00|6564.2|6562.4|6561.4|6559.6|6565.5|6563.7|6558.1|6556.3|616
1643378700000|2022-01-28 14:05:00|6561.5|6559.7|6560.4|6558.6|6563.2|6561.4|6559.1|6557.3|499
1643379000000|2022-01-28 14:10:00|6560.5|6558.7|6557.3|6555.5|6561.9|6560.1|6557.3|6555.5|562
1643379300000|2022-01-28 14:15:00|6557.2|6555.4|6552.8|6551|6560|6558.2|6552.4|6550.6|547
1643379600000|2022-01-28 14:20:00|6552.7|6550.9|6555|6553.2|6556.5|6554.7|6550.2|6548.4|488
1643379900000|2022-01-28 14:25:00|6555.1|6553.3|6560.2|6558.4|6560.3|6558.5|6554.9|6553.1|450
1643380200000|2022-01-28 14:30:00|6560.1|6558.3|6553.3|6551.5|6560.6|6558.8|6550|6548.2|674
1643380500000|2022-01-28 14:35:00|6553.7|6551.9|6551.1|6549.3|6555.5|6553.7|6550.4|6548.6|697
1643380800000|2022-01-28 14:40:00|6551.4|6549.6|6551.3|6549.5|6556.1|6554.3|6550.7|6548.9|608
1643381100000|2022-01-28 14:45:00|6551.4|6549.6|6554.8|6553|6556.3|6554.5|6548.4|6546.6|566
1643381400000|2022-01-28 14:50:00|6555|6553.2|6559|6557.2|6561.3|6559.5|6553.8|6552|663
1643381700000|2022-01-28 14:55:00|6558.8|6557|6556.4|6553.4|6561.2|6559.4|6556|6553.1|593
1643382000000|2022-01-28 15:00:00|6556.2|6553.2|6552.4|6550.6|6556.6|6554.8|6548.9|6547.1|643
1643382300000|2022-01-28 15:05:00|6552.3|6550.5|6557.9|6556.1|6559.4|6557.6|6550.7|6548.9|592
1643382600000|2022-01-28 15:10:00|6557.8|6556|6556.8|6555|6561.1|6559.3|6554.9|6553.1|607
1643382900000|2022-01-28 15:15:00|6556.7|6554.9|6560.8|6559|6561.2|6559.4|6554.6|6552.8|620
1643383200000|2022-01-28 15:20:00|6560.4|6558.6|6558.2|6556.4|6563.1|6561.3|6557.1|6555.3|552
1643383500000|2022-01-28 15:25:00|6558|6556.2|6552.9|6551.1|6558|6556.2|6550.3|6548.5|547
1643383800000|2022-01-28 15:30:00|6552.8|6551|6548.3|6546.5|6552.8|6551|6546.1|6544.3|536
1643384100000|2022-01-28 15:35:00|6548.4|6546.6|6557.2|6555.4|6558.2|6556.4|6548.1|6546.3|547
1643384400000|2022-01-28 15:40:00|6556.9|6555.1|6556.1|6554.3|6558.6|6556.8|6553.5|6551.7|602
1643384700000|2022-01-28 15:45:00|6555.8|6554|6564.4|6562.6|6565.5|6563.7|6553.9|6552.1|636
1643385000000|2022-01-28 15:50:00|6564.2|6562.4|6567.6|6565.8|6567.8|6566|6562.7|6560.9|605
1643385300000|2022-01-28 15:55:00|6567.8|6566|6559.3|6557.5|6567.8|6566|6557|6555.2|620
1643385600000|2022-01-28 16:00:00|6559.4|6557.6|6552.4|6549.4|6560.6|6558.8|6550.8|6549|632
1643385900000|2022-01-28 16:05:00|6551.9|6550.1|6551.5|6549.7|6553.1|6551.3|6549.8|6548|542
1643386200000|2022-01-28 16:10:00|6551.7|6549.9|6561.5|6559.7|6561.9|6560.1|6551.1|6549.3|570
1643386500000|2022-01-28 16:15:00|6561.7|6559.9|6563.9|6562.1|6564.9|6563.1|6560.3|6558.5|474
1643386800000|2022-01-28 16:20:00|6563.7|6561.9|6557.2|6555.4|6564.2|6562.4|6556.2|6554.4|528
1643387100000|2022-01-28 16:25:00|6557|6555.2|6556.6|6554.8|6560.8|6559|6555|6553.2|566
1643387400000|2022-01-28 16:30:00|6556.7|6554.9|6556.5|6554.7|6557.8|6556|6554.5|6552.7|603
1643387700000|2022-01-28 16:35:00|6556.3|6554.5|6558.1|6556.3|6562.1|6560.3|6555.6|6553.8|549
1643388000000|2022-01-28 16:40:00|6557.9|6556.1|6553.8|6552|6558.1|6556.3|6553|6551.2|548
1643388300000|2022-01-28 16:45:00|6553.9|6552.1|6552.1|6550.3|6554.6|6552.8|6550.6|6548.8|513
1643388600000|2022-01-28 16:50:00|6552.2|6550.4|6552.1|6550.3|6554.2|6552.4|6551.4|6549.6|515
1643388900000|2022-01-28 16:55:00|6552|6550.2|6555.8|6554|6557.3|6555.5|6551.6|6549.8|432
1643389200000|2022-01-28 17:00:00|6555.9|6554.1|6558.1|6556.3|6558.6|6556.8|6554.2|6552.4|499
1643389500000|2022-01-28 17:05:00|6558|6556.2|6557.6|6555.8|6560|6558.2|6557.2|6555.4|453
1643389800000|2022-01-28 17:10:00|6557.5|6555.7|6554.1|6552.3|6557.6|6555.8|6552.5|6550.7|405
1643390100000|2022-01-28 17:15:00|6554.3|6552.5|6553.4|6551.6|6554.3|6552.5|6552.1|6550.3|416
1643390400000|2022-01-28 17:20:00|6552.9|6551.1|6549|6547.2|6553.2|6551.4|6548.3|6546.5|501
1643390700000|2022-01-28 17:25:00|6548.7|6546.9|6549.5|6547.7|6550.6|6548.8|6546.9|6545.1|457
1643391000000|2022-01-28 17:30:00|6549.6|6547.8|6549.4|6547.6|6550.2|6548.4|6547.6|6545.8|480
1643391300000|2022-01-28 17:35:00|6549.5|6547.7|6546.1|6544.3|6549.5|6547.7|6546|6544.2|421
1643391600000|2022-01-28 17:40:00|6546|6544.2|6547|6545.2|6547.1|6545.3|6545|6543|424
1643391900000|2022-01-28 17:45:00|6546.9|6545.1|6548.4|6546.6|6548.7|6546.9|6545.4|6543.6|389
1643392200000|2022-01-28 17:50:00|6548.5|6546.7|6546|6544.2|6548.8|6547|6545.6|6543.8|375
1643392500000|2022-01-28 17:55:00|6545.9|6544.1|6545.9|6542.9|6547.2|6545.4|6545.2|6542.7|421
1643392800000|2022-01-28 18:00:00|6546|6543|6547.2|6545.4|6548.6|6546.8|6545.1|6542.7|433
1643393100000|2022-01-28 18:05:00|6547.1|6545.3|6547.2|6545.4|6547.9|6546.1|6546.1|6544.3|344
1643393400000|2022-01-28 18:10:00|6547.3|6545.5|6548.6|6546.8|6548.9|6547.1|6547.2|6545.4|330
1643393700000|2022-01-28 18:15:00|6548.7|6546.9|6547.7|6545.9|6549.6|6547.8|6547.5|6545.7|313
1643394000000|2022-01-28 18:20:00|6547.5|6545.7|6545.3|6543.5|6548.4|6546.6|6544|6542.2|371
1643394300000|2022-01-28 18:25:00|6545.5|6543.7|6542.8|6541|6545.7|6543.9|6540.6|6538.8|328
1643394600000|2022-01-28 18:30:00|6543.3|6541.5|6545|6543.2|6547.3|6545.5|6543.3|6541.5|411
1643394900000|2022-01-28 18:35:00|6545.1|6543.3|6544.4|6542.6|6546.1|6544.3|6544|6542.2|322
1643395200000|2022-01-28 18:40:00|6544.5|6542.7|6544|6542.2|6545.1|6543.3|6543.5|6541.7|310
1643395500000|2022-01-28 18:45:00|6543.9|6542.1|6542.6|6540.8|6544.5|6542.4|6542|6540.2|330
1643395800000|2022-01-28 18:50:00|6542.5|6540.7|6544.1|6542.3|6544.7|6542.9|6542.5|6540.5|330
1643396100000|2022-01-28 18:55:00|6544|6542.2|6543.9|6542.1|6545|6543.2|6543.4|6541.6|382
1643396400000|2022-01-28 19:00:00|6543.8|6542|6543.1|6541.3|6546.1|6544.3|6543.1|6541.3|431
1643396700000|2022-01-28 19:05:00|6543|6541.2|6537.8|6536|6543.1|6541.3|6537.5|6535.7|436
1643397000000|2022-01-28 19:10:00|6537.9|6536.1|6536.1|6534.3|6540.7|6538.9|6535.9|6534.1|420
1643397300000|2022-01-28 19:15:00|6536|6534.2|6537|6535.2|6537.6|6535.5|6535.1|6533.3|357
1643397600000|2022-01-28 19:20:00|6536.9|6535.1|6533.1|6531.3|6537|6535.2|6533.1|6531.3|368
1643397900000|2022-01-28 19:25:00|6533.2|6531.4|6532.2|6530.4|6534.3|6532.5|6532|6530.2|405
1643398200000|2022-01-28 19:30:00|6532.1|6530.3|6530.9|6529.1|6533.7|6531.9|6530.8|6529|454
1643398500000|2022-01-28 19:35:00|6530.7|6528.9|6533.5|6531.7|6533.8|6532|6530.6|6528.8|429
1643398800000|2022-01-28 19:40:00|6533.7|6531.9|6538.4|6536.6|6538.8|6537|6533.5|6531.7|451
1643399100000|2022-01-28 19:45:00|6538.5|6536.7|6540|6538.2|6540.2|6538.4|6537.5|6535.7|359
1643399400000|2022-01-28 19:50:00|6540.1|6538.3|6536.2|6534.4|6540.4|6538.6|6535.4|6533.6|467
1643399700000|2022-01-28 19:55:00|6536.1|6534.3|6534|6532.2|6538.5|6536.7|6533.6|6531.8|539
1643400000000|2022-01-28 20:00:00|6534.1|6532.3|6534.5|6532.7|6536.8|6535|6532.4|6530.6|492
1643400300000|2022-01-28 20:05:00|6534.3|6532.5|6539.1|6537.3|6540|6538.2|6533.6|6531.8|351
1643400600000|2022-01-28 20:10:00|6539.2|6537.4|6538|6536.2|6539.4|6537.4|6536.6|6534.4|420
1643400900000|2022-01-28 20:15:00|6538.2|6536.4|6536.7|6534.9|6539.5|6537.3|6535.7|6533.9|442
1643401200000|2022-01-28 20:20:00|6536.8|6535|6537.1|6535.3|6539.3|6537.5|6536.1|6534.3|356
1643401500000|2022-01-28 20:25:00|6537|6535.2|6537|6535.2|6538.2|6536.4|6535.9|6534.1|445
1643401800000|2022-01-28 20:30:00|6536.9|6535.1|6539.2|6537.4|6540.3|6538.2|6535.3|6533.5|489
1643402100000|2022-01-28 20:35:00|6539.1|6537.3|6539|6537.2|6540.1|6538.3|6538.2|6536.2|415
1643402400000|2022-01-28 20:40:00|6538.9|6537.1|6539.9|6538.1|6540.2|6538.4|6538.5|6536.4|412
1643402700000|2022-01-28 20:45:00|6539.7|6537.9|6541.7|6539.9|6542.8|6541|6538.6|6536.8|404
1643403000000|2022-01-28 20:50:00|6542.4|6540.6|6543|6541.2|6544.5|6542.7|6542.4|6540.6|513
1643403300000|2022-01-28 20:55:00|6542.9|6541.1|6546.9|6545.1|6546.9|6545.1|6542.6|6540.8|453
1643403600000|2022-01-28 21:00:00|6546.8|6545|6542|6540.2|6547|6545.2|6542|6540|383
1643403900000|2022-01-28 21:05:00|6542.1|6540.3|6542.7|6540.9|6543.8|6542|6541.7|6539.9|214
1643404200000|2022-01-28 21:10:00|6542.6|6540.8|6543.2|6541.4|6545.1|6543.3|6542.4|6540.6|252
1643404500000|2022-01-28 21:15:00|6543.1|6541.3|6544.6|6542.8|6545.8|6544|6543.1|6541.3|233
1643404800000|2022-01-28 21:20:00|6544.7|6542.9|6545.9|6544.1|6546.6|6544.8|6544.2|6542.4|141
1643405100000|2022-01-28 21:25:00|6545.8|6544|6545.2|6543.4|6546|6544.2|6543.8|6541.6|130
1643405400000|2022-01-28 21:30:00|6545.1|6543.3|6546.4|6543.4|6546.5|6544.1|6544.2|6541.8|146
1643405700000|2022-01-28 21:35:00|6546.3|6543.3|6546.9|6543.9|6547.4|6544.8|6545.4|6542.6|184
1643406000000|2022-01-28 21:40:00|6546.8|6543.8|6547.3|6544.3|6548.4|6545.7|6546.2|6543.6|216
1643406300000|2022-01-28 21:45:00|6547.5|6544.5|6547.5|6544.5|6548|6545|6546.7|6543.7|193
1643406600000|2022-01-28 21:50:00|6547.4|6544.4|6548.2|6545.2|6548.4|6545.4|6547|6544|134
1643406900000|2022-01-28 21:55:00|6547|6544|6547.7|6543.7|6560.5|6556.5|6541.8|6537.8|817
1643576400000|2022-01-30 21:00:00|6545.7|6540.7|6545.7|6540.7|6545.7|6540.7|6545.7|6540.7|1
1643577000000|2022-01-30 21:10:00|6553.9|6543.9|6553.9|6543.9|6553.9|6543.9|6553.9|6543.9|1
1643577300000|2022-01-30 21:15:00|6553.8|6543.8|6553.9|6543.9|6553.9|6543.9|6553.4|6543.4|10
1643577600000|2022-01-30 21:20:00|6552|6542|6554|6544|6554.1|6544.1|6552|6542|8
1643577900000|2022-01-30 21:25:00|6553.9|6543.9|6551.9|6541.9|6553.9|6543.9|6544.4|6534.4|20
1643578200000|2022-01-30 21:30:00|6550|6540|6551.8|6541.8|6552.5|6542.5|6550|6540|21
1643578500000|2022-01-30 21:35:00|6551.9|6541.9|6551.9|6541.9|6552.5|6542.5|6550|6540|12
1643578800000|2022-01-30 21:40:00|6543.9|6533.9|6549.7|6539.7|6557.5|6547.5|6543.9|6533.9|56
1643579100000|2022-01-30 21:45:00|6549.8|6539.8|6547.7|6537.7|6550.7|6545.5|6544.6|6534.6|44
1643579400000|2022-01-30 21:50:00|6547.9|6537.9|6548.2|6544.2|6548.5|6544.2|6547.6|6537.7|13
1643579700000|2022-01-30 21:55:00|6548.9|6538.9|6550.1|6540.1|6551.1|6545.2|6548.8|6538.8|25
1643580000000|2022-01-30 22:00:00|6550.7|6540.7|6546.3|6542.3|6550.7|6543.3|6546.1|6536.1|24
1643580300000|2022-01-30 22:05:00|6546.2|6542.2|6547.8|6543.8|6549.5|6545.5|6545.7|6541.7|61
1643580600000|2022-01-30 22:10:00|6548|6544|6550.5|6546.5|6551.6|6547.6|6547.9|6543.9|64
1643580900000|2022-01-30 22:15:00|6549.8|6545.8|6550.1|6546.1|6552.9|6548.9|6549.6|6545.6|128
1643581200000|2022-01-30 22:20:00|6550.3|6546.3|6549.9|6545.9|6550.6|6546.6|6549.5|6545.5|84
1643581500000|2022-01-30 22:25:00|6549.5|6545.5|6548|6544|6550.4|6546.4|6545.6|6541.6|169
1643581800000|2022-01-30 22:30:00|6547.8|6543.8|6547.2|6543.2|6549.3|6545.3|6547|6543|162
1643582100000|2022-01-30 22:35:00|6547.3|6543.3|6548.7|6544.7|6549.6|6545.6|6546.8|6542.8|214
1643582400000|2022-01-30 22:40:00|6548.8|6544.8|6549.4|6545.4|6550|6546|6547.3|6543.3|271
1643582700000|2022-01-30 22:45:00|6549.7|6545.7|6550.3|6546.3|6550.6|6546.6|6548.8|6544.8|145
1643583000000|2022-01-30 22:50:00|6550.4|6546.4|6550.2|6546.2|6550.9|6546.9|6549.7|6545.7|127
1643583300000|2022-01-30 22:55:00|6550.3|6546.3|6550.2|6546.2|6551.7|6547.7|6549.9|6545.9|154
1643583600000|2022-01-30 23:00:00|6550.9|6546.9|6544.2|6540.2|6565.4|6561.4|6533.4|6529.4|619
1643583900000|2022-01-30 23:05:00|6544.3|6540.3|6543.9|6540.7|6547.9|6544.1|6542.4|6538.8|493
1643584200000|2022-01-30 23:10:00|6543.7|6540.6|6541.8|6538.8|6544.3|6540.9|6541|6538|281
1643584500000|2022-01-30 23:15:00|6541.7|6538.7|6543.6|6540.6|6544.7|6541.7|6541.7|6538.7|291
1643584800000|2022-01-30 23:20:00|6543.7|6540.7|6545|6543.2|6545.7|6543.2|6543.2|6540.6|280
1643585100000|2022-01-30 23:25:00|6544.7|6542.9|6546.2|6544.4|6547|6544.6|6544.7|6542.7|166
1643585400000|2022-01-30 23:30:00|6546.4|6544.6|6547.2|6544.2|6548.3|6545.9|6546.2|6543.9|194
1643585700000|2022-01-30 23:35:00|6547.3|6544.3|6545.6|6543.8|6547.3|6544.8|6543.6|6541.2|194
1643586000000|2022-01-30 23:40:00|6545.8|6544|6547.7|6545.9|6549.2|6546.7|6545.7|6543.6|205
1643586300000|2022-01-30 23:45:00|6547.8|6546|6546.2|6544.4|6548.5|6546.1|6546|6543.8|246
1643586600000|2022-01-30 23:50:00|6546.3|6544.5|6548.4|6545.4|6548.8|6546.9|6545.2|6543.1|210
1643586900000|2022-01-30 23:55:00|6547.7|6545.9|6552.1|6550.3|6552.8|6550.8|6547.2|6544.9|210
1643587200000|2022-01-31 00:00:00|6552.9|6549.9|6550.6|6548.8|6552.9|6550.5|6548.7|6546.9|302
1643587500000|2022-01-31 00:05:00|6550.5|6548.7|6549.6|6547.8|6550.6|6548.8|6548.6|6546.8|278
1643587800000|2022-01-31 00:10:00|6549.3|6547.5|6550.9|6549.1|6552.3|6550.5|6549.2|6547.4|365
1643588100000|2022-01-31 00:15:00|6550.8|6549|6551.1|6549.3|6552.3|6550.5|6550.2|6548.4|357
1643588400000|2022-01-31 00:20:00|6551.2|6549.4|6549.2|6547.4|6552|6550.2|6548.2|6546.4|481
1643588700000|2022-01-31 00:25:00|6549.1|6547.3|6554.1|6552.3|6554.5|6552.7|6549.1|6547.3|449
1643589000000|2022-01-31 00:30:00|6554.2|6552.4|6550.8|6549|6554.2|6552.4|6550.2|6548.2|359
1643589300000|2022-01-31 00:35:00|6550.7|6548.9|6552.1|6550.3|6554.3|6552|6550.7|6548.9|368
1643589600000|2022-01-31 00:40:00|6552.2|6550.4|6551.2|6549.4|6552.2|6550.4|6549.4|6547.6|333
1643589900000|2022-01-31 00:45:00|6551.3|6549.5|6552.8|6551|6553.5|6551.7|6551.2|6549.4|249
1643590200000|2022-01-31 00:50:00|6552.9|6551.1|6547.5|6544.5|6553|6551.2|6546.4|6543.4|398
1643590500000|2022-01-31 00:55:00|6548.1|6545.1|6543.7|6541.9|6549.9|6548.1|6543.5|6541.7|426
1643590800000|2022-01-31 01:00:00|6543.8|6542|6547.7|6545.9|6549.5|6547.7|6543.4|6541.6|396
1643591100000|2022-01-31 01:05:00|6547.8|6546|6549|6547.2|6549.9|6548.1|6545|6543.2|399
1643591400000|2022-01-31 01:10:00|6548.7|6546.9|6548.8|6547|6549.4|6547.6|6546.5|6544.7|395
1643591700000|2022-01-31 01:15:00|6548.9|6547.1|6548.6|6546.8|6549.1|6547.3|6547.2|6545.4|373
1643592000000|2022-01-31 01:20:00|6548.5|6546.7|6550.7|6548.9|6551|6549.2|6548.5|6546.7|219
1643592300000|2022-01-31 01:25:00|6550.6|6548.8|6553.1|6551.3|6553.2|6551.4|6549.5|6547.7|308
1643592600000|2022-01-31 01:30:00|6553|6551.2|6553|6551.2|6554.1|6552.3|6551.8|6550|334
1643592900000|2022-01-31 01:35:00|6552.9|6551.1|6554.9|6553.1|6555.3|6553.5|6552.8|6551|308
1643593200000|2022-01-31 01:40:00|6554.8|6553|6555.2|6553.4|6557.4|6555.6|6554.5|6552.7|323
1643593500000|2022-01-31 01:45:00|6555.4|6553.6|6556.4|6554.6|6556.6|6554.8|6554|6552.2|300
1643593800000|2022-01-31 01:50:00|6556.3|6554.5|6556.1|6554.3|6557.4|6555.6|6554.9|6553.1|324
1643594100000|2022-01-31 01:55:00|6556.2|6554.4|6558.9|6557.1|6559.8|6557.6|6555.7|6553.9|344
1643594400000|2022-01-31 02:00:00|6558.8|6557|6559.1|6557.3|6559.3|6557.4|6557.1|6555.3|325
1643594700000|2022-01-31 02:05:00|6559.2|6557.4|6559.8|6558|6560.5|6558.7|6558.4|6556.6|249
1643595000000|2022-01-31 02:10:00|6559.9|6558.1|6560.1|6558.3|6560.9|6559.1|6559.5|6557.7|254
1643595300000|2022-01-31 02:15:00|6560.2|6558.4|6562.7|6560.9|6562.8|6561|6559.3|6557.5|306
1643595600000|2022-01-31 02:20:00|6562.8|6561|6561.6|6559.8|6563|6561.2|6561|6559.2|322
1643595900000|2022-01-31 02:25:00|6561.7|6559.9|6562.2|6560.4|6562.4|6560.6|6560.5|6558.7|295
1643596200000|2022-01-31 02:30:00|6562.3|6560.5|6563|6561.2|6563.9|6562.1|6562.1|6560.3|278
1643596500000|2022-01-31 02:35:00|6563.1|6561.3|6563.1|6561.3|6565.1|6563.3|6562.8|6561|252
1643596800000|2022-01-31 02:40:00|6563|6561.2|6563|6561.2|6565|6563.2|6562.7|6560.9|224
1643597100000|2022-01-31 02:45:00|6563.1|6561.3|6560.6|6558.8|6563.1|6561.3|6560.4|6558.6|250
1643597400000|2022-01-31 02:50:00|6560.5|6558.7|6562.4|6560.6|6562.9|6561.1|6560|6558.2|294
1643597700000|2022-01-31 02:55:00|6562.5|6560.7|6563.1|6561.3|6564.4|6562.6|6562.3|6560.5|269
1643598000000|2022-01-31 03:00:00|6563|6561.2|6565|6563.2|6565.1|6563.3|6562.3|6560.5|259
1643598300000|2022-01-31 03:05:00|6565.1|6563.3|6564|6562.2|6566|6564.2|6564|6562.2|243
1643598600000|2022-01-31 03:10:00|6564.1|6562.3|6564.3|6562.5|6564.3|6562.5|6562.5|6560.7|237
1643598900000|2022-01-31 03:15:00|6564.5|6562.7|6562.2|6560.4|6565.1|6563.3|6562|6560.2|264
1643599200000|2022-01-31 03:20:00|6562.3|6560.5|6563.9|6562.1|6565.2|6563.4|6562.3|6560.5|252
1643599500000|2022-01-31 03:25:00|6564|6562.2|6562.6|6560.8|6564.2|6562.4|6562.2|6560.4|239
1643599800000|2022-01-31 03:30:00|6562.8|6561|6563.1|6561.3|6564.7|6562.9|6562.2|6560.4|293
1643600100000|2022-01-31 03:35:00|6563|6561.2|6563.5|6561.7|6564.5|6562.7|6563|6561.2|255
1643600400000|2022-01-31 03:40:00|6563.8|6562|6564.8|6563|6565.3|6563.5|6563.5|6561.7|278
1643600700000|2022-01-31 03:45:00|6564.9|6563.1|6563.8|6562|6565.6|6563.8|6563.8|6562|244
1643601000000|2022-01-31 03:50:00|6563.7|6561.9|6562.8|6561|6564.2|6562.4|6562.3|6560.5|235
1643601300000|2022-01-31 03:55:00|6562.4|6560.6|6563.6|6561.8|6564.7|6562.9|6562.3|6560.5|195
1643601600000|2022-01-31 04:00:00|6563.7|6561.9|6563.2|6561.4|6564.4|6562.6|6563.1|6561.3|168
1643601900000|2022-01-31 04:05:00|6563.1|6561.3|6561.8|6560|6563.3|6561.5|6561.4|6559.6|174
1643602200000|2022-01-31 04:10:00|6561.9|6560.1|6561.6|6559.8|6562.6|6560.8|6560.8|6559|250
1643602500000|2022-01-31 04:15:00|6561.5|6559.7|6563.3|6561.5|6563.8|6562|6561.5|6559.7|208
1643602800000|2022-01-31 04:20:00|6563.4|6561.6|6562.3|6560.5|6563.4|6561.6|6562.1|6560.3|132
1643603100000|2022-01-31 04:25:00|6562.4|6560.6|6562.1|6560.3|6563.1|6561.3|6562|6560.2|183
1643603400000|2022-01-31 04:30:00|6562|6560.2|6560.8|6559|6562.1|6560.3|6560.3|6558.5|196
1643603700000|2022-01-31 04:35:00|6560.7|6558.9|6561|6559.2|6561.4|6559.6|6560.2|6558.4|130
1643604000000|2022-01-31 04:40:00|6560.9|6559.1|6561.3|6559.5|6561.7|6559.9|6560.9|6559.1|181
1643604300000|2022-01-31 04:45:00|6561.2|6559.4|6562.6|6560.8|6563.1|6561.3|6561.1|6559.3|197
1643604600000|2022-01-31 04:50:00|6562.5|6560.7|6563|6561.2|6563.1|6561.3|6562.1|6560.3|164
1643604900000|2022-01-31 04:55:00|6562.9|6561.1|6563.4|6561.6|6563.4|6561.6|6562.3|6560.5|137
1643605200000|2022-01-31 05:00:00|6563.3|6561.5|6561.9|6560.1|6564|6561.6|6561.8|6560|183
1643605500000|2022-01-31 05:05:00|6562|6560.2|6561.9|6560.1|6562.6|6560.8|6561.8|6560|141
1643605800000|2022-01-31 05:10:00|6562.3|6560.5|6563.4|6561.6|6563.5|6561.7|6562.3|6560.5|173
1643606100000|2022-01-31 05:15:00|6563.5|6561.7|6564.2|6562.4|6564.3|6562.5|6563.3|6561.5|166
1643606400000|2022-01-31 05:20:00|6564.1|6562.3|6568.5|6566.7|6568.7|6566.9|6564|6562.2|222
1643606700000|2022-01-31 05:25:00|6568.6|6566.8|6569|6567.2|6569|6567.2|6567.8|6566|191
1643607000000|2022-01-31 05:30:00|6568.9|6567.1|6567.9|6566.1|6569.2|6567.4|6567.7|6565.9|282
1643607300000|2022-01-31 05:35:00|6568|6566.2|6569.7|6567.9|6570.3|6568.5|6567.9|6566.1|263
1643607600000|2022-01-31 05:40:00|6569.6|6567.8|6569.8|6568|6570|6568.2|6568.3|6566.5|233
1643607900000|2022-01-31 05:45:00|6569.9|6568.1|6569.7|6567.9|6570.6|6568.8|6569.4|6567.6|181
1643608200000|2022-01-31 05:50:00|6569.8|6568|6570.8|6569|6572.6|6570.8|6569.7|6567.9|214
1643608500000|2022-01-31 05:55:00|6570.7|6568.9|6569.9|6568.1|6571.4|6569.6|6569.9|6568.1|191
1643608800000|2022-01-31 06:00:00|6570|6568.2|6571.6|6569.8|6572.1|6570.3|6568.7|6566.9|312
1643609100000|2022-01-31 06:05:00|6571.5|6569.7|6570.2|6568.4|6572.7|6570.9|6569.8|6568|263
1643609400000|2022-01-31 06:10:00|6570.3|6568.5|6570.5|6568.7|6571.2|6569.2|6569.6|6567.8|241
1643609700000|2022-01-31 06:15:00|6570.3|6568.5|6571|6569.2|6571.6|6569.8|6569.9|6568.1|256
1643610000000|2022-01-31 06:20:00|6570.9|6569.1|6573.4|6571.6|6573.6|6571.8|6570.6|6568.8|316
1643610300000|2022-01-31 06:25:00|6573.5|6571.7|6572.7|6570.9|6573.5|6571.7|6572.1|6570.3|219
1643610600000|2022-01-31 06:30:00|6572.6|6570.8|6573.2|6571.4|6574.3|6572.5|6571.4|6569.6|242
1643610900000|2022-01-31 06:35:00|6573.1|6571.3|6575.3|6573.5|6575.4|6573.6|6572.8|6571|238
1643611200000|2022-01-31 06:40:00|6575.5|6573.7|6576.1|6574.3|6576.8|6575|6574.1|6572.3|239
1643611500000|2022-01-31 06:45:00|6576.2|6574.4|6575.1|6573.3|6576.8|6575|6574.5|6572.7|213
1643611800000|2022-01-31 06:50:00|6575|6573.2|6574.6|6572.8|6576.1|6574.3|6574.3|6572.5|275
1643612100000|2022-01-31 06:55:00|6574.7|6572.9|6576.7|6574.9|6577|6575.2|6573.6|6571.8|247
1643612400000|2022-01-31 07:00:00|6576.1|6574.3|6576.7|6574.9|6577.7|6575.9|6575.1|6573.3|361
1643612700000|2022-01-31 07:05:00|6576.6|6574.8|6576.3|6574.5|6577.5|6575.7|6574.7|6572.9|269
1643613000000|2022-01-31 07:10:00|6576.2|6574.4|6576.2|6574.4|6576.8|6575|6575.1|6573.3|273
1643613300000|2022-01-31 07:15:00|6576.4|6574.6|6573.6|6571.8|6576.8|6575|6573.6|6571.8|322
1643613600000|2022-01-31 07:20:00|6573.7|6571.9|6572.9|6571.1|6574.8|6573|6572|6570.2|267
1643613900000|2022-01-31 07:25:00|6572.8|6571|6573.3|6571.5|6574.5|6572.7|6572|6570.2|286
1643614200000|2022-01-31 07:30:00|6573.4|6571.6|6573.4|6571.6|6575.5|6573.7|6573.2|6571.4|386
1643614500000|2022-01-31 07:35:00|6573.2|6571.4|6574.4|6572.6|6575.1|6573.3|6571.8|6570|375
1643614800000|2022-01-31 07:40:00|6574.5|6572.7|6573|6571.2|6574.5|6572.7|6572.1|6570.3|330
1643615100000|2022-01-31 07:45:00|6573.1|6571.3|6573.4|6571.6|6575|6573.2|6572.5|6570.7|359
1643615400000|2022-01-31 07:50:00|6573.3|6571.5|6575.4|6573.6|6576|6574.2|6573.1|6571.3|361
1643615700000|2022-01-31 07:55:00|6575.2|6573.4|6577.9|6576.1|6578.2|6576.4|6575.1|6573.3|357
1643616000000|2022-01-31 08:00:00|6577.8|6576|6577.7|6575.9|6581.1|6579.3|6575.2|6573.4|518
1643616300000|2022-01-31 08:05:00|6577.6|6575.8|6577.5|6575.7|6578.2|6576.4|6572.7|6570.9|485
1643616600000|2022-01-31 08:10:00|6577.8|6576|6577.7|6575.9|6578.4|6576.6|6576.2|6574.4|503
1643616900000|2022-01-31 08:15:00|6577.6|6575.8|6576.3|6574.5|6579.2|6577.4|6575.6|6573.8|520
1643617200000|2022-01-31 08:20:00|6576.7|6574.9|6579|6577.2|6580.8|6579|6575.8|6574|526
1643617500000|2022-01-31 08:25:00|6579.1|6577.3|6579.8|6578|6581.3|6579.5|6578|6576.2|490
1643617800000|2022-01-31 08:30:00|6579.9|6578.1|6581.7|6579.9|6582|6580.2|6579.1|6577.3|429
1643618100000|2022-01-31 08:35:00|6581.8|6580|6581|6579.2|6581.9|6580.1|6579|6577.2|386
1643618400000|2022-01-31 08:40:00|6580.9|6579.1|6582.2|6580.4|6582.6|6580.8|6580|6578.2|387
1643618700000|2022-01-31 08:45:00|6582.3|6580.5|6583|6581.2|6584.1|6582.3|6580.7|6578.9|333
1643619000000|2022-01-31 08:50:00|6583.1|6581.3|6582.7|6580.9|6584.2|6582.4|6580.8|6579|408
1643619300000|2022-01-31 08:55:00|6582.8|6581|6579.8|6578|6583.9|6582.1|6579.8|6578|365
1643619600000|2022-01-31 09:00:00|6579.9|6578.1|6581.9|6580.1|6583.2|6581.4|6578.1|6576.3|449
1643619900000|2022-01-31 09:05:00|6582|6580.2|6584.7|6582.9|6584.8|6583|6580.6|6578.8|401
1643620200000|2022-01-31 09:10:00|6584.8|6583|6584.2|6582.4|6585.3|6583.5|6582.8|6581|359
1643620500000|2022-01-31 09:15:00|6584.4|6582.6|6582.3|6580.5|6584.6|6582.8|6580.6|6578.8|393
1643620800000|2022-01-31 09:20:00|6582.2|6580.4|6581.1|6579.3|6582.8|6581|6580.6|6578.8|360
1643621100000|2022-01-31 09:25:00|6581|6579.2|6582.9|6581.1|6584.6|6582.8|6580.8|6579|323
1643621400000|2022-01-31 09:30:00|6582.8|6581|6582.2|6580.4|6582.8|6581|6580.3|6578.5|316
1643621700000|2022-01-31 09:35:00|6582|6580.2|6581.2|6579.4|6583.1|6581.3|6580.7|6578.9|326
1643622000000|2022-01-31 09:40:00|6581.1|6579.3|6581.2|6579.4|6583.5|6581.7|6581.1|6579.3|345
1643622300000|2022-01-31 09:45:00|6581.4|6579.6|6579.7|6577.9|6581.5|6579.7|6579.6|6577.8|317
1643622600000|2022-01-31 09:50:00|6579.8|6578|6579.4|6577.6|6580.3|6578.5|6578.9|6577.1|349
1643622900000|2022-01-31 09:55:00|6579.3|6577.5|6580.8|6579|6581.3|6579.5|6578.8|6577|310
1643623200000|2022-01-31 10:00:00|6581|6579.2|6580.4|6578.6|6581.7|6579.9|6579.6|6577.8|329
1643623500000|2022-01-31 10:05:00|6580.3|6578.5|6579.1|6577.3|6581.4|6579.6|6578.9|6577.1|292
1643623800000|2022-01-31 10:10:00|6579|6577.2|6579|6577.2|6580.1|6578.3|6578|6576.2|324
1643624100000|2022-01-31 10:15:00|6579.1|6577.3|6580.1|6578.3|6581.2|6579.4|6579|6577.2|280
1643624400000|2022-01-31 10:20:00|6580|6578.2|6578.4|6576.6|6581.4|6579.6|6578|6576.2|275
1643624700000|2022-01-31 10:25:00|6578.3|6576.5|6576.8|6575|6579.6|6577.8|6576.6|6574.8|288
1643625000000|2022-01-31 10:30:00|6577|6575.2|6575.8|6574|6577.2|6575.4|6574.8|6573|345
1643625300000|2022-01-31 10:35:00|6575.7|6573.9|6575.3|6573.5|6576.4|6574.6|6575.1|6573.3|311
1643625600000|2022-01-31 10:40:00|6575.2|6573.4|6576.3|6574.5|6577.9|6576.1|6575.2|6573.4|302
1643625900000|2022-01-31 10:45:00|6576.5|6574.7|6575.4|6573.6|6577.9|6576.1|6575.2|6573.4|305
1643626200000|2022-01-31 10:50:00|6575.5|6573.7|6573.2|6571.4|6575.8|6574|6573|6571.2|249
1643626500000|2022-01-31 10:55:00|6573.1|6571.3|6574.1|6572.3|6576.9|6575.1|6573.1|6571.3|343
1643626800000|2022-01-31 11:00:00|6574|6572.2|6573.6|6571.8|6575.9|6574.1|6573.5|6571.7|411
1643627100000|2022-01-31 11:05:00|6573.5|6571.7|6576.5|6574.7|6577|6575.2|6573.2|6571.4|276
1643627400000|2022-01-31 11:10:00|6576.4|6574.6|6576.6|6574.8|6578.3|6576.5|6576.3|6574.5|286
1643627700000|2022-01-31 11:15:00|6576.5|6574.7|6577|6575.2|6577.9|6576.1|6576|6574.2|223
1643628000000|2022-01-31 11:20:00|6576.9|6575.1|6577.4|6575.6|6577.9|6576.1|6576.2|6574.4|236
1643628300000|2022-01-31 11:25:00|6577.5|6575.7|6576.5|6574.7|6578.1|6576.3|6575|6573.2|359
1643628600000|2022-01-31 11:30:00|6576.6|6574.8|6578.4|6576.6|6579.5|6577.7|6576.6|6574.7|371
1643628900000|2022-01-31 11:35:00|6578.5|6576.7|6576|6574.2|6578.5|6576.7|6575.3|6573.5|335
1643629200000|2022-01-31 11:40:00|6576.1|6574.3|6576.1|6574.3|6576.9|6575.1|6574.9|6573.1|335
1643629500000|2022-01-31 11:45:00|6576|6574.2|6576.2|6574.4|6578|6576.2|6575.9|6574.1|274
1643629800000|2022-01-31 11:50:00|6576.3|6574.5|6578.7|6576.9|6578.9|6577.1|6576.3|6574.5|258
1643630100000|2022-01-31 11:55:00|6578.6|6576.8|6575.9|6574.1|6579.7|6577.9|6575.5|6573.7|368
1643630400000|2022-01-31 12:00:00|6576|6574.2|6574.4|6572.6|6576.3|6574.5|6573.8|6572|419
1643630700000|2022-01-31 12:05:00|6574.5|6572.7|6568.9|6567.1|6574.9|6573.1|6568.7|6566.9|346
1643631000000|2022-01-31 12:10:00|6568.8|6567|6568.5|6566.7|6569.8|6568|6568|6566.2|325
1643631300000|2022-01-31 12:15:00|6568.4|6566.6|6565.1|6563.3|6568.4|6566.6|6564.7|6562.9|368
1643631600000|2022-01-31 12:20:00|6565|6563.2|6563.1|6561.3|6565.3|6563.5|6562.6|6560.8|359
1643631900000|2022-01-31 12:25:00|6563.3|6561.5|6569|6567.2|6569.5|6567.7|6563.3|6561.5|446
1643632200000|2022-01-31 12:30:00|6568.9|6567.1|6571.2|6569.4|6571.9|6570.1|6567.7|6565.9|320
1643632500000|2022-01-31 12:35:00|6571.3|6569.5|6571.2|6569.4|6573.1|6571.3|6570.5|6568.7|356
1643632800000|2022-01-31 12:40:00|6571.3|6569.5|6571.2|6569.4|6571.4|6569.6|6567.9|6566.1|384
1643633100000|2022-01-31 12:45:00|6571.1|6569.3|6572.9|6571.1|6573.4|6571.6|6570.1|6568.3|357
1643633400000|2022-01-31 12:50:00|6573|6571.2|6571.4|6569.6|6574.4|6572.6|6571.1|6569.3|344
1643633700000|2022-01-31 12:55:00|6571.5|6569.7|6574.3|6572.5|6575.3|6573.5|6571.5|6569.7|381
1643634000000|2022-01-31 13:00:00|6574.2|6572.4|6572.6|6570.8|6576.5|6574.7|6572.1|6570.3|429
1643634300000|2022-01-31 13:05:00|6572.5|6570.7|6567.9|6566.1|6573.6|6571.8|6566.6|6564.8|487
1643634600000|2022-01-31 13:10:00|6567.8|6566|6569.7|6567.9|6571.2|6569.4|6567.7|6565.9|443
1643634900000|2022-01-31 13:15:00|6569.6|6567.8|6568.1|6566.3|6571|6569.2|6568|6566.2|355
1643635200000|2022-01-31 13:20:00|6568|6566.2|6567.9|6566.1|6570|6568.2|6566.6|6564.8|405
1643635500000|2022-01-31 13:25:00|6568.1|6566.3|6572.4|6570.6|6572.4|6570.6|6567.3|6565.5|374
1643635800000|2022-01-31 13:30:00|6572.3|6570.5|6577.4|6575.6|6577.4|6575.6|6571.6|6569.8|498
1643636100000|2022-01-31 13:35:00|6577.2|6575.4|6583|6581.2|6583.1|6581.3|6576.3|6574.5|510
1643636400000|2022-01-31 13:40:00|6583.5|6581.7|6584.9|6583.1|6585.1|6583.3|6582.5|6580.7|515
1643636700000|2022-01-31 13:45:00|6585.2|6583.4|6586|6584.2|6586.2|6584.4|6583.5|6581.7|439
1643637000000|2022-01-31 13:50:00|6586.1|6584.3|6590.2|6588.4|6590.8|6589|6585.8|6584|498
1643637300000|2022-01-31 13:55:00|6590.3|6588.5|6590.7|6588.9|6592.7|6590.9|6589.7|6587.9|456
1643637600000|2022-01-31 14:00:00|6590.6|6588.8|6595.7|6593.9|6595.7|6593.9|6590.5|6588.7|403
1643637900000|2022-01-31 14:05:00|6595.8|6594|6595.2|6593.4|6597.2|6595.4|6594.9|6593.1|429
1643638200000|2022-01-31 14:10:00|6595.1|6593.3|6595.6|6593.8|6596.8|6595|6594.3|6592.5|425
1643638500000|2022-01-31 14:15:00|6595.8|6594|6595.8|6594|6598|6596.2|6594.7|6592.9|384
1643638800000|2022-01-31 14:20:00|6595.9|6594.1|6591.6|6589.8|6596.2|6594.4|6591.3|6589.5|406
1643639100000|2022-01-31 14:25:00|6591.5|6589.7|6591.4|6589.6|6592.4|6590.6|6590.3|6588.5|412
1643639400000|2022-01-31 14:30:00|6591.2|6589.4|6596.5|6594.7|6597.1|6595.3|6589.1|6587.3|550
1643639700000|2022-01-31 14:35:00|6596.6|6594.8|6594.5|6592.7|6597.3|6595.5|6591.9|6590.1|521
1643640000000|2022-01-31 14:40:00|6594.6|6592.8|6595.9|6592.9|6596.4|6594.6|6593.1|6591.3|462
1643640300000|2022-01-31 14:45:00|6596|6593|6593.1|6591.3|6596|6594.2|6592.5|6590.7|507
1643640600000|2022-01-31 14:50:00|6593|6591.2|6592.5|6590.7|6597|6595.2|6592|6590.2|500
1643640900000|2022-01-31 14:55:00|6592.6|6590.8|6590.8|6589|6594.2|6592.4|6589.2|6587.4|546
1643641200000|2022-01-31 15:00:00|6590.9|6589.1|6588.6|6586.8|6591.3|6589.3|6586.3|6584.2|533
1643641500000|2022-01-31 15:05:00|6588.5|6586.7|6590.9|6589.1|6591.5|6589.7|6586|6584.2|461
1643641800000|2022-01-31 15:10:00|6590.8|6589|6590.3|6588.5|6592.6|6590.8|6590.2|6588.4|435
1643642100000|2022-01-31 15:15:00|6590.4|6588.6|6593.1|6591.3|6595.3|6593.5|6590|6588.2|505
1643642400000|2022-01-31 15:20:00|6593.2|6591.4|6592.7|6590.9|6595.6|6593.5|6591.3|6589.5|509
1643642700000|2022-01-31 15:25:00|6592.6|6590.8|6593.2|6590.2|6595|6592.6|6589.8|6587.6|476
1643643000000|2022-01-31 15:30:00|6592.8|6591|6593.1|6591.3|6594.6|6592.8|6592.2|6590.3|467
1643643300000|2022-01-31 15:35:00|6593|6591.2|6591.8|6590|6594.4|6592.6|6590.4|6588.6|452
1643643600000|2022-01-31 15:40:00|6591.9|6590.1|6582.8|6581|6592|6590.2|6582.3|6580|556
1643643900000|2022-01-31 15:45:00|6582.9|6581.1|6577.9|6576.1|6584.4|6582|6574.6|6572.2|615
1643644200000|2022-01-31 15:50:00|6578|6576.2|6575.9|6572.9|6582.7|6579.9|6575.9|6572.9|616
1643644500000|2022-01-31 15:55:00|6576|6573|6574.7|6571.7|6577|6574.2|6564.6|6561.6|866
1643644800000|2022-01-31 16:00:00|6575.4|6572.4|6577.1|6574.1|6577.2|6574.8|6566.8|6563.9|802
1643645100000|2022-01-31 16:05:00|6577.2|6574.2|6572.8|6571|6577.3|6575.1|6572.4|6570|662
1643645400000|2022-01-31 16:10:00|6572.7|6570.9|6572.5|6570.7|6573.8|6571.5|6569.9|6567.7|529
1643645700000|2022-01-31 16:15:00|6572.4|6570.6|6570.3|6568.5|6574.2|6572.1|6570.3|6568.1|485
1643646000000|2022-01-31 16:20:00|6570.2|6568.4|6569.1|6567.3|6572.9|6571.1|6567.2|6565.2|489
1643646300000|2022-01-31 16:25:00|6568.7|6566.9|6564|6561|6569.7|6567.9|6562.5|6560.2|521
1643646600000|2022-01-31 16:30:00|6563.9|6560.9|6567|6565.2|6569|6566.7|6562.7|6560.3|567
1643646900000|2022-01-31 16:35:00|6567.1|6565.3|6568.7|6566.9|6569.9|6567.9|6566.5|6564.2|440
1643647200000|2022-01-31 16:40:00|6568.8|6567|6570.8|6569|6572.8|6570.6|6568.7|6566.9|464
1643647500000|2022-01-31 16:45:00|6570.7|6568.9|6572.1|6570.3|6572.8|6570.9|6570|6567.7|406
1643647800000|2022-01-31 16:50:00|6572.2|6570.4|6576.2|6573.2|6577.4|6575|6572|6570.2|415
1643648100000|2022-01-31 16:55:00|6576.4|6573.4|6579.2|6576.2|6579.2|6576.9|6575.7|6573.3|550
1643648400000|2022-01-31 17:00:00|6578.7|6576.9|6579.5|6577.7|6580|6577.8|6576.4|6574.2|471
1643648700000|2022-01-31 17:05:00|6579.6|6577.8|6580.2|6578.4|6581.7|6579.3|6578.7|6576.2|433
1643649000000|2022-01-31 17:10:00|6580.3|6578.5|6583.9|6582.1|6584.8|6583|6579.9|6577.8|409
1643649300000|2022-01-31 17:15:00|6584.4|6581.4|6581|6579.2|6584.5|6582|6580.8|6578.9|466
1643649600000|2022-01-31 17:20:00|6581.1|6579.3|6578.2|6576.4|6581.9|6579.5|6577.7|6575.4|466
1643649900000|2022-01-31 17:25:00|6578.1|6576.3|6578.1|6576.3|6579.5|6577.1|6577.4|6575.3|379
1643650200000|2022-01-31 17:30:00|6578.2|6576.4|6575.9|6574.1|6579.6|6577.4|6575.7|6573.3|385
1643650500000|2022-01-31 17:35:00|6575.8|6574|6573|6571.2|6576.7|6574.4|6572.9|6570.4|366
1643650800000|2022-01-31 17:40:00|6573.1|6571.3|6574.5|6572.7|6574.9|6572.9|6572.9|6570.4|347
1643651100000|2022-01-31 17:45:00|6574.6|6572.8|6574.7|6572.9|6575.5|6573.5|6573.9|6571.5|329
1643651400000|2022-01-31 17:50:00|6574.8|6573|6574.6|6571.6|6574.9|6573|6573.1|6570.7|310
1643651700000|2022-01-31 17:55:00|6574.1|6572.3|6575.5|6572.5|6575.9|6573.4|6574|6571.8|329
1643652000000|2022-01-31 18:00:00|6575.3|6572.3|6575.2|6573.4|6576|6573.6|6573.3|6570.6|320
1643652300000|2022-01-31 18:05:00|6575.1|6573.3|6577.1|6575.3|6577.3|6575.5|6574.7|6572.7|251
1643652600000|2022-01-31 18:10:00|6577.2|6575.4|6576.9|6575.1|6578.6|6576.3|6575.7|6573.4|320
1643652900000|2022-01-31 18:15:00|6576.8|6575|6577.6|6575.8|6578.6|6576.2|6576.2|6573.7|340
1643653200000|2022-01-31 18:20:00|6577.7|6575.9|6577.6|6575.8|6578.5|6576.3|6577.2|6574.8|266
1643653500000|2022-01-31 18:25:00|6577.5|6575.7|6576.5|6573.5|6578.5|6576.5|6575.7|6573.4|342
1643653800000|2022-01-31 18:30:00|6576.6|6573.6|6574.4|6572.6|6577.3|6575|6574.2|6571.8|401
1643654100000|2022-01-31 18:35:00|6574.5|6572.7|6576.9|6573.9|6577.4|6575.1|6574.1|6572|357
1643654400000|2022-01-31 18:40:00|6576.8|6573.8|6573.4|6571.6|6576.8|6574.2|6573.4|6571.5|315
1643654700000|2022-01-31 18:45:00|6573.5|6571.7|6574.4|6572.6|6575.4|6573.1|6572.6|6570.4|278
1643655000000|2022-01-31 18:50:00|6574.3|6572.5|6577.3|6575.5|6577.9|6576|6574.3|6572.5|239
1643655300000|2022-01-31 18:55:00|6577.5|6575.7|6579.3|6577.5|6579.9|6577.5|6577.2|6574.9|238
1643655600000|2022-01-31 19:00:00|6579.2|6577.4|6577.9|6576.1|6579.3|6577.5|6577.8|6575.8|241
1643655900000|2022-01-31 19:05:00|6577.8|6576|6577.3|6575.5|6579.4|6577.5|6576.8|6574.4|264
1643656200000|2022-01-31 19:10:00|6577.2|6575.4|6577.5|6575.7|6578.6|6576.7|6576.3|6574.5|273
1643656500000|2022-01-31 19:15:00|6577.6|6575.8|6578.5|6576.7|6579.8|6577.5|6577.5|6575.3|279
1643656800000|2022-01-31 19:20:00|6578.4|6576.6|6579|6577.2|6580.2|6577.9|6578.4|6576|227
1643657100000|2022-01-31 19:25:00|6578.9|6577.1|6581.9|6578.9|6582.5|6580.1|6578.9|6576.5|294
1643657400000|2022-01-31 19:30:00|6581.3|6579.5|6581.3|6579.5|6582.2|6579.8|6580.3|6578.1|254
1643657700000|2022-01-31 19:35:00|6581.4|6579.6|6582|6580.2|6583.2|6580.9|6581.3|6579.3|264
1643658000000|2022-01-31 19:40:00|6582.1|6580.3|6584.3|6581.3|6584.4|6582|6582|6579.8|323
1643658300000|2022-01-31 19:45:00|6584.4|6581.4|6583.8|6580.8|6585.1|6582.7|6582.3|6580.3|329
1643658600000|2022-01-31 19:50:00|6583.9|6580.9|6583.4|6580.4|6585.6|6583.3|6582.5|6580.2|397
1643658900000|2022-01-31 19:55:00|6582.9|6581.1|6587.9|6586.1|6588.6|6586.2|6582.6|6580.2|459
1643659200000|2022-01-31 20:00:00|6588|6586.2|6590.6|6587.6|6590.6|6588.2|6586.8|6584.5|467
1643659500000|2022-01-31 20:05:00|6590.5|6587.5|6585.6|6582.6|6590.5|6587.5|6584.7|6582.3|392
1643659800000|2022-01-31 20:10:00|6585.5|6582.5|6582|6579|6586.5|6584.1|6580.5|6578.3|471
1643660100000|2022-01-31 20:15:00|6581.4|6579.6|6582.5|6579.5|6584.3|6582.2|6580.8|6578.4|461
1643660400000|2022-01-31 20:20:00|6582.6|6579.6|6579.8|6578|6583.2|6580.8|6579.8|6577.4|405
1643660700000|2022-01-31 20:25:00|6580.4|6577.4|6582.7|6579.7|6583|6580.1|6579.3|6576.5|341
1643661000000|2022-01-31 20:30:00|6582.6|6579.6|6588.2|6585.2|6588.4|6586|6581.2|6578.4|403
1643661300000|2022-01-31 20:35:00|6588.3|6585.3|6583.8|6580.8|6588.3|6585.7|6582.4|6580|366
1643661600000|2022-01-31 20:40:00|6583.7|6580.7|6581.7|6578.7|6584|6581.7|6580.9|6578.5|378
1643661900000|2022-01-31 20:45:00|6581.8|6578.8|6583.7|6580.7|6583.8|6581.5|6579.6|6577.2|370
1643662200000|2022-01-31 20:50:00|6583.6|6580.6|6583.5|6580.5|6584.9|6582.2|6582.3|6579.8|423
1643662500000|2022-01-31 20:55:00|6583.4|6580.4|6581.2|6578.2|6583.5|6580.9|6579.9|6577.5|448
1643662800000|2022-01-31 21:00:00|6580.5|6578.7|6577.2|6574.2|6581.2|6578.8|6576.3|6573.4|331
1643663100000|2022-01-31 21:05:00|6577.1|6574.1|6577.4|6574.4|6577.4|6574.4|6575.7|6573.3|225
1643663400000|2022-01-31 21:10:00|6577.3|6574.3|6575.4|6572.4|6578|6575.5|6574.9|6572.2|200
1643663700000|2022-01-31 21:15:00|6575.5|6572.5|6576.4|6573.4|6577.1|6574.2|6575.2|6572.2|187
1643664000000|2022-01-31 21:20:00|6575.9|6574.1|6575.8|6572.8|6577.1|6574.1|6574.7|6572.2|183
1643664300000|2022-01-31 21:25:00|6575.2|6573.4|6576.1|6573.1|6576.6|6574.2|6575.1|6572.7|217
1643664600000|2022-01-31 21:30:00|6576.2|6573.2|6576.3|6573.3|6577.1|6574.9|6574.7|6572.3|179
1643664900000|2022-01-31 21:35:00|6576.4|6573.4|6577.3|6574.3|6577.5|6574.8|6575.6|6573.2|149
1643665200000|2022-01-31 21:40:00|6577.2|6574.2|6577.9|6574.9|6578.4|6575.8|6576.6|6573.9|138
1643665500000|2022-01-31 21:45:00|6578|6575|6577.8|6574.8|6579.1|6576.1|6577.8|6574.8|127
1643665800000|2022-01-31 21:50:00|6577.7|6574.7|6577.9|6574.9|6578.5|6575.5|6577.7|6574.7|129
1643666100000|2022-01-31 21:55:00|6578|6575|6578.2|6574.2|6578.8|6575|6576.6|6573.2|229
1643666400000|2022-01-31 22:00:00|6578.6|6574.6|6578.2|6574.2|6579.8|6575.8|6578.1|6574.1|41
1643666700000|2022-01-31 22:05:00|6578.8|6574.8|6578.9|6574.9|6579|6575|6578.2|6574.2|50
1643667000000|2022-01-31 22:10:00|6578.8|6574.8|6579.1|6575.1|6579.9|6575.9|6578.1|6574.1|90
1643667300000|2022-01-31 22:15:00|6578.6|6574.6|6578|6574|6579.5|6575.5|6578|6574|76
1643667600000|2022-01-31 22:20:00|6578.7|6574.7|6578.8|6574.8|6578.8|6574.8|6577.8|6573.8|111
1643667900000|2022-01-31 22:25:00|6578.4|6574.4|6578.5|6574.5|6578.9|6574.9|6578.1|6574.1|84
1643668200000|2022-01-31 22:30:00|6578.7|6574.7|6578.5|6574.5|6579.1|6575.1|6577.9|6573.9|155
1643668500000|2022-01-31 22:35:00|6578.4|6574.4|6577.8|6573.8|6578.8|6574.8|6577.5|6573.5|191
1643668800000|2022-01-31 22:40:00|6578.2|6574.2|6577.8|6573.8|6578.8|6574.8|6577.5|6573.5|224
1643669100000|2022-01-31 22:45:00|6578.7|6574.7|6579.3|6575.3|6579.8|6575.8|6577.5|6573.5|276
1643669400000|2022-01-31 22:50:00|6579.2|6575.2|6579.1|6575.1|6579.7|6575.7|6577.7|6573.7|336
1643669700000|2022-01-31 22:55:00|6579|6575|6578.9|6574.9|6584|6580|6574.1|6570.1|352
1643670000000|2022-01-31 23:00:00|6578.7|6574.7|6579.5|6575.7|6579.9|6576.4|6576.2|6573.2|350
1643670300000|2022-01-31 23:05:00|6579.3|6575.5|6580.7|6577.7|6580.7|6577.7|6578.7|6574.7|418
1643670600000|2022-01-31 23:10:00|6580.6|6577.6|6578.7|6575|6580.8|6577.8|6578.1|6574.8|258
1643670900000|2022-01-31 23:15:00|6578.3|6575.2|6578.4|6575.4|6578.9|6575.8|6577.7|6574.3|271
1643671200000|2022-01-31 23:20:00|6578.5|6575.3|6579.3|6576.3|6579.7|6576.6|6578.2|6575.1|207
1643671500000|2022-01-31 23:25:00|6579.4|6576.4|6579|6575.9|6579.7|6576.7|6578.7|6575.5|221
1643671800000|2022-01-31 23:30:00|6578.9|6575.8|6578.8|6575.8|6579.1|6576|6577.9|6574.9|329
1643672100000|2022-01-31 23:35:00|6578.7|6575.7|6580.9|6577.9|6582|6579|6578.6|6575.6|252
1643672400000|2022-01-31 23:40:00|6580.8|6577.8|6580|6577|6581.1|6578.1|6578.3|6575.3|135
1643672700000|2022-01-31 23:45:00|6580.1|6577.1|6581.4|6578.4|6581.5|6578.9|6580|6577|115
1643673000000|2022-01-31 23:50:00|6580.8|6579|6581.8|6578.8|6582.8|6580.5|6580.7|6578.3|124
1643673300000|2022-01-31 23:55:00|6581.7|6578.7|6578.7|6575.7|6582|6579.5|6578.3|6575.5|166
1643673600000|2022-02-01 00:00:00|6578.8|6575.8|6578|6576.2|6579.8|6577.2|6575.6|6573.3|306
1643673900000|2022-02-01 00:05:00|6578.6|6575.6|6576.3|6574.5|6579.7|6577|6576|6573.7|324
1643674200000|2022-02-01 00:10:00|6576.4|6574.6|6574.6|6572.8|6577.1|6574.7|6574.1|6571.7|314
1643674500000|2022-02-01 00:15:00|6574.5|6572.7|6571.4|6569.6|6574.7|6572.7|6571.4|6569.2|287
1643674800000|2022-02-01 00:20:00|6571.3|6569.5|6572.1|6570.3|6572.3|6570.5|6571.3|6569.5|153
1643675100000|2022-02-01 00:25:00|6572|6570.2|6570.7|6566.7|6572.6|6570.4|6570.7|6566.7|137
1643675400000|2022-02-01 00:30:00|6571.2|6567.4|6572.4|6569.4|6573.2|6570.8|6570.9|6566.9|225
1643675700000|2022-02-01 00:35:00|6572.5|6569.5|6572.7|6569.7|6573.7|6570.8|6571.1|6568.6|238
1643676000000|2022-02-01 00:40:00|6572.6|6569.6|6572.8|6569.8|6572.8|6570.3|6570.2|6567.9|269
1643676300000|2022-02-01 00:45:00|6572.9|6569.9|6571.3|6569.5|6573.7|6571.2|6571|6568.6|232
1643676600000|2022-02-01 00:50:00|6571.2|6569.4|6569|6567.2|6572.8|6570.4|6567.6|6565.1|318
1643676900000|2022-02-01 00:55:00|6569.1|6567.3|6572|6569|6572.1|6569.2|6567|6564.8|300
1643677200000|2022-02-01 01:00:00|6572.1|6569.1|6572.7|6570.9|6573.3|6570.9|6570.6|6568.8|220
1643677500000|2022-02-01 01:05:00|6572.6|6570.8|6573.5|6571.7|6574.2|6572.1|6572.4|6569.6|185
1643677800000|2022-02-01 01:10:00|6573.6|6571.8|6577.4|6575.6|6578.1|6575.7|6573.4|6571|224
1643678100000|2022-02-01 01:15:00|6577.3|6575.5|6576.1|6574.3|6578|6575.6|6574.9|6572.5|195
1643678400000|2022-02-01 01:20:00|6576|6574.2|6576.6|6574.8|6576.6|6574.8|6573.7|6571.5|280
1643678700000|2022-02-01 01:25:00|6576.8|6575|6576.3|6574.5|6578.7|6576.4|6575.9|6573.7|247
1643679000000|2022-02-01 01:30:00|6576.4|6574.6|6575.9|6574.1|6577.9|6575.5|6575.4|6573|356
1643679300000|2022-02-01 01:35:00|6576|6574.2|6575.2|6573.4|6577|6574.5|6574.3|6571.9|306
1643679600000|2022-02-01 01:40:00|6575.1|6573.3|6574|6572.2|6577|6574.7|6573.9|6571.8|257
1643679900000|2022-02-01 01:45:00|6574.1|6572.3|6572.8|6571|6574.6|6572.3|6571|6568.7|260
1643680200000|2022-02-01 01:50:00|6572.9|6571.1|6572.4|6570.6|6573.5|6571.1|6571.8|6569.3|389
1643680500000|2022-02-01 01:55:00|6572.6|6570.8|6573.1|6571.3|6573.4|6571.3|6571.6|6569.3|260
1643680800000|2022-02-01 02:00:00|6573|6571.2|6573.7|6570.7|6573.8|6571.6|6572.7|6570.4|223
1643681100000|2022-02-01 02:05:00|6573.1|6571.3|6572.6|6570.8|6573.5|6571.6|6571.3|6568.9|270
1643681400000|2022-02-01 02:10:00|6572.7|6570.9|6572.9|6571.1|6573.7|6571.5|6572.6|6570.2|265
1643681700000|2022-02-01 02:15:00|6572.8|6571|6576|6574.2|6576.5|6574.4|6572.8|6570.4|246
1643682000000|2022-02-01 02:20:00|6575.9|6574.1|6578.3|6576.5|6579.1|6576.7|6575.9|6574.1|218
1643682300000|2022-02-01 02:25:00|6578.2|6576.4|6583.1|6581.3|6583.8|6581.3|6577.9|6576.1|265
1643682600000|2022-02-01 02:30:00|6583|6581.2|6584.1|6582.3|6584.8|6582.5|6581.2|6578.8|287
1643682900000|2022-02-01 02:35:00|6584|6582.2|6584.5|6582.7|6584.9|6582.7|6582.1|6579.8|225
1643683200000|2022-02-01 02:40:00|6585.1|6582.1|6582.7|6580.9|6585.1|6582.7|6581.3|6579.4|227
1643683500000|2022-02-01 02:45:00|6583.3|6580.3|6581.1|6579.3|6583.7|6581.2|6580.5|6578.2|234
1643683800000|2022-02-01 02:50:00|6581|6579.2|6579.4|6577.6|6581.6|6579.3|6579.3|6576.9|271
1643684100000|2022-02-01 02:55:00|6579.9|6576.9|6581.4|6578.4|6582.1|6579.7|6578.6|6576.7|272
1643684400000|2022-02-01 03:00:00|6581.3|6578.3|6579.6|6576.6|6582|6579.8|6578.4|6576|236
1643684700000|2022-02-01 03:05:00|6579.1|6577.3|6579.9|6576.9|6581|6578.7|6578.9|6576.3|221
1643685000000|2022-02-01 03:10:00|6580|6577|6579|6577.2|6581|6578.8|6578.9|6576.5|258
1643685300000|2022-02-01 03:15:00|6579.1|6577.3|6579.1|6577.3|6581|6578.6|6579|6576.7|226
1643685600000|2022-02-01 03:20:00|6579.7|6576.7|6580.1|6578.3|6581.9|6579.5|6578.9|6576.5|218
1643685900000|2022-02-01 03:25:00|6580.2|6578.4|6577.8|6573.8|6581.4|6578.9|6577.6|6573.6|315
1643686200000|2022-02-01 03:30:00|6578.2|6574.2|6569.7|6566.7|6578.4|6575|6568.3|6565.3|755
1643686500000|2022-02-01 03:35:00|6569.5|6566.5|6576|6573|6577.2|6574.2|6569.4|6566.4|541
1643686800000|2022-02-01 03:40:00|6575.9|6572.9|6572.5|6569.5|6576|6573|6570.6|6568.1|400
1643687100000|2022-02-01 03:45:00|6572.6|6569.6|6572.8|6571|6574.1|6571.9|6570.4|6568.3|372
1643687400000|2022-02-01 03:50:00|6572.9|6571.1|6578.2|6576.4|6579|6576.6|6572.4|6570.6|409
1643687700000|2022-02-01 03:55:00|6578.8|6577|6578.4|6575.4|6580|6577.5|6577.5|6574.7|420
1643688000000|2022-02-01 04:00:00|6578.3|6575.3|6576.2|6574.4|6578.7|6576.5|6576.1|6573.8|312
1643688300000|2022-02-01 04:05:00|6576.3|6574.5|6578.6|6575.6|6579|6576.6|6576.1|6574.3|258
1643688600000|2022-02-01 04:10:00|6578.7|6575.7|6583.3|6580.3|6583.7|6581.3|6577.9|6575.6|277
1643688900000|2022-02-01 04:15:00|6583.5|6580.5|6585.8|6584|6586.3|6584.1|6583.1|6580.5|272
1643689200000|2022-02-01 04:20:00|6585.9|6584.1|6586.6|6584.8|6587.7|6585.4|6585.1|6582.7|294
1643689500000|2022-02-01 04:25:00|6587.2|6584.2|6587.3|6584.3|6588.3|6586|6585.2|6582.8|335
1643689800000|2022-02-01 04:30:00|6587.4|6584.4|6585.5|6582.5|6587.4|6585.2|6584.8|6582.5|219
1643690100000|2022-02-01 04:35:00|6584.9|6583.1|6587.8|6586|6588|6586.2|6584.8|6582.4|237
1643690400000|2022-02-01 04:40:00|6587.7|6585.9|6587.5|6585.7|6588.2|6586|6585.6|6583.8|268
1643690700000|2022-02-01 04:45:00|6588|6585|6589.2|6586.2|6589.2|6586.8|6586|6584.2|261
1643691000000|2022-02-01 04:50:00|6588.7|6586.9|6591.5|6589.7|6591.6|6589.8|6588.4|6586.1|328
1643691300000|2022-02-01 04:55:00|6592|6589|6590|6588.2|6592.6|6590.3|6589.5|6587.1|270
1643691600000|2022-02-01 05:00:00|6589.9|6588.1|6591.2|6589.4|6591.7|6589.9|6589.6|6587.8|226
1643691900000|2022-02-01 05:05:00|6591.1|6589.3|6588.5|6586.7|6591.2|6589.4|6588.4|6586.5|214
1643692200000|2022-02-01 05:10:00|6588.6|6586.8|6591.9|6588.9|6592|6589.6|6588.6|6586.7|251
1643692500000|2022-02-01 05:15:00|6591.3|6589.5|6589.9|6588.1|6592.4|6590.6|6589.7|6587.4|263
1643692800000|2022-02-01 05:20:00|6590|6588.2|6590|6588.2|6590.8|6589|6589|6586.8|216
1643693100000|2022-02-01 05:25:00|6590.1|6588.3|6590.3|6588.5|6590.9|6588.8|6589|6587.1|210
1643693400000|2022-02-01 05:30:00|6590.9|6587.9|6594.1|6592.3|6594.3|6592.5|6589.8|6587.9|215
1643693700000|2022-02-01 05:35:00|6594.2|6592.4|6591.2|6589.4|6594.7|6592.9|6591|6588.8|199
1643694000000|2022-02-01 05:40:00|6591.3|6589.5|6592.5|6590.7|6592.9|6591.1|6590.4|6588.6|154
1643694300000|2022-02-01 05:45:00|6592.6|6590.8|6592.2|6590.4|6593.6|6591.7|6592.1|6589.8|156
1643694600000|2022-02-01 05:50:00|6592.3|6590.5|6592.5|6590.7|6593|6590.9|6592|6590|168
1643694900000|2022-02-01 05:55:00|6592.4|6590.6|6591.5|6588.5|6592.6|6590.8|6590.2|6588.1|255
1643695200000|2022-02-01 06:00:00|6591.3|6588.3|6590.6|6588.8|6592.6|6590.2|6590.4|6588|287
1643695500000|2022-02-01 06:05:00|6590|6588.2|6589.4|6586.4|6590.8|6588.4|6588.4|6586|238
1643695800000|2022-02-01 06:10:00|6588.7|6586.9|6587.5|6584.5|6589.3|6586.9|6586.5|6584.1|224
1643696100000|2022-02-01 06:15:00|6587|6585.2|6585.5|6583.7|6587.7|6585.5|6584.5|6582.2|244
1643696400000|2022-02-01 06:20:00|6585.6|6583.8|6583.5|6580.5|6586|6583.8|6582.7|6580.4|255
1643696700000|2022-02-01 06:25:00|6583.6|6580.6|6583.8|6582|6584.6|6582.4|6582.8|6580.4|279
1643697000000|2022-02-01 06:30:00|6584|6582.2|6584.7|6582.9|6584.9|6583.1|6582.7|6580.3|308
1643697300000|2022-02-01 06:35:00|6584.6|6582.8|6585.5|6582.5|6585.5|6583.2|6582.7|6580.6|225
1643697600000|2022-02-01 06:40:00|6585.4|6582.4|6583.3|6581.5|6585.7|6583.5|6582.7|6580.6|221
1643697900000|2022-02-01 06:45:00|6583.4|6581.6|6584.4|6582.6|6585.5|6583.2|6583.2|6581.3|222
1643698200000|2022-02-01 06:50:00|6584.5|6582.7|6585.4|6583.6|6585.4|6583.6|6583.9|6581.6|181
1643698500000|2022-02-01 06:55:00|6585.3|6583.5|6585.3|6582.3|6585.9|6583.7|6583.4|6581.3|256
1643698800000|2022-02-01 07:00:00|6585.7|6582.7|6585.8|6584|6588.4|6586.4|6583.9|6581.5|436
1643699100000|2022-02-01 07:05:00|6585.9|6584.1|6589.2|6587.4|6589.6|6587.8|6585.8|6583.8|385
1643699400000|2022-02-01 07:10:00|6589.3|6587.5|6589.6|6587.8|6592.4|6590.6|6589.2|6587.4|394
1643699700000|2022-02-01 07:15:00|6589.5|6587.7|6590.6|6588.8|6591.2|6589.4|6587.8|6585.8|296
1643700000000|2022-02-01 07:20:00|6590.4|6588.6|6593.3|6591.5|6595.3|6593.3|6590|6588.2|330
1643700300000|2022-02-01 07:25:00|6593.1|6591.3|6594.5|6592.7|6595.3|6592.8|6591|6588.6|354
1643700600000|2022-02-01 07:30:00|6594.4|6592.6|6595.6|6593.8|6597.3|6595.2|6594.4|6592.4|346
1643700900000|2022-02-01 07:35:00|6595.7|6593.9|6599.4|6597.6|6599.5|6597.7|6595.7|6593.7|372
1643701200000|2022-02-01 07:40:00|6599.5|6597.7|6598.1|6596.3|6599.5|6597.7|6596.9|6595|363
1643701500000|2022-02-01 07:45:00|6598.7|6595.7|6601.9|6600.1|6601.9|6600.1|6597.9|6595.5|360
1643701800000|2022-02-01 07:50:00|6602.3|6600.5|6602.7|6600.9|6604.6|6602.8|6601.3|6599.5|469
1643702100000|2022-02-01 07:55:00|6602.8|6601|6602.4|6600.6|6603.6|6601.8|6601.2|6599.4|427
1643702400000|2022-02-01 08:00:00|6602.2|6600.4|6601.7|6599.9|6605|6602.8|6601.3|6599.5|458
1643702700000|2022-02-01 08:05:00|6601.6|6599.8|6605.2|6603.4|6606.1|6603.7|6600.5|6598.2|475
1643703000000|2022-02-01 08:10:00|6605.1|6603.3|6604.9|6603.1|6607|6604.7|6603.5|6601.7|430
1643703300000|2022-02-01 08:15:00|6605|6603.2|6599.8|6598|6605.6|6603.3|6599.1|6596.9|469
1643703600000|2022-02-01 08:20:00|6599.9|6598.1|6599.5|6597.7|6601.9|6599.9|6599.1|6597.3|383
1643703900000|2022-02-01 08:25:00|6599.3|6597.5|6599.5|6597.7|6600.1|6598.3|6597.5|6595.3|380
1643704200000|2022-02-01 08:30:00|6599.4|6597.6|6600.4|6598.6|6602.5|6600.7|6599.4|6597|361
1643704500000|2022-02-01 08:35:00|6600.3|6598.5|6596.8|6595|6600.3|6598.5|6596.6|6594.8|374
1643704800000|2022-02-01 08:40:00|6596.9|6595.1|6596.8|6595|6598.2|6596.4|6595.6|6593.8|367
1643705100000|2022-02-01 08:45:00|6596.6|6594.8|6596.7|6594.9|6598|6595.9|6594.8|6593|350
1643705400000|2022-02-01 08:50:00|6596.6|6594.8|6601.1|6599.3|6601.2|6599.4|6594.7|6592.9|391
1643705700000|2022-02-01 08:55:00|6601.7|6598.7|6603.7|6601.9|6604.4|6602.1|6600.4|6598|391
1643706000000|2022-02-01 09:00:00|6604.2|6601.2|6605.6|6603.8|6608|6605.5|6603.3|6601.1|510
1643706300000|2022-02-01 09:05:00|6605.7|6603.9|6603.2|6601.4|6605.7|6603.9|6602.9|6601.1|432
1643706600000|2022-02-01 09:10:00|6603.3|6601.5|6604.5|6602.7|6605.6|6603.8|6602.3|6600.3|393
1643706900000|2022-02-01 09:15:00|6604.3|6602.5|6604.8|6603|6606.6|6604.8|6604.2|6602.4|372
1643707200000|2022-02-01 09:20:00|6604.9|6603.1|6602|6600.2|6606|6603.9|6600.5|6598.7|376
1643707500000|2022-02-01 09:25:00|6602.1|6600.3|6603.3|6601.5|6604.8|6602.5|6602|6600.2|409
1643707800000|2022-02-01 09:30:00|6603.5|6601.7|6598.9|6597.1|6603.9|6601.7|6598.1|6596.3|473
1643708100000|2022-02-01 09:35:00|6598.8|6597|6596.5|6594.7|6599.6|6597.8|6596.2|6594.4|416
1643708400000|2022-02-01 09:40:00|6596.4|6594.6|6595.7|6593.9|6597.7|6595.9|6595.4|6593.6|381
1643708700000|2022-02-01 09:45:00|6595.6|6593.8|6596.3|6594.5|6597.3|6595.1|6595.5|6593.3|346
1643709000000|2022-02-01 09:50:00|6596.2|6594.4|6595.7|6593.9|6597.5|6595.7|6595.2|6592.8|393
1643709300000|2022-02-01 09:55:00|6596|6594.2|6596.1|6594.3|6596.6|6594.6|6594.4|6592.6|338
1643709600000|2022-02-01 10:00:00|6596.2|6594.4|6595.3|6593.5|6597.8|6596|6595.2|6593.4|366
1643709900000|2022-02-01 10:05:00|6595.4|6593.6|6595.5|6593.7|6596.2|6594.4|6594.6|6592.8|300
1643710200000|2022-02-01 10:10:00|6595.6|6593.8|6593.2|6591.4|6595.6|6593.8|6592.4|6590.3|318
1643710500000|2022-02-01 10:15:00|6593.1|6591.3|6595.7|6593.9|6597.1|6595.3|6592.7|6590.8|309
1643710800000|2022-02-01 10:20:00|6595.9|6594.1|6598.2|6596.4|6599|6597|6595.7|6593.9|369
1643711100000|2022-02-01 10:25:00|6598.3|6596.5|6599|6597.2|6600.1|6598.3|6597.8|6595.5|315
1643711400000|2022-02-01 10:30:00|6599.1|6597.3|6595.4|6593.6|6599.6|6597.5|6595.2|6592.7|378
1643711700000|2022-02-01 10:35:00|6595.5|6593.7|6596.8|6595|6596.9|6595.1|6593.4|6591.3|286
1643712000000|2022-02-01 10:40:00|6596.7|6594.9|6595.4|6593.6|6597.6|6595.4|6595.2|6592.9|326
1643712300000|2022-02-01 10:45:00|6595.7|6593.9|6596.9|6595.1|6598.3|6596.5|6594|6592|338
1643712600000|2022-02-01 10:50:00|6597|6595.2|6597.9|6596.1|6598.5|6596.6|6596.9|6595.1|325
1643712900000|2022-02-01 10:55:00|6598|6596.2|6599.4|6597.6|6600.1|6598.3|6597.9|6596.1|289
1643713200000|2022-02-01 11:00:00|6599.5|6597.7|6603.3|6601.5|6603.3|6601.5|6598.9|6597.1|374
1643713500000|2022-02-01 11:05:00|6603.2|6601.4|6606.3|6604.5|6606.8|6605|6603.2|6601.4|306
1643713800000|2022-02-01 11:10:00|6606.2|6604.4|6607.7|6605.9|6609.3|6606.9|6606.1|6604.3|276
1643714100000|2022-02-01 11:15:00|6607.8|6606|6609|6607.2|6611|6608.8|6607.8|6605.5|381
1643714400000|2022-02-01 11:20:00|6609.1|6607.3|6611.4|6609.6|6612.6|6610.1|6609|6607.2|340
1643714700000|2022-02-01 11:25:00|6611.5|6609.7|6611.3|6609.5|6613.1|6611|6610.8|6608.5|319
1643715000000|2022-02-01 11:30:00|6611.4|6609.6|6609.8|6608|6612|6609.9|6608.8|6607|366
1643715300000|2022-02-01 11:35:00|6609.9|6608.1|6612.2|6610.4|6613.3|6611.3|6609.6|6607.5|363
1643715600000|2022-02-01 11:40:00|6612.3|6610.5|6616.1|6614.3|6616.4|6614.6|6611.8|6610|389
1643715900000|2022-02-01 11:45:00|6616.2|6614.4|6614.7|6612.9|6620|6618.2|6614.6|6612.8|336
1643716200000|2022-02-01 11:50:00|6614.8|6613|6612.8|6611|6616.1|6614.3|6612.1|6610.3|347
1643716500000|2022-02-01 11:55:00|6612.9|6611.1|6611.9|6610.1|6613.3|6611.5|6611.1|6609.3|325
1643716800000|2022-02-01 12:00:00|6611.8|6610|6613.9|6612.1|6614.6|6612.8|6610.1|6608.3|352
1643717100000|2022-02-01 12:05:00|6614.4|6612.6|6616.3|6614.5|6616.9|6614.6|6613.8|6611.4|253
1643717400000|2022-02-01 12:10:00|6616.4|6614.6|6617|6615.2|6618.1|6615.7|6615.9|6613.9|266
1643717700000|2022-02-01 12:15:00|6616.9|6615.1|6615.2|6613.4|6617.4|6615.1|6614.4|6612.2|278
1643718000000|2022-02-01 12:20:00|6615.1|6613.3|6617.8|6616|6618.4|6616.6|6615.1|6613.3|308
1643718300000|2022-02-01 12:25:00|6617.7|6615.9|6618.4|6616.6|6619|6616.7|6614.7|6612.9|302
1643718600000|2022-02-01 12:30:00|6618.6|6616.8|6616.9|6615.1|6618.9|6616.8|6616.7|6614.9|366
1643718900000|2022-02-01 12:35:00|6616.8|6615|6616.6|6614.8|6617|6615.2|6614.3|6612.5|328
1643719200000|2022-02-01 12:40:00|6617|6615.2|6612.2|6610.4|6617.3|6615.5|6611.7|6609.9|318
1643719500000|2022-02-01 12:45:00|6612.1|6610.3|6611.6|6609.8|6612.6|6610.8|6610.4|6608.1|421
1643719800000|2022-02-01 12:50:00|6611.5|6609.7|6608.4|6606.6|6611.8|6609.8|6608.2|6606.4|293
1643720100000|2022-02-01 12:55:00|6608.5|6606.7|6608.1|6606.3|6610.2|6608.4|6606.8|6605|351
1643720400000|2022-02-01 13:00:00|6608.2|6606.4|6609.7|6607.9|6610.3|6608.5|6606.8|6605|355
1643720700000|2022-02-01 13:05:00|6609.8|6608|6610.9|6609.1|6613|6610.7|6609.8|6608|409
1643721000000|2022-02-01 13:10:00|6611|6609.2|6612.4|6610.6|6613.7|6611.3|6608.9|6607.1|378
1643721300000|2022-02-01 13:15:00|6612.3|6610.5|6614.5|6612.7|6616|6613.7|6611.8|6609.9|387
1643721600000|2022-02-01 13:20:00|6614.1|6612.3|6613.3|6611.5|6616.5|6614.7|6612.7|6610.4|460
1643721900000|2022-02-01 13:25:00|6613.4|6611.6|6611.8|6610|6614.1|6612.3|6611|6608.8|365
1643722200000|2022-02-01 13:30:00|6611.9|6610.1|6609.9|6608.1|6614|6612|6608.9|6606.4|529
1643722500000|2022-02-01 13:35:00|6610.2|6608.4|6616.7|6614.9|6616.8|6615|6608.4|6606.2|485
1643722800000|2022-02-01 13:40:00|6616.9|6615.1|6614.3|6612.5|6618.2|6616.4|6613.7|6611.9|413
1643723100000|2022-02-01 13:45:00|6614.5|6612.7|6614.5|6612.7|6614.7|6612.9|6612.1|6610.3|376
1643723400000|2022-02-01 13:50:00|6614.6|6612.8|6617.4|6615.6|6617.7|6615.9|6614.3|6612.5|414
1643723700000|2022-02-01 13:55:00|6617.3|6615.5|6618.9|6617.1|6620.1|6618.3|6616.5|6614.4|358
1643724000000|2022-02-01 14:00:00|6619|6617.2|6617.8|6616|6620.2|6618.4|6617.3|6615.5|352
1643724300000|2022-02-01 14:05:00|6617.9|6616.1|6620.2|6618.4|6620.3|6618.5|6617.6|6615.8|346
1643724600000|2022-02-01 14:10:00|6620.1|6618.3|6621.8|6620|6625.2|6623.4|6619.4|6617.6|402
1643724900000|2022-02-01 14:15:00|6622.5|6620.7|6619.6|6617.8|6622.7|6620.9|6619|6616.8|351
1643725200000|2022-02-01 14:20:00|6619.5|6617.7|6622.5|6620.7|6623.7|6621.9|6619.5|6617.7|335
1643725500000|2022-02-01 14:25:00|6622.4|6620.6|6622.9|6621.1|6624.4|6622.6|6621.6|6619.8|417
1643725800000|2022-02-01 14:30:00|6622.8|6621|6623.4|6621.6|6625|6623.2|6620|6617.6|580
1643726100000|2022-02-01 14:35:00|6623.2|6621.4|6620.8|6619|6624.4|6622.3|6619.7|6617.9|573
1643726400000|2022-02-01 14:40:00|6620.5|6618.7|6615.8|6612.8|6621.7|6619.9|6614.8|6612.5|493
1643726700000|2022-02-01 14:45:00|6615.9|6612.9|6617|6615.2|6617.4|6615.3|6611|6608.6|605
1643727000000|2022-02-01 14:50:00|6617.2|6615.4|6613|6611.2|6618.2|6616.4|6612.5|6610.7|535
1643727300000|2022-02-01 14:55:00|6612.9|6611.1|6612.8|6608.8|6615.2|6613.4|6611.7|6607.7|529
1643727600000|2022-02-01 15:00:00|6612.6|6608.6|6602|6599|6616.3|6612.6|6600.3|6597.7|818
1643727900000|2022-02-01 15:05:00|6601.9|6598.9|6604|6602.2|6606|6604.2|6596.4|6594.2|832
1643728200000|2022-02-01 15:10:00|6604.7|6601.7|6608.1|6606.3|6609|6606.5|6598.8|6596.5|757
1643728500000|2022-02-01 15:15:00|6608.2|6606.4|6605.8|6604|6610.1|6608.3|6604.9|6603.1|653
1643728800000|2022-02-01 15:20:00|6605.7|6603.9|6612.1|6610.3|6614.6|6612.3|6605.6|6603.8|643
1643729100000|2022-02-01 15:25:00|6612|6610.2|6610.5|6608.7|6612.9|6611.1|6609.2|6607.4|546
1643729400000|2022-02-01 15:30:00|6610.4|6608.6|6612.8|6611|6615.9|6614.1|6610.4|6608.6|584
1643729700000|2022-02-01 15:35:00|6613|6611.2|6612.8|6611|6615.4|6613.6|6611.2|6609.4|575
1643730000000|2022-02-01 15:40:00|6612.9|6611.1|6611.1|6609.3|6615.9|6613.9|6610.9|6609.1|593
1643730300000|2022-02-01 15:45:00|6611.2|6609.4|6614.2|6612.4|6615.8|6613.8|6610.9|6609.1|521
1643730600000|2022-02-01 15:50:00|6614.1|6612.3|6620.5|6618.7|6620.7|6618.9|6614|6612.2|544
1643730900000|2022-02-01 15:55:00|6620.7|6618.9|6621.9|6620.1|6624.8|6623|6620.6|6618.5|658
1643731200000|2022-02-01 16:00:00|6621.8|6620|6624.4|6622.6|6625.9|6623.7|6621.8|6620|538
1643731500000|2022-02-01 16:05:00|6624.5|6622.7|6624.8|6623|6626.9|6625.1|6622.9|6621.1|480
1643731800000|2022-02-01 16:10:00|6624.9|6623.1|6622.8|6621|6626|6624.2|6622.4|6620.4|455
1643732100000|2022-02-01 16:15:00|6623|6621.2|6624.2|6622.4|6624.6|6622.8|6620.8|6618.9|410
1643732400000|2022-02-01 16:20:00|6624.9|6621.9|6620.4|6618.6|6624.9|6622.7|6619.7|6617.9|447
1643732700000|2022-02-01 16:25:00|6620.3|6618.5|6623.6|6621.8|6625.3|6623.3|6619.8|6618|478
1643733000000|2022-02-01 16:30:00|6623.5|6621.7|6625|6623.2|6625.1|6623.2|6621.3|6619|528
1643733300000|2022-02-01 16:35:00|6624.9|6623.1|6624.1|6622.3|6626.5|6624.4|6623.9|6621.6|484
1643733600000|2022-02-01 16:40:00|6624.2|6622.4|6620.4|6617.4|6624.2|6622.4|6618.5|6616.7|452
1643733900000|2022-02-01 16:45:00|6620.5|6617.5|6617.5|6615.7|6621.1|6618.9|6617.2|6614.9|455
1643734200000|2022-02-01 16:50:00|6617.6|6615.8|6620|6618.2|6620.6|6618.2|6616.7|6614.3|416
1643734500000|2022-02-01 16:55:00|6619.9|6618.1|6620.7|6618.9|6622.4|6620.6|6618.4|6616.4|377
1643734800000|2022-02-01 17:00:00|6620.8|6619|6622.5|6619.5|6623.5|6621.2|6619.5|6617.3|513
1643735100000|2022-02-01 17:05:00|6622|6620.2|6622.5|6620.7|6624.9|6622.4|6621.1|6618.7|421
1643735400000|2022-02-01 17:10:00|6623|6620|6624.7|6622.9|6625.7|6623.5|6622|6619.9|386
1643735700000|2022-02-01 17:15:00|6624.6|6622.8|6628.5|6625.5|6628.8|6626.3|6624.6|6622.8|372
1643736000000|2022-02-01 17:20:00|6628.6|6625.6|6628.6|6626.8|6630|6627.4|6627.5|6625.5|368
1643736300000|2022-02-01 17:25:00|6628.5|6626.7|6629.5|6627.7|6630.3|6628.2|6627.4|6625.6|374
1643736600000|2022-02-01 17:30:00|6629.4|6627.6|6624.7|6622.9|6630|6627.7|6624.1|6621.8|448
1643736900000|2022-02-01 17:35:00|6625|6623.2|6628.2|6626.4|6629.1|6627.3|6624.7|6622.9|418
1643737200000|2022-02-01 17:40:00|6628.3|6626.5|6624.5|6622.7|6629.4|6627.1|6623.9|6622|436
1643737500000|2022-02-01 17:45:00|6624.6|6622.8|6627.7|6625.9|6628.5|6626.4|6624.6|6622.8|432
1643737800000|2022-02-01 17:50:00|6627.8|6626|6629.7|6627.9|6630|6627.9|6626.7|6624.6|401
1643738100000|2022-02-01 17:55:00|6629.6|6627.8|6632.6|6629.6|6633.1|6630.9|6629.6|6627.8|334
1643738400000|2022-02-01 18:00:00|6632.8|6629.8|6632.5|6630.7|6633.4|6631.6|6630.7|6626.9|409
1643738700000|2022-02-01 18:05:00|6632.6|6630.8|6638.2|6636.4|6639.3|6637.5|6632.4|6630.6|410
1643739000000|2022-02-01 18:10:00|6638.3|6636.5|6639.7|6637.9|6641.3|6638.9|6638.2|6635.9|292
1643739300000|2022-02-01 18:15:00|6640.3|6637.3|6638.3|6636.5|6641.3|6639|6638.2|6635.8|305
1643739600000|2022-02-01 18:20:00|6638.2|6636.4|6636.6|6634.8|6639.1|6636.6|6636.6|6634.3|224
1643739900000|2022-02-01 18:25:00|6636.5|6634.7|6636.5|6634.7|6638.8|6636.5|6636.4|6634.3|268
1643740200000|2022-02-01 18:30:00|6636.4|6634.6|6636.1|6634.3|6637.2|6635.4|6635|6633.2|339
1643740500000|2022-02-01 18:35:00|6636.2|6634.4|6635.6|6633.8|6636.5|6634.7|6634.9|6633.1|314
1643740800000|2022-02-01 18:40:00|6635.7|6633.9|6635.7|6633.9|6636.3|6634.5|6635.3|6633.5|206
1643741100000|2022-02-01 18:45:00|6635.6|6633.8|6633.7|6631.9|6636|6634.2|6633.3|6631.5|220
1643741400000|2022-02-01 18:50:00|6633.5|6631.7|6633|6631.2|6634.2|6632.4|6632.6|6630.8|194
1643741700000|2022-02-01 18:55:00|6632.9|6631.1|6634.1|6632.3|6634.1|6632.3|6631.3|6629.5|205
1643742000000|2022-02-01 19:00:00|6634|6632.2|6634.4|6632.6|6636.2|6634.4|6633.8|6632|264
1643742300000|2022-02-01 19:05:00|6634.3|6632.5|6634.9|6631.9|6634.9|6632.9|6633.2|6631.4|236
1643742600000|2022-02-01 19:10:00|6634.2|6632.4|6633.6|6631.8|6634.9|6632.8|6632.3|6630.4|277
1643742900000|2022-02-01 19:15:00|6633.5|6631.7|6633.2|6631.4|6633.8|6632|6632|6630.2|292
1643743200000|2022-02-01 19:20:00|6633.1|6631.3|6633.4|6631.6|6634|6631.8|6631.1|6629.3|311
1643743500000|2022-02-01 19:25:00|6633.3|6631.5|6635.1|6633.3|6635.2|6633.4|6632.7|6630.9|256
1643743800000|2022-02-01 19:30:00|6635.2|6633.4|6635.8|6634|6636.3|6634.3|6634.5|6632.4|280
1643744100000|2022-02-01 19:35:00|6635.9|6634.1|6637.9|6636.1|6638.4|6636.1|6635.4|6633.3|289
1643744400000|2022-02-01 19:40:00|6637.8|6636|6636.4|6634.6|6638|6636.2|6636.3|6634.5|246
1643744700000|2022-02-01 19:45:00|6636.6|6634.8|6636.1|6634.3|6637.6|6635.8|6634.4|6632.6|274
1643745000000|2022-02-01 19:50:00|6636|6634.2|6636.7|6634.9|6639|6636.6|6635.9|6633.5|326
1643745300000|2022-02-01 19:55:00|6636.6|6634.8|6638.7|6636.9|6638.7|6636.9|6634.1|6632|410
1643745600000|2022-02-01 20:00:00|6638.6|6636.8|6637.9|6636.1|6640.7|6638.9|6637|6635.2|435
1643745900000|2022-02-01 20:05:00|6637.8|6636|6638.5|6636.7|6638.8|6637|6637.5|6635.7|316
1643746200000|2022-02-01 20:10:00|6638.6|6636.8|6642.4|6639.4|6642.4|6640.2|6638.5|6636.7|315
1643746500000|2022-02-01 20:15:00|6641.9|6640.1|6642.9|6641.1|6643.9|6641.7|6640.8|6638.9|315
1643746800000|2022-02-01 20:20:00|6642.8|6641|6642.3|6640.5|6643.9|6641.6|6641.6|6639.4|289
1643747100000|2022-02-01 20:25:00|6642.4|6640.6|6642.2|6640.4|6644.8|6643|6642|6640.2|335
1643747400000|2022-02-01 20:30:00|6642.3|6640.5|6640.3|6638.5|6644.4|6642.4|6640.2|6638.4|339
1643747700000|2022-02-01 20:35:00|6640.2|6638.4|6639.6|6637.8|6642.6|6640.8|6639.6|6637.2|287
1643748000000|2022-02-01 20:40:00|6639.5|6637.7|6644.4|6642.6|6644.9|6642.7|6639.5|6637.7|256
1643748300000|2022-02-01 20:45:00|6644.5|6642.7|6645.6|6643.8|6645.8|6644|6643.1|6641.3|348
1643748600000|2022-02-01 20:50:00|6645.5|6643.7|6645.7|6643.9|6646.4|6644.6|6645.3|6643.2|349
1643748900000|2022-02-01 20:55:00|6645.9|6644.1|6645.6|6643.8|6646.6|6644.8|6645.5|6643.2|385
1643749200000|2022-02-01 21:00:00|6645.7|6643.9|6644.7|6642.9|6647|6644.8|6644.2|6642.3|403
1643749500000|2022-02-01 21:05:00|6644.8|6643|6645.8|6644|6646.2|6644.4|6644.7|6642.8|209
1643749800000|2022-02-01 21:10:00|6645.7|6643.9|6645.4|6643.6|6646.7|6644.8|6645.3|6643.5|178
1643750100000|2022-02-01 21:15:00|6645.3|6643.5|6646.5|6644.7|6647.1|6644.8|6645.3|6643.2|188
1643750400000|2022-02-01 21:20:00|6646.6|6644.8|6646.5|6643.5|6648.5|6646.2|6645.8|6643.2|197
1643750700000|2022-02-01 21:25:00|6646.4|6643.4|6648|6645|6648.8|6646.3|6645.9|6643.3|219
1643751000000|2022-02-01 21:30:00|6647.9|6644.9|6648.3|6645.3|6649.2|6646.8|6647|6644.4|164
1643751300000|2022-02-01 21:35:00|6648.2|6645.2|6644|6641|6648.4|6646|6644|6641|162
1643751600000|2022-02-01 21:40:00|6644.1|6641.1|6641.8|6637.8|6644.2|6642|6638.5|6634.5|221
1643751900000|2022-02-01 21:45:00|6641.5|6637.5|6635.7|6632.7|6645.7|6641.7|6635.5|6632.5|414
1643752200000|2022-02-01 21:50:00|6635.5|6632.5|6639.7|6636.7|6640|6637|6634.2|6631.2|249
1643752500000|2022-02-01 21:55:00|6639.8|6636.8|6640.5|6637|6641.9|6638.3|6638.9|6635.1|339
1643752800000|2022-02-01 22:00:00|6641.1|6637.1|6637.5|6633.5|6641.1|6637.1|6636.1|6632.1|94
1643753100000|2022-02-01 22:05:00|6636.5|6632.5|6638.5|6634.5|6639.7|6635.7|6636.5|6632.5|86
1643753400000|2022-02-01 22:10:00|6638.7|6634.7|6638.9|6634.9|6638.9|6634.9|6637.5|6633.5|99
1643753700000|2022-02-01 22:15:00|6638.7|6634.7|6638.5|6634.5|6639|6635|6637.9|6633.9|70
1643754000000|2022-02-01 22:20:00|6638.6|6634.6|6640.2|6636.2|6640.6|6636.6|6637.6|6633.6|163
1643754300000|2022-02-01 22:25:00|6640.1|6636.1|6639.5|6635.5|6641.3|6637.3|6638.1|6634.1|178
1643754600000|2022-02-01 22:30:00|6639.4|6635.4|6638.1|6634.1|6639.6|6635.6|6637.8|6633.8|156
1643754900000|2022-02-01 22:35:00|6638.2|6634.2|6636.4|6632.4|6639.4|6635.4|6636.2|6632.2|230
1643755200000|2022-02-01 22:40:00|6636.3|6632.3|6638.6|6634.6|6639.1|6635.1|6636|6632|184
1643755500000|2022-02-01 22:45:00|6638.2|6634.2|6638.4|6634.4|6639|6635|6637.2|6633.2|175
1643755800000|2022-02-01 22:50:00|6638.5|6634.5|6638.6|6634.6|6639|6635|6637.6|6633.6|151
1643756100000|2022-02-01 22:55:00|6637.3|6633.3|6638.4|6634.4|6640.7|6636.7|6634.6|6630.7|435
1643756400000|2022-02-01 23:00:00|6638.7|6634.7|6636.7|6632.7|6639.2|6635.2|6636.2|6632.2|371
1643756700000|2022-02-01 23:05:00|6636.6|6632.6|6636.6|6633.6|6638.3|6635|6634|6631|424
1643757000000|2022-02-01 23:10:00|6636.7|6633.7|6636.4|6633.4|6637.5|6634.5|6633.9|6630.9|241
1643757300000|2022-02-01 23:15:00|6636.3|6633.3|6635.5|6632.5|6636.6|6633.6|6635.4|6632.4|104
1643757600000|2022-02-01 23:20:00|6635.4|6632.4|6635.2|6632.2|6636.2|6633.2|6634.8|6632|96
1643757900000|2022-02-01 23:25:00|6635.1|6632.1|6638.9|6635.9|6640.5|6637.9|6635.1|6632.1|164
1643758200000|2022-02-01 23:30:00|6638.8|6635.8|6639.4|6636.4|6640.2|6637.2|6637.6|6634.6|124
1643758500000|2022-02-01 23:35:00|6639.5|6636.5|6641.9|6638.9|6642.7|6639.7|6639|6636|113
1643758800000|2022-02-01 23:40:00|6642|6639|6642.5|6639.5|6643|6640|6641.7|6638.7|114
1643759100000|2022-02-01 23:45:00|6642.4|6639.4|6639.7|6636.7|6642.5|6639.5|6638.6|6635.6|168
1643759400000|2022-02-01 23:50:00|6639.8|6636.8|6638.6|6635.6|6640.2|6637.2|6638.5|6635.5|107
1643759700000|2022-02-01 23:55:00|6638.7|6635.7|6638|6635|6638.7|6635.7|6636.3|6633.3|125
1643760000000|2022-02-02 00:00:00|6638.1|6635.1|6637.4|6634.4|6640.2|6637.2|6637.1|6634.1|258
1643760300000|2022-02-02 00:05:00|6637.3|6634.3|6643.4|6640.4|6643.7|6640.7|6636.3|6633.8|251
1643760600000|2022-02-02 00:10:00|6643.3|6640.3|6640.2|6637.2|6643.8|6640.8|6638.6|6636.1|230
1643760900000|2022-02-02 00:15:00|6640.1|6637.1|6643.7|6640.7|6643.8|6640.8|6638.7|6636.3|259
1643761200000|2022-02-02 00:20:00|6643.6|6640.6|6643.9|6640.9|6644.2|6641.7|6642.1|6639.8|306
1643761500000|2022-02-02 00:25:00|6643.3|6641.5|6645.8|6642.8|6646.4|6643.9|6643.2|6641.2|283
1643761800000|2022-02-02 00:30:00|6645.7|6642.7|6645|6642|6645.7|6643.2|6643.3|6641|277
1643762100000|2022-02-02 00:35:00|6644.8|6641.8|6644.7|6641.7|6645.6|6643.1|6643.9|6641.6|218
1643762400000|2022-02-02 00:40:00|6644.8|6641.8|6645.9|6644.1|6646.4|6644.1|6644|6641.5|183
1643762700000|2022-02-02 00:45:00|6646|6644.2|6647.7|6645.9|6648.9|6646.5|6645.9|6643.8|186
1643763000000|2022-02-02 00:50:00|6647.8|6646|6649|6646|6650|6647.7|6646.8|6644.5|246
1643763300000|2022-02-02 00:55:00|6648|6645|6647.7|6645.9|6650.9|6648.7|6647.3|6644.7|254
1643763600000|2022-02-02 01:00:00|6647.8|6646|6647.3|6644.3|6649.5|6647.2|6646.2|6643.9|268
1643763900000|2022-02-02 01:05:00|6647.1|6644.1|6643.8|6642|6648.9|6646.5|6643.7|6641.3|245
1643764200000|2022-02-02 01:10:00|6643.7|6641.9|6643.7|6641.9|6645.4|6642.7|6643.2|6640.8|183
1643764500000|2022-02-02 01:15:00|6643.6|6641.8|6648.6|6645.6|6649|6646.6|6642.7|6640.4|240
1643764800000|2022-02-02 01:20:00|6648.5|6645.5|6649.7|6646.7|6650.6|6647.9|6647.8|6645.1|262
1643765100000|2022-02-02 01:25:00|6649.8|6646.8|6646.1|6643.1|6649.9|6647.6|6645.1|6642.7|253
1643765400000|2022-02-02 01:30:00|6646|6643|6643.4|6641.6|6648.4|6645.8|6642.1|6639.9|436
1643765700000|2022-02-02 01:35:00|6643.5|6641.7|6646.7|6644.9|6648.1|6645.6|6643.3|6641.1|244
1643766000000|2022-02-02 01:40:00|6646.6|6644.8|6646.2|6644.4|6648.4|6645.8|6644.8|6642.5|293
1643766300000|2022-02-02 01:45:00|6646.4|6644.6|6643.5|6641.7|6647|6644.6|6643.4|6640.8|295
1643766600000|2022-02-02 01:50:00|6643.6|6641.8|6644|6641|6644.8|6642.3|6642.7|6640.3|274
1643766900000|2022-02-02 01:55:00|6643.4|6641.6|6645.6|6642.6|6646.5|6644.2|6643.4|6641|241
1643767200000|2022-02-02 02:00:00|6645|6643.2|6646.7|6643.7|6648.6|6646.2|6643.4|6641.1|312
1643767500000|2022-02-02 02:05:00|6646.6|6643.6|6648.8|6645.8|6650.4|6647.8|6643.4|6640.8|323
1643767800000|2022-02-02 02:10:00|6648.9|6645.9|6644.2|6641.2|6649.3|6646.6|6643.7|6640.9|339
1643768100000|2022-02-02 02:15:00|6644.1|6641.1|6645.3|6642.3|6646.1|6643.7|6643.4|6641.1|191
1643768400000|2022-02-02 02:20:00|6645.2|6642.2|6642.2|6639.2|6645.8|6642.9|6641.1|6638.9|238
1643768700000|2022-02-02 02:25:00|6642.1|6639.1|6643.7|6640.7|6643.7|6641|6639.9|6637.4|250
1643769000000|2022-02-02 02:30:00|6643.6|6640.6|6644.7|6641.7|6646.4|6643.4|6643.2|6640.6|231
1643769300000|2022-02-02 02:35:00|6644.6|6641.6|6647.3|6644.3|6647.4|6645|6644.2|6641.2|203
1643769600000|2022-02-02 02:40:00|6647.2|6644.2|6646.7|6644.9|6648.3|6646.1|6644.7|6642.6|232
1643769900000|2022-02-02 02:45:00|6646.8|6645|6645.7|6642.7|6648|6645.7|6645.1|6642.7|154
1643770200000|2022-02-02 02:50:00|6645.8|6642.8|6646.7|6644.9|6648.7|6646.2|6645.7|6642.7|168
1643770500000|2022-02-02 02:55:00|6646.5|6644.7|6644.2|6642.4|6647.8|6645.3|6643.9|6641.7|204
1643770800000|2022-02-02 03:00:00|6644.3|6642.5|6642.3|6639.3|6645.3|6642.8|6641.6|6639.1|260
1643771100000|2022-02-02 03:05:00|6642.4|6639.4|6641.5|6638.5|6643.6|6641.2|6640.8|6638.5|189
1643771400000|2022-02-02 03:10:00|6641.4|6638.4|6640.6|6637.6|6641.6|6639.2|6639.9|6637.5|151
1643771700000|2022-02-02 03:15:00|6640.8|6637.8|6640.3|6637.3|6640.9|6638.5|6638.7|6636.3|173
1643772000000|2022-02-02 03:20:00|6640.2|6637.2|6638|6636.2|6640.2|6637.8|6637.4|6635.2|209
1643772300000|2022-02-02 03:25:00|6637.9|6636.1|6637.5|6635.7|6638.8|6636.7|6636.9|6635.1|154
1643772600000|2022-02-02 03:30:00|6637.4|6635.6|6636.5|6634.7|6638.1|6635.9|6636.1|6634.1|156
1643772900000|2022-02-02 03:35:00|6636.4|6634.6|6635.5|6633.7|6637.9|6635.5|6635.5|6633.6|222
1643773200000|2022-02-02 03:40:00|6635.4|6633.6|6636|6634.2|6637.4|6635|6635.3|6633|177
1643773500000|2022-02-02 03:45:00|6635.8|6634|6635.7|6633.9|6636.3|6634.5|6635|6632.7|188
1643773800000|2022-02-02 03:50:00|6636.1|6634.3|6635.8|6634|6637.2|6635|6635.7|6633.5|126
1643774100000|2022-02-02 03:55:00|6635.7|6633.9|6633.4|6631.6|6636|6634.2|6633.1|6631.3|156
1643774400000|2022-02-02 04:00:00|6633.7|6631.9|6635.7|6633.9|6635.9|6634.1|6633.5|6631.7|186
1643774700000|2022-02-02 04:05:00|6635.8|6634|6635|6633.2|6636.6|6634.7|6634.8|6633|172
1643775000000|2022-02-02 04:10:00|6635.1|6633.3|6635.4|6633.6|6635.8|6633.8|6634.3|6632.2|143
1643775300000|2022-02-02 04:15:00|6635.5|6633.7|6633.5|6630.5|6635.8|6633.8|6632.9|6630.4|209
1643775600000|2022-02-02 04:20:00|6633.4|6630.4|6631.9|6630.1|6633.7|6631.3|6631.5|6629.1|198
1643775900000|2022-02-02 04:25:00|6631.8|6630|6632.7|6629.7|6633.7|6631.3|6631.8|6629.5|125
1643776200000|2022-02-02 04:30:00|6632.6|6629.6|6632.4|6630.6|6634.1|6631.8|6632.1|6629.6|177
1643776500000|2022-02-02 04:35:00|6632.3|6630.5|6632.7|6630.9|6634.6|6632.2|6632.3|6629.6|160
1643776800000|2022-02-02 04:40:00|6632.6|6630.8|6631.6|6629.8|6633.3|6631|6630.4|6628.1|128
1643777100000|2022-02-02 04:45:00|6631.5|6629.7|6630.1|6628.3|6632.6|6630.1|6630.1|6627.6|178
1643777400000|2022-02-02 04:50:00|6630|6628.2|6633.3|6630.3|6633.4|6630.9|6630|6628.2|156
1643777700000|2022-02-02 04:55:00|6633.4|6630.4|6632.1|6630.3|6633.6|6631.2|6632.1|6629.7|127
1643778000000|2022-02-02 05:00:00|6632.2|6630.4|6631.7|6629.9|6632.8|6630.4|6630.5|6628.3|185
1643778300000|2022-02-02 05:05:00|6631.8|6630|6630.6|6628.8|6632.3|6630|6630.4|6628.1|162
1643778600000|2022-02-02 05:10:00|6630.7|6628.9|6632.3|6629.3|6632.4|6630|6630.4|6628.6|111
1643778900000|2022-02-02 05:15:00|6632.4|6629.4|6634.8|6633|6634.9|6633|6632.1|6629.4|195
1643779200000|2022-02-02 05:20:00|6634.7|6632.9|6635.3|6633.5|6636|6633.7|6634.4|6632.2|155
1643779500000|2022-02-02 05:25:00|6635.2|6633.4|6637.2|6634.2|6637.4|6634.9|6633.9|6631.9|194
1643779800000|2022-02-02 05:30:00|6637.3|6634.3|6636.4|6634.6|6637.8|6635.4|6636.4|6634|142
1643780100000|2022-02-02 05:35:00|6636.8|6633.8|6636.6|6634.8|6637|6634.9|6635.4|6632.9|120
1643780400000|2022-02-02 05:40:00|6636.8|6635|6634|6632.2|6637.5|6635.1|6634|6632.2|188
1643780700000|2022-02-02 05:45:00|6634.1|6632.3|6636.2|6633.2|6636.3|6633.9|6633.5|6631.2|205
1643781000000|2022-02-02 05:50:00|6636.3|6633.3|6635.8|6632.8|6636.6|6634.4|6634.9|6632.5|207
1643781300000|2022-02-02 05:55:00|6635.7|6632.7|6636.2|6633.2|6637.5|6635.2|6635.4|6632.7|252
1643781600000|2022-02-02 06:00:00|6636.1|6633.1|6635.8|6634|6638.3|6636|6634|6631.6|316
1643781900000|2022-02-02 06:05:00|6635.7|6633.9|6637.3|6635.5|6639.4|6636.4|6635.5|6633|250
1643782200000|2022-02-02 06:10:00|6637.4|6635.6|6637.4|6634.4|6639|6636.6|6636.8|6634.3|198
1643782500000|2022-02-02 06:15:00|6637.5|6634.5|6639.5|6636.5|6639.8|6637.8|6635.5|6633|251
1643782800000|2022-02-02 06:20:00|6639.4|6636.4|6636.3|6634.5|6639.7|6637.4|6636.2|6633.9|221
1643783100000|2022-02-02 06:25:00|6635.5|6633.7|6635.7|6633.9|6637.2|6634.9|6634.6|6632.3|231
1643783400000|2022-02-02 06:30:00|6635.8|6634|6632.4|6630.6|6636.4|6634.4|6632.4|6630.6|228
1643783700000|2022-02-02 06:35:00|6632.3|6630.5|6632.7|6630.9|6634.5|6632.7|6632.2|6630.4|214
1643784000000|2022-02-02 06:40:00|6632.8|6631|6632.3|6630.5|6633.2|6631.4|6631.6|6629.7|212
1643784300000|2022-02-02 06:45:00|6632.2|6630.4|6633.1|6631.3|6634.3|6632.1|6631.7|6629.6|225
1643784600000|2022-02-02 06:50:00|6633.2|6631.4|6632.1|6630.3|6633.2|6631.4|6630.8|6628.5|246
1643784900000|2022-02-02 06:55:00|6632.2|6630.4|6634.1|6631.1|6635.1|6632.7|6632.1|6629.7|240
1643785200000|2022-02-02 07:00:00|6633.9|6630.9|6631.8|6630|6634.7|6632.3|6630.9|6629.1|344
1643785500000|2022-02-02 07:05:00|6631.7|6629.9|6633.5|6631.7|6633.8|6632|6630.8|6628.5|310
1643785800000|2022-02-02 07:10:00|6633.6|6631.8|6635.1|6633.3|6635.6|6633.5|6632.9|6630.7|266
1643786100000|2022-02-02 07:15:00|6635.6|6632.6|6637.4|6635.6|6637.5|6635.7|6634.7|6632.5|287
1643786400000|2022-02-02 07:20:00|6637.1|6635.3|6636.9|6635.1|6638.8|6636.8|6636.5|6634.4|282
1643786700000|2022-02-02 07:25:00|6636.8|6635|6636.6|6633.6|6637.9|6635.5|6635.5|6633.5|248
1643787000000|2022-02-02 07:30:00|6636.5|6633.5|6637.8|6636|6639.1|6637.2|6635.9|6633.5|333
1643787300000|2022-02-02 07:35:00|6637.9|6636.1|6633.7|6631.9|6638.7|6636.2|6633.7|6631.3|381
1643787600000|2022-02-02 07:40:00|6633.8|6632|6634.9|6633.1|6635.2|6633.4|6632.4|6630|352
1643787900000|2022-02-02 07:45:00|6635.4|6632.4|6631.7|6629.9|6635.4|6632.5|6630.8|6628.4|377
1643788200000|2022-02-02 07:50:00|6631.5|6629.7|6633.9|6630.9|6634.2|6632.2|6630.4|6628.1|355
1643788500000|2022-02-02 07:55:00|6633.4|6631.6|6635.9|6634.1|6637.5|6635.3|6632.6|6630.4|377
1643788800000|2022-02-02 08:00:00|6635.6|6633.8|6637.1|6635.3|6639.2|6637|6634.7|6632.7|567
1643789100000|2022-02-02 08:05:00|6637.7|6634.7|6636.1|6634.3|6637.8|6635.6|6634.8|6633|408
1643789400000|2022-02-02 08:10:00|6636|6634.2|6634.9|6633.1|6637.6|6635.3|6634.8|6632.8|355
1643789700000|2022-02-02 08:15:00|6635|6633.2|6633.1|6631.3|6636.7|6634.5|6632.8|6630.7|335
1643790000000|2022-02-02 08:20:00|6632.9|6631.1|6633.3|6631.5|6634.7|6632.7|6631.8|6629.6|373
1643790300000|2022-02-02 08:25:00|6633.4|6631.6|6635.1|6633.3|6635.2|6633.4|6632|6629.7|472
1643790600000|2022-02-02 08:30:00|6635.2|6633.4|6636.5|6634.7|6638.9|6636.5|6634.9|6632.7|364
1643790900000|2022-02-02 08:35:00|6636.6|6634.8|6633.4|6631.6|6639.4|6637|6633.4|6631.1|363
1643791200000|2022-02-02 08:40:00|6633.2|6631.4|6631.9|6630.1|6634.2|6631.9|6630.8|6628.5|415
1643791500000|2022-02-02 08:45:00|6631.8|6630|6631.5|6629.7|6632.7|6630.6|6630.1|6627.7|397
1643791800000|2022-02-02 08:50:00|6631.3|6629.5|6631.5|6629.7|6634.1|6631.6|6630.2|6627.7|355
1643792100000|2022-02-02 08:55:00|6631.3|6629.5|6633.2|6631.4|6634.8|6632.5|6630.8|6628.6|381
1643792400000|2022-02-02 09:00:00|6633.3|6631.5|6634.3|6632.5|6635.9|6634|6633|6630.7|375
1643792700000|2022-02-02 09:05:00|6634.4|6632.6|6634.2|6632.4|6636|6633.8|6633.6|6631.1|301
1643793000000|2022-02-02 09:10:00|6634.1|6632.3|6634.9|6633.1|6637.3|6635.1|6633.8|6631.1|339
1643793300000|2022-02-02 09:15:00|6634.8|6633|6634.3|6632.5|6637.3|6635.5|6633.9|6631.6|326
1643793600000|2022-02-02 09:20:00|6634.4|6632.6|6630.8|6629|6635.6|6633.3|6630.7|6628.5|362
1643793900000|2022-02-02 09:25:00|6630.7|6628.9|6630.5|6628.7|6632.7|6630.9|6629.7|6627.6|370
1643794200000|2022-02-02 09:30:00|6630.4|6628.6|6633.7|6631.9|6634|6632.2|6629.9|6628.1|413
1643794500000|2022-02-02 09:35:00|6633.6|6631.8|6635.5|6633.7|6637.8|6635.4|6632.9|6630.6|352
1643794800000|2022-02-02 09:40:00|6635.4|6633.6|6636.9|6635.1|6636.9|6635.1|6634.3|6632.5|342
1643795100000|2022-02-02 09:45:00|6636.8|6635|6637|6635.2|6637.7|6635.6|6635.9|6633.7|340
1643795400000|2022-02-02 09:50:00|6636.9|6635.1|6639.4|6637.6|6639.4|6637.6|6636.2|6633.8|302
1643795700000|2022-02-02 09:55:00|6639.6|6637.8|6643.4|6640.4|6643.7|6641.2|6639.6|6637.6|364
1643796000000|2022-02-02 10:00:00|6643.6|6640.6|6644.4|6641.4|6645.2|6642.6|6642.3|6639.7|444
1643796300000|2022-02-02 10:05:00|6644.2|6641.2|6640.2|6637.2|6645.6|6643.1|6639.8|6637|400
1643796600000|2022-02-02 10:10:00|6639.3|6637.5|6641.3|6639.5|6641.9|6639.6|6638.9|6636.5|365
1643796900000|2022-02-02 10:15:00|6642|6639|6643.7|6640.7|6644.2|6641.8|6640.9|6638.6|412
1643797200000|2022-02-02 10:20:00|6643.8|6640.8|6643.3|6640.3|6643.9|6641.8|6642|6640.2|362
1643797500000|2022-02-02 10:25:00|6643.2|6640.2|6645.8|6642.8|6645.9|6643.8|6642.3|6640.1|333
1643797800000|2022-02-02 10:30:00|6645.9|6642.9|6645.7|6642.7|6645.9|6643.7|6643.5|6641.2|301
1643798100000|2022-02-02 10:35:00|6645.8|6642.8|6645.2|6643.4|6647.5|6645.3|6644.8|6642.6|330
1643798400000|2022-02-02 10:40:00|6645.3|6643.5|6646.9|6645.1|6647.8|6645.6|6644.1|6641.9|290
1643798700000|2022-02-02 10:45:00|6646.7|6644.9|6644.7|6642.9|6646.9|6645.1|6643.9|6641.8|335
1643799000000|2022-02-02 10:50:00|6644.8|6643|6645.5|6643.7|6646.7|6644.5|6644.4|6642.6|247
1643799300000|2022-02-02 10:55:00|6645.4|6643.6|6645.6|6643.8|6646.7|6644.5|6642.7|6640.9|325
1643799600000|2022-02-02 11:00:00|6645.7|6643.9|6645.5|6643.7|6648.4|6646.4|6645.4|6643.3|304
1643799900000|2022-02-02 11:05:00|6645.3|6643.5|6643.4|6641.6|6645.6|6643.8|6642.8|6641|339
1643800200000|2022-02-02 11:10:00|6643.3|6641.5|6642.7|6640.9|6643.8|6641.7|6641.9|6639.7|287
1643800500000|2022-02-02 11:15:00|6642.8|6641|6644.1|6642.3|6644.3|6642.5|6641.8|6639.7|287
1643800800000|2022-02-02 11:20:00|6644.2|6642.4|6644.6|6642.8|6645.3|6643.3|6644|6641.9|296
1643801100000|2022-02-02 11:25:00|6644.7|6642.9|6643.6|6641.8|6645.7|6643.8|6643.2|6641.2|314
1643801400000|2022-02-02 11:30:00|6643.7|6641.9|6644.4|6642.6|6646.5|6644.7|6643.7|6641.9|325
1643801700000|2022-02-02 11:35:00|6644.5|6642.7|6645.1|6643.3|6647.3|6645.2|6643.9|6642.1|329
1643802000000|2022-02-02 11:40:00|6645|6643.2|6644|6642.2|6646.1|6643.9|6643.2|6641.2|256
1643802300000|2022-02-02 11:45:00|6644.1|6642.3|6645.7|6643.9|6645.7|6643.9|6643.1|6641.3|210
1643802600000|2022-02-02 11:50:00|6645.6|6643.8|6647.2|6645.4|6647.5|6645.7|6645.3|6643.2|263
1643802900000|2022-02-02 11:55:00|6647.1|6645.3|6643.9|6642.1|6647.8|6645.4|6643.3|6641.2|275
1643803200000|2022-02-02 12:00:00|6644.5|6641.5|6646.5|6644.7|6648.2|6646|6642.7|6640.9|320
1643803500000|2022-02-02 12:05:00|6646.6|6644.8|6646.6|6644.8|6647.4|6645.6|6644.7|6642.9|280
1643803800000|2022-02-02 12:10:00|6646.5|6644.7|6647|6645.2|6647.5|6645.7|6646|6644.1|269
1643804100000|2022-02-02 12:15:00|6646.9|6645.1|6650.6|6648.8|6652|6650.2|6646.6|6644.8|351
1643804400000|2022-02-02 12:20:00|6650.8|6649|6649.3|6646.3|6651.4|6649|6648.6|6646.2|283
1643804700000|2022-02-02 12:25:00|6649.2|6646.2|6648.6|6646.8|6650.2|6648.3|6647.1|6644.8|365
1643805000000|2022-02-02 12:30:00|6648.4|6646.6|6648.7|6646.9|6650.5|6648.7|6648.2|6646.4|307
1643805300000|2022-02-02 12:35:00|6648.6|6646.8|6648.4|6646.6|6648.9|6647.1|6646.8|6645|268
1643805600000|2022-02-02 12:40:00|6648.5|6646.7|6648.3|6646.5|6648.6|6646.8|6647.4|6644.8|233
1643805900000|2022-02-02 12:45:00|6648.4|6646.6|6648.9|6647.1|6650.4|6648.6|6647.2|6645.1|293
1643806200000|2022-02-02 12:50:00|6648.8|6647|6650.5|6648.7|6651.8|6649.9|6648.8|6646.7|285
1643806500000|2022-02-02 12:55:00|6650.6|6648.8|6654.6|6652.8|6654.7|6652.9|6650.6|6648.8|313
1643806800000|2022-02-02 13:00:00|6654.4|6652.6|6655.8|6654|6656.5|6654.7|6653.7|6651.3|365
1643807100000|2022-02-02 13:05:00|6655.9|6654.1|6654.3|6652.5|6656.3|6654.5|6653|6651.2|327
1643807400000|2022-02-02 13:10:00|6654.4|6652.6|6658.9|6655|6659.5|6655.5|6653.8|6652|356
1643807700000|2022-02-02 13:15:00|6659.2|6655.2|6654.7|6652.9|6663.9|6661.2|6654.5|6652.1|596
1643808000000|2022-02-02 13:20:00|6654.5|6652.7|6658.8|6657|6659.7|6657.4|6654.5|6652.4|498
1643808300000|2022-02-02 13:25:00|6658.9|6657.1|6653.9|6652.1|6659.8|6657.8|6653.8|6652|459
1643808600000|2022-02-02 13:30:00|6654|6652.2|6651.9|6650.1|6655.4|6653.6|6651.4|6649.6|396
1643808900000|2022-02-02 13:35:00|6652.1|6650.3|6653.2|6651.4|6654.6|6652.8|6651.3|6649.5|435
1643809200000|2022-02-02 13:40:00|6653.3|6651.5|6653.5|6651.7|6656.8|6655|6652.6|6650.8|453
1643809500000|2022-02-02 13:45:00|6653.6|6651.8|6652.9|6651.1|6655.4|6653.6|6651.8|6650|362
1643809800000|2022-02-02 13:50:00|6653.1|6651.3|6650.7|6647.7|6653.6|6651.8|6648.9|6646.9|449
1643810100000|2022-02-02 13:55:00|6650|6648.2|6642.7|6640.9|6650.8|6648.4|6642.6|6640.2|480
1643810400000|2022-02-02 14:00:00|6643|6641.2|6642.8|6641|6645.7|6643.6|6641.2|6638.7|575
1643810700000|2022-02-02 14:05:00|6642.7|6640.9|6643.6|6641.8|6644.3|6642.2|6641.8|6639.7|477
1643811000000|2022-02-02 14:10:00|6643.5|6641.7|6643.9|6642.1|6647.2|6645.4|6641.9|6639.7|469
1643811300000|2022-02-02 14:15:00|6644|6642.2|6645.4|6643.6|6647.6|6645.2|6643.1|6641.3|441
1643811600000|2022-02-02 14:20:00|6646|6643|6648|6646.2|6648.9|6647.1|6644.3|6642.2|434
1643811900000|2022-02-02 14:25:00|6648.1|6646.3|6649.5|6647.7|6649.6|6647.8|6645.8|6644|434
1643812200000|2022-02-02 14:30:00|6649.6|6647.8|6645.5|6643.7|6649.8|6648|6643.1|6641.3|604
1643812500000|2022-02-02 14:35:00|6645.6|6643.8|6646|6644.2|6649|6647.2|6645.6|6643.8|578
1643812800000|2022-02-02 14:40:00|6645.9|6644.1|6638.8|6637|6645.9|6644.1|6637.6|6635.8|620
1643813100000|2022-02-02 14:45:00|6638.9|6637.1|6635.3|6633.5|6640.5|6638.7|6635.2|6633.4|575
1643813400000|2022-02-02 14:50:00|6635.4|6633.6|6637.5|6635.7|6640.1|6638.3|6635.4|6633.6|585
1643813700000|2022-02-02 14:55:00|6637.3|6635.5|6635.9|6634.1|6638.3|6636.5|6633.9|6632.1|578
1643814000000|2022-02-02 15:00:00|6636.5|6633.5|6635.3|6633.5|6638.7|6636.9|6633.8|6631.5|644
1643814300000|2022-02-02 15:05:00|6635.1|6633.3|6634.8|6633|6638|6636.2|6634.6|6632.7|536
1643814600000|2022-02-02 15:10:00|6634.5|6632.7|6634.2|6632.4|6637.2|6635.4|6632.4|6630.6|566
1643814900000|2022-02-02 15:15:00|6634.3|6632.5|6633.2|6631.4|6635.4|6633.6|6630.8|6629|532
1643815200000|2022-02-02 15:20:00|6633.3|6631.5|6633.4|6631.6|6634.7|6632.9|6631.3|6629.5|510
1643815500000|2022-02-02 15:25:00|6633.3|6631.5|6632.4|6630.6|6636.2|6634.4|6632.2|6630.4|546
1643815800000|2022-02-02 15:30:00|6632.5|6630.7|6634.1|6632.3|6635.2|6633.4|6632.1|6630.3|489
1643816100000|2022-02-02 15:35:00|6634|6632.2|6633.8|6632|6635.3|6633.5|6631.7|6629.9|495
1643816400000|2022-02-02 15:40:00|6633.7|6631.9|6637.2|6635.4|6637.6|6635.8|6633.6|6631.8|533
1643816700000|2022-02-02 15:45:00|6637.3|6635.5|6638.9|6637.1|6640|6638.2|6636.6|6634.7|497
1643817000000|2022-02-02 15:50:00|6638.8|6637|6633.8|6632|6641.8|6640|6633.4|6631.5|564
1643817300000|2022-02-02 15:55:00|6633.9|6632.1|6635.6|6633.8|6637|6635.2|6631.9|6630.1|585
1643817600000|2022-02-02 16:00:00|6635.7|6633.9|6638.5|6636.7|6639.9|6638.1|6635|6633.2|576
1643817900000|2022-02-02 16:05:00|6638.6|6636.8|6633|6631.2|6639.3|6637.5|6633|6631.2|460
1643818200000|2022-02-02 16:10:00|6632.9|6631.1|6630.1|6628.3|6634.4|6632.6|6628.7|6626.9|477
1643818500000|2022-02-02 16:15:00|6630|6628.2|6627.6|6625.8|6630.2|6628.4|6626.3|6624.5|485
1643818800000|2022-02-02 16:20:00|6627.5|6625.7|6630.4|6628.6|6632|6630.2|6627.4|6625.6|418
1643819100000|2022-02-02 16:25:00|6630.5|6628.7|6632.4|6630.6|6633.5|6631.7|6629.9|6628.1|375
1643819400000|2022-02-02 16:30:00|6632.1|6630.3|6629.9|6628.1|6632.8|6631|6628.1|6626.3|429
1643819700000|2022-02-02 16:35:00|6630|6628.2|6628|6626.2|6630.9|6629.1|6626.9|6625.1|387
1643820000000|2022-02-02 16:40:00|6628.1|6626.3|6628.5|6626.7|6629.6|6627.8|6627|6625.2|330
1643820300000|2022-02-02 16:45:00|6628.4|6626.6|6627.5|6625.7|6630|6628.2|6627.4|6625.6|352
1643820600000|2022-02-02 16:50:00|6627.6|6625.8|6625.8|6624|6628.3|6626.5|6625.6|6623.8|334
1643820900000|2022-02-02 16:55:00|6625.9|6624.1|6627.7|6625.9|6628|6626.2|6624.7|6622.9|301
1643821200000|2022-02-02 17:00:00|6627.6|6625.8|6630|6628.2|6630|6628.2|6627.1|6624.8|346
1643821500000|2022-02-02 17:05:00|6629.9|6628.1|6633.8|6632|6635.2|6632.9|6629.8|6628|406
1643821800000|2022-02-02 17:10:00|6633.9|6632.1|6632.5|6630.7|6634.1|6632.3|6632.3|6630.5|306
1643822100000|2022-02-02 17:15:00|6632.6|6630.8|6633.1|6631.3|6636.2|6634.3|6632.4|6630.6|387
1643822400000|2022-02-02 17:20:00|6633.3|6631.5|6632.3|6630.5|6633.8|6632|6631.7|6629.9|294
1643822700000|2022-02-02 17:25:00|6632.4|6630.6|6634.4|6632.6|6634.6|6632.8|6632.1|6630.3|288
1643823000000|2022-02-02 17:30:00|6634.5|6632.7|6633.7|6631.9|6634.6|6632.8|6633.2|6631.4|289
1643823300000|2022-02-02 17:35:00|6633.6|6631.8|6633.9|6632.1|6634.5|6632.7|6632.8|6631|211
1643823600000|2022-02-02 17:40:00|6634|6632.2|6634.9|6633.1|6635.6|6633.7|6633.6|6631.5|227
1643823900000|2022-02-02 17:45:00|6635.3|6633.5|6634.9|6633.1|6635.7|6633.7|6634.3|6632.5|247
1643824200000|2022-02-02 17:50:00|6635|6633.2|6637|6635.2|6637.1|6635.3|6634.6|6632.4|205
1643824500000|2022-02-02 17:55:00|6636.9|6635.1|6639.5|6635.5|6639.6|6636.7|6636.7|6634.7|311
1643824800000|2022-02-02 18:00:00|6636.7|6632.7|6637.9|6636.1|6640.6|6636.6|6635.8|6632.5|295
1643825100000|2022-02-02 18:05:00|6638.1|6636.3|6638.2|6636.4|6640.2|6638.4|6638.1|6636.3|185
1643825400000|2022-02-02 18:10:00|6638.1|6636.3|6639.1|6637.3|6639.6|6637.5|6637.6|6635.5|285
1643825700000|2022-02-02 18:15:00|6639.2|6637.4|6637.2|6635.4|6639.5|6637.7|6637.2|6635.4|245
1643826000000|2022-02-02 18:20:00|6637.3|6635.5|6638|6636.2|6638.3|6636.5|6636.9|6634.8|246
1643826300000|2022-02-02 18:25:00|6638.1|6636.3|6636.3|6634.5|6638.2|6636.4|6635.1|6633.1|221
1643826600000|2022-02-02 18:30:00|6636.2|6634.4|6636.3|6634.5|6637.1|6635.3|6635.1|6633.3|226
1643826900000|2022-02-02 18:35:00|6636.2|6634.4|6636.6|6634.8|6637.2|6635.1|6635.6|6633.8|165
1643827200000|2022-02-02 18:40:00|6636.5|6634.7|6636.4|6634.6|6637.1|6635|6635.1|6633.3|229
1643827500000|2022-02-02 18:45:00|6636.2|6634.4|6634.3|6632.5|6637.2|6635.4|6634.3|6632.5|253
1643827800000|2022-02-02 18:50:00|6634.4|6632.6|6634.4|6632.6|6635.2|6633.4|6633.3|6631.5|274
1643828100000|2022-02-02 18:55:00|6634.3|6632.5|6636.8|6635|6637.3|6635.5|6634.3|6632.5|248
1643828400000|2022-02-02 19:00:00|6636.9|6635.1|6637.6|6635.8|6638.2|6636.4|6636.2|6634.4|196
1643828700000|2022-02-02 19:05:00|6637.7|6635.9|6637.8|6636|6637.8|6636|6636.1|6634.3|239
1643829000000|2022-02-02 19:10:00|6637.7|6635.9|6637.4|6635.6|6638.5|6636.7|6637.1|6635.3|223
1643829300000|2022-02-02 19:15:00|6637.3|6635.5|6637.2|6635.4|6637.8|6636|6635.8|6634|262
1643829600000|2022-02-02 19:20:00|6637.1|6635.3|6636.5|6634.7|6637.3|6635.5|6634.7|6632.7|241
1643829900000|2022-02-02 19:25:00|6636.4|6634.6|6636.9|6635.1|6637.6|6635.8|6635.9|6634.1|257
1643830200000|2022-02-02 19:30:00|6637|6635.2|6639.7|6637.9|6639.8|6638|6637|6635.2|271
1643830500000|2022-02-02 19:35:00|6639.6|6637.8|6638.7|6636.9|6640.4|6638.6|6638.6|6636.8|294
1643830800000|2022-02-02 19:40:00|6638.6|6636.8|6639.2|6637.4|6639.8|6638|6638.6|6636.6|222
1643831100000|2022-02-02 19:45:00|6639.1|6637.3|6639.6|6637.8|6639.7|6637.9|6638.4|6636.6|264
1643831400000|2022-02-02 19:50:00|6639.5|6637.7|6639.4|6637.6|6640|6638.2|6638.6|6636.7|223
1643831700000|2022-02-02 19:55:00|6639.3|6637.5|6638.5|6636.7|6640.8|6638.5|6638.4|6636.3|295
1643832000000|2022-02-02 20:00:00|6638.3|6636.5|6642.1|6640.3|6642.6|6640.3|6638.3|6636.5|356
1643832300000|2022-02-02 20:05:00|6642.2|6640.4|6641.4|6639.6|6642.6|6640.4|6640.4|6638.6|289
1643832600000|2022-02-02 20:10:00|6641.5|6639.7|6642.6|6640.8|6642.9|6640.9|6640.9|6639.1|245
1643832900000|2022-02-02 20:15:00|6642.7|6640.9|6643.1|6641.3|6643.6|6641.3|6641.3|6639.4|257
1643833200000|2022-02-02 20:20:00|6643.3|6641.5|6642.1|6640.3|6644|6641.6|6641.4|6639.2|246
1643833500000|2022-02-02 20:25:00|6642.2|6640.4|6639.5|6636.5|6643|6640.5|6638.2|6636.3|375
1643833800000|2022-02-02 20:30:00|6639.6|6636.6|6640.6|6637.6|6640.6|6638.3|6638.6|6636.3|342
1643834100000|2022-02-02 20:35:00|6640.5|6637.5|6638.6|6636.8|6641.1|6638.7|6638.2|6636.4|420
1643834400000|2022-02-02 20:40:00|6638.7|6636.9|6636.9|6633.9|6639.2|6637|6635.9|6633.6|340
1643834700000|2022-02-02 20:45:00|6636|6634.2|6637.2|6635.4|6638.1|6635.8|6635.9|6633.8|287
1643835000000|2022-02-02 20:50:00|6637.4|6634.4|6636.5|6634.7|6638|6635.6|6635.3|6633.2|318
1643835300000|2022-02-02 20:55:00|6636.7|6634.9|6636.5|6634.7|6638.1|6635.8|6635.9|6633.6|338
1643835600000|2022-02-02 21:00:00|6636.6|6634.8|6636.9|6633.9|6637.8|6635.4|6635.4|6633|242
1643835900000|2022-02-02 21:05:00|6637|6634|6633.3|6630.3|6637|6634.3|6632.5|6630.1|384
1643836200000|2022-02-02 21:10:00|6633|6630|6633.7|6630.7|6633.7|6631.3|6631.6|6629.2|391
1643836500000|2022-02-02 21:15:00|6633.8|6630.8|6633.3|6630.3|6634.3|6631.8|6632.5|6630|300
1643836800000|2022-02-02 21:20:00|6633.2|6630.2|6633.6|6631.8|6633.9|6631.9|6632.4|6630.1|182
1643837100000|2022-02-02 21:25:00|6633.7|6631.9|6634.3|6631.3|6635.1|6632.8|6633.6|6631.1|176
1643837400000|2022-02-02 21:30:00|6634.4|6631.4|6635.3|6633.5|6636|6633.5|6633.5|6631.1|139
1643837700000|2022-02-02 21:35:00|6635.4|6633.6|6633.9|6632.1|6635.9|6633.6|6633.8|6631.6|142
1643838000000|2022-02-02 21:40:00|6633.8|6632|6633.9|6630.9|6634.5|6632.1|6633.3|6630.8|114
1643838300000|2022-02-02 21:45:00|6633.8|6630.8|6632.8|6629.8|6634.3|6631.3|6632.7|6629.7|146
1643838600000|2022-02-02 21:50:00|6632.7|6629.7|6634.3|6631.3|6634.4|6631.4|6632.7|6629.7|124
1643838900000|2022-02-02 21:55:00|6634.2|6631.2|6631.6|6627.6|6635.3|6632.1|6629|6625|327
1643839200000|2022-02-02 22:00:00|6629.9|6625.9|6635.1|6631.1|6636.9|6632.9|6624.3|6620.3|157
1643839500000|2022-02-02 22:05:00|6634.9|6630.9|6636.2|6632.2|6642.4|6638.4|6633.3|6629.3|164
1643839800000|2022-02-02 22:10:00|6636|6632|6635.7|6631.7|6637.6|6633.6|6634.9|6630.9|147
1643840100000|2022-02-02 22:15:00|6635.8|6631.8|6636.4|6632.4|6637.7|6633.7|6635.7|6631.7|109
1643840400000|2022-02-02 22:20:00|6636.2|6632.2|6637.1|6633.1|6637.6|6633.6|6635.5|6631.5|135
1643840700000|2022-02-02 22:25:00|6636.9|6632.9|6635.8|6631.8|6636.9|6632.9|6634.8|6630.8|191
1643841000000|2022-02-02 22:30:00|6634.7|6630.7|6637.4|6633.4|6637.7|6633.7|6634.7|6630.7|174
1643841300000|2022-02-02 22:35:00|6637.7|6633.7|6637.9|6633.9|6637.9|6633.9|6636.8|6632.8|145
1643841600000|2022-02-02 22:40:00|6637.8|6633.8|6636.8|6632.8|6637.8|6633.8|6636.3|6632.3|170
1643841900000|2022-02-02 22:45:00|6636.6|6632.6|6634.6|6630.6|6636.9|6632.9|6633.9|6629.9|262
1643842200000|2022-02-02 22:50:00|6634.7|6630.7|6633.2|6629.2|6636.1|6632.1|6633|6629|233
1643842500000|2022-02-02 22:55:00|6633.1|6629.1|6632.7|6628.7|6633.9|6629.9|6632.1|6628.1|279
1643842800000|2022-02-02 23:00:00|6632.6|6628.6|6634.8|6631.8|6637.8|6633.8|6632.5|6628.5|424
1643843100000|2022-02-02 23:05:00|6634.6|6631.6|6633.3|6630.3|6634.9|6631.6|6633.1|6629.9|162
1643843400000|2022-02-02 23:10:00|6633.4|6630.2|6628.8|6625.8|6633.4|6630.3|6628.6|6625.6|286
1643843700000|2022-02-02 23:15:00|6628.9|6625.9|6627.3|6624.3|6629.6|6626.8|6627.1|6624.1|171
1643844000000|2022-02-02 23:20:00|6627.6|6624.6|6623.2|6620.2|6627.7|6625.1|6621.3|6618.3|274
1643844300000|2022-02-02 23:25:00|6623.3|6620.3|6620.4|6617.4|6623.3|6620.3|6620|6617|195
1643844600000|2022-02-02 23:30:00|6620.5|6617.5|6620.3|6617.3|6622.2|6619.2|6618.2|6615.2|273
1643844900000|2022-02-02 23:35:00|6620.2|6617.2|6618|6615|6620.7|6617.7|6617.9|6614.9|148
1643845200000|2022-02-02 23:40:00|6617.9|6614.9|6616.4|6613.4|6617.9|6614.9|6615.1|6612.2|222
1643845500000|2022-02-02 23:45:00|6616.5|6613.5|6612.1|6609.1|6616.8|6613.8|6612|6609|225
1643845800000|2022-02-02 23:50:00|6612.2|6609.2|6612.3|6609.3|6612.6|6609.6|6611.2|6608.2|158
1643846100000|2022-02-02 23:55:00|6612.4|6609.4|6612.8|6609.8|6614.3|6611.8|6611.8|6609.2|171
1643846400000|2022-02-03 00:00:00|6612.9|6609.9|6617.5|6615.7|6618.3|6615.9|6612.9|6609.9|332
1643846700000|2022-02-03 00:05:00|6617.4|6615.6|6617.2|6615.4|6618.3|6615.9|6613.4|6611|420
1643847000000|2022-02-03 00:10:00|6617.1|6615.3|6621.3|6618.3|6621.3|6619|6615.9|6613.6|342
1643847300000|2022-02-03 00:15:00|6620.7|6618.9|6618.6|6616.8|6621.3|6618.9|6618.1|6616.3|292
1643847600000|2022-02-03 00:20:00|6618.5|6616.7|6618.7|6615.7|6620.3|6618.2|6617.7|6615.6|269
1643847900000|2022-02-03 00:25:00|6618.2|6616.4|6614.5|6611.5|6618.4|6616.4|6613.6|6610.6|315
1643848200000|2022-02-03 00:30:00|6614.6|6611.3|6620.2|6618.4|6620.8|6618.5|6614.1|6611.1|266
1643848500000|2022-02-03 00:35:00|6620.1|6618.3|6619.7|6617.9|6621|6618.6|6618.8|6616.7|278
1643848800000|2022-02-03 00:40:00|6619.8|6618|6621.8|6620|6623|6621.2|6619.7|6617.5|292
1643849100000|2022-02-03 00:45:00|6622|6620.2|6621.6|6619.8|6624.1|6621.7|6621.4|6619.4|235
1643849400000|2022-02-03 00:50:00|6621.5|6619.7|6621.7|6618.7|6623.3|6621|6620.5|6618.5|322
1643849700000|2022-02-03 00:55:00|6621.2|6619.4|6619.8|6616.8|6622.5|6620.2|6618.6|6616.2|296
1643850000000|2022-02-03 01:00:00|6619.6|6616.6|6622.7|6620.9|6623.2|6621.4|6618.9|6616.5|431
1643850300000|2022-02-03 01:05:00|6622.6|6620.8|6625.2|6623.4|6625.8|6623.5|6622.6|6620.4|297
1643850600000|2022-02-03 01:10:00|6625.3|6623.5|6622.7|6620.9|6627.4|6625|6622.5|6620.1|284
1643850900000|2022-02-03 01:15:00|6622.5|6620.7|6621.4|6619.6|6624.1|6622.3|6620.8|6618.4|318
1643851200000|2022-02-03 01:20:00|6621.3|6619.5|6624.5|6622.7|6625|6622.7|6619.6|6617.3|308
1643851500000|2022-02-03 01:25:00|6624.4|6622.6|6624.8|6621.8|6625.2|6622.8|6622.5|6620.4|301
1643851800000|2022-02-03 01:30:00|6624.9|6621.9|6627.2|6624.2|6627.4|6625|6624.2|6621.8|326
1643852100000|2022-02-03 01:35:00|6627.1|6624.1|6625.2|6623.4|6627.3|6624.9|6623.6|6621.1|373
1643852400000|2022-02-03 01:40:00|6625.3|6623.5|6626.4|6624.6|6627.5|6625.3|6625.1|6622.6|353
1643852700000|2022-02-03 01:45:00|6626.5|6624.7|6627.3|6625.5|6628.4|6626.2|6625.3|6622.9|256
1643853000000|2022-02-03 01:50:00|6627.2|6625.4|6628.7|6625.7|6629.3|6627|6626.7|6624.3|230
1643853300000|2022-02-03 01:55:00|6628.1|6626.3|6630|6628.2|6630.4|6628.3|6627.2|6625.3|223
1643853600000|2022-02-03 02:00:00|6630.1|6628.3|6629.9|6626.9|6630.9|6628.5|6628.4|6626|224
1643853900000|2022-02-03 02:05:00|6629.8|6626.8|6627.8|6624.8|6630.2|6627.4|6625.5|6623.1|291
1643854200000|2022-02-03 02:10:00|6627.7|6624.7|6626.7|6623.7|6628.1|6625.7|6625.5|6623.2|229
1643854500000|2022-02-03 02:15:00|6626.8|6623.8|6626.3|6623.3|6627.3|6624.8|6625.4|6623|229
1643854800000|2022-02-03 02:20:00|6626.4|6623.4|6626.3|6623.3|6626.4|6623.8|6624.5|6621.6|181
1643855100000|2022-02-03 02:25:00|6626.2|6623.2|6627.2|6624.2|6627.7|6625.4|6625.8|6623.2|223
1643855400000|2022-02-03 02:30:00|6627|6625.2|6627.6|6625.8|6628.7|6626.3|6626.9|6624.3|180
1643855700000|2022-02-03 02:35:00|6627.5|6625.7|6630|6628.2|6630.3|6628.5|6627.3|6624.9|164
1643856000000|2022-02-03 02:40:00|6630.1|6628.3|6630|6628.2|6631|6629|6629.8|6627.9|147
1643856300000|2022-02-03 02:45:00|6629.9|6628.1|6631.7|6629.9|6632.1|6630.3|6629.5|6627.7|168
1643856600000|2022-02-03 02:50:00|6631.5|6629.7|6630.6|6628.8|6632.5|6630.7|6630.2|6628.4|184
1643856900000|2022-02-03 02:55:00|6630.5|6628.7|6631|6629.2|6632.8|6631|6630.5|6628.4|244
1643857200000|2022-02-03 03:00:00|6630.9|6629.1|6631|6629.2|6631.8|6629.6|6629.6|6627.7|206
1643857500000|2022-02-03 03:05:00|6630.9|6629.1|6634.2|6632.4|6635|6633.2|6630.6|6628.2|247
1643857800000|2022-02-03 03:10:00|6634.1|6632.3|6633.2|6631.4|6634.8|6632.5|6632|6629.7|241
1643858100000|2022-02-03 03:15:00|6633.1|6631.3|6633|6631.2|6633.5|6631.4|6631.1|6628.7|230
1643858400000|2022-02-03 03:20:00|6633.1|6631.3|6633.6|6631.8|6635.9|6633.5|6632.7|6630.3|217
1643858700000|2022-02-03 03:25:00|6633.5|6631.7|6635.8|6634|6639.4|6636.9|6632.7|6630.9|284
1643859000000|2022-02-03 03:30:00|6635.7|6633.9|6634.5|6632.7|6636|6634|6633.6|6631.8|271
1643859300000|2022-02-03 03:35:00|6634.4|6632.6|6633.7|6631.9|6635.5|6633.7|6633.3|6631.2|254
1643859600000|2022-02-03 03:40:00|6634.3|6631.3|6633|6631.2|6634.9|6633.1|6631.4|6629.6|252
1643859900000|2022-02-03 03:45:00|6632.9|6631.1|6632.2|6630.4|6633.8|6631.8|6631.9|6629.6|220
1643860200000|2022-02-03 03:50:00|6632.1|6630.3|6631.9|6630.1|6633.2|6631.3|6631.3|6629.4|237
1643860500000|2022-02-03 03:55:00|6631.8|6630|6632.5|6630.7|6633.5|6631.6|6631.1|6628.7|377
1643860800000|2022-02-03 04:00:00|6632.6|6630.8|6631.4|6629.6|6633|6631.2|6630.8|6628.5|304
1643861100000|2022-02-03 04:05:00|6631.5|6629.7|6629.8|6628|6631.5|6629.7|6629.3|6627.5|276
1643861400000|2022-02-03 04:10:00|6629.7|6627.9|6626.9|6625.1|6630.2|6628.4|6626.7|6624.6|292
1643861700000|2022-02-03 04:15:00|6627|6625.2|6624.6|6622.8|6627|6625.2|6624.4|6622.6|240
1643862000000|2022-02-03 04:20:00|6624.5|6622.7|6623.6|6621.8|6626.2|6624.2|6623.5|6621.1|168
1643862300000|2022-02-03 04:25:00|6623.5|6621.7|6624.3|6621.3|6624.7|6622.3|6622.8|6620.6|199
1643862600000|2022-02-03 04:30:00|6624.6|6621.6|6624.1|6622.3|6625.6|6623.3|6623.8|6621.3|230
1643862900000|2022-02-03 04:35:00|6624.2|6622.4|6625.4|6622.4|6625.7|6623.4|6624.1|6621.7|159
1643863200000|2022-02-03 04:40:00|6625.3|6622.3|6625.8|6622.8|6625.9|6623.5|6624.3|6622.2|219
1643863500000|2022-02-03 04:45:00|6625.3|6623.5|6625|6623.2|6626.6|6624.4|6624.8|6622.8|234
1643863800000|2022-02-03 04:50:00|6625.1|6623.3|6624.7|6622.9|6625.4|6623.3|6623.4|6621.6|240
1643864100000|2022-02-03 04:55:00|6624.8|6623|6621.7|6619.9|6624.8|6623|6620.8|6619|250
1643864400000|2022-02-03 05:00:00|6621.8|6620|6622.8|6621|6624.5|6622.7|6621.4|6619.3|255
1643864700000|2022-02-03 05:05:00|6622.9|6621.1|6623.2|6621.4|6623.7|6621.9|6621.7|6619.3|252
1643865000000|2022-02-03 05:10:00|6623.4|6621.6|6624.7|6622.9|6625.3|6623.5|6623|6621.2|285
1643865300000|2022-02-03 05:15:00|6624.6|6622.8|6625.1|6623.3|6625.8|6623.4|6623.5|6621.3|338
1643865600000|2022-02-03 05:20:00|6625.2|6623.4|6624.8|6623|6626.5|6624.3|6624.3|6622|288
1643865900000|2022-02-03 05:25:00|6624.9|6623.1|6624.3|6622.5|6625.4|6623.2|6623.6|6621.2|212
1643866200000|2022-02-03 05:30:00|6624.2|6622.4|6622.1|6620.3|6625.6|6623.4|6621.9|6620.1|241
1643866500000|2022-02-03 05:35:00|6622.3|6620.5|6623.2|6621.4|6623.8|6622|6621.7|6619.7|246
1643866800000|2022-02-03 05:40:00|6623.1|6621.3|6622.6|6620.8|6624.1|6621.9|6622.5|6620.6|199
1643867100000|2022-02-03 05:45:00|6622.3|6620.5|6622.6|6620.8|6623.3|6621.2|6622.1|6620.2|123
1643867400000|2022-02-03 05:50:00|6622.7|6620.9|6624.4|6621.4|6624.7|6622.9|6622.3|6620.5|194
1643867700000|2022-02-03 05:55:00|6624.3|6621.3|6624.4|6622.6|6624.9|6622.8|6622.3|6619.9|250
1643868000000|2022-02-03 06:00:00|6624.5|6622.7|6621.7|6619.9|6625.5|6623.3|6621.2|6619.1|288
1643868300000|2022-02-03 06:05:00|6621.9|6620.1|6620.7|6618.9|6623.1|6620.9|6620|6617.6|282
1643868600000|2022-02-03 06:10:00|6620.8|6619|6620.7|6618.9|6622.8|6620.8|6620.5|6618.7|279
1643868900000|2022-02-03 06:15:00|6620.6|6618.8|6622.7|6620.9|6623.2|6621.1|6620.4|6618.6|263
1643869200000|2022-02-03 06:20:00|6622.6|6620.8|6621.2|6619.4|6622.8|6620.8|6619.5|6617.7|241
1643869500000|2022-02-03 06:25:00|6621.1|6619.3|6621.9|6620.1|6621.9|6620.1|6620.1|6618.3|252
1643869800000|2022-02-03 06:30:00|6621.8|6620|6624.2|6622.4|6625.3|6623.3|6621.7|6619.9|270
1643870100000|2022-02-03 06:35:00|6624.1|6622.3|6621.6|6619.8|6624.1|6622.3|6621.5|6619.7|259
1643870400000|2022-02-03 06:40:00|6621.5|6619.7|6622|6620.2|6623.2|6620.9|6621.5|6619.7|252
1643870700000|2022-02-03 06:45:00|6622.1|6620.3|6621.1|6619.3|6622.7|6620.6|6620.3|6618.3|234
1643871000000|2022-02-03 06:50:00|6621|6619.2|6623.3|6621.5|6624.3|6622.1|6620.7|6618.9|254
1643871300000|2022-02-03 06:55:00|6623.2|6621.4|6619.9|6618.1|6623.8|6621.6|6618.8|6617|284
1643871600000|2022-02-03 07:00:00|6619.7|6617.9|6624|6622.2|6624.5|6622.7|6619.7|6617.9|307
1643871900000|2022-02-03 07:05:00|6623.9|6622.1|6624.6|6622.8|6624.9|6623.1|6623.2|6621.4|254
1643872200000|2022-02-03 07:10:00|6624.7|6622.9|6626.1|6624.3|6626.3|6624.5|6622.7|6620.9|278
1643872500000|2022-02-03 07:15:00|6626.3|6624.5|6624.9|6623.1|6626.4|6624.6|6623.8|6622|301
1643872800000|2022-02-03 07:20:00|6625|6623.2|6625.1|6623.3|6626.1|6624.2|6624.3|6622|266
1643873100000|2022-02-03 07:25:00|6625|6623.2|6623.2|6621.4|6625.8|6623.6|6621.9|6620.1|295
1643873400000|2022-02-03 07:30:00|6623.3|6621.5|6624|6622.2|6624.6|6622.4|6621.7|6619.9|318
1643873700000|2022-02-03 07:35:00|6623.9|6622.1|6625.6|6623.8|6626.7|6624.3|6623.8|6621.9|236
1643874000000|2022-02-03 07:40:00|6625.7|6623.9|6627.9|6626.1|6628|6626.2|6625.2|6623.2|254
1643874300000|2022-02-03 07:45:00|6628|6626.2|6628.3|6626.5|6628.7|6626.9|6626.6|6624.2|269
1643874600000|2022-02-03 07:50:00|6628.5|6626.7|6629.8|6628|6630.3|6628.2|6628.1|6625.8|225
1643874900000|2022-02-03 07:55:00|6629.9|6628.1|6630|6628.2|6631|6629.2|6628|6625.6|283
1643875200000|2022-02-03 08:00:00|6630.1|6628.3|6630|6628.2|6630.7|6628.3|6628.3|6626.5|494
1643875500000|2022-02-03 08:05:00|6630.1|6628.3|6628.5|6626.7|6632|6630.2|6627.8|6625.6|433
1643875800000|2022-02-03 08:10:00|6628.3|6626.5|6629.1|6627.3|6631|6629.2|6627.9|6626.1|400
1643876100000|2022-02-03 08:15:00|6629.7|6626.7|6630.1|6628.3|6632.7|6630.9|6626.3|6624.5|406
1643876400000|2022-02-03 08:20:00|6630.2|6628.4|6629.5|6627.7|6631.7|6629.2|6628.4|6626.6|386
1643876700000|2022-02-03 08:25:00|6629.6|6627.8|6625.4|6623.6|6631.3|6628.9|6625.2|6623.4|449
1643877000000|2022-02-03 08:30:00|6625.3|6623.5|6629.2|6626.2|6630|6628.2|6625.2|6623.4|402
1643877300000|2022-02-03 08:35:00|6628.7|6626.9|6630.2|6628.4|6630.5|6628.7|6628.1|6625.8|376
1643877600000|2022-02-03 08:40:00|6630.1|6628.3|6632.2|6630.4|6633.7|6631.6|6630.1|6628.3|345
1643877900000|2022-02-03 08:45:00|6632.3|6630.5|6631.9|6630.1|6634.8|6633|6631.7|6629.7|320
1643878200000|2022-02-03 08:50:00|6631.8|6630|6634.3|6632.5|6634.7|6632.6|6630.7|6628.9|299
1643878500000|2022-02-03 08:55:00|6634.4|6632.6|6638.3|6636.5|6638.4|6636.6|6634.3|6632.5|357
1643878800000|2022-02-03 09:00:00|6638.2|6636.4|6637.9|6636.1|6639.5|6637.7|6637.3|6635.1|326
1643879100000|2022-02-03 09:05:00|6638|6636.2|6635.1|6633.3|6638.3|6636.5|6634.1|6632.3|297
1643879400000|2022-02-03 09:10:00|6635.2|6633.4|6633.9|6632.1|6635.3|6633.5|6633.1|6631.3|279
1643879700000|2022-02-03 09:15:00|6633.8|6632|6639.1|6637.3|6639.1|6637.3|6633.5|6631.7|350
1643880000000|2022-02-03 09:20:00|6639|6637.2|6642.6|6640.8|6645|6642.8|6638.6|6636.8|415
1643880300000|2022-02-03 09:25:00|6642.5|6640.7|6638.6|6635.6|6642.6|6640.8|6637.8|6635.6|370
1643880600000|2022-02-03 09:30:00|6638|6636.2|6636.7|6634.9|6639.7|6637.9|6636.1|6634.2|361
1643880900000|2022-02-03 09:35:00|6636.6|6634.8|6638.1|6636.3|6638.5|6636.7|6636.4|6634.6|355
1643881200000|2022-02-03 09:40:00|6638.2|6636.4|6637.6|6635.8|6639.3|6637.5|6636.6|6634.8|335
1643881500000|2022-02-03 09:45:00|6637.5|6635.7|6639.2|6637.4|6641.2|6638.9|6635|6633.2|367
1643881800000|2022-02-03 09:50:00|6639.3|6637.5|6638.8|6637|6641.8|6639.8|6638.8|6637|373
1643882100000|2022-02-03 09:55:00|6638.6|6636.8|6636|6634.2|6638.7|6636.9|6634.1|6632.3|406
1643882400000|2022-02-03 10:00:00|6636.5|6633.5|6638.7|6636.9|6639|6637.2|6634.6|6632.8|342
1643882700000|2022-02-03 10:05:00|6638.5|6636.7|6638|6636.2|6638.9|6636.8|6636.4|6634.6|307
1643883000000|2022-02-03 10:10:00|6637.9|6636.1|6637.6|6635.8|6638.8|6636.9|6636.4|6634.5|299
1643883300000|2022-02-03 10:15:00|6637.7|6635.9|6638.7|6636.9|6640.2|6638.4|6637.7|6635.9|289
1643883600000|2022-02-03 10:20:00|6638.6|6636.8|6636.6|6634.8|6639.7|6637.8|6635.6|6633.8|281
1643883900000|2022-02-03 10:25:00|6636.7|6634.9|6639.5|6637.7|6639.7|6637.8|6636.2|6634.1|304
1643884200000|2022-02-03 10:30:00|6639.6|6637.8|6640|6638.2|6641.8|6639.6|6638.9|6637.1|293
1643884500000|2022-02-03 10:35:00|6640.1|6638.3|6639.7|6637.9|6642.1|6640.2|6639.3|6637|369
1643884800000|2022-02-03 10:40:00|6639.6|6637.8|6640.4|6638.6|6640.6|6638.7|6638.6|6636.4|288
1643885100000|2022-02-03 10:45:00|6640.3|6638.5|6636.6|6634.8|6641.9|6640.1|6636.5|6634.1|354
1643885400000|2022-02-03 10:50:00|6636.5|6634.7|6634.3|6632.5|6638|6636.2|6633.6|6631.8|317
1643885700000|2022-02-03 10:55:00|6634.4|6632.6|6633.8|6632|6634.4|6632.6|6632.4|6630.6|273
1643886000000|2022-02-03 11:00:00|6633.6|6631.8|6632|6630.2|6634|6632.2|6631.6|6629.8|316
1643886300000|2022-02-03 11:05:00|6631.9|6630.1|6634.5|6632.7|6635.5|6633.7|6631.4|6629.6|326
1643886600000|2022-02-03 11:10:00|6634.6|6632.8|6631.9|6630.1|6635.4|6633.6|6631.7|6629.9|273
1643886900000|2022-02-03 11:15:00|6631.8|6630|6631.4|6629.6|6632.8|6630.5|6629.9|6628.1|252
1643887200000|2022-02-03 11:20:00|6631.5|6629.7|6629.2|6627.4|6631.6|6629.8|6628|6626.2|303
1643887500000|2022-02-03 11:25:00|6629.3|6627.5|6626.5|6624.7|6629.5|6627.7|6626.2|6624.2|377
1643887800000|2022-02-03 11:30:00|6626.6|6624.8|6627.7|6625.9|6628.3|6626.2|6625.8|6623.7|317
1643888100000|2022-02-03 11:35:00|6627.9|6626.1|6629.3|6627.5|6630.1|6628.1|6627.1|6625.1|247
1643888400000|2022-02-03 11:40:00|6629.4|6627.6|6631.2|6629.4|6631.8|6629.9|6627.7|6625.9|248
1643888700000|2022-02-03 11:45:00|6631.1|6629.3|6631.2|6629.4|6631.5|6629.7|6630.1|6627.7|235
1643889000000|2022-02-03 11:50:00|6631.1|6629.3|6635|6633.2|6635.3|6633.5|6630.8|6629|272
1643889300000|2022-02-03 11:55:00|6634.6|6632.8|6633.6|6630.6|6635.7|6633.8|6633|6630.1|317
1643889600000|2022-02-03 12:00:00|6633.7|6630.7|6633.5|6631.7|6636.4|6634.3|6630.5|6628.5|685
1643889900000|2022-02-03 12:05:00|6633.8|6632|6637.8|6636|6639|6637.2|6633.8|6632|487
1643890200000|2022-02-03 12:10:00|6637.9|6636.1|6641.2|6639.4|6641.9|6640.1|6637.6|6635.8|430
1643890500000|2022-02-03 12:15:00|6641.3|6639.5|6643.3|6641.5|6644.8|6642.5|6641.2|6639.4|423
1643890800000|2022-02-03 12:20:00|6643.4|6641.6|6637.9|6636.1|6643.8|6642|6637.4|6635.2|484
1643891100000|2022-02-03 12:25:00|6637.5|6635.7|6642.8|6641|6642.9|6641.1|6637.4|6635.6|400
1643891400000|2022-02-03 12:30:00|6642.7|6640.9|6638.1|6636.3|6643|6640.9|6637.7|6635.6|390
1643891700000|2022-02-03 12:35:00|6638|6636.2|6635.6|6633.8|6638|6636.2|6634.3|6632.5|382
1643892000000|2022-02-03 12:40:00|6635.5|6633.7|6643.7|6640.7|6644.8|6641.8|6635.3|6633.5|448
1643892300000|2022-02-03 12:45:00|6643.8|6640.8|6642.2|6640.4|6644.1|6641.8|6638.2|6635.8|666
1643892600000|2022-02-03 12:50:00|6642.1|6640.3|6644.3|6642.5|6645.4|6643.6|6642.1|6640.3|524
1643892900000|2022-02-03 12:55:00|6644.7|6642.9|6648.6|6645.6|6651.3|6649.4|6643.8|6642|549
1643893200000|2022-02-03 13:00:00|6648.2|6646.4|6643.9|6642.1|6649.5|6647.7|6642.3|6640.5|562
1643893500000|2022-02-03 13:05:00|6644|6642.2|6644.1|6642.3|6646.9|6645.1|6642.3|6640.3|444
1643893800000|2022-02-03 13:10:00|6643.9|6642.1|6639.8|6638|6644|6642.2|6639.5|6637.7|494
1643894100000|2022-02-03 13:15:00|6640|6638.2|6642.1|6640.3|6642.2|6640.4|6638.7|6636.9|427
1643894400000|2022-02-03 13:20:00|6641.7|6639.9|6642.1|6640.3|6644.3|6642.5|6641|6639.2|435
1643894700000|2022-02-03 13:25:00|6642|6640.2|6645.3|6641.3|6645.3|6642.4|6641.9|6640.1|369
1643895000000|2022-02-03 13:30:00|6645.2|6641.2|6649|6647.2|6649.1|6647.3|6643.9|6640.9|536
1643895300000|2022-02-03 13:35:00|6648.9|6647.1|6654.7|6652.9|6655.9|6654.1|6648.4|6646.6|636
1643895600000|2022-02-03 13:40:00|6654.6|6652.8|6654.4|6652.6|6659.2|6657.1|6653.5|6651.6|793
1643895900000|2022-02-03 13:45:00|6654.5|6652.7|6652.2|6650.4|6659.1|6656.9|6649.9|6648.1|806
1643896200000|2022-02-03 13:50:00|6652.6|6650.8|6652|6650.2|6655.9|6654.1|6650.5|6648.2|683
1643896500000|2022-02-03 13:55:00|6651.7|6649.9|6657|6655.2|6659.1|6657.3|6650.6|6648.8|652
1643896800000|2022-02-03 14:00:00|6657.4|6655.6|6667.1|6665.3|6667.1|6665.3|6656.2|6654.4|717
1643897100000|2022-02-03 14:05:00|6666.7|6664.9|6664.5|6661.5|6669.3|6667.5|6663.3|6661.3|776
1643897400000|2022-02-03 14:10:00|6664.6|6661.6|6663.1|6661.3|6667.2|6665.4|6663|6661.2|674
1643897700000|2022-02-03 14:15:00|6663.5|6661.7|6666.4|6664.6|6668.9|6666.7|6661.2|6659.2|589
1643898000000|2022-02-03 14:20:00|6666.5|6664.7|6669.2|6667.4|6669.7|6667.5|6665.7|6663.9|583
1643898300000|2022-02-03 14:25:00|6669.3|6667.5|6668.6|6666.8|6673.2|6670.8|6667.3|6665.3|622
1643898600000|2022-02-03 14:30:00|6668.5|6666.7|6670.2|6668.4|6673.2|6671.4|6665.9|6664.1|750
1643898900000|2022-02-03 14:35:00|6670.1|6668.3|6673.5|6671.7|6674.8|6673|6669.7|6667.9|728
1643899200000|2022-02-03 14:40:00|6673.4|6671.6|6676.7|6673.7|6683|6680.6|6673.1|6671.3|749
1643899500000|2022-02-03 14:45:00|6676.9|6673.9|6667.2|6664.2|6677|6674|6666.3|6663.8|771
1643899800000|2022-02-03 14:50:00|6667.1|6664.1|6661.5|6659.7|6669|6666.5|6660.7|6658.9|663
1643900100000|2022-02-03 14:55:00|6661.6|6659.8|6663.9|6659.9|6665.3|6661.3|6658.3|6655.5|665
1643900400000|2022-02-03 15:00:00|6663.5|6659.5|6655.9|6652.9|6664.3|6662.3|6654.5|6652|683
1643900700000|2022-02-03 15:05:00|6656.1|6653.1|6659.7|6657.9|6661|6659.2|6653.5|6651.3|688
1643901000000|2022-02-03 15:10:00|6659.6|6657.8|6665.7|6662.7|6668|6665.7|6658.6|6655.7|657
1643901300000|2022-02-03 15:15:00|6665.1|6663.3|6670|6668.2|6670.1|6668.3|6664.1|6661.2|639
1643901600000|2022-02-03 15:20:00|6670.1|6668.3|6667.7|6665.9|6670.2|6668.4|6665.3|6663.5|659
1643901900000|2022-02-03 15:25:00|6668|6666.2|6667.4|6665.6|6668.1|6666.3|6664.9|6663.1|622
1643902200000|2022-02-03 15:30:00|6667.3|6665.5|6663.6|6661.8|6669.3|6667.5|6662.5|6660.7|612
1643902500000|2022-02-03 15:35:00|6663.7|6661.9|6668.7|6666.9|6669.5|6667.7|6663.1|6661.3|623
1643902800000|2022-02-03 15:40:00|6668.8|6667|6670.3|6668.5|6672.5|6670.7|6668.2|6666.4|556
1643903100000|2022-02-03 15:45:00|6670.4|6668.6|6664.2|6662.4|6671.8|6670|6664.1|6662.3|553
1643903400000|2022-02-03 15:50:00|6664.1|6662.3|6671|6669.2|6673.5|6671|6664.1|6662.3|594
1643903700000|2022-02-03 15:55:00|6671.1|6669.3|6672.4|6670.6|6675.1|6673.3|6670.6|6668.5|534
1643904000000|2022-02-03 16:00:00|6672.3|6670.5|6669.4|6667.6|6672.6|6670.8|6665.3|6662.9|558
1643904300000|2022-02-03 16:05:00|6669.5|6667.7|6671.9|6670.1|6674.4|6672.6|6668.5|6666.6|588
1643904600000|2022-02-03 16:10:00|6672|6670.2|6672.1|6670.3|6673.7|6671.9|6670.6|6668.3|477
1643904900000|2022-02-03 16:15:00|6671.9|6670.1|6673.6|6671.8|6674|6672.2|6670.9|6669.1|432
1643905200000|2022-02-03 16:20:00|6673.2|6671.4|6672.2|6670.4|6673.8|6671.5|6670.5|6668.7|512
1643905500000|2022-02-03 16:25:00|6672.3|6670.5|6674.9|6673.1|6674.9|6673.1|6672|6669.7|421
1643905800000|2022-02-03 16:30:00|6674.8|6673|6674|6672.2|6677.9|6676.1|6673.9|6672.1|559
1643906100000|2022-02-03 16:35:00|6674.1|6672.3|6672.4|6670.6|6675.1|6673.3|6671.9|6670.1|491
1643906400000|2022-02-03 16:40:00|6672.5|6670.7|6667.3|6665.5|6673.4|6671.6|6666.2|6664.4|530
1643906700000|2022-02-03 16:45:00|6667.5|6665.7|6668.5|6666.7|6670.6|6668.8|6667|6665.2|558
1643907000000|2022-02-03 16:50:00|6668.6|6666.8|6665.4|6663.6|6669.7|6667.9|6664.4|6662.6|490
1643907300000|2022-02-03 16:55:00|6665.5|6663.7|6663.3|6661.5|6666.8|6665|6662.5|6660.7|494
1643907600000|2022-02-03 17:00:00|6663.2|6661.4|6659.6|6657.8|6664.2|6662.4|6659.1|6657.3|495
1643907900000|2022-02-03 17:05:00|6659.7|6657.9|6663.2|6661.4|6663.8|6662|6659.7|6657.9|476
1643908200000|2022-02-03 17:10:00|6663.1|6661.3|6665.5|6662.5|6666.4|6664|6662.6|6660.4|531
1643908500000|2022-02-03 17:15:00|6665.6|6662.6|6664|6662.2|6666.2|6664.2|6663.4|6661|496
1643908800000|2022-02-03 17:20:00|6663.6|6661.8|6666.1|6664.3|6667.6|6665.4|6663.1|6661.3|495
1643909100000|2022-02-03 17:25:00|6666|6664.2|6667.7|6665.9|6668.1|6666.3|6665.9|6664.1|416
1643909400000|2022-02-03 17:30:00|6667.8|6666|6666.6|6664.8|6669.3|6667.5|6665.5|6663.7|384
1643909700000|2022-02-03 17:35:00|6666.7|6664.9|6667.9|6666.1|6668.2|6666.4|6665.4|6663.6|359
1643910000000|2022-02-03 17:40:00|6667.8|6666|6666.6|6664.8|6668.6|6666.8|6666.5|6664.7|238
1643910300000|2022-02-03 17:45:00|6666.3|6664.5|6664.7|6662.9|6667|6665.2|6663|6661.2|399
1643910600000|2022-02-03 17:50:00|6664.8|6663|6664.7|6662.9|6665.2|6663.4|6663.4|6661.3|366
1643910900000|2022-02-03 17:55:00|6664.8|6663|6666.9|6662.9|6666.9|6664.5|6663.5|6661.7|357
1643911200000|2022-02-03 18:00:00|6668.4|6664.4|6662.5|6660.7|6671.7|6667.7|6660.9|6656.9|443
1643911500000|2022-02-03 18:05:00|6662.6|6660.8|6663|6661.2|6665|6663.2|6662.5|6660.7|370
1643911800000|2022-02-03 18:10:00|6662.9|6661.1|6663|6661.2|6663.3|6661.5|6661.7|6659.3|352
1643912100000|2022-02-03 18:15:00|6663.1|6661.3|6663|6661.2|6664.2|6662.4|6662.6|6660.5|332
1643912400000|2022-02-03 18:20:00|6662.8|6661|6662.5|6660.7|6663.6|6661.6|6662|6660.1|283
1643912700000|2022-02-03 18:25:00|6662|6660.2|6661.7|6659.9|6663.4|6661.1|6661.1|6659.1|289
1643913000000|2022-02-03 18:30:00|6661.6|6659.8|6664.7|6662.9|6665.1|6663.3|6661.6|6659.8|318
1643913300000|2022-02-03 18:35:00|6664.8|6663|6663.8|6662|6665.2|6663.4|6663.1|6661.3|338
1643913600000|2022-02-03 18:40:00|6663.9|6662.1|6662.9|6661.1|6664.6|6662.7|6662.9|6661.1|271
1643913900000|2022-02-03 18:45:00|6663|6661.2|6662.2|6660.4|6663.6|6661.8|6662.1|6660.3|288
1643914200000|2022-02-03 18:50:00|6662.1|6660.3|6662.2|6660.4|6663.6|6661.5|6661.9|6660.1|298
1643914500000|2022-02-03 18:55:00|6662.3|6660.5|6663.4|6661.6|6663.6|6661.8|6661.7|6659.9|253
1643914800000|2022-02-03 19:00:00|6663.3|6661.5|6667.6|6665.8|6667.7|6665.9|6663.2|6661.1|346
1643915100000|2022-02-03 19:05:00|6667.3|6665.5|6668.7|6665.7|6669.6|6667.3|6667|6665.2|405
1643915400000|2022-02-03 19:10:00|6668.1|6666.3|6670.6|6668.8|6671.2|6668.8|6668|6665.6|308
1643915700000|2022-02-03 19:15:00|6670.7|6668.9|6669.5|6667.7|6670.7|6668.9|6669|6667|327
1643916000000|2022-02-03 19:20:00|6669.7|6667.9|6668|6666.2|6669.7|6667.9|6667.9|6666|243
1643916300000|2022-02-03 19:25:00|6668.1|6666.3|6665.5|6663.7|6668.4|6666.6|6665.2|6663.2|290
1643916600000|2022-02-03 19:30:00|6665.6|6663.8|6664.9|6663.1|6666.2|6663.9|6663|6660.6|360
1643916900000|2022-02-03 19:35:00|6664.8|6663|6662.5|6660.7|6665|6663.2|6661.6|6659.6|363
1643917200000|2022-02-03 19:40:00|6662.4|6660.6|6656.8|6655|6662.5|6660.7|6656.7|6654.9|375
1643917500000|2022-02-03 19:45:00|6656.7|6654.9|6655.5|6653.7|6657.7|6655.6|6654.9|6651.9|367
1643917800000|2022-02-03 19:50:00|6655.6|6653.8|6656.1|6654.3|6656.6|6654.5|6654.1|6652.3|327
1643918100000|2022-02-03 19:55:00|6656|6654.2|6657.4|6655.6|6657.5|6655.6|6654.9|6652.6|339
1643918400000|2022-02-03 20:00:00|6657.5|6655.7|6657|6655.2|6658.6|6656.8|6656.2|6654.4|300
1643918700000|2022-02-03 20:05:00|6656.9|6655.1|6657.8|6656|6658.1|6656.3|6656.7|6654.6|339
1643919000000|2022-02-03 20:10:00|6657.9|6656.1|6660.7|6658.9|6660.9|6659.1|6657.4|6655.6|260
1643919300000|2022-02-03 20:15:00|6660.6|6658.8|6663|6661.2|6664.1|6661.8|6660.6|6658.8|388
1643919600000|2022-02-03 20:20:00|6663.1|6661.3|6663.3|6661.5|6664.7|6662.7|6662.6|6660.6|308
1643919900000|2022-02-03 20:25:00|6663.2|6661.4|6663.1|6661.3|6664.6|6662.4|6661.7|6659.6|310
1643920200000|2022-02-03 20:30:00|6663|6661.2|6657|6655.2|6663.1|6661.3|6657|6654.5|431
1643920500000|2022-02-03 20:35:00|6657.1|6655.3|6657|6655.2|6658|6656|6655.6|6653.3|334
1643920800000|2022-02-03 20:40:00|6656.5|6654.7|6658.7|6656.9|6659.3|6657.5|6656|6653.7|360
1643921100000|2022-02-03 20:45:00|6658.6|6656.8|6656.3|6654.5|6658.6|6656.8|6655.7|6653.6|451
1643921400000|2022-02-03 20:50:00|6655.9|6654.1|6656|6654.2|6657.7|6655.9|6655.2|6653.3|398
1643921700000|2022-02-03 20:55:00|6656.4|6654.6|6658.6|6656.8|6658.8|6656.9|6655.9|6654.1|491
1643922000000|2022-02-03 21:00:00|6658.5|6656.7|6664.1|6661.1|6665.2|6662.6|6658.2|6656.4|571
1643922300000|2022-02-03 21:05:00|6663.4|6661.6|6662|6659|6664.2|6661.7|6660.6|6658.4|426
1643922600000|2022-02-03 21:10:00|6661.6|6659.8|6661.6|6658.6|6662.2|6659.8|6660.5|6657.8|300
1643922900000|2022-02-03 21:15:00|6661.5|6658.5|6664.3|6662.5|6664.7|6662.6|6660.1|6657.8|304
1643923200000|2022-02-03 21:20:00|6664.2|6662.4|6664.6|6661.6|6666.6|6664.4|6664.2|6661.6|296
1643923500000|2022-02-03 21:25:00|6664.7|6661.7|6663.3|6661.5|6665.2|6662.8|6662.8|6660.4|349
1643923800000|2022-02-03 21:30:00|6663.2|6661.4|6664.4|6662.6|6666.2|6663.8|6662.7|6660.6|217
1643924100000|2022-02-03 21:35:00|6664.5|6662.7|6666|6663|6666.2|6663.7|6663.8|6661.4|219
1643924400000|2022-02-03 21:40:00|6665.9|6662.9|6665.8|6662.8|6666.2|6663.8|6664.4|6662.1|173
1643924700000|2022-02-03 21:45:00|6665.7|6662.7|6665.8|6662.8|6666.8|6663.8|6665|6662.2|169
1643925000000|2022-02-03 21:50:00|6666|6663|6666|6663|6666.2|6663.2|6665|6662|153
1643925300000|2022-02-03 21:55:00|6665.9|6662.9|6659.6|6655.6|6666.4|6663.4|6658.7|6654.7|360
1643925600000|2022-02-03 22:00:00|6659.2|6655.2|6664.3|6660.3|6665.3|6661.3|6658.2|6654.2|73
1643925900000|2022-02-03 22:05:00|6664.4|6660.4|6664.1|6660.1|6664.9|6660.9|6663.6|6659.6|53
1643926200000|2022-02-03 22:10:00|6664.4|6660.4|6665.5|6661.5|6665.8|6661.8|6664.1|6660.1|105
1643926500000|2022-02-03 22:15:00|6665.6|6661.6|6665.8|6661.8|6667.5|6663.5|6665.2|6661.2|123
1643926800000|2022-02-03 22:20:00|6665.7|6661.7|6664.8|6661|6665.9|6661.9|6664.5|6660.5|154
1643927100000|2022-02-03 22:25:00|6664.9|6660.9|6664.9|6660.9|6665.7|6661.7|6663.9|6660.2|106
1643927400000|2022-02-03 22:30:00|6664.7|6660.7|6667.4|6663.4|6667.5|6663.5|6664.2|6660.6|127
1643927700000|2022-02-03 22:35:00|6667.3|6663.3|6664.4|6660.4|6667.9|6663.9|6661.7|6657.7|295
1643928000000|2022-02-03 22:40:00|6664.3|6660.3|6664.1|6660.1|6664.9|6660.9|6662.1|6658.1|231
1643928300000|2022-02-03 22:45:00|6664|6660|6666.5|6662.5|6667|6663|6662.4|6658.4|169
1643928600000|2022-02-03 22:50:00|6666.4|6662.4|6667.2|6663.2|6667.4|6663.4|6666.4|6662.4|88
1643928900000|2022-02-03 22:55:00|6667.3|6663.3|6669.3|6665.3|6669.5|6665.5|6665.4|6661.5|164
1643929200000|2022-02-03 23:00:00|6669|6665|6666.9|6663.9|6669.5|6666.1|6665.2|6661.8|413
1643929500000|2022-02-03 23:05:00|6667.1|6664.1|6667.7|6664.7|6668.1|6665.1|6667|6664|146
1643929800000|2022-02-03 23:10:00|6667.4|6664.4|6669.1|6666.1|6669.2|6666.2|6667.4|6664.4|199
1643930100000|2022-02-03 23:15:00|6669|6666|6670.8|6667.8|6671|6668|6668.5|6665.5|121
1643930400000|2022-02-03 23:20:00|6670.7|6667.7|6669.3|6666.3|6671|6668|6668.9|6665.9|141
1643930700000|2022-02-03 23:25:00|6669.2|6666.2|6669.2|6666.2|6670.3|6667.3|6668.7|6665.7|111
1643931000000|2022-02-03 23:30:00|6669.1|6666.1|6669.2|6666.2|6670.2|6667.2|6668.6|6665.6|99
1643931300000|2022-02-03 23:35:00|6669|6666|6668.6|6665.6|6669.2|6666.2|6666.6|6663.6|196
1643931600000|2022-02-03 23:40:00|6668|6666.2|6669|6666|6669.1|6666.6|6667.7|6665.1|174
1643931900000|2022-02-03 23:45:00|6669.1|6666.1|6668.6|6665.6|6669.4|6666.9|6667.3|6664.9|180
1643932200000|2022-02-03 23:50:00|6668.9|6665.9|6667.9|6664.9|6669|6666.1|6666.6|6664|156
1643932500000|2022-02-03 23:55:00|6668|6665|6667.2|6664.2|6668.5|6666|6666.2|6663.8|191
1643932800000|2022-02-04 00:00:00|6667.1|6664.1|6667.1|6664.1|6667.8|6665.2|6664|6661.5|369
1643933100000|2022-02-04 00:05:00|6667.2|6664.2|6670.6|6668.8|6670.7|6668.8|6666.1|6664|407
1643933400000|2022-02-04 00:10:00|6670.5|6668.7|6670.2|6667.2|6671.7|6669.8|6669|6666.8|184
1643933700000|2022-02-04 00:15:00|6669.4|6667.6|6670.2|6668.4|6671.2|6668.8|6668.2|6666|270
1643934000000|2022-02-04 00:20:00|6670.1|6668.3|6671.3|6669.5|6673.5|6671.7|6670.1|6667.8|275
1643934300000|2022-02-04 00:25:00|6671.4|6669.6|6671.7|6668.7|6672.9|6670.5|6670.3|6668.4|226
1643934600000|2022-02-04 00:30:00|6671.6|6668.6|6671.8|6668.8|6672.9|6670.4|6669|6666.9|275
1643934900000|2022-02-04 00:35:00|6671.9|6668.9|6672.2|6670.4|6672.8|6670.5|6671.2|6668.7|223
1643935200000|2022-02-04 00:40:00|6672.3|6670.5|6674.4|6672.6|6675.7|6673.2|6671.3|6669|292
1643935500000|2022-02-04 00:45:00|6674.2|6672.4|6673.3|6671.5|6674.8|6672.4|6672.5|6669.9|251
1643935800000|2022-02-04 00:50:00|6673.4|6671.6|6670.4|6668.6|6674.9|6672.4|6670.4|6668.2|303
1643936100000|2022-02-04 00:55:00|6671|6668|6673.2|6671.4|6674|6671.6|6670.6|6667.7|270
1643936400000|2022-02-04 01:00:00|6673.1|6671.3|6671.5|6669.7|6673.2|6671.4|6671|6668.7|337
1643936700000|2022-02-04 01:05:00|6671.3|6669.5|6670.3|6668.5|6671.5|6669.7|6669.4|6667.4|325
1643937000000|2022-02-04 01:10:00|6670.5|6668.7|6673.3|6671.5|6674.8|6672.6|6669.6|6667.7|286
1643937300000|2022-02-04 01:15:00|6673.2|6671.4|6676.1|6674.3|6677.8|6676|6672.9|6671.1|311
1643937600000|2022-02-04 01:20:00|6676|6674.2|6673.6|6671.8|6676.6|6674.3|6672.6|6670.6|311
1643937900000|2022-02-04 01:25:00|6673.7|6671.9|6674|6672.2|6674.7|6672.9|6672|6669.6|253
1643938200000|2022-02-04 01:30:00|6674.1|6672.3|6674.4|6672.6|6676.9|6675.1|6673.3|6671.2|351
1643938500000|2022-02-04 01:35:00|6674.3|6672.5|6665.5|6663.7|6674.8|6673|6665.4|6663.5|447
1643938800000|2022-02-04 01:40:00|6665.4|6663.6|6664.1|6662.3|6666.8|6664.7|6662.4|6659.9|462
1643939100000|2022-02-04 01:45:00|6664.2|6662.4|6664.5|6662.7|6666.2|6663.7|6661.9|6660.1|419
1643939400000|2022-02-04 01:50:00|6664.4|6662.6|6667|6665.2|6669.9|6668.1|6664.4|6662.2|339
1643939700000|2022-02-04 01:55:00|6666.9|6665.1|6665.9|6664.1|6667.1|6665.3|6663.7|6661.4|305
1643940000000|2022-02-04 02:00:00|6666|6664.2|6668.1|6666.3|6668.8|6666.4|6664.9|6663.1|267
1643940300000|2022-02-04 02:05:00|6668.2|6666.4|6670.2|6668.4|6670.5|6668.5|6667.4|6665.1|305
1643940600000|2022-02-04 02:10:00|6670.3|6668.5|6673.3|6671.5|6674.3|6671.9|6670.1|6668|314
1643940900000|2022-02-04 02:15:00|6673.2|6671.4|6674.7|6671.7|6674.9|6672.7|6672.2|6670.2|344
1643941200000|2022-02-04 02:20:00|6674.1|6672.3|6673.9|6672.1|6676|6673.6|6673.3|6671.5|295
1643941500000|2022-02-04 02:25:00|6674|6672.2|6675.5|6673.7|6676|6674.2|6673.8|6671.4|209
1643941800000|2022-02-04 02:30:00|6675.6|6673.8|6676.5|6674.7|6677.4|6675|6675.5|6673.2|208
1643942100000|2022-02-04 02:35:00|6676.4|6674.6|6676.6|6674.8|6678.8|6676.6|6676.2|6674.2|264
1643942400000|2022-02-04 02:40:00|6676.5|6674.7|6678|6676.2|6678.5|6676.7|6675.8|6674|215
1643942700000|2022-02-04 02:45:00|6678.1|6676.3|6676.5|6674.7|6678.4|6676.6|6675.5|6673.7|273
1643943000000|2022-02-04 02:50:00|6676.4|6674.6|6676.2|6674.4|6677.3|6674.8|6674.7|6672.8|302
1643943300000|2022-02-04 02:55:00|6676.3|6674.5|6676.9|6675.1|6677|6675.1|6675.1|6672.9|261
1643943600000|2022-02-04 03:00:00|6677.4|6675.6|6676.6|6674.8|6678.8|6676.6|6676.1|6673.8|215
1643943900000|2022-02-04 03:05:00|6676.5|6674.7|6674.9|6673.1|6678|6675.7|6674.9|6672.7|236
1643944200000|2022-02-04 03:10:00|6675.2|6673.4|6676.9|6675.1|6676.9|6675.1|6674.8|6672.5|200
1643944500000|2022-02-04 03:15:00|6676.8|6675|6677.1|6675.3|6679.1|6676.4|6676.7|6674.6|227
1643944800000|2022-02-04 03:20:00|6677.2|6675.4|6679.4|6677.6|6680.1|6677.7|6677|6675.2|187
1643945100000|2022-02-04 03:25:00|6680.1|6677.1|6679.7|6677.9|6680.1|6678.1|6678.1|6675.7|192
1643945400000|2022-02-04 03:30:00|6679.6|6677.8|6677.6|6675.8|6679.9|6678.1|6676.7|6674.6|234
1643945700000|2022-02-04 03:35:00|6677.5|6675.7|6676.6|6674.8|6678.2|6676.2|6676.3|6674.3|210
1643946000000|2022-02-04 03:40:00|6676.7|6674.9|6678|6676.2|6679.1|6677.2|6676.3|6674.5|221
1643946300000|2022-02-04 03:45:00|6678.1|6676.3|6676.6|6674.8|6678.3|6676.5|6676.1|6673.8|182
1643946600000|2022-02-04 03:50:00|6676.5|6674.7|6677.4|6675.6|6678|6676.2|6676|6674.2|225
1643946900000|2022-02-04 03:55:00|6677.5|6675.7|6677.2|6675.4|6677.8|6675.8|6676.5|6674.4|184
1643947200000|2022-02-04 04:00:00|6677.1|6675.3|6676.5|6674.7|6678.2|6676|6675.3|6673.1|220
1643947500000|2022-02-04 04:05:00|6676.6|6674.8|6677.1|6674.1|6677.9|6675.4|6675.9|6673.5|226
1643947800000|2022-02-04 04:10:00|6676.6|6674.8|6679.8|6678|6679.8|6678|6676.6|6674.5|238
1643948100000|2022-02-04 04:15:00|6679.9|6678.1|6677.3|6675.5|6679.9|6678.1|6677|6674.7|224
1643948400000|2022-02-04 04:20:00|6677.2|6675.4|6678.3|6676.5|6678.5|6676.7|6676.8|6674.6|188
1643948700000|2022-02-04 04:25:00|6678.1|6676.3|6680.4|6678.6|6680.7|6678.7|6678|6676.1|210
1643949000000|2022-02-04 04:30:00|6680.5|6678.7|6681.3|6679.5|6682.1|6680|6680.3|6678.2|257
1643949300000|2022-02-04 04:35:00|6681.2|6679.4|6680.1|6678.3|6681.5|6679.7|6679.9|6678.1|220
1643949600000|2022-02-04 04:40:00|6680|6678.2|6683.6|6681.8|6683.7|6681.9|6679.9|6678.1|208
1643949900000|2022-02-04 04:45:00|6683.5|6681.7|6681.7|6679.9|6684.5|6682.7|6681.7|6679.9|126
1643950200000|2022-02-04 04:50:00|6681.6|6679.8|6681|6679.2|6681.8|6680|6680.3|6678.5|165
1643950500000|2022-02-04 04:55:00|6680.9|6679.1|6679.7|6677.9|6681.3|6679.2|6678.9|6676.8|209
1643950800000|2022-02-04 05:00:00|6679.8|6678|6679.7|6677.9|6681|6679.2|6679.6|6677.3|189
1643951100000|2022-02-04 05:05:00|6679.8|6678|6679.2|6677.4|6681.5|6679.4|6678.9|6676.8|215
1643951400000|2022-02-04 05:10:00|6679.1|6677.3|6678.7|6676.9|6680.7|6678.4|6678.3|6676.1|265
1643951700000|2022-02-04 05:15:00|6678.6|6676.8|6676.9|6675.1|6680.2|6677.7|6676.9|6674.9|307
1643952000000|2022-02-04 05:20:00|6677|6675.2|6677.9|6676.1|6678.3|6676.4|6676.7|6674.6|285
1643952300000|2022-02-04 05:25:00|6678|6676.2|6676.7|6674.9|6678.8|6676.9|6676.3|6674.5|239
1643952600000|2022-02-04 05:30:00|6676.6|6674.8|6674|6672.2|6677|6675.2|6673.8|6671.6|207
1643952900000|2022-02-04 05:35:00|6673.9|6672.1|6673.9|6672.1|6674.4|6672.6|6673|6670.8|156
1643953200000|2022-02-04 05:40:00|6674|6672.2|6673.1|6671.3|6674.8|6673|6672.8|6670.7|174
1643953500000|2022-02-04 05:45:00|6673.2|6671.4|6675.8|6674|6676.3|6674|6672.7|6670.9|187
1643953800000|2022-02-04 05:50:00|6675.7|6673.9|6674.9|6673.1|6676.8|6674.8|6673.7|6671.3|240
1643954100000|2022-02-04 05:55:00|6675.5|6672.5|6674.8|6671.8|6676.3|6674.2|6673.1|6671.3|270
1643954400000|2022-02-04 06:00:00|6674.3|6672.5|6672.9|6671.1|6675.3|6672.8|6672.7|6670.4|255
1643954700000|2022-02-04 06:05:00|6673|6671.2|6673.1|6671.3|6673.5|6671.7|6672.1|6670|219
1643955000000|2022-02-04 06:10:00|6673.2|6671.4|6671.6|6669.8|6673.9|6672.1|6670.8|6668.5|226
1643955300000|2022-02-04 06:15:00|6671.5|6669.7|6669.4|6667.6|6672.5|6670.4|6668.8|6666.7|262
1643955600000|2022-02-04 06:20:00|6669.3|6667.5|6668.7|6666.9|6670.6|6668.7|6668|6665.9|248
1643955900000|2022-02-04 06:25:00|6668.6|6666.8|6667.6|6665.8|6669.1|6667.3|6666.5|6664.2|307
1643956200000|2022-02-04 06:30:00|6667.5|6665.7|6663.9|6662.1|6668.1|6666.3|6663.8|6661.7|298
1643956500000|2022-02-04 06:35:00|6663.8|6662|6665.7|6663.9|6667|6664.8|6663.7|6661.6|257
1643956800000|2022-02-04 06:40:00|6665.6|6663.8|6668|6666.2|6668|6666.2|6665.2|6663.4|278
1643957100000|2022-02-04 06:45:00|6668.1|6666.3|6668.3|6666.5|6670|6667.8|6667.3|6665.1|300
1643957400000|2022-02-04 06:50:00|6668.2|6666.4|6668.1|6666.3|6670.6|6668.5|6667.4|6665.6|285
1643957700000|2022-02-04 06:55:00|6668|6666.2|6668.8|6665.8|6669.7|6667.6|6667.6|6665.2|270
1643958000000|2022-02-04 07:00:00|6668.7|6665.7|6668.4|6666.6|6670.5|6668.2|6668.2|6665.7|373
1643958300000|2022-02-04 07:05:00|6668.2|6666.4|6667.8|6666|6669.5|6667.5|6666.9|6664.7|371
1643958600000|2022-02-04 07:10:00|6668|6666.2|6663.9|6662.1|6668.3|6666.2|6663.6|6661.2|360
1643958900000|2022-02-04 07:15:00|6663.8|6662|6664.2|6662.4|6664.8|6662.7|6661.3|6659.5|379
1643959200000|2022-02-04 07:20:00|6664.3|6662.5|6663.2|6661.4|6665.7|6663.7|6663.1|6661.3|346
1643959500000|2022-02-04 07:25:00|6663.3|6661.5|6663.8|6662|6665.1|6663.3|6662.4|6660.6|362
1643959800000|2022-02-04 07:30:00|6663.7|6661.9|6665.1|6663.3|6665.5|6663.7|6661.6|6659.8|406
1643960100000|2022-02-04 07:35:00|6665|6663.2|6664.6|6661.6|6666.4|6664.6|6663.1|6661.3|360
1643960400000|2022-02-04 07:40:00|6664|6662.2|6658.9|6657.1|6664.3|6662.2|6658.8|6656.4|479
1643960700000|2022-02-04 07:45:00|6659.1|6657.3|6658.8|6657|6661.6|6659.8|6658.3|6656|523
1643961000000|2022-02-04 07:50:00|6658.7|6656.9|6660|6658.2|6660.6|6658.5|6658|6656.2|425
1643961300000|2022-02-04 07:55:00|6659.9|6658.1|6657.2|6655.4|6660.6|6658.8|6656.5|6654.2|451
1643961600000|2022-02-04 08:00:00|6657.1|6655.3|6652.2|6650.4|6657.6|6655.7|6652|6649.9|558
1643961900000|2022-02-04 08:05:00|6652.5|6650.7|6649|6647.2|6653.2|6650.8|6647.7|6645.9|569
1643962200000|2022-02-04 08:10:00|6648.9|6647.1|6648.7|6646.9|6651.1|6649.3|6647.7|6645.9|474
1643962500000|2022-02-04 08:15:00|6648.6|6646.8|6651.6|6649.8|6654|6652.2|6648.3|6646.1|455
1643962800000|2022-02-04 08:20:00|6651.5|6649.7|6648.2|6646.4|6652|6650.2|6647.9|6645.7|405
1643963100000|2022-02-04 08:25:00|6648.1|6646.3|6650|6648.2|6652|6650.2|6648.1|6646.3|341
1643963400000|2022-02-04 08:30:00|6649.9|6648.1|6646.1|6644.3|6652.6|6650.8|6646|6644.2|461
1643963700000|2022-02-04 08:35:00|6646|6644.2|6647.5|6645.7|6647.9|6646.1|6645|6642.8|417
1643964000000|2022-02-04 08:40:00|6647.4|6645.6|6647|6645.2|6647.8|6645.9|6642.5|6640.7|420
1643964300000|2022-02-04 08:45:00|6647.1|6645.3|6644.9|6643.1|6647.6|6645.8|6644.3|6642.3|464
1643964600000|2022-02-04 08:50:00|6645|6643.2|6643.8|6642|6645.9|6644.1|6643.6|6641.8|437
1643964900000|2022-02-04 08:55:00|6643.9|6642.1|6644.9|6643.1|6645.8|6644|6643.3|6641.2|439
1643965200000|2022-02-04 09:00:00|6645|6643.2|6643|6641.2|6645|6643.2|6641.2|6639.4|434
1643965500000|2022-02-04 09:05:00|6643.1|6641.3|6640.2|6638.4|6643.9|6642.1|6639.7|6637.9|420
1643965800000|2022-02-04 09:10:00|6640.1|6638.3|6641.8|6640|6643.7|6641.8|6639.7|6637.3|473
1643966100000|2022-02-04 09:15:00|6641.9|6640.1|6642|6640.2|6644|6642.2|6640.9|6639.1|415
1643966400000|2022-02-04 09:20:00|6641.9|6640.1|6640.8|6639|6642.3|6640.5|6639.8|6638|359
1643966700000|2022-02-04 09:25:00|6640.7|6638.9|6640.7|6638.9|6642.2|6640.4|6639.6|6637.7|352
1643967000000|2022-02-04 09:30:00|6640.8|6639|6644.2|6642.4|6644.5|6642.7|6640.2|6638.2|368
1643967300000|2022-02-04 09:35:00|6644.1|6642.3|6644.1|6642.3|6645.9|6643.7|6641.7|6639.9|383
1643967600000|2022-02-04 09:40:00|6644|6642.2|6644.1|6642.3|6645.8|6644|6642.8|6640.7|350
1643967900000|2022-02-04 09:45:00|6644.2|6642.4|6644.4|6642.6|6645.5|6643.7|6643.8|6641.8|403
1643968200000|2022-02-04 09:50:00|6644.5|6642.7|6648.6|6646.8|6648.6|6646.8|6644.2|6642.4|433
1643968500000|2022-02-04 09:55:00|6648.5|6646.7|6647|6645.2|6649.5|6647.7|6646.7|6644.8|427
1643968800000|2022-02-04 10:00:00|6647.1|6645.3|6647.5|6645.7|6648.9|6647.1|6646.2|6644.3|444
1643969100000|2022-02-04 10:05:00|6647.6|6645.8|6649.9|6646.9|6650|6648.1|6645.9|6643.8|424
1643969400000|2022-02-04 10:10:00|6650|6647|6650.1|6648.3|6652|6649.8|6649.2|6647|413
1643969700000|2022-02-04 10:15:00|6650|6648.2|6649.5|6647.7|6650.7|6648.6|6647.7|6645.3|355
1643970000000|2022-02-04 10:20:00|6649.6|6647.8|6646|6644.2|6649.9|6648.1|6645.9|6643.7|402
1643970300000|2022-02-04 10:25:00|6645.9|6644.1|6650.9|6649.1|6652.4|6650.5|6645.7|6643.9|353
1643970600000|2022-02-04 10:30:00|6651|6649.2|6645.6|6643.8|6651|6649.2|6644.9|6642.6|427
1643970900000|2022-02-04 10:35:00|6645.7|6643.9|6644.8|6643|6647|6645.2|6643.6|6641.8|366
1643971200000|2022-02-04 10:40:00|6644.9|6643.1|6638.5|6636.7|6646.1|6644.3|6637.9|6635.6|381
1643971500000|2022-02-04 10:45:00|6638.4|6636.6|6634|6632.2|6639.1|6637.1|6633.3|6631.2|443
1643971800000|2022-02-04 10:50:00|6634.3|6632.5|6631.8|6630|6635.8|6634|6631.3|6628.8|409
1643972100000|2022-02-04 10:55:00|6631.9|6630.1|6631.6|6629.8|6633.4|6631.6|6630.2|6628.1|467
1643972400000|2022-02-04 11:00:00|6631.5|6629.7|6626.7|6624.9|6631.9|6630.1|6626.6|6624.3|421
1643972700000|2022-02-04 11:05:00|6626.8|6625|6626.4|6624.6|6629.1|6626.9|6625.4|6623.1|457
1643973000000|2022-02-04 11:10:00|6626.5|6624.7|6623.5|6621.7|6626.6|6624.7|6623.1|6620.9|513
1643973300000|2022-02-04 11:15:00|6623.4|6621.6|6623.6|6621.8|6626.4|6624.4|6622.9|6621.1|448
1643973600000|2022-02-04 11:20:00|6623.7|6621.9|6622.2|6619.2|6625.5|6623.3|6621.7|6619.1|317
1643973900000|2022-02-04 11:25:00|6622.3|6619.3|6625.2|6622.2|6625.8|6623.5|6621.3|6619|425
1643974200000|2022-02-04 11:30:00|6625.3|6622.3|6625|6623.2|6626.9|6624.8|6624|6621.8|385
1643974500000|2022-02-04 11:35:00|6624.9|6623.1|6624.7|6622.9|6625.9|6624.1|6624.1|6621.7|403
1643974800000|2022-02-04 11:40:00|6624.8|6623|6623.3|6621.5|6625.9|6624.1|6623.2|6621.4|422
1643975100000|2022-02-04 11:45:00|6623.2|6621.4|6622.9|6619.9|6623.9|6621.5|6620.6|6618.2|402
1643975400000|2022-02-04 11:50:00|6622.8|6619.8|6627.9|6624.9|6628|6625.7|6621.8|6619.7|493
1643975700000|2022-02-04 11:55:00|6628|6625|6627.8|6626|6629.2|6627.4|6624.7|6622.4|516
1643976000000|2022-02-04 12:00:00|6627.9|6626.1|6630|6628.2|6630.8|6628.5|6627.6|6625.6|427
1643976300000|2022-02-04 12:05:00|6630.1|6628.3|6629.2|6627.4|6630.4|6628.6|6628|6626.2|358
1643976600000|2022-02-04 12:10:00|6629.3|6627.5|6633.6|6631.8|6633.7|6631.9|6628.7|6626.9|347
1643976900000|2022-02-04 12:15:00|6633.7|6631.9|6632.1|6630.3|6634.3|6632.3|6632|6629.7|392
1643977200000|2022-02-04 12:20:00|6632.2|6630.4|6633.7|6631.9|6634.3|6632.5|6631|6629.2|325
1643977500000|2022-02-04 12:25:00|6633.8|6632|6634.8|6633|6635.8|6633.4|6633.4|6631.6|360
1643977800000|2022-02-04 12:30:00|6634.7|6632.9|6632|6630.2|6635.1|6633.3|6631.4|6629.3|368
1643978100000|2022-02-04 12:35:00|6632.1|6630.3|6632.4|6630.6|6633.5|6631.7|6631.1|6629.3|293
1643978400000|2022-02-04 12:40:00|6632.5|6630.7|6630.9|6629.1|6633.2|6631.4|6630.4|6628.6|267
1643978700000|2022-02-04 12:45:00|6630.8|6629|6633.6|6631.8|6634|6632.2|6630.2|6628.4|401
1643979000000|2022-02-04 12:50:00|6633.5|6631.7|6632.2|6630.4|6634.5|6632.7|6631.8|6630|407
1643979300000|2022-02-04 12:55:00|6632.1|6630.3|6630.5|6628.7|6633|6631.2|6630.2|6628.4|440
1643979600000|2022-02-04 13:00:00|6630.6|6628.8|6631.3|6629.5|6632.7|6630.6|6629|6627.1|418
1643979900000|2022-02-04 13:05:00|6631.4|6629.6|6631|6629.2|6632.6|6630.8|6629.6|6627.2|391
1643980200000|2022-02-04 13:10:00|6631.1|6629.3|6632.2|6630.4|6632.4|6630.6|6630.2|6628.2|357
1643980500000|2022-02-04 13:15:00|6632.1|6630.3|6630.7|6628.9|6633.5|6631.7|6629.6|6627.8|388
1643980800000|2022-02-04 13:20:00|6630.9|6629.1|6630.4|6628.6|6633.4|6631.6|6628|6625.7|463
1643981100000|2022-02-04 13:25:00|6630|6628.2|6633.8|6629.8|6636|6633|6630|6628|457
1643981400000|2022-02-04 13:30:00|6633.9|6629.9|6603.8|6600.8|6635.1|6631.1|6603.2|6600.4|874
1643981700000|2022-02-04 13:35:00|6603.9|6600.9|6606.3|6603.3|6610.8|6607.8|6602|6599|823
1643982000000|2022-02-04 13:40:00|6606.5|6603.5|6605.3|6603.5|6610|6607.4|6600.7|6598.3|814
1643982300000|2022-02-04 13:45:00|6605.2|6603.4|6609.3|6607.5|6613.8|6611.3|6604.7|6602.8|833
1643982600000|2022-02-04 13:50:00|6609.5|6607.7|6604|6602.2|6609.6|6607.8|6603.2|6601.1|780
1643982900000|2022-02-04 13:55:00|6603.8|6602|6598.1|6596.3|6605.7|6603.8|6597.6|6595.8|669
1643983200000|2022-02-04 14:00:00|6598.6|6596.8|6594.5|6592.7|6599.9|6598.1|6591.8|6589.3|662
1643983500000|2022-02-04 14:05:00|6594.4|6592.6|6599.7|6597.9|6602.3|6600.5|6594.1|6592.3|590
1643983800000|2022-02-04 14:10:00|6599.6|6597.8|6608.8|6607|6610|6608.2|6599.6|6597.8|642
1643984100000|2022-02-04 14:15:00|6608.7|6606.9|6605.5|6603.7|6611.8|6609.8|6605.3|6603.5|594
1643984400000|2022-02-04 14:20:00|6605.7|6603.9|6607.1|6605.3|6609.4|6607.6|6605.6|6603.4|552
1643984700000|2022-02-04 14:25:00|6607.3|6605.5|6601.9|6600.1|6609.1|6607.3|6601.2|6599.4|547
1643985000000|2022-02-04 14:30:00|6602|6600.2|6599.3|6597.5|6604.3|6602.5|6599.2|6597.4|505
1643985300000|2022-02-04 14:35:00|6598.9|6597.1|6600.5|6598.7|6602.1|6600.1|6597|6595.2|540
1643985600000|2022-02-04 14:40:00|6600.6|6598.8|6608.6|6606.8|6610.4|6608.5|6600.6|6598.8|648
1643985900000|2022-02-04 14:45:00|6608.5|6606.7|6600.9|6599.1|6609.9|6607.4|6600.5|6598.2|669
1643986200000|2022-02-04 14:50:00|6600.8|6599|6597.2|6595.4|6602.4|6600.6|6596.2|6594.4|660
1643986500000|2022-02-04 14:55:00|6597.1|6595.3|6599.7|6597.9|6602.7|6600.4|6596.1|6594.2|657
1643986800000|2022-02-04 15:00:00|6600.3|6597.3|6606.8|6603.8|6607.6|6605.3|6597.4|6595.2|713
1643987100000|2022-02-04 15:05:00|6606.7|6603.7|6600.4|6598.6|6608.8|6606.3|6599.7|6597.7|689
1643987400000|2022-02-04 15:10:00|6600.5|6598.7|6597.1|6595.3|6600.8|6599|6596.2|6594.1|603
1643987700000|2022-02-04 15:15:00|6596.8|6595|6594.2|6592.4|6599.6|6597.8|6593.1|6590.7|566
1643988000000|2022-02-04 15:20:00|6594.1|6592.3|6598|6596.2|6600.5|6598.3|6594.1|6591.8|524
1643988300000|2022-02-04 15:25:00|6597.8|6596|6598.2|6596.4|6600.3|6598.4|6596.4|6594.2|563
1643988600000|2022-02-04 15:30:00|6598.8|6595.8|6603.8|6602|6605|6602.7|6594.1|6592.1|672
1643988900000|2022-02-04 15:35:00|6603.7|6601.9|6596.2|6594.4|6603.8|6602|6595.2|6592.7|581
1643989200000|2022-02-04 15:40:00|6596.3|6594.5|6593.5|6591.7|6597.4|6595.6|6592.5|6590.5|592
1643989500000|2022-02-04 15:45:00|6593.3|6591.5|6593|6591.2|6593.8|6591.9|6590.9|6589|601
1643989800000|2022-02-04 15:50:00|6593.3|6591.5|6594.2|6592.4|6596.4|6594.2|6591.4|6589|657
1643990100000|2022-02-04 15:55:00|6594.3|6592.5|6594.8|6593|6595.7|6593.8|6592.1|6589.7|590
1643990400000|2022-02-04 16:00:00|6594.9|6593.1|6599.4|6597.6|6600.5|6597.9|6592.9|6591.1|577
1643990700000|2022-02-04 16:05:00|6599.3|6597.5|6599.4|6597.6|6600.3|6597.9|6595.3|6592.9|495
1643991000000|2022-02-04 16:10:00|6599.3|6597.5|6597.8|6594.8|6600.2|6598|6595.3|6593.2|506
1643991300000|2022-02-04 16:15:00|6597.7|6594.7|6597.8|6596|6599.2|6597.4|6596.5|6594.7|429
1643991600000|2022-02-04 16:20:00|6597.9|6596.1|6597.2|6595.4|6597.9|6596.1|6595.6|6593.8|411
1643991900000|2022-02-04 16:25:00|6597.4|6595.6|6601.4|6599.6|6603.1|6601.2|6597.3|6595.5|505
1643992200000|2022-02-04 16:30:00|6601.3|6599.5|6603.2|6601.4|6604.6|6602.1|6600.5|6598.7|491
1643992500000|2022-02-04 16:35:00|6603.3|6601.5|6602.8|6601|6605.3|6603.2|6601.7|6599.9|434
1643992800000|2022-02-04 16:40:00|6602.9|6601.1|6605.1|6603.3|6606.6|6604.5|6602.9|6601.1|411
1643993100000|2022-02-04 16:45:00|6604.9|6603.1|6604.3|6602.5|6607.5|6605.2|6603.5|6601.1|509
1643993400000|2022-02-04 16:50:00|6604.4|6602.6|6603|6601.2|6604.8|6603|6602.6|6600.8|380
1643993700000|2022-02-04 16:55:00|6602.9|6601.1|6602.4|6600.6|6604.9|6603.1|6602.3|6600.4|424
1643994000000|2022-02-04 17:00:00|6602.6|6600.8|6602.1|6599.1|6603.8|6601.5|6600.8|6598.4|375
1643994300000|2022-02-04 17:05:00|6602|6599|6606.1|6604.3|6607.1|6604.7|6601|6598.6|333
1643994600000|2022-02-04 17:10:00|6606.2|6604.4|6606.8|6603.8|6607.6|6605.2|6603.6|6601.3|420
1643994900000|2022-02-04 17:15:00|6606.9|6603.9|6607.2|6604.2|6607.8|6605.5|6604.9|6602.5|429
1643995200000|2022-02-04 17:20:00|6606.4|6604.6|6606|6604.2|6607.5|6605.3|6603.8|6601.3|397
1643995500000|2022-02-04 17:25:00|6605.9|6604.1|6605.5|6603.7|6607|6604.8|6604.4|6602|281
1643995800000|2022-02-04 17:30:00|6605.9|6604.1|6606.4|6604.6|6608.2|6605.7|6605.4|6603.5|300
1643996100000|2022-02-04 17:35:00|6606.3|6604.5|6606.9|6605.1|6607.5|6605.3|6605|6602.6|291
1643996400000|2022-02-04 17:40:00|6607.1|6605.3|6606.2|6603.2|6608.3|6606.2|6604.8|6602.7|339
1643996700000|2022-02-04 17:45:00|6605.4|6603.6|6604.9|6603.1|6606|6603.6|6603.7|6601.6|346
1643997000000|2022-02-04 17:50:00|6604.8|6603|6604.8|6601.8|6606.5|6604.2|6604.1|6601.7|328
1643997300000|2022-02-04 17:55:00|6604.4|6602.6|6604.7|6601.7|6606.5|6604.1|6603.8|6601.1|388
1643997600000|2022-02-04 18:00:00|6604.9|6601.9|6606.4|6604.6|6607.1|6604.8|6604.4|6601.9|350
1643997900000|2022-02-04 18:05:00|6606.6|6604.8|6610.4|6607.4|6610.5|6608.1|6606.3|6604.2|302
1643998200000|2022-02-04 18:10:00|6610.5|6607.5|6610.1|6607.1|6610.7|6608.3|6608.8|6606.6|295
1643998500000|2022-02-04 18:15:00|6610.2|6607.2|6608.3|6606.5|6610.2|6607.8|6607.6|6605.3|253
1643998800000|2022-02-04 18:20:00|6608.4|6606.6|6609.7|6607.9|6611.1|6608.6|6608.2|6605.6|301
1643999100000|2022-02-04 18:25:00|6609.6|6607.8|6607.8|6606|6610.2|6607.9|6606.6|6604.1|299
1643999400000|2022-02-04 18:30:00|6607.7|6605.9|6607.4|6604.4|6608.9|6606.5|6606.7|6604.2|320
1643999700000|2022-02-04 18:35:00|6606.9|6605.1|6605.6|6602.6|6608.1|6606|6604.3|6602|355
1644000000000|2022-02-04 18:40:00|6605.7|6602.7|6605.4|6603.6|6607.9|6605.6|6605|6602.6|262
1644000300000|2022-02-04 18:45:00|6605.5|6603.7|6606.2|6603.2|6606.2|6603.9|6604.4|6602|270
1644000600000|2022-02-04 18:50:00|6606.3|6603.3|6606.8|6605|6606.9|6605.1|6605.4|6603.2|178
1644000900000|2022-02-04 18:55:00|6606.9|6605.1|6609.5|6607.7|6609.7|6607.9|6606.4|6604.6|298
1644001200000|2022-02-04 19:00:00|6609.7|6607.9|6610.6|6608.8|6611.9|6609.5|6608.7|6606.6|345
1644001500000|2022-02-04 19:05:00|6610.4|6608.6|6615.2|6612.2|6615.5|6613|6609.7|6607.5|433
1644001800000|2022-02-04 19:10:00|6614.5|6612.7|6612.8|6611|6615.1|6612.7|6611.8|6609.4|251
1644002100000|2022-02-04 19:15:00|6612.6|6610.8|6612.9|6611.1|6614.6|6612.3|6612.5|6610|256
1644002400000|2022-02-04 19:20:00|6613|6611.2|6612.9|6611.1|6614.5|6612.5|6612.2|6610|326
1644002700000|2022-02-04 19:25:00|6612.8|6611|6613.4|6611.6|6614.2|6612.1|6612.1|6610.3|214
1644003000000|2022-02-04 19:30:00|6613.1|6611.3|6612.9|6611.1|6614.4|6612.6|6612.3|6610|262
1644003300000|2022-02-04 19:35:00|6613|6611.2|6613.9|6612.1|6614|6612.2|6612.6|6610.7|275
1644003600000|2022-02-04 19:40:00|6614.7|6611.7|6613.8|6610.8|6614.8|6612.4|6612.5|6610.7|262
1644003900000|2022-02-04 19:45:00|6613.7|6610.7|6613|6611.2|6613.8|6612|6612.6|6610.7|250
1644004200000|2022-02-04 19:50:00|6612.9|6611.1|6612.9|6611.1|6613.6|6611.6|6611.9|6609.7|306
1644004500000|2022-02-04 19:55:00|6613|6611.2|6611.4|6609.6|6614|6612.1|6609.4|6607.6|291
1644004800000|2022-02-04 20:00:00|6611.5|6609.7|6614|6612.2|6614.9|6612.4|6611.1|6609.3|330
1644005100000|2022-02-04 20:05:00|6614.3|6611.3|6614.9|6613.1|6616.7|6614.2|6613.8|6611.3|215
1644005400000|2022-02-04 20:10:00|6614.8|6613|6616.3|6613.3|6616.3|6614.1|6613.8|6611.5|266
1644005700000|2022-02-04 20:15:00|6616.2|6613.2|6616.7|6614.9|6618.5|6616.3|6614.8|6612.3|297
1644006000000|2022-02-04 20:20:00|6616.8|6615|6617.2|6615.4|6618.3|6616.3|6616.3|6613.8|338
1644006300000|2022-02-04 20:25:00|6617.1|6615.3|6616|6614.2|6618.5|6616.3|6615.8|6613.4|315
1644006600000|2022-02-04 20:30:00|6616.1|6614.3|6618.5|6615.5|6619.7|6617.2|6615.5|6613.1|378
1644006900000|2022-02-04 20:35:00|6617.8|6616|6617|6615.2|6618.9|6616.2|6616.8|6614.3|416
1644007200000|2022-02-04 20:40:00|6616.9|6615.1|6616.7|6613.7|6618.3|6615.9|6615.9|6613.5|316
1644007500000|2022-02-04 20:45:00|6616.6|6613.6|6615.4|6612.4|6617.3|6615.2|6614.3|6611.7|381
1644007800000|2022-02-04 20:50:00|6615.6|6612.6|6612.5|6610.7|6616.3|6614.1|6612.3|6609.9|355
1644008100000|2022-02-04 20:55:00|6612.4|6610.6|6611.4|6608.4|6613.2|6610.8|6610.6|6608|340
1644008400000|2022-02-04 21:00:00|6611.5|6608.5|6610.5|6607.5|6611.6|6608.8|6609.5|6607|369
1644008700000|2022-02-04 21:05:00|6610.4|6607.4|6612.8|6609.8|6612.8|6609.8|6609.3|6606.3|226
1644009000000|2022-02-04 21:10:00|6612.7|6609.7|6612.7|6609.7|6613.1|6610.4|6611.6|6609.1|215
1644009300000|2022-02-04 21:15:00|6613|6610|6612.8|6609.8|6613.1|6610.1|6611.4|6608.4|171
1644009600000|2022-02-04 21:20:00|6612.7|6609.7|6614.4|6612.6|6615.7|6612.7|6612.1|6609.7|219
1644009900000|2022-02-04 21:25:00|6614.5|6612.7|6614|6611|6615|6612.7|6612.9|6609.9|154
1644010200000|2022-02-04 21:30:00|6613.9|6610.9|6613.6|6610.6|6614.2|6611.4|6612.5|6610|155
1644010500000|2022-02-04 21:35:00|6613.7|6610.7|6613.3|6610.3|6613.9|6610.9|6613.1|6610.1|95
1644010800000|2022-02-04 21:40:00|6613.2|6610.2|6613.3|6611.5|6614.2|6611.5|6612.5|6609.9|125
1644011100000|2022-02-04 21:45:00|6614.1|6611.1|6614|6611|6614.3|6611.3|6613.5|6610.5|101
1644011400000|2022-02-04 21:50:00|6614.1|6611.1|6616.6|6613.6|6616.7|6613.7|6613.8|6610.8|171
1644011700000|2022-02-04 21:55:00|6616.4|6613.4|6620.4|6616.4|6631.2|6627.2|6613.3|6609.3|517
1644181200000|2022-02-06 21:00:00|6615.6|6605.6|6609|6602.7|6615.6|6605.6|6607.5|6597.5|59
1644181500000|2022-02-06 21:05:00|6609.1|6599|6608.9|6602.7|6613.5|6603.5|6608.9|6599|11
1644181800000|2022-02-06 21:10:00|6616.6|6606.6|6614.8|6604.8|6617.1|6607.1|6611.2|6601.2|31
1644182100000|2022-02-06 21:15:00|6615|6605|6613.3|6603.3|6615.6|6605.6|6609.3|6599.3|22
1644182400000|2022-02-06 21:20:00|6612.8|6602.8|6612.8|6602.8|6615.5|6605.5|6612.8|6602.8|13
1644182700000|2022-02-06 21:25:00|6613|6603|6606.2|6596.2|6613.1|6603.1|6603.9|6593.9|31
1644183000000|2022-02-06 21:30:00|6606.6|6596.6|6607.8|6597.8|6607.8|6597.8|6604.3|6594.3|16
1644183300000|2022-02-06 21:35:00|6607.7|6597.7|6609.2|6599.2|6612|6602|6606.7|6596.7|12
1644183600000|2022-02-06 21:40:00|6609|6599|6608.9|6598.9|6609.2|6599.2|6608.1|6598.1|13
1644183900000|2022-02-06 21:45:00|6608.1|6598.1|6616.5|6606.5|6617.3|6607.3|6608.1|6598.1|32
1644184200000|2022-02-06 21:50:00|6614.6|6605.5|6614.5|6604.5|6616.5|6606.5|6614.3|6604.5|7
1644184500000|2022-02-06 21:55:00|6615.4|6605.7|6617.5|6609|6618.3|6609.6|6615.4|6605.7|6
1644184800000|2022-02-06 22:00:00|6617.7|6609.1|6614.3|6610.3|6620.5|6612.1|6612.4|6604.9|43
1644185100000|2022-02-06 22:05:00|6614.5|6610.5|6614.3|6610.3|6627.6|6623.6|6613.4|6609.4|208
1644185400000|2022-02-06 22:10:00|6614.5|6610.5|6613.7|6609.7|6618|6614|6603.8|6599.8|183
1644185700000|2022-02-06 22:15:00|6614|6610|6617.6|6613.6|6619.3|6615.3|6612.6|6608.6|160
1644186000000|2022-02-06 22:20:00|6619|6615|6616|6612|6619.7|6615.7|6615.6|6611.6|127
1644186300000|2022-02-06 22:25:00|6616.8|6612.8|6613.7|6609.7|6618.7|6614.7|6612.3|6608.3|196
1644186600000|2022-02-06 22:30:00|6614.1|6610.1|6615.3|6611.3|6616.1|6612.1|6613.7|6609.7|159
1644186900000|2022-02-06 22:35:00|6614.4|6610.4|6615.1|6611.1|6617.6|6613.6|6613.3|6609.3|284
1644187200000|2022-02-06 22:40:00|6615.5|6611.5|6619.7|6615.7|6620.4|6616.4|6615.2|6611.2|295
1644187500000|2022-02-06 22:45:00|6619.9|6615.9|6618.1|6614.1|6621.5|6617.5|6616.5|6612.5|240
1644187800000|2022-02-06 22:50:00|6618.3|6614.3|6618|6614|6619|6615|6615.7|6611.7|291
1644188100000|2022-02-06 22:55:00|6618.3|6614.3|6617.4|6613.4|6618.6|6614.6|6615.3|6611.3|273
1644188400000|2022-02-06 23:00:00|6617.1|6613.1|6620.4|6616.9|6629.9|6625.9|6616.6|6612.6|496
1644188700000|2022-02-06 23:05:00|6620.6|6616.8|6617.9|6614.9|6620.7|6616.8|6617.9|6614.6|369
1644189000000|2022-02-06 23:10:00|6618|6615|6618|6614.9|6619.3|6616.3|6615.8|6612.8|349
1644189300000|2022-02-06 23:15:00|6618.2|6615.2|6616.4|6613.4|6619.3|6616.3|6616.2|6613.2|181
1644189600000|2022-02-06 23:20:00|6617|6614|6616.3|6613.3|6617.5|6614.5|6616.2|6613.2|148
1644189900000|2022-02-06 23:25:00|6616.5|6613.5|6616.5|6613.5|6616.9|6613.9|6616.1|6613.1|142
1644190200000|2022-02-06 23:30:00|6616.8|6613.8|6617.7|6614.7|6618.3|6615.3|6616.7|6613.7|170
1644190500000|2022-02-06 23:35:00|6617.8|6614.8|6616.8|6613.8|6618|6615|6616.4|6613.4|148
1644190800000|2022-02-06 23:40:00|6616.9|6613.9|6620.6|6617.6|6620.7|6617.7|6616.8|6613.8|150
1644191100000|2022-02-06 23:45:00|6620.5|6617.5|6621.4|6618.4|6622.6|6619.6|6620.4|6617.4|127
1644191400000|2022-02-06 23:50:00|6620.8|6619|6618.6|6615.6|6621|6619|6617.7|6615.2|132
1644191700000|2022-02-06 23:55:00|6618.5|6615.5|6620.3|6617.3|6621.3|6618.3|6617.7|6614.9|125
1644192000000|2022-02-07 00:00:00|6620.4|6617.4|6614.8|6613|6620.9|6618.5|6614|6611.9|320
1644192300000|2022-02-07 00:05:00|6614.5|6612.7|6613.8|6612|6614.9|6612.8|6612.9|6610.6|309
1644192600000|2022-02-07 00:10:00|6613.9|6612.1|6614.7|6611.7|6615.2|6612.9|6612.4|6610.1|263
1644192900000|2022-02-07 00:15:00|6614.6|6611.6|6609.9|6608.1|6614.7|6612.3|6609.7|6607.8|365
1644193200000|2022-02-07 00:20:00|6609.8|6608|6608.6|6606.8|6611.4|6609.3|6608.4|6606.1|297
1644193500000|2022-02-07 00:25:00|6608.7|6606.9|6607.2|6604.2|6609.4|6607.1|6606.3|6603.9|296
1644193800000|2022-02-07 00:30:00|6607.3|6604.3|6607.2|6604.2|6608.4|6606.1|6604.9|6602.4|300
1644194100000|2022-02-07 00:35:00|6607.1|6604.1|6608.7|6606.9|6609.3|6606.9|6605.8|6603.3|285
1644194400000|2022-02-07 00:40:00|6609.1|6607.3|6607.8|6606|6610.1|6607.9|6607.2|6604.7|286
1644194700000|2022-02-07 00:45:00|6607.7|6605.9|6607.6|6604.6|6608.8|6606.3|6606.2|6603.7|286
1644195000000|2022-02-07 00:50:00|6607.7|6604.7|6609.3|6606.3|6609.4|6607.4|6607.1|6604.6|370
1644195300000|2022-02-07 00:55:00|6609.5|6606.5|6609.6|6607.8|6611.2|6608.9|6608.3|6605.5|298
1644195600000|2022-02-07 01:00:00|6609.7|6607.9|6612.9|6611.1|6614.3|6612|6609.4|6607.6|376
1644195900000|2022-02-07 01:05:00|6613|6611.2|6605.7|6603.9|6613.1|6611.3|6605.6|6603.8|426
1644196200000|2022-02-07 01:10:00|6605.8|6604|6614.3|6611.3|6614.4|6611.9|6605.3|6603.2|370
1644196500000|2022-02-07 01:15:00|6613.7|6611.9|6612.3|6610.5|6615.6|6613.8|6611.8|6610|387
1644196800000|2022-02-07 01:20:00|6612.4|6610.6|6614.5|6612.7|6615.6|6613.8|6611.1|6609.3|406
1644197100000|2022-02-07 01:25:00|6614.6|6612.8|6613.6|6611.8|6616.2|6614.4|6613.3|6611.2|340
1644197400000|2022-02-07 01:30:00|6613.7|6611.9|6614.8|6613|6615.4|6613.4|6613.3|6610.9|351
1644197700000|2022-02-07 01:35:00|6614.9|6613.1|6617.3|6615.5|6618.9|6616.5|6614.7|6612.9|383
1644198000000|2022-02-07 01:40:00|6617.4|6615.6|6614.8|6611.8|6617.9|6615.8|6613.3|6610.8|339
1644198300000|2022-02-07 01:45:00|6614.7|6611.7|6613.3|6611.5|6614.8|6612.1|6611.5|6609.6|315
1644198600000|2022-02-07 01:50:00|6613.8|6610.8|6612.2|6610.4|6614.7|6612.4|6611.5|6609.3|327
1644198900000|2022-02-07 01:55:00|6612.3|6610.5|6615|6613.2|6615.2|6613.4|6611.3|6609.2|417
1644199200000|2022-02-07 02:00:00|6615.1|6613.3|6613.4|6610.4|6616.3|6614|6612.6|6610.3|430
1644199500000|2022-02-07 02:05:00|6612.6|6610.8|6613.7|6611.9|6615.3|6613.3|6611|6609.2|412
1644199800000|2022-02-07 02:10:00|6613.5|6611.7|6613.7|6611.9|6614.3|6612.1|6610.7|6608.9|361
1644200100000|2022-02-07 02:15:00|6613.6|6611.8|6611.7|6609.9|6614.7|6612.9|6611.5|6609.7|337
1644200400000|2022-02-07 02:20:00|6611.6|6609.8|6612|6610.2|6614.2|6612.1|6611.3|6609.5|298
1644200700000|2022-02-07 02:25:00|6611.9|6610.1|6610.6|6608.8|6613.3|6611.3|6610.6|6608.3|216
1644201000000|2022-02-07 02:30:00|6610.7|6608.9|6611.7|6609.9|6612.5|6610.4|6610|6607.8|333
1644201300000|2022-02-07 02:35:00|6611.6|6609.8|6608|6606.2|6611.6|6609.8|6607.2|6605.1|374
1644201600000|2022-02-07 02:40:00|6608.1|6606.3|6610.2|6607.2|6610.9|6608.8|6607.6|6605.2|412
1644201900000|2022-02-07 02:45:00|6610.3|6607.3|6610.6|6608.8|6611.9|6609.7|6609.6|6607.3|231
1644202200000|2022-02-07 02:50:00|6610.5|6608.7|6610.1|6608.3|6612|6610.2|6609.9|6607.7|284
1644202500000|2022-02-07 02:55:00|6610|6608.2|6607.4|6605.6|6613.5|6611.7|6607.2|6604.7|332
1644202800000|2022-02-07 03:00:00|6607.3|6605.5|6608.2|6606.4|6610|6607.8|6607.3|6604.9|302
1644203100000|2022-02-07 03:05:00|6608.3|6606.5|6605.8|6604|6608.6|6606.8|6605.8|6603.7|341
1644203400000|2022-02-07 03:10:00|6605.4|6603.6|6606.7|6604.9|6607.4|6605|6604.2|6602.1|278
1644203700000|2022-02-07 03:15:00|6606.6|6604.8|6608.7|6606.9|6609.4|6607.2|6606.4|6604.3|265
1644204000000|2022-02-07 03:20:00|6608.6|6606.8|6609.8|6608|6610.3|6608|6607.4|6605.2|177
1644204300000|2022-02-07 03:25:00|6609.7|6607.9|6610.1|6608.3|6610.6|6608.8|6608.9|6606.8|282
1644204600000|2022-02-07 03:30:00|6609.9|6608.1|6608.5|6606.7|6610.6|6608.3|6607.7|6605.4|213
1644204900000|2022-02-07 03:35:00|6608.4|6606.6|6611.7|6609.9|6612.4|6610.3|6608.4|6606.1|271
1644205200000|2022-02-07 03:40:00|6611.8|6610|6612.9|6609.9|6613.8|6611.3|6611.8|6609.7|302
1644205500000|2022-02-07 03:45:00|6612.8|6609.8|6612.1|6610.3|6613.3|6610.8|6611.2|6608.7|293
1644205800000|2022-02-07 03:50:00|6612.2|6610.4|6612.2|6610.4|6613.2|6610.8|6611.7|6609.3|221
1644206100000|2022-02-07 03:55:00|6612.3|6610.5|6611.1|6609.3|6612.4|6610.6|6610.8|6608.7|224
1644206400000|2022-02-07 04:00:00|6611.2|6609.4|6617.2|6615.4|6617.9|6615.6|6610.5|6608.3|250
1644206700000|2022-02-07 04:05:00|6617.3|6615.5|6617.3|6614.3|6619|6616.8|6616.8|6614.3|242
1644207000000|2022-02-07 04:10:00|6617.5|6614.5|6620.4|6617.4|6620.7|6618.4|6616.5|6614.1|221
1644207300000|2022-02-07 04:15:00|6620.5|6617.5|6620|6617|6620.6|6618.4|6619.1|6616.8|227
1644207600000|2022-02-07 04:20:00|6620.1|6617.1|6621.4|6619.6|6622.5|6620.1|6619.5|6617|257
1644207900000|2022-02-07 04:25:00|6621.5|6619.7|6621.2|6619.4|6622.9|6620.5|6620.9|6618.5|221
1644208200000|2022-02-07 04:30:00|6621.1|6619.3|6621.6|6618.6|6622.1|6619.7|6620.2|6617.8|215
1644208500000|2022-02-07 04:35:00|6621.5|6618.5|6621|6618|6622.2|6619.9|6620.4|6617.9|169
1644208800000|2022-02-07 04:40:00|6620.9|6617.9|6623.4|6620.4|6623.5|6621.1|6620.1|6617.7|194
1644209100000|2022-02-07 04:45:00|6622.9|6621.1|6623.3|6620.3|6623.5|6621.2|6621.8|6619.4|177
1644209400000|2022-02-07 04:50:00|6622.6|6620.8|6622.3|6619.3|6623.4|6621.2|6621.3|6618.9|214
1644209700000|2022-02-07 04:55:00|6622.2|6619.2|6623.2|6621.4|6623.9|6621.5|6621.3|6618.9|220
1644210000000|2022-02-07 05:00:00|6623.8|6620.8|6622.8|6621|6624.9|6622.7|6622.7|6620.3|192
1644210300000|2022-02-07 05:05:00|6623.4|6620.4|6622.7|6620.9|6623.7|6621.5|6621.4|6618.9|227
1644210600000|2022-02-07 05:10:00|6622.8|6621|6622.8|6621|6624.5|6622.7|6622.8|6620.6|167
1644210900000|2022-02-07 05:15:00|6622.9|6621.1|6620.8|6619|6624.1|6621.9|6620.8|6618.5|171
1644211200000|2022-02-07 05:20:00|6620.9|6619.1|6620.7|6618.9|6622|6619.7|6619.7|6617.9|274
1644211500000|2022-02-07 05:25:00|6620.6|6618.8|6621.3|6618.3|6621.4|6619.6|6619.6|6617.3|238
1644211800000|2022-02-07 05:30:00|6621.4|6618.4|6621.8|6620|6622.2|6620.1|6620.3|6618.3|244
1644212100000|2022-02-07 05:35:00|6621.7|6619.9|6620.5|6618.7|6622.4|6620.2|6619.8|6617.8|225
1644212400000|2022-02-07 05:40:00|6620.3|6618.5|6619.2|6617.4|6620.8|6618.6|6618.2|6616|212
1644212700000|2022-02-07 05:45:00|6619.1|6617.3|6619.6|6617.8|6620.1|6618|6617.7|6615.5|238
1644213000000|2022-02-07 05:50:00|6619.7|6617.9|6619.7|6617.9|6620.8|6618.9|6618.9|6617.1|251
1644213300000|2022-02-07 05:55:00|6619.8|6618|6620.8|6619|6621.4|6619.5|6619.2|6616.9|257
1644213600000|2022-02-07 06:00:00|6620.7|6618.9|6621.3|6619.5|6622.9|6620.7|6620.6|6618.4|310
1644213900000|2022-02-07 06:05:00|6621.2|6619.4|6622.3|6619.3|6623.4|6621.3|6621.1|6618.7|230
1644214200000|2022-02-07 06:10:00|6622.4|6619.4|6622|6620.2|6622.8|6620.7|6620.6|6618.4|209
1644214500000|2022-02-07 06:15:00|6622.1|6620.3|6621.7|6619.9|6622.6|6620.8|6620.2|6618.4|226
1644214800000|2022-02-07 06:20:00|6621.6|6619.8|6622.3|6620.5|6623.4|6621.1|6620.9|6618.9|151
1644215100000|2022-02-07 06:25:00|6622.4|6620.6|6622|6619|6622.7|6620.6|6621.3|6618.9|206
1644215400000|2022-02-07 06:30:00|6621.9|6618.9|6622.8|6619.8|6623.2|6620.8|6620.9|6618.8|248
1644215700000|2022-02-07 06:35:00|6622.7|6619.7|6621.4|6619.6|6622.7|6620.1|6620.3|6617.9|183
1644216000000|2022-02-07 06:40:00|6621.5|6619.7|6622.7|6620.9|6623.1|6621|6621.4|6619|233
1644216300000|2022-02-07 06:45:00|6622.8|6621|6624.4|6622.6|6625.2|6622.8|6621.4|6618.9|251
1644216600000|2022-02-07 06:50:00|6624.5|6622.7|6626.4|6624.6|6626.5|6624.7|6622.9|6620.9|283
1644216900000|2022-02-07 06:55:00|6626.2|6624.4|6625.9|6622.9|6626.9|6624.6|6624.8|6622.9|294
1644217200000|2022-02-07 07:00:00|6625.6|6622.6|6629.2|6627.4|6630.1|6627.9|6624.5|6621.6|428
1644217500000|2022-02-07 07:05:00|6629.3|6627.5|6631.7|6629.9|6632.8|6631|6628.8|6627|338
1644217800000|2022-02-07 07:10:00|6631.8|6630|6631.8|6630|6633.7|6631.8|6631.6|6629.8|275
1644218100000|2022-02-07 07:15:00|6631.9|6630.1|6630.1|6628.3|6633.8|6631.8|6629.6|6627.8|355
1644218400000|2022-02-07 07:20:00|6630.2|6628.4|6631.1|6629.3|6631.9|6629.9|6629.3|6627.5|280
1644218700000|2022-02-07 07:25:00|6631.2|6629.4|6632.7|6630.9|6633.7|6631.9|6631.1|6629.3|307
1644219000000|2022-02-07 07:30:00|6632.6|6630.8|6631.7|6629.9|6632.6|6630.8|6629.3|6626.9|366
1644219300000|2022-02-07 07:35:00|6631.8|6630|6633.5|6631.7|6633.5|6631.7|6630.8|6629|254
1644219600000|2022-02-07 07:40:00|6633.6|6631.8|6632.4|6630.6|6634.2|6632|6631.7|6629.4|331
1644219900000|2022-02-07 07:45:00|6632.6|6630.8|6631|6629.2|6633.7|6631.9|6629.7|6627.9|279
1644220200000|2022-02-07 07:50:00|6630.9|6629.1|6633.6|6631.8|6633.6|6631.8|6630.8|6629|341
1644220500000|2022-02-07 07:55:00|6633.7|6631.9|6638.2|6636.4|6639.9|6637.5|6633.3|6631.2|444
1644220800000|2022-02-07 08:00:00|6638.8|6635.8|6637.5|6635.7|6640.3|6638.2|6637|6634.9|596
1644221100000|2022-02-07 08:05:00|6637.3|6635.5|6638|6636.2|6639.5|6637.4|6635.8|6633.6|519
1644221400000|2022-02-07 08:10:00|6637.9|6636.1|6634.6|6632.8|6638.5|6636.6|6633.8|6631.9|452
1644221700000|2022-02-07 08:15:00|6634.7|6632.9|6627.8|6626|6634.7|6632.9|6627.3|6625|486
1644222000000|2022-02-07 08:20:00|6627.7|6625.9|6628.5|6625.5|6631.6|6629.4|6627.1|6624.8|565
1644222300000|2022-02-07 08:25:00|6628.4|6625.4|6630.9|6627.9|6631|6629.1|6626.3|6624.5|490
1644222600000|2022-02-07 08:30:00|6630.8|6627.8|6628.4|6626.6|6630.8|6628.3|6628.3|6625.9|466
1644222900000|2022-02-07 08:35:00|6628.3|6626.5|6628.3|6626.5|6631|6628.8|6626.8|6624.9|436
1644223200000|2022-02-07 08:40:00|6628.2|6626.4|6633.4|6631.6|6633.9|6632.1|6627.1|6624.9|437
1644223500000|2022-02-07 08:45:00|6633.5|6631.7|6636|6634.2|6636.2|6634.4|6632.6|6630.5|418
1644223800000|2022-02-07 08:50:00|6636.1|6634.3|6635.7|6633.9|6638.6|6635.8|6634.9|6632.8|357
1644224100000|2022-02-07 08:55:00|6635.6|6633.8|6634|6631|6637.1|6634.8|6632.1|6630|404
1644224400000|2022-02-07 09:00:00|6634.1|6631.1|6631.8|6630|6634.1|6631.7|6630.3|6628|436
1644224700000|2022-02-07 09:05:00|6631.7|6629.9|6630.1|6628.3|6632.6|6630.3|6629.4|6627.1|446
1644225000000|2022-02-07 09:10:00|6630.2|6628.4|6627.1|6625.3|6630.2|6628.4|6623.8|6621.6|509
1644225300000|2022-02-07 09:15:00|6627.2|6625.4|6627.3|6624.3|6630.3|6628|6626.3|6623.8|447
1644225600000|2022-02-07 09:20:00|6627.4|6624.4|6624.5|6622.7|6628.7|6626.3|6624.4|6622.1|406
1644225900000|2022-02-07 09:25:00|6624.6|6622.8|6624.5|6622.7|6625.9|6623.6|6623.3|6620.9|518
1644226200000|2022-02-07 09:30:00|6625.3|6622.3|6621|6619.2|6625.5|6623|6620.3|6618.3|434
1644226500000|2022-02-07 09:35:00|6621.1|6619.3|6621.7|6618.7|6622.5|6620|6619.8|6617.5|426
1644226800000|2022-02-07 09:40:00|6621.8|6618.8|6620.4|6617.4|6622.1|6619.7|6618.8|6616.3|375
1644227100000|2022-02-07 09:45:00|6620.3|6617.3|6621|6619.2|6622.7|6620.4|6619.6|6617.2|369
1644227400000|2022-02-07 09:50:00|6620.5|6618.7|6621.4|6619.6|6622.3|6619.9|6619|6616.8|420
1644227700000|2022-02-07 09:55:00|6621.3|6619.5|6622.5|6620.7|6625.1|6622.8|6621.3|6618.9|401
1644228000000|2022-02-07 10:00:00|6622.6|6620.8|6623.1|6621.3|6625|6622.6|6621.9|6619.5|397
1644228300000|2022-02-07 10:05:00|6623|6621.2|6621.2|6619.4|6624.2|6621.9|6621|6618.9|329
1644228600000|2022-02-07 10:10:00|6621.3|6619.5|6618.4|6616.6|6622.2|6620.1|6617.8|6615.5|317
1644228900000|2022-02-07 10:15:00|6618.3|6616.5|6617.7|6615.9|6619.7|6617.3|6617|6615.2|335
1644229200000|2022-02-07 10:20:00|6617.8|6616|6617.2|6615.4|6619.1|6617.3|6615.9|6613.8|330
1644229500000|2022-02-07 10:25:00|6617.1|6615.3|6617.2|6615.4|6618.3|6616|6614.7|6612.6|313
1644229800000|2022-02-07 10:30:00|6617.1|6615.3|6612.6|6610.8|6617.7|6615.5|6612.2|6610.4|327
1644230100000|2022-02-07 10:35:00|6612.5|6610.7|6611.2|6609.4|6613.9|6611.9|6610.8|6609|346
1644230400000|2022-02-07 10:40:00|6611.1|6609.3|6613.3|6611.5|6613.3|6611.5|6610.2|6607.9|384
1644230700000|2022-02-07 10:45:00|6613.2|6611.4|6611.8|6610|6614.9|6612.9|6611.1|6608.9|409
1644231000000|2022-02-07 10:50:00|6611.9|6610.1|6609.7|6607.9|6611.9|6610.1|6607.5|6605.7|391
1644231300000|2022-02-07 10:55:00|6609.8|6608|6607.4|6605.6|6610.9|6608.6|6606.9|6604.4|442
1644231600000|2022-02-07 11:00:00|6607.3|6605.5|6608.5|6605.5|6609.7|6607.4|6607.1|6605.1|374
1644231900000|2022-02-07 11:05:00|6608.6|6605.6|6608|6605|6610|6607.5|6607.2|6604.9|369
1644232200000|2022-02-07 11:10:00|6607.9|6604.9|6611.4|6608.4|6612.6|6610.4|6607|6604.6|330
1644232500000|2022-02-07 11:15:00|6611.2|6608.2|6610.9|6609.1|6612.4|6610|6609.9|6607.4|382
1644232800000|2022-02-07 11:20:00|6611.7|6608.7|6611.9|6610.1|6612.9|6610.5|6609.5|6607.1|381
1644233100000|2022-02-07 11:25:00|6612|6610.2|6614.5|6612.7|6615.1|6612.7|6611.3|6609|358
1644233400000|2022-02-07 11:30:00|6614.4|6612.6|6614.3|6612.5|6615.5|6613.4|6613.5|6611.1|287
1644233700000|2022-02-07 11:35:00|6614.4|6612.6|6615.7|6613.9|6616.5|6614.5|6613.9|6611.8|340
1644234000000|2022-02-07 11:40:00|6615.8|6614|6616.6|6614.8|6617.1|6615|6614|6611.6|374
1644234300000|2022-02-07 11:45:00|6616.7|6614.9|6617.8|6616|6618.5|6616.2|6615.6|6613.1|298
1644234600000|2022-02-07 11:50:00|6617.9|6616.1|6618.3|6616.5|6619|6616.8|6616.3|6613.9|387
1644234900000|2022-02-07 11:55:00|6618.4|6616.6|6618.7|6616.9|6620.1|6618.3|6616.4|6614.5|345
1644235200000|2022-02-07 12:00:00|6619.4|6616.4|6620.1|6618.3|6622.1|6619.9|6618.3|6616.4|419
1644235500000|2022-02-07 12:05:00|6620|6618.2|6618.8|6617|6621.2|6619.1|6616.8|6614.9|369
1644235800000|2022-02-07 12:10:00|6618.7|6616.9|6619.3|6617.5|6619.9|6617.9|6617.9|6615.5|337
1644236100000|2022-02-07 12:15:00|6619.2|6617.4|6619|6617.2|6620.6|6618.5|6618.7|6616.9|350
1644236400000|2022-02-07 12:20:00|6618.9|6617.1|6618.8|6617|6619.8|6618|6617.7|6615.4|290
1644236700000|2022-02-07 12:25:00|6618.7|6616.9|6616.6|6614.8|6619.8|6618|6616.6|6614.8|349
1644237000000|2022-02-07 12:30:00|6616.7|6614.9|6621.1|6619.3|6622.2|6620.4|6616.2|6614.4|324
1644237300000|2022-02-07 12:35:00|6621|6619.2|6620.8|6619|6621.8|6620|6619.8|6618|299
1644237600000|2022-02-07 12:40:00|6621|6619.2|6621|6619.2|6621.6|6619.3|6619.4|6617.1|363
1644237900000|2022-02-07 12:45:00|6620.9|6619.1|6626.9|6625.1|6627|6625.1|6620.8|6619|402
1644238200000|2022-02-07 12:50:00|6627|6625.2|6624.1|6622.3|6627.1|6625.3|6624.1|6622.3|270
1644238500000|2022-02-07 12:55:00|6624|6622.2|6625|6623.2|6626.6|6624.8|6623.6|6621.5|366
1644238800000|2022-02-07 13:00:00|6624.8|6623|6627.8|6626|6628.5|6626.5|6623.6|6621.8|388
1644239100000|2022-02-07 13:05:00|6627.6|6625.8|6626.5|6624.7|6629.4|6627.6|6626.5|6624.7|381
1644239400000|2022-02-07 13:10:00|6626.7|6624.9|6625.6|6623.8|6627|6625.2|6624.9|6622.9|359
1644239700000|2022-02-07 13:15:00|6625.5|6623.7|6623.4|6621.6|6625.7|6623.9|6623|6621.2|343
1644240000000|2022-02-07 13:20:00|6623.6|6621.8|6622.7|6620.9|6626.7|6624.9|6622.5|6620.7|438
1644240300000|2022-02-07 13:25:00|6622.8|6621|6620.7|6618.9|6623|6621.2|6619.3|6617.5|403
1644240600000|2022-02-07 13:30:00|6620.6|6618.8|6616.3|6614.5|6621.2|6619.3|6615.8|6614|407
1644240900000|2022-02-07 13:35:00|6616.4|6614.6|6618.1|6616.3|6618.8|6616.9|6615.6|6613.8|403
1644241200000|2022-02-07 13:40:00|6618|6616.2|6617.8|6616|6618.6|6616.8|6615.1|6613.1|398
1644241500000|2022-02-07 13:45:00|6617.7|6615.9|6620|6618.2|6621.3|6619.5|6616.5|6614.1|386
1644241800000|2022-02-07 13:50:00|6619.9|6618.1|6618.7|6616.9|6620.9|6619.1|6617.2|6615.4|403
1644242100000|2022-02-07 13:55:00|6618.6|6616.8|6622|6620.2|6622.5|6620.7|6617.7|6615.9|396
1644242400000|2022-02-07 14:00:00|6621.8|6620|6622.1|6620.3|6623.6|6621.8|6621.4|6619.6|399
1644242700000|2022-02-07 14:05:00|6621.9|6620.1|6617.3|6615.5|6622.1|6620.3|6615.1|6613.2|437
1644243000000|2022-02-07 14:10:00|6617.4|6615.6|6616.7|6614.9|6620.2|6617.9|6616.4|6614.6|425
1644243300000|2022-02-07 14:15:00|6616.6|6614.8|6615.1|6613.3|6617.2|6615.4|6615|6613.2|388
1644243600000|2022-02-07 14:20:00|6615.2|6613.4|6613.9|6612.1|6615.5|6613.7|6612.9|6611.1|376
1644243900000|2022-02-07 14:25:00|6614|6612.2|6616.2|6614.4|6617.3|6615.5|6613.8|6611.9|404
1644244200000|2022-02-07 14:30:00|6616.6|6614.8|6616.9|6615.1|6618.9|6617.1|6616|6614|616
1644244500000|2022-02-07 14:35:00|6617.1|6615.3|6621.8|6620|6623.1|6621.3|6616.5|6614.7|610
1644244800000|2022-02-07 14:40:00|6621.6|6619.8|6623.9|6622.1|6624.3|6622.5|6620.7|6618.9|538
1644245100000|2022-02-07 14:45:00|6624|6622.2|6624.3|6622.5|6626.6|6624.8|6622.9|6621.1|542
1644245400000|2022-02-07 14:50:00|6624.2|6622.4|6628.8|6627|6629.3|6627.5|6624|6622.2|558
1644245700000|2022-02-07 14:55:00|6628.9|6627.1|6631.3|6629.5|6632.3|6630|6627.3|6625.5|544
1644246000000|2022-02-07 15:00:00|6631.2|6629.4|6628.9|6627.1|6632|6630.2|6628.4|6626.6|536
1644246300000|2022-02-07 15:05:00|6628.8|6627|6629.8|6628|6632.2|6630.4|6628.8|6627|503
1644246600000|2022-02-07 15:10:00|6630|6628.2|6630|6628.2|6631.1|6629.3|6627.2|6625.4|458
1644246900000|2022-02-07 15:15:00|6630.1|6628.3|6631.4|6629.6|6632.4|6630.5|6629.8|6628|407
1644247200000|2022-02-07 15:20:00|6631.3|6629.5|6631|6629.2|6633.4|6631.2|6629.9|6628.1|445
1644247500000|2022-02-07 15:25:00|6630.9|6629.1|6632.4|6630.6|6634.4|6632.4|6629.9|6628.1|421
1644247800000|2022-02-07 15:30:00|6632.3|6630.5|6629.7|6627.9|6632.6|6630.8|6628.5|6626.7|449
1644248100000|2022-02-07 15:35:00|6629.6|6627.8|6627.6|6625.8|6629.7|6627.9|6626.9|6624.9|426
1644248400000|2022-02-07 15:40:00|6627.5|6625.7|6627.5|6625.7|6628.5|6626.2|6624.5|6622.3|408
1644248700000|2022-02-07 15:45:00|6627.4|6625.6|6625.8|6624|6630.9|6629.1|6625.8|6624|529
1644249000000|2022-02-07 15:50:00|6625.6|6623.8|6627.6|6625.8|6628.8|6627|6624.1|6621.7|637
1644249300000|2022-02-07 15:55:00|6627.5|6625.7|6628.9|6627.1|6629.1|6627.3|6625.9|6624.1|524
1644249600000|2022-02-07 16:00:00|6629.2|6627.4|6628.2|6626.4|6630.8|6628.7|6626.3|6624.5|447
1644249900000|2022-02-07 16:05:00|6628.1|6626.3|6625.7|6623.9|6629|6627.2|6625.5|6623.7|417
1644250200000|2022-02-07 16:10:00|6625.8|6624|6625|6623.2|6627.5|6625.7|6624.9|6623.1|372
1644250500000|2022-02-07 16:15:00|6624.7|6622.9|6624.8|6623|6625.1|6623.3|6623.1|6621.3|455
1644250800000|2022-02-07 16:20:00|6624.7|6622.9|6624.8|6623|6626.1|6624.3|6623.3|6621.5|423
1644251100000|2022-02-07 16:25:00|6624.7|6622.9|6628.2|6626.4|6629.4|6627.6|6624.7|6622.9|455
1644251400000|2022-02-07 16:30:00|6628.3|6626.5|6627|6625.2|6629.8|6627.7|6625.7|6623.9|459
1644251700000|2022-02-07 16:35:00|6626.9|6625.1|6622.9|6621.1|6627.1|6625.3|6622.4|6620.4|424
1644252000000|2022-02-07 16:40:00|6622.8|6621|6620.3|6618.5|6624|6622.2|6619.7|6617.9|395
1644252300000|2022-02-07 16:45:00|6620.2|6618.4|6620.5|6618.7|6621.5|6619.7|6618.2|6616.4|364
1644252600000|2022-02-07 16:50:00|6620.6|6618.8|6619.1|6617.3|6622.2|6620.4|6618.8|6616.8|371
1644252900000|2022-02-07 16:55:00|6619|6617.2|6621.1|6619.3|6622.3|6620.3|6618.5|6616.7|348
1644253200000|2022-02-07 17:00:00|6620.9|6619.1|6620.1|6618.3|6621|6619.2|6618.6|6616.8|345
1644253500000|2022-02-07 17:05:00|6620|6618.2|6617.5|6615.7|6620.3|6618.2|6617.5|6615.7|317
1644253800000|2022-02-07 17:10:00|6617.6|6615.8|6618.2|6616.4|6619.5|6617.1|6617.2|6615.4|339
1644254100000|2022-02-07 17:15:00|6618.1|6616.3|6618.8|6617|6620.2|6618.4|6617.7|6615.9|355
1644254400000|2022-02-07 17:20:00|6618.4|6616.6|6620.4|6618.6|6620.8|6619|6618.1|6616.3|376
1644254700000|2022-02-07 17:25:00|6620.6|6618.8|6617.6|6615.8|6620.9|6618.9|6617.2|6615.4|377
1644255000000|2022-02-07 17:30:00|6617.5|6615.7|6618.6|6616.8|6619.3|6617.4|6616.5|6614.7|354
1644255300000|2022-02-07 17:35:00|6618.5|6616.7|6617.4|6615.6|6618.7|6616.9|6616.2|6614.4|325
1644255600000|2022-02-07 17:40:00|6617.3|6615.5|6620.3|6618.5|6620.6|6618.8|6617.2|6615.4|240
1644255900000|2022-02-07 17:45:00|6620.2|6618.4|6619.3|6617.5|6620.5|6618.7|6618.4|6616.6|217
1644256200000|2022-02-07 17:50:00|6619.2|6617.4|6618.4|6616.6|6619.7|6617.7|6617.8|6616|269
1644256500000|2022-02-07 17:55:00|6618|6616.2|6621.2|6617.2|6621.3|6618.5|6617.9|6616.1|308
1644256800000|2022-02-07 18:00:00|6622|6618|6619.7|6617.9|6623.1|6619.1|6618.2|6615.9|307
1644257100000|2022-02-07 18:05:00|6619.9|6618.1|6619.7|6617.9|6620.5|6618.7|6619.3|6617.5|218
1644257400000|2022-02-07 18:10:00|6619.6|6617.8|6619.9|6618.1|6620.9|6619.1|6618.5|6616.7|274
1644257700000|2022-02-07 18:15:00|6619.8|6618|6619.7|6617.9|6620.5|6618.7|6619.2|6617.3|228
1644258000000|2022-02-07 18:20:00|6619.8|6618|6622.1|6620.3|6622.6|6620.3|6619.3|6617.5|261
1644258300000|2022-02-07 18:25:00|6622|6620.2|6622.9|6621.1|6623.9|6622|6621.7|6619.4|264
1644258600000|2022-02-07 18:30:00|6622.8|6621|6623.1|6621.3|6624.5|6622.4|6622.8|6620.5|248
1644258900000|2022-02-07 18:35:00|6623.3|6621.5|6623.1|6621.3|6623.5|6621.6|6622.4|6620.1|232
1644259200000|2022-02-07 18:40:00|6623|6621.2|6621.6|6619.8|6623.4|6621.3|6621.5|6619.7|223
1644259500000|2022-02-07 18:45:00|6621.7|6619.9|6621.5|6619.7|6623.1|6621.3|6621.4|6619.6|224
1644259800000|2022-02-07 18:50:00|6621.4|6619.6|6622.4|6620.6|6623.3|6621.5|6621.3|6619.5|184
1644260100000|2022-02-07 18:55:00|6622.5|6620.7|6625.4|6623.6|6625.6|6623.8|6622.5|6620.7|202
1644260400000|2022-02-07 19:00:00|6625|6623.2|6623.9|6622.1|6625.1|6623.3|6623.3|6621.5|235
1644260700000|2022-02-07 19:05:00|6623.8|6622|6623.4|6621.6|6624.2|6622.4|6623|6620.6|215
1644261000000|2022-02-07 19:10:00|6623.5|6621.7|6625.4|6623.6|6626.1|6624.3|6623.4|6621.6|242
1644261300000|2022-02-07 19:15:00|6625.3|6623.5|6626.3|6624.5|6627.4|6625.6|6624.5|6622.7|247
1644261600000|2022-02-07 19:20:00|6626.4|6624.6|6627|6625.2|6627.3|6625.5|6625.8|6624|267
1644261900000|2022-02-07 19:25:00|6627.1|6625.3|6629.9|6628.1|6630.1|6628.3|6626.8|6625|244
1644262200000|2022-02-07 19:30:00|6629.8|6628|6637|6635.2|6637.8|6635.8|6629.8|6628|376
1644262500000|2022-02-07 19:35:00|6637.1|6635.3|6638.3|6635.3|6639.4|6637.3|6636.8|6634.8|395
1644262800000|2022-02-07 19:40:00|6638.4|6635.4|6640.7|6638.9|6641.5|6639.1|6637.1|6634.7|404
1644263100000|2022-02-07 19:45:00|6641.4|6638.4|6641.5|6639.7|6642.4|6640.4|6639.5|6637.1|388
1644263400000|2022-02-07 19:50:00|6641.6|6639.8|6642.1|6640.3|6642.8|6640.6|6639.9|6637.7|297
1644263700000|2022-02-07 19:55:00|6642|6640.2|6641.4|6639.6|6642.8|6640.8|6640.9|6638.7|367
1644264000000|2022-02-07 20:00:00|6641.7|6638.7|6641.5|6639.7|6642.2|6639.9|6639.2|6636.9|327
1644264300000|2022-02-07 20:05:00|6641.4|6639.6|6638.5|6635.5|6641.9|6639.6|6637.9|6635.4|263
1644264600000|2022-02-07 20:10:00|6638.6|6635.6|6638.2|6636.4|6639.2|6636.9|6636|6634.2|296
1644264900000|2022-02-07 20:15:00|6638.3|6636.5|6639.1|6637.3|6639.8|6638|6637.6|6635.2|296
1644265200000|2022-02-07 20:20:00|6639|6637.2|6637.8|6636|6639.6|6637.2|6637.6|6635.4|356
1644265500000|2022-02-07 20:25:00|6637.7|6635.9|6635.8|6634|6638.1|6636.3|6635.7|6633.8|329
1644265800000|2022-02-07 20:30:00|6635.7|6633.9|6635.3|6633.5|6637.2|6635.4|6635.1|6632.8|292
1644266100000|2022-02-07 20:35:00|6635.2|6633.4|6633.5|6631.7|6636.4|6634.1|6633.4|6631.5|381
1644266400000|2022-02-07 20:40:00|6633.4|6631.6|6633.7|6631.9|6634.1|6632.1|6632.7|6630.5|272
1644266700000|2022-02-07 20:45:00|6633.6|6631.8|6630.6|6628.8|6633.6|6631.8|6630.4|6628.1|312
1644267000000|2022-02-07 20:50:00|6631.1|6629.3|6630.8|6629|6633.5|6631.2|6630.5|6628.5|317
1644267300000|2022-02-07 20:55:00|6630.9|6629.1|6632.3|6630.5|6633.5|6631.5|6629.7|6627.9|352
1644267600000|2022-02-07 21:00:00|6631.9|6630.1|6633.3|6631.5|6634.6|6632.4|6631.2|6629.4|265
1644267900000|2022-02-07 21:05:00|6633.4|6631.6|6633.7|6631.9|6634.6|6632.3|6633.2|6630.8|153
1644268200000|2022-02-07 21:10:00|6633.8|6632|6634.4|6631.4|6634.4|6632.2|6633.6|6631.3|157
1644268500000|2022-02-07 21:15:00|6634|6632.2|6633.2|6631.4|6634.6|6632.2|6633.1|6631|114
1644268800000|2022-02-07 21:20:00|6633.1|6631.3|6633.2|6631.4|6633.8|6631.7|6632.6|6630.2|134
1644269100000|2022-02-07 21:25:00|6633.1|6631.3|6633.5|6631.7|6635.1|6632.8|6633|6630.9|161
1644269400000|2022-02-07 21:30:00|6633.4|6631.6|6634.6|6631.6|6634.6|6632.2|6633.1|6630.6|106
1644269700000|2022-02-07 21:35:00|6634.5|6631.5|6634.6|6631.6|6635|6632.7|6633.6|6631.2|112
1644270000000|2022-02-07 21:40:00|6634|6632.2|6636.1|6634.3|6636.7|6634.4|6633.9|6631.5|99
1644270300000|2022-02-07 21:45:00|6636.6|6633.6|6636.1|6633.1|6636.7|6634.1|6635.2|6632.5|127
1644270600000|2022-02-07 21:50:00|6636.2|6633.2|6634.8|6631.8|6636.2|6633.8|6634.5|6631.6|123
1644270900000|2022-02-07 21:55:00|6634.9|6631.9|6634.5|6630.5|6639.2|6635.2|6629.8|6625.8|326
1644271200000|2022-02-07 22:00:00|6633.6|6629.6|6636.4|6632.4|6637.4|6633.4|6633|6629|77
1644271500000|2022-02-07 22:05:00|6637.1|6633.1|6636.8|6632.8|6637.4|6633.4|6636.6|6632.6|68
1644271800000|2022-02-07 22:10:00|6637.5|6633.5|6635.8|6631.8|6637.5|6633.5|6635.8|6631.8|88
1644272100000|2022-02-07 22:15:00|6635.7|6631.7|6634.8|6630.8|6636|6632|6634.7|6630.7|103
1644272400000|2022-02-07 22:20:00|6634.9|6630.9|6635.1|6631.1|6635.8|6631.8|6634.8|6630.8|129
1644272700000|2022-02-07 22:25:00|6635.2|6631.2|6635.6|6631.6|6635.9|6631.9|6634.9|6630.9|162
1644273000000|2022-02-07 22:30:00|6635.7|6631.7|6636.7|6632.7|6637.3|6633.3|6635.6|6631.6|176
1644273300000|2022-02-07 22:35:00|6636.6|6632.6|6636.2|6632.2|6638.1|6634.1|6635.6|6631.6|187
1644273600000|2022-02-07 22:40:00|6636.1|6632.1|6636.2|6632.2|6636.7|6632.7|6635.7|6631.7|146
1644273900000|2022-02-07 22:45:00|6635.9|6631.9|6638|6634|6638.3|6634.3|6635.8|6631.8|197
1644274200000|2022-02-07 22:50:00|6638.1|6634.1|6635|6631|6638.2|6634.8|6634.5|6630.5|215
1644274500000|2022-02-07 22:55:00|6635.1|6631.1|6635.1|6631.1|6636.4|6632.4|6634.5|6630.5|209
1644274800000|2022-02-07 23:00:00|6635.3|6631.4|6636.8|6633.8|6637.2|6634.1|6634.8|6630.8|430
1644275100000|2022-02-07 23:05:00|6637|6634|6636.8|6633.8|6637.1|6634.1|6636.4|6633.3|210
1644275400000|2022-02-07 23:10:00|6636.9|6633.9|6635.3|6632.3|6637.1|6634.1|6635|6632|169
1644275700000|2022-02-07 23:15:00|6635.1|6632.1|6635.2|6632.2|6635.5|6632.5|6634.6|6631.6|144
1644276000000|2022-02-07 23:20:00|6635.3|6632.3|6634.8|6631.8|6635.4|6632.4|6634.8|6631.8|123
1644276300000|2022-02-07 23:25:00|6634.7|6631.7|6634.9|6631.9|6635.5|6632.5|6634.4|6631.4|113
1644276600000|2022-02-07 23:30:00|6635|6632|6635.3|6632.3|6636.1|6633.1|6634.8|6631.8|120
1644276900000|2022-02-07 23:35:00|6635.4|6632.4|6634.9|6631.9|6636.1|6633.1|6634.4|6631.4|132
1644277200000|2022-02-07 23:40:00|6634.8|6631.8|6636.1|6633.1|6636.1|6633.1|6634.8|6631.8|121
1644277500000|2022-02-07 23:45:00|6636|6633|6637.2|6634.2|6637.3|6634.3|6635.9|6632.9|88
1644277800000|2022-02-07 23:50:00|6637.4|6634.4|6639.4|6636.4|6639.5|6637.1|6635.3|6632.7|146
1644278100000|2022-02-07 23:55:00|6639.5|6636.5|6638.6|6635.6|6639.5|6637.1|6637.5|6635.1|125
1644278400000|2022-02-08 00:00:00|6638.7|6635.7|6637.6|6635.8|6640.2|6637.8|6636.2|6633.8|295
1644278700000|2022-02-08 00:05:00|6637.8|6636|6637.5|6635.7|6638.1|6636|6635.1|6633.3|262
1644279000000|2022-02-08 00:10:00|6637.4|6635.6|6637.5|6635.7|6638.6|6636.8|6636.8|6634.7|219
1644279300000|2022-02-08 00:15:00|6637.4|6635.6|6641.1|6639.3|6641.2|6639.4|6637|6635.2|197
1644279600000|2022-02-08 00:20:00|6641|6639.2|6639.1|6637.3|6641.8|6640|6638.4|6636.6|260
1644279900000|2022-02-08 00:25:00|6639|6637.2|6639.9|6636.9|6639.9|6637.5|6638.1|6635.9|156
1644280200000|2022-02-08 00:30:00|6639.8|6636.8|6643|6641.2|6643|6641.2|6639.5|6636.8|244
1644280500000|2022-02-08 00:35:00|6642.8|6641|6642.2|6640.4|6643|6641.2|6641.5|6639.7|164
1644280800000|2022-02-08 00:40:00|6642.3|6640.5|6642.8|6641|6642.9|6641|6641.4|6639.6|142
1644281100000|2022-02-08 00:45:00|6642.7|6640.9|6646|6644.2|6646.1|6644.3|6642.7|6640.9|150
1644281400000|2022-02-08 00:50:00|6645.5|6643.7|6643.1|6641.3|6645.7|6643.9|6642.6|6640|291
1644281700000|2022-02-08 00:55:00|6643|6641.2|6643|6641.2|6644.3|6642.4|6641.9|6640.1|223
1644282000000|2022-02-08 01:00:00|6642.9|6641.1|6641.1|6639.3|6643.3|6641.2|6639.2|6636.6|333
1644282300000|2022-02-08 01:05:00|6641.2|6639.4|6639.8|6638|6641.8|6640|6639.8|6638|230
1644282600000|2022-02-08 01:10:00|6639.9|6638.1|6638.9|6637.1|6640.4|6638.2|6637.8|6635.4|369
1644282900000|2022-02-08 01:15:00|6638.7|6636.9|6640.9|6639.1|6641.2|6639.2|6637.7|6635.9|276
1644283200000|2022-02-08 01:20:00|6640.8|6639|6640.7|6638.9|6641.3|6639.3|6639.2|6637.3|326
1644283500000|2022-02-08 01:25:00|6640.8|6639|6641.7|6639.9|6642.4|6640.6|6640.3|6638.5|300
1644283800000|2022-02-08 01:30:00|6641.6|6639.8|6639.1|6637.3|6642|6640.2|6637.5|6635.7|331
1644284100000|2022-02-08 01:35:00|6639.2|6637.4|6642|6639|6642|6639.6|6638.7|6636.9|258
1644284400000|2022-02-08 01:40:00|6641.3|6639.5|6643.1|6641.3|6645|6643.2|6641.3|6639.3|326
1644284700000|2022-02-08 01:45:00|6643.2|6641.4|6641.8|6640|6643.3|6641.5|6640.8|6639|280
1644285000000|2022-02-08 01:50:00|6641.9|6640.1|6643.2|6641.4|6643.9|6641.8|6640.3|6638.5|355
1644285300000|2022-02-08 01:55:00|6643.1|6641.3|6643|6641.2|6643.9|6642.1|6641.7|6639.9|321
1644285600000|2022-02-08 02:00:00|6642.9|6641.1|6641.2|6639.4|6643.8|6642|6638.8|6637|302
1644285900000|2022-02-08 02:05:00|6641.1|6639.3|6639.7|6637.9|6642.5|6640.7|6638.7|6636.9|321
1644286200000|2022-02-08 02:10:00|6639.6|6637.8|6640.2|6638.4|6640.5|6638.7|6636|6634.2|388
1644286500000|2022-02-08 02:15:00|6640.1|6638.3|6639.2|6637.4|6641|6639.2|6638.6|6636.8|234
1644286800000|2022-02-08 02:20:00|6639.3|6637.5|6639|6637.2|6640|6638.2|6637.6|6635.6|294
1644287100000|2022-02-08 02:25:00|6639.1|6637.3|6641.4|6639.6|6641.5|6639.7|6639|6637.2|233
1644287400000|2022-02-08 02:30:00|6641.5|6639.7|6638.8|6637|6642.2|6640.4|6637.8|6636|287
1644287700000|2022-02-08 02:35:00|6638.9|6637.1|6639.6|6637.8|6640.2|6638.4|6637.7|6635.9|257
1644288000000|2022-02-08 02:40:00|6639.7|6637.9|6641.5|6639.7|6642.2|6640.3|6639.6|6637.8|269
1644288300000|2022-02-08 02:45:00|6641.4|6639.6|6642.2|6640.4|6644.2|6642.4|6641.4|6639.6|211
1644288600000|2022-02-08 02:50:00|6642.1|6640.3|6642|6640.2|6642.5|6640.5|6641.3|6639.5|219
1644288900000|2022-02-08 02:55:00|6641.8|6640|6643.4|6641.6|6644.2|6642.4|6641.6|6639.8|280
1644289200000|2022-02-08 03:00:00|6643.3|6641.5|6643.9|6642.1|6644.3|6642.5|6642.7|6640.6|219
1644289500000|2022-02-08 03:05:00|6643.8|6642|6643.9|6642.1|6644.2|6642.4|6643.2|6640.9|224
1644289800000|2022-02-08 03:10:00|6644|6642.2|6643.7|6640.7|6644|6642.2|6642.2|6640.4|168
1644290100000|2022-02-08 03:15:00|6643.2|6641.4|6644.8|6643|6646.5|6644.7|6643.2|6641.4|200
1644290400000|2022-02-08 03:20:00|6644.7|6642.9|6646.2|6644.4|6647|6644.5|6644.6|6642.3|242
1644290700000|2022-02-08 03:25:00|6646.1|6644.3|6647.1|6645.3|6647.5|6645.7|6645.2|6642.8|202
1644291000000|2022-02-08 03:30:00|6647|6645.2|6647.2|6645.4|6649.8|6648|6647|6645.2|224
1644291300000|2022-02-08 03:35:00|6647.1|6645.3|6647|6645.2|6648.4|6646.1|6645.8|6643.3|218
1644291600000|2022-02-08 03:40:00|6646.9|6645.1|6646.2|6644.4|6647.1|6645.3|6645.6|6643.7|164
1644291900000|2022-02-08 03:45:00|6646.9|6645.1|6647.2|6645.4|6647.8|6645.7|6646.1|6644.1|211
1644292200000|2022-02-08 03:50:00|6647.1|6645.3|6647.5|6645.7|6648.3|6646.5|6647|6645.2|146
1644292500000|2022-02-08 03:55:00|6647.4|6645.6|6646.5|6644.7|6647.7|6645.6|6646|6643.7|180
1644292800000|2022-02-08 04:00:00|6646.6|6644.8|6649.5|6647.7|6649.7|6647.9|6646.5|6644.4|199
1644293100000|2022-02-08 04:05:00|6649.4|6647.6|6650.9|6649.1|6651.5|6649.7|6648.9|6647.1|153
1644293400000|2022-02-08 04:10:00|6651|6649.2|6653.2|6651.4|6654.9|6652.3|6650.4|6648.6|216
1644293700000|2022-02-08 04:15:00|6653.1|6651.3|6652|6650.2|6654.6|6652.4|6651.6|6649.5|264
1644294000000|2022-02-08 04:20:00|6651.9|6650.1|6649.3|6647.5|6652.4|6650.3|6648.9|6646.5|217
1644294300000|2022-02-08 04:25:00|6649.2|6647.4|6649.6|6647.8|6652.1|6649.7|6649.2|6647.2|210
1644294600000|2022-02-08 04:30:00|6649.4|6647.6|6649.8|6648|6650.7|6648.5|6649.1|6647|253
1644294900000|2022-02-08 04:35:00|6649.9|6648.1|6647.1|6645.3|6650.5|6648.2|6647.1|6644.8|209
1644295200000|2022-02-08 04:40:00|6647.2|6645.4|6644.6|6642.8|6648.2|6645.9|6644.4|6642.1|281
1644295500000|2022-02-08 04:45:00|6644.7|6642.9|6642.6|6639.6|6646.1|6643.8|6640.3|6638|297
1644295800000|2022-02-08 04:50:00|6642.7|6639.7|6641.5|6639.7|6643.1|6640.9|6641|6638.6|229
1644296100000|2022-02-08 04:55:00|6641.4|6639.6|6641.8|6640|6642.5|6640.3|6640.4|6638.1|258
1644296400000|2022-02-08 05:00:00|6641.7|6639.9|6640.2|6638.4|6643.1|6640.7|6639.8|6637.5|279
1644296700000|2022-02-08 05:05:00|6640.1|6638.3|6638.9|6637.1|6640.6|6638.3|6638.7|6636.5|306
1644297000000|2022-02-08 05:10:00|6639|6637.2|6636.5|6634.7|6639.2|6637.4|6636.4|6634.1|329
1644297300000|2022-02-08 05:15:00|6636.6|6634.8|6638.1|6636.3|6639.3|6637.1|6636.4|6634.4|288
1644297600000|2022-02-08 05:20:00|6638|6636.2|6634.4|6632.6|6638.8|6636.5|6634.4|6632.3|328
1644297900000|2022-02-08 05:25:00|6634.5|6632.7|6634.4|6632.6|6635.1|6632.7|6631.8|6629.6|325
1644298200000|2022-02-08 05:30:00|6634.5|6632.7|6631.2|6629.4|6634.5|6632.7|6631|6628.9|332
1644298500000|2022-02-08 05:35:00|6631.3|6629.5|6632.4|6630.6|6634|6631.6|6631.2|6629.4|239
1644298800000|2022-02-08 05:40:00|6632.5|6630.7|6633.7|6630.7|6633.7|6631.7|6632.1|6630|186
1644299100000|2022-02-08 05:45:00|6633.3|6631.5|6634.3|6632.5|6635|6632.7|6632.3|6630.2|200
1644299400000|2022-02-08 05:50:00|6634.2|6632.4|6634.5|6632.7|6635|6633|6633.5|6631.3|223
1644299700000|2022-02-08 05:55:00|6634.4|6632.6|6634.5|6632.7|6635.8|6633.7|6634.2|6632.2|189
1644300000000|2022-02-08 06:00:00|6634.4|6632.6|6634.8|6633|6635.1|6633.1|6633.5|6631.2|237
1644300300000|2022-02-08 06:05:00|6634.6|6632.8|6635.8|6634|6637.5|6635|6634.3|6631.9|218
1644300600000|2022-02-08 06:10:00|6635.9|6634.1|6637.3|6635.5|6638|6636.2|6635.3|6633.5|241
1644300900000|2022-02-08 06:15:00|6637.2|6635.4|6634.8|6633|6637.8|6635.5|6634.8|6632.8|251
1644301200000|2022-02-08 06:20:00|6634.7|6632.9|6636.3|6634.5|6638.4|6635.9|6634.6|6632.2|306
1644301500000|2022-02-08 06:25:00|6636.2|6634.4|6639.9|6636.9|6640.1|6637.7|6636.1|6633.8|270
1644301800000|2022-02-08 06:30:00|6639.8|6636.8|6641.4|6639.6|6642.3|6640.2|6639.1|6636.8|232
1644302100000|2022-02-08 06:35:00|6641.3|6639.5|6642.8|6641|6644|6642.2|6641.3|6639.5|266
1644302400000|2022-02-08 06:40:00|6642.9|6641.1|6643.7|6641.9|6644|6641.9|6641.2|6639.4|241
1644302700000|2022-02-08 06:45:00|6643.8|6642|6638.9|6637.1|6643.8|6642|6638.8|6636.5|232
1644303000000|2022-02-08 06:50:00|6638.8|6637|6640.3|6638.5|6641.4|6639.6|6638.8|6637|261
1644303300000|2022-02-08 06:55:00|6640.4|6638.6|6641.6|6639.8|6643.4|6641.2|6640.2|6638.4|279
1644303600000|2022-02-08 07:00:00|6642.1|6639.1|6642|6640.2|6643|6641|6639.4|6637.6|324
1644303900000|2022-02-08 07:05:00|6641.8|6640|6642.3|6640.5|6643.9|6642.1|6641.3|6638.9|310
1644304200000|2022-02-08 07:10:00|6642.5|6640.7|6637.2|6635.4|6643.8|6642|6636.9|6634.4|406
1644304500000|2022-02-08 07:15:00|6636.9|6635.1|6640|6638.2|6640.6|6638.5|6634.3|6631.9|418
1644304800000|2022-02-08 07:20:00|6640.2|6638.4|6634.6|6632.8|6640.8|6638.6|6634.5|6632.1|378
1644305100000|2022-02-08 07:25:00|6634.7|6632.9|6630.3|6627.3|6636.1|6633.8|6629.7|6627.1|387
1644305400000|2022-02-08 07:30:00|6630.2|6627.2|6630.5|6628.7|6632.5|6630.1|6628.3|6625.8|534
1644305700000|2022-02-08 07:35:00|6631.2|6628.2|6631.6|6628.6|6631.8|6629.6|6629|6626.6|501
1644306000000|2022-02-08 07:40:00|6631.7|6628.7|6633.6|6630.6|6634.2|6632.1|6630|6627.6|425
1644306300000|2022-02-08 07:45:00|6633.7|6630.7|6631.4|6629.6|6634.3|6631.9|6631|6628.6|361
1644306600000|2022-02-08 07:50:00|6631.5|6629.7|6633.3|6631.5|6635.2|6632.8|6631.5|6629.6|383
1644306900000|2022-02-08 07:55:00|6633.2|6631.4|6633|6631.2|6635.5|6633.2|6632.2|6630.1|367
1644307200000|2022-02-08 08:00:00|6633.7|6630.7|6640|6638.2|6641.6|6639.2|6632.7|6630.2|547
1644307500000|2022-02-08 08:05:00|6640.1|6638.3|6638.9|6637.1|6640.7|6638.6|6637.4|6635.1|500
1644307800000|2022-02-08 08:10:00|6638.8|6637|6641.5|6639.7|6642.2|6640|6638.8|6636.7|355
1644308100000|2022-02-08 08:15:00|6641.4|6639.6|6641.9|6640.1|6644.3|6642.2|6641|6639.2|476
1644308400000|2022-02-08 08:20:00|6642|6640.2|6643.4|6641.6|6643.6|6641.8|6639.5|6637.6|471
1644308700000|2022-02-08 08:25:00|6643.3|6641.5|6642.5|6640.7|6645.1|6642.7|6640.7|6638.9|382
1644309000000|2022-02-08 08:30:00|6642.6|6640.8|6642.5|6640.7|6644.3|6642.5|6641.6|6639.6|408
1644309300000|2022-02-08 08:35:00|6642.4|6640.6|6644.3|6642.5|6646.1|6644.3|6642.4|6640.6|364
1644309600000|2022-02-08 08:40:00|6644.2|6642.4|6645|6643.2|6646.9|6644.7|6644.1|6642.3|404
1644309900000|2022-02-08 08:45:00|6645.1|6643.3|6650.3|6647.3|6650.9|6648.5|6645|6643.2|370
1644310200000|2022-02-08 08:50:00|6649.5|6647.7|6644.5|6642.7|6650.1|6648.1|6644.5|6642.1|340
1644310500000|2022-02-08 08:55:00|6644.4|6642.6|6642.1|6640.3|6644.6|6642.8|6641.8|6639.6|321
1644310800000|2022-02-08 09:00:00|6642.6|6639.6|6640.6|6638.8|6644.8|6642.6|6639.9|6637.6|364
1644311100000|2022-02-08 09:05:00|6640.7|6638.9|6639.4|6636.4|6640.8|6638.9|6637.9|6636|322
1644311400000|2022-02-08 09:10:00|6639.3|6636.3|6636.9|6635.1|6639.6|6637.2|6636.3|6634.1|359
1644311700000|2022-02-08 09:15:00|6637|6635.2|6639.8|6638|6640.5|6638.6|6636.5|6634.1|355
1644312000000|2022-02-08 09:20:00|6639.9|6638.1|6642.2|6640.4|6642.6|6640.5|6638.9|6636.5|285
1644312300000|2022-02-08 09:25:00|6642.4|6640.6|6642.9|6641.1|6643.8|6642|6641.4|6639.2|279
1644312600000|2022-02-08 09:30:00|6643|6641.2|6641.9|6640.1|6644.5|6642.5|6641.8|6639.5|278
1644312900000|2022-02-08 09:35:00|6641.8|6640|6643|6641.2|6643.7|6641.5|6641.7|6639.9|232
1644313200000|2022-02-08 09:40:00|6643.2|6641.4|6645.1|6643.3|6646.2|6644.2|6643|6640.6|288
1644313500000|2022-02-08 09:45:00|6645|6643.2|6647|6645.2|6649.2|6647.2|6645|6643.2|313
1644313800000|2022-02-08 09:50:00|6646.9|6645.1|6647.3|6645.5|6651.1|6648.9|6646.7|6644.5|482
1644314100000|2022-02-08 09:55:00|6647.2|6645.4|6648|6646.2|6649.2|6647.1|6646.1|6643.8|390
1644314400000|2022-02-08 10:00:00|6647.9|6646.1|6641.7|6639.9|6648|6646.2|6641.5|6639.7|370
1644314700000|2022-02-08 10:05:00|6641.8|6640|6639.3|6637.5|6642.6|6640.4|6639.1|6637.1|338
1644315000000|2022-02-08 10:10:00|6639.9|6636.9|6638|6636.2|6640.3|6637.8|6637.9|6635.5|289
1644315300000|2022-02-08 10:15:00|6637.9|6636.1|6636.6|6633.6|6638.6|6636.5|6634.8|6632.4|307
1644315600000|2022-02-08 10:20:00|6636.7|6633.7|6639.2|6636.2|6639.3|6637.1|6635.8|6633.4|323
1644315900000|2022-02-08 10:25:00|6639.1|6636.1|6640.7|6637.7|6641.1|6638.7|6638.6|6636.1|429
1644316200000|2022-02-08 10:30:00|6640.8|6637.8|6639.9|6638.1|6642.9|6640.3|6639.8|6637.5|398
1644316500000|2022-02-08 10:35:00|6640|6638.2|6640.3|6638.5|6641.2|6638.8|6638.7|6636.4|318
1644316800000|2022-02-08 10:40:00|6640.2|6638.4|6641|6639.2|6642.1|6639.8|6639.8|6637.8|279
1644317100000|2022-02-08 10:45:00|6641.1|6639.3|6642.9|6641.1|6643.8|6641.6|6640.7|6638.5|250
1644317400000|2022-02-08 10:50:00|6643|6641.2|6640.5|6637.5|6643.5|6641.5|6638.9|6637|282
1644317700000|2022-02-08 10:55:00|6640.6|6637.6|6641.3|6639.5|6642.3|6639.9|6639.7|6637.5|250
1644318000000|2022-02-08 11:00:00|6641.4|6639.6|6640.4|6638.6|6642.5|6640.7|6639.9|6637.6|345
1644318300000|2022-02-08 11:05:00|6640.5|6638.7|6642.1|6640.3|6644.6|6642.6|6640.5|6638|316
1644318600000|2022-02-08 11:10:00|6642|6640.2|6639.4|6637.6|6642.6|6640.7|6638|6636|336
1644318900000|2022-02-08 11:15:00|6639.5|6637.7|6636.3|6634.5|6639.8|6638|6634.4|6631.4|378
1644319200000|2022-02-08 11:20:00|6636.4|6634.6|6635.4|6633.6|6637.3|6635|6634.6|6632.2|390
1644319500000|2022-02-08 11:25:00|6636|6633|6631.8|6630|6636|6633.5|6631.7|6629.2|378
1644319800000|2022-02-08 11:30:00|6631.9|6630.1|6635.4|6633.6|6636.2|6633.9|6631.8|6629.5|322
1644320100000|2022-02-08 11:35:00|6635.5|6633.7|6633.2|6630.2|6636.5|6634.3|6631.8|6629.5|382
1644320400000|2022-02-08 11:40:00|6633.3|6630.3|6636.1|6633.1|6636.3|6633.8|6632.8|6630.2|380
1644320700000|2022-02-08 11:45:00|6636|6633|6635.9|6634.1|6637.1|6634.6|6634.8|6632.5|370
1644321000000|2022-02-08 11:50:00|6636|6634.2|6636|6634.2|6638.8|6636.4|6635.9|6633.6|379
1644321300000|2022-02-08 11:55:00|6635.8|6634|6638.4|6636.6|6638.5|6636.7|6635.8|6633.6|376
1644321600000|2022-02-08 12:00:00|6638.3|6636.5|6633.9|6632.1|6638.4|6636.6|6633.8|6631.5|374
1644321900000|2022-02-08 12:05:00|6634|6632.2|6635.4|6633.6|6637.1|6635.3|6633.9|6631.6|367
1644322200000|2022-02-08 12:10:00|6635.5|6633.7|6636|6634.2|6636.8|6634.7|6634.2|6632.4|370
1644322500000|2022-02-08 12:15:00|6635.9|6634.1|6635.4|6633.6|6636.2|6634.4|6633|6631.2|376
1644322800000|2022-02-08 12:20:00|6635.3|6633.5|6634.4|6632.6|6635.9|6634.1|6633.8|6632|268
1644323100000|2022-02-08 12:25:00|6634.5|6632.7|6634.5|6632.7|6635.5|6633.7|6633.4|6631.6|346
1644323400000|2022-02-08 12:30:00|6634.4|6632.6|6633.9|6632.1|6635.3|6633.5|6632.7|6630.6|312
1644323700000|2022-02-08 12:35:00|6633.8|6632|6635.5|6633.7|6635.7|6633.8|6632.8|6630.7|317
1644324000000|2022-02-08 12:40:00|6635.4|6633.6|6635|6633.2|6637.4|6635.6|6634.8|6633|277
1644324300000|2022-02-08 12:45:00|6634.9|6633.1|6632.4|6630.6|6635.3|6633.5|6631.8|6630|322
1644324600000|2022-02-08 12:50:00|6632.3|6630.5|6632|6630.2|6632.3|6630.5|6630.4|6628.1|322
1644324900000|2022-02-08 12:55:00|6632.1|6630.3|6631.1|6629.3|6632.6|6630.8|6630.4|6628.2|312
1644325200000|2022-02-08 13:00:00|6631|6629.2|6630.8|6629|6631.4|6629.6|6629.2|6627.4|391
1644325500000|2022-02-08 13:05:00|6630.6|6628.8|6633.5|6631.7|6634.9|6633|6630|6628.2|420
1644325800000|2022-02-08 13:10:00|6633.6|6631.8|6634.9|6633.1|6635.6|6633.4|6633.4|6631.2|327
1644326100000|2022-02-08 13:15:00|6634.8|6633|6632.1|6630.3|6634.9|6633.1|6631.3|6629.1|336
1644326400000|2022-02-08 13:20:00|6632.2|6630.4|6633.2|6631.4|6633.6|6631.8|6629.7|6627.7|377
1644326700000|2022-02-08 13:25:00|6633.3|6631.5|6633.7|6630.7|6633.7|6631.5|6631|6628.9|304
1644327000000|2022-02-08 13:30:00|6633.6|6630.6|6636.1|6634.3|6636.8|6634.8|6632.6|6630.2|270
1644327300000|2022-02-08 13:35:00|6636.2|6634.4|6636.8|6635|6638.2|6636.4|6636.2|6634.1|280
1644327600000|2022-02-08 13:40:00|6636.1|6634.3|6634.2|6631.2|6636.1|6634.3|6633.8|6631.1|337
1644327900000|2022-02-08 13:45:00|6633.7|6631.9|6638.3|6636.5|6639.3|6637.5|6633.7|6631.9|366
1644328200000|2022-02-08 13:50:00|6638.2|6636.4|6639.9|6638.1|6640.4|6638.6|6636.3|6634.5|378
1644328500000|2022-02-08 13:55:00|6639.8|6638|6638.3|6636.5|6641.2|6639.3|6638.1|6636.3|344
1644328800000|2022-02-08 14:00:00|6638.2|6636.4|6640|6638.2|6640.7|6638.9|6638.1|6636.2|379
1644329100000|2022-02-08 14:05:00|6639.9|6638.1|6639.5|6637.7|6642.6|6640.7|6639.5|6637.6|320
1644329400000|2022-02-08 14:10:00|6639.6|6637.8|6639.1|6637.3|6640.3|6638.5|6638.7|6636.6|333
1644329700000|2022-02-08 14:15:00|6639.2|6637.4|6640.8|6639|6641.6|6639.3|6638.5|6636|351
1644330000000|2022-02-08 14:20:00|6640.7|6638.9|6642.2|6640.4|6643.2|6641.2|6640|6637.9|317
1644330300000|2022-02-08 14:25:00|6642.1|6640.3|6641.2|6639.4|6643.4|6641.6|6640.7|6638.9|325
1644330600000|2022-02-08 14:30:00|6641.3|6639.5|6640.8|6639|6644.2|6642.4|6640.7|6638.9|498
1644330900000|2022-02-08 14:35:00|6640.9|6639.1|6642.2|6640.4|6642.8|6641|6640.5|6638.7|454
1644331200000|2022-02-08 14:40:00|6642.1|6640.3|6642|6640.2|6644|6642.2|6641.7|6639.9|445
1644331500000|2022-02-08 14:45:00|6642.1|6640.3|6641.5|6639.7|6644.6|6642.7|6641|6639.2|436
1644331800000|2022-02-08 14:50:00|6641.6|6639.8|6637.9|6636.1|6642.1|6640.3|6637.1|6635.3|517
1644332100000|2022-02-08 14:55:00|6638|6636.2|6637.5|6635.7|6639.7|6637.4|6636.1|6633.9|456
1644332400000|2022-02-08 15:00:00|6637.4|6635.6|6633.5|6631.7|6637.4|6635.6|6632.3|6630|427
1644332700000|2022-02-08 15:05:00|6633.4|6631.6|6635.9|6634.1|6638|6636.2|6632.2|6630.4|455
1644333000000|2022-02-08 15:10:00|6635.8|6634|6639.4|6637.6|6641.5|6639.1|6635.2|6633.1|488
1644333300000|2022-02-08 15:15:00|6639.5|6637.7|6637.9|6636.1|6641.5|6639.4|6637.7|6635.9|455
1644333600000|2022-02-08 15:20:00|6637.8|6636|6634.8|6633|6638.7|6636.9|6634.3|6632|384
1644333900000|2022-02-08 15:25:00|6634.7|6632.9|6634.2|6632.4|6637.1|6635.3|6632.5|6630.7|481
1644334200000|2022-02-08 15:30:00|6634.1|6632.3|6637.4|6635.6|6638.6|6636.5|6633.7|6631.6|434
1644334500000|2022-02-08 15:35:00|6637.3|6635.5|6635.3|6633.5|6637.9|6636|6633.9|6632.1|464
1644334800000|2022-02-08 15:40:00|6635.4|6633.6|6635.7|6633.9|6636.2|6634.4|6634.2|6632|373
1644335100000|2022-02-08 15:45:00|6635.8|6634|6640.8|6639|6644.9|6643|6635.8|6634|488
1644335400000|2022-02-08 15:50:00|6640.7|6638.9|6637.9|6636.1|6641.7|6639.5|6637.4|6635.1|471
1644335700000|2022-02-08 15:55:00|6637.7|6635.9|6635.9|6634.1|6638.1|6635.9|6633.3|6631.5|478
1644336000000|2022-02-08 16:00:00|6636.7|6634.9|6634.5|6632.7|6638.8|6637|6634|6631.7|453
1644336300000|2022-02-08 16:05:00|6634.6|6632.8|6635.9|6634.1|6638.1|6636|6634|6631.6|385
1644336600000|2022-02-08 16:10:00|6635.8|6634|6637.1|6635.3|6637.8|6636|6635|6633.2|328
1644336900000|2022-02-08 16:15:00|6637|6635.2|6637.6|6635.8|6638.2|6636.4|6635.3|6633.5|322
1644337200000|2022-02-08 16:20:00|6637.5|6635.7|6636.3|6634.5|6637.8|6636|6635.3|6633.5|224
1644337500000|2022-02-08 16:25:00|6636.4|6634.6|6636.3|6634.5|6637|6635.1|6634.7|6632.4|308
1644337800000|2022-02-08 16:30:00|6636.2|6634.4|6637.2|6635.4|6639.6|6637.8|6636.2|6634.4|338
1644338100000|2022-02-08 16:35:00|6637.3|6635.5|6638.7|6636.9|6639.7|6637.6|6636.7|6634.9|309
1644338400000|2022-02-08 16:40:00|6638.8|6637|6639.4|6637.6|6640.2|6638|6638.1|6636.3|327
1644338700000|2022-02-08 16:45:00|6639.5|6637.7|6639.7|6637.9|6641.1|6639.3|6639.2|6637.4|306
1644339000000|2022-02-08 16:50:00|6639.8|6638|6640.4|6638.6|6640.6|6638.6|6638.8|6637|299
1644339300000|2022-02-08 16:55:00|6640.5|6638.7|6641.3|6639.5|6642.3|6640.3|6640.2|6638.4|231
1644339600000|2022-02-08 17:00:00|6641.2|6639.4|6642.1|6640.3|6642.9|6641.1|6641.2|6639.1|248
1644339900000|2022-02-08 17:05:00|6641.9|6640.1|6640.4|6638.6|6642.2|6640.2|6640.3|6638.1|205
1644340200000|2022-02-08 17:10:00|6640.3|6638.5|6642.4|6640.6|6642.9|6641.1|6640.2|6638.4|274
1644340500000|2022-02-08 17:15:00|6642.3|6640.5|6642.8|6641|6643.9|6642.1|6641.6|6639.8|220
1644340800000|2022-02-08 17:20:00|6642.7|6640.9|6642.8|6641|6643.9|6642.1|6642|6639.6|154
1644341100000|2022-02-08 17:25:00|6642.7|6640.9|6642.3|6640.5|6643.5|6641.3|6642|6639.6|179
1644341400000|2022-02-08 17:30:00|6642.4|6640.6|6642.8|6641|6643.8|6642|6642.2|6640.4|199
1644341700000|2022-02-08 17:35:00|6642.9|6641.1|6643.8|6642|6644.3|6642.5|6642.9|6641.1|142
1644342000000|2022-02-08 17:40:00|6643.7|6641.9|6643.8|6642|6645.3|6643.3|6643.5|6641.3|229
1644342300000|2022-02-08 17:45:00|6644|6642.2|6643|6641.2|6644.6|6642.4|6642.3|6640.5|253
1644342600000|2022-02-08 17:50:00|6643.3|6641.5|6642.3|6640.5|6643.4|6641.6|6642.2|6639.9|176
1644342900000|2022-02-08 17:55:00|6642.2|6640.4|6642.9|6638.9|6644.2|6640.5|6640.7|6638.6|194
1644343200000|2022-02-08 18:00:00|6643|6639|6640.8|6639|6647.7|6643.7|6640.7|6637.2|245
1644343500000|2022-02-08 18:05:00|6640.7|6638.9|6641.6|6639.8|6642|6640.2|6640.6|6638.8|150
1644343800000|2022-02-08 18:10:00|6641.5|6639.7|6641.2|6639.4|6642.5|6640.4|6641|6639|157
1644344100000|2022-02-08 18:15:00|6641|6639.2|6637.2|6635.4|6641.1|6639.3|6637.1|6634.9|372
1644344400000|2022-02-08 18:20:00|6637.1|6635.3|6636.7|6634.9|6638.1|6635.9|6636|6634|289
1644344700000|2022-02-08 18:25:00|6636.6|6634.8|6637.6|6635.8|6638.2|6636|6636|6634.1|234
1644345000000|2022-02-08 18:30:00|6637.7|6635.9|6639.8|6638|6640.1|6638.1|6637.5|6635.4|153
1644345300000|2022-02-08 18:35:00|6639.9|6638.1|6640.5|6637.5|6640.5|6638.4|6639.4|6636.9|150
1644345600000|2022-02-08 18:40:00|6640.4|6637.4|6640.1|6638.3|6641.5|6639.2|6639.6|6637.3|186
1644345900000|2022-02-08 18:45:00|6640.2|6638.4|6641.4|6639.6|6642|6639.7|6639.7|6637.9|169
1644346200000|2022-02-08 18:50:00|6641.5|6639.7|6641.8|6640|6642.6|6640.4|6640.9|6638.9|174
1644346500000|2022-02-08 18:55:00|6641.7|6639.9|6644.4|6642.6|6644.8|6643|6641.7|6639.2|180
1644346800000|2022-02-08 19:00:00|6644.3|6642.5|6645.2|6643.4|6645.5|6643.4|6643.4|6641|200
1644347100000|2022-02-08 19:05:00|6645.1|6643.3|6645.8|6644|6646.5|6644.7|6644.7|6642.9|189
1644347400000|2022-02-08 19:10:00|6645.7|6643.9|6645.3|6643.5|6646.6|6644.3|6645.1|6642.9|194
1644347700000|2022-02-08 19:15:00|6645.4|6643.6|6646.7|6644.9|6646.7|6644.9|6644.7|6642.9|210
1644348000000|2022-02-08 19:20:00|6646.6|6644.8|6643.4|6641.6|6646.6|6644.8|6643.4|6641.3|233
1644348300000|2022-02-08 19:25:00|6643.5|6641.7|6643.3|6641.5|6644.6|6642.5|6642.8|6641|240
1644348600000|2022-02-08 19:30:00|6643.2|6641.4|6642.1|6640.3|6644.5|6642.3|6642|6639.8|254
1644348900000|2022-02-08 19:35:00|6642.2|6640.4|6639.8|6638|6643.3|6640.9|6639.6|6637.8|237
1644349200000|2022-02-08 19:40:00|6639.9|6638.1|6636.7|6634.9|6640.6|6638.2|6636.4|6634|235
1644349500000|2022-02-08 19:45:00|6636.6|6634.8|6635.7|6633.9|6637.7|6635.7|6635.1|6633.2|273
1644349800000|2022-02-08 19:50:00|6635.8|6634|6638.5|6636.7|6639.3|6636.9|6635.5|6633.7|277
1644350100000|2022-02-08 19:55:00|6638.6|6636.8|6636.7|6634.9|6638.7|6636.9|6635.7|6633.6|270
1644350400000|2022-02-08 20:00:00|6636.8|6635|6641.1|6639.3|6641.2|6639.4|6636.8|6634.6|321
1644350700000|2022-02-08 20:05:00|6641.2|6639.4|6643.4|6641.6|6644.2|6642.4|6641.1|6639.3|263
1644351000000|2022-02-08 20:10:00|6644|6641|6647.7|6645.9|6648.3|6646|6643.4|6641|300
1644351300000|2022-02-08 20:15:00|6648.1|6646.3|6648.5|6646.7|6649.6|6647.2|6647.6|6645.3|336
1644351600000|2022-02-08 20:20:00|6648.6|6646.8|6649.3|6647.5|6650.2|6648|6648.2|6645.8|262
1644351900000|2022-02-08 20:25:00|6649.5|6647.7|6649.3|6647.5|6650.1|6647.9|6648.3|6645.8|261
1644352200000|2022-02-08 20:30:00|6649.7|6647.9|6650.1|6648.3|6652|6649.6|6648.7|6646.2|252
1644352500000|2022-02-08 20:35:00|6649.8|6648|6648.5|6646.7|6651|6648.8|6647.6|6645.3|289
1644352800000|2022-02-08 20:40:00|6648.6|6646.8|6649|6646|6650.2|6647.8|6648.2|6645.8|267
1644353100000|2022-02-08 20:45:00|6648.9|6645.9|6648|6646.2|6649|6646.5|6647.5|6645.2|293
1644353400000|2022-02-08 20:50:00|6648.1|6646.3|6649.6|6646.6|6649.6|6647.2|6646.5|6644.1|319
1644353700000|2022-02-08 20:55:00|6649|6647.2|6647.6|6644.6|6650.2|6647.8|6646.8|6644.4|450
1644354000000|2022-02-08 21:00:00|6647.7|6644.7|6647|6644|6647.8|6645.5|6645.9|6643.6|234
1644354300000|2022-02-08 21:05:00|6647.1|6644.1|6647|6644|6647.8|6645.3|6646|6643.5|148
1644354600000|2022-02-08 21:10:00|6646.4|6644.6|6647.1|6645.3|6648.4|6646|6646.4|6644|200
1644354900000|2022-02-08 21:15:00|6647.7|6644.7|6647.4|6644.4|6647.8|6645.4|6646.1|6643.8|144
1644355200000|2022-02-08 21:20:00|6647.5|6644.5|6647|6644|6647.5|6645|6646.3|6644|114
1644355500000|2022-02-08 21:25:00|6646.3|6644.5|6649|6646|6649.1|6646.8|6646.2|6643.8|147
1644355800000|2022-02-08 21:30:00|6648.9|6645.9|6648.3|6646.5|6649.3|6646.7|6648.1|6645.7|107
1644356100000|2022-02-08 21:35:00|6648.2|6646.4|6648|6646.2|6649.1|6646.7|6647.7|6645.2|136
1644356400000|2022-02-08 21:40:00|6648.6|6645.6|6647.9|6644.9|6648.7|6646.3|6647|6644.6|108
1644356700000|2022-02-08 21:45:00|6648|6645|6648.7|6645.7|6649.1|6646.1|6647.8|6644.8|116
1644357000000|2022-02-08 21:50:00|6648.6|6645.6|6649.3|6646.3|6649.8|6646.8|6648.6|6645.6|84
1644357300000|2022-02-08 21:55:00|6649.4|6646.4|6652.1|6648.1|6654.5|6650.5|6641.3|6637.3|188
1644357600000|2022-02-08 22:00:00|6652.6|6648.6|6650|6646|6652.6|6648.6|6647.3|6643.3|99
1644357900000|2022-02-08 22:05:00|6649|6645|6648.1|6644.1|6649.9|6645.9|6647.5|6643.5|152
1644358200000|2022-02-08 22:10:00|6648.2|6644.2|6647.6|6643.6|6648.9|6644.9|6647.5|6643.5|176
1644358500000|2022-02-08 22:15:00|6647.9|6643.9|6648.5|6644.5|6650|6646|6647.5|6643.5|163
1644358800000|2022-02-08 22:20:00|6648.9|6644.9|6649|6645|6649.4|6645.4|6648.1|6644.1|134
1644359100000|2022-02-08 22:25:00|6649.1|6645.1|6648.5|6644.5|6650.3|6646.3|6648.2|6644.2|153
1644359400000|2022-02-08 22:30:00|6647.9|6643.9|6649.8|6645.8|6649.8|6645.8|6647.9|6643.9|180
1644359700000|2022-02-08 22:35:00|6649.7|6645.7|6649.5|6645.5|6650.4|6646.4|6649.4|6645.4|125
1644360000000|2022-02-08 22:40:00|6649.6|6645.6|6650.1|6646.1|6650.6|6646.6|6649.5|6645.5|189
1644360300000|2022-02-08 22:45:00|6649.9|6645.9|6653.4|6649.4|6653.7|6649.7|6649.2|6645.2|276
1644360600000|2022-02-08 22:50:00|6653.5|6649.5|6651|6647.9|6653.7|6649.7|6650.9|6647.4|226
1644360900000|2022-02-08 22:55:00|6651.5|6647.5|6649.3|6645.3|6652|6648|6647|6643|284
1644361200000|2022-02-08 23:00:00|6649.5|6645.5|6649.8|6646.7|6651.3|6647.4|6648.6|6644.8|391
1644361500000|2022-02-08 23:05:00|6649.7|6646.8|6650|6647|6650.6|6647.6|6649.2|6646.2|123
1644361800000|2022-02-08 23:10:00|6650.1|6647.1|6650.5|6647.5|6651.3|6648.3|6650|6647|144
1644362100000|2022-02-08 23:15:00|6650.6|6647.6|6651.3|6648.3|6651.5|6649.2|6650|6647|127
1644362400000|2022-02-08 23:20:00|6651.4|6648.4|6651.9|6648.9|6652.3|6649.4|6651.1|6648.3|94
1644362700000|2022-02-08 23:25:00|6651.8|6648.8|6652.5|6649.5|6652.8|6649.8|6651.2|6648.8|98
1644363000000|2022-02-08 23:30:00|6652.4|6649.4|6651.6|6648.6|6652.7|6650|6651.2|6648.5|95
1644363300000|2022-02-08 23:35:00|6651.7|6648.7|6651.5|6648.5|6652.1|6649.1|6651.4|6648.4|71
1644363600000|2022-02-08 23:40:00|6651.6|6648.6|6652.4|6649.4|6652.6|6650.2|6651.4|6648.4|103
1644363900000|2022-02-08 23:45:00|6652.3|6649.3|6649.7|6646.7|6652.6|6649.6|6649.3|6646.3|130
1644364200000|2022-02-08 23:50:00|6649.6|6646.6|6649.7|6646.7|6650.9|6647.9|6649.1|6646.1|101
1644364500000|2022-02-08 23:55:00|6649.6|6646.6|6650.5|6647.5|6650.5|6647.5|6649.4|6646.4|41
1644364800000|2022-02-09 00:00:00|6650.4|6647.4|6650|6647|6650.6|6648.2|6648.7|6645.9|101
1644365100000|2022-02-09 00:05:00|6650.1|6647.1|6651.8|6650|6655|6652.8|6650|6647|266
1644365400000|2022-02-09 00:10:00|6651.9|6650.1|6650.9|6647.9|6653.3|6650.9|6650|6647.5|124
1644365700000|2022-02-09 00:15:00|6650.3|6648.5|6651.2|6648.2|6651.6|6649.1|6648.5|6646.3|159
1644366000000|2022-02-09 00:20:00|6651.1|6648.1|6650.4|6648.6|6651.7|6649.4|6648.7|6646.3|232
1644366300000|2022-02-09 00:25:00|6650.9|6647.9|6648.4|6646.6|6651|6648.3|6647.5|6645.4|236
1644366600000|2022-02-09 00:30:00|6648.5|6646.7|6646.9|6645.1|6648.5|6646.7|6645.8|6643.5|165
1644366900000|2022-02-09 00:35:00|6646.8|6645|6644.6|6641.6|6647|6645|6642.6|6640.7|180
1644367200000|2022-02-09 00:40:00|6644.5|6641.5|6644.7|6642.9|6645.2|6642.9|6643|6640.6|156
1644367500000|2022-02-09 00:45:00|6644.8|6643|6647.5|6644.5|6647.6|6645.4|6643.5|6641.2|258
1644367800000|2022-02-09 00:50:00|6647|6644|6644.2|6642.4|6648.6|6646.2|6644.2|6641.8|304
1644368100000|2022-02-09 00:55:00|6644.4|6641.4|6645|6642|6646.6|6644.4|6643.7|6641.2|210
1644368400000|2022-02-09 01:00:00|6644.1|6642.3|6643.8|6642|6645.5|6643.2|6642.1|6639.8|251
1644368700000|2022-02-09 01:05:00|6644.4|6641.4|6645.5|6642.5|6646.5|6644.2|6643.9|6641.4|252
1644369000000|2022-02-09 01:10:00|6645.3|6643.5|6645.7|6643.9|6647.9|6645.6|6645|6643|249
1644369300000|2022-02-09 01:15:00|6645.9|6644.1|6645.9|6644.1|6648.9|6647.1|6643.7|6641.9|300
1644369600000|2022-02-09 01:20:00|6646|6644.2|6646.8|6645|6647.1|6645.1|6645.1|6643.1|190
1644369900000|2022-02-09 01:25:00|6646.9|6645.1|6646|6644.2|6647|6645.2|6645.2|6643|196
1644370200000|2022-02-09 01:30:00|6646.1|6644.3|6644.7|6642.9|6646.5|6644.6|6644.5|6642.7|272
1644370500000|2022-02-09 01:35:00|6644.6|6642.8|6648.1|6646.3|6649.2|6646.8|6643.5|6641.1|293
1644370800000|2022-02-09 01:40:00|6648|6646.2|6651.8|6650|6653.7|6651.4|6646.6|6644.8|319
1644371100000|2022-02-09 01:45:00|6651.9|6650.1|6653.6|6651.8|6654.7|6652.5|6650.5|6648.1|278
1644371400000|2022-02-09 01:50:00|6653.7|6651.9|6652.8|6651|6654.6|6652.3|6650.3|6648.4|254
1644371700000|2022-02-09 01:55:00|6653.6|6650.6|6653|6650|6654.1|6651.9|6651.7|6649.4|202
1644372000000|2022-02-09 02:00:00|6652.9|6649.9|6651.7|6649.9|6654.1|6651.9|6651.6|6649.6|240
1644372300000|2022-02-09 02:05:00|6651.6|6649.8|6649.4|6647.6|6652.7|6650.2|6649.3|6647.2|272
1644372600000|2022-02-09 02:10:00|6649.3|6647.5|6649.8|6648|6650.5|6648.5|6648|6646.2|237
1644372900000|2022-02-09 02:15:00|6649.7|6647.9|6648.1|6646.3|6649.8|6648|6646.6|6644.5|242
1644373200000|2022-02-09 02:20:00|6648.2|6646.4|6650.6|6647.6|6650.7|6648.1|6647|6644.8|281
1644373500000|2022-02-09 02:25:00|6650|6648.2|6648.9|6647.1|6650.6|6648.2|6647.1|6644.7|285
1644373800000|2022-02-09 02:30:00|6649|6647.2|6647.9|6646.1|6649.6|6647.3|6644.9|6642.5|343
1644374100000|2022-02-09 02:35:00|6647.8|6646|6649.1|6647.3|6649.7|6647.4|6646.7|6644.5|225
1644374400000|2022-02-09 02:40:00|6649.8|6646.8|6648.7|6646.9|6650.5|6648.1|6648.3|6645.8|255
1644374700000|2022-02-09 02:45:00|6648.6|6646.8|6652.1|6649.1|6654.2|6651.5|6648.6|6646|334
1644375000000|2022-02-09 02:50:00|6652.2|6649.2|6652.8|6649.8|6653.3|6651|6651.3|6648.5|270
1644375300000|2022-02-09 02:55:00|6652.7|6649.7|6651.6|6649.8|6653.1|6650.7|6650.1|6647.7|210
1644375600000|2022-02-09 03:00:00|6651.5|6649.7|6653|6650|6654.2|6651.8|6650.3|6647.9|198
1644375900000|2022-02-09 03:05:00|6652.9|6649.9|6657|6655.2|6658|6655.5|6652.5|6649.9|264
1644376200000|2022-02-09 03:10:00|6657.1|6655.3|6658|6656.2|6659.7|6657.6|6656.7|6654.4|244
1644376500000|2022-02-09 03:15:00|6658.6|6655.6|6660.2|6657.2|6660.8|6658.4|6657.6|6655.2|219
1644376800000|2022-02-09 03:20:00|6660.3|6657.3|6659.2|6656.2|6660.3|6657.9|6658|6655.6|229
1644377100000|2022-02-09 03:25:00|6658.6|6656.8|6658.1|6655.1|6659.4|6657.2|6657.5|6655.1|200
1644377400000|2022-02-09 03:30:00|6658.2|6655.2|6660.6|6657.6|6660.8|6658.4|6657.5|6655|296
1644377700000|2022-02-09 03:35:00|6660.4|6657.4|6658.9|6657.1|6660.8|6658.4|6658.9|6656.4|227
1644378000000|2022-02-09 03:40:00|6659.1|6657.3|6659.1|6656.1|6660.5|6658.4|6658.8|6656.1|211
1644378300000|2022-02-09 03:45:00|6658.6|6656.8|6659.9|6656.9|6660.1|6657.8|6658.6|6656.1|199
1644378600000|2022-02-09 03:50:00|6659.7|6656.7|6660.4|6657.4|6660.6|6658.2|6658.2|6655.8|215
1644378900000|2022-02-09 03:55:00|6660.5|6657.5|6658.6|6655.6|6660.5|6658.3|6657.9|6655.5|260
1644379200000|2022-02-09 04:00:00|6658.7|6655.7|6660.3|6657.3|6660.4|6657.9|6657.4|6655.1|191
1644379500000|2022-02-09 04:05:00|6660.2|6657.2|6664.1|6661.1|6664.2|6662|6659.6|6657.1|182
1644379800000|2022-02-09 04:10:00|6664|6661|6662.9|6661.1|6664.7|6662.6|6662.1|6660.1|251
1644380100000|2022-02-09 04:15:00|6662.8|6661|6663|6661.2|6663.9|6661.5|6662.4|6660|232
1644380400000|2022-02-09 04:20:00|6663.1|6661.3|6664.7|6662.9|6664.9|6663|6663|6660.7|152
1644380700000|2022-02-09 04:25:00|6665.3|6662.3|6664.1|6662.3|6665.3|6662.7|6663.5|6660.9|114
1644381000000|2022-02-09 04:30:00|6664.2|6662.4|6663|6661.2|6664.3|6662.4|6661.3|6659.5|216
1644381300000|2022-02-09 04:35:00|6662.9|6661.1|6661.2|6659.4|6663.4|6661.1|6661.1|6658.7|203
1644381600000|2022-02-09 04:40:00|6661.3|6659.5|6661.7|6659.9|6662.4|6660.5|6660.5|6658.2|221
1644381900000|2022-02-09 04:45:00|6661.8|6660|6661|6659.2|6662.5|6660.2|6660.9|6658.9|212
1644382200000|2022-02-09 04:50:00|6661.1|6659.3|6661.9|6660.1|6662.4|6660.4|6660.6|6658.3|220
1644382500000|2022-02-09 04:55:00|6662|6660.2|6663|6660|6663.7|6661.3|6661.9|6659.5|233
1644382800000|2022-02-09 05:00:00|6663.1|6660.1|6661.9|6660.1|6663.3|6660.9|6661.4|6659|192
1644383100000|2022-02-09 05:05:00|6662|6660.2|6662.7|6660.9|6663.4|6661.1|6661.9|6659.6|176
1644383400000|2022-02-09 05:10:00|6662.6|6660.8|6662.5|6659.5|6662.7|6660.9|6661|6658.8|181
1644383700000|2022-02-09 05:15:00|6662.6|6659.6|6662.3|6660.5|6663.5|6661.1|6661.7|6659.4|170
1644384000000|2022-02-09 05:20:00|6662.4|6660.6|6663.9|6662.1|6664.1|6662.2|6662.3|6659.9|202
1644384300000|2022-02-09 05:25:00|6663.8|6662|6664.2|6662.4|6664.5|6662.5|6663.6|6661.3|106
1644384600000|2022-02-09 05:30:00|6664.1|6662.3|6661.5|6659.7|6664.5|6662.4|6661.4|6659.4|163
1644384900000|2022-02-09 05:35:00|6661.4|6659.6|6660.3|6658.5|6661.9|6659.7|6660.2|6657.9|222
1644385200000|2022-02-09 05:40:00|6660.4|6658.6|6659.8|6658|6661.4|6659|6659.4|6657.3|181
1644385500000|2022-02-09 05:45:00|6659.9|6658.1|6660.1|6658.3|6660.9|6659.1|6659.6|6657.5|151
1644385800000|2022-02-09 05:50:00|6660|6658.2|6660|6658.2|6661.2|6659.4|6659.7|6657.9|143
1644386100000|2022-02-09 05:55:00|6659.7|6657.9|6657.5|6654.5|6659.8|6658|6656.5|6654.1|234
1644386400000|2022-02-09 06:00:00|6656.9|6655.1|6659|6656|6659|6656.4|6656.9|6654.8|205
1644386700000|2022-02-09 06:05:00|6658.9|6655.9|6658.3|6656.5|6659.3|6657.1|6657.7|6655.4|179
1644387000000|2022-02-09 06:10:00|6658.2|6656.4|6658.6|6655.6|6659.8|6657.4|6657.7|6655.3|209
1644387300000|2022-02-09 06:15:00|6658.7|6655.7|6656.4|6654.6|6658.7|6656.5|6656.1|6653.7|247
1644387600000|2022-02-09 06:20:00|6656.3|6654.5|6655|6653.2|6656.8|6654.8|6655|6652.7|240
1644387900000|2022-02-09 06:25:00|6654.6|6652.8|6654.7|6652.9|6656.1|6653.7|6654.6|6652.3|202
1644388200000|2022-02-09 06:30:00|6654.8|6653|6656.3|6654.5|6657.6|6655.2|6654.7|6652.8|195
1644388500000|2022-02-09 06:35:00|6656.4|6654.6|6657.6|6655.8|6658.3|6656|6656.1|6653.8|166
1644388800000|2022-02-09 06:40:00|6657.5|6655.7|6657.1|6655.3|6658.6|6656.1|6657|6654.9|127
1644389100000|2022-02-09 06:45:00|6657.2|6655.4|6656.5|6653.5|6657.2|6655.4|6655.1|6652.9|215
1644389400000|2022-02-09 06:50:00|6656.4|6653.4|6655.4|6652.4|6656.5|6654.1|6654.2|6652|239
1644389700000|2022-02-09 06:55:00|6654.7|6652.9|6655.4|6652.4|6656.4|6653.8|6654.3|6652|196
1644390000000|2022-02-09 07:00:00|6655.5|6652.5|6656.4|6653.4|6657.6|6654.9|6654.6|6652|311
1644390300000|2022-02-09 07:05:00|6656.3|6653.3|6657.1|6655.3|6657.7|6655.4|6655.1|6652.8|248
1644390600000|2022-02-09 07:10:00|6657.2|6655.4|6654.2|6652.4|6658.2|6655.9|6654.1|6651.9|266
1644390900000|2022-02-09 07:15:00|6654.1|6652.3|6653|6651.2|6654.7|6652.9|6652.9|6651.1|236
1644391200000|2022-02-09 07:20:00|6652.9|6651.1|6650.1|6648.3|6653.1|6651.3|6650|6648.2|297
1644391500000|2022-02-09 07:25:00|6650|6648.2|6652.1|6650.3|6653.1|6650.8|6649.8|6648|309
1644391800000|2022-02-09 07:30:00|6652.2|6650.4|6651.3|6649.5|6652.6|6650.8|6650.3|6648.4|236
1644392100000|2022-02-09 07:35:00|6651.4|6649.6|6648.5|6645.5|6652.1|6649.8|6647.4|6645.5|285
1644392400000|2022-02-09 07:40:00|6648|6646.2|6646.1|6644.3|6648.7|6646.7|6645.5|6643.2|362
1644392700000|2022-02-09 07:45:00|6646.2|6644.4|6647.6|6645.8|6648.4|6646.5|6645.9|6643.6|310
1644393000000|2022-02-09 07:50:00|6647.5|6645.7|6651.8|6650|6652.3|6650.1|6647.5|6645.1|296
1644393300000|2022-02-09 07:55:00|6651.7|6649.9|6656.8|6653.8|6657|6654.6|6651.5|6648.9|335
1644393600000|2022-02-09 08:00:00|6656.7|6653.7|6655.2|6653.4|6658.3|6656.4|6654.2|6651.6|462
1644393900000|2022-02-09 08:05:00|6655.3|6653.5|6655.3|6653.5|6657.7|6655.5|6653.9|6651.9|368
1644394200000|2022-02-09 08:10:00|6655.4|6653.6|6655.3|6653.5|6656.3|6654.3|6653.2|6650.9|343
1644394500000|2022-02-09 08:15:00|6655.4|6653.6|6656.2|6654.4|6657.9|6655.7|6654.7|6652.4|366
1644394800000|2022-02-09 08:20:00|6656.1|6654.3|6655.5|6652.5|6658.3|6656|6654.8|6652.5|321
1644395100000|2022-02-09 08:25:00|6655|6653.2|6655.5|6653.7|6656.5|6653.9|6653.5|6651.1|335
1644395400000|2022-02-09 08:30:00|6655.4|6653.6|6657.2|6655.4|6658.6|6656.4|6654|6651.5|368
1644395700000|2022-02-09 08:35:00|6657.1|6655.3|6659.7|6657.9|6660.1|6657.9|6656.9|6655.1|388
1644396000000|2022-02-09 08:40:00|6659.3|6657.5|6660.5|6658.7|6662.2|6659.4|6658.3|6656|390
1644396300000|2022-02-09 08:45:00|6660.7|6658.9|6663.7|6661.9|6663.7|6661.9|6659.6|6657.5|336
1644396600000|2022-02-09 08:50:00|6663.9|6662.1|6663.7|6661.9|6665.1|6662.8|6662.4|6660.6|304
1644396900000|2022-02-09 08:55:00|6663.6|6661.8|6661.1|6659.3|6664.1|6662.1|6660.6|6658.8|288
1644397200000|2022-02-09 09:00:00|6661.2|6659.4|6660.6|6658.8|6662.9|6661.1|6660.6|6658.8|288
1644397500000|2022-02-09 09:05:00|6660.1|6658.3|6661|6659.2|6661.9|6659.8|6659.5|6657.7|308
1644397800000|2022-02-09 09:10:00|6661.1|6659.3|6656.8|6655|6662.4|6660.2|6656.5|6654.7|252
1644398100000|2022-02-09 09:15:00|6656.7|6654.9|6657|6655.2|6657.3|6655.5|6656|6653.8|188
1644398400000|2022-02-09 09:20:00|6656.9|6655.1|6655.8|6654|6657|6655.1|6655.6|6653.8|197
1644398700000|2022-02-09 09:25:00|6655.7|6653.9|6657.6|6655.8|6657.6|6655.8|6653.9|6651.8|199
1644399000000|2022-02-09 09:30:00|6657.5|6655.7|6657.4|6655.6|6659.1|6657.1|6657.1|6654.9|200
1644399300000|2022-02-09 09:35:00|6657.3|6655.5|6663.2|6661.4|6663.4|6661.6|6656.6|6654.8|206
1644399600000|2022-02-09 09:40:00|6662.9|6661.1|6664.8|6663|6665.6|6663.5|6662.9|6660.7|228
1644399900000|2022-02-09 09:45:00|6664.7|6662.9|6663.8|6662|6666.9|6664.5|6663.7|6661.9|197
1644400200000|2022-02-09 09:50:00|6663.9|6662.1|6664.9|6663.1|6665|6663.1|6663.7|6661.6|171
1644400500000|2022-02-09 09:55:00|6664.8|6663|6666.3|6664.5|6668|6665.6|6664.6|6662.6|206
1644400800000|2022-02-09 10:00:00|6665.9|6664.1|6670.4|6668.6|6671|6668.7|6665.7|6663.4|204
1644401100000|2022-02-09 10:05:00|6670.2|6668.4|6673.6|6671.8|6674.8|6672.5|6669.9|6667.7|251
1644401400000|2022-02-09 10:10:00|6673.5|6671.7|6674.1|6672.3|6676.6|6674.1|6673.2|6671.1|273
1644401700000|2022-02-09 10:15:00|6674.2|6672.4|6675.7|6673.9|6675.9|6674.1|6672.3|6670|311
1644402000000|2022-02-09 10:20:00|6675.6|6673.8|6676.7|6673.7|6677|6674.6|6675.2|6673.1|310
1644402300000|2022-02-09 10:25:00|6676.6|6673.6|6678.2|6676.4|6679.9|6677.4|6675.7|6673.4|279
1644402600000|2022-02-09 10:30:00|6678.6|6675.6|6679.7|6676.7|6680.9|6678.6|6677.6|6675.3|299
1644402900000|2022-02-09 10:35:00|6679.6|6676.6|6679.7|6676.7|6680.5|6678.4|6678.1|6675.8|287
1644403200000|2022-02-09 10:40:00|6679.8|6676.8|6683.2|6681.4|6684|6681.6|6678.3|6676.5|324
1644403500000|2022-02-09 10:45:00|6683|6681.2|6681.8|6678.8|6683.8|6681.4|6681.3|6678.8|296
1644403800000|2022-02-09 10:50:00|6681.9|6678.9|6683.5|6681.7|6685.4|6683.1|6681|6678.5|289
1644404100000|2022-02-09 10:55:00|6683.3|6681.5|6685.2|6683.4|6685.7|6683.5|6682.8|6680.6|284
1644404400000|2022-02-09 11:00:00|6685|6683.2|6685.6|6683.8|6687.9|6685.4|6684.6|6682.4|404
1644404700000|2022-02-09 11:05:00|6685.5|6683.7|6688.7|6686.9|6689.5|6687.4|6684.8|6682.8|331
1644405000000|2022-02-09 11:10:00|6688.8|6687|6689.1|6687.3|6691.5|6689.1|6688.2|6685.8|319
1644405300000|2022-02-09 11:15:00|6689|6687.2|6686.8|6683.8|6689.6|6687.4|6686.3|6683.8|309
1644405600000|2022-02-09 11:20:00|6686.9|6683.9|6683.3|6680.3|6686.9|6684.3|6682.7|6680.2|343
1644405900000|2022-02-09 11:25:00|6683.2|6680.2|6684.4|6682.6|6685.1|6682.7|6682|6679.5|298
1644406200000|2022-02-09 11:30:00|6684.9|6681.9|6681.9|6680.1|6685|6682.3|6681.4|6678.8|267
1644406500000|2022-02-09 11:35:00|6682|6680.2|6685|6682|6685|6682.5|6681.4|6679|193
1644406800000|2022-02-09 11:40:00|6684.9|6681.9|6687.6|6684.6|6687.7|6685.2|6683.9|6681.4|248
1644407100000|2022-02-09 11:45:00|6687.7|6684.7|6688.1|6686.3|6688.1|6686.3|6685.6|6683.2|227
1644407400000|2022-02-09 11:50:00|6688.6|6685.6|6688.8|6687|6689.5|6687.1|6687.8|6685.4|206
1644407700000|2022-02-09 11:55:00|6689.3|6686.3|6688.2|6685.2|6690|6687.7|6687|6684.6|266
1644408000000|2022-02-09 12:00:00|6688.1|6685.1|6690.1|6687.1|6690.2|6687.9|6686.5|6684.2|293
1644408300000|2022-02-09 12:05:00|6689.7|6687.9|6692.4|6689.4|6692.7|6690.5|6688.5|6686.1|326
1644408600000|2022-02-09 12:10:00|6691.8|6690|6693.5|6690.5|6693.9|6691.5|6691.2|6688.9|355
1644408900000|2022-02-09 12:15:00|6693.6|6690.6|6693.7|6690.7|6694.8|6692.3|6690.7|6688.5|305
1644409200000|2022-02-09 12:20:00|6693.6|6690.6|6691.2|6689.4|6693.7|6691.6|6689|6686.9|257
1644409500000|2022-02-09 12:25:00|6691.3|6689.5|6691.7|6688.7|6692.2|6690.1|6689.5|6687.4|253
1644409800000|2022-02-09 12:30:00|6691.6|6688.6|6692.3|6690.5|6693.8|6691.5|6690.3|6688|290
1644410100000|2022-02-09 12:35:00|6692.4|6690.6|6690|6688.2|6693.6|6691.4|6689.7|6687.5|296
1644410400000|2022-02-09 12:40:00|6689.9|6688.1|6688|6686.2|6691.7|6689.5|6686.8|6684.5|353
1644410700000|2022-02-09 12:45:00|6687.9|6686.1|6687.5|6685.7|6689.1|6686.8|6686|6684.1|304
1644411000000|2022-02-09 12:50:00|6687.4|6685.6|6684.5|6682.7|6688.6|6686.5|6684.4|6682.6|249
1644411300000|2022-02-09 12:55:00|6684.4|6682.6|6686|6684.2|6687.1|6684.9|6683.5|6681.7|334
1644411600000|2022-02-09 13:00:00|6685.8|6684|6686|6684.2|6688.3|6686.3|6685.2|6683.4|439
1644411900000|2022-02-09 13:05:00|6686.1|6684.3|6685.3|6683.5|6686.5|6684.3|6683.9|6681.5|303
1644412200000|2022-02-09 13:10:00|6685.2|6683.4|6684.9|6683.1|6686.9|6685.1|6683.9|6681.5|339
1644412500000|2022-02-09 13:15:00|6684.8|6683|6682.8|6681|6685.8|6684|6682.5|6680.7|327
1644412800000|2022-02-09 13:20:00|6682.6|6680.8|6684.8|6683|6685.7|6683.9|6681.6|6679.8|324
1644413100000|2022-02-09 13:25:00|6684.9|6683.1|6684.9|6683.1|6686.9|6685.1|6684.4|6682.6|307
1644413400000|2022-02-09 13:30:00|6684.8|6683|6684|6682.2|6685.5|6683.7|6681.8|6680|383
1644413700000|2022-02-09 13:35:00|6683.9|6682.1|6686.1|6684.3|6687.1|6685.3|6683.3|6681.5|341
1644414000000|2022-02-09 13:40:00|6686|6684.2|6689.1|6687.3|6689.7|6687.9|6685.8|6684|318
1644414300000|2022-02-09 13:45:00|6689|6687.2|6689.9|6688.1|6690.3|6688.5|6687|6685.2|293
1644414600000|2022-02-09 13:50:00|6690|6688.2|6689.2|6687.4|6690.2|6688.4|6688.6|6686.8|230
1644414900000|2022-02-09 13:55:00|6689.3|6687.5|6686.7|6684.9|6689.7|6687.9|6686.4|6684.6|344
1644415200000|2022-02-09 14:00:00|6686.6|6684.8|6684.5|6682.7|6687.4|6685.6|6683.4|6681.6|391
1644415500000|2022-02-09 14:05:00|6684.2|6682.4|6686.7|6684.9|6686.8|6685|6683.4|6681.6|304
1644415800000|2022-02-09 14:10:00|6686.5|6684.7|6685.7|6683.9|6688.5|6686.5|6685.7|6683.9|308
1644416100000|2022-02-09 14:15:00|6685.6|6683.8|6686.1|6684.3|6687.2|6685.4|6684.3|6682.5|286
1644416400000|2022-02-09 14:20:00|6686.3|6684.5|6686.6|6684.8|6688.1|6686.3|6685.4|6683.3|289
1644416700000|2022-02-09 14:25:00|6686.7|6684.9|6686.3|6684.5|6687.2|6685.4|6684.4|6682.6|298
1644417000000|2022-02-09 14:30:00|6686.4|6684.6|6682.9|6681.1|6686.8|6685|6682.9|6681.1|445
1644417300000|2022-02-09 14:35:00|6683|6681.2|6685.9|6684.1|6686.8|6684.7|6682.4|6680.6|450
1644417600000|2022-02-09 14:40:00|6685.8|6684|6690.1|6688.3|6690.3|6688.5|6685.5|6683.7|452
1644417900000|2022-02-09 14:45:00|6690|6688.2|6689.8|6688|6692.8|6690.5|6688.6|6686.2|527
1644418200000|2022-02-09 14:50:00|6689.7|6687.9|6689|6687.2|6690.6|6688.2|6686.1|6684.3|473
1644418500000|2022-02-09 14:55:00|6689.1|6687.3|6689.2|6687.4|6690.2|6687.9|6686|6683.9|450
1644418800000|2022-02-09 15:00:00|6688.9|6687.1|6690.5|6688.7|6692|6690.2|6688.5|6686.5|421
1644419100000|2022-02-09 15:05:00|6690.6|6688.8|6692|6690.2|6693.6|6691.8|6690.2|6688.4|327
1644419400000|2022-02-09 15:10:00|6692.1|6690.3|6692|6690.2|6693|6691.2|6689.7|6687.9|326
1644419700000|2022-02-09 15:15:00|6692.2|6690.4|6693.2|6691.4|6694.3|6692.5|6691.9|6690.1|293
1644420000000|2022-02-09 15:20:00|6693|6691.2|6692.2|6690.4|6693.6|6691.8|6692|6690.2|333
1644420300000|2022-02-09 15:25:00|6692.1|6690.3|6697.3|6695.5|6698.5|6696.1|6692.1|6690.3|342
1644420600000|2022-02-09 15:30:00|6697.2|6695.4|6697.3|6695.5|6698.8|6697|6697.1|6695.3|417
1644420900000|2022-02-09 15:35:00|6697.2|6695.4|6696.3|6694.5|6697.6|6695.8|6695.8|6694|315
1644421200000|2022-02-09 15:40:00|6696.2|6694.4|6694.8|6693|6696.2|6694.4|6694.2|6692.4|294
1644421500000|2022-02-09 15:45:00|6695|6693.2|6693|6691.2|6695.7|6693.3|6693|6691.2|319
1644421800000|2022-02-09 15:50:00|6693.1|6691.3|6691.3|6688.3|6694|6692.2|6688.8|6686.9|396
1644422100000|2022-02-09 15:55:00|6690.7|6688.9|6688.5|6686.7|6691.2|6689|6687|6684.9|450
1644422400000|2022-02-09 16:00:00|6688.3|6686.5|6689.5|6687.7|6690.7|6688.4|6687.9|6686.1|362
1644422700000|2022-02-09 16:05:00|6689.6|6687.8|6689|6687.2|6689.9|6688.1|6688.1|6685.7|287
1644423000000|2022-02-09 16:10:00|6689.1|6687.3|6689.7|6687.9|6690.9|6688.8|6688.5|6686.7|287
1644423300000|2022-02-09 16:15:00|6689.6|6687.8|6689.3|6687.5|6689.9|6688.1|6687.7|6685.9|259
1644423600000|2022-02-09 16:20:00|6689.2|6687.4|6689.6|6687.8|6690.4|6688.6|6687.9|6686.1|243
1644423900000|2022-02-09 16:25:00|6689.7|6687.9|6690|6688.2|6691.3|6689.5|6689.5|6687.5|245
1644424200000|2022-02-09 16:30:00|6689.9|6688.1|6691.6|6689.8|6691.6|6689.8|6689.2|6687.4|281
1644424500000|2022-02-09 16:35:00|6691.3|6689.5|6691.3|6689.5|6693.2|6690.8|6690.4|6688.6|246
1644424800000|2022-02-09 16:40:00|6691.4|6689.6|6692.6|6690.8|6692.7|6690.9|6691|6689.2|329
1644425100000|2022-02-09 16:45:00|6692.5|6690.7|6691.1|6689.3|6693.3|6691.5|6690.8|6689|274
1644425400000|2022-02-09 16:50:00|6690.8|6689|6688.6|6686.8|6691.3|6689.5|6688.2|6686.4|319
1644425700000|2022-02-09 16:55:00|6688.3|6686.5|6687.8|6686|6688.5|6686.7|6686|6684.2|323
1644426000000|2022-02-09 17:00:00|6687.9|6686.1|6688.8|6687|6689.2|6687.2|6687.3|6685.5|251
1644426300000|2022-02-09 17:05:00|6688.7|6686.9|6686.7|6684.9|6688.8|6687|6685.1|6683.3|309
1644426600000|2022-02-09 17:10:00|6686.8|6685|6687|6685.2|6687|6685.2|6685|6683|352
1644426900000|2022-02-09 17:15:00|6686.9|6685.1|6688.8|6687|6688.8|6687|6686|6684.2|240
1644427200000|2022-02-09 17:20:00|6688.7|6686.9|6690.5|6688.7|6691.2|6688.9|6687.9|6686.1|163
1644427500000|2022-02-09 17:25:00|6690.4|6688.6|6695.2|6693.4|6695.7|6693.9|6690.4|6688.5|245
1644427800000|2022-02-09 17:30:00|6695.1|6693.3|6696.1|6693.1|6697.2|6695.4|6691|6689.2|489
1644428100000|2022-02-09 17:35:00|6695.5|6693.7|6697.5|6695.7|6698.7|6696.9|6695.1|6692.7|475
1644428400000|2022-02-09 17:40:00|6697.4|6695.6|6696.1|6694.3|6698.1|6696|6695.2|6693.4|353
1644428700000|2022-02-09 17:45:00|6696|6694.2|6696.2|6694.4|6696.6|6694.7|6695.2|6693.4|297
1644429000000|2022-02-09 17:50:00|6696.1|6694.3|6695.6|6693.8|6696.8|6695|6695.6|6693.8|203
1644429300000|2022-02-09 17:55:00|6695.7|6693.9|6694.5|6691.5|6695.9|6694.1|6693.4|6691|317
1644429600000|2022-02-09 18:00:00|6693.7|6690.7|6692.1|6690.3|6694.2|6692.4|6690.9|6689.1|331
1644429900000|2022-02-09 18:05:00|6692.2|6690.4|6692.1|6690.3|6693.7|6691.9|6691.9|6690.1|208
1644430200000|2022-02-09 18:10:00|6692|6690.2|6690.7|6688.9|6692.9|6691.1|6690.2|6688.4|227
1644430500000|2022-02-09 18:15:00|6690.8|6689|6691.6|6688.6|6691.8|6689.4|6688.8|6686.4|296
1644430800000|2022-02-09 18:20:00|6691.5|6688.5|6689.5|6687.7|6691.6|6689|6689.3|6687.2|232
1644431100000|2022-02-09 18:25:00|6689.4|6687.6|6689.3|6687.5|6690.6|6688.2|6688.6|6686.4|227
1644431400000|2022-02-09 18:30:00|6689.4|6687.6|6690.5|6688.7|6691.1|6689|6689|6687.2|298
1644431700000|2022-02-09 18:35:00|6690.4|6688.6|6690.1|6688.3|6690.8|6688.7|6689.7|6687.7|233
1644432000000|2022-02-09 18:40:00|6690.2|6688.4|6691.1|6689.3|6691.7|6689.9|6689.7|6687.9|219
1644432300000|2022-02-09 18:45:00|6691|6689.2|6690.9|6689.1|6691.5|6689.4|6690.6|6688.5|173
1644432600000|2022-02-09 18:50:00|6690.8|6689|6690.9|6689.1|6691.6|6689.4|6690.4|6688.5|174
1644432900000|2022-02-09 18:55:00|6691|6689.2|6693.2|6691.4|6693.5|6691.7|6690.6|6688.5|169
1644433200000|2022-02-09 19:00:00|6693.3|6691.5|6691.8|6690|6693.6|6691.8|6691.3|6689.1|262
1644433500000|2022-02-09 19:05:00|6691.7|6689.9|6691.2|6689.4|6692.1|6690.3|6691.1|6689.3|208
1644433800000|2022-02-09 19:10:00|6691.1|6689.3|6692.4|6690.6|6692.9|6690.7|6691|6689.2|189
1644434100000|2022-02-09 19:15:00|6692.2|6690.4|6692|6690.2|6692.5|6690.7|6691.1|6689.3|191
1644434400000|2022-02-09 19:20:00|6691.9|6690.1|6692.1|6690.3|6692.5|6690.7|6690.9|6689.1|179
1644434700000|2022-02-09 19:25:00|6692.2|6690.4|6691.2|6689.4|6693.7|6691.6|6691.2|6689.4|167
1644435000000|2022-02-09 19:30:00|6691.3|6689.5|6691.5|6689.7|6692.2|6689.8|6690.6|6688.5|136
1644435300000|2022-02-09 19:35:00|6691.4|6689.6|6691|6689.2|6692.5|6690.3|6690.7|6688.9|191
1644435600000|2022-02-09 19:40:00|6690.9|6689.1|6691.5|6689.7|6692.2|6690.4|6690.9|6689.1|143
1644435900000|2022-02-09 19:45:00|6691.8|6690|6692.5|6689.5|6693.1|6690.7|6691.5|6689.5|183
1644436200000|2022-02-09 19:50:00|6692.6|6689.6|6691.6|6689.8|6693.2|6690.9|6691.4|6689.5|134
1644436500000|2022-02-09 19:55:00|6691.7|6689.9|6689.7|6687.9|6692.1|6690.2|6689.7|6687.9|237
1644436800000|2022-02-09 20:00:00|6690|6688.2|6689.6|6686.6|6690.6|6688.4|6688.7|6686.5|280
1644437100000|2022-02-09 20:05:00|6689.7|6686.7|6687.1|6685.3|6689.7|6687.4|6687.1|6684.9|206
1644437400000|2022-02-09 20:10:00|6687.2|6685.4|6686|6684.2|6689.3|6686.9|6685.7|6683.4|255
1644437700000|2022-02-09 20:15:00|6685.9|6684.1|6685.5|6682.5|6687.1|6684.7|6682.7|6680.5|329
1644438000000|2022-02-09 20:20:00|6684.7|6682.9|6685.6|6683.8|6686.5|6684|6683.6|6681.5|229
1644438300000|2022-02-09 20:25:00|6685.7|6683.9|6687|6684|6687|6684.6|6684|6682.2|285
1644438600000|2022-02-09 20:30:00|6686.7|6684.9|6684.1|6682.3|6687.8|6685.4|6683.9|6681.6|231
1644438900000|2022-02-09 20:35:00|6684|6682.2|6684.4|6682.6|6685.6|6683.2|6683.8|6681.4|174
1644439200000|2022-02-09 20:40:00|6684.3|6682.5|6683.2|6681.4|6685|6682.6|6682.7|6680.4|231
1644439500000|2022-02-09 20:45:00|6683.3|6681.5|6684|6682.2|6685.4|6683.2|6682.6|6680.2|252
1644439800000|2022-02-09 20:50:00|6684.1|6682.3|6683.7|6681.9|6686.1|6684.1|6683.5|6681.7|296
1644440100000|2022-02-09 20:55:00|6683.6|6681.8|6685.2|6683.4|6685.7|6683.4|6683.4|6681.4|278
1644440400000|2022-02-09 21:00:00|6685.4|6683.6|6685.2|6683.4|6685.9|6683.6|6684.3|6681.9|217
1644440700000|2022-02-09 21:05:00|6685.3|6683.5|6684.8|6681.8|6686.4|6684.1|6684.2|6681.8|158
1644441000000|2022-02-09 21:10:00|6684.3|6682.5|6683.4|6681.6|6684.7|6682.6|6682.6|6680.3|158
1644441300000|2022-02-09 21:15:00|6683.5|6681.7|6683.9|6682.1|6684.9|6682.5|6683.3|6680.9|138
1644441600000|2022-02-09 21:20:00|6684.5|6681.5|6685.9|6684.1|6686.5|6684.1|6683.7|6681.3|122
1644441900000|2022-02-09 21:25:00|6686.5|6683.5|6684.4|6682.6|6686.5|6684.1|6684.1|6681.8|143
1644442200000|2022-02-09 21:30:00|6685|6682|6684.9|6681.9|6685.6|6683.3|6683.1|6680.8|138
1644442500000|2022-02-09 21:35:00|6685|6682|6683.4|6681.6|6685|6682.6|6683.3|6680.9|118
1644442800000|2022-02-09 21:40:00|6683.9|6680.9|6682.9|6681.1|6684.4|6682|6682.2|6680|153
1644443100000|2022-02-09 21:45:00|6683.5|6680.5|6683|6680|6684.4|6681.7|6682.7|6679.7|149
1644443400000|2022-02-09 21:50:00|6683.1|6680.1|6683.2|6680.2|6683.5|6680.5|6682.2|6679.3|129
1644443700000|2022-02-09 21:55:00|6683.1|6680.1|6689.8|6685.8|6689.8|6685.8|6681.6|6678.6|112
1644444000000|2022-02-09 22:00:00|6688.6|6684.6|6682|6678|6691.4|6687.4|6675.1|6671.1|101
1644444300000|2022-02-09 22:05:00|6682.6|6678.6|6682|6678|6683.6|6679.6|6680.5|6676.5|114
1644444600000|2022-02-09 22:10:00|6683|6679|6681.9|6677.9|6684|6680|6680.7|6676.7|143
1644444900000|2022-02-09 22:15:00|6681.6|6677.6|6683.5|6679.5|6684.2|6680.2|6681.6|6677.6|113
1644445200000|2022-02-09 22:20:00|6683.3|6679.3|6683.8|6679.8|6684.1|6680.1|6682.7|6678.7|97
1644445500000|2022-02-09 22:25:00|6683.1|6679.1|6683.5|6679.5|6684.1|6680.1|6682.5|6678.5|100
1644445800000|2022-02-09 22:30:00|6684.2|6680.2|6683.1|6679.1|6684.2|6680.2|6682.4|6678.4|207
1644446100000|2022-02-09 22:35:00|6683.2|6679.2|6682|6678|6683.6|6679.6|6681.6|6677.6|160
1644446400000|2022-02-09 22:40:00|6682.2|6678.2|6682.5|6678.5|6683.3|6679.3|6681|6677|180
1644446700000|2022-02-09 22:45:00|6682.3|6678.3|6682.9|6678.9|6683.5|6679.5|6681.9|6677.9|119
1644447000000|2022-02-09 22:50:00|6683.1|6679.1|6683.7|6679.7|6684.3|6680.3|6682.3|6678.3|143
1644447300000|2022-02-09 22:55:00|6683.4|6679.4|6681.9|6677.9|6683.6|6679.6|6680.9|6676.9|224
1644447600000|2022-02-09 23:00:00|6681.8|6677.8|6681.7|6678.7|6685.1|6681.1|6680.9|6676.9|477
1644447900000|2022-02-09 23:05:00|6682.2|6678.6|6682.2|6679.2|6682.9|6679.3|6681.6|6678.2|144
1644448200000|2022-02-09 23:10:00|6682.1|6679.1|6682|6679|6682.9|6679.4|6680.8|6677.8|153
1644448500000|2022-02-09 23:15:00|6681.9|6678.9|6681.1|6678.1|6682.5|6679.5|6679.9|6676.9|192
1644448800000|2022-02-09 23:20:00|6681|6678|6682.6|6679.6|6682.9|6680.3|6681|6678|145
1644449100000|2022-02-09 23:25:00|6682.7|6679.7|6682.8|6679.8|6682.9|6680.4|6682|6679.6|49
1644449400000|2022-02-09 23:30:00|6682.2|6680.4|6683.4|6680.4|6683.9|6681.6|6682.2|6680|74
1644449700000|2022-02-09 23:35:00|6683.3|6680.3|6684|6682.2|6684.7|6682.3|6682.3|6679.9|60
1644450000000|2022-02-09 23:40:00|6683.9|6682.1|6683|6680|6685.1|6682.6|6682.4|6679.8|76
1644450300000|2022-02-09 23:45:00|6682.9|6679.9|6683.2|6680.2|6684.4|6681.4|6681.8|6679.4|117
1644450600000|2022-02-09 23:50:00|6682.7|6679.7|6679.8|6678|6682.8|6679.8|6679.8|6677.1|69
1644450900000|2022-02-09 23:55:00|6680.3|6677.3|6680.1|6677.1|6680.8|6678.1|6678.8|6676.6|100
1644451200000|2022-02-10 00:00:00|6680.2|6677.2|6680.1|6677.1|6680.8|6678.4|6679.1|6676.6|198
1644451500000|2022-02-10 00:05:00|6680|6677|6683.5|6681.7|6683.5|6681.7|6679.7|6676.7|219
1644451800000|2022-02-10 00:10:00|6683.4|6681.6|6686.6|6684.8|6686.6|6684.8|6683.3|6680.9|226
1644452100000|2022-02-10 00:15:00|6686.5|6684.7|6685.8|6684|6687.9|6685.6|6685.8|6683.7|188
1644452400000|2022-02-10 00:20:00|6685.9|6684.1|6687.3|6685.5|6688.1|6686.3|6685.5|6683.7|170
1644452700000|2022-02-10 00:25:00|6687|6685.2|6687.8|6686|6687.8|6686|6686.7|6684.5|155
1644453000000|2022-02-10 00:30:00|6687.9|6686.1|6688.7|6686.9|6690.2|6688.4|6687.8|6686|187
1644453300000|2022-02-10 00:35:00|6688.8|6687|6686.6|6684.8|6690.3|6688.5|6685.5|6683.1|306
1644453600000|2022-02-10 00:40:00|6686|6684.2|6680.5|6677.5|6686.9|6684.5|6679.5|6677|329
1644453900000|2022-02-10 00:45:00|6680.6|6677.6|6681.1|6678.1|6683|6680.7|6679.9|6677.5|127
1644454200000|2022-02-10 00:50:00|6680.5|6678.7|6680.1|6677.1|6682.4|6680|6679.5|6677.1|214
1644454500000|2022-02-10 00:55:00|6679.9|6676.9|6682.3|6680.5|6683.5|6681.1|6679.7|6676.9|178
1644454800000|2022-02-10 01:00:00|6682.4|6680.6|6683.2|6681.4|6684.2|6682.3|6682.1|6679.9|265
1644455100000|2022-02-10 01:05:00|6683.3|6681.5|6681|6679.2|6683.3|6681.5|6680.4|6678.1|243
1644455400000|2022-02-10 01:10:00|6681.1|6679.3|6681.4|6679.6|6684.5|6682.4|6680.4|6678.6|331
1644455700000|2022-02-10 01:15:00|6681.2|6679.4|6682.5|6679.5|6683.9|6681.9|6681.2|6678.8|347
1644456000000|2022-02-10 01:20:00|6682.6|6679.6|6681.7|6679.9|6683.6|6681.8|6681.7|6679.3|247
1644456300000|2022-02-10 01:25:00|6681.8|6680|6682.6|6680.8|6683.3|6681.5|6681.3|6679.2|224
1644456600000|2022-02-10 01:30:00|6682.7|6680.9|6681.8|6680|6683.5|6681.5|6681.1|6679.3|210
1644456900000|2022-02-10 01:35:00|6681.7|6679.9|6678.6|6676.8|6682.9|6680.6|6678.1|6675.7|331
1644457200000|2022-02-10 01:40:00|6678.7|6676.9|6678.7|6675.7|6680.9|6678.8|6677|6675.1|287
1644457500000|2022-02-10 01:45:00|6678.8|6675.8|6678.6|6676.8|6680.3|6677.8|6677.5|6675.2|264
1644457800000|2022-02-10 01:50:00|6678.7|6676.9|6677.4|6675.6|6680|6677.7|6676.9|6674.6|239
1644458100000|2022-02-10 01:55:00|6677.5|6675.7|6676|6674.2|6678.5|6676.2|6675.8|6673.9|270
1644458400000|2022-02-10 02:00:00|6676.1|6674.3|6676.4|6674.6|6678.2|6676.1|6675.7|6673.8|271
1644458700000|2022-02-10 02:05:00|6676.5|6674.7|6676.7|6674.9|6678.8|6676.8|6676.5|6674.3|234
1644459000000|2022-02-10 02:10:00|6676.8|6675|6676.3|6674.5|6678.4|6676.2|6676.2|6674.4|239
1644459300000|2022-02-10 02:15:00|6676.2|6674.4|6677.6|6675.8|6678.3|6676.5|6676.2|6674.1|236
1644459600000|2022-02-10 02:20:00|6677.7|6675.9|6678.2|6676.4|6679.1|6677.3|6675.9|6673.8|240
1644459900000|2022-02-10 02:25:00|6678.3|6676.5|6681.1|6679.3|6681.8|6679.5|6678.3|6676.5|204
1644460200000|2022-02-10 02:30:00|6681.2|6679.4|6683.8|6682|6684.5|6682.1|6681.2|6679.3|179
1644460500000|2022-02-10 02:35:00|6683.7|6681.9|6681.8|6680|6685.4|6683.4|6681.6|6679.6|335
1644460800000|2022-02-10 02:40:00|6681.7|6679.9|6684.4|6682.6|6684.7|6682.7|6681.7|6679.9|198
1644461100000|2022-02-10 02:45:00|6684.3|6682.5|6683.9|6680.9|6685.8|6683.5|6682.5|6680.2|231
1644461400000|2022-02-10 02:50:00|6683.8|6680.8|6683.8|6682|6684.4|6682.2|6683.2|6680.8|208
1644461700000|2022-02-10 02:55:00|6683.6|6681.8|6684.8|6683|6685.5|6683.4|6683.5|6681.2|230
1644462000000|2022-02-10 03:00:00|6684.7|6682.9|6684|6682.2|6684.9|6683.1|6682.1|6680.3|230
1644462300000|2022-02-10 03:05:00|6683.9|6682.1|6680.4|6678.6|6683.9|6682.1|6680.4|6678.6|173
1644462600000|2022-02-10 03:10:00|6680.5|6678.7|6679.9|6678.1|6682.7|6680.4|6679.9|6677.5|153
1644462900000|2022-02-10 03:15:00|6680|6678.2|6680.7|6678.9|6681.9|6680.1|6680|6678.2|159
1644463200000|2022-02-10 03:20:00|6680.8|6679|6681.9|6680.1|6682.1|6680.3|6680.5|6678.7|131
1644463500000|2022-02-10 03:25:00|6681.7|6679.9|6681.7|6679.9|6682.1|6680.3|6680.3|6678.1|173
1644463800000|2022-02-10 03:30:00|6681.6|6679.8|6681.9|6680.1|6682|6680.2|6680.6|6678.8|116
1644464100000|2022-02-10 03:35:00|6682|6680.2|6681.7|6679.9|6683.2|6681.2|6681.6|6679.8|165
1644464400000|2022-02-10 03:40:00|6681.6|6679.8|6681.6|6679.8|6682.7|6680.9|6681|6679.2|190
1644464700000|2022-02-10 03:45:00|6681.7|6679.9|6681|6679.2|6682|6680.2|6680.7|6678.9|172
1644465000000|2022-02-10 03:50:00|6681.1|6679.3|6680.8|6679|6681.1|6679.3|6679.7|6677.9|146
1644465300000|2022-02-10 03:55:00|6680.7|6678.9|6680.9|6679.1|6681.5|6679.7|6680.3|6678.5|182
1644465600000|2022-02-10 04:00:00|6680.6|6678.8|6683.3|6681.5|6683.3|6681.5|6680.5|6678.1|222
1644465900000|2022-02-10 04:05:00|6683.1|6681.3|6683.7|6681.9|6684.6|6682.8|6682.9|6681.1|218
1644466200000|2022-02-10 04:10:00|6683.6|6681.8|6682.4|6680.6|6685.1|6682.8|6682.4|6679.9|220
1644466500000|2022-02-10 04:15:00|6682.5|6680.7|6681.6|6679.8|6682.8|6680.7|6680.8|6678.8|169
1644466800000|2022-02-10 04:20:00|6681.5|6679.7|6682.1|6680.3|6683.3|6681|6681.5|6679.4|205
1644467100000|2022-02-10 04:25:00|6682|6680.2|6681.5|6679.7|6682.3|6680.5|6680.2|6678|208
1644467400000|2022-02-10 04:30:00|6681.7|6679.9|6683|6680|6683.1|6681|6681.5|6679.3|207
1644467700000|2022-02-10 04:35:00|6682.4|6680.6|6683.5|6681.7|6684|6682.2|6681.5|6679.7|194
1644468000000|2022-02-10 04:40:00|6683.6|6681.8|6681.7|6679.9|6683.6|6681.8|6681|6678.7|242
1644468300000|2022-02-10 04:45:00|6681.8|6680|6679.5|6677.7|6682.2|6680.2|6679.4|6677|254
1644468600000|2022-02-10 04:50:00|6679.6|6677.8|6680.8|6679|6681.8|6679.4|6679.3|6677|176
1644468900000|2022-02-10 04:55:00|6680.9|6679.1|6681.7|6678.7|6682.6|6680.2|6680.6|6678.1|169
1644469200000|2022-02-10 05:00:00|6681.6|6678.6|6681.8|6680|6682.4|6680.6|6679.5|6677.7|310
1644469500000|2022-02-10 05:05:00|6681.9|6680.1|6681.4|6679.6|6682|6680.2|6681.3|6678.9|178
1644469800000|2022-02-10 05:10:00|6681.5|6679.7|6681.4|6679.6|6681.9|6679.9|6679.4|6677.3|199
1644470100000|2022-02-10 05:15:00|6681.5|6679.7|6681.8|6680|6682.9|6681.1|6681.3|6679.1|138
1644470400000|2022-02-10 05:20:00|6681.9|6680.1|6681.5|6679.7|6682.2|6680.2|6681.3|6679.1|104
1644470700000|2022-02-10 05:25:00|6681.4|6679.6|6682.3|6680.5|6682.5|6680.7|6681.4|6679.6|87
1644471000000|2022-02-10 05:30:00|6682.4|6680.6|6682|6680.2|6683.3|6681.5|6682|6680.2|148
1644471300000|2022-02-10 05:35:00|6682.1|6680.3|6683.1|6681.3|6683.5|6681.7|6681.9|6680.1|134
1644471600000|2022-02-10 05:40:00|6683|6681.2|6683.9|6682.1|6684|6682.2|6682.8|6680.5|106
1644471900000|2022-02-10 05:45:00|6684|6682.2|6684|6682.2|6684.6|6682.5|6683.7|6681.4|128
1644472200000|2022-02-10 05:50:00|6684.1|6682.3|6681.6|6679.8|6684.1|6682.3|6681.6|6679.8|110
1644472500000|2022-02-10 05:55:00|6681.8|6680|6683|6681.2|6683.6|6681.4|6681.3|6679.3|213
1644472800000|2022-02-10 06:00:00|6682.9|6681.1|6683.2|6681.4|6684.1|6682.1|6682|6679.7|230
1644473100000|2022-02-10 06:05:00|6683.4|6681.6|6683.1|6681.3|6684.5|6682.2|6682|6680.2|238
1644473400000|2022-02-10 06:10:00|6683.2|6681.4|6684.6|6682.8|6685.1|6683|6682.9|6680.6|270
1644473700000|2022-02-10 06:15:00|6685.2|6682.2|6681.8|6680|6685.2|6682.9|6681.7|6679.9|176
1644474000000|2022-02-10 06:20:00|6682.1|6680.3|6679.9|6678.1|6682.6|6680.4|6679.9|6678.1|188
1644474300000|2022-02-10 06:25:00|6680.1|6678.3|6679.5|6677.7|6680.1|6678.3|6678.8|6676.5|190
1644474600000|2022-02-10 06:30:00|6679.8|6678|6682.3|6680.5|6682.9|6681.1|6679.8|6677.5|185
1644474900000|2022-02-10 06:35:00|6682.4|6680.6|6683.6|6681.8|6685.3|6683.2|6682.4|6680.6|193
1644475200000|2022-02-10 06:40:00|6683.5|6681.7|6684.1|6682.3|6684.7|6682.4|6683|6680.6|162
1644475500000|2022-02-10 06:45:00|6684.2|6682.4|6684.2|6682.4|6684.5|6682.7|6683.4|6681.6|68
1644475800000|2022-02-10 06:50:00|6684.1|6682.3|6684.2|6682.4|6685.2|6683.4|6684.1|6682.3|129
1644476100000|2022-02-10 06:55:00|6684.1|6682.3|6684.7|6682.9|6684.9|6683.1|6683|6681|100
1644476400000|2022-02-10 07:00:00|6684.6|6682.8|6685|6683.2|6686.2|6683.9|6682.8|6681|247
1644476700000|2022-02-10 07:05:00|6685.1|6683.3|6685.6|6683.8|6687.3|6685.5|6684.1|6682.2|228
1644477000000|2022-02-10 07:10:00|6685.7|6683.9|6688.2|6686.4|6688.4|6686.6|6685.7|6683.9|242
1644477300000|2022-02-10 07:15:00|6688.1|6686.3|6688.8|6687|6690.2|6688.2|6688.1|6686.3|216
1644477600000|2022-02-10 07:20:00|6688.7|6686.9|6689.2|6686.2|6690.7|6688.9|6688|6685.7|257
1644477900000|2022-02-10 07:25:00|6689.3|6686.3|6687.1|6685.3|6689.6|6687.7|6686.9|6685.1|268
1644478200000|2022-02-10 07:30:00|6687.2|6685.4|6688.3|6686.5|6689.7|6687.2|6686.8|6684.5|270
1644478500000|2022-02-10 07:35:00|6688.2|6686.4|6689.9|6688.1|6690.4|6688.6|6687.7|6685.9|206
1644478800000|2022-02-10 07:40:00|6690|6688.2|6691.9|6690.1|6691.9|6690.1|6689.7|6687.9|202
1644479100000|2022-02-10 07:45:00|6692.1|6690.3|6691.2|6689.4|6692.4|6690.6|6690.6|6688.5|198
1644479400000|2022-02-10 07:50:00|6691.1|6689.3|6691.9|6690.1|6693.8|6691.4|6691.1|6689.3|159
1644479700000|2022-02-10 07:55:00|6692.1|6690.3|6695.4|6693.6|6695.5|6693.7|6691.4|6689.6|292
1644480000000|2022-02-10 08:00:00|6695.6|6693.8|6693.6|6691.8|6696.7|6694.6|6692.9|6690.6|416
1644480300000|2022-02-10 08:05:00|6693.5|6691.7|6696.6|6693.6|6696.7|6694.6|6692.5|6690.1|452
1644480600000|2022-02-10 08:10:00|6696.8|6693.8|6697.5|6695.7|6697.9|6696.1|6695.8|6693.6|258
1644480900000|2022-02-10 08:15:00|6697.6|6695.8|6696.9|6695.1|6698.4|6696.1|6695|6693.2|294
1644481200000|2022-02-10 08:20:00|6697|6695.2|6695.4|6693.6|6697.5|6695.7|6694.7|6692.9|251
1644481500000|2022-02-10 08:25:00|6695.3|6693.5|6692.8|6691|6695.7|6693.7|6691.8|6689.6|330
1644481800000|2022-02-10 08:30:00|6692.9|6691.1|6690.5|6688.7|6693.1|6691.3|6689.6|6687.8|313
1644482100000|2022-02-10 08:35:00|6690.6|6688.8|6691.9|6690.1|6692.4|6690.2|6689.9|6688.1|301
1644482400000|2022-02-10 08:40:00|6691.7|6689.9|6689.5|6687.7|6692.4|6690.6|6689.5|6687.5|316
1644482700000|2022-02-10 08:45:00|6689.6|6687.8|6688.9|6687.1|6690.4|6688.6|6687.8|6685.7|335
1644483000000|2022-02-10 08:50:00|6689.1|6687.3|6689|6687.2|6690.3|6688.5|6688.3|6686.2|300
1644483300000|2022-02-10 08:55:00|6689.1|6687.3|6688|6686.2|6690.1|6688.2|6687.5|6685.6|283
1644483600000|2022-02-10 09:00:00|6687.9|6686.1|6689.7|6687.9|6690.7|6688.6|6687.6|6685.8|349
1644483900000|2022-02-10 09:05:00|6689.8|6688|6689.2|6686.2|6690.5|6688.2|6687.2|6685.1|308
1644484200000|2022-02-10 09:10:00|6689.3|6686.3|6688.8|6687|6690.2|6687.8|6687.6|6685.1|276
1644484500000|2022-02-10 09:15:00|6688.9|6687.1|6689.7|6686.7|6690.7|6688.5|6687.9|6685.6|279
1644484800000|2022-02-10 09:20:00|6689.4|6687.6|6691.4|6689.6|6692.4|6690.2|6689|6687.2|325
1644485100000|2022-02-10 09:25:00|6691.3|6689.5|6693.1|6691.3|6694.4|6692|6689.9|6688.1|342
1644485400000|2022-02-10 09:30:00|6692.9|6691.1|6693.5|6690.5|6693.8|6691.5|6691|6688.7|308
1644485700000|2022-02-10 09:35:00|6693.6|6690.6|6694.4|6691.4|6695.4|6693|6692.5|6690.1|319
1644486000000|2022-02-10 09:40:00|6694.5|6691.5|6694.4|6692.6|6695.4|6693.1|6692.8|6690.9|280
1644486300000|2022-02-10 09:45:00|6695|6693.2|6692.9|6691.1|6696.4|6694.1|6692.7|6690.7|308
1644486600000|2022-02-10 09:50:00|6693|6691.2|6692.1|6690.3|6693.8|6691.6|6691|6689.1|250
1644486900000|2022-02-10 09:55:00|6692|6690.2|6690.4|6688.6|6693.2|6691.4|6690.4|6688.6|272
1644487200000|2022-02-10 10:00:00|6690.5|6688.7|6693.7|6691.9|6694|6692.2|6689.9|6688.1|304
1644487500000|2022-02-10 10:05:00|6693.6|6691.8|6695.9|6694.1|6696.1|6694.2|6693.2|6691.4|248
1644487800000|2022-02-10 10:10:00|6695.8|6694|6697.7|6695.9|6698.1|6696.3|6695|6693.2|310
1644488100000|2022-02-10 10:15:00|6697.6|6695.8|6699.5|6697.7|6700.3|6698.5|6697|6695.2|318
1644488400000|2022-02-10 10:20:00|6699.2|6697.4|6699|6697.2|6699.9|6698.1|6698.4|6696.3|270
1644488700000|2022-02-10 10:25:00|6698.9|6697.1|6697.2|6695.4|6699|6697.2|6696|6693.6|267
1644489000000|2022-02-10 10:30:00|6697.3|6695.5|6699.1|6697.3|6700.7|6698.6|6696.3|6694.5|281
1644489300000|2022-02-10 10:35:00|6699.4|6697.6|6702.2|6700.4|6702.3|6700.5|6699.1|6696.7|253
1644489600000|2022-02-10 10:40:00|6702.3|6700.5|6703.8|6702|6704.4|6702.2|6702.1|6700.2|169
1644489900000|2022-02-10 10:45:00|6703.9|6702.1|6704.9|6703.1|6705.8|6703.8|6703.1|6700.9|249
1644490200000|2022-02-10 10:50:00|6704.8|6703|6703.8|6702|6706.3|6704|6702.8|6700.8|222
1644490500000|2022-02-10 10:55:00|6704|6702.2|6704.8|6703|6705.9|6703.6|6703.8|6701.4|204
1644490800000|2022-02-10 11:00:00|6704.7|6702.9|6704.4|6702.6|6706.2|6703.8|6704|6702.2|207
1644491100000|2022-02-10 11:05:00|6704.5|6702.7|6703.9|6702.1|6705.3|6703.2|6703.6|6701.3|215
1644491400000|2022-02-10 11:10:00|6704.2|6702.4|6705.8|6704|6705.8|6704|6704.1|6702.3|221
1644491700000|2022-02-10 11:15:00|6705.7|6703.9|6705|6703.2|6706.1|6704.3|6704.7|6702.6|217
1644492000000|2022-02-10 11:20:00|6704.9|6703.1|6704.5|6702.7|6705.8|6704|6703.2|6701.4|174
1644492300000|2022-02-10 11:25:00|6704.4|6702.6|6702.8|6701|6705.7|6703.5|6702.7|6700.9|188
1644492600000|2022-02-10 11:30:00|6702.7|6700.9|6701.2|6699.4|6702.9|6701.1|6700.7|6698.5|237
1644492900000|2022-02-10 11:35:00|6701|6699.2|6700.8|6699|6702.5|6700.7|6700.7|6698.9|136
1644493200000|2022-02-10 11:40:00|6700.7|6698.9|6701.3|6699.5|6702.3|6700.5|6700.6|6698.6|160
1644493500000|2022-02-10 11:45:00|6701.1|6699.3|6701|6699.2|6701.8|6699.7|6699.7|6697.7|203
1644493800000|2022-02-10 11:50:00|6700.9|6699.1|6701.2|6699.4|6701.7|6699.7|6699.7|6697.5|216
1644494100000|2022-02-10 11:55:00|6701.9|6698.9|6699.8|6698|6702|6700.2|6699.8|6698|276
1644494400000|2022-02-10 12:00:00|6699.9|6698.1|6704|6702.2|6704.2|6702.2|6699.7|6697.9|262
1644494700000|2022-02-10 12:05:00|6704.1|6702.3|6703.3|6701.5|6705|6702.8|6702.7|6700.9|228
1644495000000|2022-02-10 12:10:00|6703.2|6701.4|6700.9|6699.1|6704.2|6701.7|6700.7|6698.6|169
1644495300000|2022-02-10 12:15:00|6701|6699.2|6701.7|6699.9|6702.4|6700.6|6700.6|6698.8|188
1644495600000|2022-02-10 12:20:00|6701.8|6700|6701.2|6699.4|6702.5|6700.6|6700.7|6698.9|209
1644495900000|2022-02-10 12:25:00|6701.1|6699.3|6700.2|6698.4|6702.1|6700|6700|6698.2|180
1644496200000|2022-02-10 12:30:00|6700.3|6698.5|6699.3|6697.5|6701.3|6699.5|6698.8|6696.5|280
1644496500000|2022-02-10 12:35:00|6699.2|6697.4|6700.1|6698.3|6701.1|6699|6698.7|6696.9|275
1644496800000|2022-02-10 12:40:00|6700|6698.2|6700.3|6698.5|6702.1|6700.2|6699.5|6697.6|223
1644497100000|2022-02-10 12:45:00|6700.1|6698.3|6699.9|6698.1|6701.4|6699.6|6698.8|6696.6|253
1644497400000|2022-02-10 12:50:00|6700|6698.2|6700.1|6698.3|6701.4|6699.2|6699.6|6697.8|190
1644497700000|2022-02-10 12:55:00|6700|6698.2|6702|6700.2|6702.7|6700.5|6700|6698.1|191
1644498000000|2022-02-10 13:00:00|6702.1|6700.3|6702.2|6700.4|6702.9|6701.1|6700.4|6698.6|241
1644498300000|2022-02-10 13:05:00|6702.3|6700.5|6702.1|6700.3|6702.6|6700.6|6701|6698.6|256
1644498600000|2022-02-10 13:10:00|6702|6700.2|6700|6698.2|6702.8|6701|6699.9|6697.6|260
1644498900000|2022-02-10 13:15:00|6700.1|6698.3|6695.8|6694|6700.1|6698.3|6695.7|6693.9|315
1644499200000|2022-02-10 13:20:00|6696.2|6694.4|6697|6694|6697.5|6695.1|6695.1|6693|281
1644499500000|2022-02-10 13:25:00|6697.1|6694.1|6698.7|6694.7|6702|6698|6696.3|6693.3|313
1644499800000|2022-02-10 13:30:00|6698|6694|6660.6|6657.6|6698.1|6694.1|6655.5|6652.5|911
1644500100000|2022-02-10 13:35:00|6659.3|6656.3|6676.4|6673.4|6676.7|6673.7|6654.9|6651.9|890
1644500400000|2022-02-10 13:40:00|6675.7|6672.7|6664.6|6661.6|6676.2|6673.8|6661.3|6658.9|864
1644500700000|2022-02-10 13:45:00|6664.4|6661.4|6658.4|6655.4|6666.7|6664.5|6655|6652.7|801
1644501000000|2022-02-10 13:50:00|6658.3|6655.3|6660.8|6657.8|6662.1|6659.3|6654.8|6653|717
1644501300000|2022-02-10 13:55:00|6660.9|6657.9|6665.5|6662.5|6667.8|6665.4|6657.3|6654.9|690
1644501600000|2022-02-10 14:00:00|6665.2|6662.2|6658.1|6655.1|6665.2|6662.7|6655.8|6653.9|761
1644501900000|2022-02-10 14:05:00|6657.3|6655.5|6658.4|6656.6|6662.5|6659.5|6656.8|6654.4|632
1644502200000|2022-02-10 14:10:00|6658.1|6656.3|6662.8|6661|6664.7|6662.7|6657.4|6655.4|571
1644502500000|2022-02-10 14:15:00|6662.9|6661.1|6665.5|6663.7|6665.7|6663.9|6662|6659.9|538
1644502800000|2022-02-10 14:20:00|6665.4|6663.6|6662.1|6660.3|6667.9|6666.1|6658.6|6656.1|635
1644503100000|2022-02-10 14:25:00|6662|6660.2|6665.9|6664.1|6666.5|6664.6|6662|6659.5|601
1644503400000|2022-02-10 14:30:00|6666.4|6663.4|6674.3|6672.5|6676|6673.8|6665|6662.5|690
1644503700000|2022-02-10 14:35:00|6674.9|6671.9|6685.6|6683.8|6686.3|6684.1|6673|6670.8|688
1644504000000|2022-02-10 14:40:00|6685.8|6684|6685.3|6682.3|6690.7|6688.4|6684.7|6682.3|693
1644504300000|2022-02-10 14:45:00|6685.5|6683.7|6690.7|6688.9|6691|6689.2|6685.4|6683.2|663
1644504600000|2022-02-10 14:50:00|6690.8|6689|6694.5|6692.7|6698.2|6695.8|6690.8|6689|632
1644504900000|2022-02-10 14:55:00|6694.2|6692.4|6693.6|6691.8|6696.8|6694.4|6690.8|6688.6|590
1644505200000|2022-02-10 15:00:00|6693.9|6692.1|6700.5|6698.7|6701.7|6699.9|6692.8|6690.5|620
1644505500000|2022-02-10 15:05:00|6700.3|6698.5|6711.2|6708.2|6712|6710.1|6698.7|6696.9|659
1644505800000|2022-02-10 15:10:00|6711.3|6708.3|6708.3|6706.5|6712.1|6709.8|6704.3|6702.1|742
1644506100000|2022-02-10 15:15:00|6708.1|6706.3|6706.1|6704.3|6709|6707.2|6703.3|6701.2|691
1644506400000|2022-02-10 15:20:00|6706.3|6704.5|6707.8|6704.8|6711.9|6709.2|6703.7|6701.7|659
1644506700000|2022-02-10 15:25:00|6707.3|6705.5|6715.1|6712.1|6715.1|6712.6|6706.2|6703.5|652
1644507000000|2022-02-10 15:30:00|6715|6712|6719.9|6716.9|6724.7|6722.4|6713.6|6711|712
1644507300000|2022-02-10 15:35:00|6719.3|6717.5|6723.6|6721.8|6724.8|6722.5|6718.7|6716.3|602
1644507600000|2022-02-10 15:40:00|6723.5|6721.7|6724.9|6723.1|6725.9|6723.5|6720.3|6717.9|545
1644507900000|2022-02-10 15:45:00|6724.3|6722.5|6725.9|6724.1|6727.6|6725|6722.9|6720.6|611
1644508200000|2022-02-10 15:50:00|6725.8|6724|6720.4|6718.6|6726.1|6724.1|6717.7|6715.3|634
1644508500000|2022-02-10 15:55:00|6720.3|6718.5|6722.9|6719.9|6724.3|6722|6717.3|6715.3|638
1644508800000|2022-02-10 16:00:00|6722.8|6719.8|6722.9|6721.1|6726.2|6724|6719.1|6716.6|636
1644509100000|2022-02-10 16:05:00|6723|6721.2|6725.4|6723.6|6730.2|6727.8|6722.8|6720.6|532
1644509400000|2022-02-10 16:10:00|6725.5|6723.7|6726.7|6723.7|6731.8|6729.7|6724.8|6722.4|597
1644509700000|2022-02-10 16:15:00|6725.9|6724.1|6731.4|6728.4|6733.4|6730.7|6724.4|6722.3|611
1644510000000|2022-02-10 16:20:00|6731.5|6728.5|6729.7|6726.7|6732|6729.5|6726.6|6724.3|588
1644510300000|2022-02-10 16:25:00|6729.6|6726.6|6731.1|6728.1|6731.2|6728.4|6727.1|6724.6|583
1644510600000|2022-02-10 16:30:00|6731.2|6728.2|6727.1|6725.3|6731.8|6728.8|6725.6|6723.2|609
1644510900000|2022-02-10 16:35:00|6727.2|6725.4|6724.6|6721.6|6728.4|6726|6722.4|6720.6|570
1644511200000|2022-02-10 16:40:00|6724.7|6721.7|6728.4|6725.4|6728.6|6725.6|6722.2|6719.8|570
1644511500000|2022-02-10 16:45:00|6728.5|6725.5|6729.6|6726.6|6729.9|6727.5|6726.8|6724.4|484
1644511800000|2022-02-10 16:50:00|6729.7|6726.7|6731.1|6728.1|6732.1|6729.5|6728.3|6725.8|487
1644512100000|2022-02-10 16:55:00|6731|6728|6731.1|6729.3|6734.1|6731.8|6730.3|6727.6|507
1644512400000|2022-02-10 17:00:00|6731.6|6728.6|6728.9|6727.1|6731.7|6729.3|6727.8|6725.6|458
1644512700000|2022-02-10 17:05:00|6729|6727.2|6728.9|6727.1|6730.3|6728|6727.1|6724.7|437
1644513000000|2022-02-10 17:10:00|6728.8|6727|6728.6|6726.8|6731.5|6729.1|6728.1|6726.2|403
1644513300000|2022-02-10 17:15:00|6728.7|6726.9|6726.9|6725.1|6729.4|6727.1|6726|6723.6|440
1644513600000|2022-02-10 17:20:00|6727.4|6724.4|6723.8|6722|6728.1|6725.8|6723.5|6721|423
1644513900000|2022-02-10 17:25:00|6723.5|6721.7|6722.1|6719.1|6724.6|6722.2|6721.1|6718.8|411
1644514200000|2022-02-10 17:30:00|6722|6719|6719.2|6717.4|6722.6|6720.1|6718.6|6716.2|385
1644514500000|2022-02-10 17:35:00|6719.3|6717.5|6721.3|6719.5|6721.7|6719.9|6719.1|6717.1|310
1644514800000|2022-02-10 17:40:00|6721.4|6719.6|6722.1|6719.1|6722.4|6720.6|6720.8|6718.3|221
1644515100000|2022-02-10 17:45:00|6722.2|6719.2|6702.8|6699.8|6722.6|6720.1|6695.9|6692.9|849
1644515400000|2022-02-10 17:50:00|6703|6700|6701.9|6698.9|6704.9|6702.5|6694.6|6691.6|937
1644515700000|2022-02-10 17:55:00|6701.8|6698.8|6704.1|6701.1|6711.3|6708.7|6700.5|6697.7|754
1644516000000|2022-02-10 18:00:00|6704.2|6701.2|6707.8|6704.8|6709.1|6706.2|6700.6|6697.6|727
1644516300000|2022-02-10 18:05:00|6707.4|6704.4|6706.1|6703.1|6709.5|6706.9|6702|6700|757
1644516600000|2022-02-10 18:10:00|6706|6703|6704.4|6701.4|6708.9|6705.9|6703.2|6700.6|691
1644516900000|2022-02-10 18:15:00|6704.1|6701.1|6699.1|6696.1|6704.7|6702.1|6697.7|6695.4|692
1644517200000|2022-02-10 18:20:00|6699|6696|6703.2|6701.4|6704.4|6702|6697.9|6695.6|665
1644517500000|2022-02-10 18:25:00|6703.5|6700.5|6697.4|6694.4|6704.4|6702|6697.2|6694.4|630
1644517800000|2022-02-10 18:30:00|6697.3|6694.3|6693.8|6690.8|6698.5|6695.9|6693.7|6690.7|637
1644518100000|2022-02-10 18:35:00|6693.7|6690.7|6690.8|6687.8|6694.2|6691.2|6685.2|6682.8|640
1644518400000|2022-02-10 18:40:00|6690.3|6688.5|6692.8|6691|6693.8|6691.6|6689.4|6686.9|540
1644518700000|2022-02-10 18:45:00|6693|6691.2|6691.2|6689.4|6694.8|6693|6689.8|6687.7|542
1644519000000|2022-02-10 18:50:00|6691.5|6689.7|6691.2|6689.4|6692.3|6690.5|6689.9|6687.4|563
1644519300000|2022-02-10 18:55:00|6691.3|6689.5|6692.9|6689.9|6692.9|6690.2|6687.7|6685.9|575
1644519600000|2022-02-10 19:00:00|6692.3|6690.5|6686.7|6683.7|6693.3|6690.9|6686.2|6683.7|590
1644519900000|2022-02-10 19:05:00|6686.3|6684.5|6686.2|6684.4|6687.6|6685|6683.1|6680.1|566
1644520200000|2022-02-10 19:10:00|6687.1|6684.1|6683|6681.2|6687.6|6685|6681.5|6679|513
1644520500000|2022-02-10 19:15:00|6682.8|6681|6676|6674.2|6683.1|6681.3|6675.1|6672.1|535
1644520800000|2022-02-10 19:20:00|6676.1|6674.3|6684.3|6681.3|6684.3|6681.7|6676.1|6674.1|585
1644521100000|2022-02-10 19:25:00|6684.2|6681.2|6685.7|6683.9|6688|6685.5|6682.8|6680.5|595
1644521400000|2022-02-10 19:30:00|6685.6|6683.8|6685.7|6683.9|6689.3|6686.5|6685.1|6682.6|515
1644521700000|2022-02-10 19:35:00|6685.8|6684|6687.4|6684.4|6689.4|6687|6682.9|6680.9|576
1644522000000|2022-02-10 19:40:00|6686.9|6685.1|6684.7|6682.9|6689.8|6687.5|6684.7|6682.4|471
1644522300000|2022-02-10 19:45:00|6685|6683.2|6680.6|6678.8|6685.9|6683.9|6680.3|6678.5|506
1644522600000|2022-02-10 19:50:00|6680.8|6679|6677|6675.2|6682.1|6679.6|6675.7|6673.2|645
1644522900000|2022-02-10 19:55:00|6676.8|6675|6673.1|6671.3|6677.7|6675.3|6672|6670.2|653
1644523200000|2022-02-10 20:00:00|6673.5|6671.7|6675.6|6672.6|6676.1|6673.5|6671.1|6668.8|647
1644523500000|2022-02-10 20:05:00|6675.8|6672.8|6683.7|6680.7|6683.8|6681.4|6675|6672|558
1644523800000|2022-02-10 20:10:00|6683.8|6680.8|6681.7|6679.9|6686.3|6683.8|6681.7|6679|527
1644524100000|2022-02-10 20:15:00|6681.8|6680|6679.9|6676.9|6684.9|6682.5|6679.9|6676.9|490
1644524400000|2022-02-10 20:20:00|6680|6677|6682.6|6679.6|6682.6|6679.6|6677.9|6675.6|414
1644524700000|2022-02-10 20:25:00|6682.5|6679.5|6681.4|6678.4|6684.2|6681.2|6681.3|6678.4|508
1644525000000|2022-02-10 20:30:00|6681.5|6678.5|6677.2|6674.2|6682|6679.6|6675.8|6673.4|520
1644525300000|2022-02-10 20:35:00|6677.3|6674.3|6675.2|6673.4|6677.5|6675|6674.2|6671.4|494
1644525600000|2022-02-10 20:40:00|6675.3|6673.5|6674.7|6671.7|6676.5|6674.1|6672.6|6669.7|500
1644525900000|2022-02-10 20:45:00|6674.6|6671.6|6670.6|6667.6|6674.9|6672.4|6668|6665.4|519
1644526200000|2022-02-10 20:50:00|6670|6667|6672.9|6669.9|6675.1|6672.1|6668.6|6665.6|539
1644526500000|2022-02-10 20:55:00|6672.8|6669.8|6673.8|6670.8|6677.5|6675.2|6672.7|6669.7|541
1644526800000|2022-02-10 21:00:00|6673.9|6670.9|6671.6|6668.6|6673.9|6671.1|6669.9|6666.9|495
1644527100000|2022-02-10 21:05:00|6671.7|6668.7|6672.3|6669.3|6674.3|6671.3|6671|6668.1|365
1644527400000|2022-02-10 21:10:00|6672.2|6669.2|6669.8|6668|6673.2|6670.2|6669.8|6667.2|335
1644527700000|2022-02-10 21:15:00|6670.3|6667.3|6668.9|6665.9|6670.5|6667.5|6667.2|6664.8|259
1644528000000|2022-02-10 21:20:00|6668.8|6665.8|6666.1|6663.1|6669.5|6666.5|6666.1|6663.1|274
1644528300000|2022-02-10 21:25:00|6666|6663|6667|6664|6667.5|6664.5|6663.1|6660.1|397
1644528600000|2022-02-10 21:30:00|6666.9|6663.9|6669.4|6666.4|6670.4|6667.4|6666.9|6663.9|219
1644528900000|2022-02-10 21:35:00|6669.5|6666.5|6673.3|6670.3|6673.7|6670.7|6669.3|6666.3|226
1644529200000|2022-02-10 21:40:00|6673.4|6670.4|6674.1|6671.1|6674.6|6671.6|6671.6|6669.2|205
1644529500000|2022-02-10 21:45:00|6674|6671|6674.9|6671.9|6675.1|6672.1|6673.7|6670.7|161
1644529800000|2022-02-10 21:50:00|6675|6672|6677.3|6674.3|6677.3|6674.3|6674.8|6671.8|162
1644530100000|2022-02-10 21:55:00|6677.2|6674.2|6673.7|6669.7|6678.1|6675|6672.7|6668.7|344
1644530400000|2022-02-10 22:00:00|6673.3|6669.3|6672|6668|6673.4|6669.4|6670.5|6666.5|76
1644530700000|2022-02-10 22:05:00|6672.1|6668.1|6675|6671|6676.1|6672.1|6671.1|6667.1|157
1644531000000|2022-02-10 22:10:00|6674.9|6670.9|6674.2|6670.2|6675.2|6671.2|6673.7|6669.7|116
1644531300000|2022-02-10 22:15:00|6674.3|6670.3|6674.4|6670.4|6674.8|6670.8|6673.8|6669.8|73
1644531600000|2022-02-10 22:20:00|6674|6670|6674|6670|6674.6|6670.6|6672.7|6668.7|141
1644531900000|2022-02-10 22:25:00|6673.9|6669.9|6676.3|6672.3|6676.5|6672.5|6673.9|6669.9|103
1644532200000|2022-02-10 22:30:00|6676.4|6672.4|6675.1|6671.1|6679.4|6675.4|6675.1|6671.1|263
1644532500000|2022-02-10 22:35:00|6675.3|6671.3|6676.3|6672.3|6676.6|6672.6|6674.2|6670.2|152
1644532800000|2022-02-10 22:40:00|6676.2|6672.2|6678.5|6674.5|6679.8|6675.8|6676|6672|165
1644533100000|2022-02-10 22:45:00|6678.1|6674.1|6677|6673|6679|6675|6676.8|6672.8|137
1644533400000|2022-02-10 22:50:00|6676.9|6672.9|6675|6671.2|6677.3|6673.3|6674.5|6671|113
1644533700000|2022-02-10 22:55:00|6674.8|6670.9|6677.3|6673.3|6678.1|6674.1|6672.5|6668.5|369
1644534000000|2022-02-10 23:00:00|6677.2|6673.2|6672.8|6669.8|6678.9|6674.9|6670.6|6667|530
1644534300000|2022-02-10 23:05:00|6672.6|6669.6|6672.9|6669.9|6673.6|6670.6|6670.3|6667.3|304
1644534600000|2022-02-10 23:10:00|6673|6670|6675.7|6672.7|6676.4|6673.4|6672.6|6669.6|277
1644534900000|2022-02-10 23:15:00|6675.8|6672.8|6675.3|6672.3|6676.2|6673.3|6673.2|6670.5|290
1644535200000|2022-02-10 23:20:00|6675.2|6672.2|6673.9|6670.9|6675.7|6672.7|6673.9|6670.9|149
1644535500000|2022-02-10 23:25:00|6673.8|6670.8|6668.6|6665.6|6673.9|6671.3|6668.2|6665.2|226
1644535800000|2022-02-10 23:30:00|6668.5|6665.5|6669.1|6666.1|6671.2|6668.2|6667.6|6664.6|190
1644536100000|2022-02-10 23:35:00|6669|6666|6672.7|6669.7|6672.7|6669.7|6668.3|6665.3|226
1644536400000|2022-02-10 23:40:00|6672.6|6669.6|6671.7|6668.7|6672.6|6669.6|6669.7|6666.7|256
1644536700000|2022-02-10 23:45:00|6671.5|6668.5|6673.1|6670.1|6673.5|6670.9|6671.5|6668.5|144
1644537000000|2022-02-10 23:50:00|6673.2|6670.2|6671.6|6668.6|6674|6671.5|6669.7|6667|202
1644537300000|2022-02-10 23:55:00|6671.5|6668.5|6667.1|6664.1|6671.5|6668.5|6666.5|6663.5|244
1644537600000|2022-02-11 00:00:00|6667|6664|6661.3|6659.5|6668.4|6665.7|6661.2|6658.3|395
1644537900000|2022-02-11 00:05:00|6661.2|6659.4|6664.7|6662.9|6665.2|6663|6660.2|6658.1|399
1644538200000|2022-02-11 00:10:00|6665.3|6662.3|6663.2|6661.4|6666|6663.6|6663.1|6661|304
1644538500000|2022-02-11 00:15:00|6663.1|6661.3|6661.4|6659.6|6663.2|6661.4|6660.3|6657.9|400
1644538800000|2022-02-11 00:20:00|6661.9|6658.9|6655.3|6653.5|6661.9|6659.2|6655|6652.8|543
1644539100000|2022-02-11 00:25:00|6655.4|6653.6|6652.8|6651|6656.7|6654.9|6652.1|6649.8|377
1644539400000|2022-02-11 00:30:00|6652.9|6651.1|6652.8|6651|6656|6654.2|6652.5|6650.6|346
1644539700000|2022-02-11 00:35:00|6652.9|6651.1|6654.8|6653|6656.6|6654.5|6652.8|6650.9|299
1644540000000|2022-02-11 00:40:00|6654.7|6652.9|6650.5|6648.7|6655.6|6653.7|6650.4|6648.6|274
1644540300000|2022-02-11 00:45:00|6650.7|6648.9|6656|6654.2|6656.5|6654.7|6650.2|6647.8|370
1644540600000|2022-02-11 00:50:00|6656.1|6654.3|6655.3|6653.5|6658|6655.7|6655.2|6652.7|304
1644540900000|2022-02-11 00:55:00|6655.4|6653.6|6657.2|6655.4|6658.6|6656.8|6655|6652.9|274
1644541200000|2022-02-11 01:00:00|6656.7|6654.9|6654.2|6652.4|6657.8|6656|6651.7|6649.5|454
1644541500000|2022-02-11 01:05:00|6654.3|6652.5|6653.5|6651.7|6656.4|6654.2|6652.8|6651|303
1644541800000|2022-02-11 01:10:00|6653.6|6651.8|6654|6652.2|6655.6|6653.3|6652.8|6650.4|372
1644542100000|2022-02-11 01:15:00|6654.1|6652.3|6659.3|6657.5|6660.7|6658.5|6653.7|6651.9|444
1644542400000|2022-02-11 01:20:00|6659.2|6657.4|6656.9|6655.1|6659.6|6657.8|6656.6|6654.6|368
1644542700000|2022-02-11 01:25:00|6656.8|6655|6658.2|6655.2|6658.3|6656.5|6656.6|6654.3|312
1644543000000|2022-02-11 01:30:00|6658.3|6655.3|6659.7|6657.9|6660.4|6658.6|6655.1|6653.1|405
1644543300000|2022-02-11 01:35:00|6659.6|6657.8|6661|6659.2|6661.6|6659.6|6659.5|6657.2|351
1644543600000|2022-02-11 01:40:00|6660.9|6659.1|6663.9|6662.1|6666.7|6664.9|6660.9|6659.1|343
1644543900000|2022-02-11 01:45:00|6663.8|6662|6664.4|6662.6|6665.6|6663.5|6662.6|6660.2|339
1644544200000|2022-02-11 01:50:00|6664.2|6662.4|6666.1|6664.3|6667.3|6664.9|6663.8|6662|283
1644544500000|2022-02-11 01:55:00|6666.2|6664.4|6664.5|6661.5|6667|6664.7|6662|6659.5|313
1644544800000|2022-02-11 02:00:00|6664.4|6661.4|6659.6|6656.6|6665.9|6663|6658.9|6656.5|525
1644545100000|2022-02-11 02:05:00|6659.5|6656.5|6655.9|6652.9|6660.7|6658.4|6655.3|6652.9|392
1644545400000|2022-02-11 02:10:00|6656|6653|6658.2|6655.2|6658.4|6656|6653.5|6650.9|420
1644545700000|2022-02-11 02:15:00|6657.4|6655.6|6657.1|6655.3|6661.9|6659.6|6656.7|6654.4|356
1644546000000|2022-02-11 02:20:00|6657|6655.2|6657|6654|6658.4|6656|6656|6653.6|322
1644546300000|2022-02-11 02:25:00|6656.2|6654.4|6656.9|6655.1|6657.2|6655.4|6656.1|6653.8|247
1644546600000|2022-02-11 02:30:00|6657|6655.2|6656.4|6654.6|6657.3|6655.5|6655.2|6653.4|248
1644546900000|2022-02-11 02:35:00|6656.5|6654.7|6657.4|6655.6|6658.3|6656|6656|6654.1|214
1644547200000|2022-02-11 02:40:00|6657.3|6655.5|6655|6653.2|6657.4|6655.6|6654.5|6652.7|211
1644547500000|2022-02-11 02:45:00|6654.9|6653.1|6656.6|6654.8|6657.4|6655.1|6654.6|6652.8|214
1644547800000|2022-02-11 02:50:00|6656.5|6654.7|6655.8|6654|6658.1|6655.7|6655.2|6653.1|230
1644548100000|2022-02-11 02:55:00|6655.9|6654.1|6656.9|6655.1|6658|6655.8|6654.3|6652|238
1644548400000|2022-02-11 03:00:00|6657|6655.2|6652.2|6650.4|6657.6|6655.2|6651.9|6650.1|255
1644548700000|2022-02-11 03:05:00|6652|6650.2|6652.9|6651.1|6653.3|6651.1|6651|6648.7|197
1644549000000|2022-02-11 03:10:00|6653.1|6651.3|6653.9|6652.1|6655.6|6653.7|6652.4|6650.6|224
1644549300000|2022-02-11 03:15:00|6653.8|6652|6653.7|6651.9|6655.1|6653.2|6653.3|6651.1|249
1644549600000|2022-02-11 03:20:00|6653.6|6651.8|6654.5|6652.7|6655.6|6653.7|6653.4|6651.4|247
1644549900000|2022-02-11 03:25:00|6654.4|6652.6|6656.1|6654.3|6656.7|6654.5|6653.4|6651.1|205
1644550200000|2022-02-11 03:30:00|6655.9|6654.1|6654.4|6652.6|6657.4|6655.3|6654.3|6652.5|244
1644550500000|2022-02-11 03:35:00|6655|6652|6651.1|6649.3|6655|6652.6|6651|6649|218
1644550800000|2022-02-11 03:40:00|6651|6649.2|6652.6|6650.8|6653.6|6651.4|6650.5|6648.5|177
1644551100000|2022-02-11 03:45:00|6652.5|6650.7|6653.1|6651.3|6653.4|6651.4|6650.8|6648.6|254
1644551400000|2022-02-11 03:50:00|6653.2|6651.4|6652.4|6650.6|6654.7|6652.6|6652.2|6650.4|244
1644551700000|2022-02-11 03:55:00|6652.3|6650.5|6652.6|6650.8|6653.2|6651|6651.6|6649.8|261
1644552000000|2022-02-11 04:00:00|6652.5|6650.7|6648.9|6647.1|6653.1|6651|6648.1|6646|303
1644552300000|2022-02-11 04:05:00|6649|6647.2|6648.2|6646.4|6650.4|6648|6647.7|6645.4|229
1644552600000|2022-02-11 04:10:00|6648.3|6646.5|6646.2|6644.4|6649.4|6647.1|6646.1|6644.3|222
1644552900000|2022-02-11 04:15:00|6646|6644.2|6643|6641.2|6646.6|6644.2|6641.9|6639.6|284
1644553200000|2022-02-11 04:20:00|6643.1|6641.3|6641.1|6639.3|6643.5|6641.3|6638.8|6637|184
1644553500000|2022-02-11 04:25:00|6641|6639.2|6641.1|6639.3|6643.6|6641.2|6639.5|6637.1|274
1644553800000|2022-02-11 04:30:00|6641|6639.2|6640.8|6639|6642.8|6640.5|6640|6637.9|279
1644554100000|2022-02-11 04:35:00|6640.9|6639.1|6641.7|6639.9|6643.1|6640.9|6640.6|6638.3|306
1644554400000|2022-02-11 04:40:00|6642.2|6639.2|6639.6|6636.6|6642.4|6640.5|6638.2|6636.1|271
1644554700000|2022-02-11 04:45:00|6639.7|6636.7|6636.3|6634.5|6640.7|6638.4|6635.9|6634.1|285
1644555000000|2022-02-11 04:50:00|6636.4|6634.6|6635|6632|6636.7|6634.9|6631.2|6628.8|368
1644555300000|2022-02-11 04:55:00|6634.9|6631.9|6635.8|6632.8|6638.6|6636.1|6633.7|6631.3|351
1644555600000|2022-02-11 05:00:00|6635.9|6632.9|6636.7|6633.7|6637.3|6634.9|6634.4|6632.1|342
1644555900000|2022-02-11 05:05:00|6636.2|6634.4|6638.3|6635.3|6638.7|6636.2|6635.8|6633.5|262
1644556200000|2022-02-11 05:10:00|6638.2|6635.2|6637.4|6634.4|6638.4|6635.7|6635.7|6633.1|153
1644556500000|2022-02-11 05:15:00|6637.5|6634.5|6639.1|6636.1|6639.3|6636.8|6635.9|6633.5|228
1644556800000|2022-02-11 05:20:00|6639.3|6636.3|6638.4|6635.4|6639.3|6636.5|6637.1|6634.3|194
1644557100000|2022-02-11 05:25:00|6638.3|6635.3|6638.2|6636.4|6639.3|6636.9|6637.3|6634.8|175
1644557400000|2022-02-11 05:30:00|6638.4|6636.6|6638.4|6635.4|6640.4|6638.1|6637.8|6635.3|227
1644557700000|2022-02-11 05:35:00|6637.8|6636|6637.8|6634.8|6639.3|6636.9|6636.5|6634.4|212
1644558000000|2022-02-11 05:40:00|6637.2|6635.4|6639.8|6636.8|6639.8|6637.4|6637.2|6634.7|161
1644558300000|2022-02-11 05:45:00|6638.9|6637.1|6636.1|6634.3|6639.7|6637.3|6635.7|6633.3|196
1644558600000|2022-02-11 05:50:00|6636.2|6634.4|6632.8|6631|6637|6634.9|6632.7|6630.4|262
1644558900000|2022-02-11 05:55:00|6632.7|6630.9|6635.5|6633.7|6635.9|6633.9|6631.9|6629.6|272
1644559200000|2022-02-11 06:00:00|6635.6|6633.8|6635.9|6634.1|6636.7|6634.9|6635|6632.8|269
1644559500000|2022-02-11 06:05:00|6636|6634.2|6636.6|6634.8|6637.2|6635.1|6634.7|6632.5|268
1644559800000|2022-02-11 06:10:00|6636.4|6634.6|6635.9|6634.1|6636.9|6634.9|6634.9|6633.1|233
1644560100000|2022-02-11 06:15:00|6635.8|6634|6633|6631.2|6636.1|6634.3|6633|6630.8|246
1644560400000|2022-02-11 06:20:00|6633.1|6631.3|6633.2|6631.4|6633.4|6631.6|6632.1|6630.3|236
1644560700000|2022-02-11 06:25:00|6633.1|6631.3|6631.9|6630.1|6633.2|6631.4|6630.4|6628.6|283
1644561000000|2022-02-11 06:30:00|6632|6630.2|6629.4|6627.6|6632|6630.2|6629.2|6627.4|197
1644561300000|2022-02-11 06:35:00|6629.5|6627.7|6630.1|6628.3|6630.8|6628.7|6629.3|6627.4|211
1644561600000|2022-02-11 06:40:00|6630|6628.2|6631.8|6630|6632|6630.2|6629.3|6627.2|287
1644561900000|2022-02-11 06:45:00|6631.7|6629.9|6629.7|6627.9|6633.7|6631.5|6629.4|6627.1|270
1644562200000|2022-02-11 06:50:00|6629.6|6627.8|6631.2|6628.2|6631.2|6628.8|6628.3|6625.7|248
1644562500000|2022-02-11 06:55:00|6631.1|6628.1|6635.1|6632.1|6635.2|6632.5|6630.3|6628.1|247
1644562800000|2022-02-11 07:00:00|6634.8|6631.8|6633.7|6631.9|6635.8|6633.9|6632.9|6630.8|428
1644563100000|2022-02-11 07:05:00|6634.3|6631.3|6637.9|6636.1|6638.7|6636.4|6632.3|6630.1|466
1644563400000|2022-02-11 07:10:00|6638|6636.2|6640.8|6639|6641.4|6639.2|6635.6|6633.3|374
1644563700000|2022-02-11 07:15:00|6641|6639.2|6636.1|6634.3|6642.7|6640.4|6635.7|6633.6|389
1644564000000|2022-02-11 07:20:00|6635.8|6634|6640.3|6637.3|6640.4|6637.5|6632.2|6629.6|482
1644564300000|2022-02-11 07:25:00|6640.4|6637.4|6639.4|6637.6|6641|6639.1|6639.1|6636.2|328
1644564600000|2022-02-11 07:30:00|6639.5|6637.7|6640.5|6638.7|6642.2|6639.9|6638.3|6636.3|404
1644564900000|2022-02-11 07:35:00|6640.4|6638.6|6641.8|6640|6644.4|6641.8|6639.2|6637.4|408
1644565200000|2022-02-11 07:40:00|6642.3|6639.3|6643.7|6640.7|6645.2|6643|6641.2|6638.8|448
1644565500000|2022-02-11 07:45:00|6643.8|6640.8|6645.2|6643.4|6646.5|6644.2|6642.8|6640.4|444
1644565800000|2022-02-11 07:50:00|6645.1|6643.3|6644.9|6643.1|6647.5|6645.7|6644.3|6642.5|327
1644566100000|2022-02-11 07:55:00|6644.8|6643|6645.4|6642.4|6646.8|6645|6644.4|6642|349
1644566400000|2022-02-11 08:00:00|6645.3|6642.3|6641.3|6639.5|6645.8|6643.8|6640.8|6638.4|541
1644566700000|2022-02-11 08:05:00|6641.1|6639.3|6649.2|6646.2|6649.9|6647.3|6640.9|6639.1|566
1644567000000|2022-02-11 08:10:00|6649.5|6646.5|6654.8|6651.8|6654.8|6652.7|6647.9|6645.5|507
1644567300000|2022-02-11 08:15:00|6654.3|6652.5|6654.7|6651.7|6655.7|6653.3|6651.3|6649.3|590
1644567600000|2022-02-11 08:20:00|6653.8|6652|6655.3|6653.5|6655.7|6653.6|6651.8|6649.7|562
1644567900000|2022-02-11 08:25:00|6655.1|6653.3|6657.2|6655.4|6657.7|6655.4|6653|6650.7|423
1644568200000|2022-02-11 08:30:00|6657.3|6655.5|6658.5|6656.7|6661.4|6658.5|6656.4|6654.2|485
1644568500000|2022-02-11 08:35:00|6658.2|6656.4|6654.3|6651.3|6660.6|6658.8|6653.7|6651.3|453
1644568800000|2022-02-11 08:40:00|6654.4|6651.4|6654.7|6651.7|6657.8|6655.8|6652.7|6650.6|449
1644569100000|2022-02-11 08:45:00|6654.4|6651.4|6654.7|6652.9|6657.4|6655.4|6652.7|6650.4|439
1644569400000|2022-02-11 08:50:00|6654.8|6653|6655.8|6654|6657.8|6655.5|6654.3|6652.2|423
1644569700000|2022-02-11 08:55:00|6655.9|6654.1|6654.3|6651.3|6658.9|6656.8|6653.7|6651.2|425
1644570000000|2022-02-11 09:00:00|6654.2|6651.2|6656|6654.2|6658.5|6656.2|6653.3|6651.2|441
1644570300000|2022-02-11 09:05:00|6656.1|6654.3|6657.5|6655.7|6658.5|6656.3|6654.7|6652.3|370
1644570600000|2022-02-11 09:10:00|6657.8|6656|6655.9|6654.1|6658.5|6656.2|6654.7|6652.2|415
1644570900000|2022-02-11 09:15:00|6655.8|6654|6654.1|6652.3|6656.9|6654.5|6652.8|6650.8|427
1644571200000|2022-02-11 09:20:00|6654.7|6651.7|6654.4|6652.6|6655.9|6653.6|6652.9|6650.8|354
1644571500000|2022-02-11 09:25:00|6654.5|6652.7|6655|6653.2|6655.9|6653.4|6652.9|6650.5|324
1644571800000|2022-02-11 09:30:00|6654.9|6653.1|6653.2|6651.4|6656.5|6654.2|6652.8|6650.5|369
1644572100000|2022-02-11 09:35:00|6653|6651.2|6652.2|6649.2|6653.6|6651.2|6650.5|6648.6|373
1644572400000|2022-02-11 09:40:00|6652.3|6649.3|6650.3|6647.3|6652.3|6649.3|6647.7|6645.3|445
1644572700000|2022-02-11 09:45:00|6650.5|6647.5|6651.9|6648.9|6654.4|6652|6649.7|6647.4|410
1644573000000|2022-02-11 09:50:00|6651.4|6649.6|6651.7|6649.9|6652.8|6650.7|6649.2|6646.9|393
1644573300000|2022-02-11 09:55:00|6651.6|6649.8|6649.2|6647.4|6652.4|6650.2|6648|6646.2|407
1644573600000|2022-02-11 10:00:00|6649.1|6647.3|6648.9|6647.1|6650.4|6648.1|6648|6645.8|382
1644573900000|2022-02-11 10:05:00|6648.8|6647|6646.1|6644.3|6649.9|6647.5|6644.9|6642.6|444
1644574200000|2022-02-11 10:10:00|6646.6|6643.6|6646.7|6643.7|6647.9|6645.7|6645.7|6643.2|275
1644574500000|2022-02-11 10:15:00|6646.8|6643.8|6646.9|6645.1|6649.9|6647.5|6645.5|6643.3|254
1644574800000|2022-02-11 10:20:00|6647|6645.2|6646.5|6644.7|6648.7|6646.9|6645.9|6644.1|208
1644575100000|2022-02-11 10:25:00|6646.4|6644.6|6646.9|6645.1|6649.3|6646.9|6646|6644.2|278
1644575400000|2022-02-11 10:30:00|6646.8|6645|6649.2|6646.2|6649.2|6647.2|6646|6644.2|287
1644575700000|2022-02-11 10:35:00|6648.4|6646.6|6651.1|6649.3|6651.8|6649.7|6648.1|6646.3|264
1644576000000|2022-02-11 10:40:00|6651|6649.2|6650.7|6648.9|6652.1|6649.7|6650|6647.7|255
1644576300000|2022-02-11 10:45:00|6650.9|6649.1|6649.4|6647.6|6652.1|6649.8|6647.8|6646|318
1644576600000|2022-02-11 10:50:00|6649.3|6647.5|6652.5|6650.7|6653.3|6651.5|6649.3|6647.5|248
1644576900000|2022-02-11 10:55:00|6652.6|6650.8|6653.9|6652.1|6654.7|6652.5|6652.4|6650.2|300
1644577200000|2022-02-11 11:00:00|6654|6652.2|6653|6651.2|6654|6652.2|6651.2|6649.4|318
1644577500000|2022-02-11 11:05:00|6653.1|6651.3|6652.5|6650.7|6654.9|6652.7|6652.5|6650.2|277
1644577800000|2022-02-11 11:10:00|6652.6|6650.8|6651.8|6648.8|6652.9|6651.1|6650.9|6648.6|279
1644578100000|2022-02-11 11:15:00|6651.7|6648.7|6652.7|6650.9|6653.9|6651.7|6651.5|6648.7|285
1644578400000|2022-02-11 11:20:00|6652.6|6650.8|6651.7|6648.7|6653.2|6651.3|6650.8|6648.6|240
1644578700000|2022-02-11 11:25:00|6651.8|6648.8|6652.7|6649.7|6652.8|6650.3|6649.1|6646.7|278
1644579000000|2022-02-11 11:30:00|6652.5|6649.5|6650.6|6648.8|6652.8|6650.6|6648.9|6646.6|227
1644579300000|2022-02-11 11:35:00|6650.4|6648.6|6653.1|6651.3|6653.8|6651.6|6649.4|6647.2|317
1644579600000|2022-02-11 11:40:00|6653.2|6651.4|6652|6650.2|6655.8|6653.4|6651.9|6650|291
1644579900000|2022-02-11 11:45:00|6651.9|6650.1|6657|6654|6657.8|6655.3|6651.3|6649.2|332
1644580200000|2022-02-11 11:50:00|6656.9|6653.9|6656.2|6653.2|6657.8|6655.4|6654.1|6651.6|328
1644580500000|2022-02-11 11:55:00|6656.3|6653.3|6656.3|6653.3|6657.4|6654.9|6655.3|6653.2|201
1644580800000|2022-02-11 12:00:00|6655.9|6654.1|6657.1|6655.3|6657.8|6655.3|6655|6652.6|215
1644581100000|2022-02-11 12:05:00|6657|6655.2|6660.6|6658.8|6660.9|6659.1|6657|6654.7|299
1644581400000|2022-02-11 12:10:00|6660.7|6658.9|6665.9|6664.1|6666|6664.2|6660.7|6658.9|315
1644581700000|2022-02-11 12:15:00|6665.8|6664|6669.6|6667.8|6670|6667.8|6665.1|6663.1|317
1644582000000|2022-02-11 12:20:00|6669.5|6667.7|6670.8|6667.8|6671.9|6669.7|6668.4|6666.2|377
1644582300000|2022-02-11 12:25:00|6670.4|6668.6|6675|6673.2|6675.5|6673.2|6670.2|6667.8|451
1644582600000|2022-02-11 12:30:00|6674.9|6673.1|6676|6673|6677.7|6675.6|6674.7|6672.3|342
1644582900000|2022-02-11 12:35:00|6675.9|6672.9|6675.9|6674.1|6676.9|6674.6|6673.9|6671.8|369
1644583200000|2022-02-11 12:40:00|6675.7|6673.9|6671.9|6670.1|6676.4|6673.9|6670.4|6668.1|416
1644583500000|2022-02-11 12:45:00|6672|6670.2|6670.9|6669.1|6673.4|6671.3|6670|6667.5|274
1644583800000|2022-02-11 12:50:00|6670.8|6669|6670.5|6668.7|6671.7|6669.5|6669.8|6667.6|297
1644584100000|2022-02-11 12:55:00|6670.4|6668.6|6671|6669.2|6674.2|6671.9|6670.3|6667.9|298
1644584400000|2022-02-11 13:00:00|6670.8|6669|6673.2|6671.4|6674.6|6672.1|6669.9|6667.7|375
1644584700000|2022-02-11 13:05:00|6673.1|6671.3|6676.6|6674.8|6677.9|6676.1|6671.8|6669.8|387
1644585000000|2022-02-11 13:10:00|6676.7|6674.9|6683.2|6681.4|6685.5|6683.1|6676.4|6674.2|469
1644585300000|2022-02-11 13:15:00|6683.3|6681.5|6682.4|6680.6|6684|6681.7|6680.3|6678.3|504
1644585600000|2022-02-11 13:20:00|6682.6|6680.8|6681.5|6679.7|6687|6684.6|6681.5|6679.7|372
1644585900000|2022-02-11 13:25:00|6681.6|6679.8|6681.9|6678.9|6683.2|6681.1|6679.4|6677.3|379
1644586200000|2022-02-11 13:30:00|6682|6679|6678.9|6677.1|6682.4|6679.8|6677.9|6675.9|385
1644586500000|2022-02-11 13:35:00|6679|6677.2|6677.4|6675.6|6680.5|6677.8|6676.7|6674.5|356
1644586800000|2022-02-11 13:40:00|6678|6675|6675.6|6672.6|6680.1|6677.6|6674.8|6672.4|414
1644587100000|2022-02-11 13:45:00|6675.1|6673.3|6676.7|6674.9|6676.9|6675|6670.6|6668.4|479
1644587400000|2022-02-11 13:50:00|6676.9|6675.1|6678.5|6676.7|6679.7|6677.4|6674|6671.9|445
1644587700000|2022-02-11 13:55:00|6678.6|6676.8|6675.3|6673.5|6680.8|6678.4|6674.9|6672.7|476
1644588000000|2022-02-11 14:00:00|6675.1|6673.3|6676.4|6673.4|6679.6|6677.2|6674|6671.7|493
1644588300000|2022-02-11 14:05:00|6675.6|6673.8|6674.9|6671.9|6676.8|6674.4|6672.9|6670.2|481
1644588600000|2022-02-11 14:10:00|6675.3|6672.3|6676.5|6673.5|6681.1|6678.5|6674.5|6672.1|418
1644588900000|2022-02-11 14:15:00|6676.6|6673.6|6680.6|6677.6|6681.4|6679|6676.1|6673.5|412
1644589200000|2022-02-11 14:20:00|6680.5|6677.5|6678.2|6676.4|6682.2|6680.2|6677.8|6675.4|337
1644589500000|2022-02-11 14:25:00|6678.1|6676.3|6677.6|6674.6|6681|6678.9|6675.8|6673.5|383
1644589800000|2022-02-11 14:30:00|6677.5|6674.5|6676.5|6674.7|6680.7|6678.3|6676.4|6674.4|584
1644590100000|2022-02-11 14:35:00|6676.3|6674.5|6678|6676.2|6679.1|6676.9|6672.6|6670.4|641
1644590400000|2022-02-11 14:40:00|6678.1|6676.3|6685.5|6682.5|6685.8|6683.9|6676.7|6674.6|512
1644590700000|2022-02-11 14:45:00|6685.6|6682.6|6689.4|6686.4|6693|6690.8|6684.8|6682.6|700
1644591000000|2022-02-11 14:50:00|6689.3|6686.3|6687.3|6685.5|6690.4|6687.9|6682.5|6680.2|663
1644591300000|2022-02-11 14:55:00|6687.8|6684.8|6682|6679|6689.8|6687.4|6681.4|6678.4|655
1644591600000|2022-02-11 15:00:00|6682.1|6679.1|6688.4|6685.4|6690.3|6687.5|6681.6|6678.6|795
1644591900000|2022-02-11 15:05:00|6688.6|6685.6|6687.7|6685.9|6690.7|6688.4|6686|6683.3|677
1644592200000|2022-02-11 15:10:00|6687.6|6685.8|6688.5|6685.5|6690.3|6688|6684.2|6681.8|659
1644592500000|2022-02-11 15:15:00|6688.4|6685.4|6691.5|6688.5|6691.5|6688.9|6685.7|6683.9|628
1644592800000|2022-02-11 15:20:00|6691.6|6688.6|6690.3|6688.5|6694|6691.3|6687.5|6685.4|615
1644593100000|2022-02-11 15:25:00|6690.9|6687.9|6691.4|6689.6|6695.1|6692.9|6689.5|6687.4|576
1644593400000|2022-02-11 15:30:00|6691.6|6689.8|6688.5|6686.7|6692.9|6690.8|6687|6684.9|493
1644593700000|2022-02-11 15:35:00|6688.4|6686.6|6690|6687|6690.5|6688|6686.4|6684.3|501
1644594000000|2022-02-11 15:40:00|6690.1|6687.1|6686.1|6684.3|6690.6|6688.4|6686|6683.8|461
1644594300000|2022-02-11 15:45:00|6686|6684.2|6689.5|6686.5|6689.7|6687.4|6683.6|6681.4|544
1644594600000|2022-02-11 15:50:00|6689.4|6687.7|6686.1|6684.3|6691.5|6689.5|6685.5|6682.9|562
1644594900000|2022-02-11 15:55:00|6686.5|6683.5|6686.3|6683.3|6687|6684.4|6681.7|6679.3|607
1644595200000|2022-02-11 16:00:00|6686.5|6683.5|6687.5|6685.7|6688.7|6686.5|6684.3|6681.9|527
1644595500000|2022-02-11 16:05:00|6687|6685.2|6682.5|6680.7|6687.8|6685.7|6682.5|6679.9|362
1644595800000|2022-02-11 16:10:00|6683.1|6680.1|6678.7|6676.9|6683.9|6681.6|6677|6674.6|494
1644596100000|2022-02-11 16:15:00|6678.4|6676.6|6683|6680|6683.2|6680.5|6677.5|6674.9|511
1644596400000|2022-02-11 16:20:00|6683.1|6680.1|6686|6683|6686.3|6683.9|6682.6|6680.1|486
1644596700000|2022-02-11 16:25:00|6685.9|6682.9|6682.4|6679.4|6686.2|6683.8|6681.5|6679.4|473
1644597000000|2022-02-11 16:30:00|6681.7|6679.9|6680.1|6678.3|6683.1|6680.7|6679.3|6676.9|506
1644597300000|2022-02-11 16:35:00|6680.2|6678.4|6675.9|6672.9|6681.8|6679.3|6675|6672.6|430
1644597600000|2022-02-11 16:40:00|6675.1|6673.3|6674|6671|6675.8|6673.3|6671.8|6669.4|426
1644597900000|2022-02-11 16:45:00|6673.9|6670.9|6676.6|6673.6|6677.6|6675.1|6672.4|6669.9|428
1644598200000|2022-02-11 16:50:00|6676.1|6674.3|6679.9|6676.9|6681.7|6679|6675.1|6672.5|414
1644598500000|2022-02-11 16:55:00|6679.1|6677.3|6683.1|6681.3|6684.7|6682.3|6679.1|6676.8|572
1644598800000|2022-02-11 17:00:00|6683.2|6681.4|6682.4|6679.4|6684|6681.5|6680.6|6677.9|474
1644599100000|2022-02-11 17:05:00|6682.5|6679.5|6681|6678|6682.7|6680.3|6678.5|6676.2|423
1644599400000|2022-02-11 17:10:00|6680.9|6677.9|6684.2|6681.2|6684.9|6682.5|6680.4|6677.9|366
1644599700000|2022-02-11 17:15:00|6684.1|6681.1|6680.6|6678.8|6684.5|6681.9|6680.4|6678.2|336
1644600000000|2022-02-11 17:20:00|6680.5|6678.7|6678|6676.2|6680.8|6679|6677.2|6675.4|334
1644600300000|2022-02-11 17:25:00|6678.1|6676.3|6683.3|6680.3|6683.3|6680.8|6677.6|6675.5|398
1644600600000|2022-02-11 17:30:00|6683.2|6680.2|6680.5|6677.5|6683.7|6681.3|6679.5|6677.4|376
1644600900000|2022-02-11 17:35:00|6680.6|6677.6|6678.6|6676.8|6681.7|6679.4|6678|6675.6|349
1644601200000|2022-02-11 17:40:00|6678.7|6676.9|6680.1|6678.3|6681.1|6678.7|6678.1|6676|362
1644601500000|2022-02-11 17:45:00|6680|6678.2|6678.5|6676.7|6680.3|6678.3|6677.1|6675.2|277
1644601800000|2022-02-11 17:50:00|6678.7|6676.9|6676.4|6674.6|6678.9|6676.9|6676.1|6673.7|325
1644602100000|2022-02-11 17:55:00|6676.5|6674.7|6680.7|6677.7|6680.8|6678.4|6676.4|6674.1|333
1644602400000|2022-02-11 18:00:00|6680.6|6677.6|6678.4|6675.4|6681.4|6679.5|6677.1|6674.8|327
1644602700000|2022-02-11 18:05:00|6678.5|6675.5|6682|6680.2|6682.4|6680.3|6676.8|6674.4|337
1644603000000|2022-02-11 18:10:00|6681.9|6680.1|6678.5|6676.7|6682|6680.2|6678.1|6676.3|250
1644603300000|2022-02-11 18:15:00|6678.7|6676.9|6679.9|6676.9|6679.9|6677.6|6676.7|6674.3|332
1644603600000|2022-02-11 18:20:00|6680|6677|6680.8|6679|6681.2|6679.4|6679.1|6676.5|334
1644603900000|2022-02-11 18:25:00|6681.1|6679.3|6675.9|6674.1|6681.7|6679.3|6675.8|6674|346
1644604200000|2022-02-11 18:30:00|6675.8|6674|6671.1|6669.3|6677|6674.7|6671|6668.4|623
1644604500000|2022-02-11 18:35:00|6670.8|6669|6659.6|6656.6|6671.9|6669.6|6656.8|6653.8|851
1644604800000|2022-02-11 18:40:00|6659.7|6656.7|6659.5|6656.5|6662.1|6659.4|6654.6|6652.6|965
1644605100000|2022-02-11 18:45:00|6659|6656|6657.1|6654.1|6660.9|6658.2|6650.2|6647.2|909
1644605400000|2022-02-11 18:50:00|6657.6|6654.6|6666.6|6663.6|6667.5|6664.5|6651.7|6648.7|929
1644605700000|2022-02-11 18:55:00|6666.8|6663.8|6660|6657|6672.5|6669.5|6659.5|6656.5|965
1644606000000|2022-02-11 19:00:00|6660.2|6657.2|6660.8|6657.8|6665.5|6662.5|6651.4|6648.4|981
1644606300000|2022-02-11 19:05:00|6660.5|6657.5|6651.2|6648.2|6660.5|6657.5|6643.7|6640.7|1035
1644606600000|2022-02-11 19:10:00|6652.5|6649.5|6655.4|6652.4|6659.2|6656.2|6650.3|6647.3|1014
1644606900000|2022-02-11 19:15:00|6654.7|6651.7|6658.4|6655.4|6663.4|6660.4|6653.3|6650.3|985
1644607200000|2022-02-11 19:20:00|6658.3|6655.3|6654.9|6651.9|6664.5|6661.5|6653.3|6650.3|881
1644607500000|2022-02-11 19:25:00|6654.5|6651.5|6653.4|6650.4|6658.2|6655.2|6649.1|6646.1|780
1644607800000|2022-02-11 19:30:00|6653.9|6650.9|6657.7|6654.7|6660.5|6657.5|6650.2|6647.2|795
1644608100000|2022-02-11 19:35:00|6657|6655.2|6650.4|6647.4|6657.9|6655.2|6650.1|6647.2|779
1644608400000|2022-02-11 19:40:00|6650.6|6647.6|6647.8|6644.8|6655.3|6652.8|6647.6|6644.6|803
1644608700000|2022-02-11 19:45:00|6648.2|6645.2|6645.6|6642.6|6650.6|6647.6|6645.3|6642.3|786
1644609000000|2022-02-11 19:50:00|6645.7|6642.7|6636.1|6633.1|6645.8|6642.8|6633.9|6630.9|766
1644609300000|2022-02-11 19:55:00|6635.9|6632.9|6635.5|6632.5|6641.6|6638.6|6634.5|6631.8|742
1644609600000|2022-02-11 20:00:00|6635.4|6632.4|6645.3|6642.3|6647.7|6644.7|6634.4|6631.8|734
1644609900000|2022-02-11 20:05:00|6645.2|6642.2|6645.6|6642.6|6647.6|6644.6|6641.2|6638.2|759
1644610200000|2022-02-11 20:10:00|6645.7|6642.7|6646.4|6643.4|6648|6645|6641.4|6638.4|736
1644610500000|2022-02-11 20:15:00|6646.2|6643.2|6644.7|6641.7|6650.4|6647.4|6643.4|6640.8|709
1644610800000|2022-02-11 20:20:00|6644.9|6641.9|6644.6|6641.6|6645.9|6642.9|6641.7|6638.8|647
1644611100000|2022-02-11 20:25:00|6644.5|6641.5|6645.5|6642.5|6647.7|6644.7|6643|6640|699
1644611400000|2022-02-11 20:30:00|6645.2|6642.2|6645.7|6642.7|6646.6|6644|6641|6638|674
1644611700000|2022-02-11 20:35:00|6645.6|6642.6|6644.2|6641.2|6647|6644|6642.2|6639.2|659
1644612000000|2022-02-11 20:40:00|6644.1|6641.1|6646.1|6643.1|6647.3|6644.4|6640.4|6637.9|613
1644612300000|2022-02-11 20:45:00|6646|6643|6649|6646|6649.9|6647|6644.7|6642.1|637
1644612600000|2022-02-11 20:50:00|6648.9|6645.9|6646.2|6643.2|6649.6|6646.6|6644.1|6641.1|601
1644612900000|2022-02-11 20:55:00|6646.3|6643.3|6644.4|6641.4|6650.4|6647.8|6644.3|6641.3|637
1644613200000|2022-02-11 21:00:00|6644.3|6641.3|6646.2|6643.2|6647.8|6644.8|6643.8|6640.8|532
1644613500000|2022-02-11 21:05:00|6646.3|6643.3|6645.9|6642.9|6646.9|6643.9|6644.3|6641.3|408
1644613800000|2022-02-11 21:10:00|6645.8|6642.8|6647.9|6644.9|6647.9|6644.9|6645.3|6642.7|388
1644614100000|2022-02-11 21:15:00|6647.8|6644.8|6645|6642|6648|6645|6644.5|6641.7|243
1644614400000|2022-02-11 21:20:00|6644.8|6641.8|6647|6644|6647.3|6644.3|6644.3|6641.5|219
1644614700000|2022-02-11 21:25:00|6647.2|6644.2|6650.6|6647.6|6650.7|6647.7|6646.8|6643.8|200
1644615000000|2022-02-11 21:30:00|6650.7|6647.7|6649.7|6646.7|6651.3|6648.3|6649.6|6646.6|185
1644615300000|2022-02-11 21:35:00|6649.6|6646.6|6649|6647.2|6650.9|6647.9|6649|6646.3|120
1644615600000|2022-02-11 21:40:00|6649.7|6646.7|6647.4|6644.4|6649.8|6646.8|6647.3|6644.4|115
1644615900000|2022-02-11 21:45:00|6647.2|6644.2|6647.1|6644.1|6647.7|6644.3|6646.2|6643|165
1644616200000|2022-02-11 21:50:00|6647.2|6644.2|6648.6|6644.6|6649.2|6646|6646.6|6643.6|253
1644616500000|2022-02-11 21:55:00|6648.7|6644.7|6646.7|6642.7|6650.1|6646.1|6642.1|6638.1|819
1644786000000|2022-02-13 21:00:00|6646.4|6641.4|6644.5|6639.5|6646.4|6641.4|6642.9|6637.9|35
1644786300000|2022-02-13 21:05:00|6644.4|6639.4|6648.3|6643.3|6649.7|6644.7|6644.4|6639.4|27
1644786600000|2022-02-13 21:10:00|6649.7|6644.7|6655|6650|6655.1|6650.1|6648.3|6643.3|27
1644786900000|2022-02-13 21:15:00|6653|6648|6656.8|6651.8|6656.8|6651.8|6653|6648|17
1644787200000|2022-02-13 21:20:00|6654.1|6649.1|6656.8|6651.8|6656.8|6651.8|6654.1|6649.1|13
1644787500000|2022-02-13 21:25:00|6654.1|6649.1|6657.7|6652.7|6657.7|6652.7|6653.8|6648.8|33
1644787800000|2022-02-13 21:30:00|6655|6650|6653.1|6648.1|6657.7|6652.7|6651.7|6646.7|34
1644788100000|2022-02-13 21:35:00|6651.8|6646.8|6652|6647|6653.1|6648.1|6651.7|6646.7|26
1644788400000|2022-02-13 21:40:00|6651.7|6646.7|6652.2|6647.2|6654.6|6649.6|6651.7|6646.7|18
1644788700000|2022-02-13 21:45:00|6653|6648|6642.4|6637.4|6653|6648|6642.2|6637.2|61
1644789000000|2022-02-13 21:50:00|6643.2|6638.2|6643.4|6638.4|6645.2|6640.2|6641.6|6636.6|26
1644789300000|2022-02-13 21:55:00|6647.1|6642.1|6645.9|6640.9|6651.6|6646.6|6643.4|6638.4|51
1644789600000|2022-02-13 22:00:00|6646|6641|6641.7|6637.7|6648.1|6644.1|6639.8|6635.8|69
1644789900000|2022-02-13 22:05:00|6642|6638|6643.5|6639.5|6646.8|6642.8|6640.1|6636.1|66
1644790200000|2022-02-13 22:10:00|6643.1|6639.1|6646.1|6642.1|6648.7|6644.7|6639.8|6635.8|93
1644790500000|2022-02-13 22:15:00|6645.3|6641.3|6645.1|6641.1|6646.3|6642.5|6642.5|6639.5|69
1644790800000|2022-02-13 22:20:00|6644.1|6640.8|6646.2|6642.2|6646.5|6642.5|6643.8|6640.8|29
1644791100000|2022-02-13 22:25:00|6646.5|6642.5|6643.9|6640.9|6646.5|6642.5|6643.9|6640.7|32
1644791400000|2022-02-13 22:30:00|6644|6641|6642.3|6638.3|6644.5|6641.2|6641.5|6637.9|50
1644791700000|2022-02-13 22:35:00|6642.1|6638.1|6642.6|6639.6|6644.9|6640.9|6642.1|6638.1|84
1644792000000|2022-02-13 22:40:00|6642.5|6639.5|6645|6642|6645.2|6642|6642.4|6639.4|41
1644792300000|2022-02-13 22:45:00|6644.6|6641.6|6644.8|6640.8|6646.9|6643.2|6643.6|6639.8|76
1644792600000|2022-02-13 22:50:00|6644.7|6640.7|6644.8|6640.8|6645.3|6641.7|6644.1|6640.4|87
1644792900000|2022-02-13 22:55:00|6644.7|6640.7|6643.5|6639.5|6646.8|6642.8|6643|6639.5|126
1644793200000|2022-02-13 23:00:00|6643.6|6639.6|6643.2|6639.2|6649.1|6645.1|6639.7|6635.7|526
1644793500000|2022-02-13 23:05:00|6643.3|6639.3|6644.1|6641.1|6645.7|6642.2|6640.3|6637.3|442
1644793800000|2022-02-13 23:10:00|6644|6641|6646.9|6643.5|6647.9|6644.5|6642.4|6638.4|582
1644794100000|2022-02-13 23:15:00|6647|6643.6|6646.6|6643.6|6648.7|6645.7|6644.3|6641.3|608
1644794400000|2022-02-13 23:20:00|6646.7|6643.7|6646.3|6643.3|6650.9|6647.9|6645.9|6642.9|446
1644794700000|2022-02-13 23:25:00|6646.4|6643.4|6646.8|6643.8|6649.8|6646.8|6645.8|6642.8|232
1644795000000|2022-02-13 23:30:00|6646.9|6643.9|6645|6642|6647|6644.2|6640.8|6637.8|327
1644795300000|2022-02-13 23:35:00|6644.8|6641.8|6645.2|6642.2|6645.3|6642.3|6642.3|6639.3|156
1644795600000|2022-02-13 23:40:00|6645.5|6642.5|6646.9|6643.9|6647.6|6644.6|6644|6641|155
1644795900000|2022-02-13 23:45:00|6647.3|6644.3|6649.5|6646.5|6649.8|6647.3|6646.5|6643.5|252
1644796200000|2022-02-13 23:50:00|6649.1|6646.1|6650.5|6647.5|6651.8|6648.8|6649|6646|227
1644796500000|2022-02-13 23:55:00|6650.4|6647.4|6647.6|6644.6|6650.5|6647.5|6647.4|6644.4|135
1644796800000|2022-02-14 00:00:00|6647.5|6644.5|6647.4|6644.4|6648.8|6645.8|6645.1|6642.5|372
1644797100000|2022-02-14 00:05:00|6646.8|6645|6646.5|6643.5|6648.2|6645.6|6643.5|6640.9|438
1644797400000|2022-02-14 00:10:00|6646.6|6643.6|6647.4|6645.6|6649.1|6646.2|6646.2|6643.2|328
1644797700000|2022-02-14 00:15:00|6647.7|6645.9|6649.3|6646.3|6649.7|6647.2|6646.2|6643.8|458
1644798000000|2022-02-14 00:20:00|6649|6646|6645.6|6642.6|6649.4|6646.9|6643.6|6641.4|438
1644798300000|2022-02-14 00:25:00|6645.7|6642.7|6644.4|6642.6|6646.1|6643.6|6642.9|6640.6|345
1644798600000|2022-02-14 00:30:00|6644.3|6642.5|6642|6640.2|6644.8|6642.5|6641.7|6639.3|348
1644798900000|2022-02-14 00:35:00|6642.1|6640.3|6644.2|6642.4|6645.6|6643.4|6640.6|6638.2|291
1644799200000|2022-02-14 00:40:00|6644.5|6642.7|6647.8|6646|6648.6|6646.4|6644.4|6642.6|272
1644799500000|2022-02-14 00:45:00|6647.9|6646.1|6647.9|6644.9|6649.1|6647|6645.8|6643.8|322
1644799800000|2022-02-14 00:50:00|6647.8|6644.8|6644.9|6641.9|6648.3|6646.2|6644.9|6641.9|378
1644800100000|2022-02-14 00:55:00|6644.4|6641.4|6643.1|6641.3|6645.2|6642.9|6643.1|6640.8|337
1644800400000|2022-02-14 01:00:00|6643.2|6641.4|6643.9|6642.1|6645|6642.9|6641|6638.7|488
1644800700000|2022-02-14 01:05:00|6644.2|6642.4|6637.2|6635.4|6645.9|6643.6|6637.1|6634.7|451
1644801000000|2022-02-14 01:10:00|6637.9|6634.9|6636.9|6633.9|6640.4|6637.9|6636.9|6633.9|437
1644801300000|2022-02-14 01:15:00|6637|6634|6637.8|6634.8|6639.6|6637.4|6634.5|6632|413
1644801600000|2022-02-14 01:20:00|6637.3|6635.5|6638|6636.2|6638.4|6636.2|6634.9|6632.4|369
1644801900000|2022-02-14 01:25:00|6637.8|6636|6635|6633.2|6638.4|6636.4|6635|6632.6|318
1644802200000|2022-02-14 01:30:00|6635.1|6633.3|6633.9|6632.1|6636.3|6634.5|6633.9|6631.4|347
1644802500000|2022-02-14 01:35:00|6633.8|6632|6630.6|6628.8|6635.2|6632.9|6630.5|6628.1|333
1644802800000|2022-02-14 01:40:00|6631.2|6628.2|6630.4|6627.4|6631.9|6629.4|6628.2|6625.8|365
1644803100000|2022-02-14 01:45:00|6630.5|6627.5|6628.1|6626.3|6631|6628.6|6627.3|6624.9|320
1644803400000|2022-02-14 01:50:00|6628.2|6626.4|6628.7|6626.9|6630.5|6628.3|6627.7|6625.4|406
1644803700000|2022-02-14 01:55:00|6628.8|6627|6627.4|6624.4|6628.8|6627|6626.2|6624|281
1644804000000|2022-02-14 02:00:00|6627.3|6624.3|6624.2|6621.2|6627.9|6625.3|6623|6620.5|391
1644804300000|2022-02-14 02:05:00|6624.3|6621.3|6624.6|6622.8|6625.6|6623.5|6621.9|6619.8|335
1644804600000|2022-02-14 02:10:00|6624.5|6622.7|6620.3|6617.3|6625.2|6622.9|6619.2|6616.7|339
1644804900000|2022-02-14 02:15:00|6620.2|6617.2|6619.8|6616.8|6621.4|6618.8|6618.5|6616.3|222
1644805200000|2022-02-14 02:20:00|6619.9|6616.9|6617.9|6614.9|6620|6617.5|6616.6|6614.2|270
1644805500000|2022-02-14 02:25:00|6617.4|6614.4|6617.7|6615.9|6617.9|6616.1|6615.3|6612.9|235
1644805800000|2022-02-14 02:30:00|6617.8|6616|6623.5|6620.5|6623.8|6621.4|6617.7|6615.8|377
1644806100000|2022-02-14 02:35:00|6623.4|6620.4|6620.7|6618.9|6623.8|6621.4|6619.6|6617.3|298
1644806400000|2022-02-14 02:40:00|6620.9|6619.1|6619.9|6616.9|6622.8|6620.7|6618.9|6616.5|309
1644806700000|2022-02-14 02:45:00|6619.2|6617.4|6621.6|6619.8|6622.5|6619.9|6618.9|6616.4|349
1644807000000|2022-02-14 02:50:00|6622.4|6620.6|6621.6|6619.8|6623.2|6620.9|6621.1|6619|239
1644807300000|2022-02-14 02:55:00|6621.7|6619.9|6618.7|6616.9|6622.9|6620.7|6618.4|6616.3|276
1644807600000|2022-02-14 03:00:00|6618.6|6616.8|6620.6|6618.8|6620.8|6619|6617.5|6615.2|290
1644807900000|2022-02-14 03:05:00|6620.7|6618.9|6618.4|6616.6|6621|6619|6618.4|6616|253
1644808200000|2022-02-14 03:10:00|6618.5|6616.7|6614.7|6611.7|6619.2|6616.9|6614.4|6611.6|240
1644808500000|2022-02-14 03:15:00|6614.8|6611.8|6617.4|6615.6|6618.5|6616.5|6614.4|6611.7|270
1644808800000|2022-02-14 03:20:00|6617.2|6615.4|6619.8|6618|6620.1|6618|6617.2|6614.9|256
1644809100000|2022-02-14 03:25:00|6619.9|6618.1|6620.6|6618.8|6621.1|6619|6618|6615.9|230
1644809400000|2022-02-14 03:30:00|6620.7|6618.9|6622.8|6621|6624|6622|6620.7|6618.4|345
1644809700000|2022-02-14 03:35:00|6622.9|6621.1|6623.3|6621.5|6624|6621.8|6622|6620|307
1644810000000|2022-02-14 03:40:00|6623.4|6621.6|6621.4|6619.6|6623.5|6621.7|6620.4|6618.2|288
1644810300000|2022-02-14 03:45:00|6621.3|6619.5|6623.4|6621.6|6624.7|6622.3|6620.6|6618.3|312
1644810600000|2022-02-14 03:50:00|6623.5|6621.7|6624.2|6622.4|6625|6622.7|6623.4|6621.2|245
1644810900000|2022-02-14 03:55:00|6624.1|6622.3|6620.3|6618.5|6624.7|6622.5|6620.3|6618|291
1644811200000|2022-02-14 04:00:00|6620.9|6617.9|6623.1|6621.3|6624|6621.5|6619.8|6617.5|302
1644811500000|2022-02-14 04:05:00|6623|6621.2|6622.5|6619.5|6623|6621.2|6621.3|6618.9|264
1644811800000|2022-02-14 04:10:00|6622.4|6619.4|6623.4|6620.4|6623.7|6620.7|6620.9|6618.7|279
1644812100000|2022-02-14 04:15:00|6623.5|6620.5|6623.4|6620.4|6624.5|6622.1|6622.7|6619.9|196
1644812400000|2022-02-14 04:20:00|6623.3|6620.3|6623.5|6621.7|6624.6|6622.2|6622.5|6620|215
1644812700000|2022-02-14 04:25:00|6623.4|6621.6|6624.6|6621.6|6624.9|6622.4|6623.3|6620.7|139
1644813000000|2022-02-14 04:30:00|6624.5|6621.5|6624|6622.2|6625.1|6622.4|6623|6620.6|170
1644813300000|2022-02-14 04:35:00|6623.9|6622.1|6623.8|6620.8|6625|6622.6|6621.9|6619.5|254
1644813600000|2022-02-14 04:40:00|6623.9|6620.9|6623.9|6620.9|6624.8|6622.3|6622.1|6619.8|235
1644813900000|2022-02-14 04:45:00|6623.3|6621.5|6623.3|6620.3|6623.9|6621.6|6621.7|6619.4|245
1644814200000|2022-02-14 04:50:00|6623.2|6620.2|6621.3|6619.5|6623.5|6621.3|6621.1|6618.8|207
1644814500000|2022-02-14 04:55:00|6621.2|6619.4|6621.9|6618.9|6622.1|6619.8|6620.5|6618.3|214
1644814800000|2022-02-14 05:00:00|6621.3|6619.5|6621.8|6620|6623.4|6621|6620.7|6618.3|236
1644815100000|2022-02-14 05:05:00|6621.9|6620.1|6623|6620|6623.5|6621.1|6621.7|6619.5|152
1644815400000|2022-02-14 05:10:00|6622.5|6620.7|6624.5|6621.5|6624.6|6622.4|6622.5|6620.4|195
1644815700000|2022-02-14 05:15:00|6624.6|6621.6|6624.7|6622.9|6625.5|6623.3|6623|6620.8|172
1644816000000|2022-02-14 05:20:00|6624.5|6622.7|6624.3|6622.5|6625.4|6623.2|6623.2|6620.8|194
1644816300000|2022-02-14 05:25:00|6624.2|6622.4|6625.8|6624|6626.6|6624.3|6624.2|6622.4|289
1644816600000|2022-02-14 05:30:00|6625.7|6623.9|6625.5|6622.5|6627|6624.5|6623.6|6621.4|246
1644816900000|2022-02-14 05:35:00|6625.4|6622.4|6625.8|6624|6626.5|6624.2|6623.8|6621.7|154
1644817200000|2022-02-14 05:40:00|6625.6|6623.8|6625.7|6623.9|6626.9|6624.5|6625.5|6623.4|151
1644817500000|2022-02-14 05:45:00|6625.8|6624|6626.9|6625.1|6627.3|6625.3|6625.5|6623.5|157
1644817800000|2022-02-14 05:50:00|6627.5|6624.5|6628.7|6626.9|6629.5|6627.7|6626.8|6624.5|186
1644818100000|2022-02-14 05:55:00|6628.8|6627|6629.2|6627.4|6629.7|6627.5|6627|6625.1|203
1644818400000|2022-02-14 06:00:00|6629.3|6627.5|6628.8|6627|6630.1|6627.9|6628.2|6625.8|266
1644818700000|2022-02-14 06:05:00|6628.6|6626.8|6625.9|6624.1|6629.1|6627|6625.3|6623.3|275
1644819000000|2022-02-14 06:10:00|6626|6624.2|6627.9|6624.9|6629|6626.7|6625.9|6624.1|276
1644819300000|2022-02-14 06:15:00|6627.8|6624.8|6627.4|6624.4|6628|6625.7|6625.8|6623.4|243
1644819600000|2022-02-14 06:20:00|6627.3|6624.3|6627.9|6626.1|6628.9|6626.5|6625.3|6623.2|257
1644819900000|2022-02-14 06:25:00|6628.4|6626.6|6630|6627|6630|6627.8|6627.8|6625.5|182
1644820200000|2022-02-14 06:30:00|6629.9|6626.9|6628.4|6626.6|6630|6627.8|6627.6|6625.8|292
1644820500000|2022-02-14 06:35:00|6628.3|6626.5|6627.9|6626.1|6628.8|6626.9|6626.9|6624.6|183
1644820800000|2022-02-14 06:40:00|6627.8|6626|6626.1|6624.3|6628.5|6626.6|6626.1|6624|193
1644821100000|2022-02-14 06:45:00|6626.2|6624.4|6627.9|6624.9|6628.6|6626.8|6625.7|6623.3|194
1644821400000|2022-02-14 06:50:00|6628|6625|6626.8|6625|6628|6625.4|6625.1|6623.1|241
1644821700000|2022-02-14 06:55:00|6626.7|6624.9|6629.4|6626.4|6630|6627.6|6625.7|6623.3|252
1644822000000|2022-02-14 07:00:00|6629.5|6626.5|6618.4|6616.6|6629.6|6626.9|6618.4|6615.7|410
1644822300000|2022-02-14 07:05:00|6618.5|6616.7|6621.3|6618.3|6621.4|6618.4|6616.3|6613.8|418
1644822600000|2022-02-14 07:10:00|6621.5|6618.5|6622.7|6619.7|6624|6621.5|6619.8|6617.5|460
1644822900000|2022-02-14 07:15:00|6622.6|6619.6|6624.9|6623.1|6626.2|6623.7|6622.5|6619.6|361
1644823200000|2022-02-14 07:20:00|6625.4|6622.4|6623.5|6620.5|6626.9|6624.4|6622.1|6619.4|395
1644823500000|2022-02-14 07:25:00|6623.9|6620.9|6621.6|6618.6|6624.7|6622|6621.1|6618.4|411
1644823800000|2022-02-14 07:30:00|6621.4|6618.4|6620.8|6617.8|6622.5|6619.8|6619|6616.1|401
1644824100000|2022-02-14 07:35:00|6620.9|6617.9|6620.9|6617.9|6622.5|6619.8|6620.3|6617.6|366
1644824400000|2022-02-14 07:40:00|6620.6|6618.8|6627.6|6624.6|6627.6|6624.9|6620.3|6617.8|375
1644824700000|2022-02-14 07:45:00|6627.7|6624.7|6630.3|6627.3|6630.4|6627.9|6626.4|6624|356
1644825000000|2022-02-14 07:50:00|6629.6|6627.8|6633.5|6630.5|6634.1|6631.7|6629.4|6627.1|436
1644825300000|2022-02-14 07:55:00|6632.5|6630.7|6629.9|6626.9|6633.2|6631|6629.5|6626.5|445
1644825600000|2022-02-14 08:00:00|6629.8|6626.8|6622.2|6619.2|6629.8|6627.4|6621.7|6619.2|589
1644825900000|2022-02-14 08:05:00|6622.4|6619.4|6622.3|6619.3|6623.1|6620.8|6618|6615.3|551
1644826200000|2022-02-14 08:10:00|6622.2|6619.2|6618.2|6615.2|6622.2|6619.3|6616.6|6613.6|560
1644826500000|2022-02-14 08:15:00|6618.3|6615.3|6618.4|6615.4|6618.9|6616.6|6615.9|6613.6|401
1644826800000|2022-02-14 08:20:00|6618.2|6615.2|6613.1|6610.1|6618.6|6616.2|6612.6|6609.7|526
1644827100000|2022-02-14 08:25:00|6613.2|6610.2|6608.4|6605.4|6613.6|6610.7|6606.3|6603.8|629
1644827400000|2022-02-14 08:30:00|6608.3|6605.3|6605.8|6602.8|6609.7|6607|6605|6602.6|642
1644827700000|2022-02-14 08:35:00|6606.1|6603.1|6603|6600|6608.1|6605.8|6601.5|6598.5|573
1644828000000|2022-02-14 08:40:00|6602.9|6599.9|6602.6|6599.6|6604.3|6601.4|6601.5|6598.8|565
1644828300000|2022-02-14 08:45:00|6601.9|6600.1|6599.6|6596.6|6604.5|6602.4|6599.1|6596.4|565
1644828600000|2022-02-14 08:50:00|6599.8|6596.8|6598.6|6595.6|6602.6|6600.1|6597.4|6594.9|584
1644828900000|2022-02-14 08:55:00|6598.4|6595.4|6597.3|6594.3|6598.5|6596|6594.1|6591.8|520
1644829200000|2022-02-14 09:00:00|6597.2|6594.2|6598.7|6595.7|6600.7|6597.9|6593.7|6591.3|535
1644829500000|2022-02-14 09:05:00|6598.6|6595.6|6600.6|6597.6|6603.2|6600.2|6596.8|6594.1|522
1644829800000|2022-02-14 09:10:00|6600.4|6597.4|6599.4|6596.4|6602.1|6599.6|6598.7|6596.2|490
1644830100000|2022-02-14 09:15:00|6599.3|6596.3|6601.8|6598.8|6604.2|6601.5|6599.3|6596.3|477
1644830400000|2022-02-14 09:20:00|6601.9|6598.9|6606.6|6603.6|6607.6|6605|6600.6|6598.4|405
1644830700000|2022-02-14 09:25:00|6605.6|6603.8|6608.1|6605.1|6608.9|6606.6|6605.6|6603|416
1644831000000|2022-02-14 09:30:00|6608.2|6605.2|6609.2|6606.2|6610.4|6607.6|6606.8|6604|412
1644831300000|2022-02-14 09:35:00|6609.1|6606.1|6608.4|6605.4|6610.7|6608.1|6606.7|6604.5|418
1644831600000|2022-02-14 09:40:00|6608.6|6605.6|6608.4|6605.4|6610.2|6607.5|6607.5|6605|433
1644831900000|2022-02-14 09:45:00|6608.5|6605.5|6610|6607|6612.5|6609.8|6607.7|6605.3|383
1644832200000|2022-02-14 09:50:00|6610.1|6607.1|6609|6606|6610.8|6608.4|6608.2|6605.7|359
1644832500000|2022-02-14 09:55:00|6608.7|6605.7|6607.8|6606|6610.5|6608|6607.1|6604.6|359
1644832800000|2022-02-14 10:00:00|6608.5|6605.5|6606.7|6604.9|6608.7|6606.5|6604|6601.4|450
1644833100000|2022-02-14 10:05:00|6606.6|6604.8|6607.1|6605.3|6608.3|6606.5|6606|6603.8|364
1644833400000|2022-02-14 10:10:00|6607|6605.2|6606.4|6603.4|6608|6605.9|6604|6602|354
1644833700000|2022-02-14 10:15:00|6606.3|6603.3|6603.7|6601.9|6607.1|6604.9|6603.2|6601.4|363
1644834000000|2022-02-14 10:20:00|6603.8|6602|6606.8|6605|6608|6605.9|6603.6|6601.8|391
1644834300000|2022-02-14 10:25:00|6607.5|6604.5|6607|6604|6608|6605.6|6604.4|6602.6|387
1644834600000|2022-02-14 10:30:00|6607.1|6604.1|6606.2|6603.2|6607.6|6605.2|6604.1|6601.7|398
1644834900000|2022-02-14 10:35:00|6606.3|6603.3|6610.8|6607.8|6610.8|6608.3|6604.8|6602.5|406
1644835200000|2022-02-14 10:40:00|6610.2|6608.4|6606.2|6604.4|6610.7|6608.6|6606.1|6603.9|422
1644835500000|2022-02-14 10:45:00|6606.3|6604.5|6609.3|6607.5|6610.6|6608.2|6606.2|6604|347
1644835800000|2022-02-14 10:50:00|6609.4|6607.6|6608.7|6606.9|6611.4|6609.5|6608.6|6606|362
1644836100000|2022-02-14 10:55:00|6608.6|6606.8|6605.6|6603.8|6608.7|6606.9|6605|6602.5|309
1644836400000|2022-02-14 11:00:00|6605.5|6603.7|6602.3|6600.5|6605.8|6603.9|6602|6599.9|236
1644836700000|2022-02-14 11:05:00|6602.2|6600.4|6598.4|6595.4|6603.2|6600.9|6597.3|6594.9|338
1644837000000|2022-02-14 11:10:00|6598.1|6596.3|6597|6594|6599.4|6596.8|6596.5|6593.9|382
1644837300000|2022-02-14 11:15:00|6597.1|6594.1|6596.6|6594.8|6597.9|6595.9|6594.6|6592.3|352
1644837600000|2022-02-14 11:20:00|6596.7|6594.9|6599.7|6597.9|6600.6|6598.5|6595.5|6592.8|414
1644837900000|2022-02-14 11:25:00|6599.8|6598|6599.7|6597.9|6600.8|6598.5|6598.7|6596.4|358
1644838200000|2022-02-14 11:30:00|6599.5|6597.7|6597.9|6594.9|6600.2|6597.8|6596.6|6593.8|393
1644838500000|2022-02-14 11:35:00|6598|6595|6597.6|6595.8|6600.3|6597.9|6596.5|6594|311
1644838800000|2022-02-14 11:40:00|6598.3|6595.3|6599.8|6598|6600.2|6598.2|6597.4|6594.9|264
1644839100000|2022-02-14 11:45:00|6599.9|6598.1|6599.8|6598|6600.1|6598.1|6597.3|6595|353
1644839400000|2022-02-14 11:50:00|6600.4|6597.4|6602|6599|6603.7|6601.1|6599.9|6597.4|415
1644839700000|2022-02-14 11:55:00|6601.9|6598.9|6598.5|6596.7|6602.1|6599.5|6597.6|6595.5|320
1644840000000|2022-02-14 12:00:00|6598.7|6596.9|6594.6|6592.8|6599.3|6597|6593.7|6591.5|362
1644840300000|2022-02-14 12:05:00|6594.5|6592.7|6596.1|6593.1|6598.2|6595.8|6594.2|6591.9|358
1644840600000|2022-02-14 12:10:00|6595.8|6594|6596.7|6594.9|6598.3|6595.9|6594.8|6592.5|344
1644840900000|2022-02-14 12:15:00|6596.5|6594.7|6597.2|6595.4|6599.2|6596.9|6595.7|6593.4|333
1644841200000|2022-02-14 12:20:00|6597.1|6595.3|6595.3|6593.5|6597.1|6595.3|6593.8|6591.4|422
1644841500000|2022-02-14 12:25:00|6595.4|6593.6|6598|6596.2|6598.7|6596.2|6595|6592.6|321
1644841800000|2022-02-14 12:30:00|6598.1|6596.3|6600.5|6597.5|6601.7|6599.5|6597.7|6595.6|464
1644842100000|2022-02-14 12:35:00|6600.6|6597.6|6612.8|6609.8|6616.7|6612.7|6598.9|6596.8|594
1644842400000|2022-02-14 12:40:00|6612.4|6609.4|6623.5|6620.5|6626.7|6623.7|6611.3|6608.3|820
1644842700000|2022-02-14 12:45:00|6623.4|6620.4|6624|6621|6630|6627.5|6622.9|6619.9|710
1644843000000|2022-02-14 12:50:00|6623.9|6620.9|6619.3|6616.3|6623.9|6621|6618.2|6615.4|633
1644843300000|2022-02-14 12:55:00|6619.4|6616.4|6621.5|6618.5|6623.9|6621|6619|6616|552
1644843600000|2022-02-14 13:00:00|6621.1|6618.1|6618.1|6615.1|6624.6|6621.9|6617.6|6614.8|605
1644843900000|2022-02-14 13:05:00|6618.3|6615.3|6619.4|6616.4|6621.1|6618.6|6616.9|6614.4|609
1644844200000|2022-02-14 13:10:00|6619.2|6616.2|6614.4|6611.4|6619.8|6617.5|6612.7|6610.1|546
1644844500000|2022-02-14 13:15:00|6614.6|6611.6|6613.4|6610.4|6616.2|6613.5|6612.8|6610.4|576
1644844800000|2022-02-14 13:20:00|6613.1|6610.1|6618.1|6615.1|6619.8|6616.9|6611.6|6609.1|555
1644845100000|2022-02-14 13:25:00|6618.3|6615.3|6621.7|6618.7|6622.4|6620|6616.2|6613.9|553
1644845400000|2022-02-14 13:30:00|6621.8|6618.8|6611.8|6608.8|6621.8|6619.1|6611.3|6608.7|690
1644845700000|2022-02-14 13:35:00|6611.3|6609.5|6614.6|6611.6|6614.9|6612.8|6608.2|6605.7|722
1644846000000|2022-02-14 13:40:00|6614.7|6611.7|6607.3|6604.3|6615.3|6613|6604.5|6602.1|672
1644846300000|2022-02-14 13:45:00|6606.9|6605.1|6608.7|6605.7|6608.8|6606.5|6605.2|6602.5|685
1644846600000|2022-02-14 13:50:00|6608.3|6606.5|6605.3|6603.5|6612.6|6609.6|6603.6|6601.2|666
1644846900000|2022-02-14 13:55:00|6605.9|6602.9|6605.6|6602.6|6609.4|6607|6603.3|6600.6|566
1644847200000|2022-02-14 14:00:00|6605.4|6602.4|6608.1|6606.3|6609.2|6607|6604.1|6601.5|519
1644847500000|2022-02-14 14:05:00|6608.6|6605.6|6611|6608|6612.9|6611.1|6607.9|6605.5|461
1644847800000|2022-02-14 14:10:00|6610.5|6608.7|6616|6613|6616.3|6614.4|6610.3|6608|472
1644848100000|2022-02-14 14:15:00|6615.4|6613.6|6612.8|6611|6616.8|6614.5|6611.7|6609.5|558
1644848400000|2022-02-14 14:20:00|6612.6|6610.8|6613|6611.2|6615.2|6613.4|6611.7|6609.9|477
1644848700000|2022-02-14 14:25:00|6612.8|6611|6610.7|6608.9|6612.8|6611|6608.6|6606.5|551
1644849000000|2022-02-14 14:30:00|6610.6|6608.8|6611.3|6609.5|6614.2|6612|6606|6603.6|697
1644849300000|2022-02-14 14:35:00|6611.5|6609.7|6607.8|6604.8|6614.3|6611.6|6606.2|6604.2|705
1644849600000|2022-02-14 14:40:00|6606.8|6605|6609.6|6606.6|6614.3|6612.3|6606.4|6604.6|672
1644849900000|2022-02-14 14:45:00|6609.7|6606.7|6610.3|6608.5|6611.6|6609.8|6606|6604.1|681
1644850200000|2022-02-14 14:50:00|6610.2|6608.4|6616.8|6613.8|6617.6|6615.4|6609.3|6607.5|673
1644850500000|2022-02-14 14:55:00|6616.9|6613.9|6619.5|6617.7|6620.2|6618.1|6614|6611.7|515
1644850800000|2022-02-14 15:00:00|6619.3|6617.5|6613.6|6611.8|6619.3|6617.5|6610.7|6608.3|617
1644851100000|2022-02-14 15:05:00|6613.7|6611.9|6612.1|6610.3|6615.6|6613.5|6611.1|6609.2|551
1644851400000|2022-02-14 15:10:00|6612|6610.2|6607.6|6605.8|6616.1|6614.3|6606.7|6604.9|557
1644851700000|2022-02-14 15:15:00|6607.5|6605.7|6606.1|6603.1|6608.3|6606.5|6602.7|6600.2|625
1644852000000|2022-02-14 15:20:00|6606|6603|6608.8|6607|6610.3|6607.5|6601.2|6599|619
1644852300000|2022-02-14 15:25:00|6609.4|6606.4|6607.3|6605.5|6610|6607|6604.2|6601.9|685
1644852600000|2022-02-14 15:30:00|6607.9|6604.9|6607.8|6606|6608.9|6606.7|6602.9|6600.2|604
1644852900000|2022-02-14 15:35:00|6607.7|6605.9|6609.6|6606.6|6610.9|6608.5|6607.1|6604.6|602
1644853200000|2022-02-14 15:40:00|6609.5|6606.5|6603.8|6602|6609.7|6607.5|6603.8|6601.4|576
1644853500000|2022-02-14 15:45:00|6603.7|6601.9|6607.6|6605.8|6609.1|6606.5|6602.6|6599.6|608
1644853800000|2022-02-14 15:50:00|6607.7|6605.9|6609.4|6606.4|6612.1|6609.3|6606|6603.5|587
1644854100000|2022-02-14 15:55:00|6609.5|6606.5|6608|6606.2|6612.5|6610.2|6604.9|6603.1|624
1644854400000|2022-02-14 16:00:00|6608.2|6606.4|6609.2|6607.4|6609.9|6608.1|6606.2|6603.9|624
1644854700000|2022-02-14 16:05:00|6609.1|6607.3|6607|6604|6609.7|6607.5|6604.9|6602.8|595
1644855000000|2022-02-14 16:10:00|6606.9|6603.9|6607.4|6605.6|6609.8|6607.2|6605.4|6603.3|553
1644855300000|2022-02-14 16:15:00|6607.5|6605.7|6610.7|6608.9|6611.8|6609.3|6607.5|6605|547
1644855600000|2022-02-14 16:20:00|6610.8|6609|6612.3|6610.5|6614.1|6611.6|6609.5|6607.2|477
1644855900000|2022-02-14 16:25:00|6612.2|6610.4|6612.3|6610.5|6614.6|6612.1|6610.9|6608.4|433
1644856200000|2022-02-14 16:30:00|6612.2|6610.4|6613.7|6610.7|6616.1|6613.6|6605.5|6603.2|521
1644856500000|2022-02-14 16:35:00|6614.1|6611.1|6612.3|6609.3|6617.9|6615.9|6611.4|6609.2|687
1644856800000|2022-02-14 16:40:00|6612.2|6609.2|6611.5|6608.5|6613.2|6610.8|6609.9|6607.7|597
1644857100000|2022-02-14 16:45:00|6611.6|6608.6|6615.8|6614|6616.4|6614|6609.8|6607.4|511
1644857400000|2022-02-14 16:50:00|6616.5|6613.5|6611.8|6610|6617.2|6614.8|6611.6|6609.4|418
1644857700000|2022-02-14 16:55:00|6611.7|6609.9|6615.2|6612.2|6616.2|6613.7|6611.3|6608.9|441
1644858000000|2022-02-14 17:00:00|6615.3|6612.3|6613.4|6610.4|6615.3|6613|6612.6|6610.4|397
1644858300000|2022-02-14 17:05:00|6613.5|6610.5|6611.5|6608.5|6613.5|6611|6610.1|6607.7|476
1644858600000|2022-02-14 17:10:00|6611.6|6608.6|6611.8|6610|6612.4|6610|6609.5|6607|289
1644858900000|2022-02-14 17:15:00|6612|6610.2|6613.7|6610.7|6614.2|6612|6612|6609.6|338
1644859200000|2022-02-14 17:20:00|6613.6|6610.6|6614.8|6613|6616.3|6613.9|6613|6610.5|380
1644859500000|2022-02-14 17:25:00|6615.6|6612.6|6619.2|6617.4|6620|6617.5|6614.6|6612|345
1644859800000|2022-02-14 17:30:00|6619.9|6616.9|6620|6617|6622.7|6620.1|6618.5|6616.3|364
1644860100000|2022-02-14 17:35:00|6620.2|6617.2|6619.8|6618|6621|6618.5|6618|6615.8|298
1644860400000|2022-02-14 17:40:00|6619.7|6617.9|6622.2|6619.2|6622.8|6620.5|6619.2|6616.8|322
1644860700000|2022-02-14 17:45:00|6622.3|6619.3|6622.5|6619.5|6622.5|6620.1|6620.6|6618.1|296
1644861000000|2022-02-14 17:50:00|6621.8|6620|6625.7|6622.7|6625.7|6623.2|6621.8|6619.5|334
1644861300000|2022-02-14 17:55:00|6625.6|6622.6|6624.7|6621.7|6626.2|6623.7|6623.5|6621|341
1644861600000|2022-02-14 18:00:00|6625.2|6622.2|6624.8|6623|6627.9|6624.8|6622.3|6620|296
1644861900000|2022-02-14 18:05:00|6624.9|6623.1|6628.8|6627|6629.3|6627.5|6624.9|6623.1|249
1644862200000|2022-02-14 18:10:00|6628.7|6626.9|6627.3|6624.3|6629.7|6627.3|6626.2|6623.9|371
1644862500000|2022-02-14 18:15:00|6627.5|6624.5|6628|6625|6628.6|6626|6625.7|6623.4|329
1644862800000|2022-02-14 18:20:00|6627.9|6624.9|6626.2|6623.2|6628.4|6625.9|6624.7|6622.5|464
1644863100000|2022-02-14 18:25:00|6625.6|6623.8|6626|6624.2|6626.7|6624.4|6624.6|6622.5|415
1644863400000|2022-02-14 18:30:00|6625.8|6624|6623.7|6621.9|6626.5|6624.1|6622.7|6620.3|404
1644863700000|2022-02-14 18:35:00|6623.8|6622|6622.5|6619.5|6624.5|6622|6620.9|6618.4|382
1644864000000|2022-02-14 18:40:00|6622.2|6620.4|6622.6|6619.6|6623.7|6621.4|6621.2|6618.5|347
1644864300000|2022-02-14 18:45:00|6622.5|6619.5|6619.7|6617.9|6624.8|6622.5|6619.7|6617.3|457
1644864600000|2022-02-14 18:50:00|6619.8|6618|6612.2|6610.4|6620.8|6618.2|6611.2|6608.4|778
1644864900000|2022-02-14 18:55:00|6612.8|6609.8|6611.4|6608.4|6616.4|6613.4|6610.2|6607.3|735
1644865200000|2022-02-14 19:00:00|6611.5|6608.5|6610|6607|6613.5|6610.5|6609.7|6606.9|661
1644865500000|2022-02-14 19:05:00|6610.3|6607.3|6609.6|6606.6|6612.4|6609.4|6607.6|6605.2|605
1644865800000|2022-02-14 19:10:00|6609.5|6606.5|6609.3|6606.3|6611|6608|6608.5|6605.5|547
1644866100000|2022-02-14 19:15:00|6609.1|6606.1|6608|6605|6610|6607|6607.1|6604.2|522
1644866400000|2022-02-14 19:20:00|6607.9|6604.9|6603.8|6600.8|6609|6606.5|6602.5|6600|540
1644866700000|2022-02-14 19:25:00|6603.9|6600.9|6618.8|6614.8|6618.8|6614.8|6603|6600.4|410
1644867000000|2022-02-14 19:30:00|6608.1|6605.1|6616.5|6613.5|6617.4|6614.4|6605.9|6602.9|671
1644867300000|2022-02-14 19:35:00|6616.4|6613.4|6615.9|6612.9|6616.6|6613.8|6611.2|6608.2|638
1644867600000|2022-02-14 19:40:00|6616.1|6613.1|6616.2|6613.2|6618.8|6615.9|6613.1|6610.8|615
1644867900000|2022-02-14 19:45:00|6616.5|6613.5|6613.4|6610.4|6617|6614.4|6612.1|6609.4|574
1644868200000|2022-02-14 19:50:00|6613.2|6610.2|6615.4|6612.4|6619.3|6616.8|6612|6609.7|569
1644868500000|2022-02-14 19:55:00|6615.5|6612.5|6613.2|6610.2|6619.1|6616.8|6613.2|6610.2|550
1644868800000|2022-02-14 20:00:00|6613.1|6610.1|6616.6|6613.6|6619.5|6616.9|6612.7|6609.7|502
1644869100000|2022-02-14 20:05:00|6616.3|6613.3|6617.8|6614.8|6618.1|6615.8|6612.6|6610.2|501
1644869400000|2022-02-14 20:10:00|6616.7|6614.9|6619.8|6616.8|6620.6|6617.6|6614.7|6612.2|427
1644869700000|2022-02-14 20:15:00|6619.7|6616.7|6617.8|6614.8|6619.9|6617.5|6615.7|6613.3|426
1644870000000|2022-02-14 20:20:00|6617.3|6615.5|6618.8|6617|6620.4|6618|6615.7|6613.4|449
1644870300000|2022-02-14 20:25:00|6618.9|6617.1|6618.6|6615.6|6620.2|6617.5|6617.7|6615|369
1644870600000|2022-02-14 20:30:00|6618.5|6615.5|6620.2|6618.4|6622.1|6619.6|6616.6|6614.4|505
1644870900000|2022-02-14 20:35:00|6620.8|6617.8|6621|6618|6622.1|6619.5|6619.1|6616.5|432
1644871200000|2022-02-14 20:40:00|6620.9|6617.9|6619.9|6616.9|6621.6|6618.9|6618.4|6615.4|482
1644871500000|2022-02-14 20:45:00|6620|6617|6618.3|6615.3|6620.3|6617.9|6616.3|6613.5|516
1644871800000|2022-02-14 20:50:00|6618|6616.2|6614.1|6611.1|6618|6616.2|6612.1|6609.4|467
1644872100000|2022-02-14 20:55:00|6614.2|6611.2|6611.7|6609.9|6615.3|6612.3|6611.6|6608.8|426
1644872400000|2022-02-14 21:00:00|6612.2|6609.2|6612.2|6609.2|6612.7|6609.9|6609.7|6607.3|233
1644872700000|2022-02-14 21:05:00|6612.1|6609.1|6614|6611|6614.2|6611.5|6612|6609|233
1644873000000|2022-02-14 21:10:00|6614.1|6611.1|6615|6612|6615.3|6612.8|6613.5|6611.1|170
1644873300000|2022-02-14 21:15:00|6615.1|6612.1|6616.1|6613.1|6616.2|6613.2|6614.5|6612|198
1644873600000|2022-02-14 21:20:00|6616.2|6613.2|6615.2|6612.2|6616.2|6613.2|6613.1|6610.2|170
1644873900000|2022-02-14 21:25:00|6615.5|6612.5|6615.1|6612.1|6616.3|6613.9|6614.3|6611.7|214
1644874200000|2022-02-14 21:30:00|6615|6612|6616.1|6613.1|6616.1|6613.1|6614.9|6611.9|108
1644874500000|2022-02-14 21:35:00|6616.2|6613.2|6617.4|6614.4|6617.7|6614.9|6615.2|6612.5|116
1644874800000|2022-02-14 21:40:00|6617.3|6614.3|6617.4|6614.4|6617.7|6615|6616.1|6613.7|221
1644875100000|2022-02-14 21:45:00|6617.5|6614.5|6618|6615|6618.1|6615.3|6616.6|6614.1|142
1644875400000|2022-02-14 21:50:00|6618.1|6615.1|6618.4|6615.4|6618.6|6616.2|6617.6|6614.8|131
1644875700000|2022-02-14 21:55:00|6618.3|6615.3|6618.6|6614.6|6620.6|6616.6|6614.8|6610.8|208
1644876000000|2022-02-14 22:00:00|6618.8|6614.8|6615.1|6611.1|6619.1|6615.1|6614.9|6610.9|76
1644876300000|2022-02-14 22:05:00|6616.2|6612.2|6615.7|6611.7|6617.2|6613.2|6614.2|6610.2|100
1644876600000|2022-02-14 22:10:00|6615.8|6611.8|6614.5|6610.5|6616|6612|6613.3|6609.3|133
1644876900000|2022-02-14 22:15:00|6614.4|6610.4|6616.4|6612.4|6618.5|6614.5|6614.2|6610.2|186
1644877200000|2022-02-14 22:20:00|6616.6|6612.6|6616|6612|6616.6|6612.6|6615.2|6611.2|164
1644877500000|2022-02-14 22:25:00|6615.9|6611.9|6615.8|6611.8|6616.5|6612.5|6615.2|6611.2|133
1644877800000|2022-02-14 22:30:00|6616.4|6612.4|6614.9|6610.9|6616.4|6612.4|6614|6610|170
1644878100000|2022-02-14 22:35:00|6615.2|6611.2|6616.6|6612.6|6617.4|6613.4|6614|6610|186
1644878400000|2022-02-14 22:40:00|6616.5|6612.5|6615.7|6611.7|6616.9|6612.9|6615.3|6611.3|244
1644878700000|2022-02-14 22:45:00|6616.3|6612.3|6619|6615|6620.7|6616.7|6615.3|6611.3|421
1644879000000|2022-02-14 22:50:00|6618.7|6614.7|6616.5|6612.5|6619.3|6615.3|6615.7|6611.7|244
1644879300000|2022-02-14 22:55:00|6616.4|6612.4|6615.7|6612.3|6616.8|6612.8|6614.9|6610.9|236
1644879600000|2022-02-14 23:00:00|6616|6612.1|6615.8|6612.6|6617.8|6613.8|6615|6611|319
1644879900000|2022-02-14 23:05:00|6616|6612.4|6617.5|6614.5|6618.2|6615.2|6615.4|6611.9|236
1644880200000|2022-02-14 23:10:00|6617.6|6614.6|6618.7|6615.7|6619.3|6616.3|6617.2|6614.2|191
1644880500000|2022-02-14 23:15:00|6618.4|6615.4|6618.3|6615.3|6618.9|6615.9|6617.6|6614.6|117
1644880800000|2022-02-14 23:20:00|6618.6|6615.6|6619|6616|6619.5|6616.5|6617.8|6614.8|147
1644881100000|2022-02-14 23:25:00|6619.1|6616.1|6618|6615|6619.2|6616.4|6617.9|6614.9|73
1644881400000|2022-02-14 23:30:00|6617.9|6614.9|6618|6615|6618.3|6615.3|6617.5|6614.5|65
1644881700000|2022-02-14 23:35:00|6617.9|6614.9|6618.1|6615.1|6618.2|6615.8|6617.3|6614.3|80
1644882000000|2022-02-14 23:40:00|6618.2|6615.2|6617.5|6614.5|6618.8|6615.9|6617.3|6614.3|112
1644882300000|2022-02-14 23:45:00|6617.4|6614.4|6617.5|6614.5|6618.5|6616|6616.8|6614.2|124
1644882600000|2022-02-14 23:50:00|6617.6|6614.6|6619.4|6616.4|6619.6|6616.9|6617.4|6614.5|128
1644882900000|2022-02-14 23:55:00|6619.5|6616.5|6618.9|6615.9|6619.5|6616.5|6617.8|6615.1|137
1644883200000|2022-02-15 00:00:00|6618.8|6615.8|6616.7|6614.9|6619.5|6616.9|6616.2|6613.8|262
1644883500000|2022-02-15 00:05:00|6616.9|6615.1|6619.9|6618.1|6620.3|6618.1|6616.1|6613.8|286
1644883800000|2022-02-15 00:10:00|6619.8|6618|6619.1|6617.3|6621.7|6619.8|6618.9|6617.1|222
1644884100000|2022-02-15 00:15:00|6619|6617.2|6619.5|6617.7|6620.8|6618.5|6617.9|6616.1|301
1644884400000|2022-02-15 00:20:00|6619.4|6617.6|6618|6616.2|6620.6|6618.8|6616|6613.7|307
1644884700000|2022-02-15 00:25:00|6617.9|6616.1|6619.1|6616.1|6620.8|6618.4|6617.7|6615.2|289
1644885000000|2022-02-15 00:30:00|6618.9|6615.9|6616|6614.2|6619|6616|6615.3|6612.9|270
1644885300000|2022-02-15 00:35:00|6615.8|6614|6616.1|6613.1|6617.2|6614.7|6615.2|6612.9|206
1644885600000|2022-02-15 00:40:00|6616|6613|6615.4|6613.6|6616.7|6614.3|6614.4|6612.3|269
1644885900000|2022-02-15 00:45:00|6616|6613|6620.6|6618.8|6620.7|6618.9|6615.4|6613|285
1644886200000|2022-02-15 00:50:00|6620.7|6618.9|6621.5|6618.5|6622.3|6620|6619|6616.5|316
1644886500000|2022-02-15 00:55:00|6621.4|6618.4|6622.8|6619.8|6623.4|6621|6618.9|6616.5|180
1644886800000|2022-02-15 01:00:00|6623|6620|6621.5|6618.5|6624.8|6622.3|6620.6|6618.1|304
1644887100000|2022-02-15 01:05:00|6621|6618|6621|6618|6621.3|6618.3|6619.2|6616.4|236
1644887400000|2022-02-15 01:10:00|6620.9|6617.9|6622.1|6619.1|6622.6|6620|6620.3|6617.4|230
1644887700000|2022-02-15 01:15:00|6622.2|6619.2|6620|6617|6623.4|6621|6618.9|6616.5|347
1644888000000|2022-02-15 01:20:00|6620.1|6617.1|6620|6617|6623.2|6621|6619|6616.6|368
1644888300000|2022-02-15 01:25:00|6620.1|6617.1|6619.4|6616.4|6620.7|6618.3|6617.7|6615.4|360
1644888600000|2022-02-15 01:30:00|6619.5|6616.5|6615.4|6612.4|6619.5|6617.5|6614.4|6612|490
1644888900000|2022-02-15 01:35:00|6615.5|6612.5|6615.5|6612.5|6617|6614.8|6612.6|6610.3|375
1644889200000|2022-02-15 01:40:00|6615.3|6612.3|6612.8|6609.8|6615.8|6613.3|6610.7|6608.3|340
1644889500000|2022-02-15 01:45:00|6612.9|6609.9|6613.2|6611.4|6615.1|6612.8|6611.8|6609.3|348
1644889800000|2022-02-15 01:50:00|6613|6611.2|6616.4|6614.6|6617.8|6615.6|6612|6609.6|363
1644890100000|2022-02-15 01:55:00|6616.9|6613.9|6618.1|6616.3|6618.3|6616.5|6615|6612.6|333
1644890400000|2022-02-15 02:00:00|6618|6616.2|6618.4|6616.6|6618.8|6617|6616.9|6614.5|281
1644890700000|2022-02-15 02:05:00|6618.6|6616.8|6622.1|6619.1|6622.2|6620.3|6618.6|6616.8|295
1644891000000|2022-02-15 02:10:00|6621.5|6619.7|6621.2|6619.4|6622.6|6620.8|6620.6|6618.8|214
1644891300000|2022-02-15 02:15:00|6621.1|6619.3|6621.9|6620.1|6622.3|6620.2|6620|6617.6|188
1644891600000|2022-02-15 02:20:00|6622|6620.2|6621.8|6620|6622.6|6620.3|6620.6|6618.4|259
1644891900000|2022-02-15 02:25:00|6621.7|6619.9|6623.9|6622.1|6625.7|6623.5|6621.5|6619.4|327
1644892200000|2022-02-15 02:30:00|6624.5|6621.5|6626|6624.2|6626.6|6624.2|6623.5|6621.1|312
1644892500000|2022-02-15 02:35:00|6625.9|6624.1|6625.6|6622.6|6626.3|6624.5|6624.2|6622|307
1644892800000|2022-02-15 02:40:00|6625.7|6622.7|6624.3|6622.5|6626.3|6623.5|6623.8|6621.3|242
1644893100000|2022-02-15 02:45:00|6624.6|6622.8|6624.6|6622.8|6625.7|6623.3|6624.4|6622|188
1644893400000|2022-02-15 02:50:00|6624.5|6622.7|6626.2|6624.4|6627.2|6624.9|6624.3|6622.1|272
1644893700000|2022-02-15 02:55:00|6626.1|6624.3|6629.8|6626.8|6629.8|6627.5|6626|6623.7|293
1644894000000|2022-02-15 03:00:00|6629.7|6626.7|6628.2|6625.2|6629.7|6627.5|6627.4|6625|251
1644894300000|2022-02-15 03:05:00|6628.3|6625.3|6626.5|6623.5|6628.3|6625.8|6625.4|6622.9|204
1644894600000|2022-02-15 03:10:00|6626.6|6623.6|6625.5|6622.5|6627.2|6625.1|6623.8|6621.9|239
1644894900000|2022-02-15 03:15:00|6625.4|6622.4|6624.1|6622.3|6626.2|6624|6623.7|6621.9|230
1644895200000|2022-02-15 03:20:00|6624.2|6622.4|6625.7|6623.9|6626.9|6624.5|6623.8|6621.5|255
1644895500000|2022-02-15 03:25:00|6625.8|6624|6625.8|6624|6627.6|6625.3|6625.6|6623.3|275
1644895800000|2022-02-15 03:30:00|6626.5|6623.5|6625.7|6622.7|6626.7|6624.2|6624.6|6622.1|381
1644896100000|2022-02-15 03:35:00|6625.6|6622.6|6625.5|6622.5|6625.8|6623.4|6624|6621.6|300
1644896400000|2022-02-15 03:40:00|6625.6|6622.6|6626.3|6623.3|6626.4|6624.4|6624.8|6622.6|263
1644896700000|2022-02-15 03:45:00|6625.5|6623.7|6627.7|6625.9|6628.8|6626.6|6625.4|6623.6|205
1644897000000|2022-02-15 03:50:00|6627.8|6626|6627.9|6626.1|6628.8|6626.9|6625.7|6623.8|247
1644897300000|2022-02-15 03:55:00|6628.4|6625.4|6626|6624.2|6628.7|6626.5|6625.9|6623.6|242
1644897600000|2022-02-15 04:00:00|6625.9|6624.1|6627.1|6625.3|6627.8|6625.4|6625.5|6623.5|201
1644897900000|2022-02-15 04:05:00|6627.7|6624.7|6627.9|6626.1|6628.5|6626.1|6625.5|6623.1|237
1644898200000|2022-02-15 04:10:00|6628|6626.2|6628.6|6626.8|6628.9|6626.8|6627.6|6625.8|151
1644898500000|2022-02-15 04:15:00|6628.5|6626.7|6631.2|6629.4|6632.2|6629.7|6628|6626.2|166
1644898800000|2022-02-15 04:20:00|6631|6629.2|6630.1|6628.3|6632.2|6630.1|6630|6628.2|166
1644899100000|2022-02-15 04:25:00|6630|6628.2|6626.6|6623.6|6630.2|6628.4|6626.1|6623.5|226
1644899400000|2022-02-15 04:30:00|6626.5|6623.5|6626.9|6625.1|6628.6|6626.3|6625.7|6623.4|219
1644899700000|2022-02-15 04:35:00|6626.8|6625|6627|6625.2|6628.1|6625.7|6626|6624|137
1644900000000|2022-02-15 04:40:00|6627.2|6625.4|6624.7|6622.9|6627.2|6625.4|6624.7|6622.4|172
1644900300000|2022-02-15 04:45:00|6624.8|6623|6625.1|6623.3|6626|6623.6|6624.6|6622.4|137
1644900600000|2022-02-15 04:50:00|6624.7|6622.9|6626|6623|6626.8|6624.5|6624.6|6622.3|179
1644900900000|2022-02-15 04:55:00|6625.9|6622.9|6626.1|6624.3|6626.8|6624.4|6624.8|6622.5|170
1644901200000|2022-02-15 05:00:00|6626|6624.2|6623.1|6621.3|6626.4|6624.3|6623.1|6620.6|273
1644901500000|2022-02-15 05:05:00|6623|6621.2|6618.4|6615.4|6623|6621.2|6615.8|6613.2|413
1644901800000|2022-02-15 05:10:00|6618.5|6615.5|6618.6|6615.6|6619.4|6617.4|6616.8|6614.4|368
1644902100000|2022-02-15 05:15:00|6618.5|6615.5|6618|6615|6620.2|6617.8|6617|6614.9|263
1644902400000|2022-02-15 05:20:00|6617.4|6615.6|6615.7|6613.9|6618.1|6616.1|6615.2|6613.4|332
1644902700000|2022-02-15 05:25:00|6615.6|6613.8|6616.3|6614.5|6617.2|6615.4|6615.1|6613.3|265
1644903000000|2022-02-15 05:30:00|6616.4|6614.6|6617.3|6615.5|6618.1|6616.3|6616.3|6614.5|255
1644903300000|2022-02-15 05:35:00|6617.4|6615.6|6616.1|6614.3|6618.5|6616.5|6615.5|6613.1|342
1644903600000|2022-02-15 05:40:00|6616.2|6614.4|6615.4|6613.6|6617.2|6615|6614.9|6612.5|338
1644903900000|2022-02-15 05:45:00|6615.5|6613.7|6615.3|6613.5|6617|6614.9|6614.8|6612.5|243
1644904200000|2022-02-15 05:50:00|6615.2|6613.4|6612.6|6610.8|6617.2|6614.8|6612.5|6610.7|315
1644904500000|2022-02-15 05:55:00|6612.5|6610.7|6611.8|6608.8|6612.8|6611|6610.8|6608.2|350
1644904800000|2022-02-15 06:00:00|6612|6609|6610.2|6608.4|6612|6609.9|6608.7|6606.3|323
1644905100000|2022-02-15 06:05:00|6610.3|6608.5|6611.3|6608.3|6611.5|6609.4|6609.7|6606.9|228
1644905400000|2022-02-15 06:10:00|6611.4|6608.4|6613|6611.2|6614|6611.7|6610.7|6608.3|284
1644905700000|2022-02-15 06:15:00|6613.1|6611.3|6615.8|6614|6616.8|6615|6613|6610.9|269
1644906000000|2022-02-15 06:20:00|6615.9|6614.1|6613.5|6611.7|6616.2|6614.4|6613.4|6611.6|219
1644906300000|2022-02-15 06:25:00|6613.6|6611.8|6616.6|6614.8|6617.5|6615.2|6613.6|6611.2|207
1644906600000|2022-02-15 06:30:00|6617|6615.2|6619.6|6617.8|6620.2|6618|6615.9|6614|251
1644906900000|2022-02-15 06:35:00|6619.7|6617.9|6621.1|6619.3|6621.2|6619.4|6618.2|6616.4|201
1644907200000|2022-02-15 06:40:00|6621.2|6619.4|6622|6620.2|6622.5|6620.4|6619.7|6617.9|260
1644907500000|2022-02-15 06:45:00|6622.2|6620.4|6621.2|6619.4|6622.6|6620.4|6620.1|6618.3|297
1644907800000|2022-02-15 06:50:00|6621.3|6619.5|6621.8|6620|6623.7|6621.5|6621.2|6619.1|291
1644908100000|2022-02-15 06:55:00|6621.7|6619.9|6621.7|6618.7|6623.4|6621|6621.5|6618.5|231
1644908400000|2022-02-15 07:00:00|6621.6|6618.6|6621.6|6619.8|6623.8|6621.3|6620.1|6617.7|396
1644908700000|2022-02-15 07:05:00|6621.4|6619.6|6625.5|6623.7|6627|6624.6|6621.3|6619.5|377
1644909000000|2022-02-15 07:10:00|6625.6|6623.8|6626.1|6624.3|6628.2|6625.9|6625.4|6623.1|299
1644909300000|2022-02-15 07:15:00|6626.2|6624.4|6629.6|6627.8|6629.8|6627.9|6626.1|6623.9|259
1644909600000|2022-02-15 07:20:00|6629.7|6627.9|6633.1|6631.3|6633.8|6631.6|6629.3|6627.1|308
1644909900000|2022-02-15 07:25:00|6633.6|6630.6|6629|6626|6633.6|6631.1|6627.5|6625.1|324
1644910200000|2022-02-15 07:30:00|6628.9|6625.9|6628.4|6625.4|6630.1|6627.6|6627.4|6624.9|262
1644910500000|2022-02-15 07:35:00|6628.5|6625.5|6625.9|6624.1|6628.6|6626|6623.6|6620.8|379
1644910800000|2022-02-15 07:40:00|6625.8|6624|6627|6625.2|6629.1|6627.3|6624.5|6622.5|361
1644911100000|2022-02-15 07:45:00|6626.8|6625|6627.8|6626|6628|6626.2|6625.5|6623.7|370
1644911400000|2022-02-15 07:50:00|6627.9|6626.1|6626.2|6624.4|6630|6627.6|6626.2|6624.4|367
1644911700000|2022-02-15 07:55:00|6626.3|6624.5|6629.1|6626.1|6631.2|6628.7|6625.5|6623.3|414
1644912000000|2022-02-15 08:00:00|6629|6626|6630.8|6629|6632.1|6629.8|6627.2|6625.4|588
1644912300000|2022-02-15 08:05:00|6630.9|6629.1|6643.5|6640.5|6643.6|6641.3|6628.8|6627|651
1644912600000|2022-02-15 08:10:00|6643.3|6640.3|6644.1|6641.1|6646.8|6644.4|6640.5|6638.4|727
1644912900000|2022-02-15 08:15:00|6643.5|6641.7|6642.7|6639.7|6645.2|6642.9|6641.3|6639|651
1644913200000|2022-02-15 08:20:00|6642.4|6639.4|6645|6643.2|6646.4|6644|6641.3|6639.3|645
1644913500000|2022-02-15 08:25:00|6644.7|6642.9|6647.5|6644.5|6647.6|6645.3|6643.4|6641|579
1644913800000|2022-02-15 08:30:00|6647.2|6645.4|6647|6645.2|6648.6|6646.6|6644.1|6641.7|512
1644914100000|2022-02-15 08:35:00|6646.9|6645.1|6644|6642.2|6649.4|6647.6|6643.9|6642.1|488
1644914400000|2022-02-15 08:40:00|6644.1|6642.3|6648.4|6646.6|6649.5|6647.3|6643.4|6641|479
1644914700000|2022-02-15 08:45:00|6648.2|6646.4|6646.3|6644.5|6648.6|6646.4|6644.4|6642.6|509
1644915000000|2022-02-15 08:50:00|6646.4|6644.6|6643.4|6640.4|6647.5|6645.1|6642|6639.8|467
1644915300000|2022-02-15 08:55:00|6643.3|6640.3|6644|6642.2|6644.6|6642.4|6639.5|6637.2|467
1644915600000|2022-02-15 09:00:00|6643.9|6642.1|6639.1|6637.3|6645.2|6643.4|6638.9|6636.5|437
1644915900000|2022-02-15 09:05:00|6639.2|6637.4|6639.9|6638.1|6642.6|6640.3|6638.7|6636.3|454
1644916200000|2022-02-15 09:10:00|6639.8|6638|6634|6632.2|6640.4|6638|6633.1|6630.8|479
1644916500000|2022-02-15 09:15:00|6633.8|6632|6634.5|6631.5|6636.9|6634.8|6632.5|6630.2|440
1644916800000|2022-02-15 09:20:00|6634.2|6632.4|6632.8|6631|6634.6|6632.4|6631.1|6628.8|424
1644917100000|2022-02-15 09:25:00|6632.9|6631.1|6632|6630.2|6634.1|6631.7|6631.1|6629.1|318
1644917400000|2022-02-15 09:30:00|6631.9|6630.1|6631|6629.2|6632.3|6630.5|6629.2|6627|308
1644917700000|2022-02-15 09:35:00|6631.1|6629.3|6630.3|6628.5|6632.1|6629.7|6627.6|6625.3|275
1644918000000|2022-02-15 09:40:00|6631|6628|6628.6|6626.8|6632.1|6629.8|6628.4|6626.6|270
1644918300000|2022-02-15 09:45:00|6628.5|6626.7|6629.1|6627.3|6630.6|6628.8|6627.6|6625.4|321
1644918600000|2022-02-15 09:50:00|6629|6627.2|6629.1|6627.3|6629.6|6627.6|6627.5|6625.4|314
1644918900000|2022-02-15 09:55:00|6628.9|6627.1|6631.7|6628.7|6631.7|6629|6628.5|6626.7|394
1644919200000|2022-02-15 10:00:00|6631.6|6628.6|6629.6|6627.8|6633.6|6631.2|6629.5|6627.7|429
1644919500000|2022-02-15 10:05:00|6629.3|6627.5|6631.8|6630|6632.4|6630.6|6629.1|6627|453
1644919800000|2022-02-15 10:10:00|6631.7|6629.9|6627.5|6625.7|6631.9|6630.1|6627.4|6625.2|407
1644920100000|2022-02-15 10:15:00|6627.6|6625.8|6629.7|6627.9|6631.6|6629.8|6627.5|6625.7|333
1644920400000|2022-02-15 10:20:00|6629.5|6627.7|6623.3|6621.5|6629.9|6628.1|6622.5|6620.5|402
1644920700000|2022-02-15 10:25:00|6623.2|6621.4|6625.6|6623.8|6627.1|6625.2|6623|6620.6|550
1644921000000|2022-02-15 10:30:00|6625.5|6623.7|6625.6|6622.6|6626.5|6624.1|6623.7|6621.3|465
1644921300000|2022-02-15 10:35:00|6625|6623.2|6626.5|6624.7|6629.6|6627.3|6624.9|6622.5|460
1644921600000|2022-02-15 10:40:00|6627.1|6624.1|6624.3|6622.5|6627.1|6624.8|6624.1|6621.8|382
1644921900000|2022-02-15 10:45:00|6624.4|6622.6|6626|6624.2|6626.6|6624.7|6623.4|6621.1|344
1644922200000|2022-02-15 10:50:00|6626.1|6624.3|6623.5|6621.7|6626.2|6624.4|6623|6620.6|317
1644922500000|2022-02-15 10:55:00|6623.6|6621.8|6623.6|6621.8|6624.6|6622.4|6622.6|6620.6|325
1644922800000|2022-02-15 11:00:00|6623.5|6621.7|6622.1|6620.3|6624.2|6622.2|6621.1|6619.3|355
1644923100000|2022-02-15 11:05:00|6622|6620.2|6621.2|6619.4|6624.6|6622.1|6621|6618.6|358
1644923400000|2022-02-15 11:10:00|6621.1|6619.3|6624.1|6621.1|6624.1|6621.3|6620.4|6618|298
1644923700000|2022-02-15 11:15:00|6624|6621|6623|6621.2|6625|6622.7|6622.2|6620|315
1644924000000|2022-02-15 11:20:00|6622.8|6621|6622.1|6620.3|6623.4|6621.3|6621.6|6619.3|360
1644924300000|2022-02-15 11:25:00|6622|6620.2|6618.7|6615.7|6622.3|6620.3|6617.1|6614.7|291
1644924600000|2022-02-15 11:30:00|6618|6616.2|6619.9|6618.1|6620.6|6618.3|6617.9|6615.5|409
1644924900000|2022-02-15 11:35:00|6620|6618.2|6620.3|6618.5|6621.8|6619.3|6619.4|6617|375
1644925200000|2022-02-15 11:40:00|6620.4|6618.6|6616.6|6614.8|6621|6618.8|6616.3|6614.4|351
1644925500000|2022-02-15 11:45:00|6617.1|6614.1|6617.7|6614.7|6619.8|6617.5|6615.2|6613.1|395
1644925800000|2022-02-15 11:50:00|6617.8|6614.8|6615.6|6612.6|6619.2|6616.9|6614.8|6612.1|329
1644926100000|2022-02-15 11:55:00|6615.7|6612.7|6618.1|6615.1|6619.7|6617.4|6615.1|6612.6|319
1644926400000|2022-02-15 12:00:00|6617.5|6615.7|6620|6618.2|6620.2|6618.4|6615.2|6613.4|432
1644926700000|2022-02-15 12:05:00|6619.8|6618|6618|6616.2|6620.2|6618|6617|6614.8|474
1644927000000|2022-02-15 12:10:00|6618.1|6616.3|6617.6|6614.6|6619.3|6616.9|6616.2|6614.4|385
1644927300000|2022-02-15 12:15:00|6617.5|6614.5|6618.3|6616.5|6620.2|6618|6617|6614.5|441
1644927600000|2022-02-15 12:20:00|6618.2|6616.4|6616.6|6614.8|6619.8|6617.4|6615.1|6612.9|383
1644927900000|2022-02-15 12:25:00|6616.5|6614.7|6616.1|6614.3|6616.8|6615|6615.1|6612.9|333
1644928200000|2022-02-15 12:30:00|6615.9|6614.1|6615.7|6612.7|6617.1|6614.8|6614.7|6612.4|277
1644928500000|2022-02-15 12:35:00|6615.6|6612.6|6616.1|6614.3|6617.3|6615.5|6614.5|6612.5|340
1644928800000|2022-02-15 12:40:00|6616.2|6614.4|6620.7|6617.7|6620.8|6618.4|6615.6|6613.6|394
1644929100000|2022-02-15 12:45:00|6620.1|6618.3|6619.2|6617.4|6621.2|6619.4|6619.1|6617.3|356
1644929400000|2022-02-15 12:50:00|6619.1|6617.3|6618.8|6617|6620.3|6618.3|6618.6|6616.6|258
1644929700000|2022-02-15 12:55:00|6618.7|6616.9|6619.2|6617.4|6619.8|6618|6615|6613.2|400
1644930000000|2022-02-15 13:00:00|6619.1|6617.3|6621.8|6620|6623.4|6621|6619.1|6617.3|383
1644930300000|2022-02-15 13:05:00|6621.7|6619.9|6618.9|6617.1|6623|6620.7|6617.6|6615.5|385
1644930600000|2022-02-15 13:10:00|6619|6617.2|6619.9|6616.9|6620.1|6618.2|6617.6|6615.4|270
1644930900000|2022-02-15 13:15:00|6619.1|6617.3|6616.8|6615|6619.7|6617.3|6616.8|6615|323
1644931200000|2022-02-15 13:20:00|6616.6|6614.8|6620.9|6619.1|6621.6|6619.5|6616.3|6614.5|396
1644931500000|2022-02-15 13:25:00|6621.2|6619.4|6619.2|6616.2|6621.3|6619.5|6617.7|6614.8|394
1644931800000|2022-02-15 13:30:00|6619.8|6616.3|6622.7|6619.7|6623.9|6621.2|6614.3|6611.3|634
1644932100000|2022-02-15 13:35:00|6622.8|6619.8|6630.5|6627.5|6631.2|6628.9|6621.6|6619.2|560
1644932400000|2022-02-15 13:40:00|6630.6|6627.6|6626.4|6624.6|6631.3|6629|6625.9|6623.6|462
1644932700000|2022-02-15 13:45:00|6626.1|6624.3|6629.6|6627.8|6629.7|6627.9|6625.9|6623.7|435
1644933000000|2022-02-15 13:50:00|6629.4|6627.6|6629.5|6626.5|6630|6627.6|6626.8|6624.5|377
1644933300000|2022-02-15 13:55:00|6628.4|6626.6|6627.9|6626.1|6629.5|6627.1|6625.2|6622.7|436
1644933600000|2022-02-15 14:00:00|6627.6|6625.8|6629.4|6627.6|6631.3|6629.5|6626.2|6624|447
1644933900000|2022-02-15 14:05:00|6629.5|6627.7|6633.9|6632.1|6635.6|6633.8|6628.8|6626.4|407
1644934200000|2022-02-15 14:10:00|6633.8|6632|6633.6|6631.8|6635.2|6633.4|6632.3|6630.5|384
1644934500000|2022-02-15 14:15:00|6633.7|6631.9|6630.2|6628.4|6633.8|6632|6628.8|6626.8|398
1644934800000|2022-02-15 14:20:00|6630.3|6628.5|6632.4|6630.6|6632.5|6630.7|6629.2|6627.4|381
1644935100000|2022-02-15 14:25:00|6632.3|6630.5|6626.2|6624.4|6632.9|6631.1|6626|6623.9|497
1644935400000|2022-02-15 14:30:00|6626.3|6624.5|6631.7|6629.9|6632.9|6630.7|6626.2|6623.9|592
1644935700000|2022-02-15 14:35:00|6631.8|6630|6628|6625|6632.5|6630.5|6627|6624.8|628
1644936000000|2022-02-15 14:40:00|6628.1|6625.1|6622.2|6620.4|6628.1|6625.2|6621.2|6619.4|570
1644936300000|2022-02-15 14:45:00|6621.9|6620.1|6612|6609|6623.8|6622|6612|6609|580
1644936600000|2022-02-15 14:50:00|6611.8|6608.8|6607.7|6605.9|6611.8|6608.8|6605.8|6603.5|611
1644936900000|2022-02-15 14:55:00|6607.6|6605.8|6604.1|6601.1|6608.5|6606|6603.2|6600.9|562
1644937200000|2022-02-15 15:00:00|6604.3|6601.3|6607.1|6604.1|6608.4|6606.5|6603.6|6601.2|546
1644937500000|2022-02-15 15:05:00|6607.2|6604.2|6611.7|6609.9|6612.2|6610.2|6606.5|6604.2|362
1644937800000|2022-02-15 15:10:00|6611.5|6609.7|6616.9|6613.9|6619|6616.5|6610.4|6608.1|511
1644938100000|2022-02-15 15:15:00|6617|6614|6617|6614|6620.9|6618.2|6616|6613.1|497
1644938400000|2022-02-15 15:20:00|6617.1|6614.1|6620.8|6619|6621.3|6619.5|6614.6|6612.1|467
1644938700000|2022-02-15 15:25:00|6620.7|6618.9|6635.4|6632.4|6636.8|6634.4|6620|6618.2|578
1644939000000|2022-02-15 15:30:00|6635.3|6632.3|6635.9|6634.1|6637.2|6635.1|6632.5|6630|561
1644939300000|2022-02-15 15:35:00|6636.1|6634.3|6634.7|6632.9|6639.6|6637.3|6634.7|6632.5|465
1644939600000|2022-02-15 15:40:00|6634.8|6633|6634.1|6632.3|6635.2|6633|6631.4|6629.3|502
1644939900000|2022-02-15 15:45:00|6634|6632.2|6630.1|6628.3|6634.6|6632.2|6629.4|6627.4|520
1644940200000|2022-02-15 15:50:00|6629.9|6628.1|6627.9|6626.1|6631.1|6628.9|6625.7|6623.7|394
1644940500000|2022-02-15 15:55:00|6628|6626.2|6630.5|6628.7|6630.7|6628.9|6627.4|6625.4|420
1644940800000|2022-02-15 16:00:00|6630.7|6628.9|6629.7|6627.9|6630.8|6629|6626.6|6624.8|421
1644941100000|2022-02-15 16:05:00|6629.6|6627.8|6630.2|6628.4|6631.8|6630|6627.8|6626|344
1644941400000|2022-02-15 16:10:00|6630.1|6628.3|6628.1|6626.3|6631.1|6629.3|6627.5|6625.5|420
1644941700000|2022-02-15 16:15:00|6628|6626.2|6627.6|6625.8|6629.2|6627.4|6626.7|6624.6|371
1644942000000|2022-02-15 16:20:00|6627.3|6625.5|6627.9|6626.1|6629.3|6627.5|6627.2|6625|353
1644942300000|2022-02-15 16:25:00|6628|6626.2|6629|6627.2|6629.1|6627.3|6627.2|6625.4|411
1644942600000|2022-02-15 16:30:00|6629.1|6627.3|6633.6|6631.8|6633.9|6632.1|6629.1|6627.3|389
1644942900000|2022-02-15 16:35:00|6633.7|6631.9|6638.2|6636.4|6639.1|6636.8|6633.5|6631.7|349
1644943200000|2022-02-15 16:40:00|6638.1|6636.3|6637|6635.2|6639.1|6637.3|6636.2|6634.3|424
1644943500000|2022-02-15 16:45:00|6637.1|6635.3|6639|6637.2|6639.1|6637.3|6635.9|6634.1|369
1644943800000|2022-02-15 16:50:00|6638.9|6637.1|6641.1|6639.3|6641.3|6639.5|6638.4|6636.1|335
1644944100000|2022-02-15 16:55:00|6641|6639.2|6641.3|6639.5|6642.5|6640.7|6640|6638|361
1644944400000|2022-02-15 17:00:00|6641.4|6639.6|6640.7|6638.9|6642.6|6640.7|6640|6637.7|391
1644944700000|2022-02-15 17:05:00|6640.8|6639|6638.8|6637|6641.5|6639.2|6637.2|6635|403
1644945000000|2022-02-15 17:10:00|6638.9|6637.1|6638.9|6635.9|6640.3|6638.4|6637.8|6635.3|380
1644945300000|2022-02-15 17:15:00|6638.1|6636.3|6632.6|6630.8|6638.5|6636.4|6631.8|6629.5|480
1644945600000|2022-02-15 17:20:00|6632.5|6630.7|6630.4|6628.6|6633.6|6631.3|6629.9|6628|349
1644945900000|2022-02-15 17:25:00|6630.6|6628.8|6630.5|6628.7|6631.4|6629.1|6629.9|6627.8|312
1644946200000|2022-02-15 17:30:00|6630.4|6628.6|6631|6628|6631.7|6629.4|6629.9|6627.5|270
1644946500000|2022-02-15 17:35:00|6631.1|6628.1|6631.5|6628.5|6632.5|6630.1|6629.9|6627.5|286
1644946800000|2022-02-15 17:40:00|6631.4|6628.4|6633.7|6630.7|6633.9|6631.8|6630.8|6628.4|295
1644947100000|2022-02-15 17:45:00|6633.6|6630.6|6629.9|6628.1|6633.8|6631.4|6629.6|6627.4|349
1644947400000|2022-02-15 17:50:00|6630|6628.2|6633|6630|6633.4|6630.9|6629.9|6627.8|318
1644947700000|2022-02-15 17:55:00|6632.9|6629.9|6634.4|6630.4|6635.8|6633.5|6632.4|6629.9|370
1644948000000|2022-02-15 18:00:00|6635.4|6631.4|6633.7|6631.9|6638.8|6634.8|6632.7|6629.9|288
1644948300000|2022-02-15 18:05:00|6633.8|6632|6637.2|6635.4|6637.4|6635.6|6633.8|6632|221
1644948600000|2022-02-15 18:10:00|6637.1|6635.3|6637.4|6634.4|6638.8|6636.5|6636.5|6634.4|242
1644948900000|2022-02-15 18:15:00|6637.1|6635.3|6635.9|6634.1|6637.6|6635.4|6635.8|6633.4|205
1644949200000|2022-02-15 18:20:00|6636|6634.2|6638.3|6636.5|6638.6|6636.5|6635.9|6634|289
1644949500000|2022-02-15 18:25:00|6638.4|6636.6|6638|6636.2|6638.9|6637|6637.7|6635.9|213
1644949800000|2022-02-15 18:30:00|6638.1|6636.3|6637.1|6635.3|6639|6637|6636.8|6634.4|258
1644950100000|2022-02-15 18:35:00|6637.2|6635.4|6635.8|6634|6637.3|6635.4|6634.8|6633|265
1644950400000|2022-02-15 18:40:00|6635.9|6634.1|6635.8|6634|6636.9|6634.7|6635.4|6633.1|241
1644950700000|2022-02-15 18:45:00|6635.9|6634.1|6636.8|6635|6637|6635.2|6635.6|6633.8|212
1644951000000|2022-02-15 18:50:00|6636.7|6634.9|6637.5|6635.7|6637.7|6635.9|6636.6|6634.8|150
1644951300000|2022-02-15 18:55:00|6637.4|6635.6|6636|6634.2|6637.6|6635.8|6635.8|6634|168
1644951600000|2022-02-15 19:00:00|6636.3|6634.5|6635.8|6634|6636.5|6634.7|6635.1|6633.1|211
1644951900000|2022-02-15 19:05:00|6635.7|6633.9|6635.2|6633.4|6635.8|6634|6633|6631.2|274
1644952200000|2022-02-15 19:10:00|6635.1|6633.3|6637.2|6634.2|6637.6|6635.2|6635|6632.9|234
1644952500000|2022-02-15 19:15:00|6636.8|6635|6637.5|6635.7|6637.8|6635.7|6635.7|6633.5|306
1644952800000|2022-02-15 19:20:00|6637.4|6635.6|6636|6634.2|6638.6|6636.1|6636|6633.6|218
1644953100000|2022-02-15 19:25:00|6636.6|6633.6|6636.4|6634.6|6637.1|6634.7|6635.5|6633.1|225
1644953400000|2022-02-15 19:30:00|6636.3|6634.5|6635.3|6632.3|6638.2|6635.6|6634.6|6632.2|222
1644953700000|2022-02-15 19:35:00|6635.4|6632.4|6635.1|6632.1|6636.8|6634|6634.5|6632|162
1644954000000|2022-02-15 19:40:00|6635|6632|6635.5|6633.7|6636.7|6634.3|6632.1|6630.1|226
1644954300000|2022-02-15 19:45:00|6635.6|6633.8|6633|6630|6636.7|6634.2|6632.2|6630|271
1644954600000|2022-02-15 19:50:00|6633.1|6630.1|6634.1|6632.3|6634.2|6632.3|6631.8|6629.6|212
1644954900000|2022-02-15 19:55:00|6634.2|6632.4|6638.8|6637|6639.5|6637.5|6633.1|6630.9|420
1644955200000|2022-02-15 20:00:00|6638.7|6636.9|6641.7|6639.9|6642.5|6640|6637.6|6635.3|357
1644955500000|2022-02-15 20:05:00|6641.8|6640|6639.2|6637.4|6642.1|6640.3|6637.7|6635.4|276
1644955800000|2022-02-15 20:10:00|6639.1|6637.3|6640.1|6637.1|6640.2|6637.7|6638.6|6636|273
1644956100000|2022-02-15 20:15:00|6640|6637|6639|6637.2|6640.1|6637.2|6637|6634.6|221
1644956400000|2022-02-15 20:20:00|6638.9|6637.1|6639.1|6636.1|6639.9|6637.4|6637.7|6635.5|244
1644956700000|2022-02-15 20:25:00|6639|6636|6637.4|6634.4|6639.2|6636.8|6636.8|6634.4|269
1644957000000|2022-02-15 20:30:00|6636.7|6634.9|6631.2|6629.4|6637.6|6635.2|6630.6|6628.2|447
1644957300000|2022-02-15 20:35:00|6631.1|6629.3|6631.8|6630|6633.9|6632|6631|6628.5|296
1644957600000|2022-02-15 20:40:00|6631.6|6629.8|6636|6634.2|6637.2|6634.8|6630.8|6628.5|301
1644957900000|2022-02-15 20:45:00|6635.9|6634.1|6637.5|6635.7|6638.6|6636.1|6634.7|6632.6|273
1644958200000|2022-02-15 20:50:00|6637.8|6636|6638.5|6635.5|6640.7|6638.3|6637.7|6635.4|448
1644958500000|2022-02-15 20:55:00|6637.7|6635.9|6638.5|6635.5|6639.6|6637.4|6636.3|6634|366
1644958800000|2022-02-15 21:00:00|6638.4|6635.4|6637.6|6634.6|6638.4|6635.9|6636.1|6633.8|264
1644959100000|2022-02-15 21:05:00|6637.8|6634.8|6639.3|6637.5|6640.4|6637.9|6636.7|6634.1|194
1644959400000|2022-02-15 21:10:00|6639.4|6637.6|6639|6637.2|6640.6|6638.2|6638.9|6636.5|222
1644959700000|2022-02-15 21:15:00|6638.9|6637.1|6640.5|6637.5|6641|6638.5|6638.8|6636.4|215
1644960000000|2022-02-15 21:20:00|6640.6|6637.6|6641.9|6640.1|6642.6|6640.2|6640.3|6637.6|186
1644960300000|2022-02-15 21:25:00|6641.8|6640|6641.1|6638.1|6642.4|6640.1|6640.6|6638|161
1644960600000|2022-02-15 21:30:00|6641|6638|6641|6639.2|6641.8|6639.3|6640.4|6638|89
1644960900000|2022-02-15 21:35:00|6641.6|6638.6|6642.1|6639.1|6642.3|6639.7|6640.8|6638.4|100
1644961200000|2022-02-15 21:40:00|6642.2|6639.2|6641.1|6638.1|6642.2|6639.2|6640.5|6638|117
1644961500000|2022-02-15 21:45:00|6641.2|6638.2|6640.4|6637.4|6641.6|6638.6|6640.4|6637.4|84
1644961800000|2022-02-15 21:50:00|6640.6|6637.6|6643|6640|6643.1|6640.1|6640.1|6637.5|132
1644962100000|2022-02-15 21:55:00|6643.1|6640.1|6643.9|6639.9|6644|6640.1|6635.8|6631.8|322
1644962400000|2022-02-15 22:00:00|6642.8|6638.8|6642.6|6638.6|6645.2|6641.2|6640.8|6636.8|86
1644962700000|2022-02-15 22:05:00|6642.2|6638.5|6642.4|6638.4|6643.2|6639.2|6642.2|6638.3|100
1644963000000|2022-02-15 22:10:00|6642.5|6638.5|6642.6|6638.6|6643.3|6639.3|6642.3|6638.3|103
1644963300000|2022-02-15 22:15:00|6642.4|6638.4|6643.1|6639.1|6643.3|6639.3|6642.2|6638.2|77
1644963600000|2022-02-15 22:20:00|6642.9|6638.9|6642.5|6638.5|6643.4|6639.4|6642.3|6638.3|101
1644963900000|2022-02-15 22:25:00|6642.7|6638.7|6643.3|6639.3|6644.2|6640.2|6642.5|6638.5|106
1644964200000|2022-02-15 22:30:00|6643.2|6639.2|6643.6|6639.6|6644|6640|6643.1|6639.1|128
1644964500000|2022-02-15 22:35:00|6643.5|6639.5|6643.2|6639.2|6644.1|6640.1|6642.8|6638.8|100
1644964800000|2022-02-15 22:40:00|6642.9|6638.9|6643.3|6639.3|6643.5|6639.5|6642.8|6638.8|95
1644965100000|2022-02-15 22:45:00|6643.2|6639.2|6643.6|6639.6|6643.7|6639.8|6642.8|6638.8|113
1644965400000|2022-02-15 22:50:00|6643.7|6639.7|6643.3|6639.3|6644.1|6640.1|6642.7|6638.7|113
1644965700000|2022-02-15 22:55:00|6643.2|6639.2|6643.1|6639.1|6643.8|6639.8|6642|6638|147
1644966000000|2022-02-15 23:00:00|6642.9|6638.9|6645.3|6642.3|6645.4|6642.4|6642.9|6638.9|272
1644966300000|2022-02-15 23:05:00|6645.4|6642.4|6646|6643|6646.4|6643.4|6644.7|6641.7|188
1644966600000|2022-02-15 23:10:00|6646.1|6643.1|6644.1|6641.1|6646.2|6643.2|6643.5|6640.5|108
1644966900000|2022-02-15 23:15:00|6644.2|6641.2|6642.7|6639.7|6644.6|6641.6|6642.6|6639.6|98
1644967200000|2022-02-15 23:20:00|6642.6|6639.6|6640.6|6637.6|6642.6|6639.6|6640.2|6637.2|101
1644967500000|2022-02-15 23:25:00|6640.5|6637.5|6641.1|6638.1|6642.6|6639.6|6640.2|6637.2|131
1644967800000|2022-02-15 23:30:00|6641.2|6638.2|6640.2|6637.2|6642.1|6639.1|6640.1|6637.1|122
1644968100000|2022-02-15 23:35:00|6640.3|6637.3|6641.6|6638.6|6642.3|6639.3|6640.1|6637.1|98
1644968400000|2022-02-15 23:40:00|6640.7|6637.7|6642.2|6639.2|6642.2|6639.2|6640.3|6637.3|116
1644968700000|2022-02-15 23:45:00|6642.1|6639.1|6641.6|6638.6|6643.5|6640.6|6641.5|6638.5|109
1644969000000|2022-02-15 23:50:00|6641.5|6638.5|6641.3|6638.3|6641.8|6639.5|6638.5|6636.2|122
1644969300000|2022-02-15 23:55:00|6641.4|6638.4|6640.8|6637.8|6642.1|6639.7|6640.3|6637.3|91
1644969600000|2022-02-16 00:00:00|6640.7|6637.7|6644.7|6641.7|6644.9|6642.4|6640|6637.6|269
1644969900000|2022-02-16 00:05:00|6644.6|6641.6|6646.4|6644.6|6646.4|6644.6|6643.4|6640.8|253
1644970200000|2022-02-16 00:10:00|6646.5|6644.7|6644.6|6642.8|6646.7|6644.7|6643.3|6641.5|256
1644970500000|2022-02-16 00:15:00|6644.5|6642.7|6644.6|6641.6|6645.3|6643.2|6642.9|6640.7|241
1644970800000|2022-02-16 00:20:00|6644.7|6641.7|6643.1|6641.3|6645.4|6643|6643|6641.2|169
1644971100000|2022-02-16 00:25:00|6643.2|6641.4|6643.3|6641.5|6644.4|6642.6|6643.1|6640.6|139
1644971400000|2022-02-16 00:30:00|6643.2|6641.4|6644.5|6642.7|6644.8|6642.8|6643.1|6640.8|185
1644971700000|2022-02-16 00:35:00|6644.6|6642.8|6643.3|6641.5|6646.2|6643.8|6643.2|6641.1|166
1644972000000|2022-02-16 00:40:00|6643.1|6641.3|6644.8|6643|6646.3|6644|6642.8|6641|176
1644972300000|2022-02-16 00:45:00|6644.7|6642.9|6643.8|6640.8|6645.7|6643.5|6642.5|6640.1|155
1644972600000|2022-02-16 00:50:00|6643.5|6641.7|6642.4|6640.6|6644.2|6641.8|6640.9|6638.5|239
1644972900000|2022-02-16 00:55:00|6643|6640|6641|6639.2|6643|6640.2|6639.8|6637.9|222
1644973200000|2022-02-16 01:00:00|6640.9|6639.1|6638.1|6636.3|6641.6|6639.3|6637.9|6636.1|268
1644973500000|2022-02-16 01:05:00|6638|6636.2|6641.9|6640.1|6642|6640.1|6638|6636.2|309
1644973800000|2022-02-16 01:10:00|6642.1|6640.3|6639.3|6637.5|6642.1|6640.3|6638.5|6636.3|319
1644974100000|2022-02-16 01:15:00|6639.5|6637.7|6639.3|6637.5|6641.3|6639.2|6638.9|6636.6|282
1644974400000|2022-02-16 01:20:00|6639.2|6637.4|6638.1|6636.3|6639.4|6637.5|6637.3|6635.5|311
1644974700000|2022-02-16 01:25:00|6638|6636.2|6638.8|6635.8|6640|6637.7|6637.9|6635.5|255
1644975000000|2022-02-16 01:30:00|6638.7|6635.7|6634.6|6632.8|6638.9|6636.6|6634.2|6632.1|327
1644975300000|2022-02-16 01:35:00|6635.1|6632.1|6636.8|6635|6637.4|6635.3|6634.1|6631.7|254
1644975600000|2022-02-16 01:40:00|6636.9|6635.1|6637.2|6635.4|6638.1|6636.1|6635.8|6634|369
1644975900000|2022-02-16 01:45:00|6637.1|6635.3|6637.5|6635.7|6638.4|6636.2|6636.6|6634.4|295
1644976200000|2022-02-16 01:50:00|6637.6|6635.8|6638.2|6636.4|6639.1|6636.9|6636.8|6634.7|303
1644976500000|2022-02-16 01:55:00|6637.9|6636.1|6638.9|6637.1|6639.3|6637.2|6636.7|6634.9|323
1644976800000|2022-02-16 02:00:00|6638.6|6636.8|6639|6637.2|6639.7|6637.9|6637.6|6635.8|234
1644977100000|2022-02-16 02:05:00|6638.9|6637.1|6643.1|6641.3|6643.1|6641.3|6638.8|6637|239
1644977400000|2022-02-16 02:10:00|6643.2|6641.4|6640.9|6639.1|6643.9|6642.1|6640.6|6638.5|289
1644977700000|2022-02-16 02:15:00|6640.8|6639|6644.1|6642.3|6644.5|6642.7|6640.8|6639|191
1644978000000|2022-02-16 02:20:00|6644|6642.2|6643.3|6641.5|6644|6642.2|6641.8|6640|277
1644978300000|2022-02-16 02:25:00|6643.1|6641.3|6640|6638.2|6643.4|6641.6|6639.9|6638.1|217
1644978600000|2022-02-16 02:30:00|6640.2|6638.4|6637.7|6635.9|6640.6|6638.4|6636.2|6634.3|236
1644978900000|2022-02-16 02:35:00|6637.8|6636|6637.8|6636|6638.9|6636.5|6636.4|6634.2|236
1644979200000|2022-02-16 02:40:00|6637.7|6635.9|6637.6|6635.8|6638.2|6636.4|6636.7|6634.4|169
1644979500000|2022-02-16 02:45:00|6637.5|6635.7|6638.7|6636.9|6639.9|6638.1|6637.5|6635.6|237
1644979800000|2022-02-16 02:50:00|6638.8|6637|6641.3|6639.5|6641.8|6639.6|6637.8|6635.6|211
1644980100000|2022-02-16 02:55:00|6641.2|6639.4|6638.7|6636.9|6641.3|6639.5|6638.7|6636.6|297
1644980400000|2022-02-16 03:00:00|6638.8|6637|6638.1|6636.3|6638.8|6637|6637.8|6635.8|167
1644980700000|2022-02-16 03:05:00|6638|6636.2|6638.2|6636.4|6639.8|6637.5|6637.5|6635.5|196
1644981000000|2022-02-16 03:10:00|6638.3|6636.5|6639.4|6637.6|6640.5|6638|6637.9|6635.7|221
1644981300000|2022-02-16 03:15:00|6639.3|6637.5|6637|6635.2|6639.5|6637.6|6637|6635.2|230
1644981600000|2022-02-16 03:20:00|6636.9|6635.1|6636.3|6634.5|6637.6|6635.6|6636.3|6634.4|167
1644981900000|2022-02-16 03:25:00|6636.5|6634.7|6636.9|6635.1|6637.3|6635.2|6636.1|6633.9|178
1644982200000|2022-02-16 03:30:00|6636.8|6635|6636.7|6634.9|6637.5|6635.6|6636.3|6634|206
1644982500000|2022-02-16 03:35:00|6636.6|6634.8|6635.7|6633.9|6637|6634.8|6635.1|6632.8|254
1644982800000|2022-02-16 03:40:00|6635.6|6633.8|6636.8|6633.8|6636.9|6634.5|6635.2|6632.9|222
1644983100000|2022-02-16 03:45:00|6636.7|6633.7|6636.8|6635|6638.2|6636.4|6636.6|6633.7|167
1644983400000|2022-02-16 03:50:00|6636.7|6634.9|6637.9|6636.1|6638.8|6636.5|6636.3|6634|203
1644983700000|2022-02-16 03:55:00|6638.5|6635.5|6637.2|6635.4|6638.6|6636.3|6637.2|6635.4|172
1644984000000|2022-02-16 04:00:00|6637.3|6635.5|6634.7|6632.9|6638.1|6635.9|6634.6|6632.3|206
1644984300000|2022-02-16 04:05:00|6634.8|6633|6638.9|6635.9|6638.9|6636.4|6634.5|6632.6|180
1644984600000|2022-02-16 04:10:00|6638.8|6635.8|6638.8|6637|6639.6|6637.4|6637.8|6635.4|170
1644984900000|2022-02-16 04:15:00|6638.9|6637.1|6639.4|6636.4|6640.5|6638.1|6638.4|6636.2|184
1644985200000|2022-02-16 04:20:00|6639.5|6636.5|6637.6|6635.8|6639.5|6637|6637.6|6635.4|159
1644985500000|2022-02-16 04:25:00|6637.7|6635.9|6637.1|6635.3|6638.9|6637.1|6637|6634.9|190
1644985800000|2022-02-16 04:30:00|6637.2|6635.4|6636.2|6634.4|6637.8|6635.6|6636.1|6634.3|127
1644986100000|2022-02-16 04:35:00|6636.1|6634.3|6636.5|6634.7|6636.9|6634.9|6635.6|6633.3|181
1644986400000|2022-02-16 04:40:00|6636.4|6634.6|6639.5|6637.7|6640.5|6638.7|6636.4|6634.6|173
1644986700000|2022-02-16 04:45:00|6639.6|6637.8|6639.9|6638.1|6641.5|6639.1|6639.5|6637.4|168
1644987000000|2022-02-16 04:50:00|6640|6638.2|6640.9|6639.1|6641.8|6639.5|6639.3|6637.5|144
1644987300000|2022-02-16 04:55:00|6641|6639.2|6640.9|6639.1|6642|6639.9|6640.7|6638.4|177
1644987600000|2022-02-16 05:00:00|6640.8|6639|6643|6641.2|6643.4|6641.3|6640.8|6639|176
1644987900000|2022-02-16 05:05:00|6642.9|6641.1|6642.6|6640.8|6643.1|6641.3|6641.9|6640.1|220
1644988200000|2022-02-16 05:10:00|6642.9|6641.1|6645.1|6643.3|6645.2|6643.4|6642.3|6640.5|174
1644988500000|2022-02-16 05:15:00|6645.2|6643.4|6645.4|6643.6|6645.8|6644|6644.4|6642.6|143
1644988800000|2022-02-16 05:20:00|6645.3|6643.5|6645.9|6644.1|6646.1|6644.3|6644.8|6642.7|144
1644989100000|2022-02-16 05:25:00|6645.8|6644|6647.4|6645.6|6647.9|6645.9|6645.7|6643.3|124
1644989400000|2022-02-16 05:30:00|6647.6|6645.8|6649.1|6647.3|6649.9|6648|6647.5|6645.7|187
1644989700000|2022-02-16 05:35:00|6648.8|6647|6647.9|6646.1|6649.4|6647.2|6647.6|6645.2|173
1644990000000|2022-02-16 05:40:00|6648|6646.2|6647.2|6645.4|6648.4|6646.3|6646.3|6644.5|176
1644990300000|2022-02-16 05:45:00|6647.1|6645.3|6647.2|6645.4|6648.8|6646.3|6646.6|6644.2|206
1644990600000|2022-02-16 05:50:00|6647.1|6645.3|6647.3|6645.5|6648.4|6646|6646.4|6644.2|206
1644990900000|2022-02-16 05:55:00|6647.5|6645.7|6646.9|6645.1|6648.7|6646.5|6646|6643.9|216
1644991200000|2022-02-16 06:00:00|6646.7|6644.9|6646.8|6645|6647.9|6645.8|6646.3|6644.4|230
1644991500000|2022-02-16 06:05:00|6646.7|6644.9|6645.6|6643.8|6648|6646.2|6644.9|6643.1|170
1644991800000|2022-02-16 06:10:00|6645.8|6644|6645.1|6643.3|6647.2|6645.4|6644.5|6642.1|195
1644992100000|2022-02-16 06:15:00|6645.2|6643.4|6646|6644.2|6646.6|6644.3|6644.9|6642.6|195
1644992400000|2022-02-16 06:20:00|6645.9|6644.1|6646|6644.2|6647.2|6645.2|6645.7|6643.7|215
1644992700000|2022-02-16 06:25:00|6646.1|6644.3|6647.8|6644.8|6648|6646.2|6645|6643.2|267
1644993000000|2022-02-16 06:30:00|6647.9|6644.9|6648.6|6646.8|6650.5|6648.1|6646.8|6644.6|263
1644993300000|2022-02-16 06:35:00|6648.5|6646.7|6649.7|6647.9|6650.6|6648.8|6647.9|6646|215
1644993600000|2022-02-16 06:40:00|6649.6|6647.8|6648.4|6646.6|6651.6|6649.2|6648.3|6646.5|218
1644993900000|2022-02-16 06:45:00|6648.3|6646.5|6649.9|6648.1|6650.7|6648.3|6648.3|6646.2|204
1644994200000|2022-02-16 06:50:00|6649.8|6648|6650|6648.2|6651|6649.2|6648.9|6646.7|205
1644994500000|2022-02-16 06:55:00|6649.8|6648|6650.6|6647.6|6651.6|6649.2|6649.3|6647.2|233
1644994800000|2022-02-16 07:00:00|6650.9|6647.9|6650.6|6648.8|6653.3|6651.1|6649.9|6647.5|379
1644995100000|2022-02-16 07:05:00|6650.5|6648.7|6654.3|6652.5|6654.7|6652.6|6650.3|6648.3|318
1644995400000|2022-02-16 07:10:00|6654.2|6652.4|6654.7|6652.9|6655.9|6653.8|6653.3|6651.5|323
1644995700000|2022-02-16 07:15:00|6654.8|6653|6653.3|6651.5|6656.2|6654|6652.4|6649.9|257
1644996000000|2022-02-16 07:20:00|6653.4|6651.6|6652.5|6649.5|6654.6|6652.8|6651.3|6648.7|318
1644996300000|2022-02-16 07:25:00|6652.4|6649.4|6650.5|6648.7|6652.5|6650|6649.2|6647.4|325
1644996600000|2022-02-16 07:30:00|6650.4|6648.6|6650.6|6648.8|6651.5|6649.3|6648.5|6646.4|311
1644996900000|2022-02-16 07:35:00|6650.7|6648.9|6651.9|6650.1|6653.8|6652|6650.4|6648.6|299
1644997200000|2022-02-16 07:40:00|6651.7|6649.9|6651|6649.2|6653.8|6651.8|6651|6648.8|355
1644997500000|2022-02-16 07:45:00|6651.1|6649.3|6650.5|6648.7|6652.4|6650.4|6650.4|6648.2|310
1644997800000|2022-02-16 07:50:00|6650.1|6648.3|6649.6|6647.8|6652|6649.8|6648.3|6645.9|275
1644998100000|2022-02-16 07:55:00|6649.7|6647.9|6651.5|6649.7|6652.5|6650.4|6647.5|6645.4|324
1644998400000|2022-02-16 08:00:00|6651.6|6649.8|6649.7|6647.9|6653.7|6651.9|6649.4|6647.6|343
1644998700000|2022-02-16 08:05:00|6649.6|6647.8|6651.8|6650|6652.8|6650.5|6649.5|6647.7|356
1644999000000|2022-02-16 08:10:00|6651.9|6650.1|6655.8|6654|6656.2|6654.4|6651.9|6649.6|371
1644999300000|2022-02-16 08:15:00|6655.7|6653.9|6657.3|6655.5|6657.8|6656|6655.7|6653.9|449
1644999600000|2022-02-16 08:20:00|6657.7|6655.9|6658.3|6656.5|6660.6|6658.8|6657.6|6655.3|412
1644999900000|2022-02-16 08:25:00|6658.2|6656.4|6654.2|6652.4|6658.5|6656.5|6653.4|6651.6|393
1645000200000|2022-02-16 08:30:00|6654.3|6652.5|6654.3|6652.5|6656|6653.9|6653.2|6651.4|319
1645000500000|2022-02-16 08:35:00|6654.4|6652.6|6655.6|6653.8|6656.8|6655|6654.2|6652.1|348
1645000800000|2022-02-16 08:40:00|6655.8|6654|6654|6652.2|6656.5|6654.3|6654|6651.8|370
1645001100000|2022-02-16 08:45:00|6654.1|6652.3|6655.5|6653.7|6656|6653.8|6652.6|6650.8|358
1645001400000|2022-02-16 08:50:00|6655.6|6653.8|6653.8|6652|6657.7|6655.4|6652.9|6651.1|419
1645001700000|2022-02-16 08:55:00|6653.9|6652.1|6657.4|6655.6|6658|6656.2|6653.4|6651.6|382
1645002000000|2022-02-16 09:00:00|6657.5|6655.7|6657.9|6656.1|6660.1|6658.3|6656|6654.2|378
1645002300000|2022-02-16 09:05:00|6657.8|6656|6650.1|6648.3|6658.3|6656.5|6649.7|6647.9|487
1645002600000|2022-02-16 09:10:00|6650|6648.2|6654.8|6653|6655.7|6653.9|6649.8|6648|462
1645002900000|2022-02-16 09:15:00|6655|6653.2|6653.8|6652|6655|6653.2|6652|6649.7|385
1645003200000|2022-02-16 09:20:00|6653.7|6651.9|6654.1|6652.3|6654.8|6653|6651.8|6649.9|400
1645003500000|2022-02-16 09:25:00|6654.2|6652.4|6656.6|6654.8|6656.7|6654.9|6654.1|6652.3|309
1645003800000|2022-02-16 09:30:00|6656.5|6654.7|6656.3|6654.5|6658.3|6656.5|6656.1|6654.3|270
1645004100000|2022-02-16 09:35:00|6656.1|6654.3|6653.6|6651.8|6656.1|6654.3|6651.5|6649.7|351
1645004400000|2022-02-16 09:40:00|6653.5|6651.7|6653.2|6651.4|6654.9|6653|6652|6650.2|400
1645004700000|2022-02-16 09:45:00|6653.3|6651.5|6651|6649.2|6653.9|6652.1|6650.5|6648.7|327
1645005000000|2022-02-16 09:50:00|6651.1|6649.3|6650.8|6649|6652.3|6650.4|6650.6|6648.3|290
1645005300000|2022-02-16 09:55:00|6650.7|6648.9|6652.3|6649.3|6652.6|6650.8|6649.7|6647.9|305
1645005600000|2022-02-16 10:00:00|6652.2|6649.2|6651.7|6649.9|6652.6|6650.8|6650.1|6648.3|306
1645005900000|2022-02-16 10:05:00|6651.6|6649.8|6653.1|6651.3|6653.1|6651.3|6650.5|6648.2|282
1645006200000|2022-02-16 10:10:00|6653|6651.2|6651.5|6649.7|6654.7|6652.6|6651.4|6649.6|305
1645006500000|2022-02-16 10:15:00|6651.6|6649.8|6648.9|6647.1|6653.9|6652.1|6648.8|6646.8|317
1645006800000|2022-02-16 10:20:00|6648.5|6646.7|6644.8|6641.8|6648.9|6647.1|6643.8|6641.1|334
1645007100000|2022-02-16 10:25:00|6644.7|6641.7|6645.5|6643.7|6647.4|6644.9|6643.5|6641.1|333
1645007400000|2022-02-16 10:30:00|6645.4|6643.6|6647.6|6645.8|6648|6646.2|6645.4|6643.6|306
1645007700000|2022-02-16 10:35:00|6647.5|6645.7|6648.7|6646.9|6649.7|6647.9|6647.3|6645.5|337
1645008000000|2022-02-16 10:40:00|6648.6|6646.8|6646.6|6644.8|6650|6648.2|6645.8|6644|303
1645008300000|2022-02-16 10:45:00|6646.4|6644.6|6643.1|6641.3|6646.5|6644.7|6642.7|6640.9|284
1645008600000|2022-02-16 10:50:00|6643|6641.2|6645.3|6643.5|6646.4|6644.6|6643|6641.2|254
1645008900000|2022-02-16 10:55:00|6645.2|6643.4|6646.1|6644.3|6646.8|6645|6643.1|6641.3|295
1645009200000|2022-02-16 11:00:00|6645.8|6644|6646.7|6644.9|6647.7|6645.9|6645.7|6643.9|262
1645009500000|2022-02-16 11:05:00|6646.8|6645|6646.6|6644.8|6648.6|6646.8|6646.2|6644.4|250
1645009800000|2022-02-16 11:10:00|6646.7|6644.9|6645.6|6643.8|6647.6|6645.8|6645.6|6643.8|281
1645010100000|2022-02-16 11:15:00|6645.5|6643.7|6646.3|6644.5|6647|6645.2|6645.5|6643.7|306
1645010400000|2022-02-16 11:20:00|6646.2|6644.4|6644.9|6643.1|6646.9|6645.1|6644.7|6642.9|243
1645010700000|2022-02-16 11:25:00|6645|6643.2|6647|6645.2|6647|6645.2|6644.8|6643|229
1645011000000|2022-02-16 11:30:00|6646.9|6645.1|6650.5|6648.7|6651.5|6649.7|6646.4|6644.6|265
1645011300000|2022-02-16 11:35:00|6650.6|6648.8|6648.7|6646.9|6651.4|6649.3|6648|6646.2|247
1645011600000|2022-02-16 11:40:00|6648.8|6647|6650.1|6648.3|6651|6649.2|6648.3|6646.5|313
1645011900000|2022-02-16 11:45:00|6650|6648.2|6651.9|6650.1|6651.9|6650.1|6649.2|6647.4|278
1645012200000|2022-02-16 11:50:00|6652|6650.2|6649.8|6648|6653.1|6650.9|6649.3|6647.5|344
1645012500000|2022-02-16 11:55:00|6649.9|6648.1|6650.5|6648.7|6651.2|6649.4|6649.2|6647.4|331
1645012800000|2022-02-16 12:00:00|6650.6|6648.8|6651.7|6649.9|6652.2|6650.4|6650.3|6648.5|335
1645013100000|2022-02-16 12:05:00|6651.6|6649.8|6650.8|6649|6652.3|6650.5|6650.2|6648.4|310
1645013400000|2022-02-16 12:10:00|6650.7|6648.9|6650.8|6649|6651.1|6649.3|6649.3|6647.5|292
1645013700000|2022-02-16 12:15:00|6650.7|6648.9|6650.2|6648.4|6650.9|6649.1|6648.8|6647|192
1645014000000|2022-02-16 12:20:00|6650.3|6648.5|6653.1|6651.3|6654.3|6652.1|6649.8|6648|264
1645014300000|2022-02-16 12:25:00|6653|6651.2|6653.1|6651.3|6653.7|6651.8|6650.8|6648.4|337
1645014600000|2022-02-16 12:30:00|6653.2|6651.4|6651.9|6650.1|6653.8|6651.9|6651.8|6649.3|259
1645014900000|2022-02-16 12:35:00|6651.8|6650|6648.8|6647|6652.7|6650.9|6648.1|6646.3|327
1645015200000|2022-02-16 12:40:00|6648.7|6646.9|6647|6645.2|6649.5|6647.4|6646.5|6644.7|321
1645015500000|2022-02-16 12:45:00|6647.1|6645.3|6647.6|6645.8|6648.1|6646.3|6646.1|6644.3|301
1645015800000|2022-02-16 12:50:00|6647.7|6645.9|6645.8|6644|6648.2|6646.4|6645.4|6643.6|323
1645016100000|2022-02-16 12:55:00|6645.9|6644.1|6647.3|6645.5|6649.1|6647.1|6643|6641.2|394
1645016400000|2022-02-16 13:00:00|6647.1|6645.3|6648.3|6646.5|6649.4|6647.6|6645.8|6644|410
1645016700000|2022-02-16 13:05:00|6648.5|6646.7|6646.2|6644.4|6648.5|6646.7|6645.7|6643.8|253
1645017000000|2022-02-16 13:10:00|6646.1|6644.3|6648.3|6646.5|6648.3|6646.5|6645.7|6643.9|243
1645017300000|2022-02-16 13:15:00|6648.2|6646.4|6649.5|6647.7|6650|6648.2|6647.2|6645.4|202
1645017600000|2022-02-16 13:20:00|6649.6|6647.8|6646.7|6644.9|6650|6648.2|6646.6|6644.8|264
1645017900000|2022-02-16 13:25:00|6646.8|6645|6643.9|6639.9|6647.1|6645|6643.3|6639.6|308
1645018200000|2022-02-16 13:30:00|6643.8|6639.8|6647.7|6645.9|6649.3|6646.9|6639.6|6636.6|654
1645018500000|2022-02-16 13:35:00|6647.5|6645.7|6645.1|6642.1|6649.3|6647.2|6644.6|6642.1|486
1645018800000|2022-02-16 13:40:00|6644.9|6641.9|6645.3|6642.3|6646.3|6644.1|6643.2|6640.6|423
1645019100000|2022-02-16 13:45:00|6645.2|6642.2|6639.7|6636.7|6648.3|6646.5|6639.3|6636.5|493
1645019400000|2022-02-16 13:50:00|6639.8|6636.8|6642.2|6640.4|6645.4|6643.1|6638.5|6636.3|620
1645019700000|2022-02-16 13:55:00|6641.8|6640|6640.6|6638.8|6642.2|6640.4|6638.7|6636.9|546
1645020000000|2022-02-16 14:00:00|6640.5|6638.7|6638.5|6636.7|6640.6|6638.8|6635.5|6633.7|452
1645020300000|2022-02-16 14:05:00|6638.3|6636.5|6641.2|6639.4|6641.2|6639.4|6637.5|6635.7|420
1645020600000|2022-02-16 14:10:00|6641|6639.2|6639.8|6636.8|6641|6639.2|6638.2|6635.9|376
1645020900000|2022-02-16 14:15:00|6639.9|6636.9|6641.4|6639.6|6641.8|6640|6638.5|6636.4|389
1645021200000|2022-02-16 14:20:00|6641.3|6639.5|6641.3|6639.5|6642.4|6640.6|6639|6637.2|369
1645021500000|2022-02-16 14:25:00|6641.4|6639.6|6646.2|6644.4|6647.4|6645.4|6640.6|6638.8|401
1645021800000|2022-02-16 14:30:00|6646.3|6644.5|6654.8|6653|6656.1|6654.3|6646.1|6644.3|571
1645022100000|2022-02-16 14:35:00|6654.7|6652.9|6654.7|6652.9|6658|6656.2|6654.1|6652.3|489
1645022400000|2022-02-16 14:40:00|6654.5|6652.7|6656.4|6654.6|6659.6|6657.7|6654.2|6652.4|473
1645022700000|2022-02-16 14:45:00|6656.5|6654.7|6659.2|6657.4|6661.8|6660|6656.5|6654.6|480
1645023000000|2022-02-16 14:50:00|6659.3|6657.5|6658|6655|6659.4|6657.5|6655|6653.1|503
1645023300000|2022-02-16 14:55:00|6657.9|6654.9|6658.2|6656.4|6661.1|6659|6656.9|6654.9|489
1645023600000|2022-02-16 15:00:00|6658|6656.2|6657.2|6655.4|6662.5|6660.4|6655.3|6653.4|563
1645023900000|2022-02-16 15:05:00|6657.3|6655.5|6660.5|6658.7|6662|6660.2|6657.3|6655.5|446
1645024200000|2022-02-16 15:10:00|6660.6|6658.8|6659.2|6657.4|6665.3|6663.5|6658.2|6656.4|452
1645024500000|2022-02-16 15:15:00|6659.1|6657.3|6656.8|6655|6660.3|6658.5|6656.4|6654.4|438
1645024800000|2022-02-16 15:20:00|6657.1|6655.3|6658|6656.2|6659.7|6657.9|6656.3|6654.3|460
1645025100000|2022-02-16 15:25:00|6658.2|6656.4|6658.9|6657.1|6659.9|6658.1|6656.3|6653.9|465
1645025400000|2022-02-16 15:30:00|6658.7|6656.9|6658.8|6657|6661.9|6660.1|6657.9|6655.6|506
1645025700000|2022-02-16 15:35:00|6658.7|6656.9|6658.9|6657.1|6661.1|6659.3|6657.4|6655.4|435
1645026000000|2022-02-16 15:40:00|6659|6657.2|6657.2|6655.4|6660.8|6659|6656.8|6655|349
1645026300000|2022-02-16 15:45:00|6656.7|6654.9|6654.7|6652.9|6657.5|6655.7|6653.3|6651.5|446
1645026600000|2022-02-16 15:50:00|6654.8|6653|6657.6|6655.8|6658.6|6656.2|6654.7|6652.4|423
1645026900000|2022-02-16 15:55:00|6657.8|6656|6657.1|6655.3|6659.2|6657|6654.7|6652.9|546
1645027200000|2022-02-16 16:00:00|6656.9|6655.1|6657.9|6656.1|6658.8|6657|6653.9|6652.1|424
1645027500000|2022-02-16 16:05:00|6657.8|6656|6657.3|6655.5|6658.4|6656.6|6654.7|6652.9|335
1645027800000|2022-02-16 16:10:00|6657.4|6655.6|6659.1|6657.3|6659.9|6657.8|6656.6|6654.8|302
1645028100000|2022-02-16 16:15:00|6659.4|6657.6|6657.5|6655.7|6660.8|6659|6657.5|6655.5|331
1645028400000|2022-02-16 16:20:00|6657.6|6655.8|6661.3|6659.5|6661.3|6659.5|6656.8|6654.6|267
1645028700000|2022-02-16 16:25:00|6661.2|6659.4|6664.1|6662.3|6664.3|6662.5|6660.9|6659.1|339
1645029000000|2022-02-16 16:30:00|6664.2|6662.4|6667.2|6665.4|6667.3|6665.5|6663.7|6661.6|344
1645029300000|2022-02-16 16:35:00|6667.3|6665.5|6666.3|6664.5|6669|6666.6|6665.6|6663.6|362
1645029600000|2022-02-16 16:40:00|6666.4|6664.6|6663.3|6661.5|6666.5|6664.7|6663.1|6661.3|336
1645029900000|2022-02-16 16:45:00|6663.2|6661.4|6663.5|6661.7|6663.7|6661.9|6661.5|6659.7|322
1645030200000|2022-02-16 16:50:00|6663.6|6661.8|6667.4|6664.4|6667.8|6665.3|6663.3|6661.5|330
1645030500000|2022-02-16 16:55:00|6667.5|6664.5|6670.5|6668.7|6671.1|6669.3|6666.5|6664.2|311
1645030800000|2022-02-16 17:00:00|6670.6|6668.8|6672.5|6670.7|6672.7|6670.9|6670.2|6668.4|210
1645031100000|2022-02-16 17:05:00|6672.6|6670.8|6673.3|6670.3|6674.8|6672.5|6672.5|6670.2|278
1645031400000|2022-02-16 17:10:00|6673.4|6670.4|6671.1|6669.3|6673.4|6670.9|6669.8|6667.4|267
1645031700000|2022-02-16 17:15:00|6671.2|6669.4|6673.6|6671.8|6674.3|6672.5|6670.8|6668.4|271
1645032000000|2022-02-16 17:20:00|6673.7|6671.9|6672.2|6670.4|6676|6673.6|6671.6|6669.8|302
1645032300000|2022-02-16 17:25:00|6672.1|6670.3|6674.8|6673|6675.3|6673.5|6671.7|6669.9|298
1645032600000|2022-02-16 17:30:00|6674.9|6673.1|6670|6668.2|6675.6|6673.2|6669.4|6667.4|321
1645032900000|2022-02-16 17:35:00|6669.9|6668.1|6671.2|6669.4|6671.6|6669.7|6669|6667|369
1645033200000|2022-02-16 17:40:00|6671.3|6669.5|6672.9|6671.1|6674.4|6672.6|6671.3|6669.5|312
1645033500000|2022-02-16 17:45:00|6673|6671.2|6675.8|6674|6676.7|6674.4|6672.9|6670.4|309
1645033800000|2022-02-16 17:50:00|6675.9|6674.1|6674.7|6672.9|6676.6|6674.7|6674.1|6671.9|280
1645034100000|2022-02-16 17:55:00|6674.8|6673|6675.2|6672.2|6676.6|6674.3|6673.3|6670.9|308
1645034400000|2022-02-16 18:00:00|6675.1|6672.1|6671.4|6669.6|6675.1|6672.1|6671|6669.2|296
1645034700000|2022-02-16 18:05:00|6671.5|6669.7|6672.9|6671.1|6673.4|6671.6|6670.9|6669.1|244
1645035000000|2022-02-16 18:10:00|6673.1|6671.3|6673.9|6672.1|6674.3|6672.5|6670.4|6668.1|294
1645035300000|2022-02-16 18:15:00|6674|6672.2|6679.2|6677.4|6680.3|6678|6674|6671.7|344
1645035600000|2022-02-16 18:20:00|6679.8|6676.8|6686.6|6683.6|6686.7|6684.2|6679.5|6676.8|456
1645035900000|2022-02-16 18:25:00|6686.7|6683.7|6679|6677.2|6686.8|6684|6678.7|6676.5|372
1645036200000|2022-02-16 18:30:00|6678.9|6677.1|6679.2|6677.4|6680.8|6679|6678.9|6677.1|302
1645036500000|2022-02-16 18:35:00|6679.5|6677.7|6677.3|6675.5|6679.7|6677.9|6677|6675.2|251
1645036800000|2022-02-16 18:40:00|6677.2|6675.4|6675.2|6673.4|6677.5|6675.7|6675|6673.2|344
1645037100000|2022-02-16 18:45:00|6675.1|6673.3|6677.9|6676.1|6677.9|6676.1|6674.9|6673.1|227
1645037400000|2022-02-16 18:50:00|6677.8|6676|6676.1|6674.3|6679.4|6677.5|6675.9|6674.1|229
1645037700000|2022-02-16 18:55:00|6676|6674.2|6674.9|6670.9|6676|6674.2|6672.3|6670.1|335
1645038000000|2022-02-16 19:00:00|6674.8|6670.8|6680.7|6677.7|6681.8|6678.8|6665.9|6662.9|617
1645038300000|2022-02-16 19:05:00|6680.6|6677.6|6687.2|6684.2|6689.1|6686.6|6680.3|6677.3|740
1645038600000|2022-02-16 19:10:00|6687.3|6684.3|6688.9|6685.9|6691.2|6688.3|6683.3|6680.3|646
1645038900000|2022-02-16 19:15:00|6689.3|6686.3|6687.8|6684.8|6690.7|6688.4|6686|6683.6|582
1645039200000|2022-02-16 19:20:00|6687.7|6684.7|6691.3|6688.3|6691.7|6689.5|6686.7|6684.7|536
1645039500000|2022-02-16 19:25:00|6691.2|6688.2|6689.7|6686.7|6691.2|6689.3|6687.6|6685.5|484
1645039800000|2022-02-16 19:30:00|6689|6687.2|6686.1|6684.3|6692.2|6690.4|6685.9|6683.9|507
1645040100000|2022-02-16 19:35:00|6686.5|6684.7|6682.9|6679.9|6687.7|6685.2|6682.2|6679.9|421
1645040400000|2022-02-16 19:40:00|6682.6|6680.8|6679.7|6677.9|6683.3|6681|6679.3|6676.9|438
1645040700000|2022-02-16 19:45:00|6680.6|6677.6|6679.5|6677.7|6681.9|6679.4|6679.2|6677.2|361
1645041000000|2022-02-16 19:50:00|6679.6|6677.8|6684.6|6682.8|6684.7|6682.9|6679.6|6677.4|375
1645041300000|2022-02-16 19:55:00|6684.7|6682.9|6688.8|6687|6689.1|6687.3|6684.7|6682.4|488
1645041600000|2022-02-16 20:00:00|6689.6|6687.8|6691|6689.2|6692.4|6689.9|6688.3|6686.2|437
1645041900000|2022-02-16 20:05:00|6690.6|6688.8|6689.3|6687.5|6691.8|6689.3|6688.9|6686.6|342
1645042200000|2022-02-16 20:10:00|6689.4|6687.6|6688.7|6686.9|6689.9|6687.9|6685.7|6683.7|353
1645042500000|2022-02-16 20:15:00|6688.8|6687|6691.7|6688.7|6691.9|6690.1|6688.8|6687|342
1645042800000|2022-02-16 20:20:00|6691.6|6688.6|6687.6|6685.8|6691.7|6689.6|6687.5|6685.7|355
1645043100000|2022-02-16 20:25:00|6687.7|6685.9|6687.6|6685.8|6690.6|6688.6|6687.4|6685.2|400
1645043400000|2022-02-16 20:30:00|6687.2|6685.4|6688.7|6686.9|6689.1|6687|6686.7|6684.5|425
1645043700000|2022-02-16 20:35:00|6688.8|6687|6690.1|6688.3|6691.2|6689.1|6687.8|6686|324
1645044000000|2022-02-16 20:40:00|6690|6688.2|6690.6|6687.6|6691|6688.9|6689.3|6687.4|361
1645044300000|2022-02-16 20:45:00|6690.5|6687.5|6690.3|6687.3|6690.7|6688.5|6687.6|6685.5|332
1645044600000|2022-02-16 20:50:00|6690.1|6688.3|6686.8|6683.8|6691.8|6689.5|6686.2|6683.6|373
1645044900000|2022-02-16 20:55:00|6686.7|6683.7|6687.7|6684.7|6688|6685.4|6685.7|6683.3|359
1645045200000|2022-02-16 21:00:00|6687.8|6684.8|6684.4|6681.4|6687.8|6684.8|6683.6|6681.2|283
1645045500000|2022-02-16 21:05:00|6684.5|6681.5|6683.8|6682|6685.2|6682.8|6683.7|6681.3|190
1645045800000|2022-02-16 21:10:00|6683.7|6681.9|6684.9|6681.9|6686.1|6683.8|6683.7|6681.4|178
1645046100000|2022-02-16 21:15:00|6684.3|6682.5|6684.4|6681.4|6686.2|6683.8|6683.8|6681.2|151
1645046400000|2022-02-16 21:20:00|6684.6|6681.6|6683.2|6681.4|6685.2|6683.2|6682.1|6679.6|255
1645046700000|2022-02-16 21:25:00|6683.1|6681.3|6683|6680|6684.5|6682|6683|6680|214
1645047000000|2022-02-16 21:30:00|6683.1|6680.1|6681.3|6679.5|6684.4|6681.9|6681.2|6678.8|205
1645047300000|2022-02-16 21:35:00|6682.2|6679.2|6683.4|6680.4|6683.7|6681.2|6681.3|6679.1|147
1645047600000|2022-02-16 21:40:00|6683.5|6680.5|6683.9|6680.9|6683.9|6681.3|6682.6|6680.2|135
1645047900000|2022-02-16 21:45:00|6683.8|6680.8|6683.4|6680.4|6684.2|6681.7|6683|6680|156
1645048200000|2022-02-16 21:50:00|6683.3|6680.3|6683.4|6680.4|6684.4|6681.4|6682.7|6680.2|165
1645048500000|2022-02-16 21:55:00|6683.5|6680.5|6681.1|6677.1|6683.9|6680.5|6677|6673|361
1645048800000|2022-02-16 22:00:00|6678.9|6674.9|6681.6|6677.6|6682.3|6678.3|6677.7|6673.7|98
1645049100000|2022-02-16 22:05:00|6680.7|6676.7|6685.3|6681.3|6686.7|6682.7|6680.7|6676.7|137
1645049400000|2022-02-16 22:10:00|6685.4|6681.4|6684.3|6680.3|6685.5|6681.5|6683|6679|126
1645049700000|2022-02-16 22:15:00|6684.2|6680.2|6684.1|6680.1|6684.6|6680.6|6683.3|6679.5|103
1645050000000|2022-02-16 22:20:00|6684|6680|6683.9|6679.9|6686|6682|6683|6679|163
1645050300000|2022-02-16 22:25:00|6683.8|6679.8|6683.9|6679.9|6684.5|6680.5|6683.4|6679.4|107
1645050600000|2022-02-16 22:30:00|6683.8|6679.8|6683.7|6679.7|6684.4|6680.4|6683.4|6679.4|161
1645050900000|2022-02-16 22:35:00|6683.5|6679.5|6682.2|6679.2|6685|6681|6681|6677|218
1645051200000|2022-02-16 22:40:00|6682|6679|6681.2|6677.2|6683|6679.4|6678.9|6674.9|203
1645051500000|2022-02-16 22:45:00|6681.6|6677.6|6681.3|6677.3|6681.9|6678|6680.9|6676.9|110
1645051800000|2022-02-16 22:50:00|6681.5|6677.5|6683.7|6679.7|6683.9|6680.1|6681|6677.1|168
1645052100000|2022-02-16 22:55:00|6683.6|6679.6|6683.4|6679.4|6684.6|6680.6|6682.2|6679|144
1645052400000|2022-02-16 23:00:00|6683|6679.2|6687.7|6684.7|6688|6685|6682.4|6679|416
1645052700000|2022-02-16 23:05:00|6687.5|6684.5|6689.9|6686.9|6690.2|6687.2|6687.5|6684.5|181
1645053000000|2022-02-16 23:10:00|6690.1|6687.1|6691.3|6688.3|6691.5|6688.8|6689.8|6686.8|168
1645053300000|2022-02-16 23:15:00|6691.2|6688.2|6688.2|6685.2|6691.4|6688.9|6687.2|6684.4|160
1645053600000|2022-02-16 23:20:00|6688.3|6685.3|6691.7|6688.7|6691.7|6689.3|6688.1|6685.1|134
1645053900000|2022-02-16 23:25:00|6691|6689.2|6690.6|6687.6|6691.7|6689.4|6690.4|6687.4|124
1645054200000|2022-02-16 23:30:00|6690.5|6687.5|6689.9|6686.9|6691.6|6688.6|6689.7|6686.7|173
1645054500000|2022-02-16 23:35:00|6689.8|6686.8|6691|6688|6692.4|6689.4|6687|6684.6|185
1645054800000|2022-02-16 23:40:00|6691.1|6688.1|6682.5|6679.5|6691.7|6688.7|6682.1|6679.5|330
1645055100000|2022-02-16 23:45:00|6682.4|6679.4|6685.1|6682.1|6687.1|6684.8|6681.7|6678.7|230
1645055400000|2022-02-16 23:50:00|6685.5|6682.5|6685.6|6682.6|6686|6683.1|6683.4|6680.6|147
1645055700000|2022-02-16 23:55:00|6685.5|6682.5|6681.4|6678.4|6685.8|6682.8|6681|6678|162
1645056000000|2022-02-17 00:00:00|6681.1|6678.1|6689.9|6688.1|6689.9|6688.1|6680.4|6678.1|317
1645056300000|2022-02-17 00:05:00|6690|6688.2|6695.9|6692.9|6696|6693.6|6689.5|6687.3|323
1645056600000|2022-02-17 00:10:00|6695.4|6693.6|6697.8|6694.8|6697.8|6695.5|6694.3|6691.6|300
1645056900000|2022-02-17 00:15:00|6698|6696.2|6694.5|6692.7|6698.7|6696.3|6693.4|6691.6|244
1645057200000|2022-02-17 00:20:00|6694.9|6693.1|6695|6693.2|6696.1|6694|6694.3|6692|261
1645057500000|2022-02-17 00:25:00|6694.9|6693.1|6693.3|6689.3|6698.7|6696.6|6690.5|6686.5|360
1645057800000|2022-02-17 00:30:00|6693.4|6689.4|6695.1|6693.3|6698.4|6695.4|6693|6689.4|415
1645058100000|2022-02-17 00:35:00|6695.3|6693.5|6692|6690.2|6695.6|6693.8|6691|6689.2|294
1645058400000|2022-02-17 00:40:00|6691.9|6690.1|6693.6|6691.8|6696.4|6694.6|6691.7|6689.9|274
1645058700000|2022-02-17 00:45:00|6693.5|6691.7|6692.7|6690.9|6694.2|6692.4|6690.2|6687.7|234
1645059000000|2022-02-17 00:50:00|6692.8|6691|6691.1|6688.1|6693.1|6691|6687.7|6685.5|344
1645059300000|2022-02-17 00:55:00|6691|6688|6690.1|6688.3|6693.7|6691.3|6689.5|6687.1|292
1645059600000|2022-02-17 01:00:00|6690|6688.2|6689.6|6687.8|6691.7|6689.9|6688.9|6686.8|341
1645059900000|2022-02-17 01:05:00|6689.7|6687.9|6686.4|6684.6|6690.9|6688.4|6686.1|6684|371
1645060200000|2022-02-17 01:10:00|6686.5|6684.7|6688.9|6687.1|6689.2|6687.2|6685.7|6683.8|335
1645060500000|2022-02-17 01:15:00|6689|6687.2|6689.5|6687.7|6691.1|6688.2|6688|6685.6|268
1645060800000|2022-02-17 01:20:00|6689.6|6687.8|6693.4|6691.6|6695.4|6693.6|6689.6|6687.8|322
1645061100000|2022-02-17 01:25:00|6693.5|6691.7|6694.1|6691.1|6695.6|6693.8|6693.1|6691.1|284
1645061400000|2022-02-17 01:30:00|6693.5|6691.7|6692.4|6690.6|6694.6|6692.2|6691.7|6689.5|288
1645061700000|2022-02-17 01:35:00|6692.3|6690.5|6695.9|6694.1|6695.9|6694.1|6691.1|6689.3|173
1645062000000|2022-02-17 01:40:00|6695.8|6694|6696.2|6694.4|6698.1|6696.1|6695.5|6693.7|331
1645062300000|2022-02-17 01:45:00|6696.1|6694.3|6698.1|6696.3|6699|6697.2|6695.2|6693|403
1645062600000|2022-02-17 01:50:00|6698|6696.2|6700|6698.2|6700.7|6698.8|6697.6|6695.8|321
1645062900000|2022-02-17 01:55:00|6699.9|6698.1|6700.9|6697.9|6701.1|6698.6|6699.5|6697.1|236
1645063200000|2022-02-17 02:00:00|6700.8|6697.8|6699.4|6697.6|6701|6698.7|6699.3|6696.9|258
1645063500000|2022-02-17 02:05:00|6699.3|6697.5|6700.4|6698.6|6700.8|6699|6699.3|6697|218
1645063800000|2022-02-17 02:10:00|6700.6|6698.8|6701.7|6698.7|6702.1|6700|6699.7|6697.6|295
1645064100000|2022-02-17 02:15:00|6701.8|6698.8|6701.6|6699.8|6701.8|6700|6700.5|6698.6|206
1645064400000|2022-02-17 02:20:00|6701.5|6699.7|6701|6699.2|6701.7|6699.9|6698.1|6696.3|290
1645064700000|2022-02-17 02:25:00|6701.1|6699.3|6705.1|6702.1|6705.7|6703.2|6701.1|6699.3|264
1645065000000|2022-02-17 02:30:00|6705.2|6702.2|6703.6|6701.8|6705.2|6702.8|6701.4|6699.6|243
1645065300000|2022-02-17 02:35:00|6703.5|6701.7|6703.8|6702|6704.9|6703.1|6702.7|6700.5|239
1645065600000|2022-02-17 02:40:00|6703.9|6702.1|6703.6|6700.6|6706.7|6704.1|6702.9|6700.6|275
1645065900000|2022-02-17 02:45:00|6703.7|6700.7|6700.9|6699.1|6703.7|6701.8|6700.2|6698|257
1645066200000|2022-02-17 02:50:00|6701|6699.2|6700.3|6698.5|6702.1|6700|6699.2|6696.9|224
1645066500000|2022-02-17 02:55:00|6700.4|6698.6|6700.3|6698.5|6701.1|6699.1|6699.5|6697.5|214
1645066800000|2022-02-17 03:00:00|6700.2|6698.4|6700.6|6697.6|6700.6|6698.7|6698.7|6696.4|202
1645067100000|2022-02-17 03:05:00|6700.5|6697.5|6699|6697.2|6700.7|6698.6|6698.4|6696.6|206
1645067400000|2022-02-17 03:10:00|6698.8|6697|6700.5|6698.7|6700.7|6698.9|6698.1|6696.3|307
1645067700000|2022-02-17 03:15:00|6700.4|6698.6|6700.4|6698.6|6701.3|6699.4|6700|6698.2|122
1645068000000|2022-02-17 03:20:00|6700.5|6698.7|6700.5|6698.7|6701.1|6699.3|6700.3|6698.5|86
1645068300000|2022-02-17 03:25:00|6700.4|6698.6|6700.5|6698.7|6701.2|6698.9|6700.3|6698.2|75
1645068600000|2022-02-17 03:30:00|6700.4|6698.6|6700.8|6699|6701.6|6699.4|6700.4|6698.5|153
1645068900000|2022-02-17 03:35:00|6700.9|6699.1|6700.4|6698.6|6701.8|6700|6700.2|6698.4|140
1645069200000|2022-02-17 03:40:00|6700.5|6698.7|6700.3|6698.5|6701.3|6699.5|6700.1|6698.3|120
1645069500000|2022-02-17 03:45:00|6700.2|6698.4|6698.2|6696.4|6702.2|6700.4|6698.2|6696.4|241
1645069800000|2022-02-17 03:50:00|6698.3|6696.5|6684.4|6681.4|6698.8|6696.7|6684.3|6681.3|366
1645070100000|2022-02-17 03:55:00|6684.5|6681.5|6672|6669|6684.7|6681.7|6670.7|6667.7|920
1645070400000|2022-02-17 04:00:00|6671.3|6668.3|6663.6|6660.6|6673.2|6670.2|6660.6|6657.6|896
1645070700000|2022-02-17 04:05:00|6663.5|6660.5|6671.2|6668.2|6671.4|6668.4|6661|6658|764
1645071000000|2022-02-17 04:10:00|6671.3|6668.3|6683.6|6680.6|6691.6|6688.6|6668.6|6665.6|884
1645071300000|2022-02-17 04:15:00|6683.4|6680.4|6679.1|6676.1|6684|6681|6675.3|6672.3|813
1645071600000|2022-02-17 04:20:00|6678.9|6675.9|6677|6674|6679.9|6677.1|6676.3|6673.5|614
1645071900000|2022-02-17 04:25:00|6677.1|6674.1|6677.6|6674.6|6679.2|6676.2|6675.2|6672.7|492
1645072200000|2022-02-17 04:30:00|6677.5|6674.5|6680.6|6677.6|6683.6|6680.6|6677.5|6674.5|465
1645072500000|2022-02-17 04:35:00|6680.7|6677.7|6680.7|6677.7|6681.7|6679.3|6678.7|6676.2|360
1645072800000|2022-02-17 04:40:00|6680.6|6677.6|6679.6|6677.8|6683.6|6681.2|6679.5|6677.2|369
1645073100000|2022-02-17 04:45:00|6679.7|6677.9|6678.2|6675.2|6681|6679|6676.5|6674.3|348
1645073400000|2022-02-17 04:50:00|6678.1|6675.1|6675.7|6673.9|6678.6|6676.7|6675.4|6673.6|337
1645073700000|2022-02-17 04:55:00|6675.8|6674|6674.5|6671.5|6677.6|6675.2|6673.8|6671.4|382
1645074000000|2022-02-17 05:00:00|6674.4|6671.4|6678|6675|6678.8|6676.4|6673.9|6671.4|340
1645074300000|2022-02-17 05:05:00|6678.1|6675.1|6680|6678.2|6683.5|6680.5|6677.4|6675|532
1645074600000|2022-02-17 05:10:00|6679.6|6677.8|6678.6|6676.8|6681.2|6679.4|6677.8|6675.5|458
1645074900000|2022-02-17 05:15:00|6678.7|6676.9|6681.1|6679.3|6682.5|6680.2|6678.1|6675.9|361
1645075200000|2022-02-17 05:20:00|6681.3|6679.5|6684.3|6682.5|6685.2|6683.4|6681.3|6679|311
1645075500000|2022-02-17 05:25:00|6684.4|6682.6|6682.3|6680.5|6686.5|6684.3|6681.9|6680|300
1645075800000|2022-02-17 05:30:00|6682.2|6680.4|6685.3|6683.5|6686.2|6684|6682.1|6680.3|409
1645076100000|2022-02-17 05:35:00|6685.9|6682.9|6686.3|6683.3|6686.9|6685.1|6684.6|6682.2|315
1645076400000|2022-02-17 05:40:00|6686.4|6683.4|6687|6684|6687|6684.9|6683.8|6681.4|251
1645076700000|2022-02-17 05:45:00|6687.1|6684.1|6684.6|6681.6|6687.2|6684.7|6683.7|6681.4|308
1645077000000|2022-02-17 05:50:00|6684.1|6682.3|6684.3|6681.3|6684.7|6682.8|6681.8|6679.4|268
1645077300000|2022-02-17 05:55:00|6684.4|6681.4|6686.7|6683.7|6686.8|6684.4|6683.3|6680.9|316
1645077600000|2022-02-17 06:00:00|6686.6|6683.6|6684.9|6683.1|6687.3|6685|6684.2|6682.1|299
1645077900000|2022-02-17 06:05:00|6685|6683.2|6683.9|6682.1|6685.7|6683.9|6682.4|6680.6|298
1645078200000|2022-02-17 06:10:00|6683.8|6682|6683.5|6681.7|6684.1|6682.3|6681.4|6679.2|310
1645078500000|2022-02-17 06:15:00|6683.4|6681.6|6682.9|6681.1|6684.8|6683|6681.9|6680|311
1645078800000|2022-02-17 06:20:00|6683|6681.2|6682.9|6681.1|6684.7|6682.4|6682.1|6680|305
1645079100000|2022-02-17 06:25:00|6682.8|6681|6695.7|6692.7|6696.1|6693.1|6681.3|6679.2|356
1645079400000|2022-02-17 06:30:00|6696.1|6693.1|6689.2|6686.2|6696.6|6693.6|6684.7|6682.1|686
1645079700000|2022-02-17 06:35:00|6689.4|6686.4|6688.6|6686.8|6690.2|6687.6|6685.2|6682.6|423
1645080000000|2022-02-17 06:40:00|6688.5|6686.7|6685.6|6683.8|6691.3|6688.9|6685.4|6683.1|347
1645080300000|2022-02-17 06:45:00|6685.5|6683.7|6688.2|6685.2|6688.4|6686.3|6684.9|6683.1|438
1645080600000|2022-02-17 06:50:00|6688.1|6685.1|6690.1|6688.3|6691.9|6689.7|6687.4|6685|483
1645080900000|2022-02-17 06:55:00|6690.2|6688.4|6690|6687|6693.5|6691.2|6689.4|6686.4|419
1645081200000|2022-02-17 07:00:00|6689.9|6686.9|6691.4|6689.6|6694|6691.7|6688.7|6685.7|518
1645081500000|2022-02-17 07:05:00|6691.5|6689.7|6693.1|6691.3|6695.5|6693.5|6690.6|6688.8|396
1645081800000|2022-02-17 07:10:00|6693|6691.2|6692.8|6691|6695.5|6693|6690.6|6688.2|496
1645082100000|2022-02-17 07:15:00|6692.6|6690.8|6691|6689.2|6692.8|6691|6689.3|6687.5|399
1645082400000|2022-02-17 07:20:00|6690.9|6689.1|6693.1|6691.3|6695.6|6693.2|6690.1|6687.9|327
1645082700000|2022-02-17 07:25:00|6693.2|6691.4|6692.4|6690.6|6693.6|6691.4|6690.8|6688.5|295
1645083000000|2022-02-17 07:30:00|6692.2|6690.4|6695.6|6693.8|6696.2|6694.1|6692.2|6690.4|352
1645083300000|2022-02-17 07:35:00|6695.7|6693.9|6695.6|6693.8|6696.8|6695|6693.4|6691.6|333
1645083600000|2022-02-17 07:40:00|6695.4|6693.6|6696.2|6694.4|6697.4|6695.6|6692.8|6691|380
1645083900000|2022-02-17 07:45:00|6696.4|6694.6|6697|6694|6698.2|6695.8|6695|6693.2|408
1645084200000|2022-02-17 07:50:00|6696.6|6694.8|6697.4|6695.6|6697.5|6695.7|6695|6693.2|285
1645084500000|2022-02-17 07:55:00|6697.3|6695.5|6701.7|6699.9|6702.2|6700|6697.1|6695.3|395
1645084800000|2022-02-17 08:00:00|6702.1|6700.3|6706|6703|6707.8|6705.6|6702.1|6700.3|549
1645085100000|2022-02-17 08:05:00|6705.9|6702.9|6706.3|6704.5|6707.5|6705.3|6702.8|6700.9|472
1645085400000|2022-02-17 08:10:00|6706.8|6705|6706.6|6704.8|6710.2|6707.7|6706.3|6703.9|468
1645085700000|2022-02-17 08:15:00|6706.8|6705|6708.1|6705.1|6709.2|6707|6705.4|6702.9|508
1645086000000|2022-02-17 08:20:00|6708|6705|6706.1|6704.3|6710.5|6708.2|6706.1|6704.3|420
1645086300000|2022-02-17 08:25:00|6706.2|6704.4|6691.1|6688.1|6709.2|6707.4|6687.2|6684.2|772
1645086600000|2022-02-17 08:30:00|6691.3|6688.3|6693.5|6690.5|6698.6|6695.6|6691|6688.3|800
1645086900000|2022-02-17 08:35:00|6693.4|6690.4|6697.7|6694.7|6697.7|6695.2|6689.3|6686.3|673
1645087200000|2022-02-17 08:40:00|6697.6|6694.6|6696.6|6694.8|6700.5|6698.1|6695.7|6693.3|538
1645087500000|2022-02-17 08:45:00|6696.5|6694.7|6692.1|6690.3|6698.7|6696.3|6688.2|6685.9|639
1645087800000|2022-02-17 08:50:00|6691.5|6689.7|6694|6692.2|6694.7|6692.7|6689.8|6687.1|600
1645088100000|2022-02-17 08:55:00|6694.1|6692.3|6698.9|6695.9|6699.8|6697.3|6692.4|6690.1|549
1645088400000|2022-02-17 09:00:00|6698.5|6696.7|6698.8|6695.8|6704.6|6702.1|6696.6|6694.3|625
1645088700000|2022-02-17 09:05:00|6698.9|6695.9|6691.8|6690|6699.2|6697.2|6691.6|6688.6|621
1645089000000|2022-02-17 09:10:00|6691.7|6689.9|6690.1|6688.3|6693.1|6690.6|6688.6|6686.6|552
1645089300000|2022-02-17 09:15:00|6690.2|6688.4|6692|6690.2|6693.8|6691.3|6689.6|6687.1|510
1645089600000|2022-02-17 09:20:00|6691.9|6690.1|6693.1|6690.1|6694.8|6692.5|6691.2|6688.9|427
1645089900000|2022-02-17 09:25:00|6693.2|6690.2|6699.5|6696.5|6700.1|6697.8|6692.9|6690.1|327
1645090200000|2022-02-17 09:30:00|6699.6|6696.6|6700.8|6697.8|6702.7|6700.4|6698|6695.6|389
1645090500000|2022-02-17 09:35:00|6700.7|6697.7|6699.2|6696.2|6701|6698.6|6696.8|6694.6|352
1645090800000|2022-02-17 09:40:00|6699.6|6696.6|6697.5|6695.7|6699.7|6697.3|6696.1|6694.1|410
1645091100000|2022-02-17 09:45:00|6698|6696.2|6695.7|6692.7|6698.6|6696.6|6694.9|6692.5|444
1645091400000|2022-02-17 09:50:00|6695.6|6692.6|6697.1|6694.1|6698.1|6695.7|6693.5|6691.1|418
1645091700000|2022-02-17 09:55:00|6696.3|6694.5|6699.7|6697.9|6703.5|6701.3|6696.3|6694.5|362
1645092000000|2022-02-17 10:00:00|6699.8|6698|6699.9|6698.1|6703.1|6701.1|6698.4|6696.5|401
1645092300000|2022-02-17 10:05:00|6700|6698.2|6700.9|6699.1|6701.8|6700|6698.1|6695.8|370
1645092600000|2022-02-17 10:10:00|6700.8|6699|6703.7|6701.9|6703.8|6702|6700.2|6698|341
1645092900000|2022-02-17 10:15:00|6703.8|6702|6702.4|6700.6|6705.1|6703.2|6701.4|6699.6|305
1645093200000|2022-02-17 10:20:00|6702.1|6700.3|6703.6|6701.8|6705.1|6703.3|6701.5|6699.1|334
1645093500000|2022-02-17 10:25:00|6703.5|6701.7|6705.5|6703.7|6707.2|6705.4|6703.2|6701.4|374
1645093800000|2022-02-17 10:30:00|6705.4|6703.6|6704.6|6701.6|6707.2|6704.9|6703.2|6701.1|364
1645094100000|2022-02-17 10:35:00|6704.5|6701.5|6705.4|6703.6|6706.7|6704.4|6703|6701.2|285
1645094400000|2022-02-17 10:40:00|6705.5|6703.7|6707.8|6706|6709.6|6707.4|6704.8|6702.9|348
1645094700000|2022-02-17 10:45:00|6707.9|6706.1|6709.9|6708.1|6710.3|6708.5|6707.8|6705.5|329
1645095000000|2022-02-17 10:50:00|6710|6708.2|6712|6710.2|6712.7|6710.3|6709.5|6707.5|325
1645095300000|2022-02-17 10:55:00|6711.9|6710.1|6713|6711.2|6713.7|6711.8|6710.8|6708.6|320
1645095600000|2022-02-17 11:00:00|6712.7|6710.9|6710|6708.2|6714.2|6712|6709|6707|369
1645095900000|2022-02-17 11:05:00|6709.9|6708.1|6708.2|6706.4|6711.2|6708.9|6707.8|6706|298
1645096200000|2022-02-17 11:10:00|6708.1|6706.3|6713.1|6710.1|6713.6|6711.1|6707.6|6705.7|304
1645096500000|2022-02-17 11:15:00|6713|6710|6710.1|6708.3|6714|6711.6|6709.9|6707.6|297
1645096800000|2022-02-17 11:20:00|6710|6708.2|6708|6706.2|6712.2|6710|6707.9|6706.1|322
1645097100000|2022-02-17 11:25:00|6708.1|6706.3|6708.6|6706.8|6711.4|6708.9|6708.1|6706.3|257
1645097400000|2022-02-17 11:30:00|6708.7|6706.9|6704.7|6702.9|6709.9|6707.5|6704.5|6702.3|256
1645097700000|2022-02-17 11:35:00|6704.5|6702.7|6706.1|6704.3|6707.2|6705.4|6702.8|6701|265
1645098000000|2022-02-17 11:40:00|6706.2|6704.4|6708.2|6706.4|6709.7|6707.9|6706.1|6704.1|262
1645098300000|2022-02-17 11:45:00|6708.1|6706.3|6705|6703.2|6708.7|6706.3|6704.4|6702|302
1645098600000|2022-02-17 11:50:00|6705.4|6703.6|6703.6|6701.8|6706.4|6704.6|6702.6|6700.8|299
1645098900000|2022-02-17 11:55:00|6703.7|6701.9|6708|6706.2|6710.3|6708|6703.7|6701.9|361
1645099200000|2022-02-17 12:00:00|6708.1|6706.3|6710.1|6708.3|6711.4|6709.6|6707.7|6705.9|401
1645099500000|2022-02-17 12:05:00|6710.2|6708.4|6709|6707.2|6710.6|6708.8|6707.9|6706.1|306
1645099800000|2022-02-17 12:10:00|6709.4|6707.6|6708.9|6707.1|6710.5|6708.7|6708.5|6706.7|306
1645100100000|2022-02-17 12:15:00|6708.7|6706.9|6712.6|6710.8|6713.2|6711.2|6708.5|6706.7|258
1645100400000|2022-02-17 12:20:00|6712.5|6710.7|6710.8|6709|6714.3|6712.1|6710|6708.2|283
1645100700000|2022-02-17 12:25:00|6710.9|6709.1|6711.6|6709.8|6712.2|6710.1|6709.9|6707.7|287
1645101000000|2022-02-17 12:30:00|6711.5|6709.7|6711.2|6709.4|6712.5|6710.7|6710.7|6708.5|287
1645101300000|2022-02-17 12:35:00|6711.3|6709.5|6711.8|6710|6712|6710.2|6709.9|6708.1|261
1645101600000|2022-02-17 12:40:00|6711.9|6710.1|6715.3|6713.5|6717.4|6715.2|6711|6709.2|358
1645101900000|2022-02-17 12:45:00|6715.2|6713.4|6715|6713.2|6715.6|6713.7|6713.6|6711.8|328
1645102200000|2022-02-17 12:50:00|6714.9|6713.1|6712.9|6711.1|6716.3|6714.5|6712.2|6710.4|345
1645102500000|2022-02-17 12:55:00|6712.8|6711|6714.3|6712.5|6715.7|6713.5|6712.3|6710.5|355
1645102800000|2022-02-17 13:00:00|6714.2|6712.4|6715.9|6714.1|6717.6|6715.8|6713.9|6712.1|263
1645103100000|2022-02-17 13:05:00|6715.8|6714|6709.2|6707.4|6715.8|6714|6706.8|6705|600
1645103400000|2022-02-17 13:10:00|6709.5|6707.7|6708.7|6706.9|6711.2|6709.3|6707.7|6705.9|437
1645103700000|2022-02-17 13:15:00|6708.9|6707.1|6703.2|6701.4|6709.2|6707.3|6702.1|6699.9|491
1645104000000|2022-02-17 13:20:00|6703.3|6701.5|6704.7|6701.7|6704.7|6702.8|6700.9|6699|344
1645104300000|2022-02-17 13:25:00|6704.8|6701.8|6707.5|6703.5|6707.9|6703.9|6703.7|6701.1|319
1645104600000|2022-02-17 13:30:00|6707.7|6703.7|6706.4|6704.6|6708.2|6706.1|6703.9|6700.9|509
1645104900000|2022-02-17 13:35:00|6706.5|6704.7|6708.6|6706.8|6710.6|6708.8|6706.5|6704.7|378
1645105200000|2022-02-17 13:40:00|6708.5|6706.7|6705.3|6703.5|6709.7|6707.9|6704.1|6702.3|558
1645105500000|2022-02-17 13:45:00|6705.1|6703.3|6705.7|6703.9|6706.9|6705.1|6701.9|6699.5|613
1645105800000|2022-02-17 13:50:00|6705.3|6703.5|6704.8|6703|6708.3|6706.5|6703.5|6701.7|466
1645106100000|2022-02-17 13:55:00|6704.5|6702.7|6707.2|6705.4|6710.2|6708|6700.8|6699|532
1645106400000|2022-02-17 14:00:00|6707.8|6704.8|6712.7|6709.7|6713.4|6711.6|6707.4|6704.7|585
1645106700000|2022-02-17 14:05:00|6712.3|6710.5|6711.4|6708.4|6714.2|6712.3|6710.7|6708.4|530
1645107000000|2022-02-17 14:10:00|6710.9|6709.1|6710.2|6707.2|6716.6|6713.6|6705.6|6702.6|602
1645107300000|2022-02-17 14:15:00|6710|6707|6709.7|6707.9|6714.4|6712.6|6709.2|6707|564
1645107600000|2022-02-17 14:20:00|6709.9|6708.1|6712.4|6710.6|6715.4|6713.4|6706.8|6704.5|588
1645107900000|2022-02-17 14:25:00|6712.3|6710.5|6711.1|6709.3|6714.3|6712.4|6710.8|6708.7|462
1645108200000|2022-02-17 14:30:00|6711.6|6709.8|6715.1|6713.3|6717.3|6715.5|6711.1|6709.2|464
1645108500000|2022-02-17 14:35:00|6715.4|6713.6|6717.9|6716.1|6718.5|6716.1|6711.3|6709.5|581
1645108800000|2022-02-17 14:40:00|6718.3|6715.3|6713|6711.2|6719|6716.6|6710.9|6709.1|648
1645109100000|2022-02-17 14:45:00|6712.9|6711.1|6709.2|6707.4|6713.7|6711.7|6706.6|6704.8|691
1645109400000|2022-02-17 14:50:00|6709.1|6707.3|6707.7|6705.9|6712.8|6711|6707.3|6705.2|618
1645109700000|2022-02-17 14:55:00|6707.6|6705.8|6704.6|6701.6|6708.2|6705.8|6702.1|6700.3|667
1645110000000|2022-02-17 15:00:00|6704.7|6701.7|6711.6|6708.6|6712.4|6710.1|6702.9|6700.1|687
1645110300000|2022-02-17 15:05:00|6711.5|6708.5|6712.9|6709.9|6719.1|6716.5|6710.3|6707.7|573
1645110600000|2022-02-17 15:10:00|6712.8|6709.8|6715.2|6713.4|6717.8|6715.2|6712.3|6709.3|455
1645110900000|2022-02-17 15:15:00|6715.3|6713.5|6710.1|6707.1|6716.9|6714.7|6709|6706.5|548
1645111200000|2022-02-17 15:20:00|6709.2|6707.4|6704.8|6703|6709.7|6707.4|6703.6|6700.7|614
1645111500000|2022-02-17 15:25:00|6704.7|6702.9|6701.2|6698.2|6705.1|6702.9|6696.4|6693.4|633
1645111800000|2022-02-17 15:30:00|6701.1|6698.1|6699|6697.2|6703|6700.5|6698.9|6696.3|581
1645112100000|2022-02-17 15:35:00|6698.8|6697|6698.7|6696.9|6700.2|6697.2|6696|6693.6|514
1645112400000|2022-02-17 15:40:00|6698.2|6696.4|6699.7|6696.7|6700.1|6697.5|6697.2|6694.7|451
1645112700000|2022-02-17 15:45:00|6699.6|6696.6|6704|6701|6706.4|6702.4|6697.5|6694.5|646
1645113000000|2022-02-17 15:50:00|6704.1|6701.1|6702|6700.2|6704.6|6701.6|6699.9|6697.3|647
1645113300000|2022-02-17 15:55:00|6701.9|6700.1|6705.1|6702.1|6706.4|6704.1|6701.9|6699.7|583
1645113600000|2022-02-17 16:00:00|6705|6702|6703.1|6701.3|6705|6702.4|6701.4|6699.6|457
1645113900000|2022-02-17 16:05:00|6702.4|6700.6|6704.8|6703|6709|6706.7|6701.8|6700|544
1645114200000|2022-02-17 16:10:00|6704.9|6703.1|6705|6703.2|6706.5|6704.1|6702.5|6700.2|500
1645114500000|2022-02-17 16:15:00|6704.9|6703.1|6700.6|6698.8|6706.8|6704.9|6700|6698.2|396
1645114800000|2022-02-17 16:20:00|6701.2|6698.2|6699.5|6697.7|6701.2|6699.4|6698.3|6696.5|384
1645115100000|2022-02-17 16:25:00|6699.4|6697.6|6698.7|6696.9|6700.7|6698.9|6697.1|6695.1|380
1645115400000|2022-02-17 16:30:00|6698.6|6696.8|6699.3|6697.5|6701.8|6699.4|6696.4|6694.1|439
1645115700000|2022-02-17 16:35:00|6699.5|6697.7|6699.2|6696.2|6702|6699.7|6697.9|6695.7|405
1645116000000|2022-02-17 16:40:00|6699.3|6696.3|6702.5|6699.5|6702.9|6700.7|6697.8|6695.7|342
1645116300000|2022-02-17 16:45:00|6702.4|6699.4|6700.1|6698.3|6702.4|6700|6699.3|6697.5|363
1645116600000|2022-02-17 16:50:00|6700.2|6698.4|6699.3|6697.5|6700.8|6699|6699.1|6697.3|251
1645116900000|2022-02-17 16:55:00|6699.2|6697.4|6699|6697.2|6699.7|6697.7|6697.3|6695.5|321
1645117200000|2022-02-17 17:00:00|6699.1|6697.3|6701.7|6699.9|6702.7|6700.5|6697.2|6694.7|347
1645117500000|2022-02-17 17:05:00|6701.6|6699.8|6699.1|6697.3|6702.3|6700.3|6698.1|6695.6|389
1645117800000|2022-02-17 17:10:00|6699.2|6697.4|6698.6|6696.8|6700.8|6698.8|6697.8|6695.6|319
1645118100000|2022-02-17 17:15:00|6698.4|6696.6|6698.4|6696.6|6699.9|6697.6|6697.6|6695.2|304
1645118400000|2022-02-17 17:20:00|6698.9|6697.1|6702|6700.2|6703|6700.6|6697.8|6695.5|338
1645118700000|2022-02-17 17:25:00|6701.9|6700.1|6702.9|6701.1|6705|6703.2|6701.9|6700.1|302
1645119000000|2022-02-17 17:30:00|6702.8|6701|6703.1|6701.3|6706.8|6704.5|6702.5|6700.3|303
1645119300000|2022-02-17 17:35:00|6703.2|6701.4|6702.6|6700.8|6705.1|6703.2|6702.5|6700.4|309
1645119600000|2022-02-17 17:40:00|6702.2|6700.4|6702.9|6701.1|6705.2|6703.4|6701.5|6699.2|244
1645119900000|2022-02-17 17:45:00|6703|6701.2|6702.2|6700.4|6704.9|6703.1|6701|6698.8|269
1645120200000|2022-02-17 17:50:00|6702.3|6700.5|6699.1|6697.3|6702.3|6700.5|6698.8|6696.6|271
1645120500000|2022-02-17 17:55:00|6699.2|6697.4|6700.3|6696.3|6700.4|6697.6|6697.6|6695.2|270
1645120800000|2022-02-17 18:00:00|6700|6696|6698.9|6697.1|6703.1|6699.1|6698.7|6695.8|284
1645121100000|2022-02-17 18:05:00|6698.8|6697|6701.7|6699.9|6701.8|6700|6698.6|6696.8|229
1645121400000|2022-02-17 18:10:00|6701.6|6699.8|6700.5|6697.5|6702.6|6700.2|6698.7|6696.5|315
1645121700000|2022-02-17 18:15:00|6700.4|6697.4|6701.9|6700.1|6703.1|6700.6|6699.8|6697.1|262
1645122000000|2022-02-17 18:20:00|6701.8|6700|6702.1|6700.3|6703.9|6701.4|6700.9|6698.6|285
1645122300000|2022-02-17 18:25:00|6702.2|6700.4|6701.2|6699.4|6703.8|6701.6|6701.1|6698.7|318
1645122600000|2022-02-17 18:30:00|6701.1|6699.3|6701.7|6699.9|6703.4|6701.1|6700.1|6697.7|325
1645122900000|2022-02-17 18:35:00|6701.8|6700|6700.2|6698.4|6703|6700.6|6700.2|6698.2|245
1645123200000|2022-02-17 18:40:00|6700.3|6698.5|6700.1|6698.3|6700.8|6698.6|6699.2|6696.6|217
1645123500000|2022-02-17 18:45:00|6700|6698.2|6701.3|6699.5|6702.2|6699.7|6699.3|6697|298
1645123800000|2022-02-17 18:50:00|6701.1|6699.3|6703|6701.2|6703.7|6701.2|6700.6|6698.2|256
1645124100000|2022-02-17 18:55:00|6703.6|6700.6|6704.6|6702.8|6705.2|6702.8|6702.3|6700.2|237
1645124400000|2022-02-17 19:00:00|6704.5|6702.7|6702.8|6701|6705.2|6702.7|6702|6699.6|166
1645124700000|2022-02-17 19:05:00|6702.9|6701.1|6701.8|6698.8|6703.7|6701.6|6700.7|6697.9|204
1645125000000|2022-02-17 19:10:00|6701.7|6698.7|6703.2|6700.2|6703.3|6700.7|6700.8|6698.2|239
1645125300000|2022-02-17 19:15:00|6703.1|6700.1|6704.2|6702.4|6704.8|6702.4|6702.4|6699.9|176
1645125600000|2022-02-17 19:20:00|6704.1|6702.3|6701.6|6699.8|6705.2|6702.8|6701.6|6699.5|167
1645125900000|2022-02-17 19:25:00|6701.3|6699.5|6701.2|6699.4|6701.8|6699.7|6699.7|6697.7|146
1645126200000|2022-02-17 19:30:00|6701.3|6699.5|6705.8|6704|6705.9|6704|6701.3|6698.9|238
1645126500000|2022-02-17 19:35:00|6706|6704.2|6704.8|6703|6706.5|6704.6|6704.2|6702.4|208
1645126800000|2022-02-17 19:40:00|6704.7|6702.9|6702.3|6700.5|6704.9|6703|6701.4|6699.1|221
1645127100000|2022-02-17 19:45:00|6702.4|6700.6|6702.2|6700.4|6702.7|6700.6|6700|6698.2|224
1645127400000|2022-02-17 19:50:00|6702.1|6700.3|6701|6699.2|6702.4|6700.6|6700|6697.9|264
1645127700000|2022-02-17 19:55:00|6700.9|6699.1|6696|6694.2|6701.8|6700|6695.3|6693.5|411
1645128000000|2022-02-17 20:00:00|6696.8|6695|6691.1|6689.3|6697.6|6695.2|6690.8|6688.5|416
1645128300000|2022-02-17 20:05:00|6691.3|6689.5|6688.4|6686.6|6692.2|6689.9|6688.3|6685.9|358
1645128600000|2022-02-17 20:10:00|6689.2|6686.2|6688.8|6685.8|6690.6|6688.2|6687.7|6685.3|388
1645128900000|2022-02-17 20:15:00|6688.9|6685.9|6691.7|6688.7|6691.7|6688.7|6686.9|6684.5|402
1645129200000|2022-02-17 20:20:00|6691.5|6688.5|6690.9|6689.1|6692.7|6690.2|6689.8|6687.4|392
1645129500000|2022-02-17 20:25:00|6691|6689.2|6692.9|6689.9|6693.1|6690.7|6690.8|6688.4|355
1645129800000|2022-02-17 20:30:00|6692.1|6690.3|6693.8|6690.8|6695|6692.5|6691.7|6689.2|352
1645130100000|2022-02-17 20:35:00|6693.9|6690.9|6696.4|6694.6|6697.3|6694.8|6693.4|6690.5|329
1645130400000|2022-02-17 20:40:00|6696.1|6694.3|6696.8|6693.8|6697.9|6695.1|6694.3|6692.2|312
1645130700000|2022-02-17 20:45:00|6697|6694|6696.7|6693.7|6698|6695|6695.4|6692.9|357
1645131000000|2022-02-17 20:50:00|6696.6|6693.6|6695.3|6692.3|6696.6|6694.2|6692.8|6690.4|474
1645131300000|2022-02-17 20:55:00|6694.6|6692.8|6693.8|6692|6695.9|6693.5|6693.8|6691.4|452
1645131600000|2022-02-17 21:00:00|6694.4|6691.4|6692.7|6689.7|6694.4|6691.9|6690.8|6688.4|256
1645131900000|2022-02-17 21:05:00|6692.1|6690.3|6691|6689.2|6693|6690.4|6689.9|6687.5|227
1645132200000|2022-02-17 21:10:00|6690.9|6689.1|6691.2|6688.2|6691.8|6689.5|6689.3|6686.6|231
1645132500000|2022-02-17 21:15:00|6691.3|6688.3|6691.1|6689.3|6691.7|6689.4|6690.2|6687.9|169
1645132800000|2022-02-17 21:20:00|6690.7|6688.9|6689.1|6687.3|6692.1|6690|6689|6687.2|139
1645133100000|2022-02-17 21:25:00|6689|6687.2|6689.9|6688.1|6690.3|6688.2|6687.9|6685.8|154
1645133400000|2022-02-17 21:30:00|6690|6688.2|6688.9|6685.9|6690.8|6688.4|6688.6|6685.8|136
1645133700000|2022-02-17 21:35:00|6689|6686|6689|6686|6689.3|6686.8|6687.8|6685.4|127
1645134000000|2022-02-17 21:40:00|6689.1|6686.1|6692.3|6689.3|6692.9|6689.9|6688.9|6685.9|156
1645134300000|2022-02-17 21:45:00|6692.4|6689.4|6693.7|6690.7|6693.8|6690.8|6692.2|6689.2|148
1645134600000|2022-02-17 21:50:00|6693.8|6690.8|6693.6|6690.6|6694.5|6691.7|6693|6690|154
1645134900000|2022-02-17 21:55:00|6693.7|6690.7|6690.7|6686.7|6694.2|6691.2|6689.9|6685.9|187
1645135200000|2022-02-17 22:00:00|6690.8|6686.8|6691.7|6687.7|6693.3|6689.3|6690|6686|66
1645135500000|2022-02-17 22:05:00|6692.2|6688.2|6690.7|6686.7|6692.2|6688.2|6690.1|6686.1|156
1645135800000|2022-02-17 22:10:00|6690.8|6686.8|6690.5|6686.5|6691.2|6687.2|6690.2|6686.2|129
1645136100000|2022-02-17 22:15:00|6690.6|6686.6|6693.2|6689.2|6693.6|6689.6|6690.2|6686.2|150
1645136400000|2022-02-17 22:20:00|6693.1|6689.1|6693.2|6689.2|6693.6|6689.8|6692.9|6688.9|89
1645136700000|2022-02-17 22:25:00|6693.3|6689.6|6693.1|6689.1|6693.8|6689.8|6691.8|6688.1|117
1645137000000|2022-02-17 22:30:00|6693.3|6689.3|6693.5|6689.5|6693.7|6689.8|6693|6689|119
1645137300000|2022-02-17 22:35:00|6693.8|6689.8|6693.1|6689.1|6693.8|6690|6693|6689|81
1645137600000|2022-02-17 22:40:00|6693.2|6689.6|6692.7|6688.7|6693.8|6689.8|6691.2|6687.2|142
1645137900000|2022-02-17 22:45:00|6692.8|6688.8|6693.1|6689.1|6693.1|6689.1|6691.1|6687.1|194
1645138200000|2022-02-17 22:50:00|6693|6689|6692.1|6688.5|6693.4|6689.4|6691.6|6688.1|179
1645138500000|2022-02-17 22:55:00|6692|6688.4|6692.2|6688.2|6694.3|6690.6|6691.8|6687.8|240
1645138800000|2022-02-17 23:00:00|6692.3|6688.3|6691.2|6687.2|6692.3|6688.3|6688.1|6684.1|281
1645139100000|2022-02-17 23:05:00|6691|6687|6692.9|6689.9|6693.4|6690.3|6690.1|6686.6|277
1645139400000|2022-02-17 23:10:00|6693|6690|6693.4|6690.4|6693.7|6690.7|6693|6690|130
1645139700000|2022-02-17 23:15:00|6693.3|6690.3|6693.8|6690.8|6693.8|6690.8|6692.4|6689.4|164
1645140000000|2022-02-17 23:20:00|6693.7|6690.7|6694.6|6691.6|6694.9|6691.9|6693.6|6690.6|110
1645140300000|2022-02-17 23:25:00|6694.7|6691.7|6694.9|6691.9|6696|6693|6694.6|6691.6|110
1645140600000|2022-02-17 23:30:00|6694.8|6691.8|6694.8|6691.8|6695.3|6692.3|6694.3|6691.3|124
1645140900000|2022-02-17 23:35:00|6694.9|6691.9|6694.5|6691.5|6695.8|6692.8|6694.2|6691.2|104
1645141200000|2022-02-17 23:40:00|6694.4|6691.4|6694.7|6691.7|6695.7|6692.7|6694.3|6691.3|145
1645141500000|2022-02-17 23:45:00|6694.8|6691.8|6695.2|6692.2|6695.4|6692.9|6694.3|6691.3|164
1645141800000|2022-02-17 23:50:00|6695.3|6692.3|6694.6|6691.6|6696|6693.2|6694.5|6691.5|115
1645142100000|2022-02-17 23:55:00|6694.2|6691.2|6691|6688|6694.3|6691.3|6690.3|6687.9|187
1645142400000|2022-02-18 00:00:00|6690.4|6688.6|6691.8|6690|6694.2|6691.9|6690.4|6687.9|321
1645142700000|2022-02-18 00:05:00|6691.9|6690.1|6694.5|6692.7|6695.6|6693.8|6691.2|6689.4|251
1645143000000|2022-02-18 00:10:00|6694.4|6692.6|6691.3|6688.3|6694.6|6692.8|6690.3|6687.9|307
1645143300000|2022-02-18 00:15:00|6691.2|6688.2|6692.7|6690.9|6694|6692|6690.8|6688.2|334
1645143600000|2022-02-18 00:20:00|6692.8|6691|6690.2|6688.4|6692.8|6691|6689.6|6687.8|292
1645143900000|2022-02-18 00:25:00|6690.8|6687.8|6693.4|6691.6|6694.4|6692.2|6690.2|6687.8|235
1645144200000|2022-02-18 00:30:00|6693.3|6691.5|6692.3|6689.3|6694|6691.9|6691.7|6689.2|175
1645144500000|2022-02-18 00:35:00|6692.4|6689.4|6690.7|6687.7|6693|6690|6690.2|6687.7|209
1645144800000|2022-02-18 00:40:00|6690.8|6687.8|6691.5|6688.5|6693|6690.5|6690.7|6687.7|224
1645145100000|2022-02-18 00:45:00|6691.4|6688.4|6689.5|6687.7|6692.5|6690.4|6689.4|6687.4|231
1645145400000|2022-02-18 00:50:00|6689.6|6687.8|6689.9|6686.9|6690.9|6689|6688.1|6685.6|307
1645145700000|2022-02-18 00:55:00|6689.8|6686.8|6689.3|6687.5|6691.3|6689.1|6688.8|6686.3|268
1645146000000|2022-02-18 01:00:00|6689.4|6687.6|6692.3|6690.5|6692.7|6690.5|6689.3|6687.4|287
1645146300000|2022-02-18 01:05:00|6692.4|6690.6|6692.2|6690.4|6693.9|6692.1|6691.1|6689.3|319
1645146600000|2022-02-18 01:10:00|6692.1|6690.3|6692.8|6689.8|6693.3|6691.5|6691.4|6689.6|285
1645146900000|2022-02-18 01:15:00|6692.7|6689.7|6691.4|6689.6|6693.4|6691.6|6690|6688.2|285
1645147200000|2022-02-18 01:20:00|6691.3|6689.5|6692.7|6690.9|6693.1|6691.3|6690.6|6688.8|207
1645147500000|2022-02-18 01:25:00|6692.4|6690.6|6692.1|6690.3|6694.4|6692.1|6690.8|6689|246
1645147800000|2022-02-18 01:30:00|6692.2|6690.4|6700.5|6697.5|6701|6698.2|6691.5|6689.7|548
1645148100000|2022-02-18 01:35:00|6700.7|6697.7|6698.7|6695.7|6702.2|6699.2|6695.6|6692.6|558
1645148400000|2022-02-18 01:40:00|6698.6|6695.6|6699.1|6697.3|6700.9|6698.8|6698.2|6695.6|384
1645148700000|2022-02-18 01:45:00|6699.2|6697.4|6701.5|6698.5|6701.5|6698.5|6696.7|6694.3|338
1645149000000|2022-02-18 01:50:00|6701.4|6698.4|6704.3|6702.5|6706.5|6703.8|6700.8|6698.4|407
1645149300000|2022-02-18 01:55:00|6704.2|6702.4|6702.4|6699.4|6704.4|6702.6|6700.1|6697.7|440
1645149600000|2022-02-18 02:00:00|6702.1|6700.3|6705.1|6703.3|6705.4|6703.4|6701.5|6699.1|392
1645149900000|2022-02-18 02:05:00|6705.2|6703.4|6705.4|6703.6|6707.1|6705.3|6704.7|6702.5|360
1645150200000|2022-02-18 02:10:00|6705.5|6703.7|6708.7|6706.9|6708.7|6706.9|6705.4|6703.6|288
1645150500000|2022-02-18 02:15:00|6708.6|6706.8|6710.2|6708.4|6710.6|6708.8|6708.1|6706.3|225
1645150800000|2022-02-18 02:20:00|6710.6|6708.8|6710.1|6708.3|6710.6|6708.8|6709.4|6707.6|207
1645151100000|2022-02-18 02:25:00|6710.2|6708.4|6706.8|6705|6710.6|6708.8|6706.7|6704.9|241
1645151400000|2022-02-18 02:30:00|6706.9|6705.1|6705.6|6703.8|6708.6|6706.8|6705.6|6703.2|264
1645151700000|2022-02-18 02:35:00|6705.5|6703.7|6704.9|6703.1|6705.9|6703.8|6704.3|6702|311
1645152000000|2022-02-18 02:40:00|6704.8|6703|6706.3|6703.3|6706.4|6704.1|6704.4|6702.2|233
1645152300000|2022-02-18 02:45:00|6706.4|6703.4|6706.2|6704.4|6707.4|6705.2|6706|6703.2|141
1645152600000|2022-02-18 02:50:00|6706.3|6704.5|6710.3|6707.3|6710.3|6707.6|6706|6704.2|226
1645152900000|2022-02-18 02:55:00|6710.2|6707.2|6709.3|6706.3|6710.4|6707.5|6708.4|6706.2|251
1645153200000|2022-02-18 03:00:00|6709.2|6706.2|6708.4|6705.4|6709.3|6706.6|6706.9|6704.2|241
1645153500000|2022-02-18 03:05:00|6708.3|6705.3|6708.8|6705.8|6709.1|6706.1|6706.7|6704.2|169
1645153800000|2022-02-18 03:10:00|6708.9|6705.9|6709.8|6708|6710.9|6708.7|6708.1|6705.9|235
1645154100000|2022-02-18 03:15:00|6709.9|6708.1|6708.4|6706.6|6710.4|6708.6|6708.3|6706.2|250
1645154400000|2022-02-18 03:20:00|6708.7|6706.9|6707.3|6704.3|6709.4|6707.2|6706.9|6704.3|228
1645154700000|2022-02-18 03:25:00|6707.4|6704.4|6710.2|6708.4|6710.4|6708.5|6706.8|6704.2|262
1645155000000|2022-02-18 03:30:00|6710.8|6707.8|6709.1|6707.3|6711.3|6709|6709|6707.2|169
1645155300000|2022-02-18 03:35:00|6709|6707.2|6710.3|6708.5|6710.9|6709|6709|6707.1|219
1645155600000|2022-02-18 03:40:00|6710|6708.2|6710.1|6708.3|6711|6709.2|6709.1|6707.3|224
1645155900000|2022-02-18 03:45:00|6710.2|6708.4|6710|6708.2|6710.6|6708.8|6708.2|6706.4|225
1645156200000|2022-02-18 03:50:00|6709.9|6708.1|6710.1|6708.3|6710.4|6708.5|6709.4|6707.3|141
1645156500000|2022-02-18 03:55:00|6710.2|6708.4|6710.8|6709|6710.9|6709.1|6710.2|6708.4|117
1645156800000|2022-02-18 04:00:00|6710.7|6708.9|6711.2|6709.4|6711.8|6709.6|6710.2|6708.4|170
1645157100000|2022-02-18 04:05:00|6711|6709.2|6710.1|6708.3|6711.1|6709.3|6709.8|6707.6|187
1645157400000|2022-02-18 04:10:00|6710|6708.2|6711.8|6708.8|6711.9|6709.5|6710|6708.2|144
1645157700000|2022-02-18 04:15:00|6711.7|6708.7|6710.4|6708.6|6711.8|6709.6|6710.2|6708.2|142
1645158000000|2022-02-18 04:20:00|6710.5|6708.7|6709.2|6707.4|6710.7|6708.9|6708.7|6706.9|145
1645158300000|2022-02-18 04:25:00|6709.6|6707.8|6711.7|6709.9|6712.1|6710.3|6709.6|6707.8|177
1645158600000|2022-02-18 04:30:00|6711.6|6709.8|6711.7|6709.9|6712.7|6710.9|6710.8|6708.3|187
1645158900000|2022-02-18 04:35:00|6711.8|6710|6709.8|6708|6712.2|6710.2|6708.9|6706.6|188
1645159200000|2022-02-18 04:40:00|6710|6708.2|6710.2|6708.4|6710.9|6708.8|6709.2|6707.2|112
1645159500000|2022-02-18 04:45:00|6710.1|6708.3|6711.2|6709.4|6711.8|6710|6710.1|6708.3|129
1645159800000|2022-02-18 04:50:00|6711.3|6709.5|6712.8|6711|6712.9|6711|6711.2|6709.4|188
1645160100000|2022-02-18 04:55:00|6712.6|6710.8|6710.6|6708.8|6712.8|6711|6710.3|6708.5|171
1645160400000|2022-02-18 05:00:00|6710.5|6708.7|6711.8|6710|6711.9|6710.1|6709.8|6707.6|157
1645160700000|2022-02-18 05:05:00|6711.7|6709.9|6710.6|6708.8|6712.3|6710|6710.1|6708.3|166
1645161000000|2022-02-18 05:10:00|6710.7|6708.9|6709.4|6706.4|6711.2|6709.4|6708.7|6706.4|154
1645161300000|2022-02-18 05:15:00|6709.3|6706.3|6710.4|6708.6|6710.5|6708.7|6708|6706.2|174
1645161600000|2022-02-18 05:20:00|6710.3|6708.5|6708.3|6706.5|6710.4|6708.5|6708.2|6706|167
1645161900000|2022-02-18 05:25:00|6708.2|6706.4|6709.8|6706.8|6710.6|6708.5|6708.2|6706.4|189
1645162200000|2022-02-18 05:30:00|6709.1|6707.3|6709.2|6707.4|6710.7|6708.9|6708.5|6706.7|194
1645162500000|2022-02-18 05:35:00|6709.3|6707.5|6712.5|6710.7|6712.8|6711|6709.2|6707.4|199
1645162800000|2022-02-18 05:40:00|6712.4|6710.6|6712.3|6710.5|6713.7|6711.9|6711.6|6709.8|191
1645163100000|2022-02-18 05:45:00|6712.2|6710.4|6714.2|6712.4|6714.3|6712.5|6712.2|6710.4|169
1645163400000|2022-02-18 05:50:00|6714.3|6712.5|6713|6711.2|6714.3|6712.5|6712.9|6711.1|174
1645163700000|2022-02-18 05:55:00|6713.1|6711.3|6712.3|6710.5|6714.3|6711.9|6711.6|6709.8|171
1645164000000|2022-02-18 06:00:00|6711.9|6710.1|6711|6709.2|6712.6|6710.8|6710.5|6708.3|314
1645164300000|2022-02-18 06:05:00|6710.9|6709.1|6709.7|6707.9|6711.9|6709.9|6709.2|6707.4|224
1645164600000|2022-02-18 06:10:00|6709.5|6707.7|6710|6708.2|6712|6709.7|6709.5|6707.7|216
1645164900000|2022-02-18 06:15:00|6710.1|6708.3|6712.3|6710.5|6712.6|6710.8|6709.4|6707.4|235
1645165200000|2022-02-18 06:20:00|6712.4|6710.6|6713.8|6712|6714.5|6712.4|6712.4|6710.6|232
1645165500000|2022-02-18 06:25:00|6713.6|6711.8|6713.3|6711.5|6714.4|6712.1|6712.6|6710.3|286
1645165800000|2022-02-18 06:30:00|6713.2|6711.4|6713|6711.2|6715.3|6713.5|6712.1|6710.3|204
1645166100000|2022-02-18 06:35:00|6713.1|6711.3|6714.9|6713.1|6716|6713.5|6712.6|6710.2|233
1645166400000|2022-02-18 06:40:00|6715.6|6712.6|6715.9|6714.1|6716.1|6714.3|6713.9|6712|207
1645166700000|2022-02-18 06:45:00|6715.8|6714|6716.2|6714.4|6716.7|6714.9|6715.2|6713.4|193
1645167000000|2022-02-18 06:50:00|6715.9|6714.1|6714.8|6713|6715.9|6714.1|6714.4|6712.6|193
1645167300000|2022-02-18 06:55:00|6714.9|6713.1|6715.1|6712.1|6717.1|6714.6|6714.3|6711.6|193
1645167600000|2022-02-18 07:00:00|6715|6712|6716.7|6714.9|6716.9|6715.1|6714.2|6711.7|323
1645167900000|2022-02-18 07:05:00|6716.8|6715|6717.7|6715.9|6717.7|6715.9|6715.8|6714|289
1645168200000|2022-02-18 07:10:00|6717.9|6716.1|6717.7|6715.9|6718.7|6716.9|6716.7|6714.4|370
1645168500000|2022-02-18 07:15:00|6717.6|6715.8|6716.4|6714.6|6719.1|6716.9|6716.2|6714.4|295
1645168800000|2022-02-18 07:20:00|6716.3|6714.5|6717.6|6715.8|6718.4|6716.5|6716.3|6714.5|268
1645169100000|2022-02-18 07:25:00|6717.7|6715.9|6717.8|6716|6718.7|6716.4|6715.7|6713.9|342
1645169400000|2022-02-18 07:30:00|6717.6|6715.8|6718.2|6716.4|6718.7|6716.9|6717|6715.2|317
1645169700000|2022-02-18 07:35:00|6718.1|6716.3|6717.5|6715.7|6718.6|6716.8|6716.7|6714.4|330
1645170000000|2022-02-18 07:40:00|6717.6|6715.8|6717.6|6715.8|6718|6716|6715.9|6714.1|284
1645170300000|2022-02-18 07:45:00|6717.7|6715.9|6718.2|6716.4|6718.6|6716.8|6717.6|6715.8|265
1645170600000|2022-02-18 07:50:00|6718.1|6716.3|6717.7|6715.9|6718.7|6716.9|6717|6715.2|311
1645170900000|2022-02-18 07:55:00|6717.8|6716|6718.4|6716.6|6718.6|6716.8|6717|6714.8|327
1645171200000|2022-02-18 08:00:00|6718.5|6716.7|6724.9|6723.1|6725|6723.2|6717.9|6715.9|389
1645171500000|2022-02-18 08:05:00|6724.6|6722.8|6725.6|6723.8|6725.9|6724|6723.4|6721.3|452
1645171800000|2022-02-18 08:10:00|6725.7|6723.9|6726.2|6724.4|6727.8|6725.9|6725.5|6723.7|382
1645172100000|2022-02-18 08:15:00|6726.1|6724.3|6728.4|6726.6|6729.3|6727|6725.6|6723.8|370
1645172400000|2022-02-18 08:20:00|6728.5|6726.7|6727.4|6724.4|6729.7|6727.4|6726.1|6724.3|368
1645172700000|2022-02-18 08:25:00|6726.7|6724.9|6730.3|6727.3|6730.4|6727.8|6726.7|6723.8|335
1645173000000|2022-02-18 08:30:00|6729.9|6728.1|6730.6|6727.6|6731.1|6728.4|6729.2|6726.2|389
1645173300000|2022-02-18 08:35:00|6730.7|6727.7|6729.6|6726.6|6731.2|6728.8|6728|6725.2|376
1645173600000|2022-02-18 08:40:00|6729.7|6726.7|6729.3|6727.5|6730.5|6728.3|6728.7|6726.2|393
1645173900000|2022-02-18 08:45:00|6729.2|6727.4|6728.5|6725.5|6730.9|6728.2|6727.5|6725.2|371
1645174200000|2022-02-18 08:50:00|6728.4|6725.4|6727.7|6725.9|6728.7|6726.4|6726.4|6724.2|349
1645174500000|2022-02-18 08:55:00|6727.8|6726|6727.3|6724.3|6728.7|6726.9|6726.1|6724|342
1645174800000|2022-02-18 09:00:00|6727.2|6724.2|6726|6724.2|6728.4|6725.9|6724.9|6723.1|378
1645175100000|2022-02-18 09:05:00|6725.9|6724.1|6723.9|6722.1|6726.4|6724.5|6723.1|6720.9|338
1645175400000|2022-02-18 09:10:00|6724|6722.2|6720.8|6719|6724.1|6722.3|6719.8|6717.3|338
1645175700000|2022-02-18 09:15:00|6720.7|6718.9|6721.6|6719.8|6722|6720.2|6719.4|6717.4|330
1645176000000|2022-02-18 09:20:00|6721.7|6719.9|6721.4|6719.6|6721.8|6720|6719|6717.2|383
1645176300000|2022-02-18 09:25:00|6721.3|6719.5|6720.9|6719.1|6721.6|6719.8|6719.3|6717.5|386
1645176600000|2022-02-18 09:30:00|6721.1|6719.3|6722.6|6720.8|6724.1|6721.7|6720.9|6719.1|376
1645176900000|2022-02-18 09:35:00|6722.7|6720.9|6722.3|6720.5|6723.4|6721.5|6720|6717.7|400
1645177200000|2022-02-18 09:40:00|6722.4|6720.6|6724.9|6723.1|6725.6|6723.3|6721.7|6719.3|322
1645177500000|2022-02-18 09:45:00|6725|6723.2|6725.4|6722.4|6726.4|6724.3|6723.5|6721.3|316
1645177800000|2022-02-18 09:50:00|6725.5|6722.5|6724.1|6722.3|6726.4|6724.4|6723.7|6721.9|258
1645178100000|2022-02-18 09:55:00|6724|6722.2|6722.5|6720.7|6725.5|6723.7|6722.5|6720.7|321
1645178400000|2022-02-18 10:00:00|6722.4|6720.6|6721.6|6719.8|6724|6722.1|6721.6|6719.4|343
1645178700000|2022-02-18 10:05:00|6721.4|6719.6|6719.8|6718|6722.5|6720.7|6718.7|6716.9|318
1645179000000|2022-02-18 10:10:00|6719.9|6718.1|6716.9|6715.1|6719.9|6718.1|6714.7|6712.9|385
1645179300000|2022-02-18 10:15:00|6716.8|6715|6719.7|6717.9|6721.4|6718.9|6716.7|6714.9|366
1645179600000|2022-02-18 10:20:00|6719.6|6717.8|6718.3|6716.5|6721|6718.9|6717.8|6715.2|303
1645179900000|2022-02-18 10:25:00|6718.9|6715.9|6717.9|6714.9|6720.3|6718|6717.2|6714.9|274
1645180200000|2022-02-18 10:30:00|6718.2|6715.2|6716.9|6715.1|6718.6|6716.4|6716.5|6714.5|329
1645180500000|2022-02-18 10:35:00|6716.8|6715|6717.9|6714.9|6718.5|6715.8|6715.5|6713.3|327
1645180800000|2022-02-18 10:40:00|6718|6715|6718.5|6715.5|6719.1|6716.7|6715.9|6713.5|243
1645181100000|2022-02-18 10:45:00|6718|6716.2|6718.7|6716.9|6719.6|6717.5|6716.9|6714.9|282
1645181400000|2022-02-18 10:50:00|6718.6|6716.8|6717.4|6714.4|6718.6|6716.8|6715.4|6713.2|279
1645181700000|2022-02-18 10:55:00|6717.3|6714.3|6715.4|6713.6|6718|6715.4|6715.1|6713.3|289
1645182000000|2022-02-18 11:00:00|6715.2|6713.4|6715.6|6713.8|6715.9|6714.1|6713|6711.2|248
1645182300000|2022-02-18 11:05:00|6715.5|6713.7|6713.8|6712|6715.5|6713.7|6713|6710.6|229
1645182600000|2022-02-18 11:10:00|6714|6712.2|6709.5|6707.7|6715.5|6713.1|6708.8|6706.8|314
1645182900000|2022-02-18 11:15:00|6709.4|6707.6|6710|6708.2|6710.1|6708.3|6707.9|6706.1|255
1645183200000|2022-02-18 11:20:00|6709.9|6708.1|6707|6705.2|6711.5|6709.3|6706.8|6705|268
1645183500000|2022-02-18 11:25:00|6707.1|6705.3|6707.2|6705.4|6708.6|6706.6|6706.5|6704.5|241
1645183800000|2022-02-18 11:30:00|6707.3|6705.5|6710.6|6707.6|6710.8|6708.4|6707.1|6705.3|259
1645184100000|2022-02-18 11:35:00|6710.7|6707.7|6711.7|6708.7|6711.7|6709.6|6708.6|6706.6|277
1645184400000|2022-02-18 11:40:00|6711.8|6708.8|6710.5|6708.7|6712|6709.7|6709.5|6707.3|184
1645184700000|2022-02-18 11:45:00|6710.4|6708.6|6709.6|6707.8|6710.6|6708.7|6709.1|6706.8|165
1645185000000|2022-02-18 11:50:00|6709.4|6707.6|6711.1|6709.3|6711.8|6709.9|6709.3|6707.3|229
1645185300000|2022-02-18 11:55:00|6710.9|6709.1|6711.7|6709.9|6712.8|6710.5|6710.5|6708.4|277
1645185600000|2022-02-18 12:00:00|6712|6710.2|6713.4|6710.4|6713.4|6711.1|6711.6|6709.8|334
1645185900000|2022-02-18 12:05:00|6712.7|6710.9|6712.2|6710.4|6713.1|6711.3|6711.3|6709.3|303
1645186200000|2022-02-18 12:10:00|6712.3|6710.5|6713.2|6711.4|6714|6712|6712|6710.2|255
1645186500000|2022-02-18 12:15:00|6713.3|6711.5|6713.2|6711.4|6713.5|6711.5|6710.8|6709|247
1645186800000|2022-02-18 12:20:00|6713.1|6711.3|6712.8|6711|6713.5|6711.7|6711.7|6709.9|226
1645187100000|2022-02-18 12:25:00|6713.3|6711.5|6716|6713|6716.3|6714.5|6712.7|6710.4|242
1645187400000|2022-02-18 12:30:00|6715.6|6713.8|6718.4|6716.6|6718.7|6716.6|6714.9|6713.1|280
1645187700000|2022-02-18 12:35:00|6718.3|6716.5|6719.9|6718.1|6720.2|6718.4|6718.3|6716.5|218
1645188000000|2022-02-18 12:40:00|6720|6718.2|6721.6|6719.8|6722|6720.2|6719.2|6717.4|231
1645188300000|2022-02-18 12:45:00|6721.7|6719.9|6724.9|6723.1|6726.3|6724|6721.7|6719.9|224
1645188600000|2022-02-18 12:50:00|6724.8|6723|6723.7|6721.9|6725.3|6723.1|6723.6|6721.8|255
1645188900000|2022-02-18 12:55:00|6723.9|6722.1|6721.9|6720.1|6724|6722.2|6721.6|6719.8|355
1645189200000|2022-02-18 13:00:00|6722|6720.2|6721.2|6719.4|6723.7|6721|6720.8|6718.4|362
1645189500000|2022-02-18 13:05:00|6721.1|6719.3|6720.1|6718.3|6724.3|6722.5|6720.1|6718.3|407
1645189800000|2022-02-18 13:10:00|6720.2|6718.4|6720.4|6718.6|6722.6|6720.6|6716.3|6713.9|557
1645190100000|2022-02-18 13:15:00|6720.3|6718.5|6720.9|6719.1|6723.7|6721.4|6719.2|6717|459
1645190400000|2022-02-18 13:20:00|6720.8|6719|6718.9|6717.1|6721|6719.1|6717.6|6715.2|552
1645190700000|2022-02-18 13:25:00|6719|6717.2|6715.8|6714|6719.3|6717.3|6714.2|6711.9|517
1645191000000|2022-02-18 13:30:00|6716.1|6714.3|6719.2|6717.4|6719.5|6717.4|6714.6|6712.5|490
1645191300000|2022-02-18 13:35:00|6719.1|6717.3|6721.4|6719.6|6721.8|6720|6718.1|6716.3|431
1645191600000|2022-02-18 13:40:00|6721.1|6719.3|6721.1|6719.3|6722.9|6721|6719.8|6718|402
1645191900000|2022-02-18 13:45:00|6721.2|6719.4|6717.5|6715.7|6721.3|6719.5|6715.6|6713.4|405
1645192200000|2022-02-18 13:50:00|6717.4|6715.6|6719.3|6717.5|6719.6|6717.8|6716.7|6714.6|366
1645192500000|2022-02-18 13:55:00|6719|6717.2|6715.7|6713.9|6720|6718.2|6715.3|6713.5|349
1645192800000|2022-02-18 14:00:00|6715.6|6713.8|6716.7|6714.9|6719.1|6717.3|6715.3|6713.5|418
1645193100000|2022-02-18 14:05:00|6716.6|6714.8|6714.6|6712.8|6718.3|6716.5|6714.3|6712.5|461
1645193400000|2022-02-18 14:10:00|6714.5|6712.7|6713|6711.2|6715.6|6713.8|6712.4|6710.6|451
1645193700000|2022-02-18 14:15:00|6713.1|6711.3|6713|6711.2|6716.6|6714.7|6711.9|6710.1|455
1645194000000|2022-02-18 14:20:00|6712.9|6711.1|6717.4|6715.6|6718.5|6716.7|6711.6|6709.8|396
1645194300000|2022-02-18 14:25:00|6717.5|6715.7|6717.6|6714.6|6719.1|6717.3|6713.1|6710.6|480
1645194600000|2022-02-18 14:30:00|6717.5|6714.5|6711.5|6709.7|6717.7|6715.8|6711.5|6709.7|634
1645194900000|2022-02-18 14:35:00|6711.6|6709.8|6712.9|6711.1|6714.1|6712.3|6710.5|6708.7|570
1645195200000|2022-02-18 14:40:00|6712.6|6710.8|6708.6|6706.8|6713.4|6711.6|6708.4|6706.6|513
1645195500000|2022-02-18 14:45:00|6708.7|6706.9|6717.8|6716|6717.8|6716|6707.9|6706.1|482
1645195800000|2022-02-18 14:50:00|6718.1|6716.3|6716.4|6714.6|6719.2|6717.4|6714.2|6712.4|534
1645196100000|2022-02-18 14:55:00|6716.5|6714.7|6716.9|6713.9|6718.1|6715.5|6715|6712.6|454
1645196400000|2022-02-18 15:00:00|6717.3|6714.3|6714.4|6712.6|6717.3|6714.3|6712.6|6710.3|540
1645196700000|2022-02-18 15:05:00|6714.3|6712.5|6714.3|6712.5|6715.7|6713.9|6711.9|6709.6|505
1645197000000|2022-02-18 15:10:00|6714.4|6712.6|6711.1|6709.3|6715.9|6713.9|6709.6|6707.8|443
1645197300000|2022-02-18 15:15:00|6711.2|6709.4|6709.2|6707.4|6715|6713|6708.5|6706.5|497
1645197600000|2022-02-18 15:20:00|6709.1|6707.3|6709|6706|6712.3|6710.5|6706.6|6704.3|545
1645197900000|2022-02-18 15:25:00|6708.8|6705.8|6708.7|6706.9|6709.1|6706.9|6706.3|6704.4|406
1645198200000|2022-02-18 15:30:00|6708.6|6706.8|6707.9|6706.1|6709.3|6706.9|6705.1|6703.3|422
1645198500000|2022-02-18 15:35:00|6707.8|6706|6705.6|6703.8|6709.1|6706.8|6705.4|6703.4|389
1645198800000|2022-02-18 15:40:00|6705.7|6703.9|6701.5|6698.5|6705.8|6704|6700.5|6698.1|516
1645199100000|2022-02-18 15:45:00|6701.6|6698.6|6702.2|6700.4|6703.6|6701.8|6700.1|6697.9|466
1645199400000|2022-02-18 15:50:00|6702.1|6700.3|6702.2|6699.2|6705.1|6703.3|6700.8|6698.4|589
1645199700000|2022-02-18 15:55:00|6702.1|6699.1|6697|6695.2|6702.1|6699.4|6696.9|6694.6|522
1645200000000|2022-02-18 16:00:00|6697.4|6695.6|6691.3|6688.3|6698.2|6695.8|6690.8|6688.2|556
1645200300000|2022-02-18 16:05:00|6691.5|6688.5|6689.5|6687.7|6693.5|6691|6688.4|6686.5|609
1645200600000|2022-02-18 16:10:00|6689.6|6687.8|6694.5|6691.5|6695|6692.4|6688.3|6685.9|459
1645200900000|2022-02-18 16:15:00|6694.4|6691.4|6696|6693|6696.5|6694|6692.9|6690.2|362
1645201200000|2022-02-18 16:20:00|6695.9|6692.9|6696|6693|6698.4|6695.8|6695.2|6692.7|376
1645201500000|2022-02-18 16:25:00|6695.4|6693.6|6696.4|6693.4|6698.7|6696.3|6695.3|6692.9|360
1645201800000|2022-02-18 16:30:00|6696.5|6693.5|6694.8|6693|6697.1|6695.1|6692.6|6690.3|412
1645202100000|2022-02-18 16:35:00|6695.5|6692.5|6696|6693|6698|6695.5|6694.3|6691.9|377
1645202400000|2022-02-18 16:40:00|6695.9|6692.9|6696.1|6693.1|6697|6694|6694.8|6691.9|403
1645202700000|2022-02-18 16:45:00|6696|6693|6697.2|6695.4|6698.6|6696.2|6695.8|6692.9|357
1645203000000|2022-02-18 16:50:00|6697.1|6695.3|6695.9|6692.9|6697.9|6695.6|6693.8|6691.4|318
1645203300000|2022-02-18 16:55:00|6696.3|6693.3|6694.5|6691.5|6697.1|6695.2|6692|6689.9|336
1645203600000|2022-02-18 17:00:00|6694.4|6691.4|6696.4|6693.4|6697|6694.7|6693.9|6691.3|357
1645203900000|2022-02-18 17:05:00|6696.3|6693.3|6696.5|6693.5|6697.9|6695.5|6694|6691.9|380
1645204200000|2022-02-18 17:10:00|6696.4|6693.4|6696|6694.2|6697.1|6694.8|6695|6692.7|378
1645204500000|2022-02-18 17:15:00|6695.9|6694.1|6697.9|6694.9|6699.7|6697.5|6695.5|6693.3|377
1645204800000|2022-02-18 17:20:00|6697|6695.2|6695.4|6692.4|6698.6|6696.3|6694.6|6692.2|338
1645205100000|2022-02-18 17:25:00|6695.5|6692.5|6693.7|6691.9|6696.5|6693.5|6693.6|6691|284
1645205400000|2022-02-18 17:30:00|6693.6|6691.8|6690.9|6687.9|6695|6692.1|6690.3|6687.4|519
1645205700000|2022-02-18 17:35:00|6691.3|6688.3|6690.5|6687.5|6692.9|6690.3|6688.8|6686.2|492
1645206000000|2022-02-18 17:40:00|6690.4|6687.4|6692.4|6689.4|6695.3|6692.8|6689.9|6687.4|557
1645206300000|2022-02-18 17:45:00|6692.3|6689.3|6689.8|6688|6693.2|6690.3|6689.8|6687.5|481
1645206600000|2022-02-18 17:50:00|6690.3|6687.3|6690.6|6688.8|6693.3|6690.5|6690.3|6687.3|493
1645206900000|2022-02-18 17:55:00|6690.5|6688.7|6690.9|6687.9|6692.4|6689.8|6690.5|6687.8|346
1645207200000|2022-02-18 18:00:00|6691.1|6688.1|6692.1|6690.3|6692.9|6690.8|6690.4|6687.8|289
1645207500000|2022-02-18 18:05:00|6692.2|6690.4|6692.5|6690.7|6693.1|6690.7|6690.7|6688.2|297
1645207800000|2022-02-18 18:10:00|6692.6|6690.8|6694.5|6691.5|6694.8|6692.3|6692.4|6690.5|250
1645208100000|2022-02-18 18:15:00|6694.4|6691.4|6694.5|6691.5|6695.4|6693|6692.4|6690.2|356
1645208400000|2022-02-18 18:20:00|6694|6692.2|6697.3|6694.3|6697.5|6695.3|6693.7|6691.2|372
1645208700000|2022-02-18 18:25:00|6697.4|6694.4|6696.4|6693.4|6697.5|6695|6695.4|6693.1|324
1645209000000|2022-02-18 18:30:00|6696.3|6693.3|6696.9|6695.1|6697.8|6695.2|6695.2|6692.2|294
1645209300000|2022-02-18 18:35:00|6696.8|6695|6697.3|6695.5|6698.1|6695.8|6696.5|6694.3|253
1645209600000|2022-02-18 18:40:00|6697.4|6695.6|6696.5|6694.7|6698.1|6695.7|6695.5|6693.3|244
1645209900000|2022-02-18 18:45:00|6696.4|6694.6|6697.6|6695.8|6699.6|6697.2|6696.4|6694.5|219
1645210200000|2022-02-18 18:50:00|6697.7|6695.9|6701.3|6698.3|6701.3|6699|6697.3|6695.1|243
1645210500000|2022-02-18 18:55:00|6701.2|6698.2|6699.4|6697.6|6701.4|6699|6699|6697.1|230
1645210800000|2022-02-18 19:00:00|6699.9|6696.9|6698.9|6697.1|6700.3|6697.9|6697.9|6695.4|279
1645211100000|2022-02-18 19:05:00|6699|6697.2|6697.2|6695.4|6699.3|6697.4|6696.5|6694.5|208
1645211400000|2022-02-18 19:10:00|6697.1|6695.3|6697|6695.2|6698.2|6696|6695.9|6693.6|235
1645211700000|2022-02-18 19:15:00|6697.1|6695.3|6699.9|6698.1|6700.1|6698.3|6696.2|6694.4|258
1645212000000|2022-02-18 19:20:00|6700.2|6698.4|6701.8|6700|6702.5|6700|6699.3|6697.5|242
1645212300000|2022-02-18 19:25:00|6701.7|6699.9|6701.6|6699.8|6702.9|6700.6|6700|6698.1|283
1645212600000|2022-02-18 19:30:00|6701.5|6699.7|6704.6|6702.8|6706.7|6704.5|6701.5|6699.6|320
1645212900000|2022-02-18 19:35:00|6704.7|6702.9|6701.6|6699.8|6705|6702.9|6701|6698.6|340
1645213200000|2022-02-18 19:40:00|6701.5|6699.7|6701|6699.2|6702.7|6700.5|6701|6698.6|330
1645213500000|2022-02-18 19:45:00|6701.1|6699.3|6700.5|6697.5|6702.7|6700.3|6699.5|6696.9|263
1645213800000|2022-02-18 19:50:00|6700.4|6698.6|6703.8|6702|6704.9|6702.5|6700.4|6698|276
1645214100000|2022-02-18 19:55:00|6703.7|6701.9|6699.8|6698|6705.2|6702.8|6699.7|6697.4|311
1645214400000|2022-02-18 20:00:00|6699.7|6697.9|6697.5|6694.5|6702.1|6699.8|6696.2|6693.9|442
1645214700000|2022-02-18 20:05:00|6697.6|6694.6|6697.5|6694.5|6699.6|6696.6|6696|6693.4|309
1645215000000|2022-02-18 20:10:00|6697.8|6694.8|6697.8|6694.8|6700|6697.5|6696.2|6693.9|330
1645215300000|2022-02-18 20:15:00|6697.9|6694.9|6696.1|6694.3|6698.5|6696|6695.9|6693.4|312
1645215600000|2022-02-18 20:20:00|6696.2|6694.4|6695.9|6694.1|6698.5|6695.7|6695.8|6693.4|331
1645215900000|2022-02-18 20:25:00|6695.8|6694|6695.4|6692.4|6697.5|6695|6695.2|6692.2|315
1645216200000|2022-02-18 20:30:00|6695.2|6692.2|6694.7|6691.7|6695.2|6692.4|6691.3|6688.8|299
1645216500000|2022-02-18 20:35:00|6694.6|6691.6|6696|6693|6696.2|6693.3|6693.7|6691.2|264
1645216800000|2022-02-18 20:40:00|6696.2|6693.2|6698.4|6695.4|6699.1|6696.1|6695.6|6693|280
1645217100000|2022-02-18 20:45:00|6698.5|6695.5|6697.2|6695.4|6700.1|6697.3|6696.5|6693.9|411
1645217400000|2022-02-18 20:50:00|6696.6|6694.8|6695.8|6692.8|6698.3|6695.9|6694.7|6692.1|296
1645217700000|2022-02-18 20:55:00|6695.7|6692.7|6695.6|6693.8|6697|6694.4|6695.4|6692.5|291
1645218000000|2022-02-18 21:00:00|6695.7|6693.9|6697.5|6694.5|6697.9|6695.4|6695.7|6693|194
1645218300000|2022-02-18 21:05:00|6697.4|6694.4|6697.7|6694.7|6698.2|6695.4|6696.6|6694|126
1645218600000|2022-02-18 21:10:00|6697.8|6694.8|6698.1|6695.1|6699.1|6696.1|6697.2|6694.7|70
1645218900000|2022-02-18 21:15:00|6698|6695|6697.7|6694.7|6698.8|6695.8|6697.1|6694.1|105
1645219200000|2022-02-18 21:20:00|6697.8|6694.8|6698.5|6695.5|6698.6|6696|6697.3|6694.3|112
1645219500000|2022-02-18 21:25:00|6698.4|6695.4|6699.8|6696.8|6700.4|6697.4|6697.7|6694.9|124
1645219800000|2022-02-18 21:30:00|6699.9|6696.9|6701.3|6698.3|6701.8|6698.8|6699.4|6696.4|132
1645220100000|2022-02-18 21:35:00|6701.4|6698.4|6701.3|6698.3|6702|6699.4|6700.1|6697.1|93
1645220400000|2022-02-18 21:40:00|6700.3|6698.5|6700.1|6697.1|6701.6|6698.9|6699.7|6696.8|122
1645220700000|2022-02-18 21:45:00|6699.9|6696.9|6699.5|6696.5|6700.2|6697.3|6698.4|6694.8|137
1645221000000|2022-02-18 21:50:00|6699.4|6696.4|6696.3|6693.3|6700.8|6697.4|6695.8|6692.6|229
1645221300000|2022-02-18 21:55:00|6696.2|6693.2|6697.9|6693.9|6702.5|6698.5|6694|6690|325
1645390800000|2022-02-20 21:00:00|6690.9|6685.8|6690.4|6685.3|6693.5|6685.8|6690.4|6682.7|9
1645391100000|2022-02-20 21:05:00|6690.6|6685.1|6697.4|6687.4|6697.7|6688.6|6690.2|6683|23
1645391400000|2022-02-20 21:10:00|6697.2|6687.2|6697.4|6687.4|6697.7|6687.7|6696.4|6686.4|26
1645391700000|2022-02-20 21:15:00|6697.3|6687.3|6697.3|6687.3|6697.7|6687.7|6697.1|6687.1|23
1645392000000|2022-02-20 21:20:00|6697.4|6687.4|6697.4|6687.4|6697.9|6689.3|6697.1|6687.1|24
1645392300000|2022-02-20 21:25:00|6695.2|6685.2|6692.9|6687.4|6700|6690|6691.5|6683.8|46
1645392600000|2022-02-20 21:30:00|6693.6|6687.3|6694.6|6685.4|6694.6|6687.4|6692.3|6685.4|17
1645392900000|2022-02-20 21:35:00|6692.6|6687.2|6693.6|6687.3|6694.9|6688.4|6692.6|6684.5|14
1645393200000|2022-02-20 21:40:00|6695.2|6685.2|6693.9|6688.4|6695.2|6688.4|6693.8|6684.8|4
1645393500000|2022-02-20 21:45:00|6694|6688.5|6693.6|6687.5|6694|6688.5|6693.6|6687.5|2
1645393800000|2022-02-20 21:50:00|6694.9|6685.6|6693.6|6688.2|6694.9|6689.1|6690.6|6685.6|21
1645394100000|2022-02-20 21:55:00|6694.2|6688.8|6697.3|6688.8|6697.3|6689.4|6692.4|6686.3|30
1645394400000|2022-02-20 22:00:00|6695.3|6687.7|6697.1|6693.1|6701.6|6693.9|6694.6|6687.7|74
1645394700000|2022-02-20 22:05:00|6697.2|6693.2|6696.3|6692.3|6699|6695.2|6695.4|6691.4|106
1645395000000|2022-02-20 22:10:00|6696.1|6692.1|6697.4|6693.4|6698.7|6694.7|6695|6691|157
1645395300000|2022-02-20 22:15:00|6697.5|6693.5|6696|6692|6697.8|6693.8|6695.5|6691.5|110
1645395600000|2022-02-20 22:20:00|6695.9|6691.9|6696.8|6692.8|6696.9|6693|6695.5|6691.8|65
1645395900000|2022-02-20 22:25:00|6696.5|6692.5|6696.5|6692.9|6696.9|6692.9|6695.6|6692.2|76
1645396200000|2022-02-20 22:30:00|6696.7|6693|6697.2|6693.2|6697.2|6693.8|6696.3|6692.4|68
1645396500000|2022-02-20 22:35:00|6696.9|6692.9|6695.1|6691.1|6697.2|6693.2|6694.2|6690.7|146
1645396800000|2022-02-20 22:40:00|6695.2|6691.2|6695.6|6692.6|6696.8|6692.9|6690.1|6686.1|182
1645397100000|2022-02-20 22:45:00|6695.8|6692.7|6695.9|6691.9|6696.3|6692.7|6694.9|6690.9|139
1645397400000|2022-02-20 22:50:00|6695.8|6691.8|6696.3|6692.3|6697.4|6693.4|6695.3|6691.6|155
1645397700000|2022-02-20 22:55:00|6696.2|6692.1|6692.9|6688.9|6696.9|6693.2|6690.8|6686.8|276
1645398000000|2022-02-20 23:00:00|6693.1|6689.1|6690|6687|6694|6690|6688.8|6685.6|474
1645398300000|2022-02-20 23:05:00|6689.9|6686.9|6693.2|6690.2|6693.2|6690.2|6689.6|6686.6|229
1645398600000|2022-02-20 23:10:00|6693.1|6690.1|6694.4|6691.4|6694.5|6691.5|6691.1|6688.1|208
1645398900000|2022-02-20 23:15:00|6694.3|6691.3|6696.1|6693.1|6696.2|6693.2|6694.1|6691.1|179
1645399200000|2022-02-20 23:20:00|6696.2|6693.2|6694.5|6691.5|6696.2|6693.2|6694.3|6691.3|194
1645399500000|2022-02-20 23:25:00|6694.4|6691.4|6692.1|6688.5|6694.7|6691.7|6691.2|6687.2|355
1645399800000|2022-02-20 23:30:00|6692|6688.4|6688.9|6685.8|6692.6|6688.9|6688.1|6684.8|431
1645400100000|2022-02-20 23:35:00|6689|6686|6692.1|6688.6|6692.7|6689.4|6688.5|6685.3|472
1645400400000|2022-02-20 23:40:00|6692|6688.7|6691.4|6688.4|6692.4|6689|6690.3|6687.3|380
1645400700000|2022-02-20 23:45:00|6691.5|6688.5|6691.6|6688.6|6691.9|6688.9|6690|6687|184
1645401000000|2022-02-20 23:50:00|6691.7|6688.7|6691.8|6688.8|6693.2|6690.8|6691.1|6688.7|152
1645401300000|2022-02-20 23:55:00|6691.7|6688.7|6690.7|6687.7|6692.4|6689.4|6690|6687|167
1645401600000|2022-02-21 00:00:00|6690.3|6687.3|6690.4|6687.4|6690.6|6687.8|6686.5|6683.5|367
1645401900000|2022-02-21 00:05:00|6690.1|6687.1|6686.9|6685.1|6691.1|6688.7|6686.9|6684.5|275
1645402200000|2022-02-21 00:10:00|6686.3|6684.5|6687.8|6686|6689|6686.5|6685.9|6683.4|244
1645402500000|2022-02-21 00:15:00|6687.6|6685.8|6689.7|6687.9|6690.1|6687.9|6687.6|6685.3|240
1645402800000|2022-02-21 00:20:00|6689.6|6687.8|6685.4|6683.6|6690.1|6687.9|6685.3|6683.5|260
1645403100000|2022-02-21 00:25:00|6685.5|6683.7|6684.9|6683.1|6686.9|6684.4|6684|6681.8|225
1645403400000|2022-02-21 00:30:00|6684.8|6683|6688.5|6686.7|6689.6|6687.1|6684.8|6683|231
1645403700000|2022-02-21 00:35:00|6688.4|6686.6|6687.7|6685.9|6688.5|6686.6|6686.8|6684.8|219
1645404000000|2022-02-21 00:40:00|6687.6|6685.8|6688.4|6685.4|6689.8|6687.5|6687.2|6685.3|225
1645404300000|2022-02-21 00:45:00|6688.3|6685.3|6687.3|6685.5|6688.8|6686.7|6686.5|6684.2|208
1645404600000|2022-02-21 00:50:00|6687.2|6685.4|6698.3|6695.3|6698.9|6696.2|6687.2|6685.4|465
1645404900000|2022-02-21 00:55:00|6698.6|6695.6|6698.1|6696.3|6702.1|6699.8|6696.1|6693.2|608
1645405200000|2022-02-21 01:00:00|6698.9|6695.9|6697.4|6694.4|6700.9|6698.8|6695.9|6693|506
1645405500000|2022-02-21 01:05:00|6697.5|6694.5|6703.2|6701.4|6703.5|6701.4|6696.8|6694.5|461
1645405800000|2022-02-21 01:10:00|6703|6701.2|6704.8|6701.8|6706.8|6704.3|6702.1|6700.3|396
1645406100000|2022-02-21 01:15:00|6704.9|6701.9|6703.4|6700.4|6705.5|6703|6701.4|6698.4|439
1645406400000|2022-02-21 01:20:00|6703.5|6700.5|6701.4|6698.4|6703.5|6700.5|6699.5|6696.5|388
1645406700000|2022-02-21 01:25:00|6701.3|6698.3|6702.2|6699.2|6702.7|6700.7|6700.2|6697.8|344
1645407000000|2022-02-21 01:30:00|6702.1|6699.1|6707.5|6705.7|6707.8|6706|6701.4|6699|426
1645407300000|2022-02-21 01:35:00|6707.3|6705.5|6710.5|6708.7|6711.1|6708.9|6706|6704.2|465
1645407600000|2022-02-21 01:40:00|6710.6|6708.8|6710.4|6708.6|6711.8|6710|6707.6|6705.4|384
1645407900000|2022-02-21 01:45:00|6710.5|6708.7|6713.1|6711.3|6714.5|6712.2|6710.4|6708.6|367
1645408200000|2022-02-21 01:50:00|6713|6711.2|6712|6710.2|6713.3|6711.5|6711.4|6709.5|328
1645408500000|2022-02-21 01:55:00|6711.9|6710.1|6709.1|6707.3|6711.9|6710.1|6709|6707.2|323
1645408800000|2022-02-21 02:00:00|6709.2|6707.4|6708.1|6706.3|6710.7|6708.3|6706.9|6704.7|338
1645409100000|2022-02-21 02:05:00|6708.2|6706.4|6710.1|6708.3|6710.2|6708.4|6707.4|6705.4|261
1645409400000|2022-02-21 02:10:00|6710|6708.2|6710.8|6709|6712.5|6710.1|6709.9|6708.1|203
1645409700000|2022-02-21 02:15:00|6710.9|6709.1|6709|6707.2|6711.1|6709.3|6708.9|6707.1|235
1645410000000|2022-02-21 02:20:00|6708.9|6707.1|6709.7|6707.9|6711.4|6709.6|6708.8|6707|252
1645410300000|2022-02-21 02:25:00|6709.8|6708|6707.1|6705.3|6710|6708.2|6706.9|6705.1|237
1645410600000|2022-02-21 02:30:00|6707.2|6705.4|6712.2|6710.4|6712.3|6710.5|6706.9|6705.1|277
1645410900000|2022-02-21 02:35:00|6712.3|6710.5|6711.7|6709.9|6713.5|6711.5|6710.3|6708.2|289
1645411200000|2022-02-21 02:40:00|6711.8|6710|6710.4|6708.6|6712.6|6710.4|6710|6707.6|237
1645411500000|2022-02-21 02:45:00|6710.3|6708.5|6711.5|6709.7|6713|6711.2|6709.7|6707.3|307
1645411800000|2022-02-21 02:50:00|6711.6|6709.8|6709.9|6708.1|6712.2|6709.8|6709.6|6707.8|228
1645412100000|2022-02-21 02:55:00|6710|6708.2|6714.3|6712.5|6714.5|6712.7|6709.9|6708.1|256
1645412400000|2022-02-21 03:00:00|6714.2|6712.4|6715.4|6713.6|6715.7|6713.7|6713.7|6711.7|226
1645412700000|2022-02-21 03:05:00|6715.5|6713.7|6715.5|6713.7|6716.4|6714.6|6713.8|6712|191
1645413000000|2022-02-21 03:10:00|6715.6|6713.8|6714|6711|6716.1|6713.9|6712.2|6710.4|236
1645413300000|2022-02-21 03:15:00|6714.1|6711.1|6715.2|6713.4|6716.3|6714.5|6713.7|6711.1|255
1645413600000|2022-02-21 03:20:00|6714.9|6713.1|6717.9|6716.1|6717.9|6716.1|6714.7|6712.7|214
1645413900000|2022-02-21 03:25:00|6718|6716.2|6719.1|6717.3|6720.6|6718.6|6717|6715.2|251
1645414200000|2022-02-21 03:30:00|6719.2|6717.4|6717|6715.2|6720.4|6718|6716|6713.7|290
1645414500000|2022-02-21 03:35:00|6717.1|6715.3|6718.5|6716.7|6719.6|6717.4|6717.1|6714.8|196
1645414800000|2022-02-21 03:40:00|6718.6|6716.8|6718.5|6716.7|6719.4|6717.2|6717.6|6715.8|172
1645415100000|2022-02-21 03:45:00|6718.6|6716.8|6717.9|6716.1|6719.3|6717.3|6716.9|6714.6|242
1645415400000|2022-02-21 03:50:00|6718|6716.2|6718.5|6716.7|6719|6717.1|6717.9|6715.8|180
1645415700000|2022-02-21 03:55:00|6718.4|6716.6|6718.8|6717|6720.6|6718.8|6718.4|6716.6|188
1645416000000|2022-02-21 04:00:00|6718.7|6716.9|6718.8|6717|6719.4|6717.3|6717.7|6715.7|221
1645416300000|2022-02-21 04:05:00|6718.9|6717.1|6719.2|6717.4|6720.2|6718.4|6718.8|6717|200
1645416600000|2022-02-21 04:10:00|6719.1|6717.3|6718.8|6717|6720.1|6717.9|6718.1|6716.3|143
1645416900000|2022-02-21 04:15:00|6718.7|6716.9|6719.7|6717.9|6720.1|6718.3|6718.7|6716.9|145
1645417200000|2022-02-21 04:20:00|6719.8|6718|6719.4|6717.6|6719.8|6718|6719.1|6717.3|150
1645417500000|2022-02-21 04:25:00|6719.3|6717.5|6719.1|6717.3|6719.4|6717.6|6718.4|6716.6|132
1645417800000|2022-02-21 04:30:00|6719|6717.2|6718.3|6716.5|6719.8|6718|6718.2|6716.4|154
1645418100000|2022-02-21 04:35:00|6718.2|6716.4|6717.9|6716.1|6718.7|6716.9|6717.2|6715.4|138
1645418400000|2022-02-21 04:40:00|6718|6716.2|6718.2|6716.4|6718.7|6716.9|6717.5|6715.7|162
1645418700000|2022-02-21 04:45:00|6718.1|6716.3|6718.6|6716.8|6718.9|6717|6717.9|6715.8|108
1645419000000|2022-02-21 04:50:00|6718.7|6716.9|6718.9|6717.1|6720.1|6718.3|6718.6|6716.8|156
1645419300000|2022-02-21 04:55:00|6718.8|6717|6720.9|6719.1|6721.6|6719.8|6718.8|6717|328
1645419600000|2022-02-21 05:00:00|6721|6719.2|6724.2|6722.4|6725.3|6723.1|6720.3|6718.5|399
1645419900000|2022-02-21 05:05:00|6724.1|6722.3|6722.1|6720.3|6724.2|6722.4|6721.3|6719.5|224
1645420200000|2022-02-21 05:10:00|6722|6720.2|6722.3|6720.5|6723.3|6721.5|6721.5|6719.1|163
1645420500000|2022-02-21 05:15:00|6722|6720.2|6722.8|6721|6723.9|6721.7|6721.5|6719.7|240
1645420800000|2022-02-21 05:20:00|6722.7|6720.9|6722.9|6721.1|6722.9|6721.1|6721.9|6720.1|222
1645421100000|2022-02-21 05:25:00|6723|6721.2|6724|6722.2|6724.6|6722.5|6722.7|6720.9|241
1645421400000|2022-02-21 05:30:00|6723.8|6722|6722.3|6720.5|6723.9|6722.1|6721.7|6719.9|246
1645421700000|2022-02-21 05:35:00|6722.2|6720.4|6721.9|6720.1|6722.5|6720.7|6720.6|6718.8|203
1645422000000|2022-02-21 05:40:00|6722|6720.2|6721.4|6719.6|6722.4|6720.6|6720.5|6718.5|182
1645422300000|2022-02-21 05:45:00|6721.3|6719.5|6720.1|6718.3|6721.6|6719.8|6719.9|6718.1|163
1645422600000|2022-02-21 05:50:00|6720|6718.2|6723|6721.2|6723.1|6721.3|6720|6718.2|164
1645422900000|2022-02-21 05:55:00|6723.1|6721.3|6722.4|6719.4|6723.3|6721.3|6721.5|6719.3|216
1645423200000|2022-02-21 06:00:00|6722.3|6719.3|6722.6|6720.8|6723.1|6721.3|6720.8|6718.6|187
1645423500000|2022-02-21 06:05:00|6722.4|6720.6|6723.3|6721.5|6724.1|6721.8|6722|6720.2|185
1645423800000|2022-02-21 06:10:00|6723.2|6721.4|6722.7|6720.9|6724.7|6722.6|6722.4|6720.6|283
1645424100000|2022-02-21 06:15:00|6722.8|6721|6722.5|6720.7|6724.1|6721.9|6722.5|6720.4|194
1645424400000|2022-02-21 06:20:00|6722.6|6720.8|6721.1|6719.3|6722.6|6720.8|6720.9|6718.5|118
1645424700000|2022-02-21 06:25:00|6721.2|6719.4|6722.9|6721.1|6724.5|6722.4|6721.2|6719.4|228
1645425000000|2022-02-21 06:30:00|6723|6721.2|6722.6|6720.8|6724.2|6722|6722.5|6720.7|166
1645425300000|2022-02-21 06:35:00|6722.7|6720.9|6724.9|6723.1|6725.7|6723.3|6722.6|6720.8|165
1645425600000|2022-02-21 06:40:00|6725|6723.2|6725|6723.2|6727|6724.7|6724.6|6722.8|169
1645425900000|2022-02-21 06:45:00|6725.6|6722.6|6723.7|6721.9|6726.1|6724.3|6723.4|6721.3|199
1645426200000|2022-02-21 06:50:00|6723.6|6721.8|6725.9|6724.1|6726.3|6724.1|6722.6|6720.8|200
1645426500000|2022-02-21 06:55:00|6726|6724.2|6724.8|6723|6726.9|6725|6724.4|6722|224
1645426800000|2022-02-21 07:00:00|6724.7|6722.9|6725.1|6723.3|6727.2|6725.4|6724.5|6722.3|336
1645427100000|2022-02-21 07:05:00|6725.3|6723.5|6725.7|6723.9|6726|6724.2|6723.9|6722.1|228
1645427400000|2022-02-21 07:10:00|6725.8|6724|6725.4|6723.6|6727.1|6725.3|6725.1|6723.3|273
1645427700000|2022-02-21 07:15:00|6725.5|6723.7|6726.1|6723.1|6727|6724.9|6724|6722.2|286
1645428000000|2022-02-21 07:20:00|6725.6|6723.8|6723.8|6722|6726.1|6724.3|6723.1|6721.3|259
1645428300000|2022-02-21 07:25:00|6723.7|6721.9|6724|6722.2|6724.6|6722.5|6722.4|6720.6|273
1645428600000|2022-02-21 07:30:00|6723.9|6722.1|6723|6721.2|6726.1|6724.3|6722.5|6720.7|323
1645428900000|2022-02-21 07:35:00|6723.2|6721.4|6721.5|6719.7|6724|6722.1|6721.2|6719.4|251
1645429200000|2022-02-21 07:40:00|6721.6|6719.8|6721.6|6719.8|6722.7|6720.9|6720.6|6718.8|242
1645429500000|2022-02-21 07:45:00|6721.5|6719.7|6721.9|6720.1|6723.8|6721.8|6721.2|6719.4|258
1645429800000|2022-02-21 07:50:00|6721.8|6720|6723|6721.2|6724.8|6722.8|6721.8|6720|315
1645430100000|2022-02-21 07:55:00|6722.8|6721|6720.6|6717.6|6725.1|6723.3|6719.9|6717.6|401
1645430400000|2022-02-21 08:00:00|6720|6718.2|6719.6|6717.8|6722|6719.8|6719.1|6717.3|409
1645430700000|2022-02-21 08:05:00|6719.7|6717.9|6720.7|6718.9|6722.2|6720.4|6719.7|6717.9|388
1645431000000|2022-02-21 08:10:00|6720.8|6719|6720.5|6718.7|6721.4|6719.6|6718.9|6716.4|339
1645431300000|2022-02-21 08:15:00|6720.8|6719|6720.8|6719|6724.6|6722|6719.8|6717.5|460
1645431600000|2022-02-21 08:20:00|6720.9|6719.1|6722.3|6720.5|6723|6721.2|6719.8|6718|318
1645431900000|2022-02-21 08:25:00|6722.2|6720.4|6721.1|6719.3|6722.4|6720.6|6721|6718.9|361
1645432200000|2022-02-21 08:30:00|6721.2|6719.4|6722.3|6720.5|6724.7|6722.9|6720.7|6717.7|368
1645432500000|2022-02-21 08:35:00|6722.2|6720.4|6723.9|6722.1|6725.6|6723.7|6716.4|6713.4|704
1645432800000|2022-02-21 08:40:00|6724|6722.2|6723.7|6721.9|6725|6723.2|6720.5|6718.1|468
1645433100000|2022-02-21 08:45:00|6723.6|6721.8|6727.2|6725.4|6728.3|6726.5|6723|6721.2|319
1645433400000|2022-02-21 08:50:00|6727.3|6725.5|6725.9|6724.1|6728.4|6726.6|6725.1|6723.3|348
1645433700000|2022-02-21 08:55:00|6725.8|6724|6725.3|6723.5|6727.1|6725.3|6724.5|6722.4|296
1645434000000|2022-02-21 09:00:00|6725|6723.2|6720.5|6718.7|6727.4|6725|6718.9|6717|423
1645434300000|2022-02-21 09:05:00|6720.6|6718.8|6719.8|6718|6721.4|6719.5|6718.6|6716.8|410
1645434600000|2022-02-21 09:10:00|6719.9|6718.1|6719.7|6717.9|6721.3|6719|6717.7|6715.8|410
1645434900000|2022-02-21 09:15:00|6719.8|6718|6719.8|6716.8|6720.8|6718.7|6718.5|6716.5|372
1645435200000|2022-02-21 09:20:00|6719.7|6716.7|6717.6|6715.8|6720.1|6717.7|6716.4|6714.6|318
1645435500000|2022-02-21 09:25:00|6717.5|6715.7|6717.8|6716|6720.3|6718.5|6717.3|6714.9|312
1645435800000|2022-02-21 09:30:00|6718.2|6716.4|6720.9|6719.1|6721|6719.2|6718.2|6716.4|287
1645436100000|2022-02-21 09:35:00|6720.8|6719|6718.6|6716.8|6721.2|6719.4|6718.6|6716.4|295
1645436400000|2022-02-21 09:40:00|6718.7|6716.9|6723.1|6721.3|6723.1|6721.3|6718.2|6716.4|243
1645436700000|2022-02-21 09:45:00|6723|6721.2|6726.1|6724.3|6726.1|6724.3|6723|6721.2|267
1645437000000|2022-02-21 09:50:00|6726|6724.2|6724.6|6722.8|6727.3|6725.5|6724.1|6722.3|210
1645437300000|2022-02-21 09:55:00|6724.7|6722.9|6725.5|6723.7|6726.2|6724|6722.6|6720.8|302
1645437600000|2022-02-21 10:00:00|6725.6|6723.8|6725.2|6723.4|6726|6723.8|6723.5|6721.7|284
1645437900000|2022-02-21 10:05:00|6725.3|6723.5|6726|6724.2|6727.7|6725.9|6724.9|6723.1|259
1645438200000|2022-02-21 10:10:00|6726.1|6724.3|6725.1|6723.3|6726.9|6725.1|6723.9|6721.7|269
1645438500000|2022-02-21 10:15:00|6724.9|6723.1|6725.2|6722.2|6726.9|6724.6|6724.1|6721.8|247
1645438800000|2022-02-21 10:20:00|6725|6722|6724.4|6721.4|6727.4|6725.1|6723.4|6720.8|327
1645439100000|2022-02-21 10:25:00|6724.3|6721.3|6718.4|6716.6|6724.4|6721.4|6718.4|6716.1|320
1645439400000|2022-02-21 10:30:00|6718.5|6716.7|6718.6|6716.8|6720.5|6718.2|6718.4|6716.1|244
1645439700000|2022-02-21 10:35:00|6718.8|6717|6719.3|6716.3|6720.6|6718.3|6718.3|6716.1|237
1645440000000|2022-02-21 10:40:00|6719.2|6716.2|6720.3|6718.5|6720.8|6718.8|6718.5|6716.2|199
1645440300000|2022-02-21 10:45:00|6720.2|6718.4|6721.9|6720.1|6722.9|6720.9|6719.6|6717.3|241
1645440600000|2022-02-21 10:50:00|6722|6720.2|6721.5|6719.7|6722.6|6720.4|6720.6|6718.2|224
1645440900000|2022-02-21 10:55:00|6721.6|6719.8|6723.3|6721.5|6723.9|6721.5|6720.9|6719.1|251
1645441200000|2022-02-21 11:00:00|6723.2|6721.4|6724.2|6721.2|6724.4|6722.5|6721.8|6719.8|257
1645441500000|2022-02-21 11:05:00|6724.3|6721.3|6720.9|6719.1|6724.3|6722.2|6720.7|6718.8|301
1645441800000|2022-02-21 11:10:00|6720.8|6719|6723|6721.2|6724.6|6722.8|6720.8|6718.6|253
1645442100000|2022-02-21 11:15:00|6723.1|6721.3|6722.1|6720.3|6724.9|6722.9|6720.9|6718.5|388
1645442400000|2022-02-21 11:20:00|6722.2|6720.4|6718.3|6716.5|6722.2|6720.4|6718|6715.6|380
1645442700000|2022-02-21 11:25:00|6718.2|6716.4|6715.9|6714.1|6719.2|6717.1|6714.8|6712.5|410
1645443000000|2022-02-21 11:30:00|6716|6714.2|6716.8|6713.8|6717.3|6715.5|6715.4|6713.6|341
1645443300000|2022-02-21 11:35:00|6716.6|6714.8|6716.2|6714.4|6718.2|6716.4|6715.5|6713.6|354
1645443600000|2022-02-21 11:40:00|6716.1|6714.3|6712.8|6711|6716.3|6714.5|6712.1|6710|401
1645443900000|2022-02-21 11:45:00|6713|6711.2|6713.1|6711.3|6716|6713.9|6712.8|6711|338
1645444200000|2022-02-21 11:50:00|6713|6711.2|6715.3|6713.5|6716.9|6715.1|6712.8|6711|329
1645444500000|2022-02-21 11:55:00|6715.2|6713.4|6715.6|6713.8|6716.6|6714.8|6714.6|6712.8|389
1645444800000|2022-02-21 12:00:00|6715.5|6713.7|6714|6712.2|6715.8|6714|6713.5|6711.7|370
1645445100000|2022-02-21 12:05:00|6713.8|6712|6712.8|6711|6713.8|6712|6712.4|6710.6|303
1645445400000|2022-02-21 12:10:00|6712.7|6710.9|6713.9|6712.1|6715|6713.2|6712.6|6710.8|295
1645445700000|2022-02-21 12:15:00|6713.8|6712|6712|6710.2|6715.2|6713.4|6711.9|6710.1|275
1645446000000|2022-02-21 12:20:00|6711.9|6710.1|6715.1|6713.3|6715.1|6713.3|6711.6|6709.8|303
1645446300000|2022-02-21 12:25:00|6715|6713.2|6720.7|6718.9|6722.5|6719.5|6715|6713.2|362
1645446600000|2022-02-21 12:30:00|6720.4|6718.6|6721.7|6719.9|6722.2|6720.1|6717.9|6715.7|329
1645446900000|2022-02-21 12:35:00|6721.5|6719.7|6722.2|6720.4|6722.9|6720.8|6721.4|6719.3|181
1645447200000|2022-02-21 12:40:00|6722.1|6720.3|6718.8|6717|6722.4|6720.5|6717|6714.6|410
1645447500000|2022-02-21 12:45:00|6718.7|6716.9|6716|6714.2|6720.4|6718.3|6715.9|6714.1|539
1645447800000|2022-02-21 12:50:00|6716.1|6714.3|6721.2|6719.4|6721.3|6719.5|6715.2|6712.8|402
1645448100000|2022-02-21 12:55:00|6721.1|6719.3|6722.7|6720.9|6723.4|6721.1|6720.4|6718.3|405
1645448400000|2022-02-21 13:00:00|6722.6|6720.8|6723.9|6722.1|6724.1|6722.3|6721.1|6719.3|356
1645448700000|2022-02-21 13:05:00|6723.8|6722|6723.2|6721.4|6725|6723.2|6722.9|6720.9|301
1645449000000|2022-02-21 13:10:00|6723.1|6721.3|6721.4|6719.6|6724.2|6722.4|6720.2|6718.4|315
1645449300000|2022-02-21 13:15:00|6721.5|6719.7|6717.4|6715.6|6723.2|6720.9|6716.8|6714.7|355
1645449600000|2022-02-21 13:20:00|6717.5|6715.7|6716.5|6714.7|6718.3|6716.3|6715.2|6713.4|434
1645449900000|2022-02-21 13:25:00|6716.6|6714.8|6716.9|6715.1|6719.7|6717.9|6716.5|6714.1|380
1645450200000|2022-02-21 13:30:00|6716.7|6714.9|6717.5|6715.7|6718.3|6716.1|6715|6713.2|423
1645450500000|2022-02-21 13:35:00|6717.4|6715.6|6718|6716.2|6719.5|6717.7|6716.3|6714.3|428
1645450800000|2022-02-21 13:40:00|6718.1|6716.3|6717|6715.2|6718.8|6717|6716.8|6715|353
1645451100000|2022-02-21 13:45:00|6717.1|6715.3|6718.1|6716.3|6719|6717.2|6716.6|6714.8|286
1645451400000|2022-02-21 13:50:00|6718.2|6716.4|6717.5|6715.7|6718.9|6716.8|6715.9|6714.1|352
1645451700000|2022-02-21 13:55:00|6717.6|6715.8|6720.3|6717.3|6727.1|6724.1|6713.6|6710.6|756
1645452000000|2022-02-21 14:00:00|6720.2|6717.2|6716.8|6713.8|6720.4|6717.4|6715.5|6712.5|527
1645452300000|2022-02-21 14:05:00|6716.9|6713.9|6718|6716.2|6719.3|6717.4|6715.7|6712.8|516
1645452600000|2022-02-21 14:10:00|6718.1|6716.3|6722.2|6720.4|6722.6|6720.8|6717.5|6715.3|492
1645452900000|2022-02-21 14:15:00|6722.1|6720.3|6727.4|6725.6|6729.1|6726.7|6722.1|6720.2|510
1645453200000|2022-02-21 14:20:00|6727.5|6725.7|6733.3|6731.5|6735.6|6732.7|6727.5|6725.7|512
1645453500000|2022-02-21 14:25:00|6733.1|6731.3|6730.3|6727.3|6734.9|6732.6|6729.5|6727.2|435
1645453800000|2022-02-21 14:30:00|6730.4|6727.4|6729|6727.2|6732.6|6730.1|6728.8|6726.2|465
1645454100000|2022-02-21 14:35:00|6728.7|6726.9|6724.4|6722.6|6728.9|6727.1|6724|6722.2|412
1645454400000|2022-02-21 14:40:00|6724.5|6722.7|6722.7|6720.9|6725.1|6722.9|6721.2|6719.4|424
1645454700000|2022-02-21 14:45:00|6722.6|6720.8|6721.1|6719.3|6723.8|6721.7|6720|6718.2|376
1645455000000|2022-02-21 14:50:00|6721.2|6719.4|6723.5|6721.7|6725.5|6723.7|6720.7|6718.9|403
1645455300000|2022-02-21 14:55:00|6723.6|6721.8|6721.7|6719.9|6724.1|6722.3|6721.5|6719.7|378
1645455600000|2022-02-21 15:00:00|6721.2|6719.4|6723|6721.2|6723.8|6722|6720.6|6718.8|374
1645455900000|2022-02-21 15:05:00|6722.9|6721.1|6726.9|6725.1|6727.7|6725.9|6722.7|6720.4|380
1645456200000|2022-02-21 15:10:00|6727|6725.2|6725.9|6722.9|6727.4|6725.6|6724.6|6722.7|368
1645456500000|2022-02-21 15:15:00|6726|6723|6729.1|6726.1|6729.2|6726.8|6725.3|6722.9|427
1645456800000|2022-02-21 15:20:00|6728.4|6726.6|6724.1|6722.3|6729.2|6726.9|6723.9|6721.4|413
1645457100000|2022-02-21 15:25:00|6724|6722.2|6726.4|6723.4|6727.1|6724.7|6721.9|6719.5|379
1645457400000|2022-02-21 15:30:00|6726.1|6723.1|6726|6723|6727.1|6724.7|6724.4|6721.9|371
1645457700000|2022-02-21 15:35:00|6725.9|6722.9|6725.9|6724.1|6727|6725.1|6723.7|6721.2|355
1645458000000|2022-02-21 15:40:00|6726|6724.2|6728.5|6726.7|6729.4|6727.1|6725|6722.8|351
1645458300000|2022-02-21 15:45:00|6728.7|6726.9|6724|6722.2|6729.6|6727.8|6723.8|6721.3|382
1645458600000|2022-02-21 15:50:00|6724.1|6722.3|6725.4|6723.6|6728.7|6726.9|6723.5|6721.2|350
1645458900000|2022-02-21 15:55:00|6725.5|6723.7|6724.3|6721.3|6727.4|6725.6|6722.7|6720.9|432
1645459200000|2022-02-21 16:00:00|6723.6|6721.8|6724.6|6721.6|6725.2|6722.6|6721.7|6719.3|511
1645459500000|2022-02-21 16:05:00|6724.5|6721.5|6725.4|6722.4|6725.8|6722.9|6723.1|6720.1|313
1645459800000|2022-02-21 16:10:00|6725.5|6722.5|6725.7|6722.7|6727.7|6725.3|6725|6722|294
1645460100000|2022-02-21 16:15:00|6725.6|6722.6|6723.6|6720.6|6726.4|6723.4|6722.6|6719.8|313
1645460400000|2022-02-21 16:20:00|6723.8|6720.8|6722.3|6719.3|6724.3|6721.6|6721.7|6718.7|260
1645460700000|2022-02-21 16:25:00|6722.4|6719.4|6721.9|6718.9|6722.9|6720.4|6720.2|6717.8|278
1645461000000|2022-02-21 16:30:00|6721.3|6719.5|6722.9|6719.9|6722.9|6720.2|6720.9|6718.7|268
1645461300000|2022-02-21 16:35:00|6723|6720|6723.1|6720.1|6724.7|6722|6721.9|6719.6|296
1645461600000|2022-02-21 16:40:00|6722.6|6720.8|6724.2|6721.2|6724.9|6722.2|6722|6719.4|193
1645461900000|2022-02-21 16:45:00|6724|6721|6727.4|6724.4|6727.5|6725.1|6723.3|6720.7|301
1645462200000|2022-02-21 16:50:00|6727.2|6724.2|6727|6725.2|6727.3|6725.3|6724.8|6722.4|179
1645462500000|2022-02-21 16:55:00|6726.9|6725.1|6727.5|6724.5|6729|6726.6|6726.2|6723.4|245
1645462800000|2022-02-21 17:00:00|6727.4|6724.4|6727.3|6724.3|6728.1|6725.2|6726.5|6723.5|212
1645463100000|2022-02-21 17:05:00|6727.4|6724.4|6725.3|6722.3|6727.5|6724.5|6724.6|6721.6|210
1645463400000|2022-02-21 17:10:00|6725.2|6722.2|6724.7|6721.7|6726.6|6724.3|6724.5|6721.5|243
1645463700000|2022-02-21 17:15:00|6724.8|6721.8|6725.6|6722.6|6725.6|6722.6|6723.8|6721.2|135
1645464000000|2022-02-21 17:20:00|6725.3|6722.3|6726.6|6723.6|6730.4|6727.1|6721.1|6718.1|244
1645464300000|2022-02-21 17:25:00|6726.5|6723.5|6724.8|6721.8|6727|6724|6724.8|6721.8|236
1645464600000|2022-02-21 17:30:00|6724.7|6721.7|6725.2|6722.2|6726.9|6723.9|6724.4|6721.4|230
1645464900000|2022-02-21 17:35:00|6725.3|6722.3|6723.3|6720.3|6725.5|6722.5|6723.3|6720.3|163
1645465200000|2022-02-21 17:40:00|6723.4|6720.4|6720.5|6717.5|6723.4|6720.4|6720.3|6717.3|234
1645465500000|2022-02-21 17:45:00|6720.4|6717.4|6721|6718|6721.5|6718.6|6718.8|6716.4|211
1645465800000|2022-02-21 17:50:00|6720.9|6717.9|6721.3|6718.3|6721.6|6718.6|6720.8|6717.8|144
1645466100000|2022-02-21 17:55:00|6721.2|6718.2|6719.4|6715.4|6721.5|6719|6718.5|6715.3|259
1645466400000|2022-02-21 18:00:00|6719.3|6715.3|6713.7|6710.7|6722.4|6719.2|6713.2|6710.2|302
1645466700000|2022-02-21 18:05:00|6713.8|6710.8|6710.5|6707.5|6713.8|6710.8|6708.7|6705.7|231
1645467000000|2022-02-21 18:10:00|6710.9|6707.9|6710.7|6707.7|6711.3|6708.3|6709.1|6706.1|113
1645467300000|2022-02-21 18:15:00|6710.6|6707.6|6708.5|6705.5|6710.8|6707.8|6708.4|6705.4|172
1645467600000|2022-02-21 18:20:00|6708.6|6705.6|6706.3|6703.3|6708.8|6705.8|6705.9|6702.9|248
1645467900000|2022-02-21 18:25:00|6706.4|6703.4|6707.6|6704.6|6708.2|6705.2|6706|6703|186
1645468200000|2022-02-21 18:30:00|6707.7|6704.7|6709.4|6706.4|6710.1|6707.1|6707.3|6704.3|196
1645468500000|2022-02-21 18:35:00|6709.5|6706.5|6712.4|6709.4|6712.7|6709.7|6708.9|6705.9|143
1645468800000|2022-02-21 18:40:00|6712.5|6709.5|6708.1|6705.1|6712.8|6709.8|6707.9|6704.9|132
1645469100000|2022-02-21 18:45:00|6708|6705|6708.7|6705.7|6708.9|6705.9|6707.2|6704.2|115
1645469400000|2022-02-21 18:50:00|6708.5|6705.5|6707.5|6704.5|6708.9|6705.9|6707.3|6704.3|193
1645469700000|2022-02-21 18:55:00|6707.6|6704.6|6707.2|6704.2|6708.2|6705.2|6707.1|6704.1|106
1645470000000|2022-02-21 19:00:00|6707.1|6704.1|6706.3|6703.3|6707.8|6704.8|6703.5|6700.5|225
1645470300000|2022-02-21 19:05:00|6706.4|6703.4|6703.5|6700.5|6706.4|6703.4|6702.7|6699.7|145
1645470600000|2022-02-21 19:10:00|6703.4|6700.4|6701.9|6698.9|6704.2|6701.2|6701.7|6698.7|153
1645470900000|2022-02-21 19:15:00|6702.1|6699.1|6702|6699|6703|6700|6701.2|6698.2|230
1645471200000|2022-02-21 19:20:00|6702.1|6699.1|6703|6700|6703.8|6700.8|6701.2|6698.2|270
1645471500000|2022-02-21 19:25:00|6702.9|6699.9|6702.2|6699.2|6703.1|6700.1|6700.8|6697.8|257
1645471800000|2022-02-21 19:30:00|6702.3|6699.3|6703.5|6700.5|6704.1|6701.1|6701.7|6698.7|294
1645472100000|2022-02-21 19:35:00|6703.7|6700.7|6705.8|6702.8|6708.2|6705.2|6702|6699|425
1645472400000|2022-02-21 19:40:00|6705.5|6702.5|6707.3|6704.3|6708.2|6705.4|6704.5|6701.5|283
1645472700000|2022-02-21 19:45:00|6707.4|6704.4|6708.2|6705.2|6709.7|6706.7|6706.5|6703.5|314
1645473000000|2022-02-21 19:50:00|6708.4|6705.4|6705.6|6702.6|6709|6706|6704.6|6701.6|325
1645473300000|2022-02-21 19:55:00|6705.4|6702.4|6706.3|6703.3|6706.5|6703.5|6705|6702|247
1645473600000|2022-02-21 20:00:00|6706.2|6703.2|6704.2|6701.2|6706.6|6703.6|6703.7|6700.7|225
1645473900000|2022-02-21 20:05:00|6704.4|6701.4|6703.8|6700.8|6705.1|6702.1|6703.4|6700.4|99
1645474200000|2022-02-21 20:10:00|6703.7|6700.7|6704.8|6701.8|6705.5|6702.5|6703.7|6700.7|162
1645474500000|2022-02-21 20:15:00|6704.7|6701.7|6705|6702|6706.9|6704.2|6704.5|6701.5|116
1645474800000|2022-02-21 20:20:00|6704.7|6701.7|6702.1|6699.1|6705.2|6702.2|6702|6699|104
1645475100000|2022-02-21 20:25:00|6701.8|6698.8|6701.8|6698.8|6702.8|6699.8|6701|6698|104
1645475400000|2022-02-21 20:30:00|6701.7|6698.7|6701.5|6698.5|6701.8|6699.1|6700.7|6697.9|95
1645475700000|2022-02-21 20:35:00|6701.6|6698.6|6701.4|6698.4|6701.6|6698.6|6700.4|6697.7|64
1645476000000|2022-02-21 20:40:00|6701.5|6698.5|6703.9|6700.9|6704|6701|6701.5|6698.5|91
1645476300000|2022-02-21 20:45:00|6703.8|6700.8|6703|6700|6703.9|6700.9|6702.7|6699.7|86
1645476600000|2022-02-21 20:50:00|6702.9|6699.9|6703.8|6700.8|6704.3|6702.1|6702.4|6699.4|127
1645476900000|2022-02-21 20:55:00|6703.7|6700.7|6703.9|6700.9|6704.5|6701.5|6703.2|6700.2|168
1645477200000|2022-02-21 21:00:00|6704.1|6701.1|6705.9|6702.9|6706|6703|6703.9|6700.9|106
1645477500000|2022-02-21 21:05:00|6706|6703|6702.7|6699.7|6706|6703|6702.7|6699.7|98
1645477800000|2022-02-21 21:10:00|6703|6700|6704.2|6701.2|6704.5|6701.5|6701.7|6698.7|202
1645478100000|2022-02-21 21:15:00|6703.9|6700.9|6705.5|6702.5|6706.3|6703.3|6703.1|6700.1|145
1645478400000|2022-02-21 21:20:00|6705.4|6702.4|6703.3|6700.3|6705.4|6702.4|6703.1|6700.1|93
1645478700000|2022-02-21 21:25:00|6703.1|6700.1|6703.8|6700.8|6704|6701|6702.2|6699.5|100
1645479000000|2022-02-21 21:30:00|6704.2|6701.2|6704.3|6701.3|6705.3|6702.3|6703.7|6700.7|140
1645479300000|2022-02-21 21:35:00|6704.4|6701.4|6703.2|6700.2|6705|6702|6703|6700|130
1645479600000|2022-02-21 21:40:00|6703.1|6700.1|6703.6|6700.6|6704.2|6701.2|6703.1|6700.1|86
1645479900000|2022-02-21 21:45:00|6703.5|6700.5|6702.6|6699.6|6704|6701|6702.6|6699.6|114
1645480200000|2022-02-21 21:50:00|6702.7|6699.7|6702.7|6699.7|6703.7|6700.3|6702.1|6699|94
1645480500000|2022-02-21 21:55:00|6702.8|6699.8|6702|6698.1|6703.3|6700.3|6701.1|6697.7|118
1645480800000|2022-02-21 22:00:00|6701.9|6698.2|6702.7|6698.7|6702.7|6698.7|6701.5|6697.5|52
1645481100000|2022-02-21 22:05:00|6703.3|6699.3|6700.7|6696.7|6703.3|6699.3|6699.8|6695.8|101
1645481400000|2022-02-21 22:10:00|6700.9|6696.9|6701.3|6697.6|6701.8|6698.2|6700.5|6696.6|125
1645481700000|2022-02-21 22:15:00|6701.4|6697.7|6702|6698|6702.4|6698.4|6700.5|6697|96
1645482000000|2022-02-21 22:20:00|6702.1|6698.1|6701.9|6697.9|6702.5|6698.5|6700.6|6697.3|58
1645482300000|2022-02-21 22:25:00|6702.1|6698.1|6703.7|6699.7|6711.2|6707.2|6701.9|6697.9|192
1645482600000|2022-02-21 22:30:00|6703.5|6699.5|6703.8|6699.8|6704.5|6700.5|6702.1|6698.1|170
1645482900000|2022-02-21 22:35:00|6704.5|6700.5|6703.5|6699.5|6704.9|6701|6703.1|6699.1|114
1645483200000|2022-02-21 22:40:00|6704.3|6700.3|6703|6699|6706.4|6702.4|6702.1|6698.1|134
1645483500000|2022-02-21 22:45:00|6702.9|6698.9|6701.2|6697.2|6703.6|6699.6|6700.5|6696.5|111
1645483800000|2022-02-21 22:50:00|6701.6|6697.6|6700.3|6696.3|6702.8|6699.8|6699.6|6695.6|242
1645484100000|2022-02-21 22:55:00|6700|6696|6699.7|6695.7|6702.4|6698.9|6698.8|6694.8|297
1645484400000|2022-02-21 23:00:00|6699.6|6695.6|6700.3|6696.3|6702.9|6698.9|6697.1|6693.1|509
1645484700000|2022-02-21 23:05:00|6700.1|6696.1|6698|6695.7|6701.7|6698.2|6697.1|6693.8|412
1645485000000|2022-02-21 23:10:00|6699.1|6696.1|6692.2|6689.2|6699.2|6696.1|6691.4|6688.4|339
1645485300000|2022-02-21 23:15:00|6692.1|6689.1|6689.2|6686.2|6692.4|6689.5|6688.9|6685.9|276
1645485600000|2022-02-21 23:20:00|6689.3|6686.3|6684|6681|6689.4|6686.4|6681.4|6678.9|343
1645485900000|2022-02-21 23:25:00|6684.2|6681.2|6687.8|6684.8|6690|6687|6683|6680.7|326
1645486200000|2022-02-21 23:30:00|6687.7|6684.7|6692.1|6689.1|6693|6690|6686.6|6683.7|357
1645486500000|2022-02-21 23:35:00|6692.2|6689.2|6694.3|6691.3|6695|6692|6691|6688.7|265
1645486800000|2022-02-21 23:40:00|6694.2|6691.2|6691.1|6688.1|6694.6|6691.6|6689.2|6686.2|233
1645487100000|2022-02-21 23:45:00|6691|6688|6693.8|6690.8|6694.4|6691.4|6690.8|6687.8|223
1645487400000|2022-02-21 23:50:00|6693.9|6690.9|6695.3|6692.3|6695.8|6692.8|6693.3|6690.3|176
1645487700000|2022-02-21 23:55:00|6695.5|6692.5|6696.7|6693.7|6697.1|6694.1|6694.3|6691.3|208
1645488000000|2022-02-22 00:00:00|6696.8|6693.8|6695.4|6692.4|6699.1|6696.8|6693.2|6690.4|465
1645488300000|2022-02-22 00:05:00|6695.5|6692.5|6697.7|6695.9|6701.6|6698.6|6695.5|6692.5|510
1645488600000|2022-02-22 00:10:00|6697.6|6695.8|6698.3|6696.5|6700.1|6697.6|6696.9|6694.4|382
1645488900000|2022-02-22 00:15:00|6698.8|6695.8|6701.6|6699.8|6702.2|6700.4|6696.2|6693.6|439
1645489200000|2022-02-22 00:20:00|6701.5|6699.7|6702|6700.2|6704.5|6702.4|6700.7|6698.7|373
1645489500000|2022-02-22 00:25:00|6702.1|6700.3|6702.6|6699.6|6703.8|6701.3|6700.6|6698.1|344
1645489800000|2022-02-22 00:30:00|6702.7|6699.7|6703.6|6701.8|6708.2|6705.8|6702.3|6699.7|418
1645490100000|2022-02-22 00:35:00|6703.7|6701.9|6706.4|6704.6|6707.7|6705.4|6703.3|6701.3|316
1645490400000|2022-02-22 00:40:00|6706.7|6704.9|6710.1|6707.1|6710.2|6707.5|6706.1|6703.6|278
1645490700000|2022-02-22 00:45:00|6710.2|6707.2|6712.9|6711.1|6713.4|6711.2|6708.2|6706.4|241
1645491000000|2022-02-22 00:50:00|6712.8|6711|6708.2|6706.4|6712.9|6711.1|6708.2|6706.4|289
1645491300000|2022-02-22 00:55:00|6709.7|6706.7|6708.2|6705.2|6709.9|6708.1|6706.1|6704.1|327
1645491600000|2022-02-22 01:00:00|6708|6705|6706.8|6705|6710.5|6708.2|6706.7|6704.7|415
1645491900000|2022-02-22 01:05:00|6707.1|6705.3|6707.7|6704.7|6709.3|6707|6705.1|6703|423
1645492200000|2022-02-22 01:10:00|6707.8|6704.8|6703.5|6700.5|6708.7|6706.3|6702.5|6700.5|378
1645492500000|2022-02-22 01:15:00|6703.7|6700.7|6705.6|6702.6|6705.8|6703.2|6702.5|6700.2|475
1645492800000|2022-02-22 01:20:00|6705.7|6702.7|6705.6|6702.6|6705.8|6703.6|6703.5|6700.7|423
1645493100000|2022-02-22 01:25:00|6705.5|6702.5|6703.6|6701.8|6707.6|6705.1|6703|6700.5|408
1645493400000|2022-02-22 01:30:00|6703.4|6701.6|6705.6|6703.8|6706.5|6704.1|6701.5|6699.1|435
1645493700000|2022-02-22 01:35:00|6705.5|6703.7|6708|6706.2|6708.7|6706.6|6704.7|6702.9|332
1645494000000|2022-02-22 01:40:00|6708.1|6706.3|6704.7|6702.9|6708.2|6706.4|6704.5|6702.7|287
1645494300000|2022-02-22 01:45:00|6704.6|6702.8|6700.9|6699.1|6706|6704.2|6700.6|6698.8|353
1645494600000|2022-02-22 01:50:00|6701|6699.2|6703|6701.2|6704.4|6702.6|6700.8|6699|362
1645494900000|2022-02-22 01:55:00|6703.1|6701.3|6704.6|6701.6|6705.5|6703.5|6702.6|6700.6|330
1645495200000|2022-02-22 02:00:00|6704.4|6701.4|6703.4|6701.6|6704.6|6702.4|6700.7|6698.9|361
1645495500000|2022-02-22 02:05:00|6703.5|6701.7|6705.4|6703.6|6707.1|6705.1|6703.4|6701.6|361
1645495800000|2022-02-22 02:10:00|6705.3|6703.5|6708.2|6706.4|6708.9|6707.1|6704.9|6703.1|309
1645496100000|2022-02-22 02:15:00|6708.1|6706.3|6709|6707.2|6709.5|6707.7|6706.8|6705|348
1645496400000|2022-02-22 02:20:00|6708.9|6707.1|6707.5|6705.7|6709.7|6707.9|6707.5|6705.4|339
1645496700000|2022-02-22 02:25:00|6707.8|6706|6705.4|6703.6|6708.5|6706.7|6705.3|6703.5|281
1645497000000|2022-02-22 02:30:00|6705|6703.2|6706|6704.2|6707.8|6705.7|6704.8|6703|268
1645497300000|2022-02-22 02:35:00|6705.9|6704.1|6705.8|6704|6707.1|6705.3|6704.9|6703|253
1645497600000|2022-02-22 02:40:00|6705.9|6704.1|6705.5|6703.7|6706.7|6704.4|6705.4|6703.1|273
1645497900000|2022-02-22 02:45:00|6705.6|6703.8|6707.9|6706.1|6709.4|6707.6|6705.5|6703.7|245
1645498200000|2022-02-22 02:50:00|6707.8|6706|6704.5|6702.7|6708.4|6706.2|6704.3|6702.4|313
1645498500000|2022-02-22 02:55:00|6704.6|6702.8|6705|6703.2|6705.7|6703.9|6703.5|6701.7|299
1645498800000|2022-02-22 03:00:00|6705.3|6703.5|6702.8|6701|6706.5|6704.6|6702.7|6700.9|321
1645499100000|2022-02-22 03:05:00|6702.9|6701.1|6704.8|6703|6707.4|6705.6|6702.8|6701|342
1645499400000|2022-02-22 03:10:00|6704.6|6702.8|6703.8|6702|6706.4|6704.4|6703.7|6701.7|254
1645499700000|2022-02-22 03:15:00|6703.9|6702.1|6705.7|6703.9|6706.2|6704.4|6703.8|6702|250
1645500000000|2022-02-22 03:20:00|6705.8|6704|6704.5|6702.7|6706.1|6704.3|6704.5|6702.7|202
1645500300000|2022-02-22 03:25:00|6704.6|6702.8|6706.2|6704.4|6707|6705.2|6704.6|6702.8|235
1645500600000|2022-02-22 03:30:00|6706.3|6704.5|6705|6703.2|6706.4|6704.6|6704|6701.6|276
1645500900000|2022-02-22 03:35:00|6705.1|6703.3|6699|6697.2|6705.3|6703.5|6697.6|6695.5|331
1645501200000|2022-02-22 03:40:00|6698.9|6697.1|6700.9|6699.1|6701.3|6699.5|6698.8|6697|242
1645501500000|2022-02-22 03:45:00|6700.8|6699|6699.7|6697.9|6701.6|6699.5|6699.5|6697.7|228
1645501800000|2022-02-22 03:50:00|6699.6|6697.8|6703.2|6701.4|6703.8|6701.5|6699.5|6697.5|232
1645502100000|2022-02-22 03:55:00|6703.1|6701.3|6704.1|6702.3|6704.2|6702.4|6702.1|6700.3|238
1645502400000|2022-02-22 04:00:00|6704.2|6702.4|6708.2|6706.4|6709.7|6707.3|6704.1|6702|312
1645502700000|2022-02-22 04:05:00|6708.5|6706.7|6710|6708.2|6710.4|6708.6|6707.9|6705.7|244
1645503000000|2022-02-22 04:10:00|6710.1|6708.3|6709|6707.2|6710.6|6708.8|6708.5|6706.2|226
1645503300000|2022-02-22 04:15:00|6709.1|6707.3|6708.7|6705.7|6710.6|6708.1|6707.8|6705.6|224
1645503600000|2022-02-22 04:20:00|6708.6|6705.6|6709.6|6707.8|6711.1|6709.3|6708.1|6705.6|205
1645503900000|2022-02-22 04:25:00|6709.5|6707.7|6710.1|6708.3|6711.9|6710.1|6709.5|6707.7|183
1645504200000|2022-02-22 04:30:00|6710|6708.2|6708.4|6706.6|6710.1|6708.3|6708.2|6705.9|230
1645504500000|2022-02-22 04:35:00|6708.5|6706.7|6707.5|6705.7|6709.9|6708.1|6707.1|6704.9|187
1645504800000|2022-02-22 04:40:00|6708.1|6705.1|6707|6705.2|6709.1|6707.3|6706.5|6704.2|255
1645505100000|2022-02-22 04:45:00|6706.8|6705|6706.2|6704.4|6708|6706.1|6705.7|6703.3|203
1645505400000|2022-02-22 04:50:00|6706.1|6704.3|6708.7|6706.9|6709.3|6707.1|6706|6703.7|196
1645505700000|2022-02-22 04:55:00|6708.8|6707|6710.5|6708.7|6712.2|6710.1|6708.8|6707|401
1645506000000|2022-02-22 05:00:00|6710.3|6708.5|6712.7|6710.9|6714|6712.2|6710|6707.7|440
1645506300000|2022-02-22 05:05:00|6712.8|6711|6714.2|6712.4|6715.5|6713.7|6712.7|6710.9|272
1645506600000|2022-02-22 05:10:00|6714.1|6712.3|6712.6|6710.8|6714.7|6712.6|6712.5|6710.7|226
1645506900000|2022-02-22 05:15:00|6712.7|6710.9|6714.7|6712.9|6715.3|6713.3|6712.2|6710.4|212
1645507200000|2022-02-22 05:20:00|6714.6|6712.8|6716.4|6714.6|6716.5|6714.7|6714.3|6712.5|176
1645507500000|2022-02-22 05:25:00|6716.6|6714.8|6717.3|6715.5|6720.5|6718.6|6716|6714.2|375
1645507800000|2022-02-22 05:30:00|6717.6|6715.8|6715.4|6713.6|6718.3|6716.1|6715.3|6713.5|266
1645508100000|2022-02-22 05:35:00|6715.5|6713.7|6713.3|6711.5|6717.4|6715|6713.2|6711.4|297
1645508400000|2022-02-22 05:40:00|6713.1|6711.3|6713.9|6712.1|6714.6|6712.5|6712.4|6710.6|295
1645508700000|2022-02-22 05:45:00|6713.8|6712|6715.7|6713.9|6716.1|6714.1|6713.7|6711.9|329
1645509000000|2022-02-22 05:50:00|6715.8|6714|6715.8|6714|6716.3|6714.5|6714.9|6713.1|328
1645509300000|2022-02-22 05:55:00|6715.9|6714.1|6718.8|6717|6720.6|6718.8|6715.4|6713.6|439
1645509600000|2022-02-22 06:00:00|6718.9|6717.1|6716.3|6714.5|6719.2|6717.4|6715.5|6713.6|343
1645509900000|2022-02-22 06:05:00|6716.4|6714.6|6713.3|6711.5|6717|6715.2|6712.7|6710.9|250
1645510200000|2022-02-22 06:10:00|6713.1|6711.3|6714.2|6712.4|6714.4|6712.6|6712|6710.2|266
1645510500000|2022-02-22 06:15:00|6714.1|6712.3|6714.7|6712.9|6715.4|6713.6|6713.6|6711.5|290
1645510800000|2022-02-22 06:20:00|6714.6|6712.8|6716.6|6714.8|6717.7|6715.8|6714.6|6712.8|318
1645511100000|2022-02-22 06:25:00|6716.7|6714.9|6714.8|6713|6718.5|6716.6|6714.3|6711.9|344
1645511400000|2022-02-22 06:30:00|6715.3|6713.5|6715.7|6713.9|6716.9|6715|6714.9|6712.4|345
1645511700000|2022-02-22 06:35:00|6715.8|6714|6715.5|6713.7|6717.8|6715.6|6715.1|6712.9|365
1645512000000|2022-02-22 06:40:00|6715.4|6713.6|6714.4|6712.6|6717|6715.1|6714.2|6712.4|335
1645512300000|2022-02-22 06:45:00|6714.3|6712.5|6715.5|6713.7|6716.9|6715.1|6713.3|6711.5|339
1645512600000|2022-02-22 06:50:00|6715.6|6713.8|6712.9|6711.1|6716.1|6714.3|6712.3|6710.5|464
1645512900000|2022-02-22 06:55:00|6713|6711.2|6713.6|6710.6|6714.3|6712.2|6711|6709.2|404
1645513200000|2022-02-22 07:00:00|6713.7|6710.7|6712.8|6711|6716.1|6714.3|6712.2|6709.2|512
1645513500000|2022-02-22 07:05:00|6712.7|6710.9|6712.6|6710.8|6713.4|6711.6|6710.9|6709.1|452
1645513800000|2022-02-22 07:10:00|6712.5|6710.7|6711.7|6709.9|6713.6|6711.8|6711.1|6709.3|409
1645514100000|2022-02-22 07:15:00|6711.6|6709.8|6709.4|6707.6|6712.5|6710.7|6708.4|6706.6|410
1645514400000|2022-02-22 07:20:00|6709.5|6707.7|6710.1|6708.3|6711.9|6710.1|6708.5|6706.7|356
1645514700000|2022-02-22 07:25:00|6710.5|6708.7|6711|6709.2|6711.9|6710.1|6707.2|6705.1|382
1645515000000|2022-02-22 07:30:00|6710.9|6709.1|6709.3|6707.5|6711.6|6709.8|6708.8|6707|410
1645515300000|2022-02-22 07:35:00|6709.2|6707.4|6710.1|6708.3|6711.2|6709.4|6708.5|6706.7|415
1645515600000|2022-02-22 07:40:00|6710.2|6708.4|6711.1|6709.3|6712.4|6710.6|6709.6|6707.8|465
1645515900000|2022-02-22 07:45:00|6711|6709.2|6714.1|6712.3|6715.5|6713.7|6711|6709.2|469
1645516200000|2022-02-22 07:50:00|6714|6712.2|6712.7|6709.7|6714.3|6712.3|6711.1|6708.7|426
1645516500000|2022-02-22 07:55:00|6712.6|6709.6|6709.6|6707.8|6713.8|6711.5|6709.6|6707.8|472
1645516800000|2022-02-22 08:00:00|6709.7|6707.9|6709.3|6707.5|6711.8|6709.8|6706.9|6704.7|529
1645517100000|2022-02-22 08:05:00|6709.4|6707.6|6709.1|6707.3|6712|6710.2|6707.4|6705.5|592
1645517400000|2022-02-22 08:10:00|6709.2|6707.4|6714.4|6712.6|6716.2|6714.2|6708.9|6707.1|610
1645517700000|2022-02-22 08:15:00|6714.9|6713.1|6718.6|6715.6|6718.8|6716.5|6713.7|6711.9|661
1645518000000|2022-02-22 08:20:00|6718.5|6715.5|6717.9|6716.1|6718.5|6716.3|6714.8|6712.5|604
1645518300000|2022-02-22 08:25:00|6718.1|6716.3|6716.9|6715.1|6720.5|6718.2|6715.5|6713.3|526
1645518600000|2022-02-22 08:30:00|6717|6715.2|6715.3|6713.5|6718.3|6715.6|6714|6711.7|554
1645518900000|2022-02-22 08:35:00|6715.4|6713.6|6713.7|6710.7|6716.3|6714.1|6711.6|6709.5|511
1645519200000|2022-02-22 08:40:00|6713.6|6710.6|6716.8|6715|6717.5|6715.5|6712.8|6710.1|483
1645519500000|2022-02-22 08:45:00|6716.9|6715.1|6718.5|6715.5|6718.6|6716.2|6715.3|6712.6|451
1645519800000|2022-02-22 08:50:00|6718.6|6715.6|6717.3|6715.5|6720|6718|6716.8|6714.4|500
1645520100000|2022-02-22 08:55:00|6717.7|6714.7|6717.4|6714.4|6718.7|6716.2|6715.1|6712.7|473
1645520400000|2022-02-22 09:00:00|6718|6715|6716.4|6714.6|6720.5|6717.5|6715.2|6713.4|517
1645520700000|2022-02-22 09:05:00|6716.5|6714.7|6718.2|6716.4|6718.9|6716.7|6714.9|6712.6|452
1645521000000|2022-02-22 09:10:00|6718.3|6716.5|6719.9|6718.1|6720.6|6718.2|6717.4|6715.2|472
1645521300000|2022-02-22 09:15:00|6720|6718.2|6721|6719.2|6722|6719.8|6718.2|6715.7|434
1645521600000|2022-02-22 09:20:00|6721.1|6719.3|6721.7|6718.7|6723.3|6720.6|6719.9|6717.5|431
1645521900000|2022-02-22 09:25:00|6721.4|6719.6|6723.5|6720.5|6726.4|6724.1|6721.2|6718.8|447
1645522200000|2022-02-22 09:30:00|6723.6|6720.6|6721.6|6718.6|6724|6721.2|6718.8|6716.2|462
1645522500000|2022-02-22 09:35:00|6721.4|6718.4|6716.9|6715.1|6723.4|6721.1|6716.7|6714.5|435
1645522800000|2022-02-22 09:40:00|6717|6715.2|6715.6|6713.8|6718.2|6715.9|6715.4|6713.4|346
1645523100000|2022-02-22 09:45:00|6715.7|6713.9|6712.7|6710.9|6716.6|6714.2|6712.6|6710.2|343
1645523400000|2022-02-22 09:50:00|6712.9|6711.1|6715.2|6713.4|6716.6|6714.2|6712.8|6710.5|400
1645523700000|2022-02-22 09:55:00|6715.1|6713.3|6713.8|6712|6715.7|6713.6|6712.2|6710.1|396
1645524000000|2022-02-22 10:00:00|6713.9|6712.1|6718.6|6715.6|6719.5|6716.6|6713.4|6711.2|393
1645524300000|2022-02-22 10:05:00|6718.5|6715.5|6720.8|6719|6721.3|6719.2|6718.2|6715.5|308
1645524600000|2022-02-22 10:10:00|6720.9|6719.1|6721.3|6718.3|6721.8|6719.2|6718.6|6716.3|372
1645524900000|2022-02-22 10:15:00|6721.4|6718.4|6723.4|6720.4|6723.6|6721.2|6720.1|6717.9|394
1645525200000|2022-02-22 10:20:00|6723.5|6720.5|6724.1|6721.1|6725.8|6723.2|6722.6|6719.6|498
1645525500000|2022-02-22 10:25:00|6724|6721|6727.6|6724.6|6728|6725.6|6723.4|6720.7|379
1645525800000|2022-02-22 10:30:00|6727.7|6724.7|6726.8|6723.8|6727.7|6725.5|6725.2|6722.2|356
1645526100000|2022-02-22 10:35:00|6726.9|6723.9|6734.1|6731.1|6734.1|6731.6|6726.4|6723.6|452
1645526400000|2022-02-22 10:40:00|6733.9|6730.9|6735.5|6732.5|6738.7|6735.8|6732.7|6730.4|563
1645526700000|2022-02-22 10:45:00|6735.6|6732.6|6731.9|6728.9|6737.1|6734.4|6729.8|6727|580
1645527000000|2022-02-22 10:50:00|6732.1|6729.1|6736.1|6733.1|6739.9|6737.5|6731.7|6729|570
1645527300000|2022-02-22 10:55:00|6735.7|6733.9|6735.5|6732.5|6737.3|6735.2|6734.5|6731.9|543
1645527600000|2022-02-22 11:00:00|6735.6|6732.6|6735.9|6732.9|6736.7|6734.2|6733.7|6731.4|521
1645527900000|2022-02-22 11:05:00|6735.8|6732.8|6738.6|6735.6|6738.8|6736.7|6733|6731.1|487
1645528200000|2022-02-22 11:10:00|6738.7|6735.7|6740.3|6738.5|6741|6738.6|6738|6735.5|396
1645528500000|2022-02-22 11:15:00|6740|6738.2|6745.9|6744.1|6747.7|6745.6|6738.5|6736.4|519
1645528800000|2022-02-22 11:20:00|6745.8|6744|6742.3|6740.5|6747.1|6744.7|6742|6739.7|421
1645529100000|2022-02-22 11:25:00|6742.6|6740.8|6742.4|6740.6|6744.2|6742.2|6741.9|6739.7|331
1645529400000|2022-02-22 11:30:00|6742.3|6740.5|6741.3|6739.5|6742.9|6741.1|6741|6739|357
1645529700000|2022-02-22 11:35:00|6740.9|6739.1|6737.6|6734.6|6742.1|6740.2|6736.7|6734.4|489
1645530000000|2022-02-22 11:40:00|6737.5|6734.5|6741.4|6739.6|6743.4|6741|6737.2|6734.5|411
1645530300000|2022-02-22 11:45:00|6741.3|6739.5|6744.6|6742.8|6745.7|6743.9|6739.1|6737.2|385
1645530600000|2022-02-22 11:50:00|6744.9|6743.1|6742.2|6740.4|6746.2|6744|6741.9|6740.1|463
1645530900000|2022-02-22 11:55:00|6742.4|6740.6|6744.7|6742.9|6745.3|6743.5|6741.9|6740.1|486
1645531200000|2022-02-22 12:00:00|6744.8|6743|6740.9|6739.1|6744.8|6743|6740.7|6738.3|455
1645531500000|2022-02-22 12:05:00|6740.8|6739|6740.6|6738.8|6741.7|6739.9|6738.7|6736.6|405
1645531800000|2022-02-22 12:10:00|6740.5|6738.7|6744|6742.2|6745.5|6743.5|6740|6738|490
1645532100000|2022-02-22 12:15:00|6744.1|6742.3|6745.1|6743.3|6746.2|6744.1|6742.6|6740.8|434
1645532400000|2022-02-22 12:20:00|6745|6743.2|6745.7|6743.9|6748.6|6746.7|6744.8|6742.5|398
1645532700000|2022-02-22 12:25:00|6745.6|6743.8|6741.5|6739.7|6746.2|6744|6741.3|6739.5|382
1645533000000|2022-02-22 12:30:00|6741.2|6739.4|6742.4|6740.6|6743|6741.2|6739.3|6737.2|331
1645533300000|2022-02-22 12:35:00|6742.5|6740.7|6742.3|6740.5|6743.8|6741.4|6740.5|6738.7|455
1645533600000|2022-02-22 12:40:00|6742.2|6740.4|6742.8|6739.8|6742.9|6740.6|6740|6738.2|405
1645533900000|2022-02-22 12:45:00|6742.9|6739.9|6741.8|6740|6743.9|6742.1|6739.9|6737.8|345
1645534200000|2022-02-22 12:50:00|6741.7|6739.9|6737.6|6735.8|6743.2|6741|6737.2|6735.4|366
1645534500000|2022-02-22 12:55:00|6737.5|6735.7|6738|6736.2|6738.8|6737|6736.8|6734.8|335
1645534800000|2022-02-22 13:00:00|6737.9|6736.1|6736.5|6734.7|6739.2|6737|6735.9|6733.6|475
1645535100000|2022-02-22 13:05:00|6736.6|6734.8|6738|6736.2|6739.2|6737|6735.7|6733.9|449
1645535400000|2022-02-22 13:10:00|6738.1|6736.3|6732.5|6730.7|6738.3|6736.5|6731.9|6730|457
1645535700000|2022-02-22 13:15:00|6732.6|6730.8|6737.3|6734.3|6737.7|6735.2|6732.4|6730.1|460
1645536000000|2022-02-22 13:20:00|6737.4|6734.4|6739.6|6737.8|6740|6738.2|6736.3|6734.1|478
1645536300000|2022-02-22 13:25:00|6739.5|6737.7|6740.8|6739|6741.9|6740.1|6738.7|6736.6|405
1645536600000|2022-02-22 13:30:00|6741|6739.2|6742.7|6740.9|6743.9|6742.1|6740.8|6739|439
1645536900000|2022-02-22 13:35:00|6742.9|6741.1|6743.2|6741.4|6743.8|6742|6741|6739.2|367
1645537200000|2022-02-22 13:40:00|6743.1|6741.3|6741.9|6740.1|6743.7|6741.9|6741.6|6739.8|396
1645537500000|2022-02-22 13:45:00|6741.8|6740|6741|6739.2|6743|6741.2|6739.6|6737.8|399
1645537800000|2022-02-22 13:50:00|6741.1|6739.3|6738.2|6736.4|6741.7|6739.9|6738.2|6736.4|360
1645538100000|2022-02-22 13:55:00|6738.3|6736.5|6742.1|6739.1|6743.8|6742|6738.3|6736.5|433
1645538400000|2022-02-22 14:00:00|6742.3|6739.3|6741.3|6739.5|6742.3|6740|6739|6737.2|389
1645538700000|2022-02-22 14:05:00|6741.2|6739.4|6741.7|6739.9|6743.3|6741.5|6739.9|6738.1|319
1645539000000|2022-02-22 14:10:00|6741.9|6740.1|6742.2|6740.4|6744.3|6742.5|6741.2|6739.4|357
1645539300000|2022-02-22 14:15:00|6742.3|6740.5|6743.6|6741.8|6745.8|6744|6742.1|6740.3|281
1645539600000|2022-02-22 14:20:00|6743.5|6741.7|6742.9|6741.1|6743.5|6741.7|6741.8|6740|260
1645539900000|2022-02-22 14:25:00|6743.1|6741.3|6739.6|6737.8|6743.1|6741.3|6739.5|6737.7|287
1645540200000|2022-02-22 14:30:00|6739.7|6737.9|6742.3|6740.5|6745.1|6743.3|6739.7|6737.9|499
1645540500000|2022-02-22 14:35:00|6742.4|6740.6|6740.9|6739.1|6744.5|6742.7|6739.8|6738|538
1645540800000|2022-02-22 14:40:00|6741|6739.2|6743.1|6740.1|6743.3|6741.5|6739.7|6737.9|429
1645541100000|2022-02-22 14:45:00|6742.5|6739.5|6738.1|6736.3|6743.2|6741.4|6734|6732.2|453
1645541400000|2022-02-22 14:50:00|6738|6736.2|6740|6738.2|6740.3|6738.5|6736.3|6734.5|372
1645541700000|2022-02-22 14:55:00|6739.9|6738.1|6736.8|6733.8|6740|6738.2|6736.8|6733.8|386
1645542000000|2022-02-22 15:00:00|6736.9|6733.9|6739.5|6737.7|6739.8|6738|6736.1|6733.7|537
1645542300000|2022-02-22 15:05:00|6739.3|6737.5|6734.3|6732.5|6739.7|6737.9|6733.8|6732|507
1645542600000|2022-02-22 15:10:00|6734.2|6732.4|6736.1|6734.3|6738.6|6736.8|6732.9|6731.1|509
1645542900000|2022-02-22 15:15:00|6736.2|6734.4|6734.7|6732.9|6737.6|6735.2|6734.1|6732.3|439
1645543200000|2022-02-22 15:20:00|6734.8|6733|6733.4|6731.6|6736.4|6734.6|6732.9|6731.1|398
1645543500000|2022-02-22 15:25:00|6733.5|6731.7|6734.3|6732.5|6736.3|6734.5|6731.1|6729.3|437
1645543800000|2022-02-22 15:30:00|6734.4|6732.6|6734.9|6733.1|6736.7|6734.9|6732.1|6730.3|512
1645544100000|2022-02-22 15:35:00|6734.6|6732.8|6734|6732.2|6737.1|6735.3|6733.5|6731.7|424
1645544400000|2022-02-22 15:40:00|6733.9|6732.1|6735.4|6733.6|6736.1|6734.3|6733.2|6731.4|436
1645544700000|2022-02-22 15:45:00|6735.3|6733.5|6736.6|6734.8|6736.9|6735.1|6733.7|6731.7|455
1645545000000|2022-02-22 15:50:00|6736.4|6734.6|6739.5|6737.7|6739.6|6737.8|6732.7|6730.9|510
1645545300000|2022-02-22 15:55:00|6739.4|6737.6|6744.1|6742.3|6746.1|6744.3|6737.8|6736|635
1645545600000|2022-02-22 16:00:00|6743.5|6741.7|6743.2|6741.4|6748.2|6746.4|6742.3|6740.5|568
1645545900000|2022-02-22 16:05:00|6743.1|6741.3|6744.5|6742.7|6745.9|6744.1|6742.3|6740.5|529
1645546200000|2022-02-22 16:10:00|6744.6|6742.8|6744.4|6742.6|6746.6|6744.8|6743.7|6741.9|404
1645546500000|2022-02-22 16:15:00|6744.8|6743|6745.5|6743.7|6746.4|6744.6|6742.6|6740.8|367
1645546800000|2022-02-22 16:20:00|6745.4|6743.6|6749.3|6747.5|6750.3|6748.5|6744.9|6743.1|385
1645547100000|2022-02-22 16:25:00|6749.2|6747.4|6749.8|6748|6751.8|6750|6749.1|6747.3|416
1645547400000|2022-02-22 16:30:00|6749.7|6747.9|6748.7|6746.9|6751.5|6749.7|6747.4|6745.6|423
1645547700000|2022-02-22 16:35:00|6748.6|6746.8|6752.1|6750.3|6752.2|6750.4|6748.5|6746.7|409
1645548000000|2022-02-22 16:40:00|6752.3|6750.5|6750|6748.2|6753.5|6751.7|6749.5|6747.7|416
1645548300000|2022-02-22 16:45:00|6750.1|6748.3|6753.3|6751.5|6753.3|6751.5|6749.2|6747.2|363
1645548600000|2022-02-22 16:50:00|6753.2|6751.4|6750.8|6749|6755.7|6753.9|6750.7|6748.9|487
1645548900000|2022-02-22 16:55:00|6750.7|6748.9|6750.9|6749.1|6751.1|6749.3|6748.4|6746.6|409
1645549200000|2022-02-22 17:00:00|6750.8|6749|6750.7|6748.9|6751.8|6750|6748.9|6747.1|377
1645549500000|2022-02-22 17:05:00|6750.6|6748.8|6751.6|6749.8|6751.7|6749.9|6749.2|6747.4|348
1645549800000|2022-02-22 17:10:00|6751.7|6749.9|6747|6745.2|6751.7|6749.9|6746.9|6745.1|313
1645550100000|2022-02-22 17:15:00|6747.1|6745.3|6746.5|6744.7|6747.1|6745.3|6745|6743.2|277
1645550400000|2022-02-22 17:20:00|6746.4|6744.6|6744.1|6742.3|6747.3|6745.5|6743.6|6741.8|231
1645550700000|2022-02-22 17:25:00|6744.2|6742.4|6745.5|6743.7|6746.2|6744.4|6743.3|6741.5|276
1645551000000|2022-02-22 17:30:00|6745.4|6743.6|6748.4|6746.6|6748.5|6746.7|6744.7|6742.9|294
1645551300000|2022-02-22 17:35:00|6748.5|6746.7|6748.1|6746.3|6750|6748.2|6747.9|6746.1|262
1645551600000|2022-02-22 17:40:00|6748|6746.2|6747.9|6746.1|6749|6747.2|6746.8|6745|289
1645551900000|2022-02-22 17:45:00|6747.8|6746|6745.8|6744|6748.5|6746.7|6744.9|6743.1|310
1645552200000|2022-02-22 17:50:00|6745.7|6743.9|6743.4|6741.6|6746.6|6744.8|6743.3|6741.5|254
1645552500000|2022-02-22 17:55:00|6743.5|6741.7|6743.4|6741.6|6744.5|6742.7|6742.4|6740.6|333
1645552800000|2022-02-22 18:00:00|6743.5|6740.5|6741.7|6739.9|6744.7|6741.8|6740.3|6737.1|377
1645553100000|2022-02-22 18:05:00|6741.8|6740|6741.6|6739.8|6742.9|6741.1|6740.5|6738.7|238
1645553400000|2022-02-22 18:10:00|6741.7|6739.9|6741.2|6739.4|6743.5|6741.7|6741.2|6739.4|333
1645553700000|2022-02-22 18:15:00|6741.3|6739.5|6737.5|6735.7|6741.4|6739.6|6737.1|6735.3|327
1645554000000|2022-02-22 18:20:00|6737.4|6735.6|6739.8|6738|6741|6739.2|6737.4|6735.6|336
1645554300000|2022-02-22 18:25:00|6739.9|6738.1|6737.9|6736.1|6740.5|6738.7|6736.9|6735.1|308
1645554600000|2022-02-22 18:30:00|6737.8|6736|6738.5|6736.7|6739.2|6737.4|6736.8|6734.9|297
1645554900000|2022-02-22 18:35:00|6738.7|6736.9|6736.3|6734.5|6738.7|6736.9|6735.9|6734.1|285
1645555200000|2022-02-22 18:40:00|6736.4|6734.6|6736.6|6734.8|6738.3|6736.5|6735.9|6734.1|244
1645555500000|2022-02-22 18:45:00|6736.5|6734.7|6735.5|6733.7|6737.3|6735.5|6735.1|6733.1|277
1645555800000|2022-02-22 18:50:00|6735.6|6733.8|6733.5|6731.7|6736.1|6734.3|6733.4|6731.6|252
1645556100000|2022-02-22 18:55:00|6733.7|6731.9|6735.2|6733.4|6735.5|6733.7|6732.3|6730.5|310
1645556400000|2022-02-22 19:00:00|6735.3|6733.5|6733.2|6731.4|6735.3|6733.5|6733.1|6731.3|326
1645556700000|2022-02-22 19:05:00|6733.1|6731.3|6731.8|6730|6733.2|6731.4|6730.6|6728.8|286
1645557000000|2022-02-22 19:10:00|6731.7|6729.9|6734.9|6733.1|6735.1|6733.3|6731.5|6729.7|341
1645557300000|2022-02-22 19:15:00|6734.8|6733|6734.4|6732.6|6736.1|6734|6734|6731.7|291
1645557600000|2022-02-22 19:20:00|6734.5|6732.7|6732.6|6730.8|6735.7|6733.9|6731.3|6729.1|283
1645557900000|2022-02-22 19:25:00|6732.7|6730.9|6739.9|6738.1|6744.5|6741.5|6732.5|6730.1|917
1645558200000|2022-02-22 19:30:00|6739.3|6737.5|6740.8|6739|6745.7|6742.7|6737.6|6735.2|751
1645558500000|2022-02-22 19:35:00|6740.9|6739.1|6740.2|6738.4|6743.7|6741.2|6739.6|6737.5|562
1645558800000|2022-02-22 19:40:00|6740|6738.2|6738.5|6736.7|6742|6739.7|6737.8|6735.9|530
1645559100000|2022-02-22 19:45:00|6738.4|6736.6|6739.6|6737.8|6741.3|6739.5|6734.8|6732.9|533
1645559400000|2022-02-22 19:50:00|6739.8|6738|6740.8|6739|6742.1|6740.3|6738.7|6736.4|533
1645559700000|2022-02-22 19:55:00|6740.7|6738.9|6739.6|6737.8|6744.3|6742.5|6738.7|6736.9|465
1645560000000|2022-02-22 20:00:00|6739.9|6738.1|6743.4|6741.6|6743.5|6741.6|6738.5|6736.5|413
1645560300000|2022-02-22 20:05:00|6744|6741|6740.2|6738.4|6744|6741.9|6739.9|6738.1|429
1645560600000|2022-02-22 20:10:00|6740.1|6738.3|6743.2|6741.4|6744.2|6741.9|6740.1|6738.3|448
1645560900000|2022-02-22 20:15:00|6743.4|6741.6|6743|6741.2|6745.2|6743.4|6740.6|6738.8|445
1645561200000|2022-02-22 20:20:00|6742.8|6741|6744.1|6742.3|6745.6|6743.4|6742.1|6740.3|389
1645561500000|2022-02-22 20:25:00|6744|6742.2|6743.5|6741.7|6746|6743.6|6743.2|6741.1|353
1645561800000|2022-02-22 20:30:00|6743.6|6741.8|6743.8|6742|6744.6|6742.4|6741.7|6739.6|487
1645562100000|2022-02-22 20:35:00|6743.9|6742.1|6743|6741.2|6744.6|6742.4|6741.9|6739.6|412
1645562400000|2022-02-22 20:40:00|6743.1|6741.3|6741.6|6739.8|6744.6|6742.4|6741.5|6739.3|412
1645562700000|2022-02-22 20:45:00|6741.5|6739.7|6738.7|6736.9|6741.5|6739.7|6738.7|6736.9|445
1645563000000|2022-02-22 20:50:00|6738.1|6736.3|6736.2|6733.2|6738.1|6736.3|6734.4|6731.5|522
1645563300000|2022-02-22 20:55:00|6736.1|6733.1|6736|6734.2|6738.2|6736.1|6735|6732.8|512
1645563600000|2022-02-22 21:00:00|6736.1|6734.3|6737.9|6736.1|6738.9|6736.5|6735|6732.9|279
1645563900000|2022-02-22 21:05:00|6737.8|6736|6737.4|6734.4|6738|6736.1|6735.9|6733.7|203
1645564200000|2022-02-22 21:10:00|6737.5|6734.5|6736.1|6733.1|6737.5|6735.3|6735.5|6733|166
1645564500000|2022-02-22 21:15:00|6736.2|6733.2|6733.1|6731.3|6736.9|6734.5|6732.5|6730.1|194
1645564800000|2022-02-22 21:20:00|6733|6731.2|6734.4|6732.6|6735.1|6732.9|6733|6730.8|116
1645565100000|2022-02-22 21:25:00|6734.2|6732.4|6734.5|6732.7|6735.2|6732.9|6734|6731.8|158
1645565400000|2022-02-22 21:30:00|6734.6|6732.8|6733.7|6731.9|6735.4|6733|6733.4|6731|140
1645565700000|2022-02-22 21:35:00|6733.6|6731.8|6732.1|6730.3|6734.5|6732.4|6732|6730.2|123
1645566000000|2022-02-22 21:40:00|6732.2|6730.4|6733.4|6731.6|6734|6731.7|6731.6|6729.8|129
1645566300000|2022-02-22 21:45:00|6734.3|6731.3|6735.1|6732.1|6735.3|6732.8|6733.7|6731.3|106
1645566600000|2022-02-22 21:50:00|6735|6732|6735.1|6732.1|6735.6|6732.6|6734.4|6731.4|155
1645566900000|2022-02-22 21:55:00|6734.9|6731.9|6734.9|6731.1|6737.6|6733.6|6734.2|6730.8|184
1645567200000|2022-02-22 22:00:00|6734.7|6730.7|6733.4|6729.4|6734.7|6730.7|6723.1|6719.1|82
1645567500000|2022-02-22 22:05:00|6733.2|6729.2|6736.9|6732.9|6745.7|6741.7|6732.8|6728.8|108
1645567800000|2022-02-22 22:10:00|6737|6733|6735.8|6731.8|6737|6733|6735.5|6731.5|114
1645568100000|2022-02-22 22:15:00|6735.6|6731.6|6736|6732|6736.3|6732.3|6735.3|6731.3|74
1645568400000|2022-02-22 22:20:00|6735.9|6731.9|6736.2|6732.2|6736.9|6732.9|6735.3|6731.3|86
1645568700000|2022-02-22 22:25:00|6736|6732|6736.1|6732.1|6736.9|6732.9|6735.6|6732|83
1645569000000|2022-02-22 22:30:00|6736.5|6732.5|6736.3|6732.3|6736.8|6732.8|6736.1|6732.1|118
1645569300000|2022-02-22 22:35:00|6736.1|6732.1|6735.8|6732.4|6736.8|6732.8|6735.1|6731.1|132
1645569600000|2022-02-22 22:40:00|6735.9|6732.5|6736.1|6732.4|6736.7|6732.7|6735|6731.7|129
1645569900000|2022-02-22 22:45:00|6736.3|6732.3|6736.1|6732.1|6736.6|6732.6|6736|6732|62
1645570200000|2022-02-22 22:50:00|6736.2|6732.2|6736.2|6732.2|6737.2|6733.2|6736.1|6732.1|68
1645570500000|2022-02-22 22:55:00|6736.1|6732.1|6736.5|6732.5|6737.5|6733.5|6735.8|6732|139
1645570800000|2022-02-22 23:00:00|6736.2|6732.2|6738.1|6735.1|6738.3|6735.3|6735.7|6732.2|342
1645571100000|2022-02-22 23:05:00|6738|6735|6740.3|6737.3|6741.1|6738.1|6737.9|6734.9|192
1645571400000|2022-02-22 23:10:00|6740.2|6737.2|6740.1|6737.1|6740.9|6737.9|6739.7|6736.7|166
1645571700000|2022-02-22 23:15:00|6740.2|6737.2|6740.1|6737.1|6740.4|6737.4|6739.2|6736.2|101
1645572000000|2022-02-22 23:20:00|6739.8|6736.8|6738.7|6735.7|6739.8|6736.8|6737.3|6734.8|60
1645572300000|2022-02-22 23:25:00|6738.6|6735.6|6740.4|6737.4|6740.5|6737.5|6738.6|6735.6|96
1645572600000|2022-02-22 23:30:00|6740.3|6737.3|6739.7|6736.7|6740.5|6737.5|6739|6736|113
1645572900000|2022-02-22 23:35:00|6739.6|6736.6|6739.7|6736.7|6740.1|6737.4|6739.2|6736.3|148
1645573200000|2022-02-22 23:40:00|6739.6|6736.6|6740.9|6737.9|6741.1|6738.8|6739.6|6736.6|99
1645573500000|2022-02-22 23:45:00|6741.1|6738.1|6740.2|6737.2|6741.3|6738.3|6739.6|6736.6|120
1645573800000|2022-02-22 23:50:00|6740.1|6737.1|6741.2|6738.2|6741.5|6738.8|6740.1|6737.1|131
1645574100000|2022-02-22 23:55:00|6741.4|6738.4|6742.8|6739.8|6742.8|6739.8|6740.8|6738.4|124
1645574400000|2022-02-23 00:00:00|6742.7|6739.7|6740.5|6737.5|6742.8|6740.5|6739.5|6737.1|141
1645574700000|2022-02-23 00:05:00|6740.6|6737.6|6740.1|6738.3|6741.7|6739.5|6739.2|6736.8|196
1645575000000|2022-02-23 00:10:00|6740|6738.2|6740.1|6738.3|6741.1|6739.1|6738.5|6736.6|205
1645575300000|2022-02-23 00:15:00|6739.9|6738.1|6740|6738.2|6741.2|6739.4|6739.3|6737|209
1645575600000|2022-02-23 00:20:00|6740.1|6738.3|6739.5|6736.5|6741|6739|6737.5|6735.4|171
1645575900000|2022-02-23 00:25:00|6739.4|6736.4|6739|6736|6741.9|6739.2|6738.6|6736|198
1645576200000|2022-02-23 00:30:00|6738.9|6735.9|6738|6735|6740.3|6737.3|6735.5|6733|398
1645576500000|2022-02-23 00:35:00|6738.1|6735.1|6739.1|6736.1|6739.6|6736.6|6737.5|6734.8|191
1645576800000|2022-02-23 00:40:00|6739.2|6736.2|6743.5|6740.5|6743.6|6740.8|6739.2|6736.2|255
1645577100000|2022-02-23 00:45:00|6743.6|6740.6|6743.4|6741.6|6745.7|6743.2|6742.9|6740.6|193
1645577400000|2022-02-23 00:50:00|6743.5|6741.7|6741.8|6738.8|6745.6|6743.1|6740.7|6738.4|181
1645577700000|2022-02-23 00:55:00|6741.7|6738.7|6742.7|6738.7|6743.2|6740|6740.3|6737.2|334
1645578000000|2022-02-23 01:00:00|6743|6739|6763.4|6760.4|6763.5|6760.5|6740.2|6736.2|845
1645578300000|2022-02-23 01:05:00|6763.3|6760.3|6764.2|6761.2|6768.4|6765.4|6758.3|6755.3|583
1645578600000|2022-02-23 01:10:00|6764.3|6761.3|6765.7|6763.9|6769|6766|6763.1|6760.1|309
1645578900000|2022-02-23 01:15:00|6766.3|6763.3|6764.1|6762.3|6769|6766.5|6762.3|6759.3|429
1645579200000|2022-02-23 01:20:00|6764|6762.2|6773.7|6770.7|6773.8|6771.4|6764|6761.9|355
1645579500000|2022-02-23 01:25:00|6773.8|6770.8|6774|6771|6777.4|6775|6772.1|6769.6|381
1645579800000|2022-02-23 01:30:00|6773.9|6770.9|6770.9|6767.9|6777|6774|6768|6765|559
1645580100000|2022-02-23 01:35:00|6770.8|6767.8|6777.8|6774.8|6777.9|6774.9|6768.7|6765.7|399
1645580400000|2022-02-23 01:40:00|6778.2|6775.2|6775.7|6772.7|6778.2|6775.2|6773.2|6770.7|376
1645580700000|2022-02-23 01:45:00|6775.6|6772.6|6770.2|6767.2|6775.6|6772.6|6769.6|6766.7|422
1645581000000|2022-02-23 01:50:00|6770.3|6767.3|6769.8|6766.8|6770.3|6767.9|6764.7|6761.7|389
1645581300000|2022-02-23 01:55:00|6769.7|6767.9|6771.1|6768.1|6774.9|6771.9|6768.6|6766.1|412
1645581600000|2022-02-23 02:00:00|6771|6768|6776.1|6773.1|6777.5|6774.5|6770.5|6767.5|421
1645581900000|2022-02-23 02:05:00|6776.2|6773.2|6774|6772.2|6778.2|6775.8|6772.2|6769.8|384
1645582200000|2022-02-23 02:10:00|6774.1|6772.3|6774.5|6772.7|6776.8|6774.4|6773.5|6771.1|373
1645582500000|2022-02-23 02:15:00|6774.4|6772.6|6777.8|6774.8|6778.5|6776.2|6773.5|6770.9|350
1645582800000|2022-02-23 02:20:00|6777.9|6774.9|6773.7|6771.9|6778.6|6776.6|6772.9|6770.5|273
1645583100000|2022-02-23 02:25:00|6774.4|6771.4|6768.6|6766.8|6775.5|6773.2|6768.4|6766.5|321
1645583400000|2022-02-23 02:30:00|6768.5|6766.7|6768.9|6767.1|6771.2|6768.8|6767.9|6765.8|298
1645583700000|2022-02-23 02:35:00|6769|6767.2|6764.4|6761.4|6771.5|6768.7|6763.9|6761.4|367
1645584000000|2022-02-23 02:40:00|6764.3|6762.5|6765|6763.2|6766.4|6764.2|6763.2|6760.7|390
1645584300000|2022-02-23 02:45:00|6764.9|6763.1|6762.8|6761|6765.8|6763.7|6761.1|6758.7|292
1645584600000|2022-02-23 02:50:00|6762.6|6760.8|6763.3|6761.5|6764.8|6762.4|6762.5|6760.1|286
1645584900000|2022-02-23 02:55:00|6763.2|6761.4|6763.7|6761.9|6766.1|6763.8|6763.2|6761.1|341
1645585200000|2022-02-23 03:00:00|6763.6|6761.8|6762.6|6760.8|6765.2|6763.1|6761.9|6760.1|240
1645585500000|2022-02-23 03:05:00|6762.7|6760.9|6762.7|6760.9|6764.4|6762.3|6761.6|6759.8|198
1645585800000|2022-02-23 03:10:00|6762.6|6760.8|6760.6|6758.8|6763|6760.8|6760.5|6758.7|191
1645586100000|2022-02-23 03:15:00|6760.5|6758.7|6763.1|6761.3|6764.5|6762.7|6760.5|6758.7|283
1645586400000|2022-02-23 03:20:00|6763|6761.2|6763.6|6761.8|6764.8|6762.8|6762.6|6760.5|319
1645586700000|2022-02-23 03:25:00|6763.7|6761.9|6764.1|6762.3|6765.2|6762.8|6762.4|6760.6|245
1645587000000|2022-02-23 03:30:00|6764|6762.2|6764.9|6763.1|6765.9|6763.8|6764|6761.7|243
1645587300000|2022-02-23 03:35:00|6765|6763.2|6764.1|6762.3|6765.8|6763.7|6763.6|6761.8|253
1645587600000|2022-02-23 03:40:00|6764.2|6762.4|6762.1|6760.3|6764.5|6762.7|6761.9|6760.1|275
1645587900000|2022-02-23 03:45:00|6762|6760.2|6758.6|6756.8|6762.3|6760.4|6757.6|6755.5|249
1645588200000|2022-02-23 03:50:00|6758.7|6756.9|6760|6758.2|6760.9|6758.5|6757.9|6755.8|176
1645588500000|2022-02-23 03:55:00|6760.1|6758.3|6763.4|6761.6|6764.2|6762.1|6758.9|6757.1|220
1645588800000|2022-02-23 04:00:00|6763.5|6761.7|6762.3|6760.5|6764.8|6762.5|6762.2|6760.4|209
1645589100000|2022-02-23 04:05:00|6762.2|6760.4|6761.3|6759.5|6763.1|6760.9|6761.2|6759.3|163
1645589400000|2022-02-23 04:10:00|6761.2|6759.4|6764.7|6762.9|6765.2|6762.9|6761.1|6758.8|189
1645589700000|2022-02-23 04:15:00|6764.6|6762.8|6763.6|6761.8|6765|6763.2|6762.7|6760.4|158
1645590000000|2022-02-23 04:20:00|6763.7|6761.9|6763.2|6761.4|6764.3|6762|6762.2|6759.8|143
1645590300000|2022-02-23 04:25:00|6763.1|6761.3|6763.6|6761.8|6764.2|6762.1|6762.4|6760.5|183
1645590600000|2022-02-23 04:30:00|6763.5|6761.7|6764.7|6762.9|6765.6|6763.3|6763.5|6761.4|181
1645590900000|2022-02-23 04:35:00|6764.6|6762.8|6763.6|6761.8|6765.3|6762.9|6763.3|6761.2|138
1645591200000|2022-02-23 04:40:00|6763.7|6761.9|6763.1|6761.3|6763.9|6762|6762.2|6759.8|183
1645591500000|2022-02-23 04:45:00|6763|6761.2|6764|6762.2|6764.9|6762.5|6763|6760.9|196
1645591800000|2022-02-23 04:50:00|6763.9|6762.1|6765.2|6763.4|6766|6763.9|6763.8|6762|176
1645592100000|2022-02-23 04:55:00|6765.1|6763.3|6766.5|6764.7|6767.5|6765.7|6765.1|6763.3|345
1645592400000|2022-02-23 05:00:00|6766.4|6764.6|6766.8|6765|6767.9|6765.9|6766.4|6764.3|381
1645592700000|2022-02-23 05:05:00|6766.7|6764.9|6764.1|6762.3|6767|6765.2|6763.4|6761.6|251
1645593000000|2022-02-23 05:10:00|6764.6|6762.8|6764.5|6762.7|6766.1|6764.2|6764|6762.2|186
1645593300000|2022-02-23 05:15:00|6764.4|6762.6|6764.9|6763.1|6766.4|6763.9|6763.8|6761.7|201
1645593600000|2022-02-23 05:20:00|6764.5|6762.7|6764.1|6762.3|6765.4|6763|6763.4|6760.9|200
1645593900000|2022-02-23 05:25:00|6764.2|6762.4|6761.1|6759.3|6764.3|6762.5|6760.9|6758.6|211
1645594200000|2022-02-23 05:30:00|6761|6759.2|6761.5|6759.7|6763.7|6761.7|6760.8|6759|265
1645594500000|2022-02-23 05:35:00|6761.6|6759.8|6761.5|6759.7|6762.5|6760.2|6760.5|6758.7|170
1645594800000|2022-02-23 05:40:00|6761.3|6759.5|6762.8|6761|6764.1|6761.8|6761.3|6758.9|167
1645595100000|2022-02-23 05:45:00|6762.9|6761.1|6763.2|6761.4|6763.5|6761.5|6762|6759.9|126
1645595400000|2022-02-23 05:50:00|6763.3|6761.5|6765.2|6763.4|6766.8|6764.7|6762.8|6761|204
1645595700000|2022-02-23 05:55:00|6765.1|6763.3|6765|6763.2|6766.6|6764.2|6764.6|6762.4|204
1645596000000|2022-02-23 06:00:00|6765.1|6763.3|6765.1|6763.3|6766.5|6764.2|6764.7|6762.5|193
1645596300000|2022-02-23 06:05:00|6765|6763.2|6766.1|6764.3|6767.8|6765.7|6765|6763.1|221
1645596600000|2022-02-23 06:10:00|6766.2|6764.4|6768.4|6766.6|6768.5|6766.7|6766.1|6763.9|193
1645596900000|2022-02-23 06:15:00|6768.3|6766.5|6768|6766.2|6768.9|6766.7|6767.2|6765.4|217
1645597200000|2022-02-23 06:20:00|6767.9|6766.1|6766.9|6765.1|6768.4|6766.5|6765.7|6763.3|243
1645597500000|2022-02-23 06:25:00|6767|6765.2|6767.8|6766|6768.3|6766.5|6766|6764.2|226
1645597800000|2022-02-23 06:30:00|6767.7|6765.9|6769.8|6768|6769.9|6768.1|6767.2|6764.9|190
1645598100000|2022-02-23 06:35:00|6769.9|6768.1|6769.1|6767.3|6770.9|6768.9|6768.9|6767.1|185
1645598400000|2022-02-23 06:40:00|6769|6767.2|6768.7|6766.9|6770.2|6768.2|6768.1|6765.9|211
1645598700000|2022-02-23 06:45:00|6768.6|6766.8|6771|6769.2|6771|6769.2|6768.3|6765.9|160
1645599000000|2022-02-23 06:50:00|6771.1|6769.3|6772|6770.2|6772.6|6770.3|6770|6767.8|248
1645599300000|2022-02-23 06:55:00|6772.1|6770.3|6770|6768.2|6772.5|6770.4|6769.2|6767.4|282
1645599600000|2022-02-23 07:00:00|6770.9|6767.9|6766.7|6764.9|6771.4|6769.1|6766.7|6764.5|335
1645599900000|2022-02-23 07:05:00|6766.8|6765|6768.7|6766.9|6769.4|6767.2|6766.4|6764.6|265
1645600200000|2022-02-23 07:10:00|6768.8|6767|6767.2|6765.4|6771.2|6769.4|6766.5|6764.2|368
1645600500000|2022-02-23 07:15:00|6767.3|6765.5|6769.2|6767.4|6769.5|6767.7|6766.3|6764.5|297
1645600800000|2022-02-23 07:20:00|6769.3|6767.5|6768.4|6766.6|6769.8|6767.7|6767.4|6765.6|272
1645601100000|2022-02-23 07:25:00|6768.8|6767|6768.1|6766.3|6769.9|6768.1|6767.9|6765.7|293
1645601400000|2022-02-23 07:30:00|6768.2|6766.4|6767.4|6765.6|6769|6767.1|6766.2|6764.1|351
1645601700000|2022-02-23 07:35:00|6767.7|6765.9|6770.8|6769|6771.5|6769.3|6767.4|6765.2|441
1645602000000|2022-02-23 07:40:00|6770.9|6769.1|6769.9|6768.1|6771.2|6769.4|6768.7|6766.9|314
1645602300000|2022-02-23 07:45:00|6770.1|6768.3|6769|6767.2|6770.3|6768.5|6767.2|6765.4|297
1645602600000|2022-02-23 07:50:00|6769.1|6767.3|6773|6771.2|6773|6771.2|6768.9|6767.1|272
1645602900000|2022-02-23 07:55:00|6773.2|6771.4|6777.3|6775.5|6777.5|6775.7|6773.1|6771.3|321
1645603200000|2022-02-23 08:00:00|6777.2|6775.4|6779.4|6777.6|6781.4|6779.4|6776.9|6774.9|487
1645603500000|2022-02-23 08:05:00|6779.5|6777.7|6783.2|6781.4|6783.3|6781.5|6779.3|6777|443
1645603800000|2022-02-23 08:10:00|6783.3|6781.5|6789.7|6787.9|6789.9|6788|6783|6781.2|410
1645604100000|2022-02-23 08:15:00|6789.8|6788|6786.8|6785|6790.8|6788.5|6786.2|6784.4|423
1645604400000|2022-02-23 08:20:00|6787.3|6785.5|6790.6|6788.8|6790.7|6788.9|6786|6784.2|346
1645604700000|2022-02-23 08:25:00|6790.5|6788.7|6790.5|6788.7|6791.3|6789.5|6787.8|6785.5|321
1645605000000|2022-02-23 08:30:00|6790.6|6788.8|6791.2|6789.4|6792.3|6790.1|6787.6|6785.4|479
1645605300000|2022-02-23 08:35:00|6791.3|6789.5|6790.6|6788.8|6793.6|6791.5|6789.5|6787|386
1645605600000|2022-02-23 08:40:00|6790.5|6788.7|6791.5|6789.7|6792.2|6790.4|6790.2|6788.1|321
1645605900000|2022-02-23 08:45:00|6791.4|6789.6|6791.2|6789.4|6793.2|6791.4|6791|6789.2|366
1645606200000|2022-02-23 08:50:00|6791.3|6789.5|6789.5|6786.5|6792.2|6790.4|6788.8|6786.5|393
1645606500000|2022-02-23 08:55:00|6789.6|6786.6|6791.3|6788.3|6791.7|6789.9|6788.4|6786.5|427
1645606800000|2022-02-23 09:00:00|6790.7|6788.9|6793|6790|6793.3|6791.5|6789.2|6787.4|405
1645607100000|2022-02-23 09:05:00|6793.1|6790.1|6793.4|6791.6|6794.5|6792.1|6791.7|6789.5|353
1645607400000|2022-02-23 09:10:00|6793.5|6791.7|6791.5|6789.7|6793.6|6791.8|6790.7|6788.9|404
1645607700000|2022-02-23 09:15:00|6791.4|6789.6|6793.5|6791.7|6794.1|6792.3|6791.4|6789.6|303
1645608000000|2022-02-23 09:20:00|6793.4|6791.6|6792.6|6790.8|6793.8|6792|6791.8|6790|306
1645608300000|2022-02-23 09:25:00|6792.2|6790.4|6794|6792.2|6794.3|6792.5|6791.8|6790|318
1645608600000|2022-02-23 09:30:00|6793.9|6792.1|6792.2|6790.4|6794.1|6792.3|6790.4|6788.5|316
1645608900000|2022-02-23 09:35:00|6792.4|6790.6|6792.1|6790.3|6793.5|6791.4|6791.5|6789.5|246
1645609200000|2022-02-23 09:40:00|6792.2|6790.4|6796.9|6795.1|6797.7|6795.5|6792|6790.2|335
1645609500000|2022-02-23 09:45:00|6796.8|6795|6798.5|6796.7|6799.6|6797.8|6795.6|6793.8|334
1645609800000|2022-02-23 09:50:00|6798.6|6796.8|6800.2|6798.4|6801.3|6799|6798.2|6795.7|307
1645610100000|2022-02-23 09:55:00|6800.4|6798.6|6798.1|6796.3|6800.7|6798.8|6797.9|6795.5|295
1645610400000|2022-02-23 10:00:00|6798.7|6795.7|6796.2|6794.4|6798.8|6796.5|6794.9|6792.5|354
1645610700000|2022-02-23 10:05:00|6795.5|6793.7|6796.9|6795.1|6798.6|6796.4|6794.6|6792.8|337
1645611000000|2022-02-23 10:10:00|6797.5|6794.5|6792.3|6790.5|6797.5|6795.1|6791.6|6789.3|363
1645611300000|2022-02-23 10:15:00|6792.2|6790.4|6796.1|6794.3|6796.7|6794.3|6792|6789.9|308
1645611600000|2022-02-23 10:20:00|6796|6794.2|6796.8|6795|6796.9|6795.1|6794.3|6792|293
1645611900000|2022-02-23 10:25:00|6796.5|6794.7|6794.9|6793.1|6797.5|6795.7|6794|6792.1|289
1645612200000|2022-02-23 10:30:00|6795.2|6793.4|6795.5|6793.7|6796.2|6794.4|6794|6792.2|255
1645612500000|2022-02-23 10:35:00|6795.4|6793.6|6793.8|6792|6796.1|6793.9|6793.3|6791|278
1645612800000|2022-02-23 10:40:00|6793.7|6791.9|6793.6|6791.8|6794.4|6792.6|6793.2|6791.4|254
1645613100000|2022-02-23 10:45:00|6793.1|6791.3|6791.4|6789.6|6794.5|6792.7|6790.6|6788.8|288
1645613400000|2022-02-23 10:50:00|6791.3|6789.5|6789.9|6788.1|6792.8|6791|6789.9|6788|306
1645613700000|2022-02-23 10:55:00|6789.8|6788|6791.8|6790|6792.9|6791.1|6789.8|6788|298
1645614000000|2022-02-23 11:00:00|6791.6|6789.8|6791.6|6789.8|6792.1|6790.1|6790.3|6788.1|288
1645614300000|2022-02-23 11:05:00|6791.5|6789.7|6790.5|6788.7|6792|6790.1|6789.5|6787.7|249
1645614600000|2022-02-23 11:10:00|6790.4|6788.6|6785.9|6784.1|6790.5|6788.7|6785.8|6783.6|242
1645614900000|2022-02-23 11:15:00|6785.8|6784|6786.4|6784.6|6787.8|6786|6785.6|6783.3|291
1645615200000|2022-02-23 11:20:00|6786.3|6784.5|6787|6785.2|6788.5|6786.7|6785.3|6783.5|276
1645615500000|2022-02-23 11:25:00|6787.1|6785.3|6786.5|6784.7|6788.7|6786.5|6786.3|6784.5|237
1645615800000|2022-02-23 11:30:00|6786.4|6784.6|6787.5|6785.7|6787.8|6786|6786.3|6784|223
1645616100000|2022-02-23 11:35:00|6787.4|6785.6|6786|6784.2|6788.1|6786.1|6785.1|6783|297
1645616400000|2022-02-23 11:40:00|6785.9|6784.1|6784.5|6782.7|6786.9|6785.1|6783.4|6781.6|275
1645616700000|2022-02-23 11:45:00|6784.4|6782.6|6783.3|6781.5|6786.1|6784.1|6783|6781.2|323
1645617000000|2022-02-23 11:50:00|6783.2|6781.4|6784.4|6782.6|6785.2|6783.2|6783|6781.2|309
1645617300000|2022-02-23 11:55:00|6784.3|6782.5|6783.6|6780.6|6785.1|6783.3|6783|6780.6|341
1645617600000|2022-02-23 12:00:00|6783.7|6780.7|6785.2|6783.4|6785.7|6783.4|6782.1|6780.3|307
1645617900000|2022-02-23 12:05:00|6785|6783.2|6790|6788.2|6790.9|6788.5|6783.8|6782|296
1645618200000|2022-02-23 12:10:00|6789.9|6788.1|6791.7|6789.9|6792.4|6790.6|6789.7|6787.9|264
1645618500000|2022-02-23 12:15:00|6791.6|6789.8|6790.6|6788.8|6792.3|6790.5|6790.2|6788.1|228
1645618800000|2022-02-23 12:20:00|6790.7|6788.9|6791|6789.2|6791.3|6789.5|6790|6788.2|254
1645619100000|2022-02-23 12:25:00|6791.1|6789.3|6791.2|6789.4|6793.3|6791|6790.7|6788.6|247
1645619400000|2022-02-23 12:30:00|6791.1|6789.3|6794.4|6791.4|6794.5|6792.7|6791.1|6789.3|266
1645619700000|2022-02-23 12:35:00|6793.8|6792|6799.4|6797.6|6800.3|6798.5|6793.7|6791.7|277
1645620000000|2022-02-23 12:40:00|6799.5|6797.7|6795.8|6794|6800.3|6798.5|6795.5|6793.7|299
1645620300000|2022-02-23 12:45:00|6795.9|6794.1|6795.4|6793.6|6796.9|6795.1|6795.1|6793.1|268
1645620600000|2022-02-23 12:50:00|6795.3|6793.5|6794.9|6793.1|6796|6794.2|6794.9|6793.1|208
1645620900000|2022-02-23 12:55:00|6795|6793.2|6796|6794.2|6797.4|6795.6|6794.9|6793.1|273
1645621200000|2022-02-23 13:00:00|6796.1|6794.3|6797.9|6796.1|6798.3|6796.5|6795.9|6794|327
1645621500000|2022-02-23 13:05:00|6797.8|6796|6803.5|6801.7|6804.5|6802.7|6797.3|6795.2|297
1645621800000|2022-02-23 13:10:00|6803.6|6801.8|6801.7|6799.9|6804.4|6802.6|6801|6799.2|245
1645622100000|2022-02-23 13:15:00|6801.6|6799.8|6801.3|6799.5|6802.5|6800.7|6800.6|6798.8|238
1645622400000|2022-02-23 13:20:00|6801.5|6799.7|6801.4|6799.6|6802.9|6801.1|6800.5|6798.7|332
1645622700000|2022-02-23 13:25:00|6801.5|6799.7|6805.6|6803.8|6805.7|6803.9|6800.5|6798.5|285
1645623000000|2022-02-23 13:30:00|6805.5|6803.7|6804.3|6802.5|6805.8|6804|6802.9|6801.1|349
1645623300000|2022-02-23 13:35:00|6804.1|6802.3|6806.7|6804.9|6808.2|6806.4|6803.8|6802|352
1645623600000|2022-02-23 13:40:00|6806.8|6805|6805.5|6803.7|6808.3|6806.5|6805.5|6803.7|272
1645623900000|2022-02-23 13:45:00|6805.3|6803.5|6805.8|6804|6806.4|6804.6|6804.3|6802.5|269
1645624200000|2022-02-23 13:50:00|6805.9|6804.1|6805.9|6804.1|6807.6|6805.6|6805.6|6803.2|303
1645624500000|2022-02-23 13:55:00|6806|6804.2|6809.8|6808|6810.1|6808.3|6805.5|6803.7|250
1645624800000|2022-02-23 14:00:00|6809.7|6807.9|6809.5|6807.7|6810.4|6808.6|6807.3|6805.5|335
1645625100000|2022-02-23 14:05:00|6809.6|6807.8|6803.8|6802|6809.6|6807.8|6802.8|6801|409
1645625400000|2022-02-23 14:10:00|6803.6|6801.8|6806.5|6804.7|6807.7|6805.9|6802.2|6799.9|353
1645625700000|2022-02-23 14:15:00|6806.6|6804.8|6804.9|6803.1|6808.8|6807|6804.6|6802.8|277
1645626000000|2022-02-23 14:20:00|6804.8|6803|6802.8|6801|6805.2|6803.4|6801.6|6799.8|341
1645626300000|2022-02-23 14:25:00|6802.7|6800.9|6802.5|6800.7|6803.7|6801.6|6801|6799.2|365
1645626600000|2022-02-23 14:30:00|6802.3|6800.5|6805.3|6803.5|6805.7|6803.9|6801.8|6800|535
1645626900000|2022-02-23 14:35:00|6805.2|6803.4|6804.7|6802.9|6807.3|6805.3|6803.3|6801.5|500
1645627200000|2022-02-23 14:40:00|6804.8|6803|6804.1|6802.3|6806.1|6804.3|6802.4|6800.6|522
1645627500000|2022-02-23 14:45:00|6804.2|6802.4|6801.2|6799.4|6805.6|6803.5|6801.2|6799.1|547
1645627800000|2022-02-23 14:50:00|6801.3|6799.5|6797.1|6795.3|6802|6800.2|6797|6795.2|593
1645628100000|2022-02-23 14:55:00|6797|6795.2|6791.8|6790|6798.3|6796.5|6791|6789.2|524
1645628400000|2022-02-23 15:00:00|6791.7|6789.9|6792.8|6791|6795.9|6794.1|6790.7|6788.9|509
1645628700000|2022-02-23 15:05:00|6792.9|6791.1|6789.3|6787.5|6793.2|6791.2|6787.3|6785.5|511
1645629000000|2022-02-23 15:10:00|6789.2|6787.4|6783.6|6781.8|6792.1|6790.3|6783.1|6781|525
1645629300000|2022-02-23 15:15:00|6783.8|6782|6785.1|6783.3|6787.6|6785.8|6781.9|6779.8|477
1645629600000|2022-02-23 15:20:00|6784.9|6783.1|6784.4|6782.6|6787.9|6786.1|6783.7|6781.9|522
1645629900000|2022-02-23 15:25:00|6784.2|6782.4|6781|6779.2|6784.8|6783|6780.5|6778.7|527
1645630200000|2022-02-23 15:30:00|6780.9|6779.1|6783.4|6781.6|6783.7|6781.7|6778.4|6776.6|426
1645630500000|2022-02-23 15:35:00|6783.5|6781.7|6784.7|6782.9|6785.8|6783.7|6782.6|6780.6|432
1645630800000|2022-02-23 15:40:00|6784.6|6782.8|6782.2|6780.4|6786.1|6783.9|6781.1|6779.3|452
1645631100000|2022-02-23 15:45:00|6782.1|6780.3|6779.7|6777.9|6782.5|6780.7|6778.5|6776.7|426
1645631400000|2022-02-23 15:50:00|6780|6778.2|6775.7|6773.9|6782.4|6780.6|6773.7|6771.9|442
1645631700000|2022-02-23 15:55:00|6775.6|6773.8|6776.8|6775|6779.1|6777.3|6774.5|6772.7|511
1645632000000|2022-02-23 16:00:00|6776.9|6775.1|6780.2|6778.4|6781.7|6779.4|6775.1|6773.3|456
1645632300000|2022-02-23 16:05:00|6780.1|6778.3|6777.6|6775.8|6781.2|6779.2|6775.7|6773.7|426
1645632600000|2022-02-23 16:10:00|6777.7|6775.9|6776.7|6774.9|6779.3|6777.5|6775.1|6772.8|525
1645632900000|2022-02-23 16:15:00|6776.8|6775|6774.4|6772.6|6776.8|6775|6772.7|6770.5|422
1645633200000|2022-02-23 16:20:00|6774.3|6772.5|6776.8|6775|6777.1|6775.1|6773.8|6772|427
1645633500000|2022-02-23 16:25:00|6776.7|6774.9|6783.2|6780.2|6783.8|6781.3|6776.6|6774.8|481
1645633800000|2022-02-23 16:30:00|6783.3|6780.3|6781.3|6779.5|6783.9|6781.4|6780.4|6778.1|514
1645634100000|2022-02-23 16:35:00|6781.9|6778.9|6780.7|6778.9|6782.3|6780.5|6780.2|6778.3|388
1645634400000|2022-02-23 16:40:00|6780.6|6778.8|6776.1|6774.3|6781.8|6780|6775.4|6773.6|339
1645634700000|2022-02-23 16:45:00|6776.2|6774.4|6782|6780.2|6782.1|6780.3|6775.8|6774|441
1645635000000|2022-02-23 16:50:00|6782.1|6780.3|6784.4|6782.6|6784.8|6783|6779.6|6777.8|426
1645635300000|2022-02-23 16:55:00|6784.3|6782.5|6782|6780.2|6786.8|6784.9|6782|6779.7|458
1645635600000|2022-02-23 17:00:00|6782.1|6780.3|6785.3|6783.5|6786.2|6784.1|6781.8|6780|377
1645635900000|2022-02-23 17:05:00|6785.4|6783.6|6787.4|6785.6|6787.8|6785.7|6784.3|6782.2|387
1645636200000|2022-02-23 17:10:00|6787.3|6785.5|6786.9|6785.1|6788.5|6786.3|6785.3|6783.4|348
1645636500000|2022-02-23 17:15:00|6787|6785.2|6788.6|6786.8|6790.5|6788.7|6786.5|6784.7|318
1645636800000|2022-02-23 17:20:00|6788.2|6786.4|6787.3|6785.5|6788.5|6786.7|6787.1|6785.3|247
1645637100000|2022-02-23 17:25:00|6787.5|6785.7|6788|6786.2|6788.9|6786.8|6786.5|6784.7|278
1645637400000|2022-02-23 17:30:00|6788.1|6786.3|6786.3|6784.5|6788.6|6786.8|6786.2|6784.3|269
1645637700000|2022-02-23 17:35:00|6786.5|6784.7|6787.6|6785.8|6788|6786.2|6785.6|6783.3|259
1645638000000|2022-02-23 17:40:00|6787.7|6785.9|6787.9|6786.1|6788.5|6786.4|6786.1|6784.3|325
1645638300000|2022-02-23 17:45:00|6787.8|6786|6785.3|6783.5|6789.4|6787.2|6784.9|6782.7|338
1645638600000|2022-02-23 17:50:00|6785.4|6783.6|6782.4|6780.6|6786.2|6783.8|6781.9|6779.7|325
1645638900000|2022-02-23 17:55:00|6782.5|6780.7|6782|6779|6784.1|6782.3|6781.2|6778.7|309
1645639200000|2022-02-23 18:00:00|6782.3|6779.3|6780.5|6778.7|6782.9|6779.9|6779.1|6777.3|306
1645639500000|2022-02-23 18:05:00|6781|6779.2|6780.1|6778.3|6781.1|6779.3|6778|6776.2|327
1645639800000|2022-02-23 18:10:00|6780.3|6778.5|6779.4|6776.4|6781.6|6779.4|6778.8|6776.4|397
1645640100000|2022-02-23 18:15:00|6779.5|6776.5|6779.3|6777.5|6780.3|6778.2|6775.6|6773.7|386
1645640400000|2022-02-23 18:20:00|6779.4|6777.6|6779.3|6777.5|6780.2|6778.4|6778.3|6775.9|372
1645640700000|2022-02-23 18:25:00|6779.4|6777.6|6774.8|6773|6780.2|6777.9|6774.1|6771.9|403
1645641000000|2022-02-23 18:30:00|6775|6773.2|6774.6|6772.8|6776.9|6775.1|6774.4|6772.2|333
1645641300000|2022-02-23 18:35:00|6774.7|6772.9|6777.6|6775.8|6779|6777.1|6774|6772.2|401
1645641600000|2022-02-23 18:40:00|6777.9|6776.1|6778.2|6775.2|6778.6|6776.4|6776|6773.7|306
1645641900000|2022-02-23 18:45:00|6778.3|6775.3|6780.1|6778.3|6781.2|6778.9|6777.4|6774.8|389
1645642200000|2022-02-23 18:50:00|6780.9|6777.9|6776.6|6774.8|6781.2|6778.8|6775.5|6773.2|425
1645642500000|2022-02-23 18:55:00|6776.5|6774.7|6776.9|6775.1|6778.7|6776.4|6775.4|6773|362
1645642800000|2022-02-23 19:00:00|6777|6775.2|6775.6|6773.8|6778.5|6776.7|6775.1|6772.8|415
1645643100000|2022-02-23 19:05:00|6775.8|6774|6777|6775.2|6778.9|6776.6|6775.5|6773.7|453
1645643400000|2022-02-23 19:10:00|6777.1|6775.3|6777.5|6775.7|6778.6|6776.6|6776.5|6774.5|466
1645643700000|2022-02-23 19:15:00|6777.4|6775.6|6777|6775.2|6778.3|6776.5|6775.5|6773.7|415
1645644000000|2022-02-23 19:20:00|6776.8|6775|6775.1|6773.3|6777.6|6775.8|6774.7|6772.9|348
1645644300000|2022-02-23 19:25:00|6775.2|6773.4|6775.3|6773.5|6775.7|6773.9|6774.7|6772.4|252
1645644600000|2022-02-23 19:30:00|6775.4|6773.6|6773.3|6770.3|6775.5|6773.7|6771.6|6769.4|361
1645644900000|2022-02-23 19:35:00|6773.2|6770.2|6772.1|6770.3|6773.9|6771.9|6770.4|6768.6|334
1645645200000|2022-02-23 19:40:00|6772.6|6770.8|6768.9|6767.1|6772.6|6770.8|6767.5|6765.3|370
1645645500000|2022-02-23 19:45:00|6768.7|6766.9|6771.1|6769.3|6772.6|6770.8|6767.8|6765.4|411
1645645800000|2022-02-23 19:50:00|6771|6769.2|6773.1|6771.3|6774.1|6771.8|6770.6|6768.8|449
1645646100000|2022-02-23 19:55:00|6773.2|6771.4|6770.2|6768.4|6774.1|6772|6770.2|6768.2|433
1645646400000|2022-02-23 20:00:00|6769.7|6767.9|6771.2|6769.4|6772.7|6770.5|6768.6|6766.6|434
1645646700000|2022-02-23 20:05:00|6771.3|6769.5|6771.1|6769.3|6772.6|6770.5|6769.9|6768|380
1645647000000|2022-02-23 20:10:00|6771.3|6769.5|6772.3|6770.5|6772.3|6770.5|6769.8|6768|327
1645647300000|2022-02-23 20:15:00|6772.1|6770.3|6772.1|6770.3|6773.4|6771.5|6770.9|6768.9|415
1645647600000|2022-02-23 20:20:00|6772.3|6770.5|6772|6770.2|6772.7|6770.9|6770.4|6768.4|407
1645647900000|2022-02-23 20:25:00|6772.1|6770.3|6774.8|6771.8|6776|6773.3|6771.5|6768.9|437
1645648200000|2022-02-23 20:30:00|6774.3|6771.3|6773.1|6771.3|6775.3|6772.8|6771.6|6769.3|445
1645648500000|2022-02-23 20:35:00|6773|6771.2|6771.5|6769.7|6773.9|6771.9|6771.5|6769.1|400
1645648800000|2022-02-23 20:40:00|6771.6|6769.8|6772.2|6770.4|6773.2|6771|6771.1|6768.9|363
1645649100000|2022-02-23 20:45:00|6772.3|6770.5|6770.2|6768.4|6773.5|6771.4|6770|6767.8|431
1645649400000|2022-02-23 20:50:00|6770.1|6768.3|6770.5|6768.7|6772.1|6770.3|6769.3|6767.3|338
1645649700000|2022-02-23 20:55:00|6770.6|6768.8|6769.6|6767.8|6772.7|6770.4|6769.4|6767.6|306
1645650000000|2022-02-23 21:00:00|6769.4|6767.6|6772.2|6770.4|6772.6|6770.8|6769.4|6767.6|279
1645650300000|2022-02-23 21:05:00|6772.3|6770.5|6772.6|6770.8|6773.1|6771.3|6772|6770.2|163
1645650600000|2022-02-23 21:10:00|6772.7|6770.9|6773.1|6771.3|6773.2|6771.4|6772|6770.2|159
1645650900000|2022-02-23 21:15:00|6773.2|6771.4|6772.7|6770.9|6773.6|6771.5|6771.8|6770|207
1645651200000|2022-02-23 21:20:00|6772.8|6771|6773.6|6771.8|6774.2|6772.4|6772.7|6770.9|99
1645651500000|2022-02-23 21:25:00|6773.7|6771.9|6773.8|6770.8|6774.7|6772.9|6773.2|6770.8|188
1645651800000|2022-02-23 21:30:00|6773.9|6770.9|6772.3|6770.5|6773.9|6771.5|6771.9|6769.8|127
1645652100000|2022-02-23 21:35:00|6772.2|6770.4|6772.1|6770.3|6773.3|6770.9|6772|6770.1|164
1645652400000|2022-02-23 21:40:00|6772.2|6770.4|6770.9|6769.1|6772.3|6770.4|6770.8|6768.4|120
1645652700000|2022-02-23 21:45:00|6771.6|6768.6|6773.4|6770.4|6773.4|6770.4|6770.9|6768.4|155
1645653000000|2022-02-23 21:50:00|6773.3|6770.3|6773.6|6770.6|6774|6771.1|6772.9|6770.2|121
1645653300000|2022-02-23 21:55:00|6773.5|6770.5|6773.4|6769.4|6776.6|6772.6|6773.1|6769.4|204
1645653600000|2022-02-23 22:00:00|6775.1|6771.1|6772.7|6768.7|6778.7|6774.7|6772|6768|73
1645653900000|2022-02-23 22:05:00|6773.1|6769.1|6772.7|6768.7|6776.6|6772.6|6769.2|6765.2|190
1645654200000|2022-02-23 22:10:00|6772|6768|6773.3|6769.3|6773.9|6769.9|6772|6768|199
1645654500000|2022-02-23 22:15:00|6773.4|6769.4|6772.7|6768.7|6773.7|6769.7|6772.5|6768.5|133
1645654800000|2022-02-23 22:20:00|6772.6|6768.6|6772.6|6768.6|6773.6|6769.6|6772.2|6768.2|141
1645655100000|2022-02-23 22:25:00|6773.3|6769.3|6773.1|6769.1|6773.5|6769.5|6772.2|6768.2|122
1645655400000|2022-02-23 22:30:00|6773.3|6769.3|6775.6|6771.6|6776.4|6772.4|6772.6|6768.6|216
1645655700000|2022-02-23 22:35:00|6775.5|6771.5|6774.1|6770.4|6775.9|6771.9|6773.8|6769.8|131
1645656000000|2022-02-23 22:40:00|6773.8|6770.5|6770.6|6766.6|6774.6|6770.6|6770.3|6766.3|203
1645656300000|2022-02-23 22:45:00|6770.7|6766.7|6771|6767|6771.5|6767.5|6770|6766|177
1645656600000|2022-02-23 22:50:00|6770.9|6766.9|6772|6768|6772.9|6769.3|6770.6|6766.6|175
1645656900000|2022-02-23 22:55:00|6772.1|6768.1|6772.5|6768.9|6773|6769.4|6771.2|6767.5|176
1645657200000|2022-02-23 23:00:00|6772.4|6769|6774.4|6771.4|6774.8|6771.8|6772.2|6769|241
1645657500000|2022-02-23 23:05:00|6774.3|6771.3|6773.1|6770.1|6774.3|6771.3|6771.7|6768.7|224
1645657800000|2022-02-23 23:10:00|6773|6770|6773.9|6770.9|6774.5|6771.5|6772.8|6769.8|117
1645658100000|2022-02-23 23:15:00|6774|6771|6771.6|6768.6|6774|6771|6771.6|6768.6|115
1645658400000|2022-02-23 23:20:00|6771.7|6768.7|6769.1|6766.1|6772.6|6769.8|6768.4|6765.4|239
1645658700000|2022-02-23 23:25:00|6769|6766|6770.4|6767.4|6771|6768.6|6768.3|6765.3|141
1645659000000|2022-02-23 23:30:00|6770.5|6767.5|6773.9|6770.9|6774.3|6771.3|6770.4|6767.4|164
1645659300000|2022-02-23 23:35:00|6774|6771|6774.7|6771.7|6774.9|6772.1|6773.3|6770.6|120
1645659600000|2022-02-23 23:40:00|6774.6|6771.6|6776.7|6773.7|6777.8|6775.1|6774.6|6771.6|158
1645659900000|2022-02-23 23:45:00|6776.8|6773.8|6771.8|6770|6776.8|6773.8|6771.8|6769.3|95
1645660200000|2022-02-23 23:50:00|6772.9|6769.9|6770.8|6769|6773.6|6771.2|6770.3|6767.8|115
1645660500000|2022-02-23 23:55:00|6770.9|6769.1|6771.7|6768.7|6773|6770.7|6770.8|6768.5|125
1645660800000|2022-02-24 00:00:00|6771.1|6769.3|6769.5|6767.7|6774.5|6772.2|6767.9|6765.6|320
1645661100000|2022-02-24 00:05:00|6769.4|6767.6|6769.4|6766.4|6773.3|6770.8|6767.9|6766.1|382
1645661400000|2022-02-24 00:10:00|6769.3|6766.3|6767.7|6765.9|6770.2|6768|6766.1|6764.3|383
1645661700000|2022-02-24 00:15:00|6767.6|6765.8|6765.3|6763.5|6768.5|6766.3|6763.6|6760.9|419
1645662000000|2022-02-24 00:20:00|6765.2|6763.4|6767.2|6765.4|6767.8|6765.4|6763.9|6761.6|297
1645662300000|2022-02-24 00:25:00|6767.5|6764.5|6762.4|6760.6|6768.2|6766.2|6762.1|6759.6|394
1645662600000|2022-02-24 00:30:00|6762.9|6759.9|6760.7|6757.7|6764.5|6761.6|6758.9|6756.4|520
1645662900000|2022-02-24 00:35:00|6760.6|6757.6|6760.1|6757.1|6762.6|6759.6|6759.2|6756.2|397
1645663200000|2022-02-24 00:40:00|6760.2|6757.2|6759.3|6757.5|6761|6758.2|6758|6755.5|375
1645663500000|2022-02-24 00:45:00|6759.4|6757.6|6758.3|6755.3|6761.1|6758.3|6757|6754.5|287
1645663800000|2022-02-24 00:50:00|6758.2|6755.2|6757|6754|6759.5|6756.5|6755.6|6753.3|372
1645664100000|2022-02-24 00:55:00|6756.7|6753.7|6749.9|6748.1|6757.5|6755.1|6749.5|6747.2|413
1645664400000|2022-02-24 01:00:00|6749.6|6747.8|6750.8|6747.8|6754.1|6751.6|6749.5|6747.3|484
1645664700000|2022-02-24 01:05:00|6750.7|6747.7|6753|6751.2|6755.1|6752.4|6750.1|6747.6|414
1645665000000|2022-02-24 01:10:00|6752.6|6750.8|6748.6|6745.6|6756.4|6753.8|6748|6745.3|488
1645665300000|2022-02-24 01:15:00|6747.9|6746.1|6749.3|6746.3|6752.1|6749.1|6746.3|6743.9|451
1645665600000|2022-02-24 01:20:00|6748.7|6745.7|6748.8|6745.8|6749.7|6746.7|6744.7|6741.7|435
1645665900000|2022-02-24 01:25:00|6748.9|6745.9|6750.9|6747.9|6752.7|6749.7|6748.6|6745.7|475
1645666200000|2022-02-24 01:30:00|6750.5|6747.5|6748.4|6745.4|6752.5|6749.6|6747.5|6745.1|495
1645666500000|2022-02-24 01:35:00|6748.3|6745.3|6748.2|6745.2|6748.8|6746.1|6746|6743.7|343
1645666800000|2022-02-24 01:40:00|6748.3|6745.3|6747.1|6745.3|6750.5|6747.8|6746.2|6743.9|409
1645667100000|2022-02-24 01:45:00|6747.2|6745.4|6751|6748|6751.5|6749.2|6746.2|6744|502
1645667400000|2022-02-24 01:50:00|6751.1|6748.1|6753|6751.2|6757.7|6755.4|6750.4|6748|581
1645667700000|2022-02-24 01:55:00|6752.9|6751.1|6751.7|6749.9|6753.6|6751.7|6750.7|6748.9|496
1645668000000|2022-02-24 02:00:00|6751.8|6750|6750.3|6747.3|6753.5|6751.4|6748.8|6746.7|413
1645668300000|2022-02-24 02:05:00|6750.2|6747.2|6749|6747.2|6751.5|6748.9|6746.8|6744.3|409
1645668600000|2022-02-24 02:10:00|6749.6|6746.6|6745.8|6744|6749.6|6747.2|6744.4|6741.5|363
1645668900000|2022-02-24 02:15:00|6745.5|6743.7|6747.7|6744.7|6748.9|6746.5|6745.2|6743.1|386
1645669200000|2022-02-24 02:20:00|6747.8|6744.8|6744|6742.2|6748.2|6745.8|6743.8|6741.5|317
1645669500000|2022-02-24 02:25:00|6744.3|6742.5|6741.4|6739.6|6745|6742.6|6741.1|6739.3|424
1645669800000|2022-02-24 02:30:00|6741.5|6739.7|6746.3|6743.3|6746.6|6743.9|6741|6739|414
1645670100000|2022-02-24 02:35:00|6746|6743|6747.4|6744.4|6749.2|6746.7|6744.8|6742.8|403
1645670400000|2022-02-24 02:40:00|6747.3|6744.3|6748.2|6745.2|6748.5|6746.1|6744.8|6742.4|386
1645670700000|2022-02-24 02:45:00|6748.3|6745.3|6744.9|6741.9|6748.6|6746.2|6744.1|6741.7|399
1645671000000|2022-02-24 02:50:00|6745|6742|6736.5|6733.5|6745|6742.3|6735.4|6732.4|790
1645671300000|2022-02-24 02:55:00|6736.8|6733.8|6739.9|6736.9|6741.1|6738.1|6733.4|6730.4|767
1645671600000|2022-02-24 03:00:00|6739.7|6736.7|6740.1|6737.1|6743.1|6740.1|6737.9|6734.9|752
1645671900000|2022-02-24 03:05:00|6740.3|6737.3|6733.8|6730.8|6740.6|6737.6|6731.7|6728.7|747
1645672200000|2022-02-24 03:10:00|6733.4|6730.4|6736.3|6733.3|6736.6|6734|6732.4|6729.4|734
1645672500000|2022-02-24 03:15:00|6736.2|6733.2|6738.2|6735.2|6740.1|6737.1|6735.3|6732.3|664
1645672800000|2022-02-24 03:20:00|6738|6735|6730.4|6727.4|6739|6736|6729.8|6726.8|674
1645673100000|2022-02-24 03:25:00|6730.7|6727.7|6727.6|6724.6|6731.2|6728.2|6725.4|6722.4|740
1645673400000|2022-02-24 03:30:00|6727.7|6724.7|6725.1|6722.1|6727.7|6724.7|6723.2|6720.2|760
1645673700000|2022-02-24 03:35:00|6725|6722|6717.1|6714.1|6725.6|6722.6|6717.1|6714.1|669
1645674000000|2022-02-24 03:40:00|6717.4|6714.4|6719.4|6716.4|6724.8|6721.8|6717.3|6714.3|800
1645674300000|2022-02-24 03:45:00|6718.9|6715.9|6724.4|6721.4|6724.8|6721.8|6718.5|6715.5|661
1645674600000|2022-02-24 03:50:00|6724.3|6721.3|6717|6714|6726|6723|6715.4|6712.4|714
1645674900000|2022-02-24 03:55:00|6716.8|6713.8|6720.8|6717.8|6722.1|6719.1|6714.9|6711.9|732
1645675200000|2022-02-24 04:00:00|6721.2|6718.2|6720|6717|6722.9|6719.9|6718.4|6715.4|711
1645675500000|2022-02-24 04:05:00|6719.9|6716.9|6718.6|6715.6|6720.6|6717.6|6716.3|6713.5|701
1645675800000|2022-02-24 04:10:00|6718.5|6715.5|6714.3|6711.3|6718.5|6715.5|6712.5|6709.5|671
1645676100000|2022-02-24 04:15:00|6714.5|6711.5|6706.5|6703.5|6714.6|6711.6|6704.5|6701.5|772
1645676400000|2022-02-24 04:20:00|6706.4|6703.4|6713.4|6710.4|6715.2|6712.2|6705.8|6702.8|826
1645676700000|2022-02-24 04:25:00|6713.8|6710.8|6716.9|6713.9|6717.8|6714.8|6713.2|6710.2|772
1645677000000|2022-02-24 04:30:00|6717|6714|6721.8|6718.8|6725.4|6722.4|6715.9|6712.9|681
1645677300000|2022-02-24 04:35:00|6721.9|6718.9|6719|6716|6722.4|6719.4|6718.1|6715.1|674
1645677600000|2022-02-24 04:40:00|6718.8|6715.8|6719.6|6716.6|6721.8|6718.8|6717|6714|712
1645677900000|2022-02-24 04:45:00|6719.7|6716.7|6722.9|6719.9|6723.5|6720.5|6716.3|6713.3|720
1645678200000|2022-02-24 04:50:00|6722.5|6719.5|6731.5|6728.5|6732.4|6729.4|6722.1|6719.1|764
1645678500000|2022-02-24 04:55:00|6731.4|6728.4|6734.3|6731.3|6740.8|6737.8|6730.7|6727.7|845
1645678800000|2022-02-24 05:00:00|6734.8|6731.8|6734.6|6731.6|6736.9|6733.9|6732.6|6729.6|857
1645679100000|2022-02-24 05:05:00|6734.7|6731.7|6731.1|6728.1|6734.7|6731.7|6726.6|6723.6|767
1645679400000|2022-02-24 05:10:00|6730.7|6727.7|6731.1|6728.1|6732.5|6729.5|6729.6|6726.6|645
1645679700000|2022-02-24 05:15:00|6730.8|6727.8|6731.2|6728.2|6732.1|6729.1|6729.4|6726.4|604
1645680000000|2022-02-24 05:20:00|6731.1|6728.1|6732.1|6729.1|6733.1|6730.1|6730|6727|663
1645680300000|2022-02-24 05:25:00|6732.2|6729.2|6730.4|6727.4|6733.3|6730.3|6729.5|6726.5|621
1645680600000|2022-02-24 05:30:00|6730.3|6727.3|6728.7|6725.7|6730.4|6727.4|6727.3|6724.3|685
1645680900000|2022-02-24 05:35:00|6728.8|6725.8|6723.4|6720.4|6730.3|6727.3|6723.3|6720.3|658
1645681200000|2022-02-24 05:40:00|6723.5|6720.5|6726.4|6723.4|6727.6|6724.6|6723.4|6720.4|698
1645681500000|2022-02-24 05:45:00|6725.7|6722.7|6725.9|6722.9|6727.9|6724.9|6724.5|6721.5|647
1645681800000|2022-02-24 05:50:00|6726.1|6723.1|6729.6|6726.6|6729.8|6726.8|6725.6|6722.6|632
1645682100000|2022-02-24 05:55:00|6729.5|6726.5|6729.4|6726.4|6730.9|6727.9|6728.8|6725.8|639
1645682400000|2022-02-24 06:00:00|6729.5|6726.5|6730.3|6727.3|6731.2|6728.2|6729.1|6726.1|572
1645682700000|2022-02-24 06:05:00|6730.2|6727.2|6734.4|6731.4|6734.4|6731.4|6729.4|6726.4|521
1645683000000|2022-02-24 06:10:00|6734.5|6731.5|6731.2|6728.2|6734.5|6731.5|6729.5|6726.5|576
1645683300000|2022-02-24 06:15:00|6731.3|6728.3|6731.7|6728.7|6734.1|6731.1|6729.7|6726.7|586
1645683600000|2022-02-24 06:20:00|6731.6|6728.6|6726.3|6723.3|6731.6|6728.6|6725.8|6722.8|616
1645683900000|2022-02-24 06:25:00|6726.2|6723.2|6730.2|6727.2|6731|6728|6725.9|6722.9|561
1645684200000|2022-02-24 06:30:00|6730.1|6727.1|6728.1|6725.1|6730.8|6727.8|6727.2|6724.2|573
1645684500000|2022-02-24 06:35:00|6727.7|6724.7|6727.7|6724.7|6729.1|6726.1|6726.8|6723.8|590
1645684800000|2022-02-24 06:40:00|6727.6|6724.6|6725.8|6722.8|6728.1|6725.1|6723.9|6720.9|618
1645685100000|2022-02-24 06:45:00|6725.9|6722.9|6721.1|6718.1|6726|6723|6721|6718|572
1645685400000|2022-02-24 06:50:00|6721|6718|6721.7|6718.7|6722.6|6719.6|6718.7|6715.7|485
1645685700000|2022-02-24 06:55:00|6721.8|6718.8|6724.6|6721.6|6725.7|6722.7|6721.7|6718.7|572
1645686000000|2022-02-24 07:00:00|6724.8|6721.8|6721.3|6718.3|6726|6723|6720.8|6717.8|661
1645686300000|2022-02-24 07:05:00|6721.2|6718.2|6723.4|6720.4|6724.7|6721.7|6716.3|6713.3|777
1645686600000|2022-02-24 07:10:00|6723.1|6720.1|6720.9|6717.9|6724.1|6721.1|6717.4|6714.4|787
1645686900000|2022-02-24 07:15:00|6720.6|6717.6|6717.3|6714.3|6721.3|6718.3|6714.6|6711.6|760
1645687200000|2022-02-24 07:20:00|6716.7|6713.7|6715.9|6712.9|6718.9|6715.9|6714.9|6711.9|732
1645687500000|2022-02-24 07:25:00|6715.8|6712.8|6710.5|6707.5|6716.2|6713.2|6709.3|6706.3|693
1645687800000|2022-02-24 07:30:00|6710.4|6707.4|6713|6710|6713.4|6710.4|6709.2|6706.2|685
1645688100000|2022-02-24 07:35:00|6712.1|6710.3|6717.7|6714.7|6718|6715|6709.6|6706.6|835
1645688400000|2022-02-24 07:40:00|6717.6|6714.6|6717.9|6714.9|6718.1|6715.1|6712.1|6709.1|723
1645688700000|2022-02-24 07:45:00|6717.8|6714.8|6719.8|6716.8|6721.3|6718.3|6715.8|6712.8|711
1645689000000|2022-02-24 07:50:00|6719.5|6716.5|6715.6|6712.6|6721.8|6718.8|6715.6|6712.6|639
1645689300000|2022-02-24 07:55:00|6715.8|6712.8|6717.3|6714.3|6719.4|6716.4|6714.2|6711.2|610
1645689600000|2022-02-24 08:00:00|6717|6714|6719.4|6716.4|6721.1|6718.1|6713.9|6710.9|610
1645689900000|2022-02-24 08:05:00|6719.3|6716.3|6727.2|6724.2|6727.4|6724.4|6718.3|6715.3|549
1645690200000|2022-02-24 08:10:00|6726.9|6723.9|6719.8|6716.8|6728.3|6725.3|6719.4|6716.4|551
1645690500000|2022-02-24 08:15:00|6719.6|6716.6|6730.6|6727.6|6730.7|6727.7|6717.8|6714.8|728
1645690800000|2022-02-24 08:20:00|6730.7|6727.7|6727.6|6724.6|6730.9|6727.9|6725.4|6722.4|700
1645691100000|2022-02-24 08:25:00|6727.7|6724.7|6727.1|6724.1|6730|6727|6724.6|6721.6|695
1645691400000|2022-02-24 08:30:00|6727.2|6724.2|6724.5|6721.5|6727.8|6724.8|6722.2|6719.2|635
1645691700000|2022-02-24 08:35:00|6724.4|6721.4|6718.7|6715.7|6725|6722|6716.4|6713.4|644
1645692000000|2022-02-24 08:40:00|6718.3|6715.3|6716.4|6713.4|6718.6|6715.6|6712.8|6709.8|655
1645692300000|2022-02-24 08:45:00|6716.3|6713.3|6726.2|6723.2|6729.2|6726.2|6715.8|6712.8|726
1645692600000|2022-02-24 08:50:00|6725.8|6722.8|6719.6|6716.6|6728.6|6725.6|6718.6|6715.6|692
1645692900000|2022-02-24 08:55:00|6719.1|6716.1|6727.1|6724.1|6728.5|6725.5|6718.9|6715.9|699
1645693200000|2022-02-24 09:00:00|6727.2|6724.2|6728.1|6725.1|6730.5|6727.5|6725|6722|647
1645693500000|2022-02-24 09:05:00|6727.9|6724.9|6727.2|6724.2|6729.7|6726.7|6724|6721|719
1645693800000|2022-02-24 09:10:00|6727.1|6724.1|6721.6|6718.6|6728.2|6725.2|6720.2|6717.2|702
1645694100000|2022-02-24 09:15:00|6721.7|6718.7|6721.3|6718.3|6724.9|6721.9|6720.2|6717.2|695
1645694400000|2022-02-24 09:20:00|6721.1|6718.1|6722.7|6719.7|6724.4|6721.4|6718.5|6715.5|696
1645694700000|2022-02-24 09:25:00|6722.8|6719.8|6720.6|6717.6|6723.3|6720.3|6719.3|6716.3|699
1645695000000|2022-02-24 09:30:00|6720.8|6717.8|6721.1|6718.1|6723.4|6720.4|6718.3|6715.3|679
1645695300000|2022-02-24 09:35:00|6721.2|6718.2|6718.1|6715.1|6721.2|6718.2|6716.2|6713.2|662
1645695600000|2022-02-24 09:40:00|6718.2|6715.2|6717.6|6714.6|6719.5|6716.5|6715.4|6712.4|685
1645695900000|2022-02-24 09:45:00|6717.5|6714.5|6710.3|6707.3|6718.6|6715.6|6709.2|6706.5|698
1645696200000|2022-02-24 09:50:00|6710.2|6707.2|6709.8|6706.8|6711.5|6708.5|6707.3|6704.3|623
1645696500000|2022-02-24 09:55:00|6709.9|6706.9|6706.4|6703.4|6709.9|6706.9|6706.2|6703.2|585
1645696800000|2022-02-24 10:00:00|6706.2|6703.2|6704.4|6701.4|6707.4|6704.4|6703.4|6700.4|660
1645697100000|2022-02-24 10:05:00|6704.5|6701.5|6711.1|6708.1|6711.3|6708.3|6704.4|6701.4|641
1645697400000|2022-02-24 10:10:00|6711|6708|6706.7|6703.7|6711.3|6708.3|6704.7|6701.8|634
1645697700000|2022-02-24 10:15:00|6706.8|6703.8|6705|6702|6707.2|6704.2|6704.2|6701.2|673
1645698000000|2022-02-24 10:20:00|6704.7|6701.7|6706.6|6703.6|6706.7|6703.7|6701.9|6698.9|551
1645698300000|2022-02-24 10:25:00|6706.7|6703.7|6707.2|6704.2|6709.3|6706.3|6705.9|6702.9|558
1645698600000|2022-02-24 10:30:00|6707.3|6704.3|6704.6|6701.6|6707.4|6704.4|6701.8|6698.8|656
1645698900000|2022-02-24 10:35:00|6704.3|6701.3|6706.3|6703.3|6706.8|6703.8|6702.3|6699.3|626
1645699200000|2022-02-24 10:40:00|6706.4|6703.4|6704.6|6701.6|6708.5|6705.5|6703.8|6700.8|569
1645699500000|2022-02-24 10:45:00|6704.7|6701.7|6704.3|6701.3|6705.2|6702.2|6702.4|6699.4|513
1645699800000|2022-02-24 10:50:00|6704.4|6701.4|6701.5|6698.5|6704.6|6701.6|6701.5|6698.5|543
1645700100000|2022-02-24 10:55:00|6701.8|6698.8|6699.3|6696.3|6702|6699|6696.5|6693.6|641
1645700400000|2022-02-24 11:00:00|6699.5|6696.5|6694.2|6691.2|6701|6698|6693.1|6690.1|602
1645700700000|2022-02-24 11:05:00|6694.3|6691.3|6691.8|6688.8|6694.8|6691.8|6691.2|6688.2|603
1645701000000|2022-02-24 11:10:00|6691.7|6688.7|6696.9|6693.9|6698.4|6695.4|6691.1|6688.1|624
1645701300000|2022-02-24 11:15:00|6696.6|6693.6|6693.3|6690.3|6696.8|6693.8|6691.1|6688.1|601
1645701600000|2022-02-24 11:20:00|6693.4|6690.4|6697|6694|6699.5|6696.5|6692.7|6689.7|698
1645701900000|2022-02-24 11:25:00|6697.3|6694.3|6698.3|6695.3|6699.6|6696.8|6695.1|6692.3|621
1645702200000|2022-02-24 11:30:00|6698.5|6695.5|6699.4|6696.4|6700.7|6697.7|6697.7|6694.7|667
1645702500000|2022-02-24 11:35:00|6699.6|6696.6|6699.8|6696.8|6700.5|6697.5|6697.3|6694.3|530
1645702800000|2022-02-24 11:40:00|6699.7|6696.7|6704.3|6701.3|6704.9|6701.9|6698.5|6695.5|593
1645703100000|2022-02-24 11:45:00|6704.5|6701.5|6705.2|6702.2|6707.9|6704.9|6702.4|6699.4|706
1645703400000|2022-02-24 11:50:00|6705.5|6702.5|6701.8|6698.8|6705.5|6702.5|6699.2|6696.2|629
1645703700000|2022-02-24 11:55:00|6701.7|6698.7|6700.4|6697.4|6704.4|6701.4|6697.6|6694.6|613
1645704000000|2022-02-24 12:00:00|6700.5|6697.5|6700|6697|6701.3|6698.3|6696.7|6693.7|725
1645704300000|2022-02-24 12:05:00|6699.5|6696.5|6697.7|6694.7|6699.8|6696.8|6695.8|6692.8|551
1645704600000|2022-02-24 12:10:00|6697.6|6694.6|6702.6|6699.6|6703.4|6700.4|6697.6|6694.6|654
1645704900000|2022-02-24 12:15:00|6702.5|6699.5|6702.2|6699.2|6704.7|6701.7|6700.1|6697.1|701
1645705200000|2022-02-24 12:20:00|6702.1|6699.1|6700.2|6697.2|6702.3|6699.3|6697.6|6694.6|600
1645705500000|2022-02-24 12:25:00|6700.5|6697.5|6700.4|6697.4|6701.6|6698.6|6697.9|6694.9|565
1645705800000|2022-02-24 12:30:00|6700.3|6697.3|6698.5|6695.5|6701.4|6698.4|6698.4|6695.4|571
1645706100000|2022-02-24 12:35:00|6698.6|6695.6|6699.2|6696.2|6699.5|6696.5|6694.7|6691.7|659
1645706400000|2022-02-24 12:40:00|6699.3|6696.3|6699.2|6696.2|6701.1|6698.1|6696.9|6693.9|639
1645706700000|2022-02-24 12:45:00|6699.1|6696.1|6698.7|6695.7|6699.6|6696.6|6695.7|6692.7|575
1645707000000|2022-02-24 12:50:00|6698.8|6695.8|6694.9|6691.9|6701.3|6698.3|6693.7|6690.7|654
1645707300000|2022-02-24 12:55:00|6695.1|6692.1|6695.9|6692.9|6696|6693|6692.6|6689.6|615
1645707600000|2022-02-24 13:00:00|6696.2|6693.2|6696.3|6693.3|6698.9|6695.9|6693.9|6690.9|737
1645707900000|2022-02-24 13:05:00|6696.2|6693.2|6690.8|6687.8|6697.3|6694.3|6689.9|6686.9|624
1645708200000|2022-02-24 13:10:00|6691|6688|6688.8|6685.8|6691.9|6688.9|6688.5|6685.5|526
1645708500000|2022-02-24 13:15:00|6688.9|6685.9|6691|6688|6693.2|6690.2|6686.3|6683.3|601
1645708800000|2022-02-24 13:20:00|6690.8|6687.8|6688.6|6685.6|6693.6|6690.6|6688.3|6685.3|600
1645709100000|2022-02-24 13:25:00|6688.7|6685.7|6685.2|6682.2|6688.8|6685.8|6684.8|6681.8|474
1645709400000|2022-02-24 13:30:00|6686.5|6683.9|6688.5|6685.5|6690.5|6687.5|6684.4|6681.4|641
1645709700000|2022-02-24 13:35:00|6688.3|6685.3|6690.1|6687.1|6692.2|6689.2|6687.3|6684.3|586
1645710000000|2022-02-24 13:40:00|6690.2|6687.2|6688|6685|6690.6|6687.6|6684|6681|561
1645710300000|2022-02-24 13:45:00|6687.8|6684.8|6683.5|6680.5|6688.2|6685.2|6680.4|6677.4|652
1645710600000|2022-02-24 13:50:00|6683.8|6680.8|6681.9|6678.9|6685.5|6682.5|6681.5|6678.5|629
1645710900000|2022-02-24 13:55:00|6682.1|6679.1|6682.1|6679.1|6686.2|6683.2|6678.4|6675.4|674
1645711200000|2022-02-24 14:00:00|6682|6679|6686.3|6683.3|6686.6|6683.6|6681.7|6678.7|547
1645711500000|2022-02-24 14:05:00|6686.4|6683.4|6685.8|6682.8|6689.2|6686.2|6684|6681|630
1645711800000|2022-02-24 14:10:00|6685.9|6682.9|6681.7|6678.7|6686.1|6683.1|6680.2|6677.2|520
1645712100000|2022-02-24 14:15:00|6681.5|6678.5|6676.7|6673.7|6682.4|6679.4|6674.9|6671.9|666
1645712400000|2022-02-24 14:20:00|6676.8|6673.8|6674.2|6671.2|6678.4|6675.4|6674.1|6671.2|589
1645712700000|2022-02-24 14:25:00|6674.3|6671.3|6672.2|6669.2|6674.4|6671.4|6669.4|6666.4|518
1645713000000|2022-02-24 14:30:00|6672.4|6669.4|6673.5|6670.5|6675.2|6672.2|6669.2|6666.2|513
1645713300000|2022-02-24 14:35:00|6674|6671|6682.7|6679.7|6682.8|6679.8|6668.9|6665.9|574
1645713600000|2022-02-24 14:40:00|6682.3|6679.3|6676.9|6673.9|6682.3|6679.3|6674.7|6671.7|621
1645713900000|2022-02-24 14:45:00|6676.7|6673.7|6677.3|6674.3|6677.5|6674.5|6671.2|6668.2|671
1645714200000|2022-02-24 14:50:00|6677.7|6674.7|6673|6670|6682.6|6679.6|6672.5|6669.5|777
1645714500000|2022-02-24 14:55:00|6673.3|6670.3|6672.9|6669.9|6676|6673|6670.8|6667.8|749
1645714800000|2022-02-24 15:00:00|6673|6670|6663.2|6660.2|6673.3|6670.3|6661.6|6658.6|720
1645715100000|2022-02-24 15:05:00|6663.3|6660.3|6662.5|6659.5|6665.9|6662.9|6661.2|6658.2|722
1645715400000|2022-02-24 15:10:00|6662.3|6659.3|6656.9|6653.9|6664.1|6661.1|6656|6653|679
1645715700000|2022-02-24 15:15:00|6656.8|6653.8|6657.3|6654.3|6658.1|6655.4|6654.8|6651.8|600
1645716000000|2022-02-24 15:20:00|6657.5|6654.5|6652.5|6649.5|6659|6656|6651|6648|680
1645716300000|2022-02-24 15:25:00|6652.4|6649.4|6650.6|6647.6|6653.3|6650.3|6650.1|6647.1|629
1645716600000|2022-02-24 15:30:00|6651.1|6648.1|6650.9|6647.9|6652.2|6649.2|6648.4|6645.4|674
1645716900000|2022-02-24 15:35:00|6651|6648|6649.1|6646.1|6651.4|6648.4|6647.6|6644.6|707
1645717200000|2022-02-24 15:40:00|6649|6646|6646.8|6643.8|6649.6|6646.6|6644.6|6642.5|686
1645717500000|2022-02-24 15:45:00|6646.9|6643.9|6641.8|6638.8|6648.2|6645.2|6640.1|6637.7|748
1645717800000|2022-02-24 15:50:00|6641.7|6638.7|6637.2|6634.2|6642|6639|6636.1|6633.1|606
1645718100000|2022-02-24 15:55:00|6637|6634|6633.9|6630.9|6637.3|6634.3|6632.2|6629.2|709
1645718400000|2022-02-24 16:00:00|6634.1|6631.1|6642.5|6639.5|6643.6|6640.6|6633|6630.3|832
1645718700000|2022-02-24 16:05:00|6642.3|6639.3|6646.5|6643.5|6649.3|6646.3|6642.1|6639.1|741
1645719000000|2022-02-24 16:10:00|6646.7|6643.7|6652.8|6649.8|6653.5|6650.5|6642.9|6639.9|712
1645719300000|2022-02-24 16:15:00|6653.4|6650.4|6657.6|6654.6|6658.4|6655.4|6653.4|6650.4|734
1645719600000|2022-02-24 16:20:00|6657.7|6654.7|6655.4|6652.4|6658.7|6655.7|6653.7|6650.7|694
1645719900000|2022-02-24 16:25:00|6655.2|6652.2|6655.2|6652.2|6657.7|6654.7|6653.5|6650.5|608
1645720200000|2022-02-24 16:30:00|6655.6|6652.6|6654|6651|6660.1|6657.1|6653.8|6650.8|676
1645720500000|2022-02-24 16:35:00|6654.6|6651.6|6651.4|6648.4|6655|6652|6649.2|6646.2|583
1645720800000|2022-02-24 16:40:00|6651.5|6648.5|6645.1|6642.1|6651.5|6648.5|6643.4|6640.4|735
1645721100000|2022-02-24 16:45:00|6645|6642|6643.4|6640.4|6646.1|6643.1|6642.3|6639.3|629
1645721400000|2022-02-24 16:50:00|6643.5|6640.5|6647.5|6644.5|6647.7|6644.7|6641|6638.1|575
1645721700000|2022-02-24 16:55:00|6647.7|6644.7|6652.2|6649.2|6652.5|6649.5|6645.3|6642.3|662
1645722000000|2022-02-24 17:00:00|6652.3|6649.3|6654.5|6651.5|6656.5|6653.5|6651.5|6648.5|533
1645722300000|2022-02-24 17:05:00|6654.4|6651.4|6647.4|6644.4|6654.8|6651.8|6646.7|6643.8|472
1645722600000|2022-02-24 17:10:00|6647.3|6644.3|6652.5|6649.5|6653.7|6650.7|6647.3|6644.3|562
1645722900000|2022-02-24 17:15:00|6652.2|6649.2|6652.2|6649.2|6653.3|6650.3|6650.2|6647.2|481
1645723200000|2022-02-24 17:20:00|6652|6649|6651.9|6648.9|6654|6651|6647.9|6644.9|567
1645723500000|2022-02-24 17:25:00|6651.8|6648.8|6659.7|6656.7|6660.2|6657.2|6651.8|6648.8|651
1645723800000|2022-02-24 17:30:00|6659.5|6656.5|6659.7|6656.7|6663.4|6660.4|6657.5|6654.5|606
1645724100000|2022-02-24 17:35:00|6659.8|6656.8|6664|6661|6667.2|6664.2|6659.8|6656.8|572
1645724400000|2022-02-24 17:40:00|6664.2|6661.2|6663.3|6660.3|6666.5|6663.5|6662|6659|537
1645724700000|2022-02-24 17:45:00|6663.2|6660.2|6663.2|6660.2|6665.2|6662.2|6662.4|6659.4|488
1645725000000|2022-02-24 17:50:00|6663.1|6660.1|6661.6|6658.6|6666|6663|6661.1|6658.1|538
1645725300000|2022-02-24 17:55:00|6661.5|6658.5|6660.4|6657.4|6665.6|6662.6|6660|6657|548
1645725600000|2022-02-24 18:00:00|6660.3|6656.4|6659.8|6656.8|6661.2|6658|6654.2|6650.2|551
1645725900000|2022-02-24 18:05:00|6659.9|6656.9|6666.5|6663.5|6669.3|6666.3|6659.9|6656.9|474
1645726200000|2022-02-24 18:10:00|6665.9|6664.1|6667.9|6664.9|6670.4|6667.4|6665.9|6663.3|565
1645726500000|2022-02-24 18:15:00|6668|6665|6669.5|6666.5|6670.3|6667.3|6664.4|6661.4|494
1645726800000|2022-02-24 18:20:00|6669.2|6666.2|6661.3|6658.3|6669.9|6666.9|6661.1|6658.1|538
1645727100000|2022-02-24 18:25:00|6661.6|6658.6|6661.8|6658.8|6665.4|6662.4|6661.1|6658.1|453
1645727400000|2022-02-24 18:30:00|6661.7|6658.7|6664.3|6661.3|6664.6|6661.6|6661.2|6658.2|448
1645727700000|2022-02-24 18:35:00|6664.2|6661.2|6668.9|6665.9|6669.8|6666.8|6663.5|6660.5|599
1645728000000|2022-02-24 18:40:00|6669|6666|6669|6666|6671.8|6668.8|6667.7|6664.7|557
1645728300000|2022-02-24 18:45:00|6668.8|6665.8|6675.9|6672.9|6677.2|6674.2|6664.4|6661.4|809
1645728600000|2022-02-24 18:50:00|6676|6673|6680.6|6677.6|6683.8|6680.8|6674.8|6671.8|776
1645728900000|2022-02-24 18:55:00|6680.4|6677.4|6679.3|6676.3|6685|6682|6677.2|6674.2|757
1645729200000|2022-02-24 19:00:00|6679.1|6676.1|6682.7|6679.7|6682.8|6679.8|6674.1|6671.1|790
1645729500000|2022-02-24 19:05:00|6683.1|6680.1|6679.1|6676.1|6684|6681|6676.9|6673.9|761
1645729800000|2022-02-24 19:10:00|6679.2|6676.2|6681.4|6678.4|6683.5|6680.5|6678.9|6675.9|761
1645730100000|2022-02-24 19:15:00|6681.1|6678.1|6680.3|6677.3|6683.5|6680.5|6677.4|6674.4|678
1645730400000|2022-02-24 19:20:00|6680.2|6677.2|6678.4|6675.4|6680.6|6677.6|6677.1|6674.1|572
1645730700000|2022-02-24 19:25:00|6678.6|6675.6|6674.7|6671.7|6678.9|6675.9|6673.6|6670.6|625
1645731000000|2022-02-24 19:30:00|6674.4|6671.4|6679.5|6676.5|6679.9|6676.9|6673.1|6670.1|644
1645731300000|2022-02-24 19:35:00|6679.4|6676.4|6695.3|6692.3|6695.3|6692.3|6679.4|6676.4|684
1645731600000|2022-02-24 19:40:00|6694.9|6691.9|6700.1|6697.1|6700.1|6697.1|6692.1|6689.1|696
1645731900000|2022-02-24 19:45:00|6700.4|6697.4|6697.3|6694.3|6700.9|6697.9|6693.8|6690.8|644
1645732200000|2022-02-24 19:50:00|6697.4|6694.4|6700.6|6697.6|6702.8|6699.8|6695.9|6692.9|684
1645732500000|2022-02-24 19:55:00|6700.7|6697.7|6687.2|6684.2|6700.7|6697.7|6686.3|6683.4|648
1645732800000|2022-02-24 20:00:00|6687.4|6684.4|6694.2|6691.2|6695.6|6692.6|6687.4|6684.4|668
1645733100000|2022-02-24 20:05:00|6694|6691|6695.9|6692.9|6698.7|6695.7|6693|6690|697
1645733400000|2022-02-24 20:10:00|6696.1|6693.1|6700.5|6697.5|6700.7|6697.7|6694.1|6691.1|732
1645733700000|2022-02-24 20:15:00|6700.6|6697.6|6706.9|6703.9|6707.3|6704.3|6700|6697|698
1645734000000|2022-02-24 20:20:00|6706.8|6703.8|6702.4|6699.4|6706.9|6703.9|6702|6699|564
1645734300000|2022-02-24 20:25:00|6702.5|6699.5|6702.8|6699.8|6712.9|6709.6|6701.3|6698.3|669
1645734600000|2022-02-24 20:30:00|6702.4|6699.4|6708.5|6705.5|6709.9|6706.9|6699.8|6696.8|709
1645734900000|2022-02-24 20:35:00|6708.9|6705.9|6705.5|6702.5|6709.4|6706.4|6705.1|6702.1|692
1645735200000|2022-02-24 20:40:00|6705.6|6702.6|6703.6|6700.6|6708|6705|6702.8|6699.8|603
1645735500000|2022-02-24 20:45:00|6703.7|6700.7|6703.4|6700.4|6706.6|6703.6|6702.1|6699.1|619
1645735800000|2022-02-24 20:50:00|6704|6701|6712.1|6709.1|6712.6|6709.6|6704|6701|554
1645736100000|2022-02-24 20:55:00|6712.2|6709.2|6709.6|6706.6|6712.2|6709.2|6707.3|6704.3|602
1645736400000|2022-02-24 21:00:00|6709.4|6706.4|6711.4|6708.4|6711.4|6708.4|6706.8|6703.8|435
1645736700000|2022-02-24 21:05:00|6711.2|6708.2|6707.1|6704.1|6711.5|6708.5|6705.2|6702.2|563
1645737000000|2022-02-24 21:10:00|6707.3|6704.3|6703.7|6700.7|6707.8|6704.8|6703.3|6700.3|528
1645737300000|2022-02-24 21:15:00|6703.8|6700.8|6704.3|6701.3|6704.8|6701.8|6703.3|6700.3|388
1645737600000|2022-02-24 21:20:00|6703.9|6700.9|6701.4|6698.4|6704.9|6701.9|6700.9|6697.9|431
1645737900000|2022-02-24 21:25:00|6701.3|6698.3|6699.7|6696.7|6703|6700|6699.2|6696.2|362
1645738200000|2022-02-24 21:30:00|6699.8|6696.8|6700.6|6697.6|6701.1|6698.1|6698.4|6695.4|235
1645738500000|2022-02-24 21:35:00|6700.5|6697.5|6699.9|6696.9|6700.7|6697.7|6699.5|6696.5|153
1645738800000|2022-02-24 21:40:00|6699.7|6696.7|6698|6695|6700.3|6697.3|6697.5|6694.5|224
1645739100000|2022-02-24 21:45:00|6698.1|6695.1|6696.9|6693.9|6698.5|6695.5|6696.3|6693.3|279
1645739400000|2022-02-24 21:50:00|6696.7|6693.7|6693.8|6690.8|6697.1|6694.1|6692.8|6689.8|297
1645739700000|2022-02-24 21:55:00|6693.5|6690.5|6695.7|6691.7|6696.4|6693.4|6691.7|6688.9|291
1645740000000|2022-02-24 22:00:00|6695.1|6691.1|6692.5|6688.5|6695.1|6691.1|6692.5|6688.5|50
1645740300000|2022-02-24 22:05:00|6692.2|6688.2|6693.7|6689.7|6694.6|6690.6|6692.2|6688.2|46
1645740600000|2022-02-24 22:10:00|6694.3|6690.3|6693.7|6689.7|6695|6691|6691.7|6687.8|107
1645740900000|2022-02-24 22:15:00|6694.6|6690.6|6692|6688|6696.8|6692.8|6688.6|6684.9|180
1645741200000|2022-02-24 22:20:00|6691.2|6687.2|6690.8|6686.8|6692.9|6688.9|6689.5|6685.5|398
1645741500000|2022-02-24 22:25:00|6690.1|6686.1|6692.4|6688.4|6701.1|6697.1|6689.9|6685.9|653
1645741800000|2022-02-24 22:30:00|6696.1|6692.1|6695.9|6691.9|6697.7|6693.7|6690|6686|607
1645742100000|2022-02-24 22:35:00|6695|6691|6695.8|6691.8|6696.5|6692.5|6690.7|6686.7|727
1645742400000|2022-02-24 22:40:00|6695.2|6691.2|6693.2|6689.2|6696.7|6692.7|6692.5|6688.5|673
1645742700000|2022-02-24 22:45:00|6694.3|6690.3|6694.5|6690.5|6695.9|6691.9|6691.7|6687.7|783
1645743000000|2022-02-24 22:50:00|6694|6690|6692.2|6688.2|6695.7|6691.7|6690.6|6686.6|732
1645743300000|2022-02-24 22:55:00|6691.8|6687.8|6691.1|6687.8|6694.2|6690.2|6689|6685|464
1645743600000|2022-02-24 23:00:00|6691.4|6687.5|6697.3|6694.8|6698.2|6694.9|6691.2|6687.2|533
1645743900000|2022-02-24 23:05:00|6697.4|6694.7|6697.2|6694.8|6700.2|6697.8|6695.6|6692.6|455
1645744200000|2022-02-24 23:10:00|6697.1|6694.1|6697|6694|6698|6695|6695.2|6692.5|311
1645744500000|2022-02-24 23:15:00|6696.7|6694.4|6695|6692|6697.7|6694.9|6694.6|6691.7|259
1645744800000|2022-02-24 23:20:00|6695.1|6692.1|6693.3|6690.3|6696.5|6693.5|6692.5|6689.5|260
1645745100000|2022-02-24 23:25:00|6693.2|6690.2|6691.3|6688.3|6693.3|6690.3|6689.5|6686.9|249
1645745400000|2022-02-24 23:30:00|6691.2|6688.2|6692.1|6689.1|6694.2|6691.2|6690.7|6687.7|396
1645745700000|2022-02-24 23:35:00|6691.9|6688.9|6691.7|6688.7|6693.2|6690.2|6690.5|6687.5|244
1645746000000|2022-02-24 23:40:00|6691.4|6688.4|6691.8|6688.8|6691.8|6688.8|6688.8|6685.8|250
1645746300000|2022-02-24 23:45:00|6691.7|6688.7|6690.5|6687.5|6691.8|6688.8|6689.9|6686.9|275
1645746600000|2022-02-24 23:50:00|6690.6|6687.6|6689.9|6686.9|6691.9|6688.9|6688.5|6685.5|242
1645746900000|2022-02-24 23:55:00|6690|6687|6689.7|6686.7|6690|6687|6688.4|6685.4|170
1645747200000|2022-02-25 00:00:00|6689.6|6686.6|6691.5|6688.5|6691.6|6688.6|6687.7|6684.7|522
1645747500000|2022-02-25 00:05:00|6691.6|6688.6|6690.7|6687.7|6691.9|6688.9|6688.8|6685.8|542
1645747800000|2022-02-25 00:10:00|6690.8|6687.8|6692.3|6689.3|6693.6|6690.6|6690.1|6687.1|529
1645748100000|2022-02-25 00:15:00|6692.2|6689.2|6693|6690|6693|6690|6689.2|6686.2|405
1645748400000|2022-02-25 00:20:00|6692.9|6689.9|6701.2|6698.2|6701.5|6698.5|6692.9|6689.9|458
1645748700000|2022-02-25 00:25:00|6701.1|6698.1|6707.5|6704.5|6708.2|6705.2|6700.5|6697.5|503
1645749000000|2022-02-25 00:30:00|6707.4|6704.4|6708.7|6705.7|6710.1|6707.5|6705.5|6702.5|485
1645749300000|2022-02-25 00:35:00|6708.2|6705.2|6706.1|6703.1|6709.5|6706.5|6705.4|6702.4|396
1645749600000|2022-02-25 00:40:00|6706|6703|6703.1|6700.1|6708.1|6705.1|6702.8|6699.8|365
1645749900000|2022-02-25 00:45:00|6703|6700|6703.1|6700.1|6705|6702.2|6702.2|6699.2|332
1645750200000|2022-02-25 00:50:00|6703.2|6700.2|6693.1|6690.1|6705.5|6702.5|6688.8|6685.8|696
1645750500000|2022-02-25 00:55:00|6693.6|6690.6|6695.9|6692.9|6696.6|6693.6|6692.4|6689.4|578
1645750800000|2022-02-25 01:00:00|6696.4|6693.4|6689.6|6686.6|6696.7|6693.7|6689.4|6686.4|686
1645751100000|2022-02-25 01:05:00|6689.4|6686.4|6693.4|6690.4|6693.9|6690.9|6688.4|6685.4|744
1645751400000|2022-02-25 01:10:00|6693.7|6690.7|6695.1|6692.1|6695.4|6692.4|6690.7|6687.7|662
1645751700000|2022-02-25 01:15:00|6695.2|6692.2|6696|6693|6698.1|6695.1|6694.4|6691.4|648
1645752000000|2022-02-25 01:20:00|6696.3|6693.3|6693.8|6690.8|6700.4|6697.4|6693|6690|560
1645752300000|2022-02-25 01:25:00|6693.7|6690.7|6695.9|6692.9|6697.6|6694.6|6691.5|6688.5|640
1645752600000|2022-02-25 01:30:00|6695.8|6692.8|6695.1|6692.1|6700.8|6697.8|6692.7|6689.7|852
1645752900000|2022-02-25 01:35:00|6694.9|6691.9|6694.8|6691.8|6698.2|6695.2|6694.5|6691.5|616
1645753200000|2022-02-25 01:40:00|6694.7|6691.7|6695.7|6692.7|6698.2|6695.2|6692.5|6689.5|603
1645753500000|2022-02-25 01:45:00|6695.5|6692.5|6693.1|6690.1|6697.1|6694.1|6692.1|6689.1|657
1645753800000|2022-02-25 01:50:00|6693|6690|6697.3|6694.3|6697.5|6694.5|6691.4|6688.4|608
1645754100000|2022-02-25 01:55:00|6697.4|6694.4|6699.6|6696.6|6699.8|6696.8|6695.3|6692.3|548
1645754400000|2022-02-25 02:00:00|6699.5|6696.5|6697.6|6694.6|6700|6697|6696.9|6693.9|485
1645754700000|2022-02-25 02:05:00|6697.4|6694.4|6696.7|6693.7|6701.4|6698.4|6696.3|6693.3|564
1645755000000|2022-02-25 02:10:00|6696.8|6693.8|6698.5|6695.5|6698.9|6695.9|6695|6692|576
1645755300000|2022-02-25 02:15:00|6698.7|6695.7|6701.9|6698.9|6702.7|6699.7|6697.9|6694.9|739
1645755600000|2022-02-25 02:20:00|6701.8|6698.8|6701.6|6698.6|6702.2|6699.2|6698|6695|695
1645755900000|2022-02-25 02:25:00|6701.4|6698.4|6703.9|6700.9|6704|6701|6700.3|6697.3|654
1645756200000|2022-02-25 02:30:00|6703.8|6700.8|6699.7|6696.7|6704.2|6701.2|6699.5|6696.5|617
1645756500000|2022-02-25 02:35:00|6699.9|6696.9|6696.3|6693.3|6700.1|6697.1|6695.1|6692.1|449
1645756800000|2022-02-25 02:40:00|6696.2|6693.2|6698.1|6695.1|6698.6|6695.6|6695|6692|438
1645757100000|2022-02-25 02:45:00|6698.2|6695.2|6699.1|6697.3|6701.3|6698.3|6698.2|6695.2|419
1645757400000|2022-02-25 02:50:00|6699.2|6697.4|6703.8|6702|6704.6|6702.3|6699.2|6696.7|320
1645757700000|2022-02-25 02:55:00|6703.9|6702.1|6700.7|6698.9|6704.1|6702.3|6700.3|6698|439
1645758000000|2022-02-25 03:00:00|6700.6|6698.8|6697|6695.2|6701.2|6698.8|6696.7|6694.4|416
1645758300000|2022-02-25 03:05:00|6696.8|6695|6697|6695.2|6698.5|6696.2|6696.1|6694.2|337
1645758600000|2022-02-25 03:10:00|6696.9|6695.1|6695.4|6693.6|6699.6|6697.3|6695|6692.6|331
1645758900000|2022-02-25 03:15:00|6695.3|6693.5|6698.2|6695.2|6698.2|6695.9|6694.8|6692.3|343
1645759200000|2022-02-25 03:20:00|6698.1|6695.1|6699.6|6696.6|6699.7|6697.3|6696.4|6694|404
1645759500000|2022-02-25 03:25:00|6699.5|6696.5|6697.4|6695.6|6700.3|6698.1|6696.7|6694.4|265
1645759800000|2022-02-25 03:30:00|6697.3|6695.5|6695.3|6692.3|6697.6|6695.5|6693.6|6691|335
1645760100000|2022-02-25 03:35:00|6695.4|6692.4|6697.5|6695.7|6698.7|6696.4|6694.3|6692|304
1645760400000|2022-02-25 03:40:00|6697.8|6696|6699.7|6697.9|6700.6|6698.5|6697.5|6695.6|413
1645760700000|2022-02-25 03:45:00|6699.8|6698|6704.8|6703|6705.1|6703.3|6699.3|6696.9|371
1645761000000|2022-02-25 03:50:00|6704.7|6702.9|6702.9|6701.1|6704.9|6703.1|6701.5|6699|422
1645761300000|2022-02-25 03:55:00|6703.5|6700.5|6708.3|6706.5|6710|6707.7|6702.2|6699.9|444
1645761600000|2022-02-25 04:00:00|6708.2|6706.4|6708.5|6705.5|6709.7|6707.3|6707.2|6704.6|296
1645761900000|2022-02-25 04:05:00|6708.6|6705.6|6711|6708|6712.4|6709.4|6707.3|6704.8|352
1645762200000|2022-02-25 04:10:00|6710.9|6707.9|6712.2|6709.2|6712.6|6710.1|6709.3|6707|364
1645762500000|2022-02-25 04:15:00|6712.3|6709.3|6711.5|6708.5|6713.1|6710.4|6709.7|6707.4|351
1645762800000|2022-02-25 04:20:00|6711.4|6708.4|6711.8|6710|6713.8|6711.3|6710.5|6707.7|263
1645763100000|2022-02-25 04:25:00|6712|6710.2|6720.3|6718.5|6720.8|6718.6|6711.8|6709.7|373
1645763400000|2022-02-25 04:30:00|6720.8|6717.8|6720.1|6717.1|6721.8|6719.5|6718.9|6716.6|244
1645763700000|2022-02-25 04:35:00|6720|6717|6720.6|6718.8|6721.7|6719.6|6718.7|6716.2|222
1645764000000|2022-02-25 04:40:00|6720.5|6718.7|6716.4|6714.6|6720.7|6718.8|6715.8|6713.4|330
1645764300000|2022-02-25 04:45:00|6716.5|6714.7|6714.6|6711.6|6716.8|6714.7|6713.5|6711.4|330
1645764600000|2022-02-25 04:50:00|6714.7|6711.7|6715.6|6713.8|6715.7|6713.9|6712.5|6710.2|377
1645764900000|2022-02-25 04:55:00|6715.8|6714|6717.4|6715.6|6718.4|6716.1|6715.1|6712.7|486
1645765200000|2022-02-25 05:00:00|6717.2|6715.4|6720.3|6718.5|6721.4|6719.6|6715|6712.7|503
1645765500000|2022-02-25 05:05:00|6720.4|6718.6|6719.6|6716.6|6720.4|6718.6|6716|6714|379
1645765800000|2022-02-25 05:10:00|6719.2|6716.2|6718.1|6715.1|6719.5|6717.1|6717.5|6714.9|251
1645766100000|2022-02-25 05:15:00|6718|6715|6718.1|6715.1|6719|6716.6|6717.1|6714.7|262
1645766400000|2022-02-25 05:20:00|6718.2|6715.2|6717|6715.2|6719.3|6716.9|6715.6|6712.8|317
1645766700000|2022-02-25 05:25:00|6716.8|6715|6717.2|6714.2|6718.1|6715.8|6715.8|6713.6|333
1645767000000|2022-02-25 05:30:00|6717.3|6714.3|6717.3|6715.5|6718.8|6716.7|6716.4|6714.2|374
1645767300000|2022-02-25 05:35:00|6717.5|6715.7|6717.8|6716|6719.5|6717|6716.9|6714.7|300
1645767600000|2022-02-25 05:40:00|6717.7|6715.9|6718.6|6716.8|6719.4|6717.4|6717|6715.2|259
1645767900000|2022-02-25 05:45:00|6719.1|6716.1|6720.6|6718.8|6721.2|6719.2|6718.2|6716.1|258
1645768200000|2022-02-25 05:50:00|6720.7|6718.9|6720.2|6718.4|6721.1|6718.9|6718.9|6716.6|222
1645768500000|2022-02-25 05:55:00|6720|6718.2|6720.6|6718.8|6722.5|6720.7|6719.2|6717.4|248
1645768800000|2022-02-25 06:00:00|6720.7|6718.9|6719.5|6717.7|6721.5|6719.5|6717.5|6715.3|325
1645769100000|2022-02-25 06:05:00|6719.3|6717.5|6720.1|6717.1|6720.3|6717.9|6717.5|6715.4|317
1645769400000|2022-02-25 06:10:00|6720|6717|6715.3|6713.5|6720.5|6718.1|6714.7|6712.5|302
1645769700000|2022-02-25 06:15:00|6715.9|6712.9|6717.3|6715.5|6719.2|6716.8|6714.9|6712.6|331
1645770000000|2022-02-25 06:20:00|6717.2|6715.4|6716.7|6714.9|6717.7|6715.6|6715.6|6713.3|293
1645770300000|2022-02-25 06:25:00|6716.8|6715|6718|6716.2|6718.3|6716.5|6716.1|6713.7|315
1645770600000|2022-02-25 06:30:00|6717.9|6716.1|6719|6717.2|6720.2|6717.8|6715.7|6713.4|394
1645770900000|2022-02-25 06:35:00|6719.2|6717.4|6716.2|6714.4|6719.2|6717.4|6715.1|6713|353
1645771200000|2022-02-25 06:40:00|6716.3|6714.5|6715.8|6712.8|6717.9|6715.4|6715.1|6712.6|352
1645771500000|2022-02-25 06:45:00|6715.6|6712.6|6712.3|6710.5|6715.7|6713.1|6710.9|6708.7|318
1645771800000|2022-02-25 06:50:00|6712.2|6710.4|6712.7|6709.7|6713.1|6710.9|6710.7|6708.4|307
1645772100000|2022-02-25 06:55:00|6712.9|6709.9|6715.7|6712.7|6715.7|6713.5|6712.1|6709.5|328
1645772400000|2022-02-25 07:00:00|6715.1|6713.3|6715.5|6713.7|6720.2|6717.9|6713.7|6711.6|506
1645772700000|2022-02-25 07:05:00|6715.3|6713.5|6713.2|6711.4|6715.6|6713.6|6711.2|6708.8|448
1645773000000|2022-02-25 07:10:00|6713|6711.2|6716.9|6715.1|6719.2|6716.8|6711.6|6709.6|500
1645773300000|2022-02-25 07:15:00|6717.3|6715.5|6720.6|6718.8|6720.9|6719.1|6715.9|6713.6|470
1645773600000|2022-02-25 07:20:00|6721.2|6718.2|6723.2|6721.4|6724.9|6721.9|6719.3|6717.5|396
1645773900000|2022-02-25 07:25:00|6722.9|6721.1|6723.1|6720.1|6723.8|6721.2|6719.2|6717|480
1645774200000|2022-02-25 07:30:00|6723|6720|6719.5|6716.5|6723|6720.1|6717.8|6715.3|531
1645774500000|2022-02-25 07:35:00|6719.6|6716.6|6717.7|6715.9|6719.7|6717.5|6716|6713.7|423
1645774800000|2022-02-25 07:40:00|6718.1|6716.3|6717.6|6714.6|6719.2|6716.9|6715.8|6713.5|495
1645775100000|2022-02-25 07:45:00|6717.7|6714.7|6717.1|6715.3|6720.3|6717.9|6715.1|6713.3|594
1645775400000|2022-02-25 07:50:00|6717.4|6715.6|6712.7|6710.9|6718.9|6716.6|6712.6|6710.6|455
1645775700000|2022-02-25 07:55:00|6712.5|6710.7|6715.8|6714|6716|6714.2|6712.3|6710.1|420
1645776000000|2022-02-25 08:00:00|6715.9|6714.1|6712.5|6710.7|6716.9|6715.1|6711.3|6709.5|663
1645776300000|2022-02-25 08:05:00|6712.4|6710.6|6707.1|6705.3|6713.6|6711.8|6706.1|6704.3|647
1645776600000|2022-02-25 08:10:00|6707.2|6705.4|6705.2|6703.4|6707.7|6705.8|6702.9|6700.6|616
1645776900000|2022-02-25 08:15:00|6705.1|6703.3|6698.9|6697.1|6706.4|6704|6697.4|6695.5|611
1645777200000|2022-02-25 08:20:00|6699.1|6697.3|6702.7|6699.7|6703|6700.5|6697.3|6695.3|653
1645777500000|2022-02-25 08:25:00|6702.8|6699.8|6701.1|6699.3|6704.9|6702.2|6699.4|6697|608
1645777800000|2022-02-25 08:30:00|6701.9|6698.9|6705.5|6703.7|6706.8|6704.5|6701.2|6698.9|595
1645778100000|2022-02-25 08:35:00|6705.6|6703.8|6703.2|6701.4|6706.2|6704.3|6701|6698.7|635
1645778400000|2022-02-25 08:40:00|6703.1|6701.3|6699.2|6697.4|6704.8|6703|6698.6|6696.1|611
1645778700000|2022-02-25 08:45:00|6699.8|6696.8|6702.5|6699.5|6702.6|6700|6697.3|6694.8|563
1645779000000|2022-02-25 08:50:00|6702.6|6699.6|6701|6698|6704.2|6702|6699|6696.6|593
1645779300000|2022-02-25 08:55:00|6701.1|6698.1|6702.4|6700.6|6703.1|6701.1|6698.3|6695.9|545
1645779600000|2022-02-25 09:00:00|6702.3|6700.5|6698.7|6695.7|6705.2|6703|6697.2|6695.4|552
1645779900000|2022-02-25 09:05:00|6698.4|6696.6|6701.7|6699.9|6702.1|6700.3|6698.2|6696.2|489
1645780200000|2022-02-25 09:10:00|6701.6|6699.8|6699.8|6698|6702.2|6700.1|6697.6|6695.7|491
1645780500000|2022-02-25 09:15:00|6699.7|6697.9|6704.6|6702.8|6705.7|6703.6|6699.2|6697.4|501
1645780800000|2022-02-25 09:20:00|6704.7|6702.9|6703.3|6701.5|6705.3|6703.2|6701.1|6698.9|541
1645781100000|2022-02-25 09:25:00|6703.4|6701.6|6704.2|6702.4|6704.8|6703|6701.1|6699.1|486
1645781400000|2022-02-25 09:30:00|6704.4|6702.6|6705|6703.2|6706.9|6704.8|6702.2|6700.4|518
1645781700000|2022-02-25 09:35:00|6705.1|6703.3|6707.5|6705.7|6708.7|6706.3|6703.9|6702.1|415
1645782000000|2022-02-25 09:40:00|6707.3|6705.5|6706.8|6705|6708.3|6706.5|6706.3|6704.5|346
1645782300000|2022-02-25 09:45:00|6706.7|6704.9|6709.8|6708|6710.9|6708.8|6706|6704.2|375
1645782600000|2022-02-25 09:50:00|6709.7|6707.9|6708.2|6706.4|6710.5|6708.3|6708|6705.6|298
1645782900000|2022-02-25 09:55:00|6708.3|6706.5|6709.2|6707.4|6710|6708.2|6707.8|6706|312
1645783200000|2022-02-25 10:00:00|6709.1|6707.3|6709|6707.2|6710|6708.2|6708.1|6706|288
1645783500000|2022-02-25 10:05:00|6708.7|6706.9|6710.2|6708.4|6711.1|6709.3|6708.2|6706.2|327
1645783800000|2022-02-25 10:10:00|6710.3|6708.5|6711.3|6709.5|6711.3|6709.5|6707|6704.9|378
1645784100000|2022-02-25 10:15:00|6711.4|6709.6|6711.2|6709.4|6711.7|6709.7|6709.6|6707.7|353
1645784400000|2022-02-25 10:20:00|6711.1|6709.3|6708.9|6707.1|6713.3|6710.8|6708.4|6706|416
1645784700000|2022-02-25 10:25:00|6708.8|6707|6708.8|6707|6710|6707.6|6706|6703.7|397
1645785000000|2022-02-25 10:30:00|6708.9|6707.1|6708.1|6706.3|6711.6|6709.3|6708|6705.8|437
1645785300000|2022-02-25 10:35:00|6708.2|6706.4|6709|6707.2|6709.4|6707.6|6707.5|6705.4|318
1645785600000|2022-02-25 10:40:00|6708.9|6707.1|6711.7|6709.9|6711.8|6710|6708.6|6706.8|345
1645785900000|2022-02-25 10:45:00|6712.1|6710.3|6713.1|6711.3|6714.1|6712.3|6711|6709.2|320
1645786200000|2022-02-25 10:50:00|6713.2|6711.4|6715.2|6713.4|6715.9|6713.7|6712.6|6710.2|297
1645786500000|2022-02-25 10:55:00|6715.3|6713.5|6716.7|6714.9|6717.6|6715.2|6714.1|6712.1|352
1645786800000|2022-02-25 11:00:00|6716.8|6715|6717.9|6716.1|6718.9|6716.8|6716|6714|373
1645787100000|2022-02-25 11:05:00|6717.7|6715.9|6714.8|6713|6718.4|6716.4|6714.6|6712.7|375
1645787400000|2022-02-25 11:10:00|6714.7|6712.9|6709.2|6706.2|6714.8|6712.9|6708.9|6706|369
1645787700000|2022-02-25 11:15:00|6709.1|6706.1|6707.7|6704.7|6709.2|6706.7|6706.7|6704.4|313
1645788000000|2022-02-25 11:20:00|6707.9|6704.9|6707.9|6706.1|6708.8|6706.8|6704.4|6701.9|364
1645788300000|2022-02-25 11:25:00|6707.7|6705.9|6711|6709.2|6711.2|6709.4|6706.5|6704.5|426
1645788600000|2022-02-25 11:30:00|6710.9|6709.1|6714.1|6712.3|6714.3|6712.3|6708.9|6706.7|437
1645788900000|2022-02-25 11:35:00|6714|6712.2|6716.4|6713.4|6716.8|6714.7|6712.2|6709.8|442
1645789200000|2022-02-25 11:40:00|6715.8|6714|6715.5|6713.7|6717.6|6715.8|6714.4|6712.1|538
1645789500000|2022-02-25 11:45:00|6715.7|6713.9|6717.6|6715.8|6718.4|6716.2|6715|6712.9|565
1645789800000|2022-02-25 11:50:00|6717.9|6716.1|6718.6|6716.8|6719|6717.2|6716.1|6713.8|496
1645790100000|2022-02-25 11:55:00|6718.7|6716.9|6718.6|6716.8|6719.8|6717.8|6717.3|6715.5|466
1645790400000|2022-02-25 12:00:00|6718.5|6716.7|6718.6|6716.8|6719.7|6717.9|6718.3|6716.2|382
1645790700000|2022-02-25 12:05:00|6718.7|6716.9|6720.9|6719.1|6722.2|6720.2|6718.7|6716.9|386
1645791000000|2022-02-25 12:10:00|6720.6|6718.8|6724.3|6722.5|6724.9|6722.7|6719.7|6717.5|413
1645791300000|2022-02-25 12:15:00|6724.4|6722.6|6724.5|6722.7|6725.2|6723.3|6722.6|6720.4|339
1645791600000|2022-02-25 12:20:00|6724.4|6722.6|6724.1|6722.3|6726.2|6723.9|6723.6|6721.6|332
1645791900000|2022-02-25 12:25:00|6724|6722.2|6720.9|6719.1|6725|6723.2|6720.9|6718.8|333
1645792200000|2022-02-25 12:30:00|6721|6719.2|6721.1|6719.3|6723.5|6721.2|6719.6|6717.8|340
1645792500000|2022-02-25 12:35:00|6721.2|6719.4|6721.4|6719.6|6722.1|6720.3|6719.4|6717.4|336
1645792800000|2022-02-25 12:40:00|6721.5|6719.7|6719.4|6717.6|6721.7|6719.9|6718.7|6716.9|348
1645793100000|2022-02-25 12:45:00|6719.5|6717.7|6720.4|6718.6|6720.6|6718.8|6718|6716.2|391
1645793400000|2022-02-25 12:50:00|6720.5|6718.7|6733.9|6732.1|6736|6733.4|6720.4|6718.6|845
1645793700000|2022-02-25 12:55:00|6733.8|6732|6736|6734.2|6737.7|6735.6|6731.4|6729.1|730
1645794000000|2022-02-25 13:00:00|6735.9|6734.1|6738.5|6736.7|6740.3|6738.5|6734.3|6732.5|693
1645794300000|2022-02-25 13:05:00|6738.6|6736.8|6736.8|6735|6742.2|6740.4|6736.2|6734.4|503
1645794600000|2022-02-25 13:10:00|6736.7|6734.9|6736.5|6734.7|6737.1|6735.1|6733.1|6731.3|506
1645794900000|2022-02-25 13:15:00|6736.6|6734.8|6736.6|6734.8|6737.9|6736.1|6734.7|6732.9|579
1645795200000|2022-02-25 13:20:00|6740.1|6737.1|6740.7|6738.9|6741.2|6739.4|6734.5|6732.1|619
1645795500000|2022-02-25 13:25:00|6740.6|6738.8|6742.6|6738.6|6742.8|6739.7|6736.8|6734.6|480
1645795800000|2022-02-25 13:30:00|6742.5|6738.5|6742.7|6740.9|6743.5|6741.7|6736.9|6734.5|630
1645796100000|2022-02-25 13:35:00|6742.6|6740.8|6740.8|6739|6746.2|6744.4|6740|6738.2|497
1645796400000|2022-02-25 13:40:00|6741.2|6739.4|6740.7|6738.9|6741.6|6739.8|6735.9|6734.1|523
1645796700000|2022-02-25 13:45:00|6740.4|6738.6|6737.7|6735.9|6743.3|6741|6736.1|6734.3|562
1645797000000|2022-02-25 13:50:00|6737.8|6736|6740.8|6739|6742.4|6740.6|6737.2|6735.4|533
1645797300000|2022-02-25 13:55:00|6740.3|6738.5|6745.7|6743.9|6749.5|6747.7|6740|6738.2|512
1645797600000|2022-02-25 14:00:00|6745.6|6743.8|6745.6|6743.8|6747.3|6745.5|6744.2|6742.4|480
1645797900000|2022-02-25 14:05:00|6745.7|6743.9|6740.3|6738.5|6751.7|6749.9|6740.2|6738.4|476
1645798200000|2022-02-25 14:10:00|6740.1|6738.3|6739.8|6738|6743.9|6742.1|6739.5|6736.8|491
1645798500000|2022-02-25 14:15:00|6739.9|6738.1|6738.9|6737.1|6740|6738.1|6736.5|6734.3|485
1645798800000|2022-02-25 14:20:00|6739|6737.2|6740.7|6738.9|6741.5|6739.4|6735.6|6733.4|447
1645799100000|2022-02-25 14:25:00|6740.8|6739|6738.3|6736.5|6743.4|6741.6|6737.7|6735.5|413
1645799400000|2022-02-25 14:30:00|6738.6|6736.8|6741.7|6739.9|6744.1|6742.3|6738.4|6736|576
1645799700000|2022-02-25 14:35:00|6741.8|6740|6738.8|6737|6742.8|6741|6737.6|6735.8|652
1645800000000|2022-02-25 14:40:00|6738.9|6737.1|6736.9|6735.1|6741.2|6739.4|6736.6|6734.7|558
1645800300000|2022-02-25 14:45:00|6736.8|6735|6743.5|6741.7|6746.8|6745|6736.8|6735|651
1645800600000|2022-02-25 14:50:00|6743.2|6741.4|6739.8|6738|6745.5|6743.4|6739.2|6737.4|574
1645800900000|2022-02-25 14:55:00|6739.7|6737.9|6731.1|6728.1|6740.2|6738.4|6729.6|6727|568
1645801200000|2022-02-25 15:00:00|6731.3|6728.3|6728.9|6727.1|6735.5|6733.1|6727.3|6724.3|756
1645801500000|2022-02-25 15:05:00|6729|6727.2|6736.5|6733.5|6737.8|6735.1|6728.7|6726.4|662
1645801800000|2022-02-25 15:10:00|6736.3|6733.3|6734.8|6733|6739.2|6736.9|6734.2|6732.1|583
1645802100000|2022-02-25 15:15:00|6734.7|6732.9|6735.1|6733.3|6736.4|6734|6730.2|6728|637
1645802400000|2022-02-25 15:20:00|6735.2|6733.4|6736.9|6735.1|6739.7|6737.3|6733.6|6731.4|714
1645802700000|2022-02-25 15:25:00|6736.7|6734.9|6738.9|6737.1|6740.4|6738.5|6735.5|6733.7|596
1645803000000|2022-02-25 15:30:00|6738.8|6737|6735.1|6733.3|6742.2|6739.7|6735|6733.2|572
1645803300000|2022-02-25 15:35:00|6734.9|6733.1|6735.4|6733.6|6736.9|6734.4|6731.9|6729.6|530
1645803600000|2022-02-25 15:40:00|6735.3|6733.5|6741.9|6740.1|6742.4|6740.1|6735|6733.2|525
1645803900000|2022-02-25 15:45:00|6741.7|6739.9|6743.9|6740.9|6747.1|6744.1|6741.4|6739|473
1645804200000|2022-02-25 15:50:00|6742.5|6740.7|6744.1|6741.1|6745.1|6742.6|6742|6739|502
1645804500000|2022-02-25 15:55:00|6744.2|6741.2|6740.3|6738.5|6748.2|6745.8|6739.7|6737.4|670
1645804800000|2022-02-25 16:00:00|6740.4|6738.6|6739.5|6737.7|6741.4|6739.3|6737.3|6734.8|636
1645805100000|2022-02-25 16:05:00|6739.4|6737.6|6739.4|6737.6|6741.8|6739.6|6736.4|6734|525
1645805400000|2022-02-25 16:10:00|6739.3|6737.5|6744.1|6742.3|6747.1|6744.7|6737.7|6735.8|466
1645805700000|2022-02-25 16:15:00|6744.2|6742.4|6748.3|6746.5|6749.2|6747|6744.2|6742.4|487
1645806000000|2022-02-25 16:20:00|6748.4|6746.6|6748.2|6745.2|6749.2|6746.8|6744|6742.2|428
1645806300000|2022-02-25 16:25:00|6747.7|6745.9|6740.8|6739|6747.7|6745.9|6740.3|6738|447
1645806600000|2022-02-25 16:30:00|6740.9|6739.1|6736.8|6735|6741.5|6739.6|6736.6|6734.8|498
1645806900000|2022-02-25 16:35:00|6736.7|6734.9|6735.8|6734|6739.1|6737.3|6735.8|6733.9|470
1645807200000|2022-02-25 16:40:00|6735.9|6734.1|6737.6|6735.8|6738.2|6736.4|6733.5|6731.7|383
1645807500000|2022-02-25 16:45:00|6737.5|6735.7|6739.7|6737.9|6742.5|6740.7|6737.5|6735.7|355
1645807800000|2022-02-25 16:50:00|6740|6738.2|6740.4|6737.4|6741.5|6739.2|6737.4|6735|447
1645808100000|2022-02-25 16:55:00|6740.5|6737.5|6739|6737.2|6742.7|6740.1|6738.4|6736|423
1645808400000|2022-02-25 17:00:00|6738.9|6737.1|6739.6|6737.8|6741.1|6738.5|6738.3|6735.7|443
1645808700000|2022-02-25 17:05:00|6739.7|6737.9|6736.9|6735.1|6740.7|6738.6|6736.8|6734.7|321
1645809000000|2022-02-25 17:10:00|6736.8|6735|6734.7|6732.9|6739.7|6737.4|6734.3|6732.1|398
1645809300000|2022-02-25 17:15:00|6734.8|6733|6736.7|6734.9|6738.8|6736.6|6734.1|6732|392
1645809600000|2022-02-25 17:20:00|6736.6|6734.8|6736.6|6734.8|6737.7|6735.5|6735.2|6733.3|373
1645809900000|2022-02-25 17:25:00|6736.8|6735|6736.4|6733.4|6738.1|6736|6734.9|6732.5|391
1645810200000|2022-02-25 17:30:00|6736.5|6733.5|6734.3|6732.5|6737.2|6734.8|6733.6|6731.6|304
1645810500000|2022-02-25 17:35:00|6734.2|6732.4|6736.4|6733.4|6737|6734.6|6734.1|6732.3|333
1645810800000|2022-02-25 17:40:00|6735.8|6734|6731.1|6729.3|6736.6|6734.3|6730.8|6728.6|325
1645811100000|2022-02-25 17:45:00|6731.3|6729.5|6731.3|6729.5|6734|6731.1|6730.2|6727.9|330
1645811400000|2022-02-25 17:50:00|6731.4|6729.6|6729.4|6727.6|6732.4|6730.1|6729.1|6726.7|320
1645811700000|2022-02-25 17:55:00|6729.3|6727.5|6727.9|6724.9|6730|6727.6|6726.8|6724.5|287
1645812000000|2022-02-25 18:00:00|6728|6725|6733.2|6730.2|6733.6|6731.7|6727.8|6725|358
1645812300000|2022-02-25 18:05:00|6733.3|6730.3|6734.1|6731.1|6734.3|6732.1|6732.3|6729.9|272
1645812600000|2022-02-25 18:10:00|6734|6731|6734|6731|6734.4|6732.1|6731.6|6728.8|338
1645812900000|2022-02-25 18:15:00|6733.3|6731.5|6737.9|6734.9|6738|6735.3|6732.8|6730.3|309
1645813200000|2022-02-25 18:20:00|6738|6735|6737.9|6736.1|6739|6736.2|6736.9|6734.5|334
1645813500000|2022-02-25 18:25:00|6738|6736.2|6739.3|6737.5|6740.2|6738|6737.9|6735.5|295
1645813800000|2022-02-25 18:30:00|6739.2|6737.4|6741.5|6738.5|6741.6|6739.2|6738.9|6736.5|283
1645814100000|2022-02-25 18:35:00|6741.4|6738.4|6739.1|6736.1|6741.8|6739.1|6737.1|6734.7|279
1645814400000|2022-02-25 18:40:00|6739.2|6736.2|6739.4|6736.4|6740.4|6737.7|6738.3|6736|224
1645814700000|2022-02-25 18:45:00|6739.3|6736.3|6738.3|6735.3|6740.2|6737.5|6737.3|6734.7|292
1645815000000|2022-02-25 18:50:00|6737.8|6736|6736.9|6733.9|6738.9|6736.5|6736.6|6733.8|224
1645815300000|2022-02-25 18:55:00|6736.8|6733.8|6737.3|6735.5|6738.7|6736.2|6734.8|6732.2|385
1645815600000|2022-02-25 19:00:00|6737.4|6735.6|6739|6737.2|6740|6737.6|6735.3|6733|423
1645815900000|2022-02-25 19:05:00|6739.5|6736.5|6738.6|6735.6|6739.9|6737.4|6736.9|6735|365
1645816200000|2022-02-25 19:10:00|6738.2|6736.4|6737.8|6736|6739.1|6736.7|6736.7|6734.3|300
1645816500000|2022-02-25 19:15:00|6737.7|6735.9|6737.8|6734.8|6738.7|6736.3|6734.6|6732.2|297
1645816800000|2022-02-25 19:20:00|6737.7|6734.7|6741.7|6738.7|6741.8|6739.4|6737.5|6734.5|311
1645817100000|2022-02-25 19:25:00|6741.6|6738.6|6742.7|6739.7|6743|6740.5|6738.7|6736.1|394
1645817400000|2022-02-25 19:30:00|6742.8|6739.8|6741.8|6738.8|6743.2|6740.7|6740.7|6737.7|462
1645817700000|2022-02-25 19:35:00|6742|6739|6740.3|6738.5|6743.6|6741.1|6740.3|6737.8|291
1645818000000|2022-02-25 19:40:00|6740.4|6738.6|6740.5|6737.5|6741.5|6739.1|6738.8|6735.8|332
1645818300000|2022-02-25 19:45:00|6740.7|6737.7|6740.9|6737.9|6742|6739.2|6739.3|6737|298
1645818600000|2022-02-25 19:50:00|6741|6738|6741.2|6738.2|6741.5|6739.1|6738.8|6735.9|303
1645818900000|2022-02-25 19:55:00|6741.5|6738.5|6750.7|6747.7|6750.9|6748.3|6739.9|6737.5|476
1645819200000|2022-02-25 20:00:00|6750.8|6747.8|6747.1|6744.1|6750.8|6747.9|6745.4|6742.4|524
1645819500000|2022-02-25 20:05:00|6747|6744|6746|6743|6747.9|6744.9|6744.6|6741.9|423
1645819800000|2022-02-25 20:10:00|6745.9|6742.9|6747.5|6744.5|6748.1|6745.5|6745.7|6742.9|358
1645820100000|2022-02-25 20:15:00|6747.6|6744.6|6749|6746|6750.8|6748|6747.3|6744.3|399
1645820400000|2022-02-25 20:20:00|6749.1|6747.3|6749.8|6748|6751.1|6748.5|6748|6745.6|375
1645820700000|2022-02-25 20:25:00|6749.6|6747.8|6748.5|6745.5|6750.6|6748|6747.6|6745.3|324
1645821000000|2022-02-25 20:30:00|6748.6|6745.6|6749|6746|6753|6750.4|6748.6|6745.6|332
1645821300000|2022-02-25 20:35:00|6748.9|6745.9|6750.3|6747.3|6751.4|6749|6748.4|6745.4|411
1645821600000|2022-02-25 20:40:00|6750.2|6747.2|6750.4|6747.4|6751.5|6749.1|6749.9|6746.9|397
1645821900000|2022-02-25 20:45:00|6750.5|6747.5|6749.8|6746.8|6751.4|6748.9|6748.2|6745.4|377
1645822200000|2022-02-25 20:50:00|6750.2|6748.4|6750.7|6747.7|6751.4|6748.9|6749.6|6746.7|330
1645822500000|2022-02-25 20:55:00|6750.6|6747.6|6750|6747|6751.5|6749.1|6749|6746.5|385
1645822800000|2022-02-25 21:00:00|6749.6|6746.6|6750.5|6747.5|6751.3|6749|6749.3|6746.3|294
1645823100000|2022-02-25 21:05:00|6750.4|6747.4|6750.7|6747.7|6751.4|6749.1|6750.3|6747.4|207
1645823400000|2022-02-25 21:10:00|6750.4|6747.4|6749.2|6746.2|6750.4|6747.8|6748.5|6745.7|240
1645823700000|2022-02-25 21:15:00|6749.3|6746.3|6749.1|6746.1|6749.5|6746.5|6746.3|6743.8|256
1645824000000|2022-02-25 21:20:00|6749.2|6746.2|6750.4|6747.4|6750.5|6747.5|6748.5|6745.5|125
1645824300000|2022-02-25 21:25:00|6750.3|6747.3|6752.2|6749.2|6752.5|6749.5|6750.3|6747.3|144
1645824600000|2022-02-25 21:30:00|6752.1|6749.1|6750.2|6747.2|6752.4|6750|6749.2|6746.8|151
1645824900000|2022-02-25 21:35:00|6750.1|6747.1|6747.9|6744.9|6750.2|6747.5|6746.9|6744.3|133
1645825200000|2022-02-25 21:40:00|6748|6745|6747.8|6744.8|6748|6745.4|6746.9|6743.9|111
1645825500000|2022-02-25 21:45:00|6747.9|6744.9|6748.1|6745.1|6748.5|6745.5|6746.7|6743.7|120
1645825800000|2022-02-25 21:50:00|6748.2|6745.2|6746.2|6743.2|6748.2|6745.2|6745.3|6742.3|181
1645826100000|2022-02-25 21:55:00|6746.1|6743.1|6747.1|6743.1|6747.8|6743.8|6742.8|6738.8|474
1645995600000|2022-02-27 21:00:00|6668.5|6660.7|6670|6663|6672.6|6664.8|6668.5|6660.7|22
1645995900000|2022-02-27 21:05:00|6670.3|6664.8|6670.7|6661.3|6672.6|6665.7|6668|6661|39
1645996200000|2022-02-27 21:10:00|6668.5|6664.5|6668.7|6664.7|6671.1|6664.9|6668.4|6661|15
1645996500000|2022-02-27 21:15:00|6670.7|6661.3|6670.7|6662.3|6671.1|6664.8|6667.5|6660.2|24
1645996800000|2022-02-27 21:20:00|6671|6661|6671.1|6661.1|6672.2|6665.3|6668.7|6661|19
1645997100000|2022-02-27 21:25:00|6670.7|6662.5|6674|6664|6678.4|6668.4|6669.2|6661|44
1645997400000|2022-02-27 21:30:00|6674.1|6664.1|6676.3|6666.3|6681.3|6671.3|6674|6664|48
1645997700000|2022-02-27 21:35:00|6676.1|6666.1|6678.5|6668.5|6682.8|6674.3|6672.1|6662.1|73
1645998000000|2022-02-27 21:40:00|6677.5|6669.5|6672.5|6662.5|6680.8|6672.9|6669.5|6662.5|49
1645998300000|2022-02-27 21:45:00|6674.3|6664.9|6667.5|6663.5|6674.7|6666.1|6667.5|6661|23
1645998600000|2022-02-27 21:50:00|6668.8|6661.8|6676.5|6666.5|6677.3|6667.3|6668.7|6660.5|39
1645998900000|2022-02-27 21:55:00|6677.3|6667.3|6680.8|6672.3|6680.9|6672.4|6673.4|6665.4|57
1645999200000|2022-02-27 22:00:00|6680.9|6672.4|6692.4|6682.4|6692.6|6682.9|6677.1|6667.1|124
1645999500000|2022-02-27 22:05:00|6692|6682|6691.2|6681.2|6697.2|6687.2|6687.8|6677.8|76
1645999800000|2022-02-27 22:10:00|6703.5|6693.5|6700.8|6694.2|6707.5|6697.5|6686.5|6676.5|340
1646000100000|2022-02-27 22:15:00|6704|6694|6700.7|6692.3|6704|6695.1|6689|6679|299
1646000400000|2022-02-27 22:20:00|6702.6|6692.6|6699.8|6692.2|6703.7|6694.6|6699.4|6691.1|154
1646000700000|2022-02-27 22:25:00|6699.7|6692.3|6700|6690|6704.2|6694.8|6697.3|6687.3|201
1646001000000|2022-02-27 22:30:00|6700.8|6690.8|6695.4|6688.9|6701.6|6691.6|6692.7|6682.7|267
1646001300000|2022-02-27 22:35:00|6696.2|6688.4|6689.7|6679.7|6699.7|6691.6|6689|6679|308
1646001600000|2022-02-27 22:40:00|6689.9|6679.9|6691.7|6684.4|6693.6|6688.7|6688.5|6678.5|238
1646001900000|2022-02-27 22:45:00|6691.5|6685.7|6692.2|6682.9|6693.6|6687|6690.3|6681.9|252
1646002200000|2022-02-27 22:50:00|6692|6682.6|6693.5|6684.5|6695.7|6689.7|6688.3|6682.6|317
1646002500000|2022-02-27 22:55:00|6693.3|6684.3|6693.2|6684.2|6695.8|6688.8|6689|6682|455
1646002800000|2022-02-27 23:00:00|6691.8|6685.3|6694.1|6690|6697.8|6690.9|6687.7|6680.5|883
1646003100000|2022-02-27 23:05:00|6694.8|6690.5|6690.9|6687.2|6695.4|6691.9|6689|6684.1|874
1646003400000|2022-02-27 23:10:00|6691.1|6687.3|6685.4|6681.6|6694|6688.1|6682.9|6678.2|868
1646003700000|2022-02-27 23:15:00|6685.3|6681.8|6687.2|6684.2|6691.7|6686.9|6685.1|6679.2|686
1646004000000|2022-02-27 23:20:00|6687.1|6683.9|6694.7|6691.7|6695.2|6692.7|6686.3|6682.7|683
1646004300000|2022-02-27 23:25:00|6694.6|6691.6|6689.4|6686.4|6696|6693|6686.5|6683.5|563
1646004600000|2022-02-27 23:30:00|6689.5|6686.5|6691.7|6688.7|6693.2|6690.2|6684.3|6681.5|596
1646004900000|2022-02-27 23:35:00|6691.8|6688.8|6690.7|6687.7|6695.6|6692.7|6689.4|6686.4|710
1646005200000|2022-02-27 23:40:00|6690.8|6687.8|6693.2|6690.2|6694|6691.1|6690|6687.3|468
1646005500000|2022-02-27 23:45:00|6693|6690|6693|6690|6693.5|6690.5|6691.7|6689.1|316
1646005800000|2022-02-27 23:50:00|6692.9|6689.9|6695.3|6692.3|6695.4|6692.5|6692.9|6689.9|413
1646006100000|2022-02-27 23:55:00|6695.4|6692.4|6693.8|6690.8|6695.4|6692.4|6693.5|6690.5|239
1646006400000|2022-02-28 00:00:00|6693.5|6690.5|6691.7|6688.7|6693.9|6690.9|6684.5|6681.5|573
1646006700000|2022-02-28 00:05:00|6691.6|6688.6|6694.8|6691.8|6695|6692|6687.8|6684.8|496
1646007000000|2022-02-28 00:10:00|6694.7|6691.7|6692.3|6689.3|6695.4|6692.4|6691.5|6688.5|594
1646007300000|2022-02-28 00:15:00|6692.1|6689.1|6693.3|6690.3|6694.1|6691.1|6689.8|6686.8|592
1646007600000|2022-02-28 00:20:00|6693.4|6690.4|6688.1|6685.1|6693.4|6690.4|6687.5|6684.5|436
1646007900000|2022-02-28 00:25:00|6688.3|6685.3|6692.7|6689.7|6694.2|6689.8|6687.9|6684.9|487
1646008200000|2022-02-28 00:30:00|6692.8|6689.8|6693|6690|6695.4|6692.4|6690.7|6687.7|537
1646008500000|2022-02-28 00:35:00|6692.9|6689.9|6693.4|6690.4|6694.9|6691.9|6692.1|6689.3|461
1646008800000|2022-02-28 00:40:00|6693.2|6690.2|6695.1|6692.1|6695.4|6692.4|6692.4|6689.4|362
1646009100000|2022-02-28 00:45:00|6695|6692|6698.2|6695.2|6700.6|6697.6|6694.5|6691.5|435
1646009400000|2022-02-28 00:50:00|6698.3|6695.3|6690.8|6687.8|6698.6|6695.6|6688.8|6685.8|424
1646009700000|2022-02-28 00:55:00|6690.4|6687.4|6690.6|6687.6|6695.2|6692.2|6689.4|6686.4|535
1646010000000|2022-02-28 01:00:00|6690.5|6687.5|6691.5|6688.5|6693|6690|6688.5|6685.5|653
1646010300000|2022-02-28 01:05:00|6691.4|6688.4|6692.8|6689.8|6695.4|6692.4|6691|6688|566
1646010600000|2022-02-28 01:10:00|6693.2|6690.2|6695.3|6692.3|6696|6693|6690.1|6687.1|631
1646010900000|2022-02-28 01:15:00|6695.1|6692.1|6693.6|6690.6|6697.4|6694.4|6690.6|6687.6|621
1646011200000|2022-02-28 01:20:00|6693.7|6690.7|6693|6690|6695.6|6692.6|6691.9|6688.9|620
1646011500000|2022-02-28 01:25:00|6693.8|6690.8|6692.4|6689.4|6694.9|6691.9|6691.8|6688.8|540
1646011800000|2022-02-28 01:30:00|6692.5|6689.5|6686.3|6683.3|6692.5|6689.5|6686.2|6683.2|525
1646012100000|2022-02-28 01:35:00|6686.4|6683.4|6679.3|6676.3|6686.4|6683.4|6679.3|6676.3|559
1646012400000|2022-02-28 01:40:00|6679.4|6676.4|6682.5|6679.5|6685|6682|6679.3|6676.3|472
1646012700000|2022-02-28 01:45:00|6682.4|6679.4|6687.1|6684.1|6688|6685|6681.4|6678.7|455
1646013000000|2022-02-28 01:50:00|6687.3|6684.3|6685.3|6682.3|6688.7|6685.7|6684.5|6681.5|500
1646013300000|2022-02-28 01:55:00|6685|6682|6684.8|6681.8|6687.7|6684.7|6684.1|6681.1|486
1646013600000|2022-02-28 02:00:00|6684.9|6681.9|6687.3|6684.3|6688.2|6685.2|6684.7|6681.7|379
1646013900000|2022-02-28 02:05:00|6687.4|6684.4|6688.2|6685.2|6689.7|6686.7|6686.3|6683.3|384
1646014200000|2022-02-28 02:10:00|6688.4|6685.4|6688.1|6685.1|6689.1|6686.1|6686.3|6683.3|397
1646014500000|2022-02-28 02:15:00|6688|6685|6688.4|6685.4|6690.6|6687.6|6687.4|6684.4|323
1646014800000|2022-02-28 02:20:00|6688.2|6685.2|6689.1|6686.1|6690|6687|6687.6|6684.6|406
1646015100000|2022-02-28 02:25:00|6689.2|6686.2|6686.5|6683.5|6689.3|6686.3|6684.7|6681.7|385
1646015400000|2022-02-28 02:30:00|6686.4|6683.4|6684.7|6681.7|6686.7|6683.7|6684.6|6681.6|314
1646015700000|2022-02-28 02:35:00|6684.8|6681.8|6687.5|6684.5|6688.3|6685.3|6684.6|6681.6|330
1646016000000|2022-02-28 02:40:00|6687.2|6684.2|6680.4|6677.4|6687.2|6684.2|6680.1|6677.1|462
1646016300000|2022-02-28 02:45:00|6680.7|6677.7|6678.5|6675.5|6680.7|6677.7|6677.4|6674.4|599
1646016600000|2022-02-28 02:50:00|6678.4|6675.4|6683|6680|6683.4|6680.4|6678.3|6675.3|422
1646016900000|2022-02-28 02:55:00|6682.9|6679.9|6684.2|6681.2|6684.9|6681.9|6681.5|6678.5|493
1646017200000|2022-02-28 03:00:00|6684.1|6681.1|6684.2|6681.2|6687.6|6684.6|6683.5|6680.5|382
1646017500000|2022-02-28 03:05:00|6684.1|6681.1|6680.2|6677.2|6686|6683|6679.9|6676.9|579
1646017800000|2022-02-28 03:10:00|6680.3|6677.3|6679.2|6676.2|6682|6679|6679|6676|536
1646018100000|2022-02-28 03:15:00|6679.3|6676.3|6679.9|6676.9|6681.1|6678.1|6679.1|6676.1|423
1646018400000|2022-02-28 03:20:00|6679.8|6676.8|6681.8|6678.8|6682.3|6679.3|6679.7|6676.7|374
1646018700000|2022-02-28 03:25:00|6681.9|6678.9|6680.3|6677.3|6681.9|6678.9|6680|6677|337
1646019000000|2022-02-28 03:30:00|6680.5|6677.5|6681.8|6678.8|6683.4|6680.4|6680.4|6677.4|359
1646019300000|2022-02-28 03:35:00|6682.3|6679.3|6683.9|6680.9|6684|6681|6682|6679|354
1646019600000|2022-02-28 03:40:00|6683.8|6680.8|6683.6|6680.6|6684.6|6681.6|6682.2|6679.2|404
1646019900000|2022-02-28 03:45:00|6683.3|6680.3|6683.6|6680.6|6684.2|6681.2|6681.8|6678.8|416
1646020200000|2022-02-28 03:50:00|6683.4|6680.4|6681.3|6678.3|6683.6|6680.6|6681.2|6678.2|413
1646020500000|2022-02-28 03:55:00|6681.2|6678.2|6679.3|6676.3|6681.8|6678.8|6678.6|6676.1|375
1646020800000|2022-02-28 04:00:00|6679.4|6676.4|6685.1|6682.1|6685.3|6682.3|6679.4|6676.4|385
1646021100000|2022-02-28 04:05:00|6685.3|6682.3|6685.5|6682.5|6686.6|6683.6|6683.9|6681.1|425
1646021400000|2022-02-28 04:10:00|6685.4|6682.4|6682.3|6679.3|6686.1|6683.1|6682.2|6679.2|399
1646021700000|2022-02-28 04:15:00|6682.9|6679.9|6682|6679|6684|6681|6681.9|6678.9|345
1646022000000|2022-02-28 04:20:00|6681.9|6678.9|6681.3|6678.3|6682.8|6679.8|6681.1|6678.1|320
1646022300000|2022-02-28 04:25:00|6681.2|6678.2|6682.3|6679.3|6683.6|6680.6|6681.1|6678.1|338
1646022600000|2022-02-28 04:30:00|6682.5|6679.5|6683.6|6680.6|6683.6|6680.7|6681.8|6678.8|324
1646022900000|2022-02-28 04:35:00|6683.5|6680.5|6685.9|6682.9|6686.8|6683.8|6683.3|6680.3|361
1646023200000|2022-02-28 04:40:00|6685.7|6682.7|6684.5|6681.5|6685.9|6682.9|6684.4|6681.4|228
1646023500000|2022-02-28 04:45:00|6684.3|6681.3|6680.3|6677.3|6684.3|6681.3|6679.9|6676.9|375
1646023800000|2022-02-28 04:50:00|6680.1|6677.1|6681.4|6678.4|6681.8|6678.8|6679.9|6676.9|439
1646024100000|2022-02-28 04:55:00|6681.3|6678.3|6683.8|6680.8|6684.2|6681.2|6681.1|6678.1|461
1646024400000|2022-02-28 05:00:00|6683.7|6680.7|6685.8|6682.8|6686.4|6683.4|6683.6|6680.6|342
1646024700000|2022-02-28 05:05:00|6685.9|6682.9|6687.2|6684.2|6687.3|6684.3|6684.9|6681.9|319
1646025000000|2022-02-28 05:10:00|6687.3|6684.3|6687.4|6684.4|6688.4|6685.4|6686.1|6683.1|255
1646025300000|2022-02-28 05:15:00|6687.5|6684.5|6686.9|6683.9|6688.8|6685.8|6686.7|6683.7|213
1646025600000|2022-02-28 05:20:00|6687.1|6684.1|6689|6686|6689|6686|6686.1|6683.1|279
1646025900000|2022-02-28 05:25:00|6688.9|6685.9|6686.7|6683.7|6689.2|6686.2|6686.1|6683.1|284
1646026200000|2022-02-28 05:30:00|6686.8|6683.8|6687.5|6684.5|6689.8|6686.8|6686.6|6683.6|298
1646026500000|2022-02-28 05:35:00|6687.6|6684.6|6685.4|6682.4|6687.9|6684.9|6685.2|6682.2|216
1646026800000|2022-02-28 05:40:00|6685.3|6682.3|6685.9|6682.9|6686|6683|6684.2|6681.2|363
1646027100000|2022-02-28 05:45:00|6685.8|6682.8|6689.8|6686.8|6690.7|6687.7|6685.7|6682.7|277
1646027400000|2022-02-28 05:50:00|6689.7|6686.7|6691.4|6688.4|6692.7|6689.7|6689.5|6686.5|309
1646027700000|2022-02-28 05:55:00|6691.3|6688.3|6691.7|6688.7|6692.7|6689.7|6691.1|6688.1|332
1646028000000|2022-02-28 06:00:00|6691.6|6688.6|6696.2|6693.2|6697.4|6694.4|6690.2|6687.2|482
1646028300000|2022-02-28 06:05:00|6696.1|6694.3|6695.9|6692.9|6697.2|6694.4|6694.8|6691.8|318
1646028600000|2022-02-28 06:10:00|6695.7|6692.7|6698.5|6695.5|6698.5|6695.5|6694.9|6692.1|247
1646028900000|2022-02-28 06:15:00|6698.4|6695.4|6697.1|6694.1|6698.7|6695.7|6696.8|6693.8|239
1646029200000|2022-02-28 06:20:00|6697.2|6694.2|6694.2|6691.2|6697.7|6694.7|6692.3|6689.3|321
1646029500000|2022-02-28 06:25:00|6694.5|6691.5|6698.1|6695.1|6699.1|6696.3|6693.7|6690.7|414
1646029800000|2022-02-28 06:30:00|6698|6695|6696.7|6693.7|6698.7|6695.7|6694.9|6691.9|447
1646030100000|2022-02-28 06:35:00|6696|6694.2|6698.4|6695.4|6699.2|6696.2|6695.6|6692.6|331
1646030400000|2022-02-28 06:40:00|6698.3|6695.3|6700.9|6697.9|6701.3|6698.3|6697.9|6694.9|395
1646030700000|2022-02-28 06:45:00|6700.8|6697.8|6700.9|6697.9|6701.3|6698.3|6699.1|6696.1|350
1646031000000|2022-02-28 06:50:00|6700.7|6697.7|6697.7|6694.7|6701|6698|6697.3|6694.3|365
1646031300000|2022-02-28 06:55:00|6697.6|6694.6|6697|6694|6698|6695|6696.6|6693.6|410
1646031600000|2022-02-28 07:00:00|6697.5|6694.5|6703.6|6700.6|6703.6|6700.6|6696.4|6693.4|606
1646031900000|2022-02-28 07:05:00|6703.8|6700.8|6703.1|6700.1|6705.3|6702.3|6702.3|6699.3|503
1646032200000|2022-02-28 07:10:00|6703.2|6700.2|6703.4|6700.4|6703.7|6700.7|6700.1|6697.1|402
1646032500000|2022-02-28 07:15:00|6703.3|6700.3|6706.9|6703.9|6708.3|6705.3|6702.6|6699.6|542
1646032800000|2022-02-28 07:20:00|6706.8|6703.8|6709.8|6706.8|6710.8|6707.8|6706.5|6703.5|462
1646033100000|2022-02-28 07:25:00|6709.9|6706.9|6708.8|6705.8|6711.1|6708.1|6707.9|6704.9|596
1646033400000|2022-02-28 07:30:00|6708.9|6705.9|6711.8|6708.8|6712.6|6709.6|6705.8|6702.8|605
1646033700000|2022-02-28 07:35:00|6711.7|6708.7|6710.4|6707.4|6712.9|6709.9|6708.9|6705.9|601
1646034000000|2022-02-28 07:40:00|6710.3|6707.3|6711|6708|6711.6|6708.6|6709.1|6706.1|510
1646034300000|2022-02-28 07:45:00|6711.1|6708.1|6710.4|6707.4|6712.8|6709.8|6709.8|6706.8|574
1646034600000|2022-02-28 07:50:00|6710.6|6707.6|6711.3|6708.3|6713.7|6710.7|6710.4|6707.4|570
1646034900000|2022-02-28 07:55:00|6711.2|6708.2|6715.3|6712.3|6716.1|6713.1|6710.5|6707.5|595
1646035200000|2022-02-28 08:00:00|6715.2|6712.2|6714.3|6711.3|6716.2|6713.2|6710.5|6707.5|572
1646035500000|2022-02-28 08:05:00|6714.2|6711.2|6712.3|6709.3|6716.3|6713.3|6711.4|6708.4|514
1646035800000|2022-02-28 08:10:00|6712.2|6709.2|6709.1|6706.1|6715.6|6712.6|6708.8|6705.8|646
1646036100000|2022-02-28 08:15:00|6709.2|6706.2|6709|6706|6711.1|6708.1|6707.6|6704.6|613
1646036400000|2022-02-28 08:20:00|6709.1|6706.1|6709.3|6706.3|6711.4|6708.6|6708.5|6705.5|631
1646036700000|2022-02-28 08:25:00|6709.7|6706.7|6712.9|6709.9|6713.3|6710.3|6709.5|6706.5|537
1646037000000|2022-02-28 08:30:00|6712.7|6709.7|6710|6707|6713.8|6710.8|6708.7|6705.7|534
1646037300000|2022-02-28 08:35:00|6709.6|6706.6|6706.1|6703.1|6710.7|6707.7|6704.3|6701.3|668
1646037600000|2022-02-28 08:40:00|6706.2|6703.2|6703.4|6700.4|6708.4|6705.4|6702.4|6699.4|592
1646037900000|2022-02-28 08:45:00|6703.6|6700.6|6705.8|6702.8|6706.2|6703.2|6701.3|6698.3|577
1646038200000|2022-02-28 08:50:00|6705.7|6702.7|6710.2|6707.2|6710.9|6708.4|6705.7|6702.7|595
1646038500000|2022-02-28 08:55:00|6710.3|6707.3|6709.7|6706.7|6710.7|6707.7|6707.3|6704.3|487
1646038800000|2022-02-28 09:00:00|6709.8|6706.8|6708.3|6705.3|6711.1|6708.1|6706|6703|658
1646039100000|2022-02-28 09:05:00|6708.2|6705.2|6713.2|6710.2|6713.8|6710.8|6708.2|6705.2|595
1646039400000|2022-02-28 09:10:00|6713.3|6710.3|6715.2|6712.2|6716.3|6713.3|6712.1|6709.1|521
1646039700000|2022-02-28 09:15:00|6715.3|6712.3|6710.6|6707.6|6715.3|6712.3|6710.2|6707.2|494
1646040000000|2022-02-28 09:20:00|6710.7|6707.7|6710.7|6707.7|6713.2|6710.3|6709.2|6706.2|472
1646040300000|2022-02-28 09:25:00|6710.8|6707.8|6713.1|6710.1|6714.5|6711.5|6710.5|6707.5|507
1646040600000|2022-02-28 09:30:00|6713.2|6710.2|6713|6710|6715.9|6712.9|6710|6707|540
1646040900000|2022-02-28 09:35:00|6712.9|6709.9|6717.6|6714.6|6718|6715|6711.9|6708.9|493
1646041200000|2022-02-28 09:40:00|6717.7|6714.7|6715.9|6712.9|6718|6715|6714.8|6711.8|446
1646041500000|2022-02-28 09:45:00|6715.8|6712.8|6715.6|6712.6|6716.9|6713.9|6714.7|6711.7|476
1646041800000|2022-02-28 09:50:00|6715.7|6712.7|6714.8|6711.8|6716|6713|6713.2|6710.2|491
1646042100000|2022-02-28 09:55:00|6714.9|6711.9|6716.9|6713.9|6718.5|6715.5|6714.7|6711.7|505
1646042400000|2022-02-28 10:00:00|6717|6714|6719.6|6716.6|6720.4|6717.4|6716.9|6713.9|455
1646042700000|2022-02-28 10:05:00|6719.2|6717.4|6719.4|6716.4|6721.6|6718.6|6719|6716.2|507
1646043000000|2022-02-28 10:10:00|6719.3|6716.3|6720.7|6717.7|6721.6|6718.6|6717|6714|525
1646043300000|2022-02-28 10:15:00|6720.8|6717.8|6721.5|6718.5|6723.5|6720.5|6720.2|6717.2|476
1646043600000|2022-02-28 10:20:00|6721.4|6718.4|6722.5|6719.5|6722.9|6719.9|6718.1|6715.1|402
1646043900000|2022-02-28 10:25:00|6722.6|6719.6|6722.8|6719.8|6724.7|6721.7|6721.1|6718.1|481
1646044200000|2022-02-28 10:30:00|6723.1|6720.1|6723.5|6720.5|6724.4|6721.4|6720.8|6717.8|469
1646044500000|2022-02-28 10:35:00|6723.6|6720.6|6727.3|6724.3|6727.7|6724.7|6722.2|6719.4|463
1646044800000|2022-02-28 10:40:00|6727.4|6724.4|6728.4|6725.4|6729.4|6726.4|6725.8|6722.8|528
1646045100000|2022-02-28 10:45:00|6728.6|6725.6|6729.4|6726.4|6730|6727|6726.1|6723.1|528
1646045400000|2022-02-28 10:50:00|6729.3|6726.3|6734.5|6731.5|6734.5|6731.5|6728|6725|578
1646045700000|2022-02-28 10:55:00|6734.8|6731.8|6740.2|6737.2|6741|6738|6734.1|6731.1|660
1646046000000|2022-02-28 11:00:00|6740.3|6737.3|6735.2|6732.2|6740.8|6737.8|6734.7|6731.7|572
1646046300000|2022-02-28 11:05:00|6735.3|6732.3|6735.9|6732.9|6736.8|6733.8|6734|6731|561
1646046600000|2022-02-28 11:10:00|6736|6733|6737.1|6734.1|6739.6|6736.6|6735.2|6732.2|429
1646046900000|2022-02-28 11:15:00|6737.3|6734.3|6734.7|6731.7|6738|6735|6734.6|6731.6|450
1646047200000|2022-02-28 11:20:00|6734.8|6731.8|6739.8|6736.8|6740.4|6737.4|6734.7|6731.7|359
1646047500000|2022-02-28 11:25:00|6739.9|6736.9|6737.3|6734.3|6741.8|6738.8|6737.1|6734.1|459
1646047800000|2022-02-28 11:30:00|6737.1|6734.1|6734.7|6731.7|6737.8|6734.8|6733.2|6730.2|423
1646048100000|2022-02-28 11:35:00|6734.6|6731.6|6735.7|6732.7|6736.3|6733.3|6733.3|6730.3|455
1646048400000|2022-02-28 11:40:00|6735.6|6732.6|6733|6730|6737.4|6734.4|6732.1|6729.1|412
1646048700000|2022-02-28 11:45:00|6733.1|6730.1|6735.4|6732.4|6737.3|6734.3|6733|6730|342
1646049000000|2022-02-28 11:50:00|6735.3|6732.3|6730.6|6727.6|6735.7|6732.7|6729.8|6726.8|458
1646049300000|2022-02-28 11:55:00|6730.7|6727.7|6733.1|6730.1|6735.8|6732.8|6730.6|6727.6|473
1646049600000|2022-02-28 12:00:00|6733.2|6730.2|6732.6|6729.6|6735.1|6732.1|6732.2|6729.2|395
1646049900000|2022-02-28 12:05:00|6732.8|6729.8|6734.6|6731.6|6736|6733|6732.8|6729.8|435
1646050200000|2022-02-28 12:10:00|6734.7|6731.7|6736.5|6733.5|6737.7|6734.7|6734.5|6731.5|344
1646050500000|2022-02-28 12:15:00|6736.6|6733.6|6737.6|6734.6|6739.8|6736.8|6736.3|6733.3|361
1646050800000|2022-02-28 12:20:00|6737.7|6734.7|6740.4|6737.4|6740.8|6738.1|6737.4|6734.4|506
1646051100000|2022-02-28 12:25:00|6740.6|6737.6|6739.8|6736.8|6741|6738.4|6738.6|6735.6|389
1646051400000|2022-02-28 12:30:00|6739.9|6736.9|6736.1|6733.1|6740.9|6737.9|6736|6733|419
1646051700000|2022-02-28 12:35:00|6735.9|6732.9|6737.4|6734.4|6738|6735|6734.4|6731.4|396
1646052000000|2022-02-28 12:40:00|6737.3|6734.3|6737.3|6734.3|6738.1|6735.4|6735.8|6732.8|490
1646052300000|2022-02-28 12:45:00|6737.6|6734.6|6738.5|6735.5|6740.1|6737.1|6736.2|6733.2|495
1646052600000|2022-02-28 12:50:00|6738.3|6735.3|6738.9|6735.9|6740.7|6737.7|6737.4|6734.4|479
1646052900000|2022-02-28 12:55:00|6738.8|6735.8|6734|6731|6739.1|6736.1|6733.8|6730.8|576
1646053200000|2022-02-28 13:00:00|6733.9|6730.9|6735.5|6732.5|6737.4|6734.4|6731.3|6728.3|604
1646053500000|2022-02-28 13:05:00|6735.6|6732.6|6734.7|6731.7|6735.7|6732.7|6733.4|6730.4|373
1646053800000|2022-02-28 13:10:00|6735|6732|6736.5|6733.5|6738.4|6735.4|6734.8|6731.8|428
1646054100000|2022-02-28 13:15:00|6736.6|6733.6|6732.7|6730.9|6737.5|6734.5|6732.7|6729.9|456
1646054400000|2022-02-28 13:20:00|6733.3|6730.3|6728.1|6725.1|6733.9|6731.5|6727.5|6724.5|470
1646054700000|2022-02-28 13:25:00|6727.7|6725.9|6729.4|6726.4|6729.5|6727|6726.3|6723.5|445
1646055000000|2022-02-28 13:30:00|6729.5|6726.5|6735|6732|6737|6734.5|6729.4|6726.4|572
1646055300000|2022-02-28 13:35:00|6735.1|6732.1|6736.6|6733.6|6738.7|6736.4|6734.7|6732|509
1646055600000|2022-02-28 13:40:00|6736.7|6733.7|6738.1|6735.1|6738.7|6735.8|6735.2|6732.3|403
1646055900000|2022-02-28 13:45:00|6738.3|6735.3|6736.3|6733.3|6738.7|6735.7|6735.5|6732.5|526
1646056200000|2022-02-28 13:50:00|6736.4|6733.4|6736.1|6733.1|6739.5|6736.6|6736.1|6733.1|476
1646056500000|2022-02-28 13:55:00|6736.2|6733.2|6738.4|6735.4|6738.4|6735.8|6736|6733|398
1646056800000|2022-02-28 14:00:00|6738.1|6735.1|6739.6|6736.6|6741|6738|6737|6734|406
1646057100000|2022-02-28 14:05:00|6739.8|6736.8|6741.3|6738.3|6742|6739|6739.6|6736.7|438
1646057400000|2022-02-28 14:10:00|6741.2|6738.2|6743.5|6740.5|6743.8|6740.8|6739.1|6736.1|404
1646057700000|2022-02-28 14:15:00|6743.4|6740.4|6741.8|6738.8|6746.4|6743.4|6741.3|6738.3|420
1646058000000|2022-02-28 14:20:00|6742|6739|6742|6739|6744|6741.6|6741.8|6738.8|349
1646058300000|2022-02-28 14:25:00|6741.9|6738.9|6743.7|6740.7|6745.1|6742.2|6741.2|6738.6|313
1646058600000|2022-02-28 14:30:00|6743.9|6740.9|6741.7|6738.7|6744.6|6741.6|6740.1|6737.4|444
1646058900000|2022-02-28 14:35:00|6741.8|6738.8|6747.9|6744.9|6749.8|6746.8|6741.8|6738.8|489
1646059200000|2022-02-28 14:40:00|6747.7|6744.7|6758.5|6755.5|6760.6|6757.8|6747|6744.5|582
1646059500000|2022-02-28 14:45:00|6758.4|6755.4|6759.3|6756.3|6762.7|6759.7|6757.6|6754.6|547
1646059800000|2022-02-28 14:50:00|6759.7|6756.7|6758.3|6755.3|6760.6|6757.7|6756.7|6753.7|541
1646060100000|2022-02-28 14:55:00|6758.1|6755.1|6754.2|6751.2|6760.2|6757.2|6753.6|6750.6|499
1646060400000|2022-02-28 15:00:00|6754.1|6751.1|6760.2|6757.2|6760.2|6757.2|6753.6|6750.6|554
1646060700000|2022-02-28 15:05:00|6760.3|6757.3|6756.4|6753.4|6762.9|6760.1|6754.9|6751.9|527
1646061000000|2022-02-28 15:10:00|6756.3|6753.3|6759|6756|6760|6757|6755.8|6752.8|505
1646061300000|2022-02-28 15:15:00|6758.9|6755.9|6764.7|6761.7|6764.9|6761.9|6758.9|6755.9|445
1646061600000|2022-02-28 15:20:00|6764.9|6761.9|6768.3|6765.3|6773.7|6770.7|6764.7|6761.7|644
1646061900000|2022-02-28 15:25:00|6768.4|6765.4|6766.2|6763.2|6768.4|6765.4|6764.9|6761.9|697
1646062200000|2022-02-28 15:30:00|6766.1|6763.1|6756.2|6753.2|6768.9|6765.9|6755.6|6752.6|682
1646062500000|2022-02-28 15:35:00|6756.3|6753.3|6767.1|6764.1|6767.2|6764.2|6754.5|6751.5|592
1646062800000|2022-02-28 15:40:00|6767|6764|6763.2|6760.2|6768.5|6766|6761.7|6758.7|505
1646063100000|2022-02-28 15:45:00|6763.1|6760.1|6761.1|6758.1|6764.2|6761.2|6759.2|6756.4|572
1646063400000|2022-02-28 15:50:00|6761.2|6758.2|6763|6760|6764.1|6761.1|6756.9|6753.9|663
1646063700000|2022-02-28 15:55:00|6763.3|6760.3|6768.7|6766.9|6770.2|6767.2|6763.2|6760.2|746
1646064000000|2022-02-28 16:00:00|6769.3|6766.3|6768.5|6765.5|6771|6768.1|6767.1|6764.1|596
1646064300000|2022-02-28 16:05:00|6768.2|6765.2|6762.7|6759.7|6768.7|6765.7|6762.6|6759.6|527
1646064600000|2022-02-28 16:10:00|6762.8|6759.8|6762.5|6759.5|6764.4|6761.4|6760|6757.5|469
1646064900000|2022-02-28 16:15:00|6761.9|6760.1|6761.7|6758.7|6764.8|6761.8|6760.8|6757.8|572
1646065200000|2022-02-28 16:20:00|6761.6|6758.6|6763.8|6760.8|6764.6|6761.6|6759.6|6756.6|568
1646065500000|2022-02-28 16:25:00|6764|6761|6770.3|6767.3|6771.9|6768.9|6763.8|6760.8|626
1646065800000|2022-02-28 16:30:00|6770.4|6767.4|6773|6771.2|6776|6773|6769.4|6766.4|597
1646066100000|2022-02-28 16:35:00|6773.1|6771.3|6774.9|6773.1|6777.6|6775.3|6772.7|6770.3|600
1646066400000|2022-02-28 16:40:00|6775.1|6773.3|6770|6768.2|6775.7|6773.3|6769.7|6767.7|516
1646066700000|2022-02-28 16:45:00|6770.1|6768.3|6765.9|6764.1|6772.1|6770.3|6765.5|6763.5|456
1646067000000|2022-02-28 16:50:00|6766|6764.2|6773.1|6770.1|6773.2|6771.4|6765.9|6763.7|436
1646067300000|2022-02-28 16:55:00|6772.6|6770.8|6773.4|6771.6|6773.5|6771.7|6770.8|6769|411
1646067600000|2022-02-28 17:00:00|6773.3|6771.5|6776.8|6775|6777.2|6775.2|6770.7|6768.9|512
1646067900000|2022-02-28 17:05:00|6777|6775.2|6773.3|6771.5|6778.4|6776.2|6772.6|6770.3|517
1646068200000|2022-02-28 17:10:00|6773.4|6771.6|6769.8|6768|6773.5|6771.7|6769.1|6766.8|409
1646068500000|2022-02-28 17:15:00|6769.9|6768.1|6770.1|6768.3|6771.4|6769.5|6768.9|6767.1|452
1646068800000|2022-02-28 17:20:00|6770.2|6768.4|6764.2|6762.4|6771.1|6768.8|6763.9|6762.1|420
1646069100000|2022-02-28 17:25:00|6764.1|6762.3|6761.7|6759.9|6764.5|6762.5|6761.5|6759.7|350
1646069400000|2022-02-28 17:30:00|6761.6|6759.8|6763|6761.2|6764|6761.7|6760.6|6758.4|406
1646069700000|2022-02-28 17:35:00|6763.6|6760.6|6759.4|6757.6|6763.8|6761.4|6758.8|6756.6|377
1646070000000|2022-02-28 17:40:00|6759.5|6757.7|6758.2|6756.4|6760.9|6759.1|6758.2|6756.1|341
1646070300000|2022-02-28 17:45:00|6758.1|6756.3|6760.8|6757.8|6760.9|6758.5|6758|6755.5|327
1646070600000|2022-02-28 17:50:00|6760.4|6758.6|6760|6758.2|6761.9|6759.5|6759.5|6757.3|349
1646070900000|2022-02-28 17:55:00|6759.8|6758|6760.3|6757.3|6760.5|6758.4|6758.1|6755.9|387
1646071200000|2022-02-28 18:00:00|6760.4|6757.4|6763.7|6761.9|6763.8|6762|6758.6|6754.6|361
1646071500000|2022-02-28 18:05:00|6763.8|6762|6764.7|6762.9|6764.8|6763|6763|6761.2|258
1646071800000|2022-02-28 18:10:00|6764.8|6763|6764.7|6762.9|6765.5|6763.4|6763.8|6761.4|333
1646072100000|2022-02-28 18:15:00|6764.9|6763.1|6761.6|6758.6|6765.5|6763.1|6760.4|6758.5|429
1646072400000|2022-02-28 18:20:00|6761|6759.2|6759.6|6757.8|6761|6759.2|6758.4|6756.2|382
1646072700000|2022-02-28 18:25:00|6759.7|6757.9|6759.6|6757.8|6760.4|6758.5|6758.6|6756.4|308
1646073000000|2022-02-28 18:30:00|6759.7|6757.9|6760.1|6758.3|6760.7|6758.4|6758.3|6756.3|308
1646073300000|2022-02-28 18:35:00|6760|6758.2|6760.8|6759|6761.7|6759.2|6759.4|6757.3|340
1646073600000|2022-02-28 18:40:00|6760.9|6759.1|6761.4|6759.6|6763.1|6760.7|6760.6|6758.4|330
1646073900000|2022-02-28 18:45:00|6761.5|6759.7|6761.1|6759.3|6762.2|6760|6759.8|6757.4|308
1646074200000|2022-02-28 18:50:00|6761|6759.2|6763.4|6760.4|6764.1|6761.9|6761|6759.2|432
1646074500000|2022-02-28 18:55:00|6763.3|6760.3|6764.2|6762.4|6765.2|6762.8|6762.5|6760|415
1646074800000|2022-02-28 19:00:00|6764.9|6761.9|6758.7|6756.9|6764.9|6762|6758.2|6755.9|478
1646075100000|2022-02-28 19:05:00|6758.4|6756.6|6755.5|6753.7|6759.1|6756.6|6755.2|6752.6|435
1646075400000|2022-02-28 19:10:00|6755.6|6753.8|6753.8|6752|6756.2|6753.8|6751.9|6749.5|404
1646075700000|2022-02-28 19:15:00|6753.7|6751.9|6754.3|6752.5|6755.1|6753|6752.3|6750|386
1646076000000|2022-02-28 19:20:00|6754.5|6752.7|6755.2|6752.2|6756.8|6754.5|6754.1|6751.9|377
1646076300000|2022-02-28 19:25:00|6754.7|6752.9|6755.9|6752.9|6756.3|6754|6754.2|6752.1|313
1646076600000|2022-02-28 19:30:00|6755.3|6753.5|6755.7|6752.7|6757.6|6755.2|6754.5|6752.1|380
1646076900000|2022-02-28 19:35:00|6755.2|6753.4|6758.3|6756.5|6759.1|6756.7|6754.7|6752.3|386
1646077200000|2022-02-28 19:40:00|6758.6|6755.6|6762.6|6759.6|6762.7|6760.2|6757.6|6755.1|419
1646077500000|2022-02-28 19:45:00|6762.5|6759.5|6762.1|6760.3|6763.2|6761|6761.1|6758.8|335
1646077800000|2022-02-28 19:50:00|6762|6760.2|6764.8|6763|6765.2|6763|6760.5|6758.4|309
1646078100000|2022-02-28 19:55:00|6764.7|6762.9|6766.8|6763.8|6769.8|6767.5|6764.1|6762|358
1646078400000|2022-02-28 20:00:00|6767.2|6764.2|6763.7|6760.7|6769|6766|6761.9|6759.5|470
1646078700000|2022-02-28 20:05:00|6763.8|6760.8|6762.7|6759.7|6765.3|6762.7|6761.7|6759.3|435
1646079000000|2022-02-28 20:10:00|6762.6|6759.6|6759.9|6756.9|6763.6|6761.1|6759.3|6756.7|391
1646079300000|2022-02-28 20:15:00|6759.7|6756.7|6757.6|6755.8|6760.8|6758.5|6756.7|6754.4|374
1646079600000|2022-02-28 20:20:00|6757.8|6756|6758.7|6755.7|6760.3|6758.1|6757.6|6755.2|383
1646079900000|2022-02-28 20:25:00|6758.6|6755.6|6759.1|6757.3|6761.7|6759.1|6757.4|6755.1|345
1646080200000|2022-02-28 20:30:00|6759.2|6757.4|6759.6|6756.6|6760.6|6758.4|6758.2|6755.9|412
1646080500000|2022-02-28 20:35:00|6759.7|6756.7|6757.7|6754.7|6760|6757.7|6756.7|6754.2|339
1646080800000|2022-02-28 20:40:00|6757.8|6754.8|6761.3|6759.5|6761.8|6759.7|6757.1|6754.8|350
1646081100000|2022-02-28 20:45:00|6761.5|6759.7|6763.5|6761.7|6764.6|6762.2|6761.5|6759.4|406
1646081400000|2022-02-28 20:50:00|6763.4|6761.6|6765|6763.2|6765.8|6763.3|6763.1|6761.1|432
1646081700000|2022-02-28 20:55:00|6765.8|6762.8|6766.3|6764.5|6768.3|6765.6|6764.5|6762.7|424
1646082000000|2022-02-28 21:00:00|6766.5|6764.7|6768.9|6765.9|6770.1|6767.6|6765.8|6763.5|335
1646082300000|2022-02-28 21:05:00|6769|6766|6769.2|6766.2|6769.7|6767.3|6768.1|6765.7|219
1646082600000|2022-02-28 21:10:00|6769.1|6766.1|6770.7|6767.7|6770.9|6768.3|6768.5|6765.9|200
1646082900000|2022-02-28 21:15:00|6770.6|6767.6|6768.6|6765.6|6771.1|6768.4|6767.7|6765.3|139
1646083200000|2022-02-28 21:20:00|6768.5|6765.5|6768.4|6765.4|6768.7|6766.1|6766.6|6764.2|173
1646083500000|2022-02-28 21:25:00|6768.5|6765.5|6768.9|6767.1|6769.7|6767.2|6768.2|6765.4|101
1646083800000|2022-02-28 21:30:00|6769.5|6766.5|6770.9|6769.1|6771.7|6769.3|6768.7|6766.4|132
1646084100000|2022-02-28 21:35:00|6771|6769.2|6770.6|6768.8|6772.1|6769.7|6770.5|6768.2|72
1646084400000|2022-02-28 21:40:00|6770.5|6768.7|6775.2|6772.2|6775.7|6773.3|6770.5|6768.1|135
1646084700000|2022-02-28 21:45:00|6775.1|6772.1|6775.6|6772.6|6775.6|6772.6|6774.4|6771.4|87
1646085000000|2022-02-28 21:50:00|6775.7|6772.7|6776.9|6773.9|6777|6774.5|6774.6|6772.2|100
1646085300000|2022-02-28 21:55:00|6777|6774|6770.5|6766.5|6778.8|6774.8|6765.6|6761.6|194
1646085600000|2022-02-28 22:00:00|6767.3|6763.3|6771.4|6767.4|6779.8|6775.8|6766.5|6762.5|107
1646085900000|2022-02-28 22:05:00|6768.9|6764.9|6772.7|6768.7|6774.5|6770.5|6766.8|6762.8|192
1646086200000|2022-02-28 22:10:00|6772.5|6768.5|6774|6770|6774.3|6770.3|6771.6|6767.6|128
1646086500000|2022-02-28 22:15:00|6773.7|6769.7|6776.8|6772.8|6777|6773|6772.5|6768.5|122
1646086800000|2022-02-28 22:20:00|6776.9|6772.9|6777.7|6773.7|6780.3|6776.3|6776.4|6772.4|91
1646087100000|2022-02-28 22:25:00|6777.6|6773.6|6776.6|6772.6|6777.6|6773.6|6775|6771|141
1646087400000|2022-02-28 22:30:00|6776.8|6772.8|6774.7|6770.7|6776.8|6772.8|6773.7|6769.7|150
1646087700000|2022-02-28 22:35:00|6774.6|6770.6|6774.5|6770.5|6774.6|6770.6|6773.2|6769.4|145
1646088000000|2022-02-28 22:40:00|6774.4|6770.4|6775.6|6771.6|6776|6772|6773.3|6769.3|132
1646088300000|2022-02-28 22:45:00|6775.8|6771.8|6774.4|6770.4|6776|6772|6773.9|6769.9|169
1646088600000|2022-02-28 22:50:00|6774.5|6770.5|6772.5|6769.5|6775|6771|6772.3|6768.8|159
1646088900000|2022-02-28 22:55:00|6772.6|6769.6|6773|6769.4|6773.2|6770|6772.2|6768.2|178
1646089200000|2022-02-28 23:00:00|6772.9|6769.7|6773.2|6770.2|6778.1|6774.1|6770.9|6766.9|392
1646089500000|2022-02-28 23:05:00|6773.6|6769.9|6772.9|6769.9|6774|6771|6772.5|6769.5|162
1646089800000|2022-02-28 23:10:00|6772.8|6769.8|6772.4|6769.4|6773.3|6770.3|6772.1|6769.1|108
1646090100000|2022-02-28 23:15:00|6772.5|6769.5|6773.2|6770.2|6773.7|6770.7|6772.2|6769.2|136
1646090400000|2022-02-28 23:20:00|6773.1|6770.1|6772.4|6769.4|6773.6|6770.6|6772.2|6769.2|131
1646090700000|2022-02-28 23:25:00|6772.5|6769.5|6774.4|6771.4|6774.6|6771.6|6772|6769.4|135
1646091000000|2022-02-28 23:30:00|6774.5|6771.5|6774.4|6771.4|6774.8|6772.4|6773.8|6771.2|97
1646091300000|2022-02-28 23:35:00|6774.5|6771.5|6773.8|6770.8|6775.3|6772.3|6773.6|6770.6|150
1646091600000|2022-02-28 23:40:00|6773.7|6770.7|6773.2|6770.2|6773.9|6771.4|6772.8|6769.8|104
1646091900000|2022-02-28 23:45:00|6773.1|6770.1|6771.8|6768.8|6773.2|6770.2|6771.6|6768.6|193
1646092200000|2022-02-28 23:50:00|6771.9|6768.9|6770.9|6767.9|6772.1|6769.1|6770.6|6767.6|150
1646092500000|2022-02-28 23:55:00|6771|6768|6767.7|6764.7|6771.2|6768.2|6767.1|6764.1|161
1646092800000|2022-03-01 00:00:00|6767.9|6764.9|6767.2|6764.2|6769|6766|6766.5|6763.7|197
1646093100000|2022-03-01 00:05:00|6767.1|6764.1|6766.7|6763.7|6767.7|6764.7|6766|6763.3|193
1646093400000|2022-03-01 00:10:00|6766.1|6764.3|6766.4|6763.4|6767|6764.5|6765.4|6763.1|134
1646093700000|2022-03-01 00:15:00|6766.3|6763.3|6766.2|6764.4|6767.8|6765.5|6765.7|6763.2|168
1646094000000|2022-03-01 00:20:00|6766.1|6764.3|6764.3|6762.5|6767|6764.5|6763.9|6761.7|153
1646094300000|2022-03-01 00:25:00|6764.2|6762.4|6763.6|6760.6|6765.9|6763.5|6763.3|6760.3|172
1646094600000|2022-03-01 00:30:00|6763.8|6760.8|6762.1|6760.3|6765|6762|6761.9|6759.5|188
1646094900000|2022-03-01 00:35:00|6762.2|6760.4|6762.7|6760.9|6763.8|6761.5|6761.4|6758.9|192
1646095200000|2022-03-01 00:40:00|6762.6|6760.8|6760.7|6758.9|6763.2|6761.1|6759.9|6757.7|207
1646095500000|2022-03-01 00:45:00|6760.8|6759|6758.2|6756.4|6760.9|6759.1|6757.3|6755|205
1646095800000|2022-03-01 00:50:00|6758|6756.2|6763.7|6760.7|6763.8|6760.8|6758|6755.6|299
1646096100000|2022-03-01 00:55:00|6763.8|6760.8|6762.1|6760.3|6763.8|6761.1|6761.1|6758.6|270
1646096400000|2022-03-01 01:00:00|6762|6760.2|6758.9|6757.1|6763.8|6761.7|6758.7|6756.2|231
1646096700000|2022-03-01 01:05:00|6758.8|6757|6760.1|6758.3|6761.2|6758.9|6758.8|6756.5|164
1646097000000|2022-03-01 01:10:00|6760|6758.2|6759|6756|6760.6|6758.3|6756.5|6754.6|188
1646097300000|2022-03-01 01:15:00|6758.5|6756.7|6759.1|6757.3|6760.2|6757.7|6757.1|6755.1|229
1646097600000|2022-03-01 01:20:00|6759.2|6757.4|6762.1|6760.3|6763.5|6761.1|6758.9|6756.5|288
1646097900000|2022-03-01 01:25:00|6762.2|6760.4|6765.9|6762.9|6766.3|6763.3|6761.1|6758.6|286
1646098200000|2022-03-01 01:30:00|6766|6763|6769|6766|6770|6767.6|6765.6|6762.6|330
1646098500000|2022-03-01 01:35:00|6769.1|6766.1|6769.6|6766.6|6769.7|6767.1|6767.6|6765.1|241
1646098800000|2022-03-01 01:40:00|6769.7|6766.7|6766.8|6763.8|6770.7|6768.2|6765.2|6762.2|333
1646099100000|2022-03-01 01:45:00|6766.7|6763.7|6763.8|6762|6768.4|6765.4|6763.4|6761|390
1646099400000|2022-03-01 01:50:00|6763.7|6761.9|6762.2|6759.2|6764.5|6762.1|6761.6|6759.1|286
1646099700000|2022-03-01 01:55:00|6762.3|6759.3|6762.2|6759.2|6763.4|6761.2|6760.8|6758.5|260
1646100000000|2022-03-01 02:00:00|6761.6|6759.8|6762.3|6760.5|6764.6|6762.4|6761.3|6758.9|309
1646100300000|2022-03-01 02:05:00|6762.4|6760.6|6761|6759.2|6763.6|6761.2|6760.1|6758|184
1646100600000|2022-03-01 02:10:00|6760.9|6759.1|6757.8|6754.8|6761.6|6759.2|6757.7|6754.7|331
1646100900000|2022-03-01 02:15:00|6757.7|6754.7|6757.9|6754.9|6758.4|6756|6756.5|6754.2|239
1646101200000|2022-03-01 02:20:00|6758|6755|6759|6757.2|6759.7|6757.4|6756.7|6754.2|183
1646101500000|2022-03-01 02:25:00|6758.9|6757.1|6760|6758.2|6761.1|6758.7|6758.9|6756.5|194
1646101800000|2022-03-01 02:30:00|6759.9|6758.1|6762.1|6760.3|6763.5|6761.3|6759.9|6758.1|211
1646102100000|2022-03-01 02:35:00|6762.2|6760.4|6759.7|6757.9|6762.9|6760.6|6759.7|6757.5|242
1646102400000|2022-03-01 02:40:00|6759.8|6758|6762.1|6760.3|6762.6|6760.7|6759.4|6756.9|233
1646102700000|2022-03-01 02:45:00|6762.2|6760.4|6760.7|6758.9|6762.7|6760.4|6759.7|6757.3|157
1646103000000|2022-03-01 02:50:00|6760.6|6758.8|6760.5|6758.7|6762|6759.7|6759.4|6757.6|174
1646103300000|2022-03-01 02:55:00|6760.8|6759|6761.7|6759.9|6764.3|6762.5|6760.7|6758.3|244
1646103600000|2022-03-01 03:00:00|6761.8|6760|6761.1|6759.3|6762.2|6760.2|6760.2|6758.1|240
1646103900000|2022-03-01 03:05:00|6761|6759.2|6759.3|6757.5|6761.8|6759.4|6758.4|6756.3|313
1646104200000|2022-03-01 03:10:00|6760|6757|6755.6|6753.8|6760|6757.8|6755.4|6753.6|311
1646104500000|2022-03-01 03:15:00|6755.3|6753.5|6756|6754.2|6756.6|6754.7|6754.6|6752.8|154
1646104800000|2022-03-01 03:20:00|6755.9|6754.1|6755.9|6754.1|6756.5|6754.2|6753.8|6751.5|208
1646105100000|2022-03-01 03:25:00|6756|6754.2|6755.9|6751.9|6759.3|6755.3|6753.4|6750.4|398
1646105400000|2022-03-01 03:30:00|6755.3|6752.3|6755.9|6754.1|6758.2|6755.7|6754.5|6750.5|299
1646105700000|2022-03-01 03:35:00|6755.8|6754|6751.9|6750.1|6756.7|6754.3|6751.7|6749.4|300
1646106000000|2022-03-01 03:40:00|6752.1|6750.3|6752.4|6749.4|6753.2|6751|6749.9|6747.5|275
1646106300000|2022-03-01 03:45:00|6752.3|6749.3|6752.6|6750.8|6754.5|6752|6750.7|6748.4|226
1646106600000|2022-03-01 03:50:00|6752.5|6750.7|6753.2|6751.4|6753.8|6751.9|6752.4|6750.1|167
1646106900000|2022-03-01 03:55:00|6753.3|6751.5|6753.9|6752.1|6755.8|6753.4|6752.8|6750.3|246
1646107200000|2022-03-01 04:00:00|6753.8|6752|6755|6752|6756.8|6754.3|6752.1|6750.1|301
1646107500000|2022-03-01 04:05:00|6755.1|6752.1|6754.6|6752.8|6758.4|6756.2|6754.6|6752.1|262
1646107800000|2022-03-01 04:10:00|6754.7|6752.9|6759.3|6757.5|6759.5|6757.7|6754.7|6752.8|275
1646108100000|2022-03-01 04:15:00|6759.4|6757.6|6757.9|6756.1|6761|6758.7|6757.8|6756|234
1646108400000|2022-03-01 04:20:00|6757.8|6756|6760.4|6758.6|6760.6|6758.6|6757.6|6755.6|223
1646108700000|2022-03-01 04:25:00|6760.3|6758.5|6758.7|6756.9|6760.6|6758.8|6758.7|6756.4|176
1646109000000|2022-03-01 04:30:00|6758.8|6757|6757.2|6755.4|6759.4|6757.3|6756.9|6754.6|210
1646109300000|2022-03-01 04:35:00|6757.3|6755.5|6759.4|6757.6|6760.1|6757.8|6757.2|6755.1|216
1646109600000|2022-03-01 04:40:00|6759.2|6757.4|6757.9|6756.1|6760.6|6758.2|6757.2|6755.4|199
1646109900000|2022-03-01 04:45:00|6758|6756.2|6760.1|6758.3|6761.1|6759.1|6758|6756.2|155
1646110200000|2022-03-01 04:50:00|6760.2|6758.4|6760.1|6758.3|6760.8|6759|6759.5|6757.7|248
1646110500000|2022-03-01 04:55:00|6760.2|6758.4|6761.3|6759.5|6761.4|6759.6|6759.3|6757.5|247
1646110800000|2022-03-01 05:00:00|6761.2|6759.4|6762.1|6760.3|6762.6|6760.6|6761.2|6759.4|251
1646111100000|2022-03-01 05:05:00|6762|6760.2|6761.2|6759.4|6763.3|6761|6761.1|6759.3|198
1646111400000|2022-03-01 05:10:00|6761.1|6759.3|6761.4|6759.6|6762|6760.2|6760.8|6759|176
1646111700000|2022-03-01 05:15:00|6761.5|6759.7|6761.8|6760|6762.4|6760.6|6761.1|6759.2|180
1646112000000|2022-03-01 05:20:00|6761.9|6760.1|6762|6760.2|6762.8|6760.7|6761.1|6759.1|223
1646112300000|2022-03-01 05:25:00|6762.1|6760.3|6763.3|6761.5|6763.9|6761.8|6761.5|6759.2|183
1646112600000|2022-03-01 05:30:00|6763.4|6761.6|6764|6762.2|6764.7|6762.6|6763.3|6761.5|170
1646112900000|2022-03-01 05:35:00|6764.3|6762.5|6763.5|6761.7|6765.4|6763.2|6762.9|6761.1|196
1646113200000|2022-03-01 05:40:00|6763.6|6761.8|6763.3|6761.5|6764.4|6762.2|6762.9|6760.8|206
1646113500000|2022-03-01 05:45:00|6763.2|6761.4|6763.7|6761.9|6764.5|6762.2|6763.1|6760.7|225
1646113800000|2022-03-01 05:50:00|6763.6|6761.8|6765.6|6763.8|6765.7|6763.9|6763.4|6761.1|179
1646114100000|2022-03-01 05:55:00|6765.5|6763.7|6765.9|6764.1|6766.9|6765.1|6765.4|6763.4|213
1646114400000|2022-03-01 06:00:00|6765.8|6764|6766.3|6763.3|6766.3|6764.4|6765|6762.8|193
1646114700000|2022-03-01 06:05:00|6765.8|6764|6768|6765|6768.1|6765.7|6765.2|6763.3|178
1646115000000|2022-03-01 06:10:00|6768.2|6765.2|6766.5|6764.7|6768.3|6765.9|6766.1|6764.1|175
1646115300000|2022-03-01 06:15:00|6767.4|6764.4|6767.6|6765.8|6769.3|6766.9|6766.1|6764.3|220
1646115600000|2022-03-01 06:20:00|6767.5|6765.7|6773|6771.2|6773.4|6771.2|6767.2|6764.8|190
1646115900000|2022-03-01 06:25:00|6773.1|6771.3|6774.5|6772.7|6775|6773.2|6772.6|6770.6|215
1646116200000|2022-03-01 06:30:00|6774.4|6772.6|6774.3|6772.5|6775.2|6773.1|6773.6|6771.6|206
1646116500000|2022-03-01 06:35:00|6774.4|6772.6|6771.5|6769.7|6774.5|6772.7|6771.1|6769.3|228
1646116800000|2022-03-01 06:40:00|6771.6|6769.8|6774.2|6772.4|6774.5|6772.7|6771.6|6769.8|256
1646117100000|2022-03-01 06:45:00|6774.3|6772.5|6774.4|6772.6|6775.1|6773|6773.5|6771.3|284
1646117400000|2022-03-01 06:50:00|6774.5|6772.7|6775.3|6772.3|6776.2|6774.2|6773.8|6771.5|223
1646117700000|2022-03-01 06:55:00|6775.2|6772.2|6777.5|6774.5|6777.6|6774.9|6773.9|6771.6|289
1646118000000|2022-03-01 07:00:00|6777.4|6775.6|6779.8|6776.8|6780.4|6777.9|6776.5|6774.2|361
1646118300000|2022-03-01 07:05:00|6779.5|6777.7|6786.7|6784.9|6788.2|6785.8|6778.9|6776.8|568
1646118600000|2022-03-01 07:10:00|6786.8|6785|6786.3|6783.3|6790|6787.1|6785.3|6782.9|421
1646118900000|2022-03-01 07:15:00|6786.4|6783.4|6787.9|6786.1|6788.8|6786.5|6784.9|6783|370
1646119200000|2022-03-01 07:20:00|6787.7|6785.9|6786.7|6784.9|6788.6|6786.5|6785.8|6784|316
1646119500000|2022-03-01 07:25:00|6786.9|6785.1|6784.8|6783|6788|6785.7|6784.7|6782.6|227
1646119800000|2022-03-01 07:30:00|6784.7|6782.9|6784.2|6782.4|6786.8|6784.4|6781.6|6779.7|339
1646120100000|2022-03-01 07:35:00|6784.5|6782.7|6782.2|6780.4|6785.4|6783|6781.9|6779.6|353
1646120400000|2022-03-01 07:40:00|6782.1|6780.3|6782.4|6780.6|6782.8|6781|6780.2|6778.3|332
1646120700000|2022-03-01 07:45:00|6782.6|6780.8|6785.3|6783.5|6785.5|6783.6|6782.5|6780.7|309
1646121000000|2022-03-01 07:50:00|6785.4|6783.6|6782.6|6780.8|6786.4|6784.6|6782.6|6780.4|361
1646121300000|2022-03-01 07:55:00|6782.7|6780.9|6785.7|6783.9|6785.8|6783.9|6779.8|6777.4|400
1646121600000|2022-03-01 08:00:00|6785.8|6784|6789.7|6786.7|6790.5|6787.8|6783.9|6781.2|496
1646121900000|2022-03-01 08:05:00|6789.8|6786.8|6787.8|6786|6790.5|6787.9|6787.6|6785.2|462
1646122200000|2022-03-01 08:10:00|6787.7|6785.9|6786.3|6784.5|6789.8|6787.5|6785.6|6783.3|430
1646122500000|2022-03-01 08:15:00|6786.4|6784.6|6784.9|6783.1|6787.4|6784.8|6783.5|6781.7|409
1646122800000|2022-03-01 08:20:00|6785|6783.2|6782.1|6780.3|6787.1|6785.3|6780.6|6778.1|407
1646123100000|2022-03-01 08:25:00|6782|6780.2|6783.8|6780.8|6784.7|6782.2|6781.6|6779.2|443
1646123400000|2022-03-01 08:30:00|6783.7|6780.7|6784.9|6783.1|6786.6|6784.2|6782.4|6780.2|440
1646123700000|2022-03-01 08:35:00|6785|6783.2|6786.9|6785.1|6788.8|6786.3|6783.8|6781.5|405
1646124000000|2022-03-01 08:40:00|6787|6785.2|6787.2|6785.4|6788.2|6785.5|6785|6782.9|391
1646124300000|2022-03-01 08:45:00|6787.1|6785.3|6786.2|6784.4|6789.2|6786.8|6785.1|6783.1|386
1646124600000|2022-03-01 08:50:00|6786.7|6783.7|6788.1|6786.3|6788.6|6786.8|6785.6|6783.2|396
1646124900000|2022-03-01 08:55:00|6788.2|6786.4|6790.3|6788.5|6790.9|6788.8|6786.9|6784.5|379
1646125200000|2022-03-01 09:00:00|6791|6788|6789.1|6787.3|6791.9|6790|6788.9|6786.6|397
1646125500000|2022-03-01 09:05:00|6789.2|6787.4|6791|6789.2|6791.7|6789.4|6788.4|6786.3|398
1646125800000|2022-03-01 09:10:00|6790.9|6789.1|6786.2|6783.2|6791.3|6789.1|6785.5|6783.1|487
1646126100000|2022-03-01 09:15:00|6786.3|6783.3|6787.5|6785.7|6789.4|6787.1|6785.4|6783.1|390
1646126400000|2022-03-01 09:20:00|6787.6|6785.8|6785.1|6783.3|6789.9|6787.5|6784|6781.5|478
1646126700000|2022-03-01 09:25:00|6785.2|6783.4|6782.6|6780.8|6786.7|6784.1|6782.6|6780.2|441
1646127000000|2022-03-01 09:30:00|6782.7|6780.9|6783.3|6780.3|6784.7|6782.2|6780.5|6778.2|343
1646127300000|2022-03-01 09:35:00|6782.8|6781|6784.9|6783.1|6785.6|6783.2|6780.9|6778.7|471
1646127600000|2022-03-01 09:40:00|6785.1|6783.3|6786.3|6783.3|6787.5|6785.2|6783.7|6781.3|438
1646127900000|2022-03-01 09:45:00|6785.8|6784|6780.5|6778.7|6786.2|6784|6779.6|6777|469
1646128200000|2022-03-01 09:50:00|6780.4|6778.6|6775.1|6772.1|6781.7|6779.3|6774.7|6771.9|474
1646128500000|2022-03-01 09:55:00|6775|6772|6773.7|6770.7|6776.9|6774.4|6773|6770.7|390
1646128800000|2022-03-01 10:00:00|6773.6|6770.6|6771.9|6768.9|6774.9|6772.7|6771.6|6768.9|387
1646129100000|2022-03-01 10:05:00|6771.8|6768.8|6767.5|6765.7|6772.6|6770.4|6767.3|6765.1|468
1646129400000|2022-03-01 10:10:00|6766.7|6764.9|6762.3|6760.5|6767.1|6764.9|6761.7|6759.6|484
1646129700000|2022-03-01 10:15:00|6762.4|6760.6|6767|6765.2|6767.9|6765.5|6762|6759.6|440
1646130000000|2022-03-01 10:20:00|6766.9|6765.1|6769.6|6767.8|6770.4|6768.2|6766.6|6764.3|389
1646130300000|2022-03-01 10:25:00|6769.5|6767.7|6771.7|6769.9|6773.4|6771.1|6768.9|6766.9|347
1646130600000|2022-03-01 10:30:00|6772.3|6769.3|6769.3|6766.3|6772.7|6770|6767.3|6764.6|531
1646130900000|2022-03-01 10:35:00|6769.4|6766.4|6766.7|6763.7|6769.9|6767.5|6765.1|6762.6|464
1646131200000|2022-03-01 10:40:00|6766.6|6763.6|6768.7|6765.7|6770.6|6768.3|6766.1|6763.1|454
1646131500000|2022-03-01 10:45:00|6768.8|6765.8|6775.8|6772.8|6776.6|6774.2|6767.6|6765.1|434
1646131800000|2022-03-01 10:50:00|6775.7|6772.7|6769.7|6766.7|6776.6|6774.2|6769.3|6766.6|464
1646132100000|2022-03-01 10:55:00|6769.3|6766.3|6770.5|6768.7|6771.1|6769|6766.6|6764.3|432
1646132400000|2022-03-01 11:00:00|6770.4|6768.6|6770.3|6768.5|6772.6|6770.3|6768.5|6766.1|564
1646132700000|2022-03-01 11:05:00|6770.4|6768.6|6770.7|6768.9|6774.7|6772.3|6769.7|6767.3|522
1646133000000|2022-03-01 11:10:00|6770.8|6769|6774.9|6773.1|6776.2|6773.9|6770|6767.6|466
1646133300000|2022-03-01 11:15:00|6774.8|6773|6773.1|6771.3|6778.3|6776|6771.7|6769.5|458
1646133600000|2022-03-01 11:20:00|6773.5|6770.5|6773|6771.2|6776.9|6774.6|6772.7|6770.2|461
1646133900000|2022-03-01 11:25:00|6773.2|6771.4|6773.5|6771.7|6774.1|6771.9|6769.7|6767.3|513
1646134200000|2022-03-01 11:30:00|6774.2|6771.2|6776.1|6774.3|6776.5|6774.4|6773.2|6771.1|474
1646134500000|2022-03-01 11:35:00|6776|6774.2|6774.1|6772.3|6778|6776|6773.7|6771.6|437
1646134800000|2022-03-01 11:40:00|6774|6772.2|6774.9|6773.1|6776.4|6773.9|6773.6|6771.3|373
1646135100000|2022-03-01 11:45:00|6774.8|6773|6774.7|6772.9|6776.7|6774.9|6774.2|6772.2|398
1646135400000|2022-03-01 11:50:00|6774.8|6773|6775|6773.2|6775.7|6773.9|6773|6771|315
1646135700000|2022-03-01 11:55:00|6774.8|6773|6774.7|6772.9|6776.5|6774.4|6773.6|6771.7|327
1646136000000|2022-03-01 12:00:00|6774.8|6773|6779.5|6777.7|6780.2|6778.3|6773.9|6771.8|342
1646136300000|2022-03-01 12:05:00|6779.6|6777.8|6778.7|6776.9|6781.1|6779|6776.5|6774.4|404
1646136600000|2022-03-01 12:10:00|6778.6|6776.8|6777.7|6774.7|6779.8|6778|6775.6|6773.8|316
1646136900000|2022-03-01 12:15:00|6777.6|6774.6|6773.3|6771.5|6777.6|6775.2|6772.5|6770.7|388
1646137200000|2022-03-01 12:20:00|6773.4|6771.6|6778.4|6776.6|6779|6776.7|6773.4|6771.6|327
1646137500000|2022-03-01 12:25:00|6778.5|6776.7|6778.8|6777|6779.4|6777.4|6775.8|6774|335
1646137800000|2022-03-01 12:30:00|6778.7|6776.9|6774.6|6772.8|6778.7|6776.9|6773.6|6771.1|364
1646138100000|2022-03-01 12:35:00|6774.3|6772.5|6774.2|6772.4|6776.4|6774.6|6773.9|6771.6|358
1646138400000|2022-03-01 12:40:00|6774.1|6772.3|6771.7|6769.9|6774.6|6772.6|6771.5|6769.7|398
1646138700000|2022-03-01 12:45:00|6771.5|6769.7|6770.2|6768.4|6772.3|6770.2|6767.1|6765.3|430
1646139000000|2022-03-01 12:50:00|6770.1|6768.3|6768|6766.2|6770.9|6769|6767|6765.2|394
1646139300000|2022-03-01 12:55:00|6768.1|6766.3|6769.8|6768|6771.3|6769.5|6767.5|6765.7|456
1646139600000|2022-03-01 13:00:00|6769.7|6767.9|6774.2|6772.4|6774.9|6772.8|6768.4|6766.1|490
1646139900000|2022-03-01 13:05:00|6774.6|6772.8|6773.3|6771.5|6775.5|6773.3|6771.2|6768.9|430
1646140200000|2022-03-01 13:10:00|6773.2|6771.4|6771.8|6770|6773.6|6771.8|6769.8|6768|421
1646140500000|2022-03-01 13:15:00|6771.7|6769.9|6771.4|6769.6|6772.6|6770.8|6770.7|6768.4|416
1646140800000|2022-03-01 13:20:00|6771.5|6769.7|6770.8|6769|6772.7|6770.9|6767.7|6765.2|504
1646141100000|2022-03-01 13:25:00|6770.7|6768.9|6772.9|6771.1|6774.6|6772.4|6770.3|6767.9|516
1646141400000|2022-03-01 13:30:00|6773.2|6771.4|6775.1|6773.3|6775.8|6773.9|6771|6768.7|557
1646141700000|2022-03-01 13:35:00|6774.9|6773.1|6776|6774.2|6777|6775.2|6773.6|6771.8|485
1646142000000|2022-03-01 13:40:00|6775.9|6774.1|6778.4|6775.4|6779.5|6777.1|6774.9|6773.1|378
1646142300000|2022-03-01 13:45:00|6778.5|6775.5|6773.7|6770.7|6779.5|6777.2|6773.5|6770.7|455
1646142600000|2022-03-01 13:50:00|6773.8|6770.8|6779.4|6776.4|6779.4|6776.4|6773.6|6770.6|463
1646142900000|2022-03-01 13:55:00|6779.5|6776.5|6777.7|6775.9|6779.5|6776.9|6774.6|6772.4|420
1646143200000|2022-03-01 14:00:00|6777.3|6775.5|6776.5|6773.5|6778.7|6776.9|6775.4|6773.1|427
1646143500000|2022-03-01 14:05:00|6776.4|6773.4|6773.4|6771.6|6776.5|6774.2|6771.5|6769.3|428
1646143800000|2022-03-01 14:10:00|6773.9|6770.9|6773.9|6770.9|6775.8|6774|6771.9|6770|483
1646144100000|2022-03-01 14:15:00|6773.5|6771.7|6773.5|6771.7|6776.6|6774.3|6773.3|6770.9|447
1646144400000|2022-03-01 14:20:00|6773.6|6771.8|6774.6|6772.8|6774.7|6772.9|6771.5|6769.4|477
1646144700000|2022-03-01 14:25:00|6774.7|6772.9|6775.6|6773.8|6776.3|6774.5|6774.3|6772.3|399
1646145000000|2022-03-01 14:30:00|6775.7|6773.9|6775.9|6774.1|6779.2|6777.2|6773.3|6771.2|475
1646145300000|2022-03-01 14:35:00|6776|6774.2|6777|6775.2|6778.4|6776.3|6774.8|6772.5|459
1646145600000|2022-03-01 14:40:00|6777.1|6775.3|6777.8|6774.8|6778.8|6776.9|6775.9|6773.5|388
1646145900000|2022-03-01 14:45:00|6777.9|6774.9|6774.7|6772.9|6778.8|6775.8|6773.6|6771.3|495
1646146200000|2022-03-01 14:50:00|6774.6|6772.8|6774|6772.2|6776.2|6773.6|6771.8|6769.4|408
1646146500000|2022-03-01 14:55:00|6773.9|6772.1|6776.8|6772.8|6777.5|6774.5|6773.2|6771.3|452
1646146800000|2022-03-01 15:00:00|6777|6774|6770.6|6768.8|6778.6|6775.6|6769.7|6767.4|554
1646147100000|2022-03-01 15:05:00|6770.4|6768.6|6770.3|6768.5|6773.9|6771.4|6769.3|6767.4|519
1646147400000|2022-03-01 15:10:00|6770.1|6768.3|6768.3|6766.5|6770.1|6768.3|6765.8|6762.8|523
1646147700000|2022-03-01 15:15:00|6768.8|6767|6776|6774.2|6776.4|6774.3|6768|6766|494
1646148000000|2022-03-01 15:20:00|6776.4|6774.6|6772.3|6769.3|6778.6|6776.1|6771|6768.6|471
1646148300000|2022-03-01 15:25:00|6772.4|6769.4|6770.9|6767.9|6774|6771|6768.7|6766.5|466
1646148600000|2022-03-01 15:30:00|6771|6768|6769.8|6766.8|6774.3|6772|6767.9|6765.5|480
1646148900000|2022-03-01 15:35:00|6769.9|6766.9|6768.3|6765.3|6770.7|6768.3|6766.5|6763.5|492
1646149200000|2022-03-01 15:40:00|6768.2|6765.2|6770.5|6768.7|6771.6|6769.2|6766.2|6763.8|453
1646149500000|2022-03-01 15:45:00|6770.7|6768.9|6762.6|6759.6|6771.9|6770.1|6761.8|6759.2|504
1646149800000|2022-03-01 15:50:00|6762.7|6759.7|6766.9|6763.9|6767.4|6765.3|6760.7|6758.9|507
1646150100000|2022-03-01 15:55:00|6766.6|6764.8|6769.8|6768|6770.5|6768.2|6765.7|6763.4|424
1646150400000|2022-03-01 16:00:00|6770.3|6767.3|6763.6|6761.8|6770.4|6768|6762.8|6760.6|416
1646150700000|2022-03-01 16:05:00|6763.7|6761.9|6764.4|6762.6|6766.1|6763.9|6763|6760.8|399
1646151000000|2022-03-01 16:10:00|6764.5|6762.7|6763.9|6762.1|6767|6765|6763|6761.2|385
1646151300000|2022-03-01 16:15:00|6763.6|6761.8|6762.9|6761.1|6764.1|6762.2|6761.2|6758.9|337
1646151600000|2022-03-01 16:20:00|6762.7|6760.9|6762.4|6759.4|6764.2|6762.4|6761.3|6758.8|430
1646151900000|2022-03-01 16:25:00|6762.3|6759.3|6762.1|6760.3|6762.8|6760.5|6759.7|6757.4|391
1646152200000|2022-03-01 16:30:00|6763.1|6760.1|6760.7|6757.7|6763.1|6760.1|6759.1|6756.6|579
1646152500000|2022-03-01 16:35:00|6760.8|6757.8|6760.8|6759|6763.4|6761|6760.2|6757.5|538
1646152800000|2022-03-01 16:40:00|6761.4|6758.4|6760.3|6758.5|6763.5|6760.5|6759.6|6757|622
1646153100000|2022-03-01 16:45:00|6761|6758|6758.4|6755.4|6761.3|6758.9|6756.9|6754.4|611
1646153400000|2022-03-01 16:50:00|6758.7|6755.7|6756.7|6754.9|6759.5|6757|6756.4|6753.8|564
1646153700000|2022-03-01 16:55:00|6756.6|6754.8|6755.6|6753.8|6757.8|6755.4|6753.5|6751.2|591
1646154000000|2022-03-01 17:00:00|6755.7|6753.9|6754.7|6752.9|6758.9|6756.5|6754.4|6752|519
1646154300000|2022-03-01 17:05:00|6754.8|6753|6750.2|6747.2|6756.6|6754.2|6748.5|6746.1|574
1646154600000|2022-03-01 17:10:00|6749.5|6747.7|6755.4|6752.4|6756.4|6753.4|6749.4|6746.7|602
1646154900000|2022-03-01 17:15:00|6754.8|6753|6758.5|6756.7|6758.5|6756.7|6753|6751.2|423
1646155200000|2022-03-01 17:20:00|6758.7|6756.9|6757|6755.2|6759.4|6757.3|6756.5|6754.3|452
1646155500000|2022-03-01 17:25:00|6756.8|6755|6753.7|6751.9|6758|6755.8|6753.6|6751.8|397
1646155800000|2022-03-01 17:30:00|6753.8|6752|6760.6|6758.8|6761.3|6759.1|6752.7|6750.4|369
1646156100000|2022-03-01 17:35:00|6760.7|6758.9|6760.6|6758.8|6765.4|6763.5|6759.8|6757.6|481
1646156400000|2022-03-01 17:40:00|6761.1|6759.3|6766.9|6765.1|6767.2|6765.4|6760.9|6758.8|436
1646156700000|2022-03-01 17:45:00|6767|6765.2|6768.6|6766.8|6769.3|6767.5|6764.6|6762.8|393
1646157000000|2022-03-01 17:50:00|6768.5|6766.7|6763.2|6761.4|6769.7|6767.9|6762.7|6760.9|381
1646157300000|2022-03-01 17:55:00|6763.1|6761.3|6761.8|6757.8|6763.7|6761.9|6761.4|6757.8|378
1646157600000|2022-03-01 18:00:00|6762.3|6758.3|6761.2|6759.4|6763.1|6761.1|6759.6|6756.3|293
1646157900000|2022-03-01 18:05:00|6761.3|6759.5|6759.3|6757.5|6761.6|6759.8|6757.2|6755.4|293
1646158200000|2022-03-01 18:10:00|6759.2|6757.4|6758.6|6755.6|6759.9|6757.5|6756.9|6754.6|301
1646158500000|2022-03-01 18:15:00|6758|6756.2|6754.2|6751.2|6759.3|6757.2|6753.1|6751.2|365
1646158800000|2022-03-01 18:20:00|6753.6|6751.8|6754.7|6751.7|6756|6753.8|6753.5|6751.4|332
1646159100000|2022-03-01 18:25:00|6754.4|6752.6|6752.6|6750.8|6755.1|6752.8|6751.7|6749.4|402
1646159400000|2022-03-01 18:30:00|6752.5|6750.7|6755|6753.2|6756|6753.7|6752.4|6749.9|322
1646159700000|2022-03-01 18:35:00|6754.9|6753.1|6762.1|6759.1|6762.4|6760.1|6754.5|6752.3|378
1646160000000|2022-03-01 18:40:00|6762.2|6759.2|6763|6760|6764.3|6762.2|6760.9|6758.4|441
1646160300000|2022-03-01 18:45:00|6763.1|6760.1|6758.1|6755.1|6763.8|6761.5|6757.7|6755.1|383
1646160600000|2022-03-01 18:50:00|6758|6755|6757.5|6754.5|6759.4|6757.6|6756.2|6754.1|407
1646160900000|2022-03-01 18:55:00|6756.8|6755|6759|6757.2|6759.6|6757.5|6756.1|6753.6|428
1646161200000|2022-03-01 19:00:00|6759.1|6757.3|6756|6753|6759.9|6757.4|6755.6|6753|368
1646161500000|2022-03-01 19:05:00|6756.1|6753.1|6750.8|6749|6756.1|6753.5|6750.5|6748.2|368
1646161800000|2022-03-01 19:10:00|6751.3|6748.3|6745.7|6743.9|6751.6|6749.5|6744.6|6742.2|330
1646162100000|2022-03-01 19:15:00|6745.8|6744|6747.1|6744.1|6747.5|6745.1|6741.7|6739.7|438
1646162400000|2022-03-01 19:20:00|6746.5|6744.7|6746.5|6744.7|6748.4|6745.8|6744.4|6742.5|371
1646162700000|2022-03-01 19:25:00|6746.1|6744.3|6748.7|6746.9|6749.6|6747.3|6745.2|6743.1|276
1646163000000|2022-03-01 19:30:00|6748.8|6747|6752.2|6749.2|6754.6|6752.1|6748.7|6746.9|387
1646163300000|2022-03-01 19:35:00|6752.1|6749.1|6757.3|6754.3|6758.1|6755.7|6750.5|6747.9|410
1646163600000|2022-03-01 19:40:00|6757.1|6754.1|6755.1|6753.3|6757.7|6755.3|6754.7|6752.2|386
1646163900000|2022-03-01 19:45:00|6755|6753.2|6750.2|6748.4|6755.7|6753.3|6749.8|6747.7|351
1646164200000|2022-03-01 19:50:00|6750.7|6747.7|6745.6|6742.6|6750.8|6748.4|6744.9|6742.5|383
1646164500000|2022-03-01 19:55:00|6745.7|6742.7|6748.8|6747|6750|6747.7|6744.9|6742.5|371
1646164800000|2022-03-01 20:00:00|6748.5|6746.7|6751.2|6748.2|6751.2|6748.3|6745.3|6743.2|380
1646165100000|2022-03-01 20:05:00|6751.1|6748.1|6754.2|6751.2|6755|6752.1|6751.1|6748.1|431
1646165400000|2022-03-01 20:10:00|6754.1|6751.1|6757|6754|6758|6755.5|6753.9|6751.1|361
1646165700000|2022-03-01 20:15:00|6757.1|6754.1|6753.3|6750.3|6758.3|6755.7|6752|6749.7|363
1646166000000|2022-03-01 20:20:00|6752.3|6750.5|6757.7|6754.7|6758.3|6755.8|6751.1|6748.8|361
1646166300000|2022-03-01 20:25:00|6756.6|6754.8|6754.5|6751.5|6757.7|6755.3|6753.8|6751.2|302
1646166600000|2022-03-01 20:30:00|6753.5|6751.7|6750.9|6747.9|6754.1|6751.7|6748.8|6746.4|414
1646166900000|2022-03-01 20:35:00|6750.3|6748.5|6752.6|6749.6|6754.4|6751.4|6749.5|6747|355
1646167200000|2022-03-01 20:40:00|6752.4|6749.4|6751.6|6748.6|6754.1|6751.1|6750.9|6747.9|356
1646167500000|2022-03-01 20:45:00|6751.4|6748.4|6750.4|6747.4|6753.1|6750.1|6750.4|6747.4|376
1646167800000|2022-03-01 20:50:00|6749.9|6746.9|6753.4|6750.4|6753.7|6750.8|6749.4|6746.4|351
1646168100000|2022-03-01 20:55:00|6753.1|6750.1|6756.5|6753.5|6758.7|6756.3|6752.4|6749.4|390
1646168400000|2022-03-01 21:00:00|6756.6|6753.6|6765.5|6762.5|6765.5|6762.9|6756.6|6753.6|276
1646168700000|2022-03-01 21:05:00|6765.6|6762.6|6762.6|6759.6|6767.3|6764.3|6762.1|6759.1|272
1646169000000|2022-03-01 21:10:00|6762.7|6759.7|6762.8|6759.8|6764.5|6761.5|6762.5|6759.5|210
1646169300000|2022-03-01 21:15:00|6763.1|6760.1|6764.3|6761.3|6764.5|6761.5|6761.6|6759.1|198
1646169600000|2022-03-01 21:20:00|6764.5|6761.5|6761.8|6758.8|6764.8|6761.8|6761.2|6758.2|182
1646169900000|2022-03-01 21:25:00|6761.7|6758.7|6760.2|6757.2|6761.8|6758.8|6759.7|6756.7|205
1646170200000|2022-03-01 21:30:00|6760.1|6757.1|6757.8|6754.8|6760.2|6757.2|6757.7|6754.7|139
1646170500000|2022-03-01 21:35:00|6757.7|6754.7|6757.7|6754.7|6758.2|6755.2|6756.6|6753.6|155
1646170800000|2022-03-01 21:40:00|6757.8|6754.8|6759.6|6756.6|6759.7|6756.7|6757.5|6754.5|128
1646171100000|2022-03-01 21:45:00|6759.3|6756.3|6759.1|6756.1|6759.6|6756.6|6758.7|6755.7|170
1646171400000|2022-03-01 21:50:00|6759.2|6756.2|6759.1|6756.1|6759.3|6756.3|6758.4|6755.4|111
1646171700000|2022-03-01 21:55:00|6759|6756|6758|6754|6759.8|6756.7|6757.5|6753.5|194
1646172000000|2022-03-01 22:00:00|6757.9|6753.9|6758.1|6754.1|6758.2|6754.2|6757.8|6753.8|41
1646172300000|2022-03-01 22:05:00|6758|6754|6757.7|6753.7|6758.3|6754.3|6757.7|6753.7|48
1646172600000|2022-03-01 22:10:00|6757.6|6753.6|6757.3|6753.3|6758.8|6754.8|6757|6753|102
1646172900000|2022-03-01 22:15:00|6757.1|6753.1|6757.4|6753.4|6757.6|6753.6|6756.7|6752.7|78
1646173200000|2022-03-01 22:20:00|6757.2|6753.2|6757|6753|6757.7|6753.7|6757|6753|58
1646173500000|2022-03-01 22:25:00|6757.3|6753.3|6751.5|6747.5|6757.3|6753.3|6749.9|6745.9|203
1646173800000|2022-03-01 22:30:00|6751.6|6747.6|6750.6|6746.6|6755.1|6751.1|6749.6|6745.6|264
1646174100000|2022-03-01 22:35:00|6750.8|6746.8|6757.7|6753.7|6761.8|6757.8|6750.6|6746.6|217
1646174400000|2022-03-01 22:40:00|6757.8|6753.8|6757.8|6753.8|6760.7|6756.7|6757.5|6753.5|200
1646174700000|2022-03-01 22:45:00|6757.9|6753.9|6757.6|6753.6|6758.3|6754.3|6757.3|6753.3|86
1646175000000|2022-03-01 22:50:00|6757.5|6753.5|6757|6753|6757.7|6753.7|6756.7|6752.7|96
1646175300000|2022-03-01 22:55:00|6757.2|6753.2|6755.5|6751.5|6757.4|6753.4|6754.6|6750.9|189
1646175600000|2022-03-01 23:00:00|6755.7|6751.8|6755.6|6752.4|6757.8|6753.8|6753.4|6749.4|377
1646175900000|2022-03-01 23:05:00|6756.1|6752.1|6755.3|6752.3|6756.7|6753.7|6754.7|6751.5|185
1646176200000|2022-03-01 23:10:00|6755.5|6752.5|6757.2|6754.2|6757.3|6754.3|6755.1|6752.1|103
1646176500000|2022-03-01 23:15:00|6757.3|6754.3|6756|6753|6757.5|6754.5|6755.2|6752.2|142
1646176800000|2022-03-01 23:20:00|6756.1|6753.1|6757.7|6754.7|6757.7|6754.7|6755.8|6752.8|160
1646177100000|2022-03-01 23:25:00|6757.6|6754.6|6758.9|6755.9|6759.7|6756.7|6757.6|6754.6|166
1646177400000|2022-03-01 23:30:00|6759.1|6756.1|6765|6762|6765.1|6762.1|6758.6|6755.6|144
1646177700000|2022-03-01 23:35:00|6764.9|6761.9|6763.7|6760.7|6765.6|6762.6|6763.3|6760.3|130
1646178000000|2022-03-01 23:40:00|6763.6|6760.6|6761.6|6758.6|6763.9|6760.9|6760.5|6757.5|95
1646178300000|2022-03-01 23:45:00|6761.5|6758.5|6760.6|6757.6|6761.6|6758.6|6759.9|6756.9|97
1646178600000|2022-03-01 23:50:00|6760.5|6757.5|6761.8|6758.8|6762.1|6759.1|6760|6757|147
1646178900000|2022-03-01 23:55:00|6762.1|6759.1|6768.3|6765.3|6768.8|6765.8|6762.1|6759.1|150
1646179200000|2022-03-02 00:00:00|6768.2|6765.2|6765.1|6762.1|6768.6|6765.6|6764.6|6761.6|265
1646179500000|2022-03-02 00:05:00|6765.2|6762.2|6765.7|6762.7|6767.2|6764.2|6764.3|6761.9|222
1646179800000|2022-03-02 00:10:00|6765.8|6762.8|6767.3|6764.3|6768|6765.4|6765.3|6762.3|178
1646180100000|2022-03-02 00:15:00|6767.4|6764.4|6771.7|6768.7|6771.9|6769.5|6766.3|6764|194
1646180400000|2022-03-02 00:20:00|6771.8|6768.8|6770.7|6767.7|6772.3|6769.9|6769.1|6766.2|148
1646180700000|2022-03-02 00:25:00|6770.8|6767.8|6769.4|6766.4|6771.2|6768.8|6768.3|6765.9|234
1646181000000|2022-03-02 00:30:00|6768.8|6765.8|6766.2|6763.2|6769.1|6766.1|6766|6763|205
1646181300000|2022-03-02 00:35:00|6766.1|6763.1|6766.7|6763.7|6766.9|6764.1|6765.4|6763|163
1646181600000|2022-03-02 00:40:00|6766.9|6763.9|6762.5|6759.5|6766.9|6764|6761.8|6759.4|163
1646181900000|2022-03-02 00:45:00|6762.4|6759.4|6762|6760.2|6765.2|6762.8|6760.7|6758.4|209
1646182200000|2022-03-02 00:50:00|6761.9|6760.1|6763.5|6760.5|6763.8|6761.3|6761.6|6759.1|219
1646182500000|2022-03-02 00:55:00|6763.4|6760.4|6765.9|6764.1|6766.2|6764.1|6762.4|6760.2|199
1646182800000|2022-03-02 01:00:00|6766|6764.2|6766.4|6764.6|6769.7|6767.2|6765.8|6763.8|206
1646183100000|2022-03-02 01:05:00|6766.5|6764.7|6766.1|6763.1|6767.6|6765.3|6764.8|6762.4|203
1646183400000|2022-03-02 01:10:00|6766.2|6763.2|6766.5|6764.7|6767|6764.7|6765.6|6763.2|67
1646183700000|2022-03-02 01:15:00|6763.6|6761.8|6763.2|6760.2|6765.6|6763.2|6763|6760.2|174
1646184000000|2022-03-02 01:20:00|6763.3|6760.3|6761.9|6760.1|6765.6|6763.4|6761.6|6759.3|193
1646184300000|2022-03-02 01:25:00|6761.8|6760|6767|6764|6767.4|6764.8|6761.7|6759.4|190
1646184600000|2022-03-02 01:30:00|6766.4|6764.6|6774.1|6771.1|6774.6|6771.6|6765.6|6763.3|270
1646184900000|2022-03-02 01:35:00|6773.9|6770.9|6770.6|6767.6|6774.6|6771.6|6770.6|6767.6|212
1646185200000|2022-03-02 01:40:00|6770.7|6767.7|6769.3|6766.3|6771.6|6768.6|6768.9|6765.9|160
1646185500000|2022-03-02 01:45:00|6769.2|6766.2|6768.9|6765.9|6769.8|6766.8|6767.5|6764.5|222
1646185800000|2022-03-02 01:50:00|6769|6766|6770.9|6767.9|6771.2|6768.2|6768.5|6765.6|354
1646186100000|2022-03-02 01:55:00|6770.8|6767.8|6773.4|6770.4|6773.7|6770.7|6770.7|6767.7|319
1646186400000|2022-03-02 02:00:00|6773.4|6770.4|6775.5|6772.5|6775.5|6773|6770.7|6768.4|225
1646186700000|2022-03-02 02:05:00|6774.8|6773|6779.5|6777.7|6781.3|6778.9|6774.7|6772.9|238
1646187000000|2022-03-02 02:10:00|6779.6|6777.8|6779.2|6776.2|6780.5|6778|6778|6775|180
1646187300000|2022-03-02 02:15:00|6779.1|6776.1|6776.8|6773.8|6779.2|6776.2|6775.7|6773.2|202
1646187600000|2022-03-02 02:20:00|6776.9|6773.9|6772.3|6769.3|6777.1|6774.6|6771.7|6769.3|202
1646187900000|2022-03-02 02:25:00|6772.4|6769.4|6774.4|6771.4|6775.5|6772.5|6769|6766|261
1646188200000|2022-03-02 02:30:00|6774.5|6771.5|6777.4|6774.4|6777.6|6774.6|6773.9|6771.4|200
1646188500000|2022-03-02 02:35:00|6776.9|6775.1|6777.6|6774.6|6779.5|6776.5|6776.7|6773.9|212
1646188800000|2022-03-02 02:40:00|6777.5|6774.5|6775.9|6772.9|6778.2|6775.7|6775.5|6772.5|163
1646189100000|2022-03-02 02:45:00|6775.6|6772.6|6779.6|6776.6|6779.7|6776.9|6775|6772.5|167
1646189400000|2022-03-02 02:50:00|6779.5|6776.5|6782.8|6779.8|6782.9|6780.5|6779.3|6776.3|220
1646189700000|2022-03-02 02:55:00|6782.9|6779.9|6780.8|6777.8|6784.1|6781.7|6780.7|6777.7|211
1646190000000|2022-03-02 03:00:00|6780.9|6777.9|6780.8|6777.8|6782.9|6780.2|6780.6|6777.7|208
1646190300000|2022-03-02 03:05:00|6780.9|6777.9|6778.4|6775.4|6780.9|6777.9|6777.7|6775.2|169
1646190600000|2022-03-02 03:10:00|6778.5|6775.5|6777.7|6775.9|6778.8|6776.4|6776.2|6774|158
1646190900000|2022-03-02 03:15:00|6777.8|6776|6779.5|6776.5|6781|6778.3|6777.7|6775.2|144
1646191200000|2022-03-02 03:20:00|6779.4|6776.4|6777.2|6774.2|6779.9|6777.5|6777|6774.2|136
1646191500000|2022-03-02 03:25:00|6777.1|6774.1|6774.1|6771.1|6777.1|6774.5|6773.1|6770.7|164
1646191800000|2022-03-02 03:30:00|6774.2|6771.2|6774.1|6771.1|6774.9|6772.4|6773.1|6770.5|187
1646192100000|2022-03-02 03:35:00|6774.2|6771.2|6772.2|6769.2|6774.2|6771.9|6770.9|6768.1|174
1646192400000|2022-03-02 03:40:00|6772.3|6769.3|6770.6|6768.8|6772.3|6769.8|6770.5|6767.9|160
1646192700000|2022-03-02 03:45:00|6771.1|6768.1|6771.6|6769.8|6772.4|6770|6770.5|6768.1|116
1646193000000|2022-03-02 03:50:00|6772.2|6769.2|6773.7|6770.7|6773.7|6770.7|6771.5|6768.8|123
1646193300000|2022-03-02 03:55:00|6773.8|6770.8|6774.5|6772.7|6775.1|6772.8|6773.8|6770.8|96
1646193600000|2022-03-02 04:00:00|6774.6|6772.8|6775.7|6773.9|6776.4|6774.4|6774.5|6772.7|107
1646193900000|2022-03-02 04:05:00|6775.6|6773.8|6774.1|6772.3|6775.9|6773.9|6773.4|6771.2|161
1646194200000|2022-03-02 04:10:00|6774|6772.2|6777.6|6775.8|6777.8|6776|6774|6772.1|123
1646194500000|2022-03-02 04:15:00|6777.5|6775.7|6775.7|6773.9|6778.3|6776.5|6775.7|6773.3|189
1646194800000|2022-03-02 04:20:00|6775.6|6773.8|6775.4|6773.6|6776.7|6774.9|6775.2|6772.8|178
1646195100000|2022-03-02 04:25:00|6775.1|6773.3|6775.2|6772.2|6775.5|6773.4|6773.8|6771.5|167
1646195400000|2022-03-02 04:30:00|6774.6|6772.8|6775.1|6773.3|6775.8|6773.6|6774.2|6771.7|208
1646195700000|2022-03-02 04:35:00|6775.5|6772.5|6772.5|6770.7|6776.5|6774.1|6772.5|6770.1|228
1646196000000|2022-03-02 04:40:00|6772.7|6770.9|6772.2|6769.2|6773|6770.9|6771.9|6768.9|169
1646196300000|2022-03-02 04:45:00|6772.1|6769.1|6772.3|6769.3|6772.7|6770.5|6771.1|6768.8|198
1646196600000|2022-03-02 04:50:00|6772.2|6769.2|6773.4|6771.6|6774.6|6772|6771.9|6769.2|223
1646196900000|2022-03-02 04:55:00|6773.3|6771.5|6772.7|6770.9|6773.9|6771.5|6772.4|6769.7|288
1646197200000|2022-03-02 05:00:00|6772.8|6771|6771.3|6769.5|6773.1|6771|6771|6768.8|247
1646197500000|2022-03-02 05:05:00|6771.1|6769.3|6771.1|6769.3|6772.8|6770.4|6770.7|6768.6|212
1646197800000|2022-03-02 05:10:00|6771.2|6769.4|6771.6|6768.6|6772.4|6770|6770.7|6768.5|184
1646198100000|2022-03-02 05:15:00|6771.5|6768.5|6772.4|6769.4|6773.3|6771|6770.1|6767.8|243
1646198400000|2022-03-02 05:20:00|6772.5|6769.5|6772.2|6770.4|6773.4|6770.9|6771.2|6768.5|280
1646198700000|2022-03-02 05:25:00|6772.3|6769.3|6773.4|6771.6|6773.7|6771.7|6771|6768.9|287
1646199000000|2022-03-02 05:30:00|6772.9|6771.1|6772.2|6769.2|6773.9|6771.7|6771.7|6769|269
1646199300000|2022-03-02 05:35:00|6772.3|6769.3|6775.7|6772.7|6776|6773|6771.3|6768.5|242
1646199600000|2022-03-02 05:40:00|6775.6|6772.6|6773.9|6770.9|6775.9|6773.5|6773.3|6770.5|235
1646199900000|2022-03-02 05:45:00|6773.8|6770.8|6772.5|6769.5|6774.3|6772.1|6771.6|6769.1|234
1646200200000|2022-03-02 05:50:00|6772.6|6769.6|6773.6|6770.6|6773.8|6771.4|6772|6769.6|264
1646200500000|2022-03-02 05:55:00|6773|6771.2|6772.3|6770.5|6773.8|6771.4|6771.8|6769.2|187
1646200800000|2022-03-02 06:00:00|6772.2|6770.4|6771.2|6769.4|6774.1|6771.9|6771.1|6768.7|292
1646201100000|2022-03-02 06:05:00|6771.3|6769.5|6772.6|6770.8|6773.7|6771.5|6771.2|6769.3|291
1646201400000|2022-03-02 06:10:00|6773.4|6770.4|6772|6770.2|6773.5|6771.2|6771.3|6768.6|281
1646201700000|2022-03-02 06:15:00|6771.9|6770.1|6773.4|6771.6|6774.8|6772.6|6771.7|6769.2|223
1646202000000|2022-03-02 06:20:00|6773.9|6770.9|6770.9|6769.1|6774.6|6772.3|6770.8|6768.3|261
1646202300000|2022-03-02 06:25:00|6770.8|6769|6771.4|6769.6|6772.9|6770.5|6770.8|6768.6|255
1646202600000|2022-03-02 06:30:00|6771.3|6769.5|6770.7|6768.9|6772.6|6770.4|6770.3|6768.4|256
1646202900000|2022-03-02 06:35:00|6770.8|6769|6767.2|6765.4|6771.9|6769.4|6767|6764.6|239
1646203200000|2022-03-02 06:40:00|6767.8|6764.8|6764.2|6761.2|6767.8|6765.1|6763.2|6761.1|326
1646203500000|2022-03-02 06:45:00|6764.3|6761.3|6765.3|6762.3|6766|6763.6|6763|6760.8|303
1646203800000|2022-03-02 06:50:00|6765.5|6762.5|6763.9|6760.9|6765.6|6763.1|6763|6760.8|283
1646204100000|2022-03-02 06:55:00|6763.3|6761.5|6762.6|6759.6|6764.1|6761.7|6761.3|6758.8|302
1646204400000|2022-03-02 07:00:00|6763.1|6760.1|6761|6759.2|6765.3|6762.8|6760.6|6758.7|319
1646204700000|2022-03-02 07:05:00|6761.2|6759.4|6759.4|6757.6|6761.5|6759.5|6757.1|6754.8|415
1646205000000|2022-03-02 07:10:00|6759.5|6757.7|6760.7|6758.9|6762.2|6760.4|6759.5|6757.2|323
1646205300000|2022-03-02 07:15:00|6760.6|6758.8|6759.7|6757.9|6762.2|6759.6|6759.6|6757|483
1646205600000|2022-03-02 07:20:00|6759.9|6758.1|6760.1|6757.1|6762.1|6759.6|6757.1|6754.4|513
1646205900000|2022-03-02 07:25:00|6759.6|6757.8|6766.6|6763.6|6767.1|6764.1|6759.5|6757.1|523
1646206200000|2022-03-02 07:30:00|6766.2|6763.2|6766.5|6764.7|6768.2|6765.9|6764.7|6762.3|421
1646206500000|2022-03-02 07:35:00|6766.2|6764.4|6764.5|6762.7|6766.7|6764.8|6763.8|6761.5|383
1646206800000|2022-03-02 07:40:00|6764.6|6762.8|6765.9|6764.1|6766.5|6764.1|6761.6|6759.7|341
1646207100000|2022-03-02 07:45:00|6766.1|6764.3|6762.9|6759.9|6767|6764.4|6760.7|6758.3|357
1646207400000|2022-03-02 07:50:00|6762.8|6759.8|6761.8|6760|6765.6|6763.8|6760.6|6758.3|424
1646207700000|2022-03-02 07:55:00|6761.7|6759.9|6761.3|6758.3|6762.4|6760.1|6759|6756.3|389
1646208000000|2022-03-02 08:00:00|6761.4|6758.4|6765.5|6762.5|6766.5|6764.1|6760.9|6757.9|493
1646208300000|2022-03-02 08:05:00|6765.4|6762.4|6766.6|6764.8|6767.2|6764.8|6762.5|6760.3|431
1646208600000|2022-03-02 08:10:00|6766.7|6764.9|6764.3|6762.5|6769.5|6767.1|6763.4|6760.8|463
1646208900000|2022-03-02 08:15:00|6764.2|6762.4|6770.7|6768.9|6772|6769.7|6763.9|6761.4|459
1646209200000|2022-03-02 08:20:00|6770.8|6769|6770.1|6768.3|6773|6770.6|6769.6|6767.1|426
1646209500000|2022-03-02 08:25:00|6770.2|6768.4|6767.4|6764.4|6772.1|6769.7|6766|6763.3|389
1646209800000|2022-03-02 08:30:00|6767.5|6764.5|6764.1|6761.1|6767.7|6765.5|6763.1|6761|374
1646210100000|2022-03-02 08:35:00|6764|6761|6765.2|6762.2|6766.2|6763.9|6761.6|6759.2|390
1646210400000|2022-03-02 08:40:00|6765.3|6762.3|6761|6758|6765.6|6763.2|6759|6756.8|432
1646210700000|2022-03-02 08:45:00|6761.1|6758.1|6760.5|6757.5|6762.1|6759.8|6758.9|6756.7|370
1646211000000|2022-03-02 08:50:00|6760.6|6757.6|6758|6755|6762.2|6759.6|6756.8|6754.5|357
1646211300000|2022-03-02 08:55:00|6758.1|6755.1|6760.2|6758.4|6761.6|6759.5|6757.1|6754.9|346
1646211600000|2022-03-02 09:00:00|6760.1|6758.3|6756.7|6754.9|6761.1|6759.1|6756.6|6754.8|382
1646211900000|2022-03-02 09:05:00|6756.8|6755|6756.9|6755.1|6759|6756.7|6755.7|6753.4|341
1646212200000|2022-03-02 09:10:00|6756.8|6755|6757.5|6754.5|6760.2|6757.9|6756.8|6754.5|322
1646212500000|2022-03-02 09:15:00|6757.4|6754.4|6756.7|6754.9|6758|6755.7|6755.7|6753.3|336
1646212800000|2022-03-02 09:20:00|6756.8|6755|6755.3|6753.5|6758|6755.7|6754.6|6752.3|328
1646213100000|2022-03-02 09:25:00|6755.2|6753.4|6760.2|6757.2|6760.2|6757.6|6755|6753.2|310
1646213400000|2022-03-02 09:30:00|6759.6|6757.8|6760.1|6758.3|6769.4|6766.4|6759|6756.8|570
1646213700000|2022-03-02 09:35:00|6760.7|6757.7|6760.5|6757.5|6763.7|6761.4|6759.2|6756.9|459
1646214000000|2022-03-02 09:40:00|6760.4|6757.4|6760.5|6757.5|6761.7|6759.3|6758|6755.6|370
1646214300000|2022-03-02 09:45:00|6760.4|6757.4|6763.1|6760.1|6763.6|6761.5|6757|6754.3|414
1646214600000|2022-03-02 09:50:00|6762.7|6760.9|6766.5|6764.7|6768.8|6766.3|6762.6|6759.8|505
1646214900000|2022-03-02 09:55:00|6766.7|6764.9|6763.4|6760.4|6767.8|6765.2|6763.1|6760.3|331
1646215200000|2022-03-02 10:00:00|6763.1|6760.1|6757.9|6756.1|6763.4|6760.4|6757.8|6756|344
1646215500000|2022-03-02 10:05:00|6758.2|6756.4|6759|6757.2|6759.6|6757.4|6756.6|6754.8|416
1646215800000|2022-03-02 10:10:00|6759.2|6757.4|6759.9|6758.1|6761|6758.9|6756.4|6754|314
1646216100000|2022-03-02 10:15:00|6760|6758.2|6759.9|6756.9|6763.3|6760.9|6759|6756.9|348
1646216400000|2022-03-02 10:20:00|6759.2|6757.4|6762|6759|6762|6759.6|6758.5|6756.3|372
1646216700000|2022-03-02 10:25:00|6761.9|6758.9|6762.9|6761.1|6764.7|6762.3|6761|6758.6|430
1646217000000|2022-03-02 10:30:00|6762.8|6761|6762.6|6760.8|6763.9|6761.4|6760.9|6758.5|365
1646217300000|2022-03-02 10:35:00|6762.7|6760.9|6761.8|6760|6763.4|6761.5|6760.6|6758.5|312
1646217600000|2022-03-02 10:40:00|6761.9|6760.1|6765.4|6762.4|6766.4|6764.6|6761.7|6759.9|372
1646217900000|2022-03-02 10:45:00|6764.9|6763.1|6762.6|6760.8|6766.6|6764.3|6761|6758.7|418
1646218200000|2022-03-02 10:50:00|6762.5|6760.7|6760.8|6759|6763.4|6761|6759.8|6757.4|396
1646218500000|2022-03-02 10:55:00|6760.9|6759.1|6762.6|6760.8|6762.9|6761|6760.5|6758.2|350
1646218800000|2022-03-02 11:00:00|6763.3|6760.3|6763.6|6760.6|6766.4|6764.1|6762.7|6760.1|574
1646219100000|2022-03-02 11:05:00|6763.5|6760.5|6766.2|6763.2|6766.5|6763.6|6761.1|6758.4|444
1646219400000|2022-03-02 11:10:00|6766.4|6763.4|6766.4|6763.4|6767.4|6764.4|6762.9|6760.4|457
1646219700000|2022-03-02 11:15:00|6766.3|6763.3|6764.2|6762.4|6766.4|6764.4|6762.4|6760.3|345
1646220000000|2022-03-02 11:20:00|6764|6762.2|6766.5|6764.7|6767.5|6765.3|6764|6762.1|247
1646220300000|2022-03-02 11:25:00|6766.6|6764.8|6768.8|6767|6769.6|6767.3|6763.6|6761.8|399
1646220600000|2022-03-02 11:30:00|6769.1|6767.3|6767.2|6765.4|6772.3|6769.9|6767.2|6765.2|355
1646220900000|2022-03-02 11:35:00|6767.1|6765.3|6765.7|6763.9|6768.4|6766.3|6764.6|6762.7|288
1646221200000|2022-03-02 11:40:00|6765.8|6764|6764.2|6761.2|6768.5|6766.4|6762.6|6760.5|349
1646221500000|2022-03-02 11:45:00|6763.7|6761.9|6765.3|6762.3|6766.2|6763.9|6763.5|6761.2|312
1646221800000|2022-03-02 11:50:00|6765.4|6762.4|6764.6|6762.8|6766|6763.8|6763.6|6760.9|383
1646222100000|2022-03-02 11:55:00|6764.7|6762.9|6769.9|6766.9|6771|6768.5|6764.6|6762.2|341
1646222400000|2022-03-02 12:00:00|6770.1|6767.1|6770.4|6767.4|6770.8|6768.4|6766.7|6764.3|326
1646222700000|2022-03-02 12:05:00|6770.1|6768.3|6768.3|6766.5|6771.5|6769|6767.2|6765.3|302
1646223000000|2022-03-02 12:10:00|6768.4|6766.6|6772.5|6770.7|6773.5|6771.7|6768.4|6766.3|336
1646223300000|2022-03-02 12:15:00|6772.6|6770.8|6768.6|6766.8|6773.1|6771.3|6767.3|6765.2|335
1646223600000|2022-03-02 12:20:00|6768.5|6766.7|6767.8|6764.8|6769.2|6766.9|6764.2|6761.8|378
1646223900000|2022-03-02 12:25:00|6767.1|6765.3|6769.3|6766.3|6769.5|6767.2|6765.9|6763.7|365
1646224200000|2022-03-02 12:30:00|6768.7|6766.9|6772.2|6769.2|6772.5|6770.2|6765.3|6763.1|385
1646224500000|2022-03-02 12:35:00|6772.5|6769.5|6773.3|6770.3|6776.3|6774.1|6771.7|6769.4|313
1646224800000|2022-03-02 12:40:00|6773|6770|6769.2|6766.2|6773.9|6771.6|6768.6|6766.1|385
1646225100000|2022-03-02 12:45:00|6769.1|6766.1|6771.9|6768.9|6772.2|6770|6768.4|6766.1|326
1646225400000|2022-03-02 12:50:00|6771.3|6769.5|6772.5|6770.7|6774.2|6771.9|6770.5|6768.7|308
1646225700000|2022-03-02 12:55:00|6772.6|6770.8|6776.7|6774.9|6777.3|6775.5|6772.4|6770.2|353
1646226000000|2022-03-02 13:00:00|6776.8|6775|6774.4|6771.4|6777.4|6775.4|6773.5|6770.9|426
1646226300000|2022-03-02 13:05:00|6774.3|6771.3|6770.9|6769.1|6774.4|6771.7|6769.1|6767.3|401
1646226600000|2022-03-02 13:10:00|6771|6769.2|6770.1|6766.1|6774.3|6771.3|6768.9|6764.9|383
1646226900000|2022-03-02 13:15:00|6772.5|6768.5|6769.4|6766.4|6775.2|6772.2|6767.6|6765|448
1646227200000|2022-03-02 13:20:00|6769|6767.2|6768.8|6767|6770.8|6768.4|6766.2|6763.8|420
1646227500000|2022-03-02 13:25:00|6768.9|6767.1|6771.5|6768.5|6771.8|6769.4|6768.8|6766.4|374
1646227800000|2022-03-02 13:30:00|6770.9|6769.1|6772.6|6770.8|6777.1|6774.7|6769.4|6766.9|544
1646228100000|2022-03-02 13:35:00|6772.4|6770.6|6773.2|6771.4|6774.2|6772|6770|6767.8|382
1646228400000|2022-03-02 13:40:00|6773.3|6771.5|6771|6768|6774|6771.5|6768.6|6765.9|404
1646228700000|2022-03-02 13:45:00|6770.3|6768.5|6769.6|6767.8|6772.2|6769.8|6767.5|6765.1|334
1646229000000|2022-03-02 13:50:00|6769.5|6767.7|6773.9|6770.9|6774|6771.8|6769.4|6767.4|305
1646229300000|2022-03-02 13:55:00|6773.5|6771.7|6772.7|6770.9|6775|6772.8|6771.8|6769.6|319
1646229600000|2022-03-02 14:00:00|6772.6|6770.8|6768.7|6766.9|6773.6|6771.5|6768.5|6766.7|411
1646229900000|2022-03-02 14:05:00|6768.8|6767|6767.8|6766|6770.1|6768.2|6766|6764.2|408
1646230200000|2022-03-02 14:10:00|6767.9|6766.1|6768.8|6767|6769.2|6767.4|6766.4|6764.1|337
1646230500000|2022-03-02 14:15:00|6768.9|6767.1|6774|6771|6774.8|6772.4|6767.3|6764.9|348
1646230800000|2022-03-02 14:20:00|6774.1|6771.1|6777|6774|6777.8|6775.3|6773.6|6770.9|409
1646231100000|2022-03-02 14:25:00|6776.9|6773.9|6778.2|6775.2|6778.7|6776.1|6774.6|6772.1|432
1646231400000|2022-03-02 14:30:00|6778.2|6775.2|6777.1|6774.1|6779.2|6776.2|6774.8|6771.8|552
1646231700000|2022-03-02 14:35:00|6777.2|6774.2|6771.7|6769.9|6777.2|6774.8|6771.1|6768.6|627
1646232000000|2022-03-02 14:40:00|6771.6|6769.8|6772.5|6769.5|6774.6|6772.1|6771.1|6768.6|572
1646232300000|2022-03-02 14:45:00|6772|6770.2|6771.9|6770.1|6773.3|6771|6770|6767.8|431
1646232600000|2022-03-02 14:50:00|6771.6|6769.8|6773.3|6771.5|6773.4|6771.5|6769.4|6767.1|412
1646232900000|2022-03-02 14:55:00|6773.6|6771.8|6775.7|6772.7|6777.3|6775.2|6773.6|6771.5|451
1646233200000|2022-03-02 15:00:00|6775.9|6772.9|6772.2|6770.4|6778.1|6776.3|6769.8|6767.2|519
1646233500000|2022-03-02 15:05:00|6772.3|6770.5|6767.9|6766.1|6774.3|6772.2|6766.6|6764.8|471
1646233800000|2022-03-02 15:10:00|6768.1|6766.3|6763.7|6761.9|6770.2|6768.2|6763.7|6761.9|422
1646234100000|2022-03-02 15:15:00|6763.8|6762|6764|6762.2|6765.4|6763.5|6763|6761.2|358
1646234400000|2022-03-02 15:20:00|6763.6|6761.8|6761.8|6760|6765.3|6763.5|6761.6|6759.8|340
1646234700000|2022-03-02 15:25:00|6761.7|6759.9|6766.2|6763.2|6773.1|6770.1|6757.5|6755.7|502
1646235000000|2022-03-02 15:30:00|6766.7|6763.7|6755.8|6752.8|6768.3|6765.5|6750.5|6747.7|677
1646235300000|2022-03-02 15:35:00|6755.9|6752.9|6755|6753.2|6757.4|6754.7|6752.5|6750.1|569
1646235600000|2022-03-02 15:40:00|6754.9|6753.1|6752.8|6749.8|6756.9|6754.3|6748.2|6745.9|535
1646235900000|2022-03-02 15:45:00|6752.9|6749.9|6750.6|6747.6|6752.9|6750.6|6747.8|6745.9|507
1646236200000|2022-03-02 15:50:00|6750.5|6747.5|6747.5|6744.5|6753.8|6751|6746.4|6744|529
1646236500000|2022-03-02 15:55:00|6747|6745.2|6748|6746.2|6749|6747.2|6745.2|6743.2|437
1646236800000|2022-03-02 16:00:00|6748.1|6746.3|6754.1|6752.3|6754.4|6752.6|6745.5|6743.7|498
1646237100000|2022-03-02 16:05:00|6754.3|6752.5|6759.8|6756.8|6763|6760.5|6751|6748.9|585
1646237400000|2022-03-02 16:10:00|6759.5|6757.7|6760.1|6758.3|6762.2|6759.8|6757.4|6755.2|498
1646237700000|2022-03-02 16:15:00|6760|6758.2|6758.7|6756.9|6761.4|6759.6|6757.9|6755.9|381
1646238000000|2022-03-02 16:20:00|6758.8|6757|6765.6|6762.6|6765.6|6763.1|6758.1|6756.3|406
1646238300000|2022-03-02 16:25:00|6765.3|6763.5|6766.1|6764.3|6768.4|6766.3|6763.7|6761.4|389
1646238600000|2022-03-02 16:30:00|6766.3|6764.5|6779.8|6776.8|6785.1|6782.6|6765.1|6763.3|594
1646238900000|2022-03-02 16:35:00|6779.5|6776.5|6775.8|6772.8|6779.8|6777.3|6772.7|6770.2|651
1646239200000|2022-03-02 16:40:00|6775.3|6773.5|6772.2|6769.2|6776.7|6774.1|6769.8|6767.4|566
1646239500000|2022-03-02 16:45:00|6772.5|6769.5|6775.1|6773.3|6776.9|6774.8|6771.2|6768.7|611
1646239800000|2022-03-02 16:50:00|6775.5|6772.5|6777.6|6775.8|6780.3|6777.9|6775.5|6772.5|533
1646240100000|2022-03-02 16:55:00|6778.1|6775.1|6779|6777.2|6780.6|6778.2|6778|6775.1|460
1646240400000|2022-03-02 17:00:00|6779.8|6776.8|6779.9|6778.1|6781.4|6779.3|6778.3|6776|343
1646240700000|2022-03-02 17:05:00|6780.4|6777.4|6779.4|6777.6|6780.6|6778.2|6777.3|6774.3|437
1646241000000|2022-03-02 17:10:00|6779.9|6776.9|6782.9|6779.9|6783.5|6780.9|6779.9|6776.9|430
1646241300000|2022-03-02 17:15:00|6782.9|6779.9|6779|6776|6783.7|6781.2|6778.5|6775.9|595
1646241600000|2022-03-02 17:20:00|6778.7|6775.7|6774.4|6771.4|6778.7|6776|6773.5|6770.7|611
1646241900000|2022-03-02 17:25:00|6774|6772.2|6775.3|6772.3|6776.1|6773.8|6772.1|6769.3|561
1646242200000|2022-03-02 17:30:00|6775.3|6772.3|6777.2|6775.4|6777.8|6775.5|6773.1|6771|420
1646242500000|2022-03-02 17:35:00|6776.8|6775|6778.1|6776.3|6779.6|6777.8|6776.7|6774.7|349
1646242800000|2022-03-02 17:40:00|6778|6776.2|6776.4|6774.6|6779|6777.2|6776.3|6773.9|221
1646243100000|2022-03-02 17:45:00|6776.3|6774.5|6776.5|6774.7|6778.5|6776.4|6776.3|6774|256
1646243400000|2022-03-02 17:50:00|6776.6|6774.8|6778.3|6776.5|6778.3|6776.5|6774.1|6772.3|317
1646243700000|2022-03-02 17:55:00|6778.2|6776.4|6781.4|6777.9|6782.5|6779.7|6776.8|6774.4|351
1646244000000|2022-03-02 18:00:00|6780|6777|6784|6782.2|6784.7|6782.9|6778.2|6774.2|333
1646244300000|2022-03-02 18:05:00|6783.9|6782.1|6790|6788.2|6790.2|6788.4|6783.8|6782|312
1646244600000|2022-03-02 18:10:00|6790.2|6788.4|6790.3|6788.5|6791.1|6788.9|6789|6786.9|354
1646244900000|2022-03-02 18:15:00|6790.2|6788.4|6789.3|6787.5|6793.4|6791|6789.2|6787|316
1646245200000|2022-03-02 18:20:00|6789.8|6786.8|6788.6|6786.8|6792.2|6789.9|6788.6|6786.4|301
1646245500000|2022-03-02 18:25:00|6788.3|6786.5|6787.7|6785.9|6789.7|6787.4|6786|6783.9|256
1646245800000|2022-03-02 18:30:00|6787.8|6786|6794.1|6792.3|6794.7|6792.9|6786.6|6784.5|304
1646246100000|2022-03-02 18:35:00|6794.2|6792.4|6796.5|6794.7|6796.6|6794.8|6793.9|6792|253
1646246400000|2022-03-02 18:40:00|6796.2|6794.4|6797.3|6795.5|6798.6|6796.4|6794.4|6792|294
1646246700000|2022-03-02 18:45:00|6797.2|6795.4|6795.7|6793.9|6798.6|6796.7|6795.5|6793.7|280
1646247000000|2022-03-02 18:50:00|6795.9|6794.1|6797.4|6794.4|6798.5|6796.3|6795|6793|334
1646247300000|2022-03-02 18:55:00|6797.3|6794.3|6795.5|6792.5|6797.8|6796|6794|6791.9|358
1646247600000|2022-03-02 19:00:00|6795.4|6792.4|6797.1|6795.3|6797.7|6795.3|6793.4|6791.2|368
1646247900000|2022-03-02 19:05:00|6796.8|6795|6798.4|6796.6|6798.8|6797|6796.4|6794.6|279
1646248200000|2022-03-02 19:10:00|6798.5|6796.7|6798.5|6796.7|6798.9|6796.8|6797.7|6795.2|250
1646248500000|2022-03-02 19:15:00|6798.6|6796.8|6799|6797.2|6800.6|6798.8|6797.9|6795.5|293
1646248800000|2022-03-02 19:20:00|6799.1|6797.3|6797|6795.2|6800.2|6797.9|6795.9|6793.6|330
1646249100000|2022-03-02 19:25:00|6797.6|6794.6|6796.1|6793.1|6798.1|6795.7|6793.1|6790.9|350
1646249400000|2022-03-02 19:30:00|6796.2|6793.2|6797.5|6795.7|6798|6795.7|6794|6791.9|305
1646249700000|2022-03-02 19:35:00|6797.1|6795.3|6794.8|6793|6799.6|6797.6|6794.5|6792.4|352
1646250000000|2022-03-02 19:40:00|6794.7|6792.9|6793.9|6792.1|6795.3|6793|6792.1|6789.8|288
1646250300000|2022-03-02 19:45:00|6794|6792.2|6790.4|6788.6|6795|6792.8|6788.8|6786.9|325
1646250600000|2022-03-02 19:50:00|6790.6|6788.8|6787.9|6786.1|6792.7|6790.3|6787.5|6785.4|352
1646250900000|2022-03-02 19:55:00|6788|6786.2|6784.8|6783|6789.5|6787.1|6783.2|6780.8|441
1646251200000|2022-03-02 20:00:00|6784.9|6783.1|6789.9|6788.1|6791.3|6788.9|6784.8|6783|398
1646251500000|2022-03-02 20:05:00|6789.8|6788|6791.5|6789.7|6793.4|6791.3|6789.8|6788|313
1646251800000|2022-03-02 20:10:00|6791.4|6789.6|6788.3|6785.3|6792.7|6790.5|6787.3|6784.7|268
1646252100000|2022-03-02 20:15:00|6788.2|6785.2|6791|6789.2|6791|6789.2|6787.6|6785.1|320
1646252400000|2022-03-02 20:20:00|6790.6|6788.8|6791.2|6789.4|6791.9|6789.6|6787.8|6785.4|321
1646252700000|2022-03-02 20:25:00|6791.4|6789.6|6792.7|6789.7|6793.6|6791.3|6789.1|6786.9|333
1646253000000|2022-03-02 20:30:00|6792.6|6789.6|6792.9|6791.1|6794.2|6791.8|6790.8|6788.5|319
1646253300000|2022-03-02 20:35:00|6793|6791.2|6790.6|6788.8|6793.4|6791.5|6790.6|6788.3|333
1646253600000|2022-03-02 20:40:00|6790.7|6788.9|6791|6789.2|6792|6790.1|6790.4|6788.4|341
1646253900000|2022-03-02 20:45:00|6791.1|6789.3|6791.7|6789.9|6793|6790.9|6790.6|6788.5|305
1646254200000|2022-03-02 20:50:00|6792.1|6790.3|6794|6791|6794.5|6791.9|6791.4|6788.9|277
1646254500000|2022-03-02 20:55:00|6793.9|6790.9|6794.7|6792.9|6795.7|6793.9|6792|6789.4|280
1646254800000|2022-03-02 21:00:00|6795.3|6792.3|6793.9|6790.9|6796|6793.9|6793|6790.6|301
1646255100000|2022-03-02 21:05:00|6793.3|6791.5|6791.5|6789.7|6794|6791.9|6791|6788.7|273
1646255400000|2022-03-02 21:10:00|6791.4|6789.6|6790.1|6788.3|6793|6790.7|6789.5|6787.5|279
1646255700000|2022-03-02 21:15:00|6789.9|6788.1|6790.4|6788.6|6791.5|6789.1|6789.8|6787.4|224
1646256000000|2022-03-02 21:20:00|6790.3|6788.5|6789.5|6787.7|6791.1|6788.8|6788.9|6786.5|173
1646256300000|2022-03-02 21:25:00|6789.4|6787.6|6789.6|6786.6|6790.5|6788.1|6788.5|6786.2|236
1646256600000|2022-03-02 21:30:00|6789.5|6786.5|6790.5|6787.5|6790.9|6788.5|6788.9|6786.4|172
1646256900000|2022-03-02 21:35:00|6790.4|6787.4|6789.4|6786.4|6790.5|6787.5|6788.1|6785.8|95
1646257200000|2022-03-02 21:40:00|6789.5|6786.5|6789.2|6786.2|6789.8|6787.4|6788.2|6785.6|150
1646257500000|2022-03-02 21:45:00|6789.3|6786.3|6788.9|6785.9|6789.5|6786.8|6788.2|6785.2|128
1646257800000|2022-03-02 21:50:00|6789|6786|6789.6|6786.6|6789.9|6787.4|6788.6|6785.8|102
1646258100000|2022-03-02 21:55:00|6789.5|6786.5|6789.1|6785.1|6790.6|6787.4|6788.9|6785|179
1646258400000|2022-03-02 22:00:00|6789.3|6785.3|6790.2|6786.2|6792.1|6788.1|6787.8|6783.8|80
1646258700000|2022-03-02 22:05:00|6790.1|6786.1|6789.9|6785.9|6791.1|6787.1|6789.6|6785.6|64
1646259000000|2022-03-02 22:10:00|6789.8|6785.8|6789.2|6785.2|6790.2|6786.2|6789|6785|103
1646259300000|2022-03-02 22:15:00|6789.1|6785.1|6789.4|6785.4|6789.7|6785.7|6788.1|6784.9|76
1646259600000|2022-03-02 22:20:00|6789.3|6785.3|6788.8|6784.8|6789.4|6785.4|6787.8|6784.2|86
1646259900000|2022-03-02 22:25:00|6788.9|6784.9|6789.3|6785.3|6789.6|6785.6|6787.5|6784.2|72
1646260200000|2022-03-02 22:30:00|6789.4|6785.4|6788|6784|6789.6|6785.6|6787.6|6783.6|187
1646260500000|2022-03-02 22:35:00|6787.3|6783.3|6786.4|6782.4|6787.8|6783.8|6784.9|6780.9|194
1646260800000|2022-03-02 22:40:00|6786.3|6782.3|6784.9|6780.9|6786.8|6782.8|6784.6|6780.9|138
1646261100000|2022-03-02 22:45:00|6785|6781|6785.2|6781.2|6785.3|6782|6784.1|6780.1|143
1646261400000|2022-03-02 22:50:00|6784.8|6780.9|6784|6780|6785.7|6782.2|6783.3|6779.3|147
1646261700000|2022-03-02 22:55:00|6784.1|6780.2|6784.5|6781.5|6785.1|6781.5|6783.4|6779.4|198
1646262000000|2022-03-02 23:00:00|6784.7|6781.3|6786.5|6782.5|6789.5|6785.5|6784.4|6780.7|332
1646262300000|2022-03-02 23:05:00|6787|6783|6787.7|6783.7|6788.6|6784.6|6786|6782|290
1646262600000|2022-03-02 23:10:00|6787.6|6783.6|6788.8|6785.8|6790.5|6786.6|6787.1|6783.1|287
1646262900000|2022-03-02 23:15:00|6788.5|6785.5|6785.2|6781.2|6789.1|6785.6|6784.8|6780.8|300
1646263200000|2022-03-02 23:20:00|6785.1|6781.1|6784.8|6781.8|6785.2|6782.1|6783.8|6780.2|281
1646263500000|2022-03-02 23:25:00|6784.7|6781.7|6783.7|6780.7|6785.1|6782.1|6783.5|6780.3|217
1646263800000|2022-03-02 23:30:00|6783.9|6780.3|6784.2|6781|6786|6782.7|6783.7|6780|483
1646264100000|2022-03-02 23:35:00|6784.1|6781.1|6783.8|6780.8|6784.9|6781.6|6783.5|6779.7|389
1646264400000|2022-03-02 23:40:00|6783.9|6780.7|6783.9|6780.9|6784.8|6781.4|6783.4|6780|302
1646264700000|2022-03-02 23:45:00|6784|6780.8|6784.8|6781.8|6785.9|6782.6|6784|6780.7|286
1646265000000|2022-03-02 23:50:00|6784.6|6781.6|6784.8|6781.8|6785.7|6782.7|6783.9|6779.9|256
1646265300000|2022-03-02 23:55:00|6784.5|6781.5|6784.3|6780.3|6784.7|6781.6|6783.2|6779.9|260
1646265600000|2022-03-03 00:00:00|6783.7|6780.7|6783.4|6780.4|6784.5|6781.5|6783|6780|228
1646265900000|2022-03-03 00:05:00|6783.3|6780.3|6783.8|6780.8|6784.8|6781.8|6782.9|6779.9|193
1646266200000|2022-03-03 00:10:00|6783.9|6780.9|6784.7|6781.7|6786.6|6783.7|6783.9|6780.9|199
1646266500000|2022-03-03 00:15:00|6784.8|6781.8|6783.5|6780.5|6785.1|6782.1|6781.4|6778.4|191
1646266800000|2022-03-03 00:20:00|6783.6|6780.6|6783.8|6780.8|6785.1|6782.1|6783.6|6780.6|215
1646267100000|2022-03-03 00:25:00|6783.5|6780.5|6779.9|6776.9|6783.6|6780.6|6779.8|6776.8|192
1646267400000|2022-03-03 00:30:00|6779.8|6776.8|6780|6777|6780.6|6778.1|6779|6776.7|152
1646267700000|2022-03-03 00:35:00|6779.9|6776.9|6781.1|6778.1|6781.1|6778.8|6778.3|6775.8|161
1646268000000|2022-03-03 00:40:00|6781|6778|6779.3|6777.5|6781.1|6778.7|6779.3|6776.9|146
1646268300000|2022-03-03 00:45:00|6779.2|6777.4|6778.8|6777|6780.5|6777.9|6777.5|6775.1|190
1646268600000|2022-03-03 00:50:00|6778.7|6776.9|6778.4|6775.4|6779.8|6777.4|6777.5|6774.6|197
1646268900000|2022-03-03 00:55:00|6778.3|6775.3|6777.7|6775.9|6778.8|6776.3|6776.5|6774.2|212
1646269200000|2022-03-03 01:00:00|6777.8|6776|6775.3|6772.3|6778.8|6776.4|6774.5|6772.1|283
1646269500000|2022-03-03 01:05:00|6774.8|6773|6774|6771|6776.2|6773.8|6773|6770|308
1646269800000|2022-03-03 01:10:00|6773.9|6770.9|6773.1|6770.1|6774.3|6771.3|6770.9|6768.5|253
1646270100000|2022-03-03 01:15:00|6772.6|6770.8|6771.2|6769.4|6775.6|6773.2|6771.1|6768.3|254
1646270400000|2022-03-03 01:20:00|6771|6769.2|6773.4|6770.4|6774.1|6771.5|6771|6768.5|231
1646270700000|2022-03-03 01:25:00|6773.5|6770.5|6773.5|6770.5|6774|6771.5|6771.4|6768.9|246
1646271000000|2022-03-03 01:30:00|6773.4|6770.4|6775.5|6772.5|6776|6773.7|6773.3|6770.3|233
1646271300000|2022-03-03 01:35:00|6775.6|6772.6|6771.5|6768.5|6775.6|6773|6770.7|6768.3|273
1646271600000|2022-03-03 01:40:00|6771.4|6768.4|6772.9|6769.9|6773.7|6771.6|6770.9|6768.4|229
1646271900000|2022-03-03 01:45:00|6773|6770|6772|6769|6773|6770.6|6770.6|6768|282
1646272200000|2022-03-03 01:50:00|6771.3|6769.5|6771.8|6770|6773.7|6771.1|6771.3|6768.5|273
1646272500000|2022-03-03 01:55:00|6771.9|6770.1|6771.7|6769.9|6773.7|6771.4|6771.3|6769|227
1646272800000|2022-03-03 02:00:00|6772.4|6769.4|6763.9|6760.9|6772.6|6770.4|6763.2|6760.6|305
1646273100000|2022-03-03 02:05:00|6763.8|6760.8|6764.7|6762.9|6766.4|6764.2|6763.4|6760.8|275
1646273400000|2022-03-03 02:10:00|6764.6|6762.8|6763.7|6761.9|6765.7|6763.3|6762.9|6760.4|289
1646273700000|2022-03-03 02:15:00|6763.6|6761.8|6766.2|6764.4|6766.5|6764.4|6763.6|6761.4|238
1646274000000|2022-03-03 02:20:00|6767.2|6764.2|6766.7|6764.9|6767.7|6765.2|6765|6762.7|262
1646274300000|2022-03-03 02:25:00|6766.6|6764.8|6768.1|6765.1|6769.2|6766.7|6766.4|6764|208
1646274600000|2022-03-03 02:30:00|6768.2|6765.2|6770.2|6767.2|6771|6768.5|6766.8|6764.7|279
1646274900000|2022-03-03 02:35:00|6770.3|6767.3|6771.4|6768.4|6771.7|6769.3|6769.9|6767.1|185
1646275200000|2022-03-03 02:40:00|6771.5|6768.5|6771.6|6768.6|6772.3|6770|6770|6767|166
1646275500000|2022-03-03 02:45:00|6771.7|6768.7|6773.6|6770.6|6773.7|6770.7|6770.9|6768.5|231
1646275800000|2022-03-03 02:50:00|6773.8|6770.8|6774.6|6771.6|6775|6772.3|6772.9|6770.4|206
1646276100000|2022-03-03 02:55:00|6774.7|6771.7|6774.7|6771.7|6775.2|6772.8|6774|6771.5|171
1646276400000|2022-03-03 03:00:00|6774.2|6772.4|6772.9|6769.9|6775.1|6772.5|6771.1|6768.9|248
1646276700000|2022-03-03 03:05:00|6772.8|6769.8|6771.1|6768.1|6773.1|6770.3|6770.2|6767.7|267
1646277000000|2022-03-03 03:10:00|6771|6768|6771|6768|6771.2|6769.1|6768.6|6766.8|230
1646277300000|2022-03-03 03:15:00|6771.1|6768.1|6769.6|6767.8|6771.1|6768.3|6769.4|6767|231
1646277600000|2022-03-03 03:20:00|6769.7|6767.9|6771.2|6768.2|6771.7|6769.1|6769.5|6767.1|252
1646277900000|2022-03-03 03:25:00|6770.6|6768.8|6770.4|6767.4|6772.1|6769.9|6769.6|6767|235
1646278200000|2022-03-03 03:30:00|6769.6|6767.8|6768.9|6767.1|6770.4|6768.4|6768.7|6766.5|175
1646278500000|2022-03-03 03:35:00|6768.8|6767|6770|6768.2|6770.6|6768.3|6768.5|6766.2|142
1646278800000|2022-03-03 03:40:00|6769.9|6768.1|6770.1|6768.3|6770.9|6768.6|6769.2|6767|133
1646279100000|2022-03-03 03:45:00|6771.6|6768.6|6770.9|6767.9|6771.8|6769.4|6769.6|6767.2|171
1646279400000|2022-03-03 03:50:00|6771.1|6768.1|6771.9|6768.9|6772|6769.6|6770.6|6768.1|208
1646279700000|2022-03-03 03:55:00|6771.8|6768.8|6773.1|6770.1|6773.2|6770.5|6771.7|6768.8|138
1646280000000|2022-03-03 04:00:00|6772.7|6770.9|6774.4|6772.6|6774.6|6772.8|6772.6|6770.6|108
1646280300000|2022-03-03 04:05:00|6774.1|6772.3|6775.9|6774.1|6777|6774.5|6773.6|6771.2|170
1646280600000|2022-03-03 04:10:00|6775.8|6774|6777|6774|6777.6|6774.7|6775.3|6773.1|177
1646280900000|2022-03-03 04:15:00|6776.6|6773.6|6776.2|6774.4|6777.7|6775.1|6775.5|6773.1|147
1646281200000|2022-03-03 04:20:00|6776.1|6774.3|6777.1|6775.3|6778.1|6775.7|6775.9|6773.4|145
1646281500000|2022-03-03 04:25:00|6776.9|6775.1|6777.9|6776.1|6778.8|6776.4|6776.9|6774.5|127
1646281800000|2022-03-03 04:30:00|6777.5|6775.7|6779|6776|6779.1|6776.7|6776.7|6774.5|149
1646282100000|2022-03-03 04:35:00|6779.1|6776.1|6779.3|6777.5|6779.3|6777.5|6778.1|6775.7|142
1646282400000|2022-03-03 04:40:00|6779.2|6777.4|6779.8|6776.8|6780.2|6777.9|6778.7|6776.2|164
1646282700000|2022-03-03 04:45:00|6779.9|6776.9|6779.7|6776.7|6780.2|6778|6778.4|6776|166
1646283000000|2022-03-03 04:50:00|6779.6|6776.6|6780.5|6777.5|6781|6778.8|6778.8|6776.3|137
1646283300000|2022-03-03 04:55:00|6780.4|6777.4|6777.4|6775.6|6780.5|6778.1|6777.3|6775.1|177
1646283600000|2022-03-03 05:00:00|6778|6775|6777.8|6774.8|6778.1|6775.5|6776.4|6774.1|206
1646283900000|2022-03-03 05:05:00|6777.9|6774.9|6780.7|6777.7|6781.3|6778.5|6777.3|6774.5|300
1646284200000|2022-03-03 05:10:00|6780.6|6777.6|6782.1|6779.1|6782.5|6780.1|6780.3|6777.6|253
1646284500000|2022-03-03 05:15:00|6781.4|6779.6|6781.6|6779.8|6782.7|6780.2|6780.8|6778.6|185
1646284800000|2022-03-03 05:20:00|6782.2|6779.2|6783.3|6780.3|6783.3|6780.9|6781.2|6778.8|180
1646285100000|2022-03-03 05:25:00|6782.9|6779.9|6781.4|6779.6|6783.3|6780.5|6780.8|6778.2|156
1646285400000|2022-03-03 05:30:00|6781.5|6779.7|6783.6|6780.6|6784|6781.6|6781|6778.6|184
1646285700000|2022-03-03 05:35:00|6783.5|6780.5|6785|6782|6785.2|6782.7|6781.3|6778.8|184
1646286000000|2022-03-03 05:40:00|6785.1|6782.1|6782.8|6781|6785.5|6783.1|6782.7|6780.4|156
1646286300000|2022-03-03 05:45:00|6783.3|6780.3|6782.3|6779.3|6783.6|6780.6|6782.2|6779.2|226
1646286600000|2022-03-03 05:50:00|6782.2|6779.2|6782.9|6779.9|6783.5|6781.2|6781.8|6779.2|275
1646286900000|2022-03-03 05:55:00|6783|6780|6782.9|6779.9|6784.5|6781.7|6782.8|6779.8|275
1646287200000|2022-03-03 06:00:00|6783.2|6780.2|6786|6783|6787.3|6784.3|6783.1|6780.1|270
1646287500000|2022-03-03 06:05:00|6786.1|6783.1|6781.8|6778.8|6786.1|6783.1|6780.1|6777.7|251
1646287800000|2022-03-03 06:10:00|6781.7|6778.7|6783.8|6780.8|6783.9|6780.9|6780.6|6777.8|326
1646288100000|2022-03-03 06:15:00|6783.2|6781.4|6786|6784.2|6787.2|6784.9|6783|6780.7|321
1646288400000|2022-03-03 06:20:00|6786.1|6784.3|6786.8|6783.8|6788.7|6786.4|6785.5|6783|180
1646288700000|2022-03-03 06:25:00|6786.7|6783.7|6784.6|6781.6|6787.2|6784.7|6783.9|6781.5|185
1646289000000|2022-03-03 06:30:00|6784.5|6781.5|6785.1|6782.1|6785.2|6782.8|6782.3|6779.9|180
1646289300000|2022-03-03 06:35:00|6785.2|6782.2|6786.5|6784.7|6787.6|6785.2|6784.1|6781.7|174
1646289600000|2022-03-03 06:40:00|6786.7|6784.9|6785.5|6783.7|6788|6785.6|6784.5|6782|138
1646289900000|2022-03-03 06:45:00|6785.6|6783.8|6786.5|6783.5|6786.5|6784|6784.9|6782.4|165
1646290200000|2022-03-03 06:50:00|6786.3|6783.3|6788.7|6786.9|6789.5|6786.9|6785.5|6783.1|184
1646290500000|2022-03-03 06:55:00|6789.4|6786.4|6788.9|6787.1|6792.3|6790.5|6788.5|6786.2|265
1646290800000|2022-03-03 07:00:00|6789.2|6787.4|6788.1|6786.3|6791.9|6790.1|6786.4|6784.6|322
1646291100000|2022-03-03 07:05:00|6787.8|6786|6791.8|6788.8|6793.4|6791.4|6787.5|6785.3|265
1646291400000|2022-03-03 07:10:00|6792|6789|6791.7|6789.9|6793.1|6790.7|6791.1|6788.7|244
1646291700000|2022-03-03 07:15:00|6791.6|6789.8|6791.1|6788.1|6792.1|6789.8|6789.6|6787.5|242
1646292000000|2022-03-03 07:20:00|6791.2|6788.2|6789.4|6787.6|6791.5|6789|6788.9|6786.7|248
1646292300000|2022-03-03 07:25:00|6789.5|6787.7|6789.9|6786.9|6791.6|6789.3|6788.8|6786.5|289
1646292600000|2022-03-03 07:30:00|6789.8|6786.8|6786.3|6784.5|6789.9|6787.1|6786.2|6784.3|322
1646292900000|2022-03-03 07:35:00|6786.2|6784.4|6783.9|6780.9|6786.3|6784.5|6783.2|6780.9|234
1646293200000|2022-03-03 07:40:00|6783.2|6781.4|6786.4|6783.4|6786.5|6784.6|6781.9|6779.4|286
1646293500000|2022-03-03 07:45:00|6785.8|6784|6783.5|6781.7|6786.4|6784|6781.1|6779.3|272
1646293800000|2022-03-03 07:50:00|6783.4|6781.6|6786.6|6783.6|6787.1|6784.7|6782.8|6781|329
1646294100000|2022-03-03 07:55:00|6786.5|6783.5|6785.3|6783.5|6786.8|6784.9|6785|6782.5|305
1646294400000|2022-03-03 08:00:00|6785.4|6783.6|6784.5|6782.7|6785.4|6783.6|6781.8|6779.6|410
1646294700000|2022-03-03 08:05:00|6784.7|6782.9|6785.2|6783.4|6787.1|6785.1|6783.7|6781.5|331
1646295000000|2022-03-03 08:10:00|6785.7|6783.9|6782.6|6780.8|6786.5|6784.2|6781.6|6779.4|339
1646295300000|2022-03-03 08:15:00|6783.1|6780.1|6783.9|6782.1|6786.1|6783.9|6781.9|6779.5|378
1646295600000|2022-03-03 08:20:00|6784|6782.2|6787.1|6785.3|6787.8|6785.5|6782.5|6780|397
1646295900000|2022-03-03 08:25:00|6787.3|6785.5|6783.3|6781.5|6788.7|6786.5|6783.3|6780.9|345
1646296200000|2022-03-03 08:30:00|6783.4|6781.6|6779.9|6778.1|6784.1|6781.9|6779.5|6777.4|342
1646296500000|2022-03-03 08:35:00|6780|6778.2|6778|6775|6780.7|6778.7|6776.7|6774.4|366
1646296800000|2022-03-03 08:40:00|6778.1|6775.1|6777.6|6775.8|6778.7|6776.3|6775.3|6773|352
1646297100000|2022-03-03 08:45:00|6777.4|6775.6|6778|6775|6779.2|6777.1|6776.3|6773.9|305
1646297400000|2022-03-03 08:50:00|6777.9|6774.9|6782|6779|6782.1|6779.5|6777.8|6774.9|309
1646297700000|2022-03-03 08:55:00|6782.1|6779.1|6786.1|6784.3|6786.2|6784.4|6780.9|6778.4|317
1646298000000|2022-03-03 09:00:00|6786.2|6784.4|6783.7|6781.9|6787.1|6785.1|6782.1|6779.8|362
1646298300000|2022-03-03 09:05:00|6783.8|6782|6778.4|6775.4|6784.5|6782.1|6777.7|6775.4|336
1646298600000|2022-03-03 09:10:00|6777.8|6776|6781.5|6778.5|6781.6|6779.7|6777.7|6775.5|332
1646298900000|2022-03-03 09:15:00|6781|6779.2|6779.5|6777.7|6781.6|6779.6|6779|6777|321
1646299200000|2022-03-03 09:20:00|6779.6|6777.8|6775.7|6773.9|6780.1|6778|6775.1|6772.8|320
1646299500000|2022-03-03 09:25:00|6775.5|6773.7|6769.7|6767.9|6776|6773.7|6769.7|6767.9|304
1646299800000|2022-03-03 09:30:00|6769.5|6767.7|6773|6771.2|6773.6|6771.3|6768.7|6766.5|272
1646300100000|2022-03-03 09:35:00|6773.6|6770.6|6774.7|6772.9|6775.7|6773.5|6772.6|6770.6|304
1646300400000|2022-03-03 09:40:00|6774.8|6773|6774.7|6772.9|6776.5|6774.1|6773.3|6770.9|295
1646300700000|2022-03-03 09:45:00|6774.8|6773|6777.1|6775.3|6778.1|6775.7|6774.4|6772|292
1646301000000|2022-03-03 09:50:00|6777.2|6775.4|6779.2|6777.4|6781|6779.2|6777|6775.2|213
1646301300000|2022-03-03 09:55:00|6779.3|6777.5|6776.7|6774.9|6779.3|6777.5|6775.6|6773.3|274
1646301600000|2022-03-03 10:00:00|6777.5|6774.5|6778|6776.2|6779.5|6777.1|6775.9|6773.5|292
1646301900000|2022-03-03 10:05:00|6777.8|6776|6779.1|6777.3|6779.9|6777.5|6777.2|6775.1|256
1646302200000|2022-03-03 10:10:00|6779.3|6777.5|6783|6781.2|6783.7|6781.9|6779.3|6777.2|258
1646302500000|2022-03-03 10:15:00|6783.7|6780.7|6781.3|6778.3|6784.8|6782.3|6779.9|6776.9|448
1646302800000|2022-03-03 10:20:00|6781.1|6778.1|6779.6|6776.6|6781.6|6779.2|6778.8|6776.4|388
1646303100000|2022-03-03 10:25:00|6779.5|6776.5|6780.1|6777.1|6782.3|6779.8|6778.8|6776.4|356
1646303400000|2022-03-03 10:30:00|6779.5|6777.7|6782.1|6780.3|6782.2|6780.4|6777.4|6775.6|277
1646303700000|2022-03-03 10:35:00|6781.9|6780.1|6780.4|6778.6|6784.1|6781.9|6780.3|6777.9|309
1646304000000|2022-03-03 10:40:00|6780.5|6778.7|6782.9|6781.1|6783.5|6781.6|6779.8|6777.4|284
1646304300000|2022-03-03 10:45:00|6782.8|6781|6780.9|6779.1|6783.5|6781.2|6779.9|6777.9|274
1646304600000|2022-03-03 10:50:00|6780.8|6779|6779.7|6777.9|6781.2|6779.2|6778.9|6776.8|244
1646304900000|2022-03-03 10:55:00|6779.6|6777.8|6779.9|6778.1|6780.6|6778.5|6778.4|6776.4|281
1646305200000|2022-03-03 11:00:00|6780.3|6778.5|6781.4|6779.6|6782.6|6780.6|6780.1|6778|295
1646305500000|2022-03-03 11:05:00|6781.3|6779.5|6781|6779.2|6782.7|6780.3|6778.5|6776.4|317
1646305800000|2022-03-03 11:10:00|6780.9|6779.1|6780.6|6778.8|6782.5|6780.1|6779.8|6777.3|257
1646306100000|2022-03-03 11:15:00|6780.8|6779|6779.1|6777.3|6782|6779.6|6778.6|6776.2|290
1646306400000|2022-03-03 11:20:00|6779.2|6777.4|6779.5|6777.7|6780.9|6778.5|6778.1|6775.6|270
1646306700000|2022-03-03 11:25:00|6779.6|6777.8|6780|6777|6780.9|6778.6|6778.7|6776.2|252
1646307000000|2022-03-03 11:30:00|6779.9|6776.9|6779.6|6777.8|6781|6778.7|6778.7|6776.1|276
1646307300000|2022-03-03 11:35:00|6779.5|6777.7|6771.8|6770|6779.6|6777.8|6771.6|6769.2|257
1646307600000|2022-03-03 11:40:00|6771.7|6769.9|6775|6772|6775.2|6772.7|6771.4|6769|252
1646307900000|2022-03-03 11:45:00|6774.9|6771.9|6773.7|6771.9|6775.8|6773.4|6772.6|6770.3|292
1646308200000|2022-03-03 11:50:00|6773.6|6771.8|6775.8|6774|6776.5|6774.5|6773.3|6770.9|262
1646308500000|2022-03-03 11:55:00|6776.5|6773.5|6776.9|6775.1|6777.6|6775.4|6774.3|6771.9|319
1646308800000|2022-03-03 12:00:00|6777.5|6774.5|6779.8|6776.8|6780.9|6778.5|6776.3|6773.8|402
1646309100000|2022-03-03 12:05:00|6779.3|6777.5|6780.7|6777.7|6781.1|6778.6|6778.7|6776.4|345
1646309400000|2022-03-03 12:10:00|6780.6|6777.6|6780.6|6778.8|6781.2|6778.9|6778.4|6775.9|369
1646309700000|2022-03-03 12:15:00|6780.8|6779|6783.2|6781.4|6784.3|6781.8|6779.8|6777.4|414
1646310000000|2022-03-03 12:20:00|6783.7|6780.7|6785.9|6782.9|6787.4|6785|6783|6780.5|404
1646310300000|2022-03-03 12:25:00|6786|6783|6787.5|6784.5|6787.6|6785|6785.3|6782.4|338
1646310600000|2022-03-03 12:30:00|6787.4|6784.4|6787.3|6785.5|6788.7|6786.5|6785.9|6783.4|275
1646310900000|2022-03-03 12:35:00|6787.1|6785.3|6785.2|6782.2|6787.7|6785.9|6784.5|6782.2|340
1646311200000|2022-03-03 12:40:00|6784.6|6782.8|6788.5|6785.5|6788.5|6786.1|6784.3|6782|300
1646311500000|2022-03-03 12:45:00|6788.6|6785.6|6787.3|6785.5|6789.1|6787.3|6786.8|6784.4|305
1646311800000|2022-03-03 12:50:00|6787.5|6785.7|6786.1|6783.1|6788.2|6786.4|6784.6|6782.5|290
1646312100000|2022-03-03 12:55:00|6786.2|6783.2|6782|6780.2|6786.2|6784|6781.2|6778.8|349
1646312400000|2022-03-03 13:00:00|6782.5|6780.7|6782.9|6781.1|6784.9|6782.4|6781.1|6778.6|324
1646312700000|2022-03-03 13:05:00|6782.8|6781|6783.9|6782.1|6785.1|6782.8|6782.1|6780|281
1646313000000|2022-03-03 13:10:00|6784|6782.2|6784|6781|6784.8|6783|6781.5|6779.5|268
1646313300000|2022-03-03 13:15:00|6783.7|6781.9|6781.5|6779.7|6784.6|6782.3|6781.1|6779.3|276
1646313600000|2022-03-03 13:20:00|6781.4|6779.6|6785.1|6783.3|6786|6784.2|6781.2|6779.4|327
1646313900000|2022-03-03 13:25:00|6785.2|6783.4|6786.3|6782.3|6786.7|6784.1|6782.9|6780.3|319
1646314200000|2022-03-03 13:30:00|6786.2|6782.2|6785.4|6783.6|6786.7|6784|6783.1|6780.7|373
1646314500000|2022-03-03 13:35:00|6785.5|6783.7|6782.1|6780.3|6787.2|6784.9|6781.4|6779.5|387
1646314800000|2022-03-03 13:40:00|6782.2|6780.4|6786.9|6785.1|6787.5|6785.5|6780.1|6778.3|434
1646315100000|2022-03-03 13:45:00|6786.8|6785|6786.2|6784.4|6788.8|6786.9|6785|6783.2|334
1646315400000|2022-03-03 13:50:00|6786.1|6784.3|6785.6|6783.8|6787.2|6785.3|6781.8|6780|469
1646315700000|2022-03-03 13:55:00|6785.5|6783.7|6789.7|6786.7|6790.2|6788.1|6785.5|6783.7|400
1646316000000|2022-03-03 14:00:00|6789.6|6786.6|6794.1|6792.3|6798.7|6796.3|6787.2|6785.4|474
1646316300000|2022-03-03 14:05:00|6793.9|6792.1|6794.5|6792.7|6797.6|6795.5|6789.5|6787.7|486
1646316600000|2022-03-03 14:10:00|6794.6|6792.8|6798.2|6796.4|6799.4|6797.5|6793.8|6791.4|463
1646316900000|2022-03-03 14:15:00|6798.1|6796.3|6797.6|6794.6|6799|6797|6795.5|6793.2|424
1646317200000|2022-03-03 14:20:00|6797.3|6794.3|6796.5|6794.7|6799.2|6796.2|6795|6792.4|421
1646317500000|2022-03-03 14:25:00|6797.1|6794.1|6795.1|6793.3|6798|6796.2|6793.9|6791.3|326
1646317800000|2022-03-03 14:30:00|6795.4|6793.6|6799.4|6797.6|6799.4|6797.6|6793.1|6791.3|460
1646318100000|2022-03-03 14:35:00|6799.2|6797.4|6805|6802|6806.7|6804|6798.6|6796.5|429
1646318400000|2022-03-03 14:40:00|6803.9|6802.1|6803.3|6800.3|6805.6|6802.8|6800.4|6798|481
1646318700000|2022-03-03 14:45:00|6803.7|6800.7|6797.4|6795.6|6806.7|6804.3|6796.3|6793.9|485
1646319000000|2022-03-03 14:50:00|6797.5|6795.7|6797.6|6795.8|6801.1|6799.3|6796.4|6794.3|451
1646319300000|2022-03-03 14:55:00|6797.5|6795.7|6803|6800|6805.3|6802.9|6797.1|6795.3|366
1646319600000|2022-03-03 15:00:00|6806.4|6803.4|6803.2|6800.2|6808|6805.5|6801.3|6798.3|485
1646319900000|2022-03-03 15:05:00|6803.3|6800.3|6806.1|6804.3|6807.2|6804.7|6802.2|6799.3|480
1646320200000|2022-03-03 15:10:00|6806|6804.2|6805.4|6803.6|6808|6805.8|6803|6800.6|393
1646320500000|2022-03-03 15:15:00|6805.3|6803.5|6806.3|6804.5|6811|6808.6|6804.9|6803.1|402
1646320800000|2022-03-03 15:20:00|6806.5|6804.7|6803.6|6801.8|6806.6|6804.8|6800.6|6798.8|482
1646321100000|2022-03-03 15:25:00|6804.1|6801.1|6799.2|6797.4|6804.6|6802.8|6798|6795.6|390
1646321400000|2022-03-03 15:30:00|6799.1|6797.3|6797|6795.2|6801.4|6799.6|6796.6|6794.2|476
1646321700000|2022-03-03 15:35:00|6797.2|6795.4|6795.5|6793.7|6798.5|6796.3|6792.7|6790.1|442
1646322000000|2022-03-03 15:40:00|6795.6|6793.8|6795|6793.2|6798.2|6795.9|6792.7|6790.9|359
1646322300000|2022-03-03 15:45:00|6795.1|6793.3|6793.5|6791.7|6795.6|6793.8|6792.5|6790.7|317
1646322600000|2022-03-03 15:50:00|6793.6|6791.8|6793.5|6791.7|6795.8|6793.8|6791.4|6789.2|388
1646322900000|2022-03-03 15:55:00|6793.4|6791.6|6788.8|6787|6793.4|6791.6|6788.2|6786.3|442
1646323200000|2022-03-03 16:00:00|6788.7|6786.9|6789.7|6787.9|6790.2|6788.4|6787|6785.2|424
1646323500000|2022-03-03 16:05:00|6789.8|6788|6786.5|6783.5|6791.6|6789.4|6784.7|6782.4|498
1646323800000|2022-03-03 16:10:00|6786.4|6783.4|6777.4|6775.6|6786.4|6783.9|6777.4|6775.3|417
1646324100000|2022-03-03 16:15:00|6777.1|6775.3|6780|6778.2|6781.8|6780|6775|6772.8|468
1646324400000|2022-03-03 16:20:00|6780.1|6778.3|6786.5|6784.7|6787.9|6785.5|6780.1|6777.9|397
1646324700000|2022-03-03 16:25:00|6786.2|6784.4|6786.3|6784.5|6790|6787.7|6785|6783|379
1646325000000|2022-03-03 16:30:00|6786.1|6784.3|6789.6|6787.8|6789.7|6787.8|6785.3|6783.5|386
1646325300000|2022-03-03 16:35:00|6789.5|6787.7|6787.6|6785.8|6790.2|6788.4|6786|6783.5|413
1646325600000|2022-03-03 16:40:00|6787.8|6786|6790|6788.2|6792.5|6790.6|6787|6784.9|391
1646325900000|2022-03-03 16:45:00|6789.6|6787.8|6786.4|6783.4|6790.5|6788|6784.8|6782.7|363
1646326200000|2022-03-03 16:50:00|6786.3|6783.3|6787.6|6785.8|6789.5|6787|6784.2|6782.2|407
1646326500000|2022-03-03 16:55:00|6787.5|6785.7|6786.5|6784.7|6789.3|6786.9|6783.8|6781.5|463
1646326800000|2022-03-03 17:00:00|6786.6|6784.8|6788.2|6786.4|6788.9|6786.6|6785.3|6782.9|363
1646327100000|2022-03-03 17:05:00|6788.3|6786.5|6789.5|6787.7|6789.6|6787.8|6785.3|6783.5|387
1646327400000|2022-03-03 17:10:00|6789.4|6787.6|6790.5|6788.7|6791.3|6789.5|6788.9|6786.7|333
1646327700000|2022-03-03 17:15:00|6790.6|6788.8|6787.5|6785.7|6793.6|6791.5|6787.5|6785.7|369
1646328000000|2022-03-03 17:20:00|6787.6|6785.8|6784|6782.2|6788.4|6786.2|6783.6|6781.8|412
1646328300000|2022-03-03 17:25:00|6784.2|6782.4|6779|6777.2|6784.5|6782.7|6778.5|6776.2|363
1646328600000|2022-03-03 17:30:00|6779.5|6777.7|6793.9|6790.9|6797.3|6794.3|6779|6777|555
1646328900000|2022-03-03 17:35:00|6793.8|6790.8|6785.2|6783.4|6794.8|6792.4|6784.2|6781.9|592
1646329200000|2022-03-03 17:40:00|6784.9|6783.1|6786.9|6785.1|6787.6|6785.3|6782|6780.2|487
1646329500000|2022-03-03 17:45:00|6786.8|6785|6785.7|6783.9|6789.2|6786.8|6783.4|6781.4|526
1646329800000|2022-03-03 17:50:00|6785.6|6783.8|6787.5|6784.5|6788.1|6785.9|6784.7|6782.5|479
1646330100000|2022-03-03 17:55:00|6786.6|6784.8|6789.7|6785.7|6791.4|6788.4|6786.1|6783.9|419
1646330400000|2022-03-03 18:00:00|6791|6787|6789|6787.2|6793.5|6789.5|6784.8|6782.7|386
1646330700000|2022-03-03 18:05:00|6788.8|6787|6789.1|6787.3|6791.8|6790|6786.9|6785.1|421
1646331000000|2022-03-03 18:10:00|6789|6787.2|6795.4|6792.4|6796.3|6793.7|6788.2|6786|375
1646331300000|2022-03-03 18:15:00|6794.7|6792.9|6798.1|6796.3|6799.8|6797.3|6794.4|6792|372
1646331600000|2022-03-03 18:20:00|6798.6|6795.6|6801.6|6798.6|6801.6|6798.7|6798.4|6795.4|339
1646331900000|2022-03-03 18:25:00|6801.5|6798.5|6800.4|6798.6|6802.7|6799.7|6800.1|6797.7|375
1646332200000|2022-03-03 18:30:00|6800.9|6797.9|6799.9|6796.9|6801.5|6799.1|6797.8|6795.3|400
1646332500000|2022-03-03 18:35:00|6799.5|6797.7|6798.9|6797.1|6801|6798.5|6797|6794.9|348
1646332800000|2022-03-03 18:40:00|6799|6797.2|6800.9|6797.9|6800.9|6798.5|6797.7|6795.3|259
1646333100000|2022-03-03 18:45:00|6800.5|6798.7|6800.5|6798.7|6801.3|6799|6797.9|6795.9|246
1646333400000|2022-03-03 18:50:00|6800.6|6798.8|6803.3|6801.5|6803.7|6801.5|6800.4|6798.3|317
1646333700000|2022-03-03 18:55:00|6803.2|6801.4|6802.6|6800.8|6804.6|6802.3|6802.1|6799.8|328
1646334000000|2022-03-03 19:00:00|6802.8|6801|6802.9|6799.9|6804.7|6802.2|6801.9|6799.3|306
1646334300000|2022-03-03 19:05:00|6803|6800|6799.8|6798|6803|6800.5|6799.4|6797.6|260
1646334600000|2022-03-03 19:10:00|6800|6798.2|6801|6799.2|6802.2|6800|6798.8|6796.5|228
1646334900000|2022-03-03 19:15:00|6801.6|6798.6|6800.8|6799|6801.8|6799.3|6800.4|6797.4|281
1646335200000|2022-03-03 19:20:00|6800.7|6798.9|6798.5|6796.7|6801.3|6799.5|6797.5|6795.3|505
1646335500000|2022-03-03 19:25:00|6798.6|6796.8|6799.3|6797.5|6801.1|6798.7|6798.3|6795.9|464
1646335800000|2022-03-03 19:30:00|6799.8|6796.8|6798.1|6796.3|6799.8|6797.5|6796.9|6794.5|512
1646336100000|2022-03-03 19:35:00|6798.4|6796.6|6797.3|6794.3|6799.6|6797.3|6794.6|6792|411
1646336400000|2022-03-03 19:40:00|6797.4|6794.4|6792.9|6791.1|6797.5|6794.5|6792.8|6790.2|320
1646336700000|2022-03-03 19:45:00|6793|6791.2|6793.6|6791.8|6794.3|6792|6790.5|6787.9|390
1646337000000|2022-03-03 19:50:00|6794.4|6791.4|6795.2|6793.4|6795.7|6793.4|6792.6|6790.1|351
1646337300000|2022-03-03 19:55:00|6795.8|6792.8|6802.4|6799.4|6802.5|6800.1|6795.1|6792.7|518
1646337600000|2022-03-03 20:00:00|6801.7|6799.9|6801.6|6799.8|6802.1|6799.9|6797.9|6795.9|380
1646337900000|2022-03-03 20:05:00|6801.7|6799.9|6797.8|6796|6802.4|6800.6|6797.4|6795|284
1646338200000|2022-03-03 20:10:00|6797.9|6796.1|6796.1|6794.3|6798.6|6796.6|6795.5|6793.1|308
1646338500000|2022-03-03 20:15:00|6796|6794.2|6799.4|6797.6|6801.1|6798.8|6795.9|6793.5|327
1646338800000|2022-03-03 20:20:00|6799.2|6797.4|6798.2|6796.4|6800.6|6798.4|6797.9|6795.6|331
1646339100000|2022-03-03 20:25:00|6798.6|6796.8|6799.1|6797.3|6799.9|6797.7|6797.8|6795.4|309
1646339400000|2022-03-03 20:30:00|6799|6797.2|6797|6795.2|6800.2|6798.1|6796.1|6794.1|317
1646339700000|2022-03-03 20:35:00|6797.1|6795.3|6800.5|6797.5|6801|6798.4|6796.5|6794.1|310
1646340000000|2022-03-03 20:40:00|6800.4|6797.4|6797.3|6794.3|6800.6|6798.1|6796.8|6794.3|347
1646340300000|2022-03-03 20:45:00|6797.2|6794.2|6799.5|6796.5|6800.6|6798.3|6796.7|6794.1|305
1646340600000|2022-03-03 20:50:00|6797.9|6796.1|6799.5|6796.5|6801.5|6799.2|6797.5|6795|391
1646340900000|2022-03-03 20:55:00|6798.9|6797.1|6798.7|6796.9|6801|6798.5|6797.4|6795|351
1646341200000|2022-03-03 21:00:00|6798.7|6796.9|6799.1|6797.3|6800.3|6797.8|6798|6795.3|332
1646341500000|2022-03-03 21:05:00|6799.6|6796.6|6800.1|6797.1|6801.1|6798.5|6798.8|6796.3|219
1646341800000|2022-03-03 21:10:00|6800|6797|6799.8|6796.8|6800.2|6797.9|6798.8|6796.1|245
1646342100000|2022-03-03 21:15:00|6799.6|6796.6|6799.7|6797.9|6800.9|6798.5|6798.8|6796.3|137
1646342400000|2022-03-03 21:20:00|6799.6|6797.8|6800.1|6797.1|6801.1|6798.7|6799.2|6796.9|119
1646342700000|2022-03-03 21:25:00|6800.2|6797.2|6800.5|6797.5|6800.6|6798.1|6799.3|6796.9|139
1646343000000|2022-03-03 21:30:00|6800.3|6797.3|6800.1|6797.1|6800.5|6798.1|6799.2|6796.8|81
1646343300000|2022-03-03 21:35:00|6800.2|6797.2|6800|6798.2|6800.6|6798.2|6799.5|6797.1|88
1646343600000|2022-03-03 21:40:00|6799.9|6798.1|6801.8|6798.8|6802.5|6800.3|6799.9|6797.5|81
1646343900000|2022-03-03 21:45:00|6801.9|6798.9|6800.4|6797.4|6801.9|6798.9|6800.3|6797.3|70
1646344200000|2022-03-03 21:50:00|6800.5|6797.5|6801.2|6798.2|6801.2|6798.2|6799.6|6797.2|87
1646344500000|2022-03-03 21:55:00|6801.1|6798.1|6801.8|6798.3|6802.1|6798.8|6800.5|6797.5|122
1646344800000|2022-03-03 22:00:00|6802.2|6798.2|6802.3|6798.3|6803.3|6799.6|6801|6797.3|35
1646345100000|2022-03-03 22:05:00|6801.9|6797.9|6799.9|6795.9|6802.4|6798.4|6798.3|6794.3|271
1646345400000|2022-03-03 22:10:00|6799.7|6795.7|6801.2|6797.2|6801.5|6797.5|6798.7|6794.7|299
1646345700000|2022-03-03 22:15:00|6801.4|6797.4|6799.7|6795.7|6801.8|6797.8|6798.4|6794.4|335
1646346000000|2022-03-03 22:20:00|6800.2|6796.2|6799.4|6795.4|6801.2|6797.2|6798.5|6794.5|514
1646346300000|2022-03-03 22:25:00|6799.8|6795.8|6800.4|6796.4|6800.7|6796.7|6798.2|6794.2|555
1646346600000|2022-03-03 22:30:00|6800.3|6796.3|6800.2|6797.1|6801.6|6798|6798.3|6794.3|511
1646346900000|2022-03-03 22:35:00|6800|6796.3|6799|6795|6800.8|6797.7|6798.6|6794.6|512
1646347200000|2022-03-03 22:40:00|6799.1|6795.1|6799.4|6795.4|6800.4|6796.4|6797.4|6793.4|538
1646347500000|2022-03-03 22:45:00|6799.2|6795.2|6798.4|6794.6|6799.8|6795.8|6797.7|6793.7|515
1646347800000|2022-03-03 22:50:00|6798|6794.8|6798.6|6794.6|6799.7|6795.8|6797.7|6793.7|209
1646348100000|2022-03-03 22:55:00|6798.4|6794.4|6798|6794|6798.9|6794.9|6797.4|6793.4|153
1646348400000|2022-03-03 23:00:00|6797.9|6794.2|6799.8|6796.8|6800.2|6797.2|6797|6793.4|203
1646348700000|2022-03-03 23:05:00|6799.7|6796.7|6800.4|6797.4|6800.6|6797.6|6799.5|6796.5|119
1646349000000|2022-03-03 23:10:00|6800.5|6797.5|6804.1|6801.1|6804.1|6801.1|6800.5|6797.5|114
1646349300000|2022-03-03 23:15:00|6804|6801|6804.1|6801.1|6804.5|6801.5|6803.9|6800.9|91
1646349600000|2022-03-03 23:20:00|6804|6801|6804.4|6801.4|6804.8|6801.8|6803.4|6800.4|164
1646349900000|2022-03-03 23:25:00|6804.3|6801.3|6805.1|6802.1|6805.2|6802.2|6803.9|6800.9|100
1646350200000|2022-03-03 23:30:00|6805.2|6802.2|6806.8|6803.8|6807|6804|6805.2|6802.2|105
1646350500000|2022-03-03 23:35:00|6807.3|6804.3|6808|6805|6808.8|6805.8|6806.4|6803.7|158
1646350800000|2022-03-03 23:40:00|6807.9|6804.9|6807.9|6804.9|6808.3|6805.9|6807.3|6804.6|105
1646351100000|2022-03-03 23:45:00|6808|6805|6807.9|6804.9|6808.2|6805.6|6806.9|6804.5|132
1646351400000|2022-03-03 23:50:00|6806.9|6805.1|6807.6|6805.8|6809|6806.5|6806.9|6804.4|110
1646351700000|2022-03-03 23:55:00|6807.7|6805.9|6810.6|6807.6|6810.8|6808.7|6807.5|6804.7|156
1646352000000|2022-03-04 00:00:00|6810.5|6807.5|6808.2|6805.2|6810.7|6808.4|6806.1|6803.7|167
1646352300000|2022-03-04 00:05:00|6807.6|6804.6|6796.6|6793.6|6807.6|6804.7|6796.2|6793.6|389
1646352600000|2022-03-04 00:10:00|6796.7|6793.7|6795.9|6792.9|6800.5|6797.6|6794.7|6791.9|484
1646352900000|2022-03-04 00:15:00|6796|6793|6792.4|6789.4|6797.6|6795.4|6791.1|6788.1|477
1646353200000|2022-03-04 00:20:00|6792|6789|6787.1|6784.1|6796|6793.8|6785.6|6782.6|482
1646353500000|2022-03-04 00:25:00|6787.2|6784.2|6785.8|6782.8|6789.5|6786.5|6780.4|6777.4|450
1646353800000|2022-03-04 00:30:00|6786|6783|6787.4|6784.4|6789.4|6786.4|6785.6|6782.6|421
1646354100000|2022-03-04 00:35:00|6787.3|6784.3|6777.7|6774.7|6790.1|6787.1|6775.9|6772.9|531
1646354400000|2022-03-04 00:40:00|6777.6|6774.6|6779.3|6776.3|6782.5|6779.5|6777|6774|489
1646354700000|2022-03-04 00:45:00|6779.2|6776.2|6779.1|6776.1|6781.7|6778.7|6777.4|6774.4|460
1646355000000|2022-03-04 00:50:00|6779.2|6776.2|6777.1|6774.1|6780|6777|6775.5|6772.5|426
1646355300000|2022-03-04 00:55:00|6776.6|6773.6|6774.2|6771.2|6777.3|6774.3|6769.2|6766.2|431
1646355600000|2022-03-04 01:00:00|6774.1|6771.1|6782.2|6779.2|6783.3|6780.3|6770|6767|559
1646355900000|2022-03-04 01:05:00|6781.7|6778.7|6778.2|6775.2|6782.7|6779.7|6775.9|6772.9|554
1646356200000|2022-03-04 01:10:00|6778.3|6775.3|6778.6|6775.6|6779.5|6776.5|6774.3|6771.3|540
1646356500000|2022-03-04 01:15:00|6778.7|6775.7|6779.8|6776.8|6781.5|6778.5|6776.3|6773.3|494
1646356800000|2022-03-04 01:20:00|6779.7|6776.7|6787.3|6784.3|6788.4|6785.4|6779.6|6776.6|555
1646357100000|2022-03-04 01:25:00|6787.2|6784.2|6789.7|6786.7|6792.6|6789.8|6785.4|6782.4|507
1646357400000|2022-03-04 01:30:00|6789.8|6786.8|6794.2|6791.2|6794.2|6791.2|6789.6|6786.6|478
1646357700000|2022-03-04 01:35:00|6794.3|6791.3|6793.9|6790.9|6798.2|6795.2|6791.3|6788.3|410
1646358000000|2022-03-04 01:40:00|6794.1|6791.1|6792.7|6789.7|6795.1|6792.5|6792.2|6789.2|377
1646358300000|2022-03-04 01:45:00|6792.8|6789.8|6796.6|6793.6|6798.5|6795.5|6792.4|6789.4|434
1646358600000|2022-03-04 01:50:00|6796.8|6793.8|6800.2|6797.2|6805.5|6802.5|6796|6793.6|563
1646358900000|2022-03-04 01:55:00|6800.4|6797.4|6800.1|6797.1|6801.1|6798.1|6798.1|6795.1|436
1646359200000|2022-03-04 02:00:00|6800|6797|6797.4|6794.4|6800.6|6797.6|6796.1|6793.1|418
1646359500000|2022-03-04 02:05:00|6797.5|6794.5|6801.8|6798.8|6803.1|6800.1|6797.4|6794.4|341
1646359800000|2022-03-04 02:10:00|6801.9|6798.9|6802.6|6799.6|6806.4|6803.4|6801.6|6798.6|342
1646360100000|2022-03-04 02:15:00|6802.8|6799.8|6801.2|6798.2|6804.4|6801.4|6799.6|6796.6|386
1646360400000|2022-03-04 02:20:00|6801.7|6798.7|6802.1|6799.1|6805.3|6802.6|6801.6|6798.6|356
1646360700000|2022-03-04 02:25:00|6802|6799|6801.5|6798.5|6802.5|6799.8|6797.7|6795.3|340
1646361000000|2022-03-04 02:30:00|6801.6|6798.6|6800.5|6797.5|6803.4|6800.4|6799.2|6796.5|311
1646361300000|2022-03-04 02:35:00|6800.4|6797.4|6805.4|6802.4|6806.3|6804|6800.2|6797.2|345
1646361600000|2022-03-04 02:40:00|6805.3|6802.3|6805.7|6802.7|6805.8|6803.6|6802.4|6800|291
1646361900000|2022-03-04 02:45:00|6805.9|6802.9|6804.3|6802.5|6806.2|6803.9|6803.9|6800.9|330
1646362200000|2022-03-04 02:50:00|6804.2|6802.4|6801.3|6799.5|6805.8|6803.1|6800.6|6798.5|369
1646362500000|2022-03-04 02:55:00|6801.2|6799.4|6801.4|6798.4|6803|6800.8|6800.5|6798.3|360
1646362800000|2022-03-04 03:00:00|6801.3|6798.3|6802.1|6799.1|6804.2|6801.5|6800.5|6798.3|320
1646363100000|2022-03-04 03:05:00|6802.2|6799.2|6804.9|6801.9|6805|6802|6800|6797.6|337
1646363400000|2022-03-04 03:10:00|6805|6802|6804.8|6801.8|6805.9|6802.9|6803|6800|320
1646363700000|2022-03-04 03:15:00|6804.9|6801.9|6802.5|6799.5|6805.8|6803.2|6802.4|6799.4|317
1646364000000|2022-03-04 03:20:00|6801.9|6800.1|6802.7|6799.7|6804.6|6801.6|6801.4|6799|307
1646364300000|2022-03-04 03:25:00|6802.1|6800.3|6804.2|6802.4|6806|6803.6|6801.8|6799.4|302
1646364600000|2022-03-04 03:30:00|6804.4|6802.6|6806|6803|6807.6|6804.6|6804.2|6802|310
1646364900000|2022-03-04 03:35:00|6805.9|6802.9|6805.6|6802.6|6807.7|6805.1|6804.6|6802.1|297
1646365200000|2022-03-04 03:40:00|6805.5|6802.5|6806.1|6803.1|6806.9|6804.2|6804.2|6801.2|277
1646365500000|2022-03-04 03:45:00|6806|6803|6804.6|6801.6|6807.8|6805.4|6804.4|6801.4|298
1646365800000|2022-03-04 03:50:00|6804.5|6801.5|6804.4|6801.4|6805.6|6802.6|6803.3|6800.8|302
1646366100000|2022-03-04 03:55:00|6804.5|6801.5|6807|6804|6807.9|6805.3|6804.1|6801.3|261
1646366400000|2022-03-04 04:00:00|6806.9|6803.9|6807.4|6804.4|6807.7|6805.3|6805|6802|213
1646366700000|2022-03-04 04:05:00|6807.5|6804.5|6808.6|6805.6|6809.6|6807.2|6807.1|6804.3|273
1646367000000|2022-03-04 04:10:00|6808.7|6805.7|6810.3|6808.5|6810.6|6808.5|6807.7|6804.9|173
1646367300000|2022-03-04 04:15:00|6810.2|6808.4|6810.4|6808.6|6810.9|6808.9|6809.5|6806.9|231
1646367600000|2022-03-04 04:20:00|6810.3|6808.5|6810.7|6808.9|6811.3|6809.2|6810.1|6807.8|199
1646367900000|2022-03-04 04:25:00|6810.8|6809|6814.9|6813.1|6815.6|6813.8|6810.6|6808.4|290
1646368200000|2022-03-04 04:30:00|6815.2|6813.4|6813.4|6811.6|6816|6813.9|6813|6811.2|237
1646368500000|2022-03-04 04:35:00|6813.5|6811.7|6819.3|6816.3|6819.4|6816.7|6813.2|6811.4|204
1646368800000|2022-03-04 04:40:00|6819.4|6816.4|6819.6|6816.6|6820.6|6818.4|6818.1|6815.5|283
1646369100000|2022-03-04 04:45:00|6819.7|6816.7|6820.8|6817.8|6822|6819.2|6816.4|6813.4|250
1646369400000|2022-03-04 04:50:00|6820.9|6817.9|6821.2|6818.2|6822.2|6819.5|6820.6|6817.8|254
1646369700000|2022-03-04 04:55:00|6821.1|6818.1|6823.1|6820.1|6823.3|6820.8|6820.9|6817.9|231
1646370000000|2022-03-04 05:00:00|6823.2|6820.2|6824.7|6821.7|6825|6822.4|6821.8|6819.6|282
1646370300000|2022-03-04 05:05:00|6824.6|6821.6|6824.6|6821.6|6825.1|6822.7|6823.7|6820.7|199
1646370600000|2022-03-04 05:10:00|6824.5|6821.5|6826.4|6823.4|6826.5|6824.2|6823.6|6820.9|231
1646370900000|2022-03-04 05:15:00|6826.5|6823.5|6824.5|6821.5|6827|6824.2|6823.6|6821.3|217
1646371200000|2022-03-04 05:20:00|6824.4|6821.4|6821|6819.2|6824.4|6821.6|6820.8|6818.6|256
1646371500000|2022-03-04 05:25:00|6820.9|6819.1|6821|6818|6823.3|6820.5|6820.4|6817.5|288
1646371800000|2022-03-04 05:30:00|6820.8|6817.8|6820.5|6817.5|6822.4|6819.6|6820|6817.5|331
1646372100000|2022-03-04 05:35:00|6820.6|6817.6|6819|6817.2|6821|6818.5|6818.9|6816.4|245
1646372400000|2022-03-04 05:40:00|6819.7|6816.7|6817.4|6815.6|6819.9|6817.4|6817.4|6815.4|248
1646372700000|2022-03-04 05:45:00|6817.3|6815.5|6816.9|6815.1|6818|6815.8|6815.6|6813.4|240
1646373000000|2022-03-04 05:50:00|6816.8|6815|6816.9|6813.9|6817.5|6815.2|6815.3|6813.4|238
1646373300000|2022-03-04 05:55:00|6816.8|6813.8|6819.8|6818|6820.5|6818.1|6816.1|6813.8|213
1646373600000|2022-03-04 06:00:00|6819.7|6817.9|6821.4|6819.6|6823|6820.6|6818.9|6816.5|259
1646373900000|2022-03-04 06:05:00|6821.3|6819.5|6820.7|6817.7|6823|6820.9|6819.8|6817.6|243
1646374200000|2022-03-04 06:10:00|6820.5|6817.5|6821.5|6818.5|6821.6|6819.4|6819.2|6816.9|213
1646374500000|2022-03-04 06:15:00|6821.6|6818.6|6818.9|6817.1|6822.2|6819.8|6818.1|6815.9|230
1646374800000|2022-03-04 06:20:00|6819|6817.2|6820.3|6818.5|6820.3|6818.5|6818|6815.5|234
1646375100000|2022-03-04 06:25:00|6820.4|6818.6|6821.4|6819.6|6822|6819.7|6819.8|6817.3|261
1646375400000|2022-03-04 06:30:00|6821.2|6819.4|6820.2|6817.2|6821.3|6819.5|6817.4|6815.1|286
1646375700000|2022-03-04 06:35:00|6820.3|6817.3|6818.6|6815.6|6820.5|6818.2|6817.5|6815.3|210
1646376000000|2022-03-04 06:40:00|6818.7|6815.7|6818.3|6816.5|6819.6|6817.5|6817.5|6815.2|243
1646376300000|2022-03-04 06:45:00|6818.2|6816.4|6817.2|6815.4|6818.5|6816.6|6813.1|6811.3|213
1646376600000|2022-03-04 06:50:00|6817.1|6815.3|6816.8|6815|6819.1|6816.6|6816.1|6813.7|273
1646376900000|2022-03-04 06:55:00|6816.7|6814.9|6816.6|6813.6|6818.2|6816.1|6815.3|6812.8|271
1646377200000|2022-03-04 07:00:00|6816.5|6813.5|6819.6|6817.8|6822.6|6820.4|6816.1|6813.5|381
1646377500000|2022-03-04 07:05:00|6819.7|6817.9|6819.4|6816.4|6821.8|6820|6818.3|6816|316
1646377800000|2022-03-04 07:10:00|6818.5|6816.7|6816.5|6814.7|6819.8|6817.8|6816.1|6813.9|359
1646378100000|2022-03-04 07:15:00|6816.6|6814.8|6817.4|6815.6|6820.4|6818.3|6815.8|6813.5|316
1646378400000|2022-03-04 07:20:00|6817.5|6815.7|6819.5|6816.5|6820.9|6818.6|6816.6|6814.1|365
1646378700000|2022-03-04 07:25:00|6819.4|6816.4|6821.2|6819.4|6822.4|6820.6|6818.2|6815.4|321
1646379000000|2022-03-04 07:30:00|6820.7|6818.9|6820.2|6818.4|6821.2|6819.4|6819|6816.9|294
1646379300000|2022-03-04 07:35:00|6820.1|6818.3|6818.3|6816.5|6821.5|6819.1|6818.2|6816.4|316
1646379600000|2022-03-04 07:40:00|6818.4|6816.6|6819.8|6818|6820.2|6818.2|6817.1|6815.3|289
1646379900000|2022-03-04 07:45:00|6819.9|6818.1|6820.3|6818.5|6823.6|6821.6|6819.2|6817.4|300
1646380200000|2022-03-04 07:50:00|6820.2|6818.4|6821|6818|6821.1|6819.3|6818.3|6816|345
1646380500000|2022-03-04 07:55:00|6820.9|6817.9|6823.8|6822|6824.3|6822.5|6820.1|6817.9|339
1646380800000|2022-03-04 08:00:00|6824|6822.2|6825.9|6824.1|6826.6|6824.6|6823.2|6821.1|381
1646381100000|2022-03-04 08:05:00|6825.8|6824|6828.5|6826.7|6829|6827.2|6823.6|6821.8|382
1646381400000|2022-03-04 08:10:00|6828.8|6827|6829.5|6827.7|6832.8|6830.1|6827.9|6825.7|429
1646381700000|2022-03-04 08:15:00|6829.3|6827.5|6831.2|6829.4|6832.8|6830.5|6827.6|6825.8|403
1646382000000|2022-03-04 08:20:00|6831.8|6828.8|6836.9|6835.1|6839.6|6837.3|6830.7|6828.2|449
1646382300000|2022-03-04 08:25:00|6836.8|6835|6837.9|6836.1|6838.9|6836.8|6835.3|6833.5|400
1646382600000|2022-03-04 08:30:00|6838|6836.2|6835.8|6834|6838|6836.2|6833.7|6831.5|393
1646382900000|2022-03-04 08:35:00|6835.9|6834.1|6834.4|6832.6|6836.7|6834.6|6834|6831.6|383
1646383200000|2022-03-04 08:40:00|6834.3|6832.5|6836.5|6834.7|6837.8|6835.2|6834|6831.7|334
1646383500000|2022-03-04 08:45:00|6836.4|6834.6|6838.8|6837|6839|6837.2|6835.6|6833.6|361
1646383800000|2022-03-04 08:50:00|6838.7|6836.9|6839.5|6837.7|6839.9|6838.1|6835.7|6833.9|360
1646384100000|2022-03-04 08:55:00|6839.4|6837.6|6839.4|6837.6|6840.2|6837.7|6837.3|6834.9|383
1646384400000|2022-03-04 09:00:00|6840.1|6837.1|6837.8|6836|6840.7|6838.3|6836.8|6834.7|433
1646384700000|2022-03-04 09:05:00|6837.9|6836.1|6838.7|6836.9|6842.1|6839.7|6837.9|6835.5|352
1646385000000|2022-03-04 09:10:00|6838.5|6836.7|6837.1|6834.1|6839.5|6837.2|6835|6833|318
1646385300000|2022-03-04 09:15:00|6837|6834|6838.8|6837|6839.6|6837.3|6836.2|6834|301
1646385600000|2022-03-04 09:20:00|6838.6|6836.8|6834.9|6833.1|6839.8|6837.4|6833|6830.6|393
1646385900000|2022-03-04 09:25:00|6834.8|6833|6835.4|6832.4|6836.2|6833.9|6833.6|6831.1|355
1646386200000|2022-03-04 09:30:00|6834.7|6832.9|6836.5|6834.7|6839.7|6837.2|6834.1|6831.9|374
1646386500000|2022-03-04 09:35:00|6836.6|6834.8|6835.1|6833.3|6838.1|6835.8|6834.7|6832.6|316
1646386800000|2022-03-04 09:40:00|6835.2|6833.4|6837.5|6835.7|6838.2|6836.4|6834.4|6832.5|351
1646387100000|2022-03-04 09:45:00|6838.2|6835.2|6835.1|6832.1|6840.3|6838.5|6834.1|6832.1|311
1646387400000|2022-03-04 09:50:00|6834.4|6832.6|6833|6831.2|6835.3|6833.5|6832.7|6830.6|338
1646387700000|2022-03-04 09:55:00|6832.9|6831.1|6830.7|6827.7|6833.7|6831.7|6829.2|6827|303
1646388000000|2022-03-04 10:00:00|6830.6|6827.6|6833.2|6831.4|6833.3|6831.5|6829.4|6827.6|349
1646388300000|2022-03-04 10:05:00|6833.3|6831.5|6831|6829.2|6835.7|6833.4|6830.9|6829.1|343
1646388600000|2022-03-04 10:10:00|6830.9|6829.1|6834.4|6832.6|6835.7|6833.6|6830.7|6828.9|370
1646388900000|2022-03-04 10:15:00|6834.3|6832.5|6837.1|6835.3|6839.4|6837.6|6834.2|6832.4|322
1646389200000|2022-03-04 10:20:00|6837|6835.2|6841.6|6839.8|6842.2|6840|6835.9|6834.1|361
1646389500000|2022-03-04 10:25:00|6841.7|6839.9|6842.4|6840.6|6844.1|6841.6|6840|6838|374
1646389800000|2022-03-04 10:30:00|6843|6840|6840.6|6838.8|6843.1|6841.1|6840.6|6838.8|324
1646390100000|2022-03-04 10:35:00|6840.5|6838.7|6841.2|6839.4|6842.6|6840.3|6839.9|6838.1|307
1646390400000|2022-03-04 10:40:00|6841.3|6839.5|6844.1|6842.3|6844.8|6843|6841.2|6839.4|300
1646390700000|2022-03-04 10:45:00|6844.2|6842.4|6842.6|6840.8|6844.3|6842.5|6842.5|6840.6|242
1646391000000|2022-03-04 10:50:00|6842.5|6840.7|6840.8|6839|6843.4|6841.6|6840.7|6838.7|273
1646391300000|2022-03-04 10:55:00|6840.7|6838.9|6841.2|6839.4|6844.3|6842.5|6840.5|6838.7|325
1646391600000|2022-03-04 11:00:00|6841.1|6839.3|6843|6841.2|6843.5|6841.7|6840.5|6838.7|342
1646391900000|2022-03-04 11:05:00|6842.9|6841.1|6843|6841.2|6843.9|6842|6839.6|6837.8|348
1646392200000|2022-03-04 11:10:00|6843.1|6841.3|6839.1|6837.3|6844|6841.6|6838.6|6836.8|359
1646392500000|2022-03-04 11:15:00|6839|6837.2|6837.1|6834.1|6839.2|6837.4|6835.2|6833.4|364
1646392800000|2022-03-04 11:20:00|6837.2|6834.2|6838.2|6836.4|6838.4|6836.6|6835.4|6833.5|343
1646393100000|2022-03-04 11:25:00|6838.1|6836.3|6835.4|6833.6|6840|6837.8|6835.3|6833|341
1646393400000|2022-03-04 11:30:00|6835.5|6833.7|6835.5|6833.7|6836.5|6834.4|6833|6831|302
1646393700000|2022-03-04 11:35:00|6835.4|6833.6|6834.3|6832.5|6835.6|6833.8|6832.7|6830.8|319
1646394000000|2022-03-04 11:40:00|6834.2|6832.4|6833.7|6831.9|6835.6|6833.8|6832.5|6830.4|327
1646394300000|2022-03-04 11:45:00|6833.6|6831.8|6834.3|6832.5|6836.5|6834.2|6832.3|6830.3|333
1646394600000|2022-03-04 11:50:00|6834.2|6832.4|6836.8|6835|6838.2|6835.8|6833.8|6832|307
1646394900000|2022-03-04 11:55:00|6837.2|6835.4|6836.5|6834.7|6838.6|6836.5|6835.7|6833.5|330
1646395200000|2022-03-04 12:00:00|6836.6|6834.8|6839.3|6837.5|6840|6837.7|6835.8|6833.5|362
1646395500000|2022-03-04 12:05:00|6839.2|6837.4|6835.7|6833.9|6840.2|6838.1|6835.6|6833.4|359
1646395800000|2022-03-04 12:10:00|6835.6|6833.8|6837.3|6835.5|6838.2|6835.7|6834.6|6832.5|315
1646396100000|2022-03-04 12:15:00|6837.2|6835.4|6838.9|6837.1|6839.7|6837.5|6836.3|6834|358
1646396400000|2022-03-04 12:20:00|6839|6837.2|6836.7|6834.9|6839.5|6837.7|6835.5|6833.7|282
1646396700000|2022-03-04 12:25:00|6836.6|6834.8|6836.3|6834.5|6837.1|6834.9|6835.6|6833.8|255
1646397000000|2022-03-04 12:30:00|6836.2|6834.4|6836|6834.2|6837.6|6835.5|6835.7|6833.5|214
1646397300000|2022-03-04 12:35:00|6835.9|6834.1|6835.4|6833.6|6837.6|6835.8|6835|6833.2|312
1646397600000|2022-03-04 12:40:00|6835.5|6833.7|6830.3|6828.5|6835.5|6833.7|6830|6827.7|350
1646397900000|2022-03-04 12:45:00|6831.1|6828.1|6830.1|6828.3|6832.9|6830.5|6830|6827.6|352
1646398200000|2022-03-04 12:50:00|6830|6828.2|6827.5|6824.5|6830.2|6828.4|6824.8|6822.6|351
1646398500000|2022-03-04 12:55:00|6827.3|6824.3|6824.1|6821.1|6827.3|6824.9|6822|6819.3|423
1646398800000|2022-03-04 13:00:00|6823.9|6822.1|6828.5|6826.7|6829.7|6827.5|6823.9|6821.5|401
1646399100000|2022-03-04 13:05:00|6828.6|6826.8|6829.4|6827.6|6830.2|6827.8|6826.9|6825|336
1646399400000|2022-03-04 13:10:00|6829.3|6827.5|6829.7|6827.9|6832.1|6830.3|6826.8|6824.6|415
1646399700000|2022-03-04 13:15:00|6829.9|6828.1|6824.2|6822.4|6831.9|6829.6|6824.2|6821.9|437
1646400000000|2022-03-04 13:20:00|6825.1|6822.1|6829.2|6827.4|6830.7|6828.3|6823.7|6821.4|379
1646400300000|2022-03-04 13:25:00|6829|6827.2|6833.8|6829.8|6835.8|6831.8|6826.3|6823.3|409
1646400600000|2022-03-04 13:30:00|6834.2|6830.2|6838.3|6836.5|6842.7|6840.3|6829|6825|740
1646400900000|2022-03-04 13:35:00|6838.4|6836.6|6828.7|6825.7|6839.3|6836.9|6825.4|6823|767
1646401200000|2022-03-04 13:40:00|6828.1|6826.3|6824.4|6821.4|6828.9|6826.9|6819.6|6817.6|630
1646401500000|2022-03-04 13:45:00|6824.3|6821.3|6821|6818|6825.8|6823.4|6820.1|6817.6|560
1646401800000|2022-03-04 13:50:00|6820.5|6818.7|6818.6|6815.6|6821.5|6818.7|6811|6808|637
1646402100000|2022-03-04 13:55:00|6818|6816.2|6823.9|6820.9|6825.2|6823.1|6817.1|6815.1|589
1646402400000|2022-03-04 14:00:00|6823.3|6821.5|6825.9|6824.1|6828.9|6826.8|6821.9|6820.1|564
1646402700000|2022-03-04 14:05:00|6825.8|6824|6823.6|6820.6|6826.1|6824|6818.2|6815.8|535
1646403000000|2022-03-04 14:10:00|6823.7|6820.7|6824.5|6822.7|6826.9|6825.1|6822.8|6820.5|439
1646403300000|2022-03-04 14:15:00|6824.4|6822.6|6826.3|6824.5|6828.2|6826.4|6824.1|6822.3|481
1646403600000|2022-03-04 14:20:00|6826.1|6824.3|6824.1|6822.3|6827.6|6825.3|6823.2|6821.4|453
1646403900000|2022-03-04 14:25:00|6824.2|6822.4|6817.3|6815.5|6824.2|6822.4|6813.1|6810.7|457
1646404200000|2022-03-04 14:30:00|6817.6|6815.8|6816.3|6814.5|6821.5|6819.7|6813.2|6811.4|508
1646404500000|2022-03-04 14:35:00|6816.2|6814.4|6818.4|6816.6|6820.4|6818.6|6816.2|6814.4|453
1646404800000|2022-03-04 14:40:00|6818.5|6816.7|6819.6|6817.8|6821.6|6819.8|6815.4|6813.6|441
1646405100000|2022-03-04 14:45:00|6820.4|6817.4|6814.6|6811.6|6821.1|6818.6|6810.6|6808.3|660
1646405400000|2022-03-04 14:50:00|6814.5|6811.5|6821.4|6818.4|6823.5|6821.1|6813.1|6810.7|679
1646405700000|2022-03-04 14:55:00|6821.7|6818.7|6828|6826.2|6829.2|6826.7|6819|6816.4|652
1646406000000|2022-03-04 15:00:00|6828.6|6825.6|6826.5|6823.5|6830.8|6828|6822.5|6820|517
1646406300000|2022-03-04 15:05:00|6826.6|6824.8|6829.2|6826.2|6829.6|6827.4|6824.5|6822.1|456
1646406600000|2022-03-04 15:10:00|6828.8|6827|6829.2|6827.4|6833|6830.4|6826.6|6824.1|472
1646406900000|2022-03-04 15:15:00|6829.1|6827.3|6831.3|6829.5|6831.7|6829.5|6826.6|6824.5|489
1646407200000|2022-03-04 15:20:00|6831.2|6829.4|6828|6825|6832.2|6830|6827.1|6824.9|468
1646407500000|2022-03-04 15:25:00|6827.1|6825.3|6835.1|6832.1|6835.3|6833|6827.1|6825|491
1646407800000|2022-03-04 15:30:00|6835.2|6832.2|6838.2|6836.4|6838.9|6836.5|6831|6829.1|516
1646408100000|2022-03-04 15:35:00|6838.1|6836.3|6832.2|6830.4|6839.2|6837|6832.1|6829.8|458
1646408400000|2022-03-04 15:40:00|6832.1|6830.3|6831.6|6829.8|6834.7|6832.5|6830.6|6828.5|430
1646408700000|2022-03-04 15:45:00|6831.7|6829.9|6828.2|6826.4|6832.6|6830.3|6827.4|6825.1|429
1646409000000|2022-03-04 15:50:00|6828.1|6826.3|6834.9|6833.1|6836.7|6834.1|6827.5|6825.1|426
1646409300000|2022-03-04 15:55:00|6835.5|6832.5|6838.2|6835.2|6840.2|6838.3|6833.4|6831|464
1646409600000|2022-03-04 16:00:00|6837.9|6834.9|6832|6829|6840.5|6838.1|6831.4|6828.4|454
1646409900000|2022-03-04 16:05:00|6831.9|6828.9|6832.8|6829.8|6834.6|6832.2|6830.8|6828.2|383
1646410200000|2022-03-04 16:10:00|6832.9|6829.9|6835|6832|6835.3|6832.4|6831.2|6828.2|328
1646410500000|2022-03-04 16:15:00|6834.9|6831.9|6839.5|6836.5|6840.1|6837.7|6833.7|6831.1|344
1646410800000|2022-03-04 16:20:00|6838.9|6837.1|6838.7|6835.7|6839.6|6837.2|6836.7|6834.2|327
1646411100000|2022-03-04 16:25:00|6838.8|6835.8|6839.2|6836.2|6839.7|6837.3|6836.2|6833.7|378
1646411400000|2022-03-04 16:30:00|6839.1|6836.1|6837.9|6836.1|6839.5|6837.1|6835.2|6832.9|375
1646411700000|2022-03-04 16:35:00|6838.4|6835.4|6841.7|6838.7|6842.3|6839.9|6835.9|6833.3|438
1646412000000|2022-03-04 16:40:00|6841.3|6839.5|6844.7|6841.7|6844.8|6842.2|6841|6838.8|361
1646412300000|2022-03-04 16:45:00|6844.5|6841.5|6841.9|6840.1|6844.9|6842.7|6839.6|6837.2|425
1646412600000|2022-03-04 16:50:00|6842|6840.2|6845.2|6843.4|6845.5|6843.7|6840.7|6838.5|429
1646412900000|2022-03-04 16:55:00|6845.1|6843.3|6849|6847.2|6850.1|6847.7|6844|6841.5|383
1646413200000|2022-03-04 17:00:00|6849.2|6847.4|6850.6|6848.8|6851.6|6849.2|6845.3|6842.9|406
1646413500000|2022-03-04 17:05:00|6851.1|6848.1|6853.2|6850.2|6853.4|6850.6|6848.4|6845.9|353
1646413800000|2022-03-04 17:10:00|6853.1|6850.1|6854.8|6853|6855.5|6853.1|6852.1|6849.7|358
1646414100000|2022-03-04 17:15:00|6855.4|6852.4|6855.4|6852.4|6860.6|6858.2|6854.5|6851.8|370
1646414400000|2022-03-04 17:20:00|6855.7|6852.7|6856.3|6853.3|6857|6854.4|6852.4|6849.7|405
1646414700000|2022-03-04 17:25:00|6856.2|6853.2|6857.9|6854.9|6859.7|6857.2|6854.7|6851.9|373
1646415000000|2022-03-04 17:30:00|6858|6855|6856.8|6855|6860.6|6858.2|6856.7|6854.2|399
1646415300000|2022-03-04 17:35:00|6856.7|6854.9|6860.9|6859.1|6861.4|6859.2|6856.5|6854.6|371
1646415600000|2022-03-04 17:40:00|6861.3|6859.5|6860.5|6857.5|6863.1|6860.7|6859.2|6856.5|385
1646415900000|2022-03-04 17:45:00|6859.7|6857.9|6860.3|6857.3|6862|6859.4|6859|6856.6|393
1646416200000|2022-03-04 17:50:00|6860.2|6857.2|6861.1|6858.1|6861.8|6859.9|6858.1|6855.7|341
1646416500000|2022-03-04 17:55:00|6861.2|6858.2|6862.4|6859.4|6863.1|6860.7|6861.1|6858.1|304
1646416800000|2022-03-04 18:00:00|6862.6|6859.6|6866.5|6864.7|6867.5|6865|6862|6859|328
1646417100000|2022-03-04 18:05:00|6867.3|6864.3|6872.7|6869.7|6872.7|6869.7|6866|6863.6|328
1646417400000|2022-03-04 18:10:00|6872.8|6869.8|6871|6869.2|6872.9|6870.7|6870.8|6868.4|296
1646417700000|2022-03-04 18:15:00|6870.9|6869.1|6870.5|6867.5|6873.6|6871.2|6869.6|6867.3|300
1646418000000|2022-03-04 18:20:00|6870.6|6867.6|6869.5|6866.5|6871.2|6869|6868.8|6866.3|248
1646418300000|2022-03-04 18:25:00|6869.6|6866.6|6868|6865|6869.7|6867.5|6867.5|6864.9|275
1646418600000|2022-03-04 18:30:00|6868.1|6865.1|6869.9|6866.9|6871.1|6868.8|6867.6|6865.1|282
1646418900000|2022-03-04 18:35:00|6870.2|6867.2|6870.3|6868.5|6871.4|6869|6868.6|6866|248
1646419200000|2022-03-04 18:40:00|6870.9|6867.9|6867|6865.2|6870.9|6868.1|6866|6863.6|293
1646419500000|2022-03-04 18:45:00|6866.9|6865.1|6868.4|6866.6|6868.9|6866.7|6866.5|6864.1|299
1646419800000|2022-03-04 18:50:00|6868.5|6866.7|6870|6868.2|6870.7|6868.4|6868|6865.7|257
1646420100000|2022-03-04 18:55:00|6870.1|6868.3|6866.5|6864.7|6870.9|6868.8|6866.5|6864.7|243
1646420400000|2022-03-04 19:00:00|6866.6|6864.8|6858.4|6855.4|6867.4|6865.6|6857.7|6855.4|379
1646420700000|2022-03-04 19:05:00|6858.3|6856.5|6861.1|6858.1|6861.6|6859|6858.2|6855.9|335
1646421000000|2022-03-04 19:10:00|6861|6858|6860.6|6857.6|6861.5|6859|6858.2|6855.5|282
1646421300000|2022-03-04 19:15:00|6861|6858|6861.4|6858.4|6861.5|6859.1|6859.5|6857.2|296
1646421600000|2022-03-04 19:20:00|6861.5|6858.5|6862.9|6861.1|6863.8|6861.6|6860.8|6858.4|321
1646421900000|2022-03-04 19:25:00|6862.8|6861|6864|6862.2|6866.6|6864.1|6862.7|6860.4|302
1646422200000|2022-03-04 19:30:00|6864.6|6861.6|6869.5|6866.5|6870.1|6867.4|6863.6|6861.2|268
1646422500000|2022-03-04 19:35:00|6869.6|6866.6|6870.5|6868.7|6871.4|6868.9|6868.2|6865.4|318
1646422800000|2022-03-04 19:40:00|6871.1|6868.1|6869.9|6866.9|6873.3|6870.8|6868.4|6866.3|344
1646423100000|2022-03-04 19:45:00|6870|6867|6869.8|6866.8|6870|6868|6868.1|6866.2|295
1646423400000|2022-03-04 19:50:00|6869.7|6866.7|6869.5|6866.5|6873.1|6870.8|6868.5|6865.8|350
1646423700000|2022-03-04 19:55:00|6869.4|6866.4|6868.7|6865.7|6869.4|6866.5|6863.4|6860.5|383
1646424000000|2022-03-04 20:00:00|6868.6|6865.6|6860.3|6857.3|6868.6|6865.6|6860.1|6857.1|424
1646424300000|2022-03-04 20:05:00|6860.1|6857.1|6856.8|6853.8|6861.7|6859.4|6856.2|6853.6|379
1646424600000|2022-03-04 20:10:00|6856.7|6853.7|6854.8|6851.8|6858.2|6855.7|6854.5|6851.6|356
1646424900000|2022-03-04 20:15:00|6855.2|6852.2|6857.2|6854.2|6858.8|6856.2|6855.1|6852.2|319
1646425200000|2022-03-04 20:20:00|6857.3|6854.3|6860.6|6858.8|6861.2|6858.8|6857|6854.2|292
1646425500000|2022-03-04 20:25:00|6861.2|6858.2|6861.1|6858.1|6863.8|6860.8|6860.2|6857.6|324
1646425800000|2022-03-04 20:30:00|6860.9|6857.9|6861|6858|6862.3|6859.9|6860.5|6857.7|271
1646426100000|2022-03-04 20:35:00|6861.1|6858.1|6861.8|6860|6862.9|6860.5|6860.6|6858|244
1646426400000|2022-03-04 20:40:00|6862.4|6859.4|6863|6861.2|6864.3|6862.2|6861.4|6858.9|247
1646426700000|2022-03-04 20:45:00|6863.4|6860.4|6862.1|6860.3|6864.2|6862.2|6861.9|6859.6|320
1646427000000|2022-03-04 20:50:00|6861.9|6860.1|6864.1|6862.3|6865|6863|6861.7|6859.4|304
1646427300000|2022-03-04 20:55:00|6864.2|6862.4|6868.2|6866.4|6869|6867.1|6863.8|6861.6|373
1646427600000|2022-03-04 21:00:00|6868.8|6865.8|6868.3|6865.3|6868.8|6866.5|6864.7|6862.4|236
1646427900000|2022-03-04 21:05:00|6867.6|6865.8|6867.3|6864.3|6868.2|6866|6865.9|6863.6|236
1646428200000|2022-03-04 21:10:00|6867.2|6864.2|6865.9|6862.9|6867.7|6865.3|6865.3|6862.3|250
1646428500000|2022-03-04 21:15:00|6865.3|6862.3|6867.8|6864.8|6869.8|6867.4|6864.9|6862.1|241
1646428800000|2022-03-04 21:20:00|6868.2|6865.2|6868|6865|6868.4|6866.2|6866.9|6864.3|234
1646429100000|2022-03-04 21:25:00|6868.1|6865.1|6867.7|6864.7|6868.2|6865.9|6866.2|6863.2|198
1646429400000|2022-03-04 21:30:00|6867.5|6864.5|6861.9|6858.9|6867.5|6864.5|6861.7|6858.9|182
1646429700000|2022-03-04 21:35:00|6862|6859|6863.3|6860.3|6863.8|6861.4|6861.5|6859|196
1646430000000|2022-03-04 21:40:00|6862.7|6860.9|6863|6860|6864.3|6861.4|6862.4|6859.4|156
1646430300000|2022-03-04 21:45:00|6862.8|6859.8|6864|6861|6865.1|6862.1|6862.6|6859.8|172
1646430600000|2022-03-04 21:50:00|6863.9|6860.9|6862.9|6859.9|6864.1|6861.1|6862.3|6859.2|159
1646430900000|2022-03-04 21:55:00|6862.7|6859.7|6863.8|6859.8|6865.9|6861.9|6861.8|6857.8|262
1646600400000|2022-03-06 21:00:00|6848.5|6838.5|6854.6|6844.6|6858.1|6848.1|6846.5|6836.5|26
1646600700000|2022-03-06 21:05:00|6851.4|6841.4|6849.8|6839.8|6852|6842|6848.5|6838.5|34
1646601000000|2022-03-06 21:10:00|6850.1|6840.1|6852.5|6842.5|6853.5|6843.5|6848.5|6838.5|40
1646601300000|2022-03-06 21:15:00|6850.2|6844.4|6854.6|6844.6|6856|6846|6850.2|6842.5|45
1646601600000|2022-03-06 21:20:00|6855.3|6845.3|6853.1|6843.2|6857.5|6847.5|6851.1|6842.5|51
1646601900000|2022-03-06 21:25:00|6853|6843.1|6852.7|6845.9|6853.9|6846.1|6851.1|6842.9|32
1646602200000|2022-03-06 21:30:00|6853.6|6843.6|6852.7|6845.9|6854.6|6846.9|6852.7|6842.9|26
1646602500000|2022-03-06 21:35:00|6853.6|6843.6|6853.5|6843.5|6854.4|6847.4|6851.1|6842.9|29
1646602800000|2022-03-06 21:40:00|6851.9|6843.8|6851.8|6841.8|6855.1|6847.2|6844|6834|78
1646603100000|2022-03-06 21:45:00|6851.9|6841.9|6852.9|6843.3|6853|6843.8|6851.3|6841.3|38
1646603400000|2022-03-06 21:50:00|6852.8|6843.8|6852.1|6842.1|6852.9|6843.8|6851.2|6841.2|40
1646603700000|2022-03-06 21:55:00|6851.2|6841.2|6855|6845|6855.7|6847.3|6844.3|6834.3|96
1646604000000|2022-03-06 22:00:00|6854.8|6844.8|6858.1|6854.1|6863.2|6859.2|6851.1|6843.5|125
1646604300000|2022-03-06 22:05:00|6859.1|6855.1|6855.2|6851.2|6862.6|6858.6|6852.1|6848.1|227
1646604600000|2022-03-06 22:10:00|6855|6851|6855.7|6851.7|6856.1|6852.1|6854.8|6850.8|107
1646604900000|2022-03-06 22:15:00|6854.9|6850.9|6855.1|6851.1|6856.1|6852.1|6854.7|6850.7|88
1646605200000|2022-03-06 22:20:00|6855.4|6851.4|6854.6|6850.6|6856.1|6852.2|6854.2|6850.2|116
1646605500000|2022-03-06 22:25:00|6855.1|6851.1|6854.8|6850.8|6855.4|6851.4|6854.4|6850.4|89
1646605800000|2022-03-06 22:30:00|6855.2|6851.2|6855.2|6851.2|6855.6|6851.6|6854.3|6850.3|137
1646606100000|2022-03-06 22:35:00|6855.1|6851.1|6855.8|6851.8|6856|6852|6854.6|6850.6|107
1646606400000|2022-03-06 22:40:00|6855.7|6851.7|6855.7|6851.7|6856.4|6852.5|6855|6851|117
1646606700000|2022-03-06 22:45:00|6856.1|6852.1|6854.6|6850.6|6856.1|6852.2|6851.7|6848.7|135
1646607000000|2022-03-06 22:50:00|6854.5|6850.5|6854.7|6850.7|6855.6|6851.6|6852.6|6848.6|168
1646607300000|2022-03-06 22:55:00|6854.6|6850.6|6854.8|6851|6855.2|6851.4|6852.4|6848.4|223
1646607600000|2022-03-06 23:00:00|6855.4|6851.4|6852.3|6848.3|6855.5|6852|6843.3|6839.3|495
1646607900000|2022-03-06 23:05:00|6851.3|6847.3|6849.8|6845.8|6854.2|6850.3|6848.8|6844.8|493
1646608200000|2022-03-06 23:10:00|6850.3|6846.3|6856.3|6852.3|6856.6|6852.6|6849.5|6845.5|481
1646608500000|2022-03-06 23:15:00|6856.5|6852.5|6858.8|6855.8|6859.4|6856.4|6856|6852|474
1646608800000|2022-03-06 23:20:00|6858.7|6855.7|6861.4|6857.9|6861.6|6858.4|6858.7|6855.7|500
1646609100000|2022-03-06 23:25:00|6862.3|6859.3|6876.7|6873.7|6877.4|6874.3|6862.3|6859.3|511
1646609400000|2022-03-06 23:30:00|6876.8|6873.8|6878.2|6875.2|6879.4|6876.4|6875.2|6872.2|305
1646609700000|2022-03-06 23:35:00|6877.4|6874.4|6880|6877|6881.1|6878.1|6877.4|6874.4|209
1646610000000|2022-03-06 23:40:00|6880.4|6877.4|6874.2|6871.2|6880.9|6877.9|6874.2|6871.2|198
1646610300000|2022-03-06 23:45:00|6874.3|6871.3|6872.5|6869.5|6877.1|6874.1|6871|6868|207
1646610600000|2022-03-06 23:50:00|6872.7|6869.7|6868.7|6865.7|6872.7|6869.7|6866|6863|226
1646610900000|2022-03-06 23:55:00|6868.9|6865.9|6875.1|6872.1|6875.9|6872.9|6868.2|6865.2|189
1646611200000|2022-03-07 00:00:00|6875|6872|6880.3|6877.3|6880.8|6877.8|6871.5|6868.5|426
1646611500000|2022-03-07 00:05:00|6880.2|6877.2|6885.5|6882.5|6885.7|6882.7|6879.8|6876.8|378
1646611800000|2022-03-07 00:10:00|6885.6|6882.6|6886.2|6884.4|6887.2|6884.9|6882.5|6879.8|418
1646612100000|2022-03-07 00:15:00|6886.8|6883.8|6888.5|6886.7|6889.1|6886.7|6884.7|6882.5|300
1646612400000|2022-03-07 00:20:00|6888.6|6886.8|6887.7|6884.7|6889.9|6887.2|6882.5|6880|401
1646612700000|2022-03-07 00:25:00|6886.6|6884.8|6889.3|6886.3|6889.6|6886.6|6885.7|6883.4|401
1646613000000|2022-03-07 00:30:00|6889.2|6886.2|6895.7|6892.7|6895.7|6893.2|6888.7|6885.7|337
1646613300000|2022-03-07 00:35:00|6895.6|6892.6|6892.9|6891.1|6896.7|6894.6|6891|6888.7|377
1646613600000|2022-03-07 00:40:00|6892.8|6891|6887.8|6886|6894|6891.6|6887.7|6885.2|420
1646613900000|2022-03-07 00:45:00|6887.7|6885.9|6889.8|6886.8|6890.7|6888.3|6887.5|6885|407
1646614200000|2022-03-07 00:50:00|6889.9|6886.9|6890.6|6887.6|6890.6|6887.7|6886.1|6883.7|384
1646614500000|2022-03-07 00:55:00|6891.2|6888.2|6885.9|6884.1|6891.2|6888.8|6885.3|6883.5|379
1646614800000|2022-03-07 01:00:00|6885.7|6883.9|6891.6|6888.6|6896.4|6894.6|6885.6|6883.8|513
1646615100000|2022-03-07 01:05:00|6891.7|6888.7|6896.2|6894.4|6896.8|6895|6887.9|6885.4|458
1646615400000|2022-03-07 01:10:00|6896.4|6894.6|6895.4|6893.6|6901.1|6898.6|6891.3|6888.5|469
1646615700000|2022-03-07 01:15:00|6894.3|6892.5|6896.7|6893.7|6898|6895.4|6889.8|6887.4|526
1646616000000|2022-03-07 01:20:00|6896.8|6893.8|6895.8|6894|6898.1|6895.6|6891.5|6888.5|473
1646616300000|2022-03-07 01:25:00|6896.5|6893.5|6899.6|6896.6|6900.5|6897.6|6896.4|6893.5|489
1646616600000|2022-03-07 01:30:00|6899.8|6896.8|6901.5|6899.7|6902.2|6900|6898.3|6895.9|467
1646616900000|2022-03-07 01:35:00|6901.6|6899.8|6911.1|6909.3|6914.2|6911.2|6900.9|6898.4|492
1646617200000|2022-03-07 01:40:00|6910.8|6909|6912.1|6909.1|6912.8|6909.8|6904|6901.6|468
1646617500000|2022-03-07 01:45:00|6912.2|6909.2|6925.7|6922.7|6927.4|6924.4|6910.9|6907.9|504
1646617800000|2022-03-07 01:50:00|6925.6|6922.6|6925|6922|6927.2|6924.2|6921.1|6918.1|488
1646618100000|2022-03-07 01:55:00|6924.3|6922.5|6921.3|6918.3|6926.1|6923.2|6917.7|6914.7|538
1646618400000|2022-03-07 02:00:00|6921.4|6918.4|6916.1|6914.3|6921.4|6918.4|6914.6|6912.1|518
1646618700000|2022-03-07 02:05:00|6916.3|6913.3|6921.1|6918.1|6921.3|6918.6|6913.5|6911.2|452
1646619000000|2022-03-07 02:10:00|6921|6918|6918.5|6915.5|6921.3|6918.4|6914|6911.8|431
1646619300000|2022-03-07 02:15:00|6918.4|6915.4|6914.2|6911.2|6919.6|6917.2|6913.5|6911|473
1646619600000|2022-03-07 02:20:00|6914.3|6911.3|6910.8|6909|6915.4|6912.7|6910.8|6908.4|433
1646619900000|2022-03-07 02:25:00|6910.9|6909.1|6908.9|6907.1|6915.2|6912.8|6908.9|6906.7|449
1646620200000|2022-03-07 02:30:00|6909|6907.2|6903.7|6900.7|6910.2|6907.8|6902.9|6900.6|459
1646620500000|2022-03-07 02:35:00|6903.6|6900.6|6897.8|6894.8|6904.5|6902|6897.5|6894.5|380
1646620800000|2022-03-07 02:40:00|6897.7|6894.7|6895|6892|6898|6895.5|6892.8|6889.9|390
1646621100000|2022-03-07 02:45:00|6895.3|6892.3|6894.8|6891.8|6897.4|6894.9|6892|6889.4|388
1646621400000|2022-03-07 02:50:00|6895|6892|6895|6892|6897.4|6894.7|6894.4|6891.5|356
1646621700000|2022-03-07 02:55:00|6894.9|6891.9|6897.1|6894.1|6897.9|6894.9|6892.7|6889.9|351
1646622000000|2022-03-07 03:00:00|6897.3|6894.3|6895.5|6892.5|6898.1|6895.1|6892.7|6889.7|352
1646622300000|2022-03-07 03:05:00|6895.9|6892.9|6895|6892|6898.1|6895.2|6894.4|6891.6|280
1646622600000|2022-03-07 03:10:00|6894.9|6891.9|6894.2|6892.4|6895.1|6892.8|6892.8|6889.8|347
1646622900000|2022-03-07 03:15:00|6894.3|6892.5|6891.8|6888.8|6894.9|6892.5|6889.3|6886.3|369
1646623200000|2022-03-07 03:20:00|6891.9|6888.9|6896.6|6893.6|6897.2|6894.2|6891.9|6888.9|409
1646623500000|2022-03-07 03:25:00|6897|6894|6891.7|6888.7|6902.7|6899.7|6891.4|6888.4|480
1646623800000|2022-03-07 03:30:00|6891.6|6888.6|6883.1|6881.3|6892|6889|6883.1|6880.6|444
1646624100000|2022-03-07 03:35:00|6883.2|6881.4|6882.1|6880.3|6885.6|6882.7|6881.7|6878.7|391
1646624400000|2022-03-07 03:40:00|6882.9|6879.9|6886.4|6883.4|6887.6|6884.9|6882.1|6879.2|384
1646624700000|2022-03-07 03:45:00|6886.5|6883.5|6891.1|6888.1|6891.8|6888.8|6886.4|6883.4|304
1646625000000|2022-03-07 03:50:00|6891.2|6888.2|6891|6888|6893.2|6890.8|6890|6887|260
1646625300000|2022-03-07 03:55:00|6890.9|6887.9|6893.4|6890.4|6894.2|6891.7|6889|6886|256
1646625600000|2022-03-07 04:00:00|6893.3|6890.3|6892.6|6889.6|6895.6|6892.6|6891.4|6888.4|296
1646625900000|2022-03-07 04:05:00|6892.5|6890.7|6896.6|6893.6|6897.2|6894.8|6892.4|6890|269
1646626200000|2022-03-07 04:10:00|6896.5|6893.5|6895.7|6892.7|6898|6895.8|6895|6892|253
1646626500000|2022-03-07 04:15:00|6895.8|6892.8|6898.3|6896.5|6899.4|6896.9|6895.4|6892.7|231
1646626800000|2022-03-07 04:20:00|6898.2|6896.4|6897|6895.2|6898.9|6896.7|6896.9|6895.1|256
1646627100000|2022-03-07 04:25:00|6896.7|6894.9|6896.6|6894.8|6897.7|6895.4|6895.4|6893|216
1646627400000|2022-03-07 04:30:00|6896.5|6894.7|6896.5|6894.7|6898.5|6896.4|6894.8|6892.7|269
1646627700000|2022-03-07 04:35:00|6896.6|6894.8|6897|6895.2|6898.9|6896.4|6896.5|6894.3|249
1646628000000|2022-03-07 04:40:00|6897.1|6895.3|6895.8|6894|6898.3|6895.9|6895.6|6893.2|250
1646628300000|2022-03-07 04:45:00|6896.2|6894.4|6898.9|6897.1|6899.7|6897.4|6896|6893.3|272
1646628600000|2022-03-07 04:50:00|6899|6897.2|6900.2|6898.4|6900.7|6898.5|6897.9|6896.1|272
1646628900000|2022-03-07 04:55:00|6900.3|6898.5|6903.4|6901.6|6903.9|6901.8|6900.2|6897.9|290
1646629200000|2022-03-07 05:00:00|6903.1|6901.3|6903.4|6901.6|6905.1|6903.3|6902|6899.5|261
1646629500000|2022-03-07 05:05:00|6903.5|6901.7|6902.9|6901.1|6904.6|6902|6901.4|6898.8|276
1646629800000|2022-03-07 05:10:00|6903|6901.2|6904|6902.2|6905.6|6903.5|6901.9|6899.5|289
1646630100000|2022-03-07 05:15:00|6904.3|6902.5|6906.5|6904.7|6910.2|6907.8|6904.2|6902.1|434
1646630400000|2022-03-07 05:20:00|6906.6|6904.8|6902.8|6899.8|6907.4|6904.9|6901.7|6899.4|404
1646630700000|2022-03-07 05:25:00|6902.9|6899.9|6900.5|6897.5|6903|6900.5|6898.7|6896.1|317
1646631000000|2022-03-07 05:30:00|6900.4|6897.4|6900.7|6897.7|6902.2|6899.9|6898.6|6896.1|326
1646631300000|2022-03-07 05:35:00|6900|6898.2|6899|6897.2|6900.3|6898.3|6896.9|6894.5|303
1646631600000|2022-03-07 05:40:00|6899.4|6897.6|6898.3|6896.5|6901|6898.6|6896.8|6894.4|221
1646631900000|2022-03-07 05:45:00|6898.2|6896.4|6900.1|6897.1|6900.6|6898.2|6898.2|6895.9|265
1646632200000|2022-03-07 05:50:00|6899.5|6897.7|6900.3|6898.5|6901.1|6899|6899.4|6897|230
1646632500000|2022-03-07 05:55:00|6900.4|6898.6|6899.6|6896.6|6902.9|6900.2|6897.9|6895.8|319
1646632800000|2022-03-07 06:00:00|6899.4|6896.4|6898.6|6896.8|6901.2|6898.6|6896.8|6894.5|340
1646633100000|2022-03-07 06:05:00|6898.5|6896.7|6902.4|6900.6|6903.1|6900.8|6898.2|6896|372
1646633400000|2022-03-07 06:10:00|6902.5|6900.7|6902.9|6901.1|6905.8|6903.5|6902.1|6899.6|352
1646633700000|2022-03-07 06:15:00|6903.6|6900.6|6901.4|6899.6|6904|6902|6899.9|6898.1|345
1646634000000|2022-03-07 06:20:00|6901.3|6899.5|6901|6899.2|6903.1|6900.6|6900.4|6898|295
1646634300000|2022-03-07 06:25:00|6900.9|6899.1|6905.4|6903.6|6906.5|6904.2|6900.5|6898.6|252
1646634600000|2022-03-07 06:30:00|6905.3|6903.5|6901.8|6900|6905.4|6903.5|6901.8|6899.4|274
1646634900000|2022-03-07 06:35:00|6902.4|6899.4|6900|6897|6904.3|6901.9|6899.2|6896.8|298
1646635200000|2022-03-07 06:40:00|6900.1|6897.1|6899|6896|6902.3|6900.4|6898.4|6895.9|269
1646635500000|2022-03-07 06:45:00|6898.5|6896.7|6903.9|6900.9|6904.2|6901.2|6898.3|6896|333
1646635800000|2022-03-07 06:50:00|6904|6901|6905.8|6904|6907.3|6904.3|6902.2|6899.8|333
1646636100000|2022-03-07 06:55:00|6905.9|6904.1|6911.3|6908.3|6911.5|6909.7|6905.9|6903.5|346
1646636400000|2022-03-07 07:00:00|6911|6908|6912.9|6909.9|6913|6910.9|6909.3|6906.3|386
1646636700000|2022-03-07 07:05:00|6912.5|6910.7|6912.7|6910.9|6916.3|6914.1|6910.5|6908.7|376
1646637000000|2022-03-07 07:10:00|6912.8|6911|6911.8|6910|6916.7|6914.3|6911|6908.6|421
1646637300000|2022-03-07 07:15:00|6911.6|6909.8|6914.1|6911.1|6915.2|6912.6|6910.4|6908.2|472
1646637600000|2022-03-07 07:20:00|6914|6911|6907.8|6904.8|6914.9|6912.5|6906.4|6903.6|414
1646637900000|2022-03-07 07:25:00|6907.2|6905.4|6906.9|6903.9|6909.6|6907.1|6905.8|6902.8|400
1646638200000|2022-03-07 07:30:00|6906.8|6903.8|6906.4|6904.6|6907.3|6904.7|6903.8|6901.1|489
1646638500000|2022-03-07 07:35:00|6906.3|6904.5|6901|6899.2|6906.5|6904.7|6900.1|6897.6|392
1646638800000|2022-03-07 07:40:00|6900.9|6899.1|6901.1|6899.3|6901.7|6899.5|6898.7|6896.4|371
1646639100000|2022-03-07 07:45:00|6901.9|6898.9|6904.1|6901.1|6905.6|6903.3|6899.7|6897.5|386
1646639400000|2022-03-07 07:50:00|6904.2|6901.2|6897.8|6894.8|6904.4|6901.9|6896.6|6894.3|385
1646639700000|2022-03-07 07:55:00|6897.7|6894.7|6898.1|6895.1|6899.7|6897.5|6896.3|6894.1|375
1646640000000|2022-03-07 08:00:00|6897.9|6896.1|6899.7|6897.9|6903.8|6901.6|6897.9|6895.6|566
1646640300000|2022-03-07 08:05:00|6899.8|6898|6904.1|6901.1|6906|6903.8|6899.6|6897.7|532
1646640600000|2022-03-07 08:10:00|6904|6902.2|6896.8|6893.8|6904.5|6902.2|6893.8|6891|503
1646640900000|2022-03-07 08:15:00|6896.9|6893.9|6895.8|6892.8|6899.2|6896.2|6894|6891.4|450
1646641200000|2022-03-07 08:20:00|6895.9|6892.9|6894.5|6892.7|6896.3|6894.3|6892.1|6889.4|452
1646641500000|2022-03-07 08:25:00|6894.7|6892.9|6895.8|6894|6898.5|6896.1|6894.7|6892.4|398
1646641800000|2022-03-07 08:30:00|6895.9|6894.1|6894.8|6891.8|6896.3|6894.5|6889|6886.8|380
1646642100000|2022-03-07 08:35:00|6894.2|6892.4|6893.6|6890.6|6898.6|6896.2|6892.6|6890|433
1646642400000|2022-03-07 08:40:00|6893|6891.2|6889.6|6887.8|6895.6|6893.5|6889.3|6887.5|432
1646642700000|2022-03-07 08:45:00|6889.7|6887.9|6889.2|6887.4|6893.1|6890.8|6888|6885.5|445
1646643000000|2022-03-07 08:50:00|6889.3|6887.5|6889.1|6886.1|6892.1|6889.7|6887|6884.7|440
1646643300000|2022-03-07 08:55:00|6888.8|6887|6893.7|6891.9|6896.6|6894.1|6888.8|6886.4|473
1646643600000|2022-03-07 09:00:00|6893.8|6892|6886.6|6884.8|6896.4|6894.3|6886|6883.9|422
1646643900000|2022-03-07 09:05:00|6886.7|6884.9|6892|6890.2|6893|6890.9|6885.3|6883.5|461
1646644200000|2022-03-07 09:10:00|6892.2|6890.4|6889|6887.2|6892.8|6890.6|6888.4|6886.6|401
1646644500000|2022-03-07 09:15:00|6888.9|6887.1|6886.7|6883.7|6889|6887.2|6882.4|6880|422
1646644800000|2022-03-07 09:20:00|6886.4|6884.6|6883.3|6881.5|6887.9|6885.7|6882.9|6881|478
1646645100000|2022-03-07 09:25:00|6883.4|6881.6|6885.8|6884|6888.5|6886.1|6883.3|6881.5|470
1646645400000|2022-03-07 09:30:00|6885.7|6883.9|6881.4|6879.6|6887|6885.1|6878|6876.2|418
1646645700000|2022-03-07 09:35:00|6881.3|6879.5|6880|6878.2|6883.5|6880.9|6879.8|6877.5|406
1646646000000|2022-03-07 09:40:00|6879.9|6878.1|6877.9|6876.1|6880.6|6878.5|6877.1|6874.8|389
1646646300000|2022-03-07 09:45:00|6878|6876.2|6881.6|6878.6|6881.6|6879.3|6875.9|6873.9|409
1646646600000|2022-03-07 09:50:00|6881.5|6878.5|6884.9|6883.1|6885.2|6883.4|6880.5|6878.3|385
1646646900000|2022-03-07 09:55:00|6884.8|6883|6884.4|6882.6|6885.9|6884.1|6880.6|6878.8|410
1646647200000|2022-03-07 10:00:00|6884.3|6882.5|6880.8|6879|6885.6|6883.8|6880.1|6877.9|372
1646647500000|2022-03-07 10:05:00|6880.9|6879.1|6878.6|6876.8|6882.5|6880.1|6878.5|6876.7|379
1646647800000|2022-03-07 10:10:00|6878.8|6877|6880.4|6878.6|6882.1|6880.2|6877.4|6875.5|370
1646648100000|2022-03-07 10:15:00|6880.3|6878.5|6877.7|6875.9|6881.4|6879|6875.8|6873.9|416
1646648400000|2022-03-07 10:20:00|6877.6|6875.8|6875.5|6873.7|6878.5|6876.2|6875.4|6873.6|348
1646648700000|2022-03-07 10:25:00|6875.7|6873.9|6873.9|6872.1|6876|6874.2|6873.8|6872|305
1646649000000|2022-03-07 10:30:00|6874|6872.2|6871.7|6869.9|6874.1|6872.3|6870.1|6867.8|427
1646649300000|2022-03-07 10:35:00|6871.5|6869.7|6871.4|6869.6|6875.1|6873.3|6871.1|6868.9|335
1646649600000|2022-03-07 10:40:00|6871.5|6869.7|6876.7|6874.9|6877.8|6875.8|6870.4|6868.1|379
1646649900000|2022-03-07 10:45:00|6876.6|6874.8|6878.5|6876.7|6880.5|6878.1|6876.6|6874.5|349
1646650200000|2022-03-07 10:50:00|6878.4|6876.6|6879.3|6877.5|6883.2|6881.1|6878.4|6876.6|368
1646650500000|2022-03-07 10:55:00|6879.4|6877.6|6877.5|6875.7|6882|6879.6|6877.1|6874.8|383
1646650800000|2022-03-07 11:00:00|6877.6|6875.8|6877|6875.2|6879.5|6877.3|6876.1|6873.9|370
1646651100000|2022-03-07 11:05:00|6877.1|6875.3|6881.3|6879.5|6882.5|6880.3|6876.4|6874.6|343
1646651400000|2022-03-07 11:10:00|6881.2|6879.4|6881.1|6879.3|6884.1|6882.3|6880.2|6878.4|386
1646651700000|2022-03-07 11:15:00|6881.3|6879.5|6883.6|6880.6|6883.6|6881.2|6878.2|6876.4|414
1646652000000|2022-03-07 11:20:00|6883.1|6881.3|6886.5|6884.7|6887.4|6885.2|6882.7|6880.4|343
1646652300000|2022-03-07 11:25:00|6886.4|6884.6|6881.2|6879.4|6888.1|6886.3|6880.9|6879.1|360
1646652600000|2022-03-07 11:30:00|6881.3|6879.5|6880.9|6879.1|6882.9|6880.6|6878.6|6876.2|405
1646652900000|2022-03-07 11:35:00|6881.4|6878.4|6881.6|6879.8|6882.2|6880.4|6880.2|6878.3|293
1646653200000|2022-03-07 11:40:00|6881.7|6879.9|6883.8|6882|6885.7|6883.9|6881.1|6879.3|343
1646653500000|2022-03-07 11:45:00|6883.9|6882.1|6882.8|6881|6884.8|6883|6880.6|6878.3|380
1646653800000|2022-03-07 11:50:00|6883|6881.2|6884.4|6882.6|6885.5|6883.7|6881.7|6879.9|377
1646654100000|2022-03-07 11:55:00|6884.6|6882.8|6890.5|6888.7|6891.7|6889.4|6884.1|6882.3|435
1646654400000|2022-03-07 12:00:00|6890.7|6888.9|6890.2|6888.4|6891.5|6889.7|6886.8|6885|445
1646654700000|2022-03-07 12:05:00|6890.3|6888.5|6885.8|6884|6890.4|6888.6|6884|6882.2|457
1646655000000|2022-03-07 12:10:00|6885.7|6883.9|6888.7|6886.9|6890|6888.2|6884.3|6882.5|420
1646655300000|2022-03-07 12:15:00|6888.8|6887|6893.4|6890.4|6893.5|6891.6|6888.6|6886.8|383
1646655600000|2022-03-07 12:20:00|6893.5|6890.5|6889.5|6887.7|6894.7|6892.5|6887.9|6885.5|426
1646655900000|2022-03-07 12:25:00|6889.6|6887.8|6888.9|6887.1|6892.1|6890.3|6885.1|6883.3|486
1646656200000|2022-03-07 12:30:00|6888.8|6887|6876.7|6873.7|6891.1|6889.3|6875.5|6873.1|546
1646656500000|2022-03-07 12:35:00|6876.8|6873.8|6875.8|6872.8|6879.5|6877|6871.8|6868.8|623
1646656800000|2022-03-07 12:40:00|6875.5|6872.5|6871.5|6869.7|6877.4|6874.4|6869.3|6866.8|574
1646657100000|2022-03-07 12:45:00|6871.6|6869.8|6878.3|6876.5|6879.7|6877.9|6870.5|6868.4|528
1646657400000|2022-03-07 12:50:00|6878.2|6876.4|6881.8|6878.8|6885.3|6882.3|6874.4|6872.6|471
1646657700000|2022-03-07 12:55:00|6881.9|6878.9|6879.5|6877.7|6883.2|6880.7|6876|6874.1|494
1646658000000|2022-03-07 13:00:00|6880.3|6878.5|6874.1|6872.3|6881.5|6879.3|6872.4|6870.2|395
1646658300000|2022-03-07 13:05:00|6874.2|6872.4|6867|6865.2|6874.7|6872.9|6865.9|6864.1|439
1646658600000|2022-03-07 13:10:00|6866.9|6865.1|6869.8|6868|6871.7|6869.4|6865.8|6863.8|468
1646658900000|2022-03-07 13:15:00|6869.7|6867.9|6869.3|6867.5|6870.5|6868.7|6865.3|6863.5|450
1646659200000|2022-03-07 13:20:00|6869.7|6867.9|6866.9|6865.1|6875.4|6873|6866.2|6864.4|528
1646659500000|2022-03-07 13:25:00|6867.3|6865.5|6867.4|6865.6|6870|6868.2|6866.3|6864.5|442
1646659800000|2022-03-07 13:30:00|6867.5|6865.7|6870.7|6868.9|6871.7|6869.9|6866|6864.2|435
1646660100000|2022-03-07 13:35:00|6870.6|6868.8|6875.1|6873.3|6875.8|6874|6869.8|6867.4|414
1646660400000|2022-03-07 13:40:00|6875.5|6873.7|6870|6867|6879.6|6877.2|6867.9|6865.6|511
1646660700000|2022-03-07 13:45:00|6869.9|6866.9|6870.9|6869.1|6871.5|6869.7|6866.2|6864.3|520
1646661000000|2022-03-07 13:50:00|6871|6869.2|6865.9|6864.1|6871.5|6869.7|6863.8|6861.7|462
1646661300000|2022-03-07 13:55:00|6866|6864.2|6864|6862.2|6867|6865.2|6862.3|6860.5|457
1646661600000|2022-03-07 14:00:00|6863.8|6862|6858|6855|6864|6862|6854.9|6852.4|558
1646661900000|2022-03-07 14:05:00|6857.9|6854.9|6858.9|6857.1|6862.4|6859.9|6856.7|6854.2|500
1646662200000|2022-03-07 14:10:00|6858.7|6856.9|6857.7|6855.9|6858.9|6856.9|6854.1|6852.3|441
1646662500000|2022-03-07 14:15:00|6858.1|6856.3|6855.5|6853.7|6860.5|6858.4|6854.9|6853.1|460
1646662800000|2022-03-07 14:20:00|6855.3|6853.5|6860.3|6858.5|6861.1|6859.3|6854|6852.2|466
1646663100000|2022-03-07 14:25:00|6860.4|6858.6|6857.2|6855.4|6861.1|6859.3|6855.8|6853.9|469
1646663400000|2022-03-07 14:30:00|6857.4|6855.6|6857.4|6855.6|6857.4|6855.6|6851.2|6849.4|488
1646663700000|2022-03-07 14:35:00|6857.5|6855.7|6856.5|6854.7|6859.5|6857.6|6853.3|6851.5|471
1646664000000|2022-03-07 14:40:00|6856.4|6854.6|6851|6849.2|6856.6|6854.8|6849|6847.2|477
1646664300000|2022-03-07 14:45:00|6850.7|6848.9|6843.2|6841.4|6852.4|6850.6|6842.6|6840.8|488
1646664600000|2022-03-07 14:50:00|6843.1|6841.3|6844.3|6842.5|6848.1|6846.3|6842.5|6840.7|477
1646664900000|2022-03-07 14:55:00|6844.2|6842.4|6841.8|6840|6845.2|6843.4|6840.2|6838.4|450
1646665200000|2022-03-07 15:00:00|6841.5|6839.7|6849.4|6847.6|6849.7|6847.9|6840.3|6838.5|449
1646665500000|2022-03-07 15:05:00|6849.7|6847.9|6845.8|6844|6849.7|6847.9|6845.7|6843.9|435
1646665800000|2022-03-07 15:10:00|6845.7|6843.9|6849|6847.2|6850.3|6848.4|6843.2|6841.4|469
1646666100000|2022-03-07 15:15:00|6849.1|6847.3|6848.6|6846.8|6851.2|6849.4|6847|6845.2|404
1646666400000|2022-03-07 15:20:00|6848.7|6846.9|6850.5|6848.7|6855.1|6853.1|6848.7|6846.9|430
1646666700000|2022-03-07 15:25:00|6850.6|6848.8|6844.5|6842.7|6850.6|6848.8|6840.5|6838.4|479
1646667000000|2022-03-07 15:30:00|6844.6|6842.8|6843.9|6842.1|6848.5|6846.7|6843|6841.2|476
1646667300000|2022-03-07 15:35:00|6844.1|6842.3|6847.2|6845.4|6848|6846.2|6842.3|6840.5|468
1646667600000|2022-03-07 15:40:00|6847.1|6845.3|6842.4|6840.6|6849.8|6848|6841.1|6838.5|445
1646667900000|2022-03-07 15:45:00|6842.8|6841|6842|6840.2|6844.6|6842.8|6841.8|6840|419
1646668200000|2022-03-07 15:50:00|6841.8|6840|6830.8|6829|6842.1|6840.3|6830|6827.5|516
1646668500000|2022-03-07 15:55:00|6830.7|6828.9|6829|6827.2|6833.9|6831.9|6825.8|6823.3|504
1646668800000|2022-03-07 16:00:00|6829.4|6827.6|6832.1|6830.3|6834.3|6832|6825.3|6823.5|501
1646669100000|2022-03-07 16:05:00|6832|6830.2|6836.9|6833.9|6837.9|6835.6|6831.9|6830.1|445
1646669400000|2022-03-07 16:10:00|6836.2|6834.4|6833.4|6831.6|6838.5|6836.7|6833.2|6831.4|412
1646669700000|2022-03-07 16:15:00|6832.4|6830.6|6833.1|6830.1|6835.3|6832.9|6831.6|6829.8|454
1646670000000|2022-03-07 16:20:00|6833.2|6830.2|6833.9|6832.1|6836.2|6834.2|6832.3|6830.2|392
1646670300000|2022-03-07 16:25:00|6834|6832.2|6831.7|6829.9|6835.6|6833.4|6831.7|6829.8|421
1646670600000|2022-03-07 16:30:00|6831.4|6829.6|6827.3|6825.5|6832.5|6830.7|6826.1|6824.3|406
1646670900000|2022-03-07 16:35:00|6827.4|6825.6|6827.8|6826|6829.7|6827.9|6826|6824.2|430
1646671200000|2022-03-07 16:40:00|6827.7|6825.9|6826.2|6824.4|6829.5|6827.7|6825.8|6824|353
1646671500000|2022-03-07 16:45:00|6826.1|6824.3|6829.2|6827.4|6832.3|6830.5|6825.1|6823.3|398
1646671800000|2022-03-07 16:50:00|6829.3|6827.5|6828.4|6826.6|6829.7|6827.9|6826.3|6824.5|434
1646672100000|2022-03-07 16:55:00|6828.5|6826.7|6825.5|6823.7|6829.3|6827.5|6823.7|6821.9|414
1646672400000|2022-03-07 17:00:00|6825.3|6823.5|6830.4|6828.6|6830.8|6828.6|6824.7|6822.7|415
1646672700000|2022-03-07 17:05:00|6830.3|6828.5|6830.9|6829.1|6831.1|6829.1|6826|6824.2|406
1646673000000|2022-03-07 17:10:00|6831|6829.2|6831.2|6829.4|6832.2|6830.4|6829.3|6827.5|390
1646673300000|2022-03-07 17:15:00|6831.1|6829.3|6831.4|6829.6|6834.7|6832.6|6830.4|6828.4|386
1646673600000|2022-03-07 17:20:00|6831.5|6829.7|6825.5|6823.7|6832.4|6830.6|6824.6|6822.6|416
1646673900000|2022-03-07 17:25:00|6825.4|6823.6|6826.3|6824.5|6827.9|6826|6823|6821|398
1646674200000|2022-03-07 17:30:00|6826.1|6824.3|6827.5|6825.7|6827.7|6825.9|6823.3|6821.5|427
1646674500000|2022-03-07 17:35:00|6827.6|6825.8|6830|6828.2|6831.1|6829.2|6827|6825|501
1646674800000|2022-03-07 17:40:00|6829.9|6828.1|6831.1|6828.1|6832.8|6831|6829.7|6827.5|422
1646675100000|2022-03-07 17:45:00|6831|6828|6832.7|6830.9|6833.7|6831.8|6829.8|6827.6|420
1646675400000|2022-03-07 17:50:00|6832.6|6830.8|6831.4|6828.4|6838.1|6835.2|6830.6|6828.2|542
1646675700000|2022-03-07 17:55:00|6831.3|6828.3|6829.1|6825.1|6832.3|6829.8|6824.5|6821.8|522
1646676000000|2022-03-07 18:00:00|6828.5|6824.5|6830.2|6828.4|6831.6|6829.5|6828.5|6824.5|387
1646676300000|2022-03-07 18:05:00|6830.1|6828.3|6832.4|6830.6|6833.6|6831.8|6830.1|6828.3|396
1646676600000|2022-03-07 18:10:00|6832.3|6830.5|6830.8|6827.8|6833.9|6831.8|6829.3|6826.9|390
1646676900000|2022-03-07 18:15:00|6830.9|6827.9|6828.8|6827|6830.9|6828.1|6826.2|6823.8|381
1646677200000|2022-03-07 18:20:00|6828.7|6826.9|6831|6829.2|6831.7|6829.6|6826.7|6824.4|398
1646677500000|2022-03-07 18:25:00|6830.9|6829.1|6830.1|6828.3|6834.4|6832.6|6828.6|6826.2|434
1646677800000|2022-03-07 18:30:00|6830|6828.2|6831.1|6829.3|6833.1|6831.3|6830|6827.9|367
1646678100000|2022-03-07 18:35:00|6831.2|6829.4|6831.7|6829.9|6833.5|6831.6|6830|6828.1|365
1646678400000|2022-03-07 18:40:00|6831.5|6829.7|6828.8|6827|6833.6|6831.8|6828.8|6827|369
1646678700000|2022-03-07 18:45:00|6828.7|6826.9|6830.8|6829|6831.5|6829.4|6828.5|6826.2|359
1646679000000|2022-03-07 18:50:00|6830.9|6829.1|6831.7|6829.9|6832.9|6831.1|6830.7|6828.9|374
1646679300000|2022-03-07 18:55:00|6831.5|6829.7|6828.2|6826.4|6831.9|6830.1|6826.7|6824.8|321
1646679600000|2022-03-07 19:00:00|6828.8|6825.8|6826.2|6824.4|6829.2|6827.4|6825.7|6823.4|392
1646679900000|2022-03-07 19:05:00|6826.3|6824.5|6826.9|6825.1|6828|6825.5|6825.4|6823.6|334
1646680200000|2022-03-07 19:10:00|6827|6825.2|6829|6827.2|6830.5|6828.4|6826.8|6825|329
1646680500000|2022-03-07 19:15:00|6829.1|6827.3|6829.7|6827.9|6830.1|6828.1|6828.2|6825.9|331
1646680800000|2022-03-07 19:20:00|6829.2|6827.4|6828.1|6826.3|6829.4|6827.6|6827.6|6825.8|289
1646681100000|2022-03-07 19:25:00|6828|6826.2|6830.7|6828.9|6831.8|6829.5|6827.9|6826.1|344
1646681400000|2022-03-07 19:30:00|6830.6|6828.8|6828.3|6826.5|6831.8|6829.4|6827.8|6826|372
1646681700000|2022-03-07 19:35:00|6828.2|6826.4|6832.6|6830.8|6832.6|6830.8|6828|6826.2|360
1646682000000|2022-03-07 19:40:00|6832.7|6830.9|6830.6|6828.8|6833.9|6831.9|6830.1|6828.3|339
1646682300000|2022-03-07 19:45:00|6830.7|6828.9|6834.8|6833|6834.8|6833|6830.7|6828.9|383
1646682600000|2022-03-07 19:50:00|6834.9|6833.1|6829.8|6828|6835.2|6833.4|6829.8|6827.7|394
1646682900000|2022-03-07 19:55:00|6829.9|6828.1|6824.1|6821.1|6832.6|6830.4|6822.8|6820.5|415
1646683200000|2022-03-07 20:00:00|6823.9|6820.9|6826.2|6824.4|6829.1|6826.7|6823.8|6820.8|413
1646683500000|2022-03-07 20:05:00|6826.3|6824.5|6828.9|6827.1|6829|6827.2|6825.6|6823.8|355
1646683800000|2022-03-07 20:10:00|6828.8|6827|6827.4|6825.6|6829.6|6827.4|6826.5|6824.3|349
1646684100000|2022-03-07 20:15:00|6827.3|6825.5|6824.2|6822.4|6827.7|6825.9|6824.1|6822|395
1646684400000|2022-03-07 20:20:00|6824.5|6822.7|6825.8|6824|6827.8|6825.7|6824|6821.7|322
1646684700000|2022-03-07 20:25:00|6826|6824.2|6826.8|6825|6828.3|6826.3|6826|6824|276
1646685000000|2022-03-07 20:30:00|6826.6|6824.8|6823.5|6821.7|6827.1|6824.8|6822.8|6820.3|266
1646685300000|2022-03-07 20:35:00|6823.6|6821.8|6823|6821.2|6824.7|6822.5|6822.5|6820.6|279
1646685600000|2022-03-07 20:40:00|6822.9|6821.1|6826.3|6824.5|6826.3|6824.5|6822.2|6819.9|312
1646685900000|2022-03-07 20:45:00|6826.9|6825.1|6822|6820.2|6826.9|6825.1|6821.5|6819.6|255
1646686200000|2022-03-07 20:50:00|6822.1|6820.3|6823.3|6821.5|6824.9|6823.1|6821.7|6819.9|280
1646686500000|2022-03-07 20:55:00|6823.4|6821.6|6824.7|6822.9|6825.6|6823.3|6823.2|6821|294
1646686800000|2022-03-07 21:00:00|6824.5|6822.7|6827.1|6825.3|6828|6825.6|6824.5|6822.5|253
1646687100000|2022-03-07 21:05:00|6827.2|6825.4|6824.3|6822.5|6827.3|6825.5|6824.3|6821.9|250
1646687400000|2022-03-07 21:10:00|6824.4|6822.6|6826|6823|6826.1|6824.1|6822.3|6819.8|193
1646687700000|2022-03-07 21:15:00|6826.1|6823.1|6825|6823.2|6827.9|6826.1|6824.9|6823|128
1646688000000|2022-03-07 21:20:00|6825.1|6823.3|6825.3|6822.3|6826.1|6823.8|6824.5|6822.1|196
1646688300000|2022-03-07 21:25:00|6825.4|6822.4|6824.4|6822.6|6825.6|6823.4|6824.2|6821.8|200
1646688600000|2022-03-07 21:30:00|6824.5|6822.7|6824.5|6821.5|6826.1|6824|6823.9|6821.5|132
1646688900000|2022-03-07 21:35:00|6824.7|6821.7|6824.4|6822.6|6826|6823.3|6823.9|6821.4|138
1646689200000|2022-03-07 21:40:00|6825|6822|6823.6|6821.8|6825|6822.7|6823.3|6820.3|180
1646689500000|2022-03-07 21:45:00|6823.5|6821.7|6826.9|6823.9|6827|6824.4|6823.3|6820.9|120
1646689800000|2022-03-07 21:50:00|6826.8|6823.8|6824.9|6821.9|6826.9|6823.9|6824.1|6821.1|136
1646690100000|2022-03-07 21:55:00|6824.8|6821.8|6826.4|6822.4|6830.8|6826.8|6820.4|6816.4|191
1646690400000|2022-03-07 22:00:00|6818.5|6814.5|6824|6820|6828.9|6824.9|6818.5|6814.5|140
1646690700000|2022-03-07 22:05:00|6824.1|6820.1|6825.1|6821.1|6827.5|6823.5|6823.4|6819.4|145
1646691000000|2022-03-07 22:10:00|6824|6820|6825.1|6821.1|6827|6823|6823.8|6819.8|140
1646691300000|2022-03-07 22:15:00|6825|6821|6824.8|6820.8|6826.4|6822.4|6824.5|6820.5|88
1646691600000|2022-03-07 22:20:00|6824.7|6820.7|6825.8|6821.8|6826.2|6822.2|6823.8|6819.8|74
1646691900000|2022-03-07 22:25:00|6826.4|6822.4|6824.7|6820.7|6826.4|6822.4|6824.3|6820.3|127
1646692200000|2022-03-07 22:30:00|6825.3|6821.3|6826.5|6822.5|6829|6825|6825|6821|262
1646692500000|2022-03-07 22:35:00|6826.3|6822.3|6828.8|6824.8|6829.9|6826|6826.1|6822.1|207
1646692800000|2022-03-07 22:40:00|6829.4|6825.8|6829.7|6825.7|6834.7|6830.7|6828.6|6824.6|223
1646693100000|2022-03-07 22:45:00|6829.8|6825.8|6824.8|6820.8|6830.1|6826.1|6824|6820|240
1646693400000|2022-03-07 22:50:00|6824.9|6820.9|6829.1|6825.1|6829.9|6825.9|6824.7|6820.7|206
1646693700000|2022-03-07 22:55:00|6828.8|6824.8|6829.5|6825.5|6830.7|6826.7|6826.5|6822.5|181
1646694000000|2022-03-07 23:00:00|6829.6|6825.6|6822.8|6818.8|6830.2|6826.2|6822.7|6818.8|284
1646694300000|2022-03-07 23:05:00|6822.6|6819|6824.1|6821.1|6824.5|6821.4|6821.8|6818.8|171
1646694600000|2022-03-07 23:10:00|6824|6821|6828.5|6825.5|6828.8|6825.8|6824|6821|160
1646694900000|2022-03-07 23:15:00|6828.4|6825.4|6826.2|6823.2|6828.8|6825.8|6824.8|6821.8|174
1646695200000|2022-03-07 23:20:00|6826.3|6823.3|6826.3|6823.3|6826.6|6823.6|6824.9|6821.9|149
1646695500000|2022-03-07 23:25:00|6826|6823|6831.3|6828.3|6831.6|6829.3|6826|6823|180
1646695800000|2022-03-07 23:30:00|6831.5|6828.5|6833.4|6830.4|6833.5|6830.5|6830.8|6827.8|238
1646696100000|2022-03-07 23:35:00|6833.3|6830.3|6832.8|6829.8|6833.7|6830.7|6832.3|6829.3|170
1646696400000|2022-03-07 23:40:00|6832.7|6829.7|6833.7|6830.7|6834.2|6831.2|6831.5|6829|142
1646696700000|2022-03-07 23:45:00|6833.8|6830.8|6833.3|6830.3|6833.8|6830.8|6832.3|6829.3|128
1646697000000|2022-03-07 23:50:00|6833.4|6830.4|6836.1|6833.1|6838.1|6835.1|6833.3|6830.3|150
1646697300000|2022-03-07 23:55:00|6836.2|6833.2|6838.3|6835.3|6839.8|6836.8|6835.6|6832.6|169
1646697600000|2022-03-08 00:00:00|6838.2|6835.2|6833.9|6832.1|6838.3|6836.2|6832.8|6831|257
1646697900000|2022-03-08 00:05:00|6833.8|6832|6838.9|6835.9|6839.5|6837.2|6832.6|6830.8|282
1646698200000|2022-03-08 00:10:00|6839|6836|6838.1|6836.3|6839|6836.8|6836.3|6834.2|311
1646698500000|2022-03-08 00:15:00|6838.2|6836.4|6841.7|6839.9|6842.1|6840.3|6838|6835.5|321
1646698800000|2022-03-08 00:20:00|6841.4|6839.6|6842.6|6840.8|6844.1|6842.3|6841|6838.8|253
1646699100000|2022-03-08 00:25:00|6842.5|6840.7|6840.2|6838.4|6844.3|6842.1|6840.2|6837.9|265
1646699400000|2022-03-08 00:30:00|6840.8|6837.8|6841.5|6839.7|6844.4|6842.1|6840|6837.6|278
1646699700000|2022-03-08 00:35:00|6841.4|6839.6|6843.5|6841.7|6844|6841.7|6839.4|6837.4|304
1646700000000|2022-03-08 00:40:00|6843.4|6841.6|6840.6|6837.6|6845.4|6843.6|6839.7|6837.4|249
1646700300000|2022-03-08 00:45:00|6840.5|6837.5|6837.2|6835.4|6842.7|6840.6|6835.6|6833.5|282
1646700600000|2022-03-08 00:50:00|6837.1|6835.3|6837.1|6835.3|6841.7|6839.3|6837|6834.7|310
1646700900000|2022-03-08 00:55:00|6837.4|6835.6|6840.5|6838.7|6841.2|6839.4|6837.2|6835.4|199
1646701200000|2022-03-08 01:00:00|6840.4|6838.6|6842.8|6839.8|6845.9|6843.7|6839.5|6837.7|366
1646701500000|2022-03-08 01:05:00|6842.9|6839.9|6846|6843|6846.4|6844.1|6840.1|6837.5|352
1646701800000|2022-03-08 01:10:00|6846.1|6843.1|6848.7|6845.7|6849.2|6846.3|6843.9|6841.1|329
1646702100000|2022-03-08 01:15:00|6848.8|6845.8|6849.7|6846.7|6852.1|6849.8|6847|6844.6|426
1646702400000|2022-03-08 01:20:00|6849.6|6846.6|6848.8|6847|6851.1|6848.5|6847.1|6845.2|305
1646702700000|2022-03-08 01:25:00|6848.7|6846.9|6847.8|6846|6851.1|6848.7|6847.8|6845.7|294
1646703000000|2022-03-08 01:30:00|6847.4|6845.6|6847.4|6845.6|6850.6|6848.6|6846.9|6844.9|323
1646703300000|2022-03-08 01:35:00|6847.3|6845.5|6842.5|6840.7|6847.5|6845.5|6842.4|6840.6|302
1646703600000|2022-03-08 01:40:00|6842.4|6840.6|6848|6846.2|6849|6846.7|6842.4|6840.4|323
1646703900000|2022-03-08 01:45:00|6848.7|6845.7|6848.1|6845.1|6848.8|6847|6845.1|6842.8|339
1646704200000|2022-03-08 01:50:00|6848|6845|6846.3|6843.3|6850.3|6848.1|6845.3|6843|348
1646704500000|2022-03-08 01:55:00|6846.2|6843.2|6843.3|6841.5|6846.2|6843.8|6842.4|6840.4|360
1646704800000|2022-03-08 02:00:00|6843.6|6841.8|6845|6843.2|6845.5|6843.7|6841.8|6840|320
1646705100000|2022-03-08 02:05:00|6844.9|6843.1|6846.3|6844.5|6847.9|6846.1|6843.9|6842.1|370
1646705400000|2022-03-08 02:10:00|6846|6844.2|6845.1|6843.3|6846.6|6844.8|6844.2|6842.4|279
1646705700000|2022-03-08 02:15:00|6845|6843.2|6845.8|6842.8|6850.9|6848.4|6844.6|6842.2|316
1646706000000|2022-03-08 02:20:00|6845.7|6842.7|6841.2|6839.4|6845.8|6842.8|6841.1|6839.3|240
1646706300000|2022-03-08 02:25:00|6841.1|6839.3|6836.3|6834.5|6841.7|6839.3|6835.3|6833.5|248
1646706600000|2022-03-08 02:30:00|6836.4|6834.6|6837.1|6835.3|6839.5|6837.2|6835.6|6833.3|314
1646706900000|2022-03-08 02:35:00|6837.5|6834.5|6836.4|6834.6|6840.1|6837.6|6836|6834|318
1646707200000|2022-03-08 02:40:00|6837|6834|6835.4|6832.4|6839|6836.7|6834.4|6832|263
1646707500000|2022-03-08 02:45:00|6834.2|6831.5|6829.1|6826.1|6834.9|6832.6|6828.9|6826|341
1646707800000|2022-03-08 02:50:00|6829.4|6826.4|6825.2|6823.4|6829.8|6827.5|6824.2|6821.8|328
1646708100000|2022-03-08 02:55:00|6825.3|6823.5|6824|6822.2|6828.5|6826.4|6824|6822.1|323
1646708400000|2022-03-08 03:00:00|6824.1|6822.3|6824.2|6822.4|6825.7|6823.4|6821|6818.7|378
1646708700000|2022-03-08 03:05:00|6824.8|6823|6828.1|6825.1|6828.2|6826|6824.7|6822.6|313
1646709000000|2022-03-08 03:10:00|6828|6825|6825.8|6822.8|6828.1|6825.2|6824.1|6821.1|307
1646709300000|2022-03-08 03:15:00|6825.7|6822.7|6826.6|6824.8|6827.6|6825.2|6823.7|6821.3|275
1646709600000|2022-03-08 03:20:00|6826.7|6824.9|6827.5|6825.7|6829.7|6827.3|6826.3|6824|267
1646709900000|2022-03-08 03:25:00|6827.4|6825.6|6829.6|6826.6|6830.2|6828|6827.4|6824.9|229
1646710200000|2022-03-08 03:30:00|6829.5|6826.5|6831.9|6828.9|6832.7|6830|6829.3|6826.5|260
1646710500000|2022-03-08 03:35:00|6832|6829|6829.5|6827.7|6832.6|6830.4|6828.9|6826.5|292
1646710800000|2022-03-08 03:40:00|6830.1|6827.1|6827.6|6825.8|6830.3|6827.8|6826.9|6824.9|268
1646711100000|2022-03-08 03:45:00|6827.5|6825.7|6830.6|6828.8|6831.5|6829.5|6827.5|6825.7|292
1646711400000|2022-03-08 03:50:00|6830.5|6828.7|6833.6|6831.8|6834.5|6832.2|6830.1|6828|236
1646711700000|2022-03-08 03:55:00|6833.5|6831.7|6833.2|6831.4|6834.6|6832.6|6832.9|6830.5|193
1646712000000|2022-03-08 04:00:00|6833.8|6830.8|6831.6|6829.8|6834.4|6832.6|6830.8|6828.5|234
1646712300000|2022-03-08 04:05:00|6831.7|6829.9|6830.7|6828.9|6832|6830.1|6830.4|6828.1|179
1646712600000|2022-03-08 04:10:00|6830.8|6829|6830.1|6828.3|6831.4|6829.3|6829.2|6827|208
1646712900000|2022-03-08 04:15:00|6830.2|6828.4|6830.1|6828.3|6830.7|6828.6|6828|6825.9|243
1646713200000|2022-03-08 04:20:00|6830|6828.2|6830.4|6828.6|6830.6|6828.6|6828.2|6825.9|246
1646713500000|2022-03-08 04:25:00|6830.3|6828.5|6830.4|6828.6|6831.5|6829.7|6829|6827|215
1646713800000|2022-03-08 04:30:00|6830.3|6828.5|6828.5|6826.7|6831.2|6829.4|6828.3|6825.8|217
1646714100000|2022-03-08 04:35:00|6828.6|6826.8|6827.3|6825.5|6829.6|6827.8|6826.4|6824.6|249
1646714400000|2022-03-08 04:40:00|6827.4|6825.6|6825.5|6823.7|6828|6826.1|6825.5|6823.7|218
1646714700000|2022-03-08 04:45:00|6825.6|6823.8|6821.8|6820|6825.6|6823.8|6821.6|6819.7|242
1646715000000|2022-03-08 04:50:00|6821.7|6819.9|6819.5|6817.7|6822.7|6820.9|6818.2|6815.9|290
1646715300000|2022-03-08 04:55:00|6819.4|6817.6|6818.2|6816.4|6819.7|6817.8|6818|6816.2|211
1646715600000|2022-03-08 05:00:00|6818.1|6816.3|6817.1|6815.3|6818.8|6817|6815.6|6813.8|259
1646715900000|2022-03-08 05:05:00|6817.2|6815.4|6806.7|6803.7|6818|6816.2|6804.5|6801.6|395
1646716200000|2022-03-08 05:10:00|6806.5|6803.5|6805.2|6803.4|6811|6808.8|6804.1|6802|449
1646716500000|2022-03-08 05:15:00|6805.1|6803.3|6807.5|6805.7|6808.7|6806.8|6804|6801.8|367
1646716800000|2022-03-08 05:20:00|6807.6|6805.8|6806.5|6804.7|6808.9|6806.9|6806.5|6804.1|310
1646717100000|2022-03-08 05:25:00|6806.4|6804.6|6806.5|6804.7|6809.7|6807.9|6806|6803.5|333
1646717400000|2022-03-08 05:30:00|6806.7|6804.9|6807.9|6806.1|6810.6|6808.3|6804.9|6803|321
1646717700000|2022-03-08 05:35:00|6808|6806.2|6809.1|6807.3|6811.1|6808.9|6807.6|6805.3|282
1646718000000|2022-03-08 05:40:00|6809.2|6807.4|6804.8|6803|6810.4|6808.6|6804.8|6803|254
1646718300000|2022-03-08 05:45:00|6805.3|6802.3|6801.7|6799.9|6805.3|6803|6801.6|6799.4|365
1646718600000|2022-03-08 05:50:00|6801.6|6799.8|6809.2|6807.4|6812.1|6809.9|6801.5|6799.7|332
1646718900000|2022-03-08 05:55:00|6808.8|6807|6807|6805.2|6810.3|6807.9|6806.1|6804.3|347
1646719200000|2022-03-08 06:00:00|6807.1|6805.3|6811.6|6809.8|6813.4|6811.6|6807.1|6805.3|314
1646719500000|2022-03-08 06:05:00|6812|6810.2|6811.6|6809.8|6813.2|6811.4|6810.1|6807.7|313
1646719800000|2022-03-08 06:10:00|6811.4|6809.6|6808.4|6806.6|6811.5|6809.7|6807.7|6805.4|307
1646720100000|2022-03-08 06:15:00|6808.2|6806.4|6809.3|6807.5|6811.4|6809.6|6807.8|6806|306
1646720400000|2022-03-08 06:20:00|6809.4|6807.6|6805.6|6803.8|6810.5|6808.7|6804.8|6803|406
1646720700000|2022-03-08 06:25:00|6804.8|6803|6806.2|6804.4|6809.1|6807.3|6804.8|6803|382
1646721000000|2022-03-08 06:30:00|6806.8|6805|6810.9|6809.1|6811.2|6809.4|6806.2|6804.4|352
1646721300000|2022-03-08 06:35:00|6810.3|6808.5|6810.2|6808.4|6813.7|6811.9|6809.5|6807.7|309
1646721600000|2022-03-08 06:40:00|6810.3|6808.5|6813.1|6811.3|6813.6|6811.8|6808.8|6807|339
1646721900000|2022-03-08 06:45:00|6813.2|6811.4|6809.2|6807.4|6813.5|6811.7|6806.3|6804.5|370
1646722200000|2022-03-08 06:50:00|6809.1|6807.3|6810.5|6808.7|6813|6811.2|6808.2|6806.4|314
1646722500000|2022-03-08 06:55:00|6810.3|6808.5|6809|6806|6812|6809.7|6808|6805.3|383
1646722800000|2022-03-08 07:00:00|6809.5|6806.5|6807.4|6805.6|6810.1|6807.8|6805.3|6803.2|412
1646723100000|2022-03-08 07:05:00|6807.5|6805.7|6807.4|6805.6|6810.3|6808.5|6805.2|6803.4|396
1646723400000|2022-03-08 07:10:00|6807.5|6805.7|6808.5|6806.7|6810|6808.2|6806.9|6804.8|352
1646723700000|2022-03-08 07:15:00|6808.6|6806.8|6814.4|6812.6|6814.8|6813|6808.3|6806.5|398
1646724000000|2022-03-08 07:20:00|6814.5|6812.7|6816.5|6814.7|6816.5|6814.7|6813.3|6811.5|350
1646724300000|2022-03-08 07:25:00|6816.4|6814.6|6825.1|6823.3|6825.4|6823.3|6815.4|6813.2|390
1646724600000|2022-03-08 07:30:00|6824.8|6823|6818.5|6816.7|6826.7|6824.9|6817.6|6815.8|464
1646724900000|2022-03-08 07:35:00|6818.4|6816.6|6820.3|6818.5|6822.6|6820.8|6818.4|6816.6|401
1646725200000|2022-03-08 07:40:00|6820.4|6818.6|6826.1|6824.3|6826.2|6824.4|6818.4|6816.6|424
1646725500000|2022-03-08 07:45:00|6826.2|6824.4|6821.2|6819.4|6827.3|6825.5|6819.8|6818|428
1646725800000|2022-03-08 07:50:00|6821.4|6819.6|6816.7|6814.9|6821.5|6819.7|6815.8|6814|412
1646726100000|2022-03-08 07:55:00|6816.5|6814.7|6816|6814.2|6820|6818.2|6814.4|6812.6|440
1646726400000|2022-03-08 08:00:00|6815.7|6813.9|6818.8|6817|6819.1|6817.3|6812.5|6810.7|531
1646726700000|2022-03-08 08:05:00|6818.7|6816.9|6826.1|6824.3|6826.2|6824.4|6818|6816.2|513
1646727000000|2022-03-08 08:10:00|6825.5|6823.7|6833.6|6830.6|6835.2|6833.3|6825.1|6823.3|606
1646727300000|2022-03-08 08:15:00|6832.9|6831.1|6831|6829.2|6833.1|6831.1|6825.4|6823.6|552
1646727600000|2022-03-08 08:20:00|6831.1|6829.3|6827.5|6825.7|6831.8|6830|6825.9|6823.9|497
1646727900000|2022-03-08 08:25:00|6827.4|6825.6|6824|6822.2|6827.4|6825.6|6822.8|6820.8|464
1646728200000|2022-03-08 08:30:00|6823.9|6822.1|6819.9|6818.1|6824.4|6822.6|6818.8|6817|486
1646728500000|2022-03-08 08:35:00|6820|6818.2|6821.3|6819.5|6822|6820.2|6819.6|6817.6|438
1646728800000|2022-03-08 08:40:00|6821.4|6819.6|6824|6822.2|6825|6823.2|6819.9|6818|533
1646729100000|2022-03-08 08:45:00|6824.1|6822.3|6820.7|6818.9|6824.3|6822.5|6820.3|6818.5|572
1646729400000|2022-03-08 08:50:00|6820.6|6818.8|6811.8|6810|6820.6|6818.8|6809.8|6808|649
1646729700000|2022-03-08 08:55:00|6812|6810.2|6818.1|6816.3|6818.1|6816.3|6810.7|6808.9|507
1646730000000|2022-03-08 09:00:00|6818.2|6816.4|6816.9|6815.1|6823.7|6821.2|6816.8|6814.5|562
1646730300000|2022-03-08 09:05:00|6817|6815.2|6820|6818.2|6821.6|6819.8|6815.1|6813.3|563
1646730600000|2022-03-08 09:10:00|6819.8|6818|6823.3|6821.5|6824.2|6822.4|6818.2|6816.4|470
1646730900000|2022-03-08 09:15:00|6823.2|6821.4|6823.5|6821.7|6826.6|6824.8|6822.6|6820.8|490
1646731200000|2022-03-08 09:20:00|6823.8|6822|6828.3|6826.5|6828.4|6826.6|6820.4|6818.6|520
1646731500000|2022-03-08 09:25:00|6828.7|6826.9|6829.7|6827.9|6831.1|6829.3|6826.6|6824.2|487
1646731800000|2022-03-08 09:30:00|6829.8|6828|6833.3|6831.5|6835.5|6833.1|6829.7|6827.9|479
1646732100000|2022-03-08 09:35:00|6833.1|6831.3|6830.3|6828.5|6833.3|6831.5|6829.2|6827.4|546
1646732400000|2022-03-08 09:40:00|6830.4|6828.6|6829.1|6827.3|6830.9|6828.6|6827.6|6825.8|491
1646732700000|2022-03-08 09:45:00|6829.3|6827.5|6830.3|6828.5|6830.9|6829.1|6826.4|6824.6|475
1646733000000|2022-03-08 09:50:00|6830.2|6828.4|6836.1|6834.3|6836.2|6834.4|6828.5|6826.7|459
1646733300000|2022-03-08 09:55:00|6836.2|6834.4|6835.2|6832.2|6836.7|6834.9|6832.5|6829.9|404
1646733600000|2022-03-08 10:00:00|6835.3|6832.3|6833.7|6831.9|6835.3|6832.6|6830.9|6828.9|444
1646733900000|2022-03-08 10:05:00|6833.6|6831.8|6830.2|6828.4|6833.7|6831.9|6829.4|6827.6|388
1646734200000|2022-03-08 10:10:00|6830.1|6828.3|6834.4|6832.6|6835.7|6833.9|6830.1|6828.3|416
1646734500000|2022-03-08 10:15:00|6834.3|6832.5|6833.5|6831.7|6837.8|6836|6832.3|6830.5|436
1646734800000|2022-03-08 10:20:00|6833.6|6831.8|6834.1|6832.3|6834.8|6833|6831.7|6829.9|431
1646735100000|2022-03-08 10:25:00|6834.3|6832.5|6835.5|6833.7|6836.8|6835|6833|6831.2|482
1646735400000|2022-03-08 10:30:00|6835.6|6833.8|6836.7|6834.9|6836.9|6835.1|6831.4|6829.6|487
1646735700000|2022-03-08 10:35:00|6836.5|6834.7|6836|6834.2|6838.3|6836.5|6834.7|6832.9|473
1646736000000|2022-03-08 10:40:00|6836.2|6834.4|6837.3|6835.5|6838.1|6836.3|6833.7|6831.9|438
1646736300000|2022-03-08 10:45:00|6837.4|6835.6|6838.4|6836.6|6838.6|6836.8|6835.3|6833.5|439
1646736600000|2022-03-08 10:50:00|6838.3|6836.5|6838.7|6836.9|6840.9|6839.1|6838|6836.2|495
1646736900000|2022-03-08 10:55:00|6838.6|6836.8|6838.2|6836.4|6841.6|6839.8|6838|6836.2|424
1646737200000|2022-03-08 11:00:00|6838|6836.2|6839.1|6837.3|6840|6838.2|6837.3|6835.5|446
1646737500000|2022-03-08 11:05:00|6839.3|6837.5|6840.9|6839.1|6840.9|6839.1|6838.4|6836.6|442
1646737800000|2022-03-08 11:10:00|6840.8|6839|6840.4|6838.6|6842.5|6840.7|6839.6|6837.8|380
1646738100000|2022-03-08 11:15:00|6840.5|6838.7|6835.4|6833.6|6840.6|6838.8|6834.6|6832.6|491
1646738400000|2022-03-08 11:20:00|6835.5|6833.7|6837|6835.2|6838.3|6836.5|6835.1|6833.3|375
1646738700000|2022-03-08 11:25:00|6836.9|6835.1|6836|6834.2|6839.1|6837.3|6835.4|6833.6|397
1646739000000|2022-03-08 11:30:00|6835.9|6834.1|6836.9|6835.1|6838.6|6836.8|6834.9|6833.1|410
1646739300000|2022-03-08 11:35:00|6837|6835.2|6837|6835.2|6837.5|6835.7|6834.7|6832.9|388
1646739600000|2022-03-08 11:40:00|6837.1|6835.3|6836.9|6835.1|6837.3|6835.5|6834.8|6833|333
1646739900000|2022-03-08 11:45:00|6837|6835.2|6839|6837.2|6840.1|6838.3|6836.7|6834.9|379
1646740200000|2022-03-08 11:50:00|6839.1|6837.3|6843.9|6842.1|6845.1|6843.1|6838.5|6836.7|389
1646740500000|2022-03-08 11:55:00|6844|6842.2|6842.4|6840.6|6845.3|6843.5|6842.3|6840|485
1646740800000|2022-03-08 12:00:00|6842.3|6840.5|6844.8|6843|6848.3|6846.5|6841.2|6839.4|478
1646741100000|2022-03-08 12:05:00|6844.7|6842.9|6845.2|6843.4|6845.6|6843.8|6843.8|6842|417
1646741400000|2022-03-08 12:10:00|6844.9|6843.1|6845.7|6843.9|6845.8|6844|6842.4|6840.6|394
1646741700000|2022-03-08 12:15:00|6845.9|6844.1|6841.7|6839.9|6849.3|6847.5|6841.3|6839.5|473
1646742000000|2022-03-08 12:20:00|6842.2|6839.2|6840.3|6838.5|6842.3|6840.4|6839|6837.1|417
1646742300000|2022-03-08 12:25:00|6840.2|6838.4|6837.9|6836.1|6840.9|6838.9|6837.1|6835.3|454
1646742600000|2022-03-08 12:30:00|6838|6836.2|6836.8|6835|6840|6837.8|6835.9|6834.1|446
1646742900000|2022-03-08 12:35:00|6836.9|6835.1|6835.1|6833.3|6838.1|6836.3|6832.5|6830.7|397
1646743200000|2022-03-08 12:40:00|6835.2|6833.4|6833.4|6831.6|6836.9|6835.1|6830.7|6828.9|429
1646743500000|2022-03-08 12:45:00|6833.5|6831.7|6830.8|6829|6834.1|6832.3|6830|6828.2|491
1646743800000|2022-03-08 12:50:00|6830.7|6828.9|6830.8|6829|6832.8|6831|6829|6827|438
1646744100000|2022-03-08 12:55:00|6830.9|6829.1|6829.7|6827.9|6832.2|6830.4|6828.1|6826.3|461
1646744400000|2022-03-08 13:00:00|6829.6|6827.8|6832.5|6830.7|6832.7|6830.9|6825.7|6823.9|556
1646744700000|2022-03-08 13:05:00|6832.3|6830.5|6831.4|6829.6|6834.4|6832.6|6829.3|6827.5|547
1646745000000|2022-03-08 13:10:00|6831.3|6829.5|6827|6824|6832.6|6830.8|6825.5|6823.7|615
1646745300000|2022-03-08 13:15:00|6826.4|6824.6|6827|6825.2|6829.7|6827.6|6826.3|6824.4|585
1646745600000|2022-03-08 13:20:00|6828.1|6826.3|6827|6825.2|6830.9|6829.1|6826.7|6824.9|441
1646745900000|2022-03-08 13:25:00|6826.9|6825.1|6831.7|6828.7|6835.1|6833.3|6826.7|6824.9|457
1646746200000|2022-03-08 13:30:00|6831.6|6828.6|6831.9|6830.1|6833|6830.9|6827.7|6825.5|420
1646746500000|2022-03-08 13:35:00|6832|6830.2|6836.1|6834.3|6836.1|6834.3|6830.6|6828.5|492
1646746800000|2022-03-08 13:40:00|6835.9|6834.1|6830.9|6829.1|6835.9|6834.1|6830.5|6828.5|540
1646747100000|2022-03-08 13:45:00|6831.5|6828.5|6831|6829.2|6832|6830.2|6828.1|6826.3|515
1646747400000|2022-03-08 13:50:00|6831.1|6829.3|6836.6|6834.8|6839.6|6837.8|6831|6829.1|573
1646747700000|2022-03-08 13:55:00|6836.8|6835|6833.2|6831.4|6838.2|6836.4|6832.7|6830.6|478
1646748000000|2022-03-08 14:00:00|6833.1|6831.3|6836.9|6835.1|6838.8|6837|6832.3|6830.5|519
1646748300000|2022-03-08 14:05:00|6837.5|6834.5|6834|6831|6838.5|6836.5|6833.5|6831|507
1646748600000|2022-03-08 14:10:00|6833.5|6831.7|6832.8|6831|6838.3|6836.5|6832.5|6830.4|486
1646748900000|2022-03-08 14:15:00|6832.9|6831.1|6834.6|6832.8|6835|6833.2|6831.8|6830|501
1646749200000|2022-03-08 14:20:00|6834.5|6832.7|6840.4|6838.6|6840.6|6838.8|6834|6832.2|486
1646749500000|2022-03-08 14:25:00|6840.3|6838.5|6838.3|6836.5|6840.9|6839.1|6836.8|6835|471
1646749800000|2022-03-08 14:30:00|6838.7|6836.9|6830.7|6828.9|6840.3|6838.5|6827.5|6824.8|525
1646750100000|2022-03-08 14:35:00|6830.6|6828.8|6832.8|6831|6836.7|6834.4|6830.2|6827.7|614
1646750400000|2022-03-08 14:40:00|6832.9|6831.1|6839.3|6837.5|6840.1|6838.2|6831.3|6829.2|543
1646750700000|2022-03-08 14:45:00|6839|6837.2|6840.4|6838.6|6844.2|6842.4|6837.5|6835.7|566
1646751000000|2022-03-08 14:50:00|6840.3|6838.5|6837.5|6834.5|6840.9|6839.1|6834.3|6831.8|497
1646751300000|2022-03-08 14:55:00|6837.4|6834.4|6833.9|6832.1|6839.4|6837.2|6833.6|6831.2|494
1646751600000|2022-03-08 15:00:00|6833.8|6832|6822.5|6820.7|6834.3|6832.1|6821.3|6818.9|629
1646751900000|2022-03-08 15:05:00|6822.6|6820.8|6833.5|6831.7|6835|6832.6|6822.2|6819.8|669
1646752200000|2022-03-08 15:10:00|6833.4|6831.6|6836.8|6835|6837.5|6835.7|6832.5|6830.5|587
1646752500000|2022-03-08 15:15:00|6836.7|6834.9|6838.2|6836.4|6839.5|6837.6|6833.8|6831.4|726
1646752800000|2022-03-08 15:20:00|6838.3|6836.5|6833.7|6830.7|6839.8|6838|6829.7|6827.5|747
1646753100000|2022-03-08 15:25:00|6833.6|6830.6|6832.2|6830.4|6834.1|6832.3|6829.3|6827.5|683
1646753400000|2022-03-08 15:30:00|6832|6830.2|6827.9|6826.1|6834.6|6832.6|6827.7|6825.9|609
1646753700000|2022-03-08 15:35:00|6827.8|6826|6829.1|6827.3|6830.4|6828.6|6826.6|6824.8|596
1646754000000|2022-03-08 15:40:00|6829.3|6827.5|6834.3|6832.5|6835.3|6833.5|6826.9|6824.5|589
1646754300000|2022-03-08 15:45:00|6834.2|6832.4|6828.2|6826.4|6835.2|6833.4|6828.1|6826.3|549
1646754600000|2022-03-08 15:50:00|6828.1|6826.3|6822|6820.2|6828.1|6826.3|6819.3|6817.5|684
1646754900000|2022-03-08 15:55:00|6822.7|6819.7|6819.3|6817.5|6822.7|6820.9|6814.6|6812.8|599
1646755200000|2022-03-08 16:00:00|6819.1|6817.3|6821.8|6820|6823|6821.2|6815.3|6813.5|633
1646755500000|2022-03-08 16:05:00|6821.7|6819.9|6817.6|6815.8|6822.6|6820.8|6815.4|6813.3|632
1646755800000|2022-03-08 16:10:00|6817.7|6815.9|6815|6813.2|6818|6816.2|6813.4|6811.6|519
1646756100000|2022-03-08 16:15:00|6815.1|6813.3|6812.9|6811.1|6816.2|6814.4|6808.4|6806.6|589
1646756400000|2022-03-08 16:20:00|6813.1|6811.3|6812.9|6811.1|6814.7|6812.7|6809.5|6807.6|594
1646756700000|2022-03-08 16:25:00|6812.8|6811|6805.1|6803.3|6814|6812.2|6803.8|6801.6|597
1646757000000|2022-03-08 16:30:00|6804.8|6803|6805.3|6803.5|6806.4|6804.6|6801.3|6798.4|660
1646757300000|2022-03-08 16:35:00|6805.1|6803.3|6802.2|6800.4|6806.8|6805|6800.8|6799|550
1646757600000|2022-03-08 16:40:00|6802.1|6800.3|6804.5|6802.7|6805.5|6803.7|6801.8|6799.5|455
1646757900000|2022-03-08 16:45:00|6804.8|6803|6805.9|6804.1|6807.4|6805.6|6803.6|6801.8|477
1646758200000|2022-03-08 16:50:00|6805.6|6803.8|6809.3|6807.5|6809.9|6808.1|6804.6|6802.8|492
1646758500000|2022-03-08 16:55:00|6809.2|6807.4|6813|6811.2|6814.6|6812.5|6809.2|6807.4|520
1646758800000|2022-03-08 17:00:00|6813.2|6811.4|6814.5|6812.7|6815.1|6812.8|6811.6|6809.8|488
1646759100000|2022-03-08 17:05:00|6814.6|6812.8|6816|6814.2|6820.1|6817.7|6814.1|6812.1|475
1646759400000|2022-03-08 17:10:00|6816.1|6814.3|6819.7|6816.7|6819.7|6817.7|6815.2|6813.4|596
1646759700000|2022-03-08 17:15:00|6819.6|6816.6|6819.5|6817.7|6828.9|6826.4|6818.5|6816.6|768
1646760000000|2022-03-08 17:20:00|6819.6|6817.8|6820.1|6818.3|6824.8|6822.3|6818.1|6815.8|826
1646760300000|2022-03-08 17:25:00|6820|6818.2|6827.1|6825.3|6828.5|6826|6818.2|6816.4|775
1646760600000|2022-03-08 17:30:00|6827|6825.2|6824.7|6821.7|6827.5|6825.7|6818.5|6816.2|794
1646760900000|2022-03-08 17:35:00|6824.6|6821.6|6823.2|6821.4|6825|6822.6|6815.5|6813.7|824
1646761200000|2022-03-08 17:40:00|6823|6821.2|6824.2|6821.2|6825.8|6823.5|6819.9|6817.6|827
1646761500000|2022-03-08 17:45:00|6824.1|6821.1|6824.1|6822.3|6825|6823.1|6819.1|6817.1|774
1646761800000|2022-03-08 17:50:00|6824|6822.2|6828.1|6826.3|6829.5|6827.1|6817.5|6814.9|740
1646762100000|2022-03-08 17:55:00|6828|6826.2|6825.2|6821.2|6828|6826.2|6822.1|6819.6|682
1646762400000|2022-03-08 18:00:00|6825.1|6821.1|6824.4|6822.6|6827.4|6825.1|6821.2|6819.3|627
1646762700000|2022-03-08 18:05:00|6825|6823.2|6825.3|6823.5|6828.6|6826.8|6822.5|6820.7|584
1646763000000|2022-03-08 18:10:00|6825.4|6823.6|6821.1|6818.1|6827.4|6825.6|6820|6817.5|553
1646763300000|2022-03-08 18:15:00|6821|6818|6821.6|6819.8|6823.1|6821|6819|6816.7|562
1646763600000|2022-03-08 18:20:00|6821.7|6819.9|6814.7|6812.9|6821.7|6819.9|6813.9|6811.6|646
1646763900000|2022-03-08 18:25:00|6814.5|6812.7|6815.6|6813.8|6817|6815|6812.6|6809.9|682
1646764200000|2022-03-08 18:30:00|6815.7|6813.9|6812.4|6810.6|6816.1|6814.3|6810.4|6807.8|706
1646764500000|2022-03-08 18:35:00|6812.7|6810.9|6810.5|6808.7|6813.8|6811.8|6809.4|6806.7|649
1646764800000|2022-03-08 18:40:00|6810.9|6809.1|6814.6|6812.8|6815.6|6813.3|6810|6807.9|637
1646765100000|2022-03-08 18:45:00|6814.7|6812.9|6812.6|6810.8|6815.6|6813.3|6810.7|6808.9|596
1646765400000|2022-03-08 18:50:00|6812.5|6810.7|6812.1|6810.3|6813.6|6811.8|6811.3|6809.5|470
1646765700000|2022-03-08 18:55:00|6812|6810.2|6812.2|6810.4|6812.9|6810.7|6809.1|6807.3|440
1646766000000|2022-03-08 19:00:00|6812.3|6810.5|6809.2|6807.4|6812.3|6810.5|6807.1|6805.3|501
1646766300000|2022-03-08 19:05:00|6809.1|6807.3|6810|6808.2|6811.1|6808.9|6807.6|6805.8|565
1646766600000|2022-03-08 19:10:00|6809.9|6808.1|6806.3|6804.5|6810.5|6808.4|6804.4|6802.6|556
1646766900000|2022-03-08 19:15:00|6806.4|6804.6|6807.9|6806.1|6810.1|6808.1|6805.9|6804.1|534
1646767200000|2022-03-08 19:20:00|6807.8|6806|6807.9|6806.1|6810.4|6808.2|6805.4|6803.4|519
1646767500000|2022-03-08 19:25:00|6807.8|6806|6811.3|6809.5|6812.3|6810.5|6807.1|6805.3|429
1646767800000|2022-03-08 19:30:00|6811.1|6809.3|6809|6807.2|6812.1|6810.2|6807|6805.2|456
1646768100000|2022-03-08 19:35:00|6808.9|6807.1|6811.8|6810|6813.1|6811.3|6808.8|6806.8|453
1646768400000|2022-03-08 19:40:00|6812|6810.2|6812.3|6810.5|6814.7|6812.9|6811.5|6809.4|460
1646768700000|2022-03-08 19:45:00|6812.7|6810.9|6815.4|6813.6|6816.3|6814|6812.7|6810.9|477
1646769000000|2022-03-08 19:50:00|6815.1|6813.3|6813.4|6811.6|6815.5|6813.7|6811.9|6809.9|456
1646769300000|2022-03-08 19:55:00|6813.3|6811.5|6817.1|6815.3|6817.2|6815.4|6811.5|6809.4|509
1646769600000|2022-03-08 20:00:00|6817|6815.2|6817.9|6816.1|6818.9|6816.7|6813|6810.4|578
1646769900000|2022-03-08 20:05:00|6818.3|6815.3|6815.6|6813.8|6818.6|6816.2|6813.9|6811.8|544
1646770200000|2022-03-08 20:10:00|6815.7|6813.9|6815.3|6813.5|6816.6|6814.8|6813.8|6812|485
1646770500000|2022-03-08 20:15:00|6815.2|6813.4|6815.7|6813.9|6816.4|6814.5|6814.3|6812.4|445
1646770800000|2022-03-08 20:20:00|6816|6814.2|6814.3|6812.5|6816.3|6814.5|6813.1|6811.2|443
1646771100000|2022-03-08 20:25:00|6814.2|6812.4|6811.1|6809.3|6815.3|6813|6811|6808.8|431
1646771400000|2022-03-08 20:30:00|6811.2|6809.4|6810|6808.2|6813|6810.8|6809.7|6807.4|421
1646771700000|2022-03-08 20:35:00|6809.9|6808.1|6808.2|6806.4|6811|6808.9|6807.9|6805.5|475
1646772000000|2022-03-08 20:40:00|6808.3|6806.5|6805.7|6803.9|6809.2|6807|6805.7|6803.3|391
1646772300000|2022-03-08 20:45:00|6806.4|6803.4|6805.5|6802.5|6808.1|6805.4|6804.9|6802.5|481
1646772600000|2022-03-08 20:50:00|6804.6|6802.8|6807.8|6804.8|6811.2|6808.2|6804.6|6802.8|558
1646772900000|2022-03-08 20:55:00|6807.7|6804.7|6807|6804|6808.1|6805.7|6806|6803.6|411
1646773200000|2022-03-08 21:00:00|6806.8|6803.8|6809.4|6807.6|6810.3|6807.9|6806|6803.6|355
1646773500000|2022-03-08 21:05:00|6809.3|6807.5|6807.4|6805.6|6810.1|6807.7|6806.2|6803.9|267
1646773800000|2022-03-08 21:10:00|6807.5|6805.7|6809.3|6806.3|6809.9|6807.9|6806.9|6804.3|274
1646774100000|2022-03-08 21:15:00|6808.4|6806.6|6809.1|6807.3|6809.5|6807.3|6807.7|6805.2|200
1646774400000|2022-03-08 21:20:00|6809|6807.2|6810.6|6808.8|6811.4|6809|6809|6806.6|99
1646774700000|2022-03-08 21:25:00|6810.5|6808.7|6811|6808|6811.7|6809.3|6809.9|6807.8|109
1646775000000|2022-03-08 21:30:00|6810.9|6807.9|6808.4|6805.4|6811|6808.7|6807.7|6805.3|136
1646775300000|2022-03-08 21:35:00|6808.8|6805.8|6805.6|6803.8|6809|6806.5|6805.6|6803.3|176
1646775600000|2022-03-08 21:40:00|6805.8|6804|6807.1|6804.1|6807.1|6804.5|6804.3|6802.2|161
1646775900000|2022-03-08 21:45:00|6807.5|6804.5|6806.4|6803.4|6807.5|6804.9|6805.6|6803.4|160
1646776200000|2022-03-08 21:50:00|6806.5|6803.5|6806.9|6803.9|6807.9|6804.9|6806.5|6803.5|117
1646776500000|2022-03-08 21:55:00|6806.8|6803.8|6812.1|6808.1|6814.5|6810.5|6805.2|6801.7|365
1646776800000|2022-03-08 22:00:00|6812.9|6808.9|6811.5|6807.5|6816.6|6812.6|6808.6|6804.6|69
1646777100000|2022-03-08 22:05:00|6810.8|6806.8|6806.3|6802.3|6811.1|6807.1|6805.6|6801.6|173
1646777400000|2022-03-08 22:10:00|6806.2|6802.2|6804.8|6800.8|6806.4|6802.4|6804.4|6800.4|114
1646777700000|2022-03-08 22:15:00|6805|6801|6804.1|6800.1|6805|6801|6803.8|6799.8|68
1646778000000|2022-03-08 22:20:00|6804|6800|6804.8|6800.8|6805.4|6801.4|6803.8|6799.8|121
1646778300000|2022-03-08 22:25:00|6805.2|6801.2|6805|6801|6805.3|6801.3|6804.6|6800.6|59
1646778600000|2022-03-08 22:30:00|6805.5|6801.5|6805.3|6801.3|6806.5|6802.5|6804.3|6800.3|273
1646778900000|2022-03-08 22:35:00|6804.7|6800.7|6805.4|6801.4|6805.8|6801.8|6804.6|6800.6|208
1646779200000|2022-03-08 22:40:00|6805.3|6801.3|6805.3|6801.3|6806.2|6802.2|6804.7|6800.7|228
1646779500000|2022-03-08 22:45:00|6805.4|6801.4|6805.1|6801.1|6805.7|6801.7|6804.9|6800.9|179
1646779800000|2022-03-08 22:50:00|6805.2|6801.2|6805.2|6801.2|6806.2|6802.2|6804.9|6800.9|183
1646780100000|2022-03-08 22:55:00|6805|6801|6806.4|6802.4|6807.6|6803.6|6804.4|6800.4|228
1646780400000|2022-03-08 23:00:00|6806.6|6802.6|6811|6807|6811|6807.4|6805|6801|380
1646780700000|2022-03-08 23:05:00|6810.9|6807.1|6811.1|6808.1|6812|6808.8|6810.4|6807.1|184
1646781000000|2022-03-08 23:10:00|6811|6808|6810.1|6807.1|6811.5|6808.5|6807.8|6804.8|219
1646781300000|2022-03-08 23:15:00|6810|6807|6809.1|6806.1|6811.1|6808.1|6808.6|6805.6|219
1646781600000|2022-03-08 23:20:00|6809.2|6806.2|6805.8|6802.8|6810|6807|6804.9|6802.7|161
1646781900000|2022-03-08 23:25:00|6805.9|6802.9|6801.9|6798.9|6806.4|6803.4|6801.9|6798.9|171
1646782200000|2022-03-08 23:30:00|6801.7|6798.7|6804.4|6801.4|6804.8|6801.8|6800.9|6798.4|179
1646782500000|2022-03-08 23:35:00|6804.5|6801.5|6802.8|6799.8|6805.5|6802.5|6802.6|6799.6|110
1646782800000|2022-03-08 23:40:00|6802.7|6799.7|6802.8|6799.8|6803.2|6800.2|6800.6|6798.2|112
1646783100000|2022-03-08 23:45:00|6802.9|6799.9|6801.4|6798.4|6804.4|6801.9|6800.6|6798.2|135
1646783400000|2022-03-08 23:50:00|6801.3|6798.3|6803.9|6800.9|6804.5|6802|6800.5|6798.3|135
1646783700000|2022-03-08 23:55:00|6804|6801|6805|6802|6806.5|6804.1|6803.7|6800.8|149
1646784000000|2022-03-09 00:00:00|6805.1|6802.1|6806.9|6805.1|6808|6805.2|6804.2|6801.9|239
1646784300000|2022-03-09 00:05:00|6806.8|6805|6811.6|6809.8|6813.2|6811.1|6806.8|6804.5|379
1646784600000|2022-03-09 00:10:00|6812|6810.2|6811.5|6808.5|6812.1|6810.3|6810.3|6808.4|270
1646784900000|2022-03-09 00:15:00|6811.4|6808.4|6808.3|6806.5|6812.2|6809.8|6807.9|6805.7|361
1646785200000|2022-03-09 00:20:00|6808.4|6806.6|6808.9|6807.1|6811.1|6809|6806.8|6804.9|313
1646785500000|2022-03-09 00:25:00|6808.8|6807|6811.2|6809.4|6812.6|6810.5|6808.3|6805.9|282
1646785800000|2022-03-09 00:30:00|6811.3|6809.5|6810.3|6808.5|6811.6|6809.7|6808.8|6806.6|252
1646786100000|2022-03-09 00:35:00|6810.1|6808.3|6811.6|6809.8|6811.8|6809.9|6809|6807.1|205
1646786400000|2022-03-09 00:40:00|6811.7|6809.9|6812.4|6810.6|6812.6|6810.6|6810.5|6808.6|140
1646786700000|2022-03-09 00:45:00|6812.3|6810.5|6813.1|6811.3|6814.1|6812.3|6811.9|6809.9|284
1646787000000|2022-03-09 00:50:00|6813.2|6811.4|6815.4|6813.6|6817.1|6814.1|6811.6|6809.5|298
1646787300000|2022-03-09 00:55:00|6815.3|6813.5|6815.1|6813.3|6816.1|6814.3|6814|6812.2|312
1646787600000|2022-03-09 01:00:00|6815.2|6813.4|6817|6815.2|6818.5|6816.4|6813.4|6811.6|400
1646787900000|2022-03-09 01:05:00|6817.1|6815.3|6817.5|6815.7|6818.2|6816.4|6815.6|6813.8|364
1646788200000|2022-03-09 01:10:00|6817.7|6815.9|6817.4|6815.6|6819.6|6817.8|6816.9|6815.1|299
1646788500000|2022-03-09 01:15:00|6817.3|6815.5|6819.2|6817.4|6820.2|6818.4|6817.1|6815.3|287
1646788800000|2022-03-09 01:20:00|6819.3|6817.5|6815|6813.2|6820.2|6818.4|6814.7|6812.2|403
1646789100000|2022-03-09 01:25:00|6815.2|6813.4|6811.4|6809.6|6815.8|6813.5|6810.5|6808.5|320
1646789400000|2022-03-09 01:30:00|6811.5|6809.7|6816.7|6814.9|6819.8|6817.3|6810.1|6807.7|502
1646789700000|2022-03-09 01:35:00|6816.6|6814.8|6817.4|6815.6|6819.3|6817.5|6815.8|6813.8|448
1646790000000|2022-03-09 01:40:00|6817.9|6814.9|6814.1|6812.3|6818.3|6816.5|6813.9|6812.1|401
1646790300000|2022-03-09 01:45:00|6814|6812.2|6815.2|6813.4|6816.8|6815|6813.3|6811.5|402
1646790600000|2022-03-09 01:50:00|6815.9|6812.9|6812.2|6810.4|6816.1|6814.3|6811.4|6809.6|360
1646790900000|2022-03-09 01:55:00|6812.3|6810.5|6812.2|6810.4|6813.6|6811.5|6811.2|6809.4|316
1646791200000|2022-03-09 02:00:00|6812.1|6810.3|6813.7|6811.9|6816.9|6815.1|6812.1|6810.3|402
1646791500000|2022-03-09 02:05:00|6813.6|6811.8|6809.5|6807.7|6813.8|6811.8|6808.2|6805.9|405
1646791800000|2022-03-09 02:10:00|6809.4|6807.6|6807|6805.2|6810.9|6808.9|6806.9|6804.7|405
1646792100000|2022-03-09 02:15:00|6806.6|6804.8|6802.9|6801.1|6807.1|6805.3|6797.6|6794.6|497
1646792400000|2022-03-09 02:20:00|6802.8|6801|6803.6|6801.8|6804.8|6802.7|6800.4|6798.5|441
1646792700000|2022-03-09 02:25:00|6803.5|6801.7|6803|6801.2|6805.1|6803.3|6801.6|6799.8|401
1646793000000|2022-03-09 02:30:00|6802.8|6801|6804.1|6802.3|6805.3|6803.5|6801.1|6799.3|399
1646793300000|2022-03-09 02:35:00|6804.3|6802.5|6806|6804.2|6807.8|6806|6804.1|6802.3|436
1646793600000|2022-03-09 02:40:00|6805.9|6804.1|6809.8|6808|6810.5|6808.1|6805.6|6803.8|338
1646793900000|2022-03-09 02:45:00|6809.7|6807.9|6806.5|6804.7|6809.7|6807.9|6806.3|6804.5|299
1646794200000|2022-03-09 02:50:00|6806.4|6804.6|6806.8|6805|6806.9|6805.1|6804.7|6802.9|366
1646794500000|2022-03-09 02:55:00|6806.7|6804.9|6809.2|6807.4|6809.8|6808|6806.6|6804.4|289
1646794800000|2022-03-09 03:00:00|6809.1|6807.3|6808.9|6807.1|6810.6|6808.8|6808.8|6806.4|261
1646795100000|2022-03-09 03:05:00|6809|6807.2|6806.7|6804.9|6809.8|6808|6806.1|6804.2|227
1646795400000|2022-03-09 03:10:00|6806.8|6805|6808.4|6806.6|6808.5|6806.7|6805.9|6803.8|292
1646795700000|2022-03-09 03:15:00|6807.8|6806|6802.7|6800.9|6807.8|6806|6802.2|6800.4|374
1646796000000|2022-03-09 03:20:00|6802.6|6800.8|6805.9|6804.1|6806.3|6804.5|6802.3|6800.5|344
1646796300000|2022-03-09 03:25:00|6805.7|6803.9|6805.7|6803.9|6807.3|6805.5|6804|6802.2|288
1646796600000|2022-03-09 03:30:00|6805.6|6803.8|6809.8|6808|6809.9|6808|6804.8|6803|309
1646796900000|2022-03-09 03:35:00|6809.9|6808.1|6811.7|6809.9|6812.1|6809.9|6808.8|6807|263
1646797200000|2022-03-09 03:40:00|6811.6|6809.8|6812.7|6810.9|6813.5|6811.7|6811.3|6808.9|230
1646797500000|2022-03-09 03:45:00|6812.8|6811|6813.3|6811.5|6814.2|6812.3|6811.9|6809.9|269
1646797800000|2022-03-09 03:50:00|6813.2|6811.4|6808.9|6807.1|6813.2|6811.4|6808|6805.8|292
1646798100000|2022-03-09 03:55:00|6808.8|6807|6808.9|6807.1|6810|6808|6807.5|6805.4|324
1646798400000|2022-03-09 04:00:00|6809|6807.2|6810.6|6808.8|6812.4|6810.4|6808.9|6807|301
1646798700000|2022-03-09 04:05:00|6810.5|6808.7|6809.6|6807.8|6811|6809.1|6808.1|6805.9|261
1646799000000|2022-03-09 04:10:00|6809.5|6807.7|6808.8|6807|6810.5|6808.3|6808.5|6806.7|232
1646799300000|2022-03-09 04:15:00|6808.9|6807.1|6812.1|6810.3|6812.2|6810.4|6808.1|6805.9|187
1646799600000|2022-03-09 04:20:00|6812.2|6810.4|6812.7|6810.9|6814.1|6812.2|6812.2|6809.9|193
1646799900000|2022-03-09 04:25:00|6812.6|6810.8|6815.1|6813.3|6815.3|6813.4|6811.6|6809.3|258
1646800200000|2022-03-09 04:30:00|6815|6813.2|6815.2|6813.4|6816.3|6813.9|6814.3|6812.1|252
1646800500000|2022-03-09 04:35:00|6815.3|6813.5|6817.1|6815.3|6817.2|6815.4|6814.6|6812.6|180
1646800800000|2022-03-09 04:40:00|6816.9|6815.1|6815.8|6812.8|6817.1|6815.3|6813.4|6811.6|258
1646801100000|2022-03-09 04:45:00|6815.9|6812.9|6815.2|6813.4|6816.4|6814.1|6814.2|6811.8|241
1646801400000|2022-03-09 04:50:00|6815.3|6813.5|6814.8|6813|6816.9|6815.1|6814.7|6812.3|220
1646801700000|2022-03-09 04:55:00|6814.9|6813.1|6814.7|6812.9|6816.8|6814.4|6814|6812.2|221
1646802000000|2022-03-09 05:00:00|6814.6|6812.8|6813.4|6811.6|6814.7|6812.9|6812.8|6810.4|224
1646802300000|2022-03-09 05:05:00|6813.3|6811.5|6812.7|6810.9|6813.9|6812.1|6812.2|6810.4|248
1646802600000|2022-03-09 05:10:00|6812.8|6811|6811.7|6809.9|6813.3|6811.5|6811.3|6809.5|273
1646802900000|2022-03-09 05:15:00|6812|6810.2|6812.6|6810.8|6813.1|6811.3|6810.3|6808.5|291
1646803200000|2022-03-09 05:20:00|6812.5|6810.7|6813.9|6812.1|6815.6|6813.8|6812.2|6809.9|278
1646803500000|2022-03-09 05:25:00|6813.8|6812|6813.7|6811.9|6816.3|6814.5|6812.9|6811.1|298
1646803800000|2022-03-09 05:30:00|6813.8|6812|6812.6|6809.6|6815.7|6813.9|6811.9|6809.6|296
1646804100000|2022-03-09 05:35:00|6811.8|6810|6809.4|6807.6|6811.8|6810|6808.9|6806.5|307
1646804400000|2022-03-09 05:40:00|6809.5|6807.7|6807.5|6805.7|6809.8|6808|6807.3|6805.5|323
1646804700000|2022-03-09 05:45:00|6807.6|6805.8|6805.7|6802.7|6808.6|6806.6|6804.3|6802.5|331
1646805000000|2022-03-09 05:50:00|6805.2|6803.4|6804.4|6801.4|6805.8|6803.5|6801.1|6798.4|403
1646805300000|2022-03-09 05:55:00|6804.3|6801.3|6803|6801.2|6804.4|6802.1|6802|6799.7|366
1646805600000|2022-03-09 06:00:00|6803.6|6800.6|6804.9|6801.9|6806.8|6805|6803.1|6800.6|444
1646805900000|2022-03-09 06:05:00|6805|6802|6809|6807.2|6809.5|6807.5|6803.6|6801.2|367
1646806200000|2022-03-09 06:10:00|6808.9|6807.1|6810.8|6809|6812.7|6810.3|6808.9|6807|321
1646806500000|2022-03-09 06:15:00|6810.9|6809.1|6812.4|6810.6|6815|6813.2|6810.9|6808.5|365
1646806800000|2022-03-09 06:20:00|6812.6|6810.8|6811.8|6808.8|6814.9|6812.5|6811.1|6808.7|282
1646807100000|2022-03-09 06:25:00|6811.9|6808.9|6814.3|6812.5|6815.2|6813|6811.8|6808.8|281
1646807400000|2022-03-09 06:30:00|6814.4|6812.6|6816.2|6814.4|6817.2|6815.4|6811.8|6809.7|272
1646807700000|2022-03-09 06:35:00|6816.3|6814.5|6812.6|6810.8|6817.4|6815.3|6812|6809.7|310
1646808000000|2022-03-09 06:40:00|6812.5|6810.7|6812.3|6810.5|6813.5|6811.7|6810.8|6808.3|270
1646808300000|2022-03-09 06:45:00|6812.1|6810.3|6809.3|6807.5|6812.1|6810.3|6808.9|6807.1|308
1646808600000|2022-03-09 06:50:00|6809.4|6807.6|6813.5|6811.7|6815.3|6813.2|6809.3|6807.5|313
1646808900000|2022-03-09 06:55:00|6813.6|6811.8|6810.7|6808.9|6815.1|6813|6809.8|6807.9|275
1646809200000|2022-03-09 07:00:00|6811.7|6808.7|6810.5|6808.7|6811.9|6809.8|6806.8|6804.8|438
1646809500000|2022-03-09 07:05:00|6810.6|6808.8|6812.8|6811|6814.7|6812.9|6810.6|6808.8|386
1646809800000|2022-03-09 07:10:00|6812.7|6810.9|6813.7|6811.9|6816.6|6814.3|6811.8|6810|351
1646810100000|2022-03-09 07:15:00|6813.6|6811.8|6816|6814.2|6817.1|6815.3|6811.6|6809.4|432
1646810400000|2022-03-09 07:20:00|6816.1|6814.3|6818.6|6816.8|6819|6817.2|6815.3|6813.4|386
1646810700000|2022-03-09 07:25:00|6818.5|6816.7|6824.1|6822.3|6826|6823.7|6818.4|6816.6|433
1646811000000|2022-03-09 07:30:00|6824|6822.2|6817.7|6815.9|6824|6822.2|6817.5|6815.2|453
1646811300000|2022-03-09 07:35:00|6817.6|6815.8|6818.9|6817.1|6818.9|6817.1|6815.4|6813.4|415
1646811600000|2022-03-09 07:40:00|6819|6817.2|6819.5|6816.5|6819.6|6817.3|6815.5|6813.5|422
1646811900000|2022-03-09 07:45:00|6819|6817.2|6819.1|6817.3|6820.9|6818.8|6818.1|6815.9|412
1646812200000|2022-03-09 07:50:00|6819.2|6817.4|6822.2|6820.4|6822.4|6820.6|6818.4|6816.6|450
1646812500000|2022-03-09 07:55:00|6822.3|6820.5|6820.4|6818.6|6822.9|6820.7|6818.7|6816.7|398
1646812800000|2022-03-09 08:00:00|6820.3|6818.5|6821.7|6819.9|6821.8|6820|6816.5|6814.2|556
1646813100000|2022-03-09 08:05:00|6821.6|6819.8|6829.7|6827.9|6830.9|6828.8|6820.7|6818.9|481
1646813400000|2022-03-09 08:10:00|6829.9|6828.1|6831.9|6830.1|6833.1|6830.8|6827.5|6825.2|500
1646813700000|2022-03-09 08:15:00|6831.8|6830|6831.8|6830|6833.5|6831.7|6827.7|6825.4|486
1646814000000|2022-03-09 08:20:00|6831.9|6830.1|6835.2|6833.4|6835.3|6833.5|6830.6|6828.5|465
1646814300000|2022-03-09 08:25:00|6835.7|6832.7|6836.3|6834.5|6839.6|6837.7|6834.5|6832.7|427
1646814600000|2022-03-09 08:30:00|6836.4|6834.6|6835.3|6833.5|6837.4|6835.6|6834.7|6832.9|375
1646814900000|2022-03-09 08:35:00|6835.4|6833.6|6835.8|6834|6837.7|6835.6|6833.8|6831.8|370
1646815200000|2022-03-09 08:40:00|6835.6|6833.8|6837.1|6835.3|6837.3|6835.5|6835.6|6833.8|359
1646815500000|2022-03-09 08:45:00|6837.2|6835.4|6838.6|6836.8|6839.8|6837.9|6836.3|6834.5|430
1646815800000|2022-03-09 08:50:00|6838.7|6836.9|6837.6|6835.8|6839.7|6837.9|6837.4|6834.9|365
1646816100000|2022-03-09 08:55:00|6837.7|6835.9|6832.6|6830.8|6837.7|6835.9|6831.8|6829.4|384
1646816400000|2022-03-09 09:00:00|6832.7|6830.9|6836.7|6834.9|6836.8|6835|6832.2|6830.4|413
1646816700000|2022-03-09 09:05:00|6836.6|6834.8|6832|6830.2|6839.2|6836.9|6831|6828.9|490
1646817000000|2022-03-09 09:10:00|6831.9|6830.1|6834.6|6832.8|6835.4|6833.5|6831.5|6829.7|409
1646817300000|2022-03-09 09:15:00|6834.7|6832.9|6834.2|6832.4|6835.9|6834.1|6833.5|6831.7|377
1646817600000|2022-03-09 09:20:00|6834.3|6832.5|6837.8|6836|6838.4|6836.6|6834.1|6832.3|375
1646817900000|2022-03-09 09:25:00|6837.4|6835.6|6840|6838.2|6840.9|6839.1|6837.1|6835.3|484
1646818200000|2022-03-09 09:30:00|6840.1|6838.3|6840.2|6838.4|6840.4|6838.6|6837|6835.2|414
1646818500000|2022-03-09 09:35:00|6840.1|6838.3|6839.7|6837.9|6840.6|6838.8|6837.6|6835.8|421
1646818800000|2022-03-09 09:40:00|6839.6|6837.8|6840.1|6838.3|6840.2|6838.4|6837.4|6835.5|433
1646819100000|2022-03-09 09:45:00|6839.7|6837.9|6839.1|6837.3|6840.5|6838.7|6837.5|6835.7|413
1646819400000|2022-03-09 09:50:00|6839|6837.2|6839.3|6837.5|6841.2|6839.4|6837.6|6835.5|418
1646819700000|2022-03-09 09:55:00|6839.1|6837.3|6841.9|6840.1|6842.1|6840.3|6837.6|6835.8|406
1646820000000|2022-03-09 10:00:00|6842|6840.2|6844.9|6843.1|6846.1|6844.3|6840.5|6838.7|393
1646820300000|2022-03-09 10:05:00|6844.7|6842.9|6849.4|6847.6|6849.8|6848|6844.2|6842|470
1646820600000|2022-03-09 10:10:00|6849.5|6847.7|6848|6846.2|6849.5|6847.7|6846.7|6844.9|418
1646820900000|2022-03-09 10:15:00|6848.1|6846.3|6848.4|6846.6|6848.7|6846.9|6845.5|6843.7|401
1646821200000|2022-03-09 10:20:00|6848.3|6846.5|6846.7|6844.9|6848.3|6846.5|6844.9|6843.1|406
1646821500000|2022-03-09 10:25:00|6846.6|6844.8|6850.6|6848.8|6850.7|6848.9|6844.9|6843.1|353
1646821800000|2022-03-09 10:30:00|6850.7|6848.9|6852.4|6850.6|6853.5|6851.7|6850.1|6848.3|372
1646822100000|2022-03-09 10:35:00|6852.3|6850.5|6848.4|6846.6|6852.7|6850.9|6848|6846|316
1646822400000|2022-03-09 10:40:00|6848.5|6846.7|6851.6|6849.8|6852|6850.2|6848.3|6846.5|325
1646822700000|2022-03-09 10:45:00|6851.7|6849.9|6850.2|6848.4|6852.3|6850.5|6850|6848|345
1646823000000|2022-03-09 10:50:00|6850.1|6848.3|6848.7|6846.9|6851|6849.1|6847|6845.2|335
1646823300000|2022-03-09 10:55:00|6848.5|6846.7|6847.5|6845.7|6848.5|6846.7|6845.5|6843.7|390
1646823600000|2022-03-09 11:00:00|6847.4|6845.6|6847.7|6845.9|6848.6|6846.8|6845.7|6843.9|430
1646823900000|2022-03-09 11:05:00|6847.8|6846|6847.9|6846.1|6849.7|6847.9|6847.6|6845.8|328
1646824200000|2022-03-09 11:10:00|6848|6846.2|6845.9|6844.1|6848.3|6846.5|6845.8|6844|360
1646824500000|2022-03-09 11:15:00|6845.7|6843.9|6847.2|6845.4|6848.3|6846.5|6843.5|6841.7|363
1646824800000|2022-03-09 11:20:00|6847.3|6845.5|6846.6|6844.8|6848.1|6846.3|6845.4|6843.6|354
1646825100000|2022-03-09 11:25:00|6846.5|6844.7|6843.2|6841.4|6847.7|6845.9|6842.1|6840.3|364
1646825400000|2022-03-09 11:30:00|6843.3|6841.5|6846.5|6844.7|6847.1|6845.3|6843.3|6841.5|388
1646825700000|2022-03-09 11:35:00|6846.7|6844.9|6841.2|6839.4|6847.2|6845.4|6840.6|6838.8|389
1646826000000|2022-03-09 11:40:00|6841.1|6839.3|6839.8|6838|6841.9|6840.1|6839.7|6837.7|421
1646826300000|2022-03-09 11:45:00|6839.7|6837.9|6838.5|6836.7|6841.7|6839.7|6838.4|6836.6|396
1646826600000|2022-03-09 11:50:00|6838.7|6836.9|6837.5|6835.7|6839.4|6837.6|6837.1|6834.9|342
1646826900000|2022-03-09 11:55:00|6837.4|6835.6|6843.9|6840.9|6843.9|6841.6|6837.1|6835.3|429
1646827200000|2022-03-09 12:00:00|6843.3|6841.5|6844.7|6842.9|6845|6843.2|6841.9|6839.9|454
1646827500000|2022-03-09 12:05:00|6844.6|6842.8|6842.8|6841|6844.6|6842.8|6841|6839.2|431
1646827800000|2022-03-09 12:10:00|6842.5|6840.7|6845.3|6843.5|6845.4|6843.6|6842|6840.2|406
1646828100000|2022-03-09 12:15:00|6845.2|6843.4|6845.6|6843.8|6847.4|6845.2|6843.7|6841.9|380
1646828400000|2022-03-09 12:20:00|6845.5|6843.7|6843.4|6841.6|6847|6845|6841.9|6840.1|345
1646828700000|2022-03-09 12:25:00|6843.3|6841.5|6845.6|6843.8|6846.3|6844.5|6843.3|6841|281
1646829000000|2022-03-09 12:30:00|6845.7|6843.9|6846.2|6844.4|6846.9|6844.6|6844.2|6842.4|301
1646829300000|2022-03-09 12:35:00|6846.4|6844.6|6844.2|6842.4|6846.6|6844.8|6843.6|6841.8|332
1646829600000|2022-03-09 12:40:00|6844.1|6842.3|6842.6|6840.8|6845.6|6843.8|6842.4|6840.6|298
1646829900000|2022-03-09 12:45:00|6842.7|6840.9|6843.9|6842.1|6845.6|6843.8|6842.5|6840.7|376
1646830200000|2022-03-09 12:50:00|6843.8|6842|6844.5|6842.7|6845.1|6843.3|6843.2|6841.4|260
1646830500000|2022-03-09 12:55:00|6844.3|6842.5|6846.2|6844.4|6847.7|6845.9|6844.2|6842.4|340
1646830800000|2022-03-09 13:00:00|6846.3|6844.5|6844.3|6842.5|6846.8|6845|6843.4|6841.6|399
1646831100000|2022-03-09 13:05:00|6844.4|6842.6|6849.1|6847.3|6849.6|6847.8|6844.2|6842.4|359
1646831400000|2022-03-09 13:10:00|6849|6847.2|6847.6|6845.8|6849.7|6847.6|6847.3|6845.5|312
1646831700000|2022-03-09 13:15:00|6847.5|6845.7|6850.5|6848.7|6851.4|6849.6|6847.5|6845.7|401
1646832000000|2022-03-09 13:20:00|6850.2|6848.4|6850.9|6849.1|6852.4|6850.6|6849.9|6848.1|383
1646832300000|2022-03-09 13:25:00|6851|6849.2|6849.7|6847.9|6852.1|6849.8|6848.1|6846.3|412
1646832600000|2022-03-09 13:30:00|6849.6|6847.8|6846|6844.2|6851.8|6850|6845.9|6844.1|444
1646832900000|2022-03-09 13:35:00|6845.9|6844.1|6845.4|6843.6|6847.5|6845.3|6844.4|6842.6|380
1646833200000|2022-03-09 13:40:00|6845.6|6843.8|6845.3|6843.5|6846.7|6844.9|6843.5|6841.7|351
1646833500000|2022-03-09 13:45:00|6845.1|6843.3|6844.6|6842.8|6846.1|6844.3|6844.2|6842.4|334
1646833800000|2022-03-09 13:50:00|6844.5|6842.7|6844.4|6842.6|6846|6844.2|6843.2|6841.4|364
1646834100000|2022-03-09 13:55:00|6844.5|6842.7|6846.4|6844.6|6848.4|6846.6|6844.5|6842.7|334
1646834400000|2022-03-09 14:00:00|6846.5|6844.7|6839.9|6838.1|6847.3|6845.5|6839.9|6837.8|409
1646834700000|2022-03-09 14:05:00|6839.7|6837.9|6842.3|6839.3|6849.7|6846.7|6838|6836.2|656
1646835000000|2022-03-09 14:10:00|6842.2|6839.2|6843.5|6841.7|6845.6|6843.2|6839.3|6837.1|787
1646835300000|2022-03-09 14:15:00|6843.4|6841.6|6840.7|6838.9|6848|6845.2|6840.1|6838|679
1646835600000|2022-03-09 14:20:00|6840.9|6839.1|6842.6|6840.8|6846.3|6844.5|6839.9|6837.9|590
1646835900000|2022-03-09 14:25:00|6842.7|6840.9|6852.9|6851.1|6853.2|6851.4|6841.4|6839.6|599
1646836200000|2022-03-09 14:30:00|6852.7|6850.9|6845.6|6843.8|6852.8|6851|6842.6|6840.7|661
1646836500000|2022-03-09 14:35:00|6845.5|6843.7|6847.5|6845.7|6848|6846.1|6844.7|6842.9|525
1646836800000|2022-03-09 14:40:00|6847.8|6846|6849.3|6847.5|6852.9|6849.9|6845.9|6844.1|499
1646837100000|2022-03-09 14:45:00|6850|6848.2|6849.2|6847.4|6852.8|6851|6847|6844.9|475
1646837400000|2022-03-09 14:50:00|6849|6847.2|6849.8|6848|6852.2|6850.4|6847.9|6845.9|451
1646837700000|2022-03-09 14:55:00|6849.5|6847.7|6846.6|6844.8|6849.7|6847.9|6844.9|6843.1|455
1646838000000|2022-03-09 15:00:00|6846.5|6844.7|6849.4|6847.6|6851.3|6849|6843.8|6841.8|435
1646838300000|2022-03-09 15:05:00|6849.9|6848.1|6844.9|6843.1|6850.6|6848.8|6844.8|6843|399
1646838600000|2022-03-09 15:10:00|6845|6843.2|6847.2|6845.4|6848.3|6846.2|6844|6842.2|368
1646838900000|2022-03-09 15:15:00|6847.3|6845.5|6847.2|6845.4|6851.5|6849.2|6846.3|6844.5|462
1646839200000|2022-03-09 15:20:00|6846.8|6845|6844.3|6842.5|6847.9|6845.8|6842.7|6840.9|419
1646839500000|2022-03-09 15:25:00|6844.4|6842.6|6843.3|6841.5|6848.4|6846.3|6842.2|6840.4|354
1646839800000|2022-03-09 15:30:00|6843.2|6841.4|6840|6838.2|6843.3|6841.5|6838.4|6836.6|386
1646840100000|2022-03-09 15:35:00|6840.1|6838.3|6849.8|6848|6851.6|6849.8|6839.7|6837.9|418
1646840400000|2022-03-09 15:40:00|6849.6|6847.8|6845|6843.2|6851.3|6849.5|6845|6843.2|386
1646840700000|2022-03-09 15:45:00|6845.2|6843.4|6843.8|6842|6846.6|6844.8|6843.2|6841.4|350
1646841000000|2022-03-09 15:50:00|6843.7|6841.9|6844.9|6843.1|6848.9|6847.1|6843.7|6841.9|330
1646841300000|2022-03-09 15:55:00|6844.6|6842.8|6842.6|6840.8|6847.1|6845.3|6842.2|6840.4|346
1646841600000|2022-03-09 16:00:00|6842.7|6840.9|6844|6842.2|6845.2|6843.4|6840.5|6838.7|304
1646841900000|2022-03-09 16:05:00|6844.1|6842.3|6845|6843.2|6848.6|6846.8|6843.8|6842|405
1646842200000|2022-03-09 16:10:00|6845.1|6843.3|6849.5|6847.7|6850.9|6849.1|6844.6|6842.8|478
1646842500000|2022-03-09 16:15:00|6849.3|6847.5|6847.3|6845.5|6849.3|6847.5|6845.2|6843.4|422
1646842800000|2022-03-09 16:20:00|6847.2|6845.4|6850.3|6848.5|6852.1|6850.3|6846.7|6844.9|435
1646843100000|2022-03-09 16:25:00|6850.2|6848.4|6849.5|6847.7|6850.3|6848.5|6846.4|6844.6|457
1646843400000|2022-03-09 16:30:00|6849.4|6847.6|6849.6|6847.8|6850.5|6848.7|6846.3|6844.5|428
1646843700000|2022-03-09 16:35:00|6849.7|6847.9|6851.3|6849.5|6853.1|6851.3|6849.5|6847.7|423
1646844000000|2022-03-09 16:40:00|6851.4|6849.6|6849.2|6847.4|6851.5|6849.7|6848.5|6846.7|458
1646844300000|2022-03-09 16:45:00|6849.4|6847.6|6850.5|6848.7|6851|6849.2|6848.6|6846.8|408
1646844600000|2022-03-09 16:50:00|6850.4|6848.6|6847.7|6845.9|6850.9|6849.1|6846.3|6844.5|405
1646844900000|2022-03-09 16:55:00|6847.8|6846|6848.9|6847.1|6849.2|6847.4|6846.5|6844.7|376
1646845200000|2022-03-09 17:00:00|6849.4|6847.6|6849.3|6847.5|6850.7|6848.9|6848.4|6846.6|354
1646845500000|2022-03-09 17:05:00|6849.4|6847.6|6851|6849.2|6851.2|6849.4|6848.4|6846.6|344
1646845800000|2022-03-09 17:10:00|6850.9|6849.1|6850.3|6848.5|6852.3|6850.5|6850.2|6848.4|286
1646846100000|2022-03-09 17:15:00|6850.1|6848.3|6852|6850.2|6853|6851.2|6850|6848.2|292
1646846400000|2022-03-09 17:20:00|6852.1|6850.3|6846.1|6844.3|6852.1|6850.3|6845.9|6844.1|414
1646846700000|2022-03-09 17:25:00|6846|6844.2|6844.4|6842.6|6847|6845.2|6843.5|6841.7|399
1646847000000|2022-03-09 17:30:00|6844.3|6842.5|6848|6846.2|6848.4|6846.6|6843.9|6842.1|386
1646847300000|2022-03-09 17:35:00|6848.3|6846.5|6848|6846.2|6850.5|6848.7|6847.3|6845.4|474
1646847600000|2022-03-09 17:40:00|6848.1|6846.3|6849|6847.2|6850.5|6848.7|6848|6846.2|412
1646847900000|2022-03-09 17:45:00|6849.1|6847.3|6845.3|6843.5|6849.5|6847.7|6845|6843.2|433
1646848200000|2022-03-09 17:50:00|6845.4|6843.6|6843.5|6841.7|6846.2|6844.4|6843|6841.2|398
1646848500000|2022-03-09 17:55:00|6843.6|6841.8|6846.3|6843|6846.5|6844|6842.5|6840.4|325
1646848800000|2022-03-09 18:00:00|6846|6843.3|6843.1|6841.3|6847.3|6844|6842|6840.2|396
1646849100000|2022-03-09 18:05:00|6843.4|6841.6|6842.1|6840.3|6844.1|6842.3|6842|6840.2|440
1646849400000|2022-03-09 18:10:00|6842.4|6840.6|6845.3|6843.5|6846.1|6843.8|6842.4|6840.6|425
1646849700000|2022-03-09 18:15:00|6845.5|6843.7|6845.8|6844|6846.4|6844.6|6845|6843|350
1646850000000|2022-03-09 18:20:00|6845.7|6843.9|6846.8|6845|6847.4|6845.6|6845.7|6843.9|335
1646850300000|2022-03-09 18:25:00|6846.7|6844.9|6845.4|6843.6|6847|6845.2|6844.7|6842.6|349
1646850600000|2022-03-09 18:30:00|6845.5|6843.7|6845.7|6843.9|6846.4|6844.6|6845.1|6843|242
1646850900000|2022-03-09 18:35:00|6845.6|6843.8|6846.2|6844.4|6846.6|6844.8|6845|6843.2|288
1646851200000|2022-03-09 18:40:00|6846.3|6844.5|6842.9|6841.1|6846.4|6844.6|6842.6|6840.8|379
1646851500000|2022-03-09 18:45:00|6842.7|6840.9|6839.3|6837.5|6843|6841.2|6838.9|6837.1|351
1646851800000|2022-03-09 18:50:00|6839.2|6837.4|6839.9|6838.1|6840.5|6838.7|6838.4|6836.6|311
1646852100000|2022-03-09 18:55:00|6839.8|6838|6839.2|6837.4|6840.5|6838.7|6838.7|6836.9|300
1646852400000|2022-03-09 19:00:00|6839.3|6837.5|6839.3|6837.5|6839.8|6838|6838.8|6837|214
1646852700000|2022-03-09 19:05:00|6839.2|6837.4|6839.2|6837.4|6840.5|6838.7|6838.7|6836.9|304
1646853000000|2022-03-09 19:10:00|6839.1|6837.3|6838|6836.2|6840.1|6838.3|6837.9|6835.9|360
1646853300000|2022-03-09 19:15:00|6838.1|6836.3|6837.1|6835.3|6839.7|6837.7|6837|6835.2|339
1646853600000|2022-03-09 19:20:00|6836.8|6835|6836.6|6834.8|6838.1|6835.9|6835.9|6834|321
1646853900000|2022-03-09 19:25:00|6836.7|6834.9|6835.9|6834.1|6837.1|6835.3|6835.6|6833.8|222
1646854200000|2022-03-09 19:30:00|6836.1|6834.3|6835.4|6833.6|6838.1|6836.3|6835.1|6833.3|304
1646854500000|2022-03-09 19:35:00|6835.3|6833.5|6834|6832.2|6835.7|6833.9|6833.1|6831.3|285
1646854800000|2022-03-09 19:40:00|6833.9|6832.1|6837|6835.2|6837.4|6835.3|6833.5|6831.7|383
1646855100000|2022-03-09 19:45:00|6836.9|6835.1|6839.3|6837.5|6839.7|6837.9|6836.6|6834.8|338
1646855400000|2022-03-09 19:50:00|6839.2|6837.4|6838.8|6837|6840.9|6839.1|6838.2|6836.4|352
1646855700000|2022-03-09 19:55:00|6838.7|6836.9|6836.9|6835.1|6839.6|6837.8|6836.8|6834.5|369
1646856000000|2022-03-09 20:00:00|6836.6|6834.8|6840.2|6838.4|6842.5|6840|6836.6|6834.8|406
1646856300000|2022-03-09 20:05:00|6841.1|6839.3|6846.4|6844.6|6847|6844.8|6841.1|6838.8|332
1646856600000|2022-03-09 20:10:00|6846.3|6844.5|6846.8|6843.8|6847.9|6845.7|6845.8|6843.7|338
1646856900000|2022-03-09 20:15:00|6846.2|6844.4|6849.6|6847.8|6849.8|6848|6846.1|6843.7|329
1646857200000|2022-03-09 20:20:00|6849.7|6847.9|6848.1|6846.3|6850.2|6848|6847.5|6845.3|263
1646857500000|2022-03-09 20:25:00|6847.9|6846.1|6848.5|6846.7|6849.3|6847|6847.5|6845.2|226
1646857800000|2022-03-09 20:30:00|6849.2|6846.2|6849|6847.2|6849.7|6847.5|6846.7|6844.9|303
1646858100000|2022-03-09 20:35:00|6848.9|6847.1|6847.8|6846|6849.3|6847.5|6847.7|6845.9|290
1646858400000|2022-03-09 20:40:00|6847.7|6845.9|6848.2|6846.4|6849.2|6847.1|6847.3|6845.4|372
1646858700000|2022-03-09 20:45:00|6848.1|6846.3|6846.1|6843.1|6849|6847|6844.3|6842.1|392
1646859000000|2022-03-09 20:50:00|6845.7|6843.9|6844.3|6842.5|6846.6|6844.5|6843.2|6841.4|497
1646859300000|2022-03-09 20:55:00|6844.4|6842.6|6845.2|6843.4|6845.2|6843.4|6842.6|6840.4|383
1646859600000|2022-03-09 21:00:00|6845.4|6843.6|6842|6839|6845.5|6843.7|6841.1|6838.8|340
1646859900000|2022-03-09 21:05:00|6841.9|6838.9|6841.6|6839.8|6842.6|6840.4|6841|6838.5|199
1646860200000|2022-03-09 21:10:00|6841.8|6840|6840.1|6838.3|6842.6|6840.2|6839.2|6836.9|191
1646860500000|2022-03-09 21:15:00|6840.2|6838.4|6841.3|6839.5|6841.7|6839.5|6840.1|6837.8|143
1646860800000|2022-03-09 21:20:00|6841.2|6839.4|6840.5|6838.7|6841.3|6839.5|6839.7|6837.6|188
1646861100000|2022-03-09 21:25:00|6840.6|6838.8|6841.8|6840|6842.4|6840.1|6839.7|6837.9|147
1646861400000|2022-03-09 21:30:00|6841.9|6840.1|6842.2|6840.4|6843.6|6841.1|6841.8|6839.5|114
1646861700000|2022-03-09 21:35:00|6842.1|6840.3|6841.2|6839.4|6843.3|6840.9|6841|6839.2|100
1646862000000|2022-03-09 21:40:00|6841.1|6839.3|6842|6839|6842.4|6840.6|6840.4|6837.9|268
1646862300000|2022-03-09 21:45:00|6841.9|6838.9|6840.5|6837.5|6842.3|6839.3|6840.1|6837.1|197
1646862600000|2022-03-09 21:50:00|6840.4|6837.4|6841.2|6838.2|6841.3|6838.3|6840.1|6837.1|122
1646862900000|2022-03-09 21:55:00|6841.1|6838.1|6843.7|6839.7|6844.3|6840.4|6836.1|6832.1|243
1646863200000|2022-03-09 22:00:00|6843.4|6839.4|6841.9|6837.9|6844.3|6840.3|6837.5|6833.5|83
1646863500000|2022-03-09 22:05:00|6842.4|6838.4|6841.8|6837.8|6843.3|6839.3|6840.7|6836.7|93
1646863800000|2022-03-09 22:10:00|6842|6838|6841.5|6837.5|6842.3|6838.3|6841.1|6837.1|112
1646864100000|2022-03-09 22:15:00|6841.6|6837.6|6841.5|6837.5|6841.9|6837.9|6841.1|6837.1|115
1646864400000|2022-03-09 22:20:00|6841.4|6837.4|6842.4|6838.4|6842.8|6838.9|6841|6837|142
1646864700000|2022-03-09 22:25:00|6842.2|6838.2|6841.7|6837.7|6842.5|6838.5|6840.8|6836.8|88
1646865000000|2022-03-09 22:30:00|6841.6|6837.6|6842|6838|6842.4|6838.4|6841.1|6837.1|128
1646865300000|2022-03-09 22:35:00|6841.9|6837.9|6842.9|6839.1|6843.4|6839.5|6841.6|6837.6|103
1646865600000|2022-03-09 22:40:00|6842.7|6839|6842|6838|6843.2|6839.5|6841.6|6837.6|134
1646865900000|2022-03-09 22:45:00|6842.2|6838.2|6841.3|6837.3|6842.2|6838.2|6840.7|6837|111
1646866200000|2022-03-09 22:50:00|6841.6|6837.6|6840.7|6836.7|6841.7|6837.7|6840.4|6836.4|92
1646866500000|2022-03-09 22:55:00|6840.6|6836.6|6839.2|6835.8|6840.8|6836.8|6837.7|6834.1|213
1646866800000|2022-03-09 23:00:00|6839.3|6835.3|6839.3|6836.3|6840.4|6836.9|6839.3|6835.3|254
1646867100000|2022-03-09 23:05:00|6839.2|6836.2|6838.3|6835.3|6839.4|6836.4|6837.7|6834.7|137
1646867400000|2022-03-09 23:10:00|6838.2|6835.2|6838.3|6835.3|6839.8|6836.8|6837.8|6834.8|122
1646867700000|2022-03-09 23:15:00|6838.2|6835.2|6836|6833|6838.3|6835.3|6835.6|6832.6|131
1646868000000|2022-03-09 23:20:00|6836.1|6833.1|6835.6|6832.6|6837.6|6834.6|6834|6831.6|174
1646868300000|2022-03-09 23:25:00|6835.7|6832.7|6835.2|6832.2|6836|6833|6834|6831.6|177
1646868600000|2022-03-09 23:30:00|6835.3|6832.3|6835|6832|6835.9|6833.2|6834.5|6831.6|148
1646868900000|2022-03-09 23:35:00|6834.9|6831.9|6835.4|6832.4|6835.7|6833|6834.1|6831.6|135
1646869200000|2022-03-09 23:40:00|6835.6|6832.6|6834.4|6831.4|6835.8|6832.8|6834|6831.3|128
1646869500000|2022-03-09 23:45:00|6834.3|6831.3|6833.4|6831.6|6834.9|6831.9|6833.1|6830.6|123
1646869800000|2022-03-09 23:50:00|6833.3|6831.5|6838|6835|6838.4|6835.4|6833.3|6831|138
1646870100000|2022-03-09 23:55:00|6838.1|6835.1|6839.1|6836.1|6839.4|6836.9|6837.7|6835.1|127
1646870400000|2022-03-10 00:00:00|6839.2|6836.2|6836.8|6835|6841.6|6839.1|6836.8|6834.4|250
1646870700000|2022-03-10 00:05:00|6836.7|6834.9|6835.2|6833.4|6838.1|6835.9|6834.8|6832.9|246
1646871000000|2022-03-10 00:10:00|6835.3|6833.5|6832.6|6830.8|6836.2|6834|6832.6|6830.7|262
1646871300000|2022-03-10 00:15:00|6832.4|6830.6|6828.8|6827|6833.2|6831.1|6828.6|6826.3|263
1646871600000|2022-03-10 00:20:00|6828.7|6826.9|6829.4|6827.6|6831.2|6829.4|6827.9|6825.7|222
1646871900000|2022-03-10 00:25:00|6829.3|6827.5|6831.4|6828.4|6832|6830|6828.8|6826.5|273
1646872200000|2022-03-10 00:30:00|6830.8|6829|6832.2|6830.4|6833.3|6831.5|6829.2|6826.9|328
1646872500000|2022-03-10 00:35:00|6832.3|6830.5|6834|6832.2|6835.2|6832.9|6832.1|6829.8|257
1646872800000|2022-03-10 00:40:00|6834.1|6832.3|6832.2|6830.4|6834.9|6832.9|6831.7|6829.9|214
1646873100000|2022-03-10 00:45:00|6832.1|6830.3|6828.2|6826.4|6832.2|6830.4|6828|6825.9|266
1646873400000|2022-03-10 00:50:00|6828.3|6826.5|6831.6|6829.8|6832.4|6829.8|6827.3|6825.3|318
1646873700000|2022-03-10 00:55:00|6831.5|6829.7|6826.5|6824.7|6831.5|6829.7|6826.2|6824.4|325
1646874000000|2022-03-10 01:00:00|6826|6824.2|6827.1|6825.3|6828.8|6827|6825.7|6823.9|344
1646874300000|2022-03-10 01:05:00|6827|6825.2|6826|6824.2|6827.3|6825.5|6825|6823.2|271
1646874600000|2022-03-10 01:10:00|6825.9|6824.1|6823.5|6821.7|6826.4|6824.6|6823.3|6821.1|347
1646874900000|2022-03-10 01:15:00|6823.6|6821.8|6823.5|6820.5|6824.7|6822.9|6817.3|6814.3|433
1646875200000|2022-03-10 01:20:00|6823.6|6820.6|6821.4|6818.4|6824.6|6822.2|6820.3|6818.2|403
1646875500000|2022-03-10 01:25:00|6821.3|6818.3|6821.9|6818.9|6823.4|6821.3|6819|6817|383
1646875800000|2022-03-10 01:30:00|6821.1|6819.3|6817.2|6815.4|6822.5|6820.3|6817.1|6814.9|475
1646876100000|2022-03-10 01:35:00|6817.1|6815.3|6816.3|6813.3|6818.2|6815.9|6811.9|6809.6|518
1646876400000|2022-03-10 01:40:00|6815.7|6813.9|6816.3|6814.5|6818.5|6816.1|6814.8|6812.7|375
1646876700000|2022-03-10 01:45:00|6816.2|6814.4|6814.9|6813.1|6817.3|6815.5|6813.7|6811.6|318
1646877000000|2022-03-10 01:50:00|6815.2|6813.4|6814.7|6812.9|6815.8|6813.6|6813.7|6811.7|311
1646877300000|2022-03-10 01:55:00|6814.8|6813|6815.5|6813.7|6815.8|6813.7|6813.4|6811.3|263
1646877600000|2022-03-10 02:00:00|6815.4|6813.6|6813.8|6812|6815.5|6813.7|6813.2|6811.4|276
1646877900000|2022-03-10 02:05:00|6813.7|6811.9|6814|6812.2|6815|6813.2|6813.2|6811.4|237
1646878200000|2022-03-10 02:10:00|6814.1|6812.3|6818.3|6816.5|6819|6816.8|6814|6811.8|311
1646878500000|2022-03-10 02:15:00|6818.4|6816.6|6818|6816.2|6818.4|6816.6|6816.1|6814.3|292
1646878800000|2022-03-10 02:20:00|6817.9|6816.1|6820.4|6818.6|6821.9|6819.5|6817.5|6815.7|345
1646879100000|2022-03-10 02:25:00|6820.2|6818.4|6823.1|6821.3|6823.2|6821.3|6820.1|6818.3|202
1646879400000|2022-03-10 02:30:00|6823.3|6821.5|6824.5|6822.7|6826|6824.2|6823|6820.7|299
1646879700000|2022-03-10 02:35:00|6824.6|6822.8|6826.8|6825|6826.9|6825.1|6823.9|6822.1|240
1646880000000|2022-03-10 02:40:00|6826.9|6825.1|6824.6|6822.8|6828.3|6826|6823.7|6821.3|271
1646880300000|2022-03-10 02:45:00|6825|6823.2|6824.5|6822.7|6826.1|6823.8|6824.3|6822.3|251
1646880600000|2022-03-10 02:50:00|6824.4|6822.6|6825.4|6823.6|6825.7|6823.9|6824|6821.8|207
1646880900000|2022-03-10 02:55:00|6825.5|6823.7|6825.4|6823.6|6826.5|6824.2|6823.9|6821.8|322
1646881200000|2022-03-10 03:00:00|6825.5|6823.7|6824.1|6822.3|6826.2|6824.4|6823.5|6821.7|296
1646881500000|2022-03-10 03:05:00|6824.2|6822.4|6825.6|6823.8|6826.2|6824.4|6823.7|6821.9|311
1646881800000|2022-03-10 03:10:00|6825.8|6824|6826.7|6824.9|6827.9|6826.1|6825.5|6823.1|246
1646882100000|2022-03-10 03:15:00|6826.6|6824.8|6827.3|6825.5|6827.6|6825.8|6825.5|6823.7|269
1646882400000|2022-03-10 03:20:00|6827.4|6825.6|6827.2|6825.4|6828.7|6826.5|6825.7|6823.9|336
1646882700000|2022-03-10 03:25:00|6827.9|6824.9|6829.8|6828|6830.9|6828.9|6827.2|6824.8|317
1646883000000|2022-03-10 03:30:00|6829.5|6827.7|6827.7|6825.9|6829.6|6827.8|6827|6825.2|221
1646883300000|2022-03-10 03:35:00|6827.6|6825.8|6833.8|6832|6834.3|6832.1|6827.5|6825.7|332
1646883600000|2022-03-10 03:40:00|6833.7|6831.9|6835.5|6833.7|6835.8|6833.9|6833|6831|189
1646883900000|2022-03-10 03:45:00|6835.4|6833.6|6834.5|6832.7|6835.4|6833.6|6832|6829.9|270
1646884200000|2022-03-10 03:50:00|6834.4|6832.6|6832.2|6830.4|6835.3|6833.2|6832.1|6830.3|273
1646884500000|2022-03-10 03:55:00|6832.1|6830.3|6835.1|6833.3|6835.6|6833.7|6831.6|6829.5|248
1646884800000|2022-03-10 04:00:00|6834.9|6833.1|6833.3|6831.5|6835.9|6833.8|6833.3|6831.5|229
1646885100000|2022-03-10 04:05:00|6833.2|6831.4|6832.2|6829.2|6834.4|6831.9|6830.7|6828.9|208
1646885400000|2022-03-10 04:10:00|6831.7|6829.9|6832|6829|6833.3|6831.5|6830.5|6828|247
1646885700000|2022-03-10 04:15:00|6832.2|6829.2|6832.2|6830.4|6833.6|6831.6|6830.3|6828.5|242
1646886000000|2022-03-10 04:20:00|6832.1|6830.3|6831|6829.2|6833.2|6831.3|6830.9|6829.1|197
1646886300000|2022-03-10 04:25:00|6831.1|6829.3|6833.8|6832|6834.1|6832|6830.7|6828.9|229
1646886600000|2022-03-10 04:30:00|6833.7|6831.9|6832.7|6830.9|6833.8|6831.9|6832|6830.1|272
1646886900000|2022-03-10 04:35:00|6832.6|6830.8|6835.1|6833.3|6835.8|6833.9|6831.8|6829.5|260
1646887200000|2022-03-10 04:40:00|6835.7|6832.7|6835.4|6833.6|6836.8|6835|6834.5|6832.3|203
1646887500000|2022-03-10 04:45:00|6835.6|6833.8|6834.9|6833.1|6836.9|6835.1|6834.8|6833|175
1646887800000|2022-03-10 04:50:00|6834.8|6833|6834.8|6833|6835.4|6833.6|6832.4|6830.1|238
1646888100000|2022-03-10 04:55:00|6835.6|6832.6|6833.9|6832.1|6835.6|6833.2|6832.7|6830.9|184
1646888400000|2022-03-10 05:00:00|6834|6832.2|6833.2|6831.4|6834.6|6832.6|6831.8|6830|262
1646888700000|2022-03-10 05:05:00|6833.5|6831.7|6833.5|6831.7|6834.2|6832.1|6832.2|6830.4|213
1646889000000|2022-03-10 05:10:00|6833.4|6831.6|6830.1|6828.3|6833.5|6831.7|6830.1|6828.3|149
1646889300000|2022-03-10 05:15:00|6830|6828.2|6827.6|6825.8|6830|6828.2|6825.7|6823.9|250
1646889600000|2022-03-10 05:20:00|6827.7|6825.9|6829|6827.2|6830.1|6827.7|6826.6|6824.8|225
1646889900000|2022-03-10 05:25:00|6828.9|6827.1|6826.9|6825.1|6829.5|6827.4|6826.1|6823.9|273
1646890200000|2022-03-10 05:30:00|6827.1|6825.3|6829.7|6827.9|6831.1|6828.7|6826.8|6824.9|323
1646890500000|2022-03-10 05:35:00|6829.8|6828|6831|6829.2|6831.9|6830.1|6829.7|6827.9|231
1646890800000|2022-03-10 05:40:00|6830.9|6829.1|6832.1|6830.3|6833.1|6831.3|6830.4|6828.6|191
1646891100000|2022-03-10 05:45:00|6832|6830.2|6832.7|6830.9|6833.7|6831.9|6832|6830.2|175
1646891400000|2022-03-10 05:50:00|6832.8|6831|6834.1|6832.3|6835.2|6833.4|6832.2|6830.4|226
1646891700000|2022-03-10 05:55:00|6834|6832.2|6834.7|6832.9|6835.2|6833.4|6831.9|6829.5|274
1646892000000|2022-03-10 06:00:00|6834.8|6833|6834.4|6832.6|6835.1|6833|6831.8|6830|300
1646892300000|2022-03-10 06:05:00|6834.3|6832.5|6835.4|6833.6|6836.8|6835|6834.1|6832.2|299
1646892600000|2022-03-10 06:10:00|6835.3|6833.5|6836.9|6835.1|6837.5|6835.6|6834.7|6832.6|224
1646892900000|2022-03-10 06:15:00|6836.8|6835|6837.4|6835.6|6837.8|6836|6836.5|6834.7|224
1646893200000|2022-03-10 06:20:00|6837.3|6835.5|6839.6|6837.8|6839.9|6838.1|6837.2|6835.4|184
1646893500000|2022-03-10 06:25:00|6839.7|6837.9|6841.1|6839.3|6842.2|6840.4|6839.2|6837.4|263
1646893800000|2022-03-10 06:30:00|6841.2|6839.4|6843.6|6841.8|6844.3|6841.9|6840.6|6838.4|241
1646894100000|2022-03-10 06:35:00|6843.7|6841.9|6844.6|6842.8|6844.7|6842.9|6843|6841|263
1646894400000|2022-03-10 06:40:00|6844.7|6842.9|6844.7|6841.7|6844.9|6843.1|6842.9|6840.5|255
1646894700000|2022-03-10 06:45:00|6844.6|6841.6|6842.7|6840.9|6844.6|6842.8|6842.4|6840.2|238
1646895000000|2022-03-10 06:50:00|6842.6|6840.8|6842|6839|6843.1|6841.2|6840.2|6838|222
1646895300000|2022-03-10 06:55:00|6841.6|6838.6|6841|6838|6842.7|6840.6|6840.2|6837.9|223
1646895600000|2022-03-10 07:00:00|6840.2|6838.4|6840.5|6838.7|6843.7|6841.9|6839.9|6837.7|368
1646895900000|2022-03-10 07:05:00|6840.4|6838.6|6839.4|6837.6|6840.7|6838.9|6838.1|6836.3|281
1646896200000|2022-03-10 07:10:00|6839.3|6837.5|6846.8|6845|6847.7|6845.3|6839.3|6837.5|303
1646896500000|2022-03-10 07:15:00|6846.7|6844.9|6849.4|6846.4|6851.1|6848.7|6846.1|6843.2|389
1646896800000|2022-03-10 07:20:00|6849.3|6846.3|6844.8|6843|6849.3|6847|6844.4|6842.6|353
1646897100000|2022-03-10 07:25:00|6844.7|6842.9|6847|6845.2|6848|6846.1|6843.8|6841.5|348
1646897400000|2022-03-10 07:30:00|6846.9|6845.1|6845.4|6843.6|6847.6|6845.8|6845.4|6843.6|318
1646897700000|2022-03-10 07:35:00|6845.5|6843.7|6847.7|6845.9|6847.8|6846|6845.1|6843.3|299
1646898000000|2022-03-10 07:40:00|6847.8|6846|6848.3|6846.5|6848.7|6846.9|6846.3|6844.5|277
1646898300000|2022-03-10 07:45:00|6848.4|6846.6|6849.3|6847.5|6849.5|6847.6|6847.5|6845.3|357
1646898600000|2022-03-10 07:50:00|6849.4|6847.6|6848.5|6845.5|6849.8|6848|6846|6843.8|339
1646898900000|2022-03-10 07:55:00|6847.9|6846.1|6850.9|6849.1|6851|6849.2|6847.1|6844.8|343
1646899200000|2022-03-10 08:00:00|6851|6849.2|6845.1|6843.3|6852.7|6850.9|6845.1|6843.3|531
1646899500000|2022-03-10 08:05:00|6845.2|6843.4|6846.1|6844.3|6847.2|6845.4|6845|6843.2|448
1646899800000|2022-03-10 08:10:00|6845.9|6844.1|6845.8|6844|6846.9|6845.1|6842.1|6840.3|493
1646900100000|2022-03-10 08:15:00|6845.7|6843.9|6845.8|6844|6848.4|6846.6|6844.5|6842.7|412
1646900400000|2022-03-10 08:20:00|6846|6844.2|6841.8|6840|6846.5|6844.7|6840.5|6838.4|381
1646900700000|2022-03-10 08:25:00|6841.9|6840.1|6842.3|6840.5|6843.6|6841.2|6838|6835.6|483
1646901000000|2022-03-10 08:30:00|6842.2|6840.4|6843.1|6841.3|6844.2|6842.4|6840.8|6839|430
1646901300000|2022-03-10 08:35:00|6843|6841.2|6842.5|6840.7|6847.3|6845.5|6842.2|6840.4|481
1646901600000|2022-03-10 08:40:00|6843|6841.2|6843.8|6842|6844.1|6842.3|6840.8|6838.9|412
1646901900000|2022-03-10 08:45:00|6843.7|6841.9|6844.3|6842.5|6845.9|6844.1|6842.5|6840.7|473
1646902200000|2022-03-10 08:50:00|6844.1|6842.3|6840.9|6839.1|6845.6|6843.3|6840.9|6839.1|450
1646902500000|2022-03-10 08:55:00|6841|6839.2|6843.8|6842|6845.6|6843.5|6840.6|6838.8|427
1646902800000|2022-03-10 09:00:00|6844|6842.2|6845.4|6843.6|6852|6849|6843.9|6842.1|733
1646903100000|2022-03-10 09:05:00|6846.1|6843.1|6851.2|6849.4|6851.9|6849.8|6844.4|6842.6|603
1646903400000|2022-03-10 09:10:00|6851.4|6849.6|6850.2|6848.4|6851.9|6849.8|6848.4|6846.4|534
1646903700000|2022-03-10 09:15:00|6850.3|6848.5|6849.1|6847.3|6850.3|6848.5|6847.2|6845.4|504
1646904000000|2022-03-10 09:20:00|6849.7|6846.7|6851.6|6849.8|6852|6850.2|6848.6|6846.7|473
1646904300000|2022-03-10 09:25:00|6851.5|6849.7|6858.5|6856.7|6859.5|6857.3|6851|6849.2|503
1646904600000|2022-03-10 09:30:00|6858.3|6856.5|6854.9|6853.1|6858.3|6856.5|6852.5|6850.1|438
1646904900000|2022-03-10 09:35:00|6854.8|6853|6856.1|6854.3|6856.3|6854.5|6853.8|6851.5|395
1646905200000|2022-03-10 09:40:00|6856|6854.2|6856.6|6854.8|6860|6858.2|6855.5|6853.7|351
1646905500000|2022-03-10 09:45:00|6856.7|6854.9|6857.7|6855.9|6859.2|6857.4|6855.9|6854|391
1646905800000|2022-03-10 09:50:00|6857.8|6856|6852.2|6849.2|6859.1|6857.3|6850.1|6847.7|528
1646906100000|2022-03-10 09:55:00|6852.6|6849.6|6855.1|6853.3|6860.5|6857.5|6851.5|6848.6|814
1646906400000|2022-03-10 10:00:00|6855.2|6853.4|6855.9|6854.1|6857.8|6855.5|6854.2|6852|706
1646906700000|2022-03-10 10:05:00|6855.5|6853.7|6854|6852.2|6856.8|6855|6853|6851.2|539
1646907000000|2022-03-10 10:10:00|6853.9|6852.1|6853|6851.2|6856.3|6854.5|6852.1|6850.3|463
1646907300000|2022-03-10 10:15:00|6852.9|6851.1|6854|6852.2|6855.7|6853.9|6850.7|6848.9|481
1646907600000|2022-03-10 10:20:00|6854.2|6852.4|6850.3|6848.5|6856.5|6854.7|6850.2|6848.4|466
1646907900000|2022-03-10 10:25:00|6850.2|6848.4|6849.3|6847.5|6852|6849.9|6848.2|6846|444
1646908200000|2022-03-10 10:30:00|6849.4|6847.6|6849|6847.2|6850.6|6848.5|6848.3|6846.5|384
1646908500000|2022-03-10 10:35:00|6848.9|6847.1|6845.9|6844.1|6849.3|6847.5|6844.5|6842.7|404
1646908800000|2022-03-10 10:40:00|6845.8|6844|6847.7|6845.9|6848.7|6846.9|6844.8|6843|390
1646909100000|2022-03-10 10:45:00|6847.8|6846|6849.3|6847.5|6849.9|6848.1|6847.5|6845.7|399
1646909400000|2022-03-10 10:50:00|6849.2|6847.4|6849.7|6847.9|6850.9|6849.1|6848.8|6847|278
1646909700000|2022-03-10 10:55:00|6849.8|6848|6852.6|6849.6|6853.5|6851.7|6848.2|6846.4|449
1646910000000|2022-03-10 11:00:00|6852.7|6849.7|6849.7|6847.9|6853.6|6851.4|6849.7|6847.5|448
1646910300000|2022-03-10 11:05:00|6849.8|6848|6848.9|6847.1|6850.3|6848.5|6847|6845.2|472
1646910600000|2022-03-10 11:10:00|6849|6847.2|6848.9|6847.1|6851.8|6850|6847.7|6845.9|482
1646910900000|2022-03-10 11:15:00|6848.8|6847|6846.8|6845|6850.8|6849|6846.6|6844.3|442
1646911200000|2022-03-10 11:20:00|6846.9|6845.1|6848.1|6846.3|6849.1|6847.1|6846.8|6844.5|407
1646911500000|2022-03-10 11:25:00|6848|6846.2|6847.8|6844.8|6849.9|6848.1|6846.9|6844.8|339
1646911800000|2022-03-10 11:30:00|6847.2|6845.4|6848.6|6846.8|6848.8|6847|6845.5|6843.7|335
1646912100000|2022-03-10 11:35:00|6848.5|6846.7|6850.4|6848.6|6850.8|6849|6848.3|6846.5|344
1646912400000|2022-03-10 11:40:00|6850.5|6848.7|6850.6|6848.8|6851.1|6849.3|6848.2|6845.9|336
1646912700000|2022-03-10 11:45:00|6850.5|6848.7|6847.9|6846.1|6850.9|6849.1|6847.7|6845.9|327
1646913000000|2022-03-10 11:50:00|6848|6846.2|6848.5|6846.7|6849.1|6847.3|6847.5|6845.7|340
1646913300000|2022-03-10 11:55:00|6848.6|6846.8|6848.5|6846.7|6848.8|6847|6847.6|6845.8|301
1646913600000|2022-03-10 12:00:00|6848.7|6846.9|6845|6843.2|6848.7|6846.9|6844.9|6843.1|382
1646913900000|2022-03-10 12:05:00|6845.2|6843.4|6846.2|6844.4|6846.9|6845.1|6844.4|6842.6|384
1646914200000|2022-03-10 12:10:00|6846.1|6844.3|6851.4|6849.6|6851.4|6849.6|6846.1|6844.3|374
1646914500000|2022-03-10 12:15:00|6851.3|6849.5|6855.8|6854|6856.6|6854.7|6850.1|6848.3|389
1646914800000|2022-03-10 12:20:00|6855.7|6853.9|6856.7|6854.9|6858.6|6856.5|6854.6|6852.1|429
1646915100000|2022-03-10 12:25:00|6856.6|6854.8|6858.5|6856.7|6859.7|6857.3|6856.1|6853.8|354
1646915400000|2022-03-10 12:30:00|6858.6|6856.8|6856.7|6854.9|6859.1|6857|6856.7|6854.5|357
1646915700000|2022-03-10 12:35:00|6856.8|6855|6857.1|6855.3|6857.5|6855.5|6854.6|6852.8|357
1646916000000|2022-03-10 12:40:00|6857|6855.2|6858.5|6855.5|6858.9|6856.7|6856.2|6854|338
1646916300000|2022-03-10 12:45:00|6858.7|6855.7|6856.8|6855|6864.5|6861.5|6856.2|6853.5|658
1646916600000|2022-03-10 12:50:00|6858|6854.3|6857.2|6854.2|6861.7|6859.9|6856.3|6854.2|581
1646916900000|2022-03-10 12:55:00|6857.3|6854.3|6849.4|6847.6|6857.4|6855.3|6848.5|6846.7|534
1646917200000|2022-03-10 13:00:00|6849.6|6847.8|6849.5|6847.7|6853.2|6851.2|6847.1|6845.3|491
1646917500000|2022-03-10 13:05:00|6849.4|6847.6|6850.1|6847.1|6850.8|6848.5|6845.9|6844|458
1646917800000|2022-03-10 13:10:00|6849.6|6847.8|6848.9|6847.1|6852|6849.5|6848|6845.7|501
1646918100000|2022-03-10 13:15:00|6848.7|6846.9|6850.2|6848.4|6851.4|6849.1|6847|6845|488
1646918400000|2022-03-10 13:20:00|6850.1|6848.3|6852.6|6850.8|6854.6|6852.5|6849.9|6847.6|411
1646918700000|2022-03-10 13:25:00|6853.2|6850.2|6851.9|6847.9|6855.8|6852.8|6850.9|6846.9|310
1646919000000|2022-03-10 13:30:00|6854.2|6850.2|6867.9|6864.9|6870.2|6867.7|6852.4|6848.4|588
1646919300000|2022-03-10 13:35:00|6868.1|6865.1|6863.3|6861.5|6868.2|6865.8|6859.1|6856.3|636
1646919600000|2022-03-10 13:40:00|6863.2|6861.4|6858.4|6856.6|6867.1|6865.1|6855.3|6853.2|529
1646919900000|2022-03-10 13:45:00|6858.3|6856.5|6859.2|6856.2|6863.2|6861|6857|6854.6|507
1646920200000|2022-03-10 13:50:00|6858.6|6856.8|6857|6855.2|6860.2|6858|6853.5|6850.8|571
1646920500000|2022-03-10 13:55:00|6857.4|6855.6|6857|6854|6858.3|6856.5|6855|6853.2|496
1646920800000|2022-03-10 14:00:00|6856.6|6854.8|6856.6|6854.8|6858.6|6856.4|6854.1|6852.3|470
1646921100000|2022-03-10 14:05:00|6856.4|6854.6|6857.8|6856|6859|6857.2|6855|6852.7|408
1646921400000|2022-03-10 14:10:00|6857.5|6855.7|6855.6|6853.8|6858.4|6855.9|6854.1|6852|459
1646921700000|2022-03-10 14:15:00|6855.7|6853.9|6855|6853.2|6857.2|6855.4|6854.3|6851.9|437
1646922000000|2022-03-10 14:20:00|6854.9|6853.1|6850.1|6848.3|6855.8|6853.3|6848.5|6846.7|413
1646922300000|2022-03-10 14:25:00|6850|6848.2|6851.4|6848.4|6854.6|6852.6|6849.6|6847.6|454
1646922600000|2022-03-10 14:30:00|6851.3|6848.3|6850.1|6848.3|6854.8|6853|6849.1|6847.3|523
1646922900000|2022-03-10 14:35:00|6850|6848.2|6849.5|6846.5|6850.5|6848.4|6846.7|6844.9|520
1646923200000|2022-03-10 14:40:00|6849.3|6846.3|6849.3|6847.5|6850.5|6848.6|6847.4|6845.2|495
1646923500000|2022-03-10 14:45:00|6849.2|6847.4|6855.2|6853.4|6855.3|6853.5|6849|6847.2|413
1646923800000|2022-03-10 14:50:00|6855|6853.2|6852.8|6851|6856.8|6855|6852.1|6850.3|409
1646924100000|2022-03-10 14:55:00|6852.9|6851.1|6853.2|6851.4|6855.9|6854|6852.3|6850.1|474
1646924400000|2022-03-10 15:00:00|6853.1|6851.3|6854|6852.2|6854.9|6853.1|6850.7|6848.9|480
1646924700000|2022-03-10 15:05:00|6854.1|6852.3|6853.3|6851.5|6858.5|6856|6852.2|6850.4|529
1646925000000|2022-03-10 15:10:00|6853.2|6851.4|6857.4|6855.6|6857.7|6855.9|6852.6|6850.5|609
1646925300000|2022-03-10 15:15:00|6857.3|6855.5|6863.5|6861.7|6864.1|6861.8|6856.2|6854.2|590
1646925600000|2022-03-10 15:20:00|6863.4|6861.6|6863.7|6860.7|6864.7|6862.9|6859.7|6857.2|477
1646925900000|2022-03-10 15:25:00|6863.2|6861.4|6864.2|6862.4|6869.9|6867.5|6863.2|6860.7|544
1646926200000|2022-03-10 15:30:00|6864.1|6862.3|6858.8|6857|6865.8|6864|6858.7|6856.9|593
1646926500000|2022-03-10 15:35:00|6858.7|6856.9|6862.9|6861.1|6863.4|6861.6|6857.7|6855.9|456
1646926800000|2022-03-10 15:40:00|6862.8|6861|6863.7|6861.9|6865.8|6864|6861.6|6859.8|436
1646927100000|2022-03-10 15:45:00|6863.5|6861.7|6869.1|6867.3|6869.3|6867.5|6863.5|6861.7|391
1646927400000|2022-03-10 15:50:00|6869|6867.2|6866.4|6864.6|6869.9|6868.1|6865.9|6864.1|449
1646927700000|2022-03-10 15:55:00|6866.5|6864.7|6869.7|6867.9|6870.5|6868.7|6866.1|6864.3|513
1646928000000|2022-03-10 16:00:00|6869.4|6867.6|6866.6|6864.8|6869.4|6867.6|6865.1|6863.3|493
1646928300000|2022-03-10 16:05:00|6866.7|6864.9|6864.3|6862.5|6867.9|6866.1|6862.2|6860.4|421
1646928600000|2022-03-10 16:10:00|6864.4|6862.6|6865.4|6863.6|6866.8|6865|6863.8|6862|380
1646928900000|2022-03-10 16:15:00|6865.2|6863.4|6862.6|6860.8|6865.2|6863.4|6861.6|6859.8|376
1646929200000|2022-03-10 16:20:00|6862.7|6860.9|6861.8|6860|6862.7|6860.9|6859.1|6857.3|402
1646929500000|2022-03-10 16:25:00|6861.9|6860.1|6860.3|6858.5|6862.8|6861|6858|6855.9|385
1646929800000|2022-03-10 16:30:00|6860.9|6859.1|6863.2|6861.4|6864|6862.2|6860.5|6858.6|403
1646930100000|2022-03-10 16:35:00|6863.1|6861.3|6859.2|6857.4|6863.2|6861.4|6857.5|6855.4|411
1646930400000|2022-03-10 16:40:00|6859.5|6857.7|6859.7|6857.9|6860.2|6858.4|6857.7|6855.9|347
1646930700000|2022-03-10 16:45:00|6859.8|6858|6862.1|6860.3|6862.1|6860.3|6858.2|6856.4|369
1646931000000|2022-03-10 16:50:00|6862.3|6860.5|6864.9|6863.1|6865.5|6863.7|6861.7|6859.9|440
1646931300000|2022-03-10 16:55:00|6865|6863.2|6866.5|6864.7|6868.8|6867|6864.2|6862.4|400
1646931600000|2022-03-10 17:00:00|6866.6|6864.8|6866.4|6864.6|6867.4|6865.6|6864.9|6863.1|382
1646931900000|2022-03-10 17:05:00|6866.5|6864.7|6867|6865.2|6868|6865.6|6865.8|6864|314
1646932200000|2022-03-10 17:10:00|6867.1|6865.3|6864.2|6862.4|6867.3|6865.5|6863.7|6861.9|312
1646932500000|2022-03-10 17:15:00|6864|6862.2|6862.8|6861|6865.6|6863.3|6862|6860.2|345
1646932800000|2022-03-10 17:20:00|6862.7|6860.9|6865|6863.2|6865.8|6864|6862.2|6860.4|305
1646933100000|2022-03-10 17:25:00|6864.9|6863.1|6863.8|6862|6865.6|6863.2|6862.1|6860.3|298
1646933400000|2022-03-10 17:30:00|6863.9|6862.1|6864.7|6862.9|6867.3|6865.5|6863.8|6862|286
1646933700000|2022-03-10 17:35:00|6864.6|6862.8|6868.3|6866.5|6869.2|6867.4|6864|6862.2|246
1646934000000|2022-03-10 17:40:00|6868.4|6866.6|6866.5|6864.7|6868.4|6866.6|6866.2|6864.4|304
1646934300000|2022-03-10 17:45:00|6866.6|6864.8|6866.5|6864.7|6868.2|6866.4|6866.2|6864.4|352
1646934600000|2022-03-10 17:50:00|6866.3|6864.5|6867.1|6865.3|6868.3|6866.5|6864.6|6862.6|297
1646934900000|2022-03-10 17:55:00|6867.2|6865.4|6863.2|6859.2|6867.5|6865.7|6862|6859.2|296
1646935200000|2022-03-10 18:00:00|6863.3|6859.3|6863|6861.2|6865.7|6863.9|6857.6|6853.6|358
1646935500000|2022-03-10 18:05:00|6863.1|6861.3|6864|6862.2|6864.8|6863|6862.6|6860.8|275
1646935800000|2022-03-10 18:10:00|6863.9|6862.1|6864.7|6862.9|6866.3|6864.5|6863.4|6861|295
1646936100000|2022-03-10 18:15:00|6864.6|6862.8|6865|6863.2|6866.9|6865.1|6864.4|6862.6|274
1646936400000|2022-03-10 18:20:00|6864.9|6863.1|6866.4|6864.6|6866.6|6864.7|6864.6|6862.8|309
1646936700000|2022-03-10 18:25:00|6866.5|6864.7|6868|6866.2|6868.2|6866.3|6865.1|6863.1|303
1646937000000|2022-03-10 18:30:00|6867.9|6866.1|6868.4|6866.6|6868.7|6866.9|6866.6|6864.6|309
1646937300000|2022-03-10 18:35:00|6868.3|6866.5|6868.4|6866.6|6869.2|6866.9|6867.2|6865.4|299
1646937600000|2022-03-10 18:40:00|6868.3|6866.5|6867.9|6866.1|6869.7|6867.2|6867.7|6865.9|340
1646937900000|2022-03-10 18:45:00|6868|6866.2|6868.7|6866.9|6869.3|6867.5|6867.9|6865.7|293
1646938200000|2022-03-10 18:50:00|6868.8|6867|6868.6|6866.8|6870.2|6867.9|6868.4|6866.2|298
1646938500000|2022-03-10 18:55:00|6868.7|6866.9|6869.1|6867.3|6870.2|6868.2|6868.2|6866.4|278
1646938800000|2022-03-10 19:00:00|6869|6867.2|6873.8|6872|6874.2|6872.4|6869|6866.7|272
1646939100000|2022-03-10 19:05:00|6873.9|6872.1|6873.6|6871.8|6875.3|6873.5|6873.4|6871.6|234
1646939400000|2022-03-10 19:10:00|6873.5|6871.7|6871.1|6869.3|6873.6|6871.8|6871|6868.9|232
1646939700000|2022-03-10 19:15:00|6871|6869.2|6871.6|6869.8|6872.4|6870|6870.4|6868.3|254
1646940000000|2022-03-10 19:20:00|6871.5|6869.7|6872.9|6871.1|6873.6|6871.4|6871.4|6869.6|243
1646940300000|2022-03-10 19:25:00|6873|6871.2|6871.3|6869.5|6873.5|6871.5|6871|6868.8|348
1646940600000|2022-03-10 19:30:00|6871.5|6869.7|6874.7|6872.9|6874.7|6872.9|6870.5|6868.7|348
1646940900000|2022-03-10 19:35:00|6874.8|6873|6874.1|6872.3|6875.4|6873.6|6873.9|6871.8|316
1646941200000|2022-03-10 19:40:00|6874.3|6872.5|6873|6871.2|6875.1|6873.3|6872.6|6870.4|280
1646941500000|2022-03-10 19:45:00|6873.1|6871.3|6873.6|6871.8|6874.1|6872.3|6871.5|6869.4|306
1646941800000|2022-03-10 19:50:00|6873.7|6871.9|6873.5|6871.7|6875|6872.9|6873.5|6871.7|228
1646942100000|2022-03-10 19:55:00|6873.7|6871.9|6872.5|6869.5|6874.9|6873.1|6871.5|6869.2|304
1646942400000|2022-03-10 20:00:00|6872.1|6870.3|6870.5|6868.7|6872.2|6870.3|6870|6868.2|319
1646942700000|2022-03-10 20:05:00|6870.6|6868.8|6870.6|6868.8|6871.5|6869.5|6869.5|6867.7|343
1646943000000|2022-03-10 20:10:00|6870.7|6868.9|6872|6870.2|6872.4|6870.5|6869.6|6867.5|274
1646943300000|2022-03-10 20:15:00|6871.9|6870.1|6872.6|6870.8|6873.9|6871.7|6871.5|6869.7|274
1646943600000|2022-03-10 20:20:00|6872.7|6870.9|6871|6869.2|6872.7|6870.9|6870|6868.2|120
1646943900000|2022-03-10 20:25:00|6871.1|6869.3|6871|6869.2|6871.2|6869.4|6869.8|6867.9|285
1646944200000|2022-03-10 20:30:00|6871.6|6868.6|6870.6|6868.8|6872.2|6870|6870.5|6868.4|271
1646944500000|2022-03-10 20:35:00|6870.7|6868.9|6869.5|6867.7|6872.1|6869.7|6868|6866.2|326
1646944800000|2022-03-10 20:40:00|6869.4|6867.6|6870.8|6869|6871.5|6869.7|6869.4|6867.6|279
1646945100000|2022-03-10 20:45:00|6870.5|6868.7|6870.1|6868.3|6871.2|6869.1|6869.5|6867.1|327
1646945400000|2022-03-10 20:50:00|6870.2|6868.4|6872.3|6870.5|6873.1|6871|6870.2|6868.3|282
1646945700000|2022-03-10 20:55:00|6872.4|6870.6|6867.1|6865.3|6872.9|6870.7|6866.3|6863.7|290
1646946000000|2022-03-10 21:00:00|6867|6865.2|6866.8|6865|6867.7|6865.8|6864.6|6862.1|263
1646946300000|2022-03-10 21:05:00|6866.9|6865.1|6868.5|6866.7|6868.5|6866.7|6866|6864.2|189
1646946600000|2022-03-10 21:10:00|6868.4|6866.6|6868.7|6866.9|6870|6867.7|6868.1|6865.9|146
1646946900000|2022-03-10 21:15:00|6868.6|6866.8|6868.4|6866.6|6869.9|6868|6867.6|6865.2|147
1646947200000|2022-03-10 21:20:00|6868.5|6866.7|6867.5|6865.7|6869|6866.8|6867.4|6865.4|101
1646947500000|2022-03-10 21:25:00|6867.4|6865.6|6868|6865|6868.2|6866.1|6867.2|6864.8|140
1646947800000|2022-03-10 21:30:00|6867.9|6864.9|6867.6|6865.8|6868.1|6865.9|6865.4|6863.2|108
1646948100000|2022-03-10 21:35:00|6867.5|6865.7|6868.5|6866.7|6869.1|6866.8|6867.5|6864.8|125
1646948400000|2022-03-10 21:40:00|6868.6|6866.8|6868.2|6866.4|6868.9|6866.8|6867.6|6865.2|92
1646948700000|2022-03-10 21:45:00|6868.8|6865.8|6868.7|6865.7|6869.2|6866.8|6867.5|6864.8|151
1646949000000|2022-03-10 21:50:00|6868.6|6865.6|6867.5|6864.5|6868.6|6866|6867.2|6864.2|113
1646949300000|2022-03-10 21:55:00|6867.6|6864.6|6868.6|6864.6|6868.6|6864.7|6864.9|6861.2|336
1646949600000|2022-03-10 22:00:00|6868|6864|6866.7|6862.7|6871.8|6867.8|6863.7|6859.7|115
1646949900000|2022-03-10 22:05:00|6866|6862|6863.9|6859.9|6868.3|6864.3|6861.6|6857.6|215
1646950200000|2022-03-10 22:10:00|6864|6860|6865.9|6861.9|6868.3|6864.3|6862.9|6858.9|183
1646950500000|2022-03-10 22:15:00|6865.8|6861.8|6866|6862|6867.1|6863.1|6864.1|6860.1|104
1646950800000|2022-03-10 22:20:00|6866.1|6862.1|6866.3|6862.3|6866.8|6862.8|6866|6862|61
1646951100000|2022-03-10 22:25:00|6866.6|6862.6|6866.3|6862.3|6866.7|6862.7|6866.1|6862.1|63
1646951400000|2022-03-10 22:30:00|6866.4|6862.4|6867.5|6863.5|6868.1|6864.1|6866.4|6862.4|130
1646951700000|2022-03-10 22:35:00|6867.4|6863.4|6867.6|6863.6|6868|6864.2|6866.8|6862.8|129
1646952000000|2022-03-10 22:40:00|6867.5|6863.5|6866.7|6862.7|6868|6864|6866.4|6862.4|111
1646952300000|2022-03-10 22:45:00|6866.8|6862.8|6865.7|6861.7|6867|6863|6864.2|6860.2|186
1646952600000|2022-03-10 22:50:00|6866.3|6862.3|6865.7|6861.7|6866.4|6862.4|6865.2|6861.3|143
1646952900000|2022-03-10 22:55:00|6865.9|6861.9|6863.5|6859.5|6865.9|6861.9|6862.6|6858.6|277
1646953200000|2022-03-10 23:00:00|6863.2|6859.2|6866.4|6862.4|6866.6|6862.6|6861.8|6857.8|417
1646953500000|2022-03-10 23:05:00|6866.3|6862.6|6869.1|6866.1|6869.6|6866.6|6865.6|6861.9|199
1646953800000|2022-03-10 23:10:00|6869.3|6866.3|6870.2|6867.2|6871.3|6868.3|6869.3|6866.3|138
1646954100000|2022-03-10 23:15:00|6870.5|6867.5|6868.5|6865.5|6870.6|6867.6|6868.3|6865.3|155
1646954400000|2022-03-10 23:20:00|6868.4|6865.4|6869.1|6866.1|6870.7|6867.7|6868.4|6865.4|79
1646954700000|2022-03-10 23:25:00|6869.2|6866.2|6867.6|6864.6|6869.3|6866.3|6867.5|6864.5|66
1646955000000|2022-03-10 23:30:00|6867.5|6864.5|6865.9|6862.9|6867.7|6864.7|6865.7|6862.7|112
1646955300000|2022-03-10 23:35:00|6865.8|6862.8|6868.1|6865.1|6868.9|6865.9|6865.8|6862.8|120
1646955600000|2022-03-10 23:40:00|6868.2|6865.2|6871.5|6868.5|6871.9|6868.9|6868.1|6865.1|164
1646955900000|2022-03-10 23:45:00|6871.6|6868.6|6874.7|6871.7|6874.8|6872.3|6870.9|6868.1|225
1646956200000|2022-03-10 23:50:00|6874.6|6871.6|6874.2|6871.2|6875.2|6872.7|6873.8|6870.8|159
1646956500000|2022-03-10 23:55:00|6874.3|6871.3|6875.1|6872.1|6876.8|6874|6874.2|6871.2|186
1646956800000|2022-03-11 00:00:00|6875.2|6872.2|6873.7|6871.9|6876.3|6873.3|6872.6|6869.6|190
1646957100000|2022-03-11 00:05:00|6873.8|6872|6873.5|6871.7|6875.8|6873.3|6873.5|6871.1|210
1646957400000|2022-03-11 00:10:00|6873.1|6871.3|6872.9|6871.1|6874.7|6872.7|6872.7|6870.6|182
1646957700000|2022-03-11 00:15:00|6873|6871.2|6869.2|6867.4|6873|6871.2|6869.2|6867.4|170
1646958000000|2022-03-11 00:20:00|6869.1|6867.3|6871.6|6869.8|6871.9|6869.9|6868.7|6866.6|154
1646958300000|2022-03-11 00:25:00|6871.7|6869.9|6868.6|6866.8|6872.1|6870|6868.5|6866.7|126
1646958600000|2022-03-11 00:30:00|6868.7|6866.9|6870.1|6868.3|6872.5|6870.6|6868.7|6866.9|178
1646958900000|2022-03-11 00:35:00|6870|6868.2|6871.3|6869.5|6871.5|6869.7|6869.2|6867.4|132
1646959200000|2022-03-11 00:40:00|6871.4|6869.6|6867|6865.2|6871.4|6869.6|6866.8|6865|231
1646959500000|2022-03-11 00:45:00|6866.9|6865.1|6866.2|6864.4|6868.3|6866.5|6866.2|6864.4|162
1646959800000|2022-03-11 00:50:00|6866.3|6864.5|6863.4|6861.6|6866.4|6864.6|6863.4|6861|255
1646960100000|2022-03-11 00:55:00|6863.1|6861.3|6861.4|6859.6|6864.1|6862.1|6860.1|6857.9|295
1646960400000|2022-03-11 01:00:00|6861.5|6859.7|6858.3|6856.5|6863.5|6861.6|6857.8|6855.6|369
1646960700000|2022-03-11 01:05:00|6858.2|6856.4|6857.7|6855.9|6859.7|6857.5|6856.9|6854.8|278
1646961000000|2022-03-11 01:10:00|6857.8|6856|6860.4|6858.6|6860.7|6858.7|6855.1|6852.7|267
1646961300000|2022-03-11 01:15:00|6860.5|6858.7|6861.4|6859.6|6864.1|6861.9|6858.9|6856.5|284
1646961600000|2022-03-11 01:20:00|6861.2|6859.4|6854.6|6851.6|6861.2|6859.4|6853.9|6851.5|364
1646961900000|2022-03-11 01:25:00|6854.5|6851.5|6855.2|6853.4|6857.1|6855.3|6853.3|6850.9|427
1646962200000|2022-03-11 01:30:00|6855.3|6853.5|6856.6|6854.8|6859.3|6857.2|6855|6853.2|414
1646962500000|2022-03-11 01:35:00|6856.7|6854.9|6855.7|6853.9|6858|6855.9|6853.2|6851.4|384
1646962800000|2022-03-11 01:40:00|6855.8|6854|6855.1|6853.3|6856.9|6855|6853.7|6851.4|466
1646963100000|2022-03-11 01:45:00|6855.2|6853.4|6855|6853.2|6856.8|6854.4|6854.4|6852.1|349
1646963400000|2022-03-11 01:50:00|6854.9|6853.1|6854.9|6853.1|6856.2|6854.4|6853.6|6851.8|304
1646963700000|2022-03-11 01:55:00|6854.8|6853|6853.5|6851.7|6856|6854.2|6852.4|6850.6|324
1646964000000|2022-03-11 02:00:00|6853.9|6852.1|6858|6856.2|6858|6856.2|6853.5|6851.7|311
1646964300000|2022-03-11 02:05:00|6857.9|6856.1|6857.7|6855.9|6859.2|6857|6856.3|6854.5|325
1646964600000|2022-03-11 02:10:00|6857.8|6856|6856.8|6855|6858.3|6856.3|6855.2|6853.4|296
1646964900000|2022-03-11 02:15:00|6856.9|6855.1|6856.2|6854.4|6857.8|6855.6|6855.1|6853.3|265
1646965200000|2022-03-11 02:20:00|6856.1|6854.3|6854.9|6853.1|6857.9|6856.1|6854.8|6853|294
1646965500000|2022-03-11 02:25:00|6854.8|6853|6854|6852.2|6856.3|6854.5|6853.1|6851.3|266
1646965800000|2022-03-11 02:30:00|6854.1|6852.3|6854.4|6852.6|6855.6|6853.6|6852.7|6850.9|351
1646966100000|2022-03-11 02:35:00|6854.3|6852.5|6855|6853.2|6855.6|6853.6|6853.6|6851.8|290
1646966400000|2022-03-11 02:40:00|6855.2|6853.4|6854|6852.2|6855.9|6854.1|6852.7|6850.4|297
1646966700000|2022-03-11 02:45:00|6853.7|6851.9|6851.1|6849.3|6853.8|6852|6850.7|6848.9|294
1646967000000|2022-03-11 02:50:00|6850.9|6849.1|6850.7|6848.9|6850.9|6849.1|6848.2|6846.4|319
1646967300000|2022-03-11 02:55:00|6850.8|6849|6850.6|6848.8|6852.4|6850.5|6849.4|6847.2|234
1646967600000|2022-03-11 03:00:00|6851|6849.2|6853.4|6851.6|6854|6852.2|6850.3|6848.4|306
1646967900000|2022-03-11 03:05:00|6853.5|6851.7|6851.8|6850|6853.7|6851.9|6851.7|6849.4|263
1646968200000|2022-03-11 03:10:00|6851.9|6850.1|6850.7|6848.9|6852|6850.2|6849.8|6848|191
1646968500000|2022-03-11 03:15:00|6850.8|6849|6850.8|6849|6851.3|6849.5|6849.4|6847.6|239
1646968800000|2022-03-11 03:20:00|6850.9|6849.1|6851.4|6849.6|6853.1|6851.3|6850.8|6849|194
1646969100000|2022-03-11 03:25:00|6851.7|6849.9|6851.2|6849.4|6852.6|6850.8|6850.8|6849|189
1646969400000|2022-03-11 03:30:00|6851.3|6849.5|6851.5|6849.7|6852.3|6850.5|6849.9|6848.1|300
1646969700000|2022-03-11 03:35:00|6851.6|6849.8|6849.3|6847.5|6851.8|6850|6848.9|6847.1|228
1646970000000|2022-03-11 03:40:00|6849.2|6847.4|6851.9|6850.1|6852.4|6850.6|6849.2|6847.4|298
1646970300000|2022-03-11 03:45:00|6852|6850.2|6850.3|6848.5|6852.9|6851.1|6850.2|6848.4|240
1646970600000|2022-03-11 03:50:00|6850.4|6848.6|6852.7|6850.9|6852.8|6851|6850.3|6848.5|258
1646970900000|2022-03-11 03:55:00|6852.8|6851|6854.2|6852.4|6854.7|6852.9|6851.8|6850|240
1646971200000|2022-03-11 04:00:00|6854.3|6852.5|6854.5|6852.7|6855.5|6853.7|6853.8|6852|214
1646971500000|2022-03-11 04:05:00|6854.4|6852.6|6855|6853.2|6855.3|6853.5|6853.9|6852.1|192
1646971800000|2022-03-11 04:10:00|6855.1|6853.3|6852|6850.2|6855.1|6853.3|6852|6850.2|173
1646972100000|2022-03-11 04:15:00|6852.1|6850.3|6853.1|6851.3|6853.9|6852.1|6851.6|6849.8|179
1646972400000|2022-03-11 04:20:00|6853.3|6851.5|6852.7|6850.9|6853.9|6852.1|6851.9|6850.1|165
1646972700000|2022-03-11 04:25:00|6852.8|6851|6852.8|6851|6852.9|6851.1|6851.6|6849.8|255
1646973000000|2022-03-11 04:30:00|6852.9|6851.1|6851.9|6850.1|6853|6851.2|6851.5|6849.3|188
1646973300000|2022-03-11 04:35:00|6852|6850.2|6850.3|6848.5|6852.2|6850.4|6850.1|6848.3|182
1646973600000|2022-03-11 04:40:00|6850.2|6848.4|6848.6|6846.8|6850.5|6848.7|6848.3|6846.3|202
1646973900000|2022-03-11 04:45:00|6848.7|6846.9|6848.1|6846.3|6848.7|6846.9|6847|6845.2|180
1646974200000|2022-03-11 04:50:00|6848.2|6846.4|6847|6845.2|6848.2|6846.4|6846.5|6844.7|168
1646974500000|2022-03-11 04:55:00|6846.9|6845.1|6845.6|6843.8|6847|6845.2|6845.3|6843.5|124
1646974800000|2022-03-11 05:00:00|6845.7|6843.9|6846.3|6844.5|6846.5|6844.7|6844.5|6842.7|226
1646975100000|2022-03-11 05:05:00|6846.5|6844.7|6844.5|6842.7|6846.5|6844.7|6844.3|6842.5|227
1646975400000|2022-03-11 05:10:00|6844.4|6842.6|6843.3|6841.5|6846.4|6844.6|6843.2|6841.4|276
1646975700000|2022-03-11 05:15:00|6843.4|6841.6|6841.3|6839.5|6843.6|6841.8|6841.3|6839.5|212
1646976000000|2022-03-11 05:20:00|6841.4|6839.6|6837.7|6835.9|6841.6|6839.7|6837.5|6834.9|254
1646976300000|2022-03-11 05:25:00|6838|6836.2|6836.5|6834.7|6839.5|6837.6|6836.5|6834.3|236
1646976600000|2022-03-11 05:30:00|6836.8|6835|6837.9|6836.1|6837.9|6836.1|6835.3|6833.5|317
1646976900000|2022-03-11 05:35:00|6837.7|6835.9|6840.1|6838.3|6840.2|6838.4|6834.9|6833.1|363
1646977200000|2022-03-11 05:40:00|6839.6|6837.8|6839.3|6837.5|6841.1|6839.3|6839|6837.2|272
1646977500000|2022-03-11 05:45:00|6839.2|6837.4|6840.6|6838.8|6842|6840.2|6839.1|6837.3|241
1646977800000|2022-03-11 05:50:00|6840.5|6838.7|6843.1|6841.3|6843.7|6841.4|6839.4|6837.6|319
1646978100000|2022-03-11 05:55:00|6843|6841.2|6843.6|6841.8|6844.7|6842.9|6842.1|6840|333
1646978400000|2022-03-11 06:00:00|6843.7|6841.9|6845.8|6844|6846.2|6844.4|6841.3|6839.5|395
1646978700000|2022-03-11 06:05:00|6845.9|6844.1|6855.2|6852.2|6856.6|6853.8|6845|6843.2|421
1646979000000|2022-03-11 06:10:00|6854.4|6852.6|6855.5|6853.7|6858.4|6856.6|6853.8|6851.7|341
1646979300000|2022-03-11 06:15:00|6855.6|6853.8|6857.7|6855.9|6859.2|6857.4|6854.2|6852.4|331
1646979600000|2022-03-11 06:20:00|6857.8|6856|6857.5|6855.7|6858.3|6856.3|6856.5|6854.3|244
1646979900000|2022-03-11 06:25:00|6857.6|6855.8|6858.7|6856.9|6859|6857|6856.7|6854.9|315
1646980200000|2022-03-11 06:30:00|6858.6|6856.8|6855.9|6854.1|6858.7|6856.9|6855.5|6853.7|321
1646980500000|2022-03-11 06:35:00|6855.8|6854|6854.9|6853.1|6855.8|6854|6852.8|6850.6|431
1646980800000|2022-03-11 06:40:00|6854.6|6852.8|6857.7|6855.9|6858.5|6856.4|6854|6851.6|346
1646981100000|2022-03-11 06:45:00|6857.6|6855.8|6855.1|6853.3|6858.1|6856|6853.3|6851.5|422
1646981400000|2022-03-11 06:50:00|6855.2|6853.4|6854.1|6852.3|6855.7|6853.7|6853.1|6851.3|272
1646981700000|2022-03-11 06:55:00|6854.3|6852.5|6853.4|6851.6|6854.5|6852.7|6852.2|6850.4|269
1646982000000|2022-03-11 07:00:00|6854.1|6851.1|6856|6853|6860.6|6858.5|6853.7|6851|480
1646982300000|2022-03-11 07:05:00|6856.1|6853.1|6855.9|6854.1|6858|6856.2|6854.6|6852.8|489
1646982600000|2022-03-11 07:10:00|6855.8|6854|6853.8|6852|6857.9|6856.1|6853.7|6851.5|451
1646982900000|2022-03-11 07:15:00|6853.7|6851.9|6852.6|6850.8|6855.6|6853.4|6852.3|6850.5|397
1646983200000|2022-03-11 07:20:00|6852.7|6850.9|6848.3|6846.5|6852.9|6851.1|6847.7|6845.7|369
1646983500000|2022-03-11 07:25:00|6848.9|6845.9|6850.4|6848.6|6850.6|6848.8|6847.7|6845.4|359
1646983800000|2022-03-11 07:30:00|6850.3|6848.5|6852.6|6850.8|6853.2|6850.8|6847.3|6845.3|374
1646984100000|2022-03-11 07:35:00|6852.5|6850.7|6849.7|6846.7|6854.2|6852.4|6848.5|6846.2|369
1646984400000|2022-03-11 07:40:00|6849.1|6847.3|6853|6851.2|6853.1|6851.3|6848.6|6846.7|346
1646984700000|2022-03-11 07:45:00|6852.8|6851|6854.3|6852.5|6858.7|6856.6|6852.7|6850.9|444
1646985000000|2022-03-11 07:50:00|6854.2|6852.4|6852.1|6850.3|6855.3|6853.4|6852|6850.2|437
1646985300000|2022-03-11 07:55:00|6851.9|6850.1|6851.4|6849.6|6853.3|6851.5|6848.3|6846.4|498
1646985600000|2022-03-11 08:00:00|6851.7|6849.9|6849|6847.2|6853.4|6851.1|6848.7|6846.9|537
1646985900000|2022-03-11 08:05:00|6848.9|6847.1|6847.9|6846.1|6851.1|6849.3|6847|6845.2|444
1646986200000|2022-03-11 08:10:00|6848|6846.2|6848.7|6846.9|6850.7|6848.9|6847.8|6846|455
1646986500000|2022-03-11 08:15:00|6848.6|6846.8|6846.7|6844.9|6849.3|6847.5|6845.8|6844|486
1646986800000|2022-03-11 08:20:00|6846.6|6844.8|6846.2|6844.4|6848.5|6846.7|6844.9|6843.1|526
1646987100000|2022-03-11 08:25:00|6846.3|6844.5|6846.6|6844.8|6847.5|6845.7|6845.2|6843.4|465
1646987400000|2022-03-11 08:30:00|6846.3|6844.5|6843.3|6841.5|6847.9|6846.1|6842.8|6841|437
1646987700000|2022-03-11 08:35:00|6843.4|6841.6|6838.4|6836.6|6843.4|6841.6|6837.2|6835.4|433
1646988000000|2022-03-11 08:40:00|6838.5|6836.7|6839.5|6837.7|6839.6|6837.8|6836.5|6834.7|381
1646988300000|2022-03-11 08:45:00|6839.4|6837.6|6839|6837.2|6841.9|6840.1|6838.5|6836.7|438
1646988600000|2022-03-11 08:50:00|6838.9|6837.1|6838.7|6836.9|6839.3|6837.5|6836.2|6834.4|424
1646988900000|2022-03-11 08:55:00|6838.8|6837|6839.6|6837.8|6841|6839.2|6837.4|6835.6|451
1646989200000|2022-03-11 09:00:00|6839.7|6837.9|6834|6832.2|6840.1|6838.3|6833.1|6831.2|402
1646989500000|2022-03-11 09:05:00|6834.1|6832.3|6838.7|6836.9|6839.6|6837.8|6833.9|6832.1|395
1646989800000|2022-03-11 09:10:00|6838.6|6836.8|6842.4|6840.6|6842.9|6841.1|6836.7|6834.9|419
1646990100000|2022-03-11 09:15:00|6842.5|6840.7|6844.9|6843.1|6846|6843.8|6842.2|6839.8|371
1646990400000|2022-03-11 09:20:00|6844.8|6843|6846.1|6844.3|6846.6|6844.8|6844|6842.1|420
1646990700000|2022-03-11 09:25:00|6846|6844.2|6842.1|6840.3|6847.1|6845.3|6841.8|6840|437
1646991000000|2022-03-11 09:30:00|6842.2|6840.4|6838.7|6836.9|6843.5|6841.7|6836.8|6835|420
1646991300000|2022-03-11 09:35:00|6838.8|6837|6839.3|6837.5|6840.6|6838.4|6836.7|6834.4|434
1646991600000|2022-03-11 09:40:00|6839.4|6837.6|6839.7|6837.9|6840.9|6839.1|6838.9|6837.1|383
1646991900000|2022-03-11 09:45:00|6839.6|6837.8|6840.3|6838.5|6840.7|6838.9|6837.3|6835.5|367
1646992200000|2022-03-11 09:50:00|6840.2|6838.4|6843.2|6841.4|6843.8|6842|6840|6838|345
1646992500000|2022-03-11 09:55:00|6843.3|6841.5|6841.1|6839.3|6843.5|6841.6|6839.6|6837.8|333
1646992800000|2022-03-11 10:00:00|6841.2|6839.4|6842.3|6840.5|6845.9|6844.1|6840.3|6838.5|442
1646993100000|2022-03-11 10:05:00|6841.9|6840.1|6839.9|6838.1|6841.9|6840.1|6838.1|6836.3|292
1646993400000|2022-03-11 10:10:00|6839.8|6838|6838.3|6836.5|6840.6|6838.3|6837.9|6836.1|260
1646993700000|2022-03-11 10:15:00|6838.2|6836.4|6840|6838.2|6840.1|6838.3|6837.8|6836|335
1646994000000|2022-03-11 10:20:00|6839.9|6838.1|6844|6842.2|6844.1|6842.3|6838.6|6836.7|357
1646994300000|2022-03-11 10:25:00|6843.4|6841.6|6845.5|6843.7|6846.9|6844.7|6843.4|6841.6|384
1646994600000|2022-03-11 10:30:00|6845.4|6843.6|6846.4|6844.6|6847.8|6845.7|6844.8|6842.8|324
1646994900000|2022-03-11 10:35:00|6846.3|6844.5|6841.9|6840.1|6846.6|6844.5|6841.7|6839.9|260
1646995200000|2022-03-11 10:40:00|6842|6840.2|6837.9|6836.1|6842.6|6840.8|6837.3|6835|365
1646995500000|2022-03-11 10:45:00|6837.6|6835.8|6841.6|6838.6|6841.7|6839.6|6837.4|6835.6|365
1646995800000|2022-03-11 10:50:00|6841.7|6838.7|6840.1|6838.3|6841.7|6839.5|6838.6|6836.2|358
1646996100000|2022-03-11 10:55:00|6840|6838.2|6839.5|6837.7|6840.1|6838.3|6836.4|6834.6|336
1646996400000|2022-03-11 11:00:00|6839.4|6837.6|6842.2|6839.2|6842.9|6840.4|6839.4|6837.6|358
1646996700000|2022-03-11 11:05:00|6841.5|6839.7|6841.3|6839.5|6842.1|6839.8|6839.2|6836.7|424
1646997000000|2022-03-11 11:10:00|6841.1|6839.3|6838.8|6837|6841.8|6840|6838.1|6836.2|289
1646997300000|2022-03-11 11:15:00|6838.7|6836.9|6839.1|6837.3|6840.5|6838.7|6838.3|6836.5|317
1646997600000|2022-03-11 11:20:00|6839.2|6837.4|6848.6|6845.6|6854|6851.1|6836.9|6835.1|557
1646997900000|2022-03-11 11:25:00|6848|6846.2|6848.7|6846.9|6859.4|6857.4|6847.5|6845.1|958
1646998200000|2022-03-11 11:30:00|6848|6846.2|6849.1|6847.3|6849.8|6847.4|6844.6|6842.3|847
1646998500000|2022-03-11 11:35:00|6849.2|6847.4|6848.9|6847.1|6849.5|6847.6|6844.3|6842.5|712
1646998800000|2022-03-11 11:40:00|6849|6847.2|6848.2|6846.4|6851.9|6849.7|6846.8|6845|671
1646999100000|2022-03-11 11:45:00|6848.1|6846.3|6851.4|6849.6|6853.3|6851.5|6847.6|6845.7|653
1646999400000|2022-03-11 11:50:00|6851.2|6849.4|6851.1|6849.3|6852.4|6850.6|6848.2|6846.2|583
1646999700000|2022-03-11 11:55:00|6851.3|6849.5|6852.1|6850.3|6854.4|6852.3|6850.5|6848.7|466
1647000000000|2022-03-11 12:00:00|6852|6850.2|6851.1|6849.3|6853.2|6851.4|6849.7|6847.9|393
1647000300000|2022-03-11 12:05:00|6851|6849.2|6853.4|6851.6|6855.6|6853.6|6850|6848.1|496
1647000600000|2022-03-11 12:10:00|6853.3|6851.5|6851.1|6849.3|6853.5|6851.7|6849|6847.2|439
1647000900000|2022-03-11 12:15:00|6851|6849.2|6850.6|6847.6|6853|6851.1|6849|6847.2|452
1647001200000|2022-03-11 12:20:00|6849.9|6848.1|6853|6851.2|6854.8|6853|6849.7|6847.7|461
1647001500000|2022-03-11 12:25:00|6852.9|6851.1|6851.2|6849.4|6853|6851.2|6849.1|6847.3|393
1647001800000|2022-03-11 12:30:00|6851.3|6849.5|6852.9|6851.1|6853|6851.2|6849.9|6848.1|438
1647002100000|2022-03-11 12:35:00|6852.6|6850.8|6853.5|6851.7|6854.1|6852.3|6851.7|6849.6|425
1647002400000|2022-03-11 12:40:00|6853.4|6851.6|6849.7|6847.9|6853.5|6851.7|6849|6847.2|429
1647002700000|2022-03-11 12:45:00|6849.8|6848|6847|6845.2|6851.6|6849.5|6846.5|6844.5|464
1647003000000|2022-03-11 12:50:00|6847.5|6844.5|6844.8|6843|6847.6|6845.8|6844|6842.2|452
1647003300000|2022-03-11 12:55:00|6844.4|6842.6|6846.1|6844.3|6846.8|6845|6841.7|6839.9|561
1647003600000|2022-03-11 13:00:00|6846.2|6844.4|6846.7|6844.9|6847.7|6845.9|6844.1|6842.3|491
1647003900000|2022-03-11 13:05:00|6846.6|6844.8|6849.2|6847.4|6849.7|6847.9|6845.6|6843.8|530
1647004200000|2022-03-11 13:10:00|6848.9|6847.1|6846.4|6844.6|6850.2|6848.4|6844.5|6842.7|462
1647004500000|2022-03-11 13:15:00|6846.7|6844.9|6847.3|6845.5|6848.4|6846.3|6845.1|6842.7|434
1647004800000|2022-03-11 13:20:00|6847.8|6846|6848.9|6847.1|6850.8|6849|6847.1|6844.9|418
1647005100000|2022-03-11 13:25:00|6848.8|6847|6848.8|6847|6850.6|6848.4|6848.1|6846.3|391
1647005400000|2022-03-11 13:30:00|6848.9|6847.1|6850.8|6849|6853.9|6851.6|6848.8|6847|484
1647005700000|2022-03-11 13:35:00|6851|6849.2|6850|6848.2|6852.5|6850.3|6847.7|6845.7|489
1647006000000|2022-03-11 13:40:00|6849.8|6848|6847.5|6845.7|6850|6848|6846.9|6844.5|433
1647006300000|2022-03-11 13:45:00|6847.2|6845.4|6848.7|6846.9|6850.6|6848.8|6846.2|6844.4|419
1647006600000|2022-03-11 13:50:00|6848.6|6846.8|6846.9|6845.1|6849|6847.2|6846.6|6844.5|407
1647006900000|2022-03-11 13:55:00|6846.8|6845|6847|6845.2|6847|6845.2|6842.7|6840.6|425
1647007200000|2022-03-11 14:00:00|6847.2|6845.4|6844.1|6842.3|6848.5|6846.7|6844|6841.6|385
1647007500000|2022-03-11 14:05:00|6844|6842.2|6842.8|6841|6845.1|6843.3|6841.7|6839.9|382
1647007800000|2022-03-11 14:10:00|6842.9|6841.1|6844.3|6842.5|6845.4|6843.1|6841.7|6839.9|377
1647008100000|2022-03-11 14:15:00|6844.4|6842.6|6845.7|6843.9|6846|6844.2|6842.9|6841.1|423
1647008400000|2022-03-11 14:20:00|6845.8|6844|6842.5|6840.7|6845.8|6844|6842|6840.2|391
1647008700000|2022-03-11 14:25:00|6842.6|6840.8|6842.8|6841|6844.6|6842.8|6842.2|6840.4|398
1647009000000|2022-03-11 14:30:00|6842.7|6840.9|6845.4|6843.6|6845.8|6844|6842.5|6840.7|461
1647009300000|2022-03-11 14:35:00|6845.3|6843.5|6845.9|6844.1|6847.8|6846|6843.4|6841.6|494
1647009600000|2022-03-11 14:40:00|6846|6844.2|6843|6841.2|6846.2|6844.4|6841.7|6839.9|574
1647009900000|2022-03-11 14:45:00|6842.8|6841|6844.2|6842.4|6845|6843.2|6842|6840.2|424
1647010200000|2022-03-11 14:50:00|6844.1|6842.3|6842|6840.2|6846.2|6844.4|6840.7|6838.9|452
1647010500000|2022-03-11 14:55:00|6841.9|6840.1|6843.2|6840.2|6844.5|6842.2|6840.6|6838.8|336
1647010800000|2022-03-11 15:00:00|6843|6840|6834.8|6833|6843|6840|6834|6831.6|534
1647011100000|2022-03-11 15:05:00|6835|6833.2|6840.1|6837.1|6840.1|6837.5|6833.3|6831.1|557
1647011400000|2022-03-11 15:10:00|6840.2|6837.2|6844.1|6841.1|6844.9|6842.9|6839.6|6837.2|578
1647011700000|2022-03-11 15:15:00|6843.7|6841.9|6840.9|6839.1|6846.6|6844.1|6840.8|6839|533
1647012000000|2022-03-11 15:20:00|6840.8|6839|6842.7|6840.9|6844.2|6842.1|6840.2|6838.2|580
1647012300000|2022-03-11 15:25:00|6842.6|6840.8|6840.8|6839|6843.7|6841.8|6839.6|6837.6|465
1647012600000|2022-03-11 15:30:00|6840.6|6838.8|6843.1|6841.3|6844.9|6842.9|6840.3|6838.5|419
1647012900000|2022-03-11 15:35:00|6843|6841.2|6843.1|6841.3|6847.7|6845.9|6842.7|6840.9|454
1647013200000|2022-03-11 15:40:00|6843.2|6841.4|6841.1|6839.3|6844.1|6842.2|6840.7|6838.4|496
1647013500000|2022-03-11 15:45:00|6841|6839.2|6840.3|6838.5|6846.1|6844.3|6839.8|6837.4|503
1647013800000|2022-03-11 15:50:00|6840.2|6838.4|6840|6837|6842.7|6840.3|6837.3|6835|499
1647014100000|2022-03-11 15:55:00|6839.3|6837.5|6840.1|6838.3|6841.2|6839.4|6837.2|6834.9|547
1647014400000|2022-03-11 16:00:00|6840.3|6838.5|6836|6834.2|6840.8|6839|6835.7|6833.9|494
1647014700000|2022-03-11 16:05:00|6836.1|6834.3|6829.3|6827.5|6836.2|6834.4|6829.3|6826.9|431
1647015000000|2022-03-11 16:10:00|6829.4|6827.6|6829.2|6827.4|6831.4|6829.6|6827.8|6826|450
1647015300000|2022-03-11 16:15:00|6829.3|6827.5|6828.9|6827.1|6831.6|6829.8|6828.2|6825.9|370
1647015600000|2022-03-11 16:20:00|6828.8|6827|6821|6819.2|6829.4|6827.6|6820.6|6818.8|403
1647015900000|2022-03-11 16:25:00|6820.9|6819.1|6821.2|6819.4|6824.3|6822.5|6820.1|6818.3|403
1647016200000|2022-03-11 16:30:00|6821.1|6819.3|6822.1|6820.3|6823.2|6821.4|6820.3|6818.5|486
1647016500000|2022-03-11 16:35:00|6822.2|6820.4|6820.5|6818.7|6824.6|6822.4|6820.3|6818.5|459
1647016800000|2022-03-11 16:40:00|6820.3|6818.5|6820.2|6818.4|6822.2|6820.4|6818.5|6816.7|567
1647017100000|2022-03-11 16:45:00|6820.5|6818.7|6818.5|6816.7|6822.5|6820.7|6818.5|6816.3|538
1647017400000|2022-03-11 16:50:00|6818.1|6816.3|6816.7|6814.9|6819|6817.2|6816|6814.2|424
1647017700000|2022-03-11 16:55:00|6816.6|6814.8|6818.3|6816.5|6819.6|6817.2|6816.1|6814.3|428
1647018000000|2022-03-11 17:00:00|6818.4|6816.6|6821.6|6818.6|6821.7|6819.3|6816.2|6814.4|494
1647018300000|2022-03-11 17:05:00|6820.9|6819.1|6816.7|6814.9|6822.1|6819.9|6816.5|6814.4|428
1647018600000|2022-03-11 17:10:00|6816.6|6814.8|6817.1|6815.3|6819|6816.5|6816.1|6814.3|359
1647018900000|2022-03-11 17:15:00|6817.2|6815.4|6816.2|6814.4|6818.6|6816.5|6814.3|6812.5|351
1647019200000|2022-03-11 17:20:00|6816.1|6814.3|6814.6|6812.8|6817|6815|6813.9|6812.1|404
1647019500000|2022-03-11 17:25:00|6814.4|6812.6|6813.1|6811.3|6814.7|6812.9|6812.7|6810.9|391
1647019800000|2022-03-11 17:30:00|6813.2|6811.4|6812.2|6810.4|6814|6812.2|6811.9|6809.7|352
1647020100000|2022-03-11 17:35:00|6812.1|6810.3|6814.7|6812.9|6815.8|6813.6|6811.4|6809.6|348
1647020400000|2022-03-11 17:40:00|6814.9|6813.1|6814.1|6812.3|6815.8|6813.8|6813.4|6811.6|300
1647020700000|2022-03-11 17:45:00|6814.2|6812.4|6815|6813.2|6816.3|6814.5|6812.3|6810.2|349
1647021000000|2022-03-11 17:50:00|6815.1|6813.3|6812.9|6809.9|6815.1|6813.3|6811.6|6809.4|355
1647021300000|2022-03-11 17:55:00|6812.1|6810.3|6813.4|6810.4|6813.9|6811.3|6811.7|6809.7|275
1647021600000|2022-03-11 18:00:00|6813.3|6810.3|6816.9|6815.1|6817.9|6815.7|6812.6|6810.3|337
1647021900000|2022-03-11 18:05:00|6817|6815.2|6817|6815.2|6819.5|6817.7|6816.5|6814.4|382
1647022200000|2022-03-11 18:10:00|6817.1|6815.3|6816|6814.2|6817.9|6815.6|6815.7|6813.4|318
1647022500000|2022-03-11 18:15:00|6816.2|6814.4|6816.4|6814.6|6818.6|6816.4|6815.9|6813.9|340
1647022800000|2022-03-11 18:20:00|6816.3|6814.5|6817.5|6815.7|6817.8|6816|6815.2|6813.4|320
1647023100000|2022-03-11 18:25:00|6817.4|6815.6|6817.1|6815.3|6818.6|6816.8|6817|6815.2|224
1647023400000|2022-03-11 18:30:00|6817|6815.2|6817.9|6816.1|6818.5|6816.7|6816.5|6814.7|217
1647023700000|2022-03-11 18:35:00|6817.8|6816|6818.5|6816.7|6818.6|6816.8|6816.8|6815|153
1647024000000|2022-03-11 18:40:00|6818.4|6816.6|6818.9|6817.1|6819.5|6817.7|6818.1|6816.3|214
1647024300000|2022-03-11 18:45:00|6818.8|6817|6819.5|6817.7|6819.8|6818|6818.6|6816.8|226
1647024600000|2022-03-11 18:50:00|6819.4|6817.6|6815.3|6813.5|6820.5|6818.1|6815|6813.2|308
1647024900000|2022-03-11 18:55:00|6815.2|6813.4|6815.6|6813.8|6817.1|6815|6815|6812.9|305
1647025200000|2022-03-11 19:00:00|6815.5|6813.7|6818.4|6815.4|6819|6816.9|6815.4|6813.6|345
1647025500000|2022-03-11 19:05:00|6818.5|6815.5|6817.5|6815.7|6818.8|6816.4|6816.5|6814.7|205
1647025800000|2022-03-11 19:10:00|6818.2|6815.2|6818.5|6816.7|6819.9|6817.7|6817.1|6815.2|202
1647026100000|2022-03-11 19:15:00|6818.6|6816.8|6817.6|6815.8|6819.8|6817.6|6817.6|6815.3|218
1647026400000|2022-03-11 19:20:00|6817.7|6815.9|6816.3|6814.5|6818.7|6816.3|6816|6813.7|263
1647026700000|2022-03-11 19:25:00|6816.6|6814.8|6818.6|6816.8|6819.5|6817|6816.1|6814.3|306
1647027000000|2022-03-11 19:30:00|6818.5|6816.7|6820|6817|6820.6|6818.5|6818.3|6815.9|256
1647027300000|2022-03-11 19:35:00|6819.9|6816.9|6817.1|6815.3|6820.1|6817.6|6816.9|6814.8|197
1647027600000|2022-03-11 19:40:00|6817.2|6815.4|6813|6810|6817.4|6815.4|6812|6809.8|226
1647027900000|2022-03-11 19:45:00|6813.1|6810.1|6811.1|6809.3|6813.2|6810.8|6810.9|6809.1|244
1647028200000|2022-03-11 19:50:00|6811.2|6809.4|6809.3|6807.5|6811.3|6809.5|6809.1|6807.2|295
1647028500000|2022-03-11 19:55:00|6808.9|6807.1|6804|6802.2|6809.5|6807.7|6803.4|6801.6|458
1647028800000|2022-03-11 20:00:00|6803.7|6801.9|6801.7|6799.9|6805.2|6802.9|6801|6799.2|477
1647029100000|2022-03-11 20:05:00|6801.6|6799.8|6805|6803.2|6806.8|6804.4|6801.6|6799.3|384
1647029400000|2022-03-11 20:10:00|6804.9|6803.1|6804.4|6802.6|6806|6803.6|6803.8|6801.4|288
1647029700000|2022-03-11 20:15:00|6804.3|6802.5|6802.7|6799.7|6807.2|6804.8|6802.1|6799.7|373
1647030000000|2022-03-11 20:20:00|6802.1|6800.3|6804.5|6801.5|6805.3|6802.8|6802|6799.7|384
1647030300000|2022-03-11 20:25:00|6804.4|6801.4|6803.8|6800.8|6805.7|6803.3|6803.1|6800.8|344
1647030600000|2022-03-11 20:30:00|6804|6801|6801.3|6799.5|6804|6801|6799.7|6797.2|373
1647030900000|2022-03-11 20:35:00|6801.4|6799.6|6804.4|6801.4|6805.7|6803|6801.4|6799.1|321
1647031200000|2022-03-11 20:40:00|6804.5|6801.5|6804.1|6801.1|6805.1|6802.6|6803.2|6800.3|245
1647031500000|2022-03-11 20:45:00|6804.3|6801.3|6804.1|6801.1|6804.5|6802.1|6802.2|6799.8|356
1647031800000|2022-03-11 20:50:00|6804.2|6801.2|6803.1|6801.3|6805.2|6802.9|6802.5|6800|339
1647032100000|2022-03-11 20:55:00|6803.4|6801.6|6800.8|6799|6804.6|6802|6800.3|6798.1|431
1647032400000|2022-03-11 21:00:00|6800.7|6798.9|6803.6|6800.6|6804.8|6802|6800.7|6798.9|332
1647032700000|2022-03-11 21:05:00|6803.7|6800.7|6801.3|6799.5|6803.7|6800.7|6801.3|6799|150
1647033000000|2022-03-11 21:10:00|6801.4|6799.6|6803.2|6800.2|6804.1|6801.4|6801.3|6798.8|167
1647033300000|2022-03-11 21:15:00|6803.6|6800.6|6802.2|6800.4|6804|6801|6802.2|6799.8|123
1647033600000|2022-03-11 21:20:00|6802.3|6800.5|6802.3|6800.5|6804|6801.1|6800.7|6798.5|159
1647033900000|2022-03-11 21:25:00|6802.8|6799.8|6803.2|6800.2|6804.1|6801.6|6802.3|6799.6|91
1647034200000|2022-03-11 21:30:00|6803.4|6800.4|6803.8|6800.8|6804|6801.6|6803.2|6800.2|58
1647034500000|2022-03-11 21:35:00|6803.7|6800.7|6802.7|6799.7|6803.7|6801|6802.2|6799.7|88
1647034800000|2022-03-11 21:40:00|6802.1|6800.3|6803.2|6800.2|6803.4|6800.4|6800.9|6798.7|146
1647035100000|2022-03-11 21:45:00|6803.8|6800.8|6804.9|6801.9|6805.4|6802.3|6803|6799.9|255
1647035400000|2022-03-11 21:50:00|6805|6802|6808.3|6805.3|6809.6|6806|6804.6|6801.3|268
1647035700000|2022-03-11 21:55:00|6809.1|6805.1|6805.7|6801.7|6813|6809|6805|6801|392
1647205200000|2022-03-13 21:00:00|6817.1|6807.1|6816.5|6806.8|6818.3|6808.3|6815|6805|28
1647205500000|2022-03-13 21:05:00|6816|6806.5|6815.7|6806.2|6816.9|6807.5|6813.8|6805|41
1647205800000|2022-03-13 21:10:00|6815.8|6806.5|6812.7|6805.7|6816.1|6806.5|6812.6|6804.4|18
1647206100000|2022-03-13 21:15:00|6812.8|6805.5|6812.7|6805.9|6814|6805.9|6812.5|6803.6|35
1647206400000|2022-03-13 21:20:00|6812.4|6805.7|6812.7|6805.9|6813.9|6805.9|6812.4|6803.7|18
1647206700000|2022-03-13 21:25:00|6811.7|6805.6|6810.8|6800.8|6813.1|6805.6|6805.9|6799.2|52
1647207000000|2022-03-13 21:30:00|6810.7|6800.7|6809.8|6800.8|6812.1|6802.1|6807.1|6799.3|126
1647207300000|2022-03-13 21:35:00|6810.5|6801.3|6811.3|6801.3|6811.8|6802.2|6808.8|6799.2|75
1647207600000|2022-03-13 21:40:00|6811.7|6802.2|6807|6798.5|6811.7|6802.2|6805.5|6798.4|79
1647207900000|2022-03-13 21:45:00|6806.9|6801.6|6806.9|6801.6|6808.2|6801.7|6806.9|6798.4|66
1647208200000|2022-03-13 21:50:00|6807|6801.5|6807.3|6801.1|6807.3|6801.8|6806.7|6798.9|73
1647208500000|2022-03-13 21:55:00|6806.9|6801.6|6807.1|6800.3|6807.2|6801.6|6806.6|6798.3|59
1647208800000|2022-03-13 22:00:00|6807.2|6799|6808.2|6800.6|6808.3|6802.8|6804.3|6794.8|324
1647209100000|2022-03-13 22:05:00|6807.8|6802.1|6806.6|6801.6|6808.1|6802.6|6805.4|6799.8|248
1647209400000|2022-03-13 22:10:00|6806.3|6801.5|6806.1|6802.7|6806.4|6803.3|6805.3|6801.5|211
1647209700000|2022-03-13 22:15:00|6806|6803.1|6808|6805|6808.4|6805.2|6805.7|6802.3|184
1647210000000|2022-03-13 22:20:00|6808.1|6804.9|6809.3|6805.3|6809.3|6806.1|6807|6803.6|222
1647210300000|2022-03-13 22:25:00|6808.9|6804.9|6809.3|6806.3|6810|6806.8|6807|6803.6|230
1647210600000|2022-03-13 22:30:00|6809.5|6806.5|6806.9|6803.9|6809.6|6806.5|6806.2|6802.9|254
1647210900000|2022-03-13 22:35:00|6807|6804|6805|6802|6807|6804|6804.9|6801.6|167
1647211200000|2022-03-13 22:40:00|6804.9|6801.9|6806.9|6803.4|6807.2|6803.9|6803.9|6800.9|174
1647211500000|2022-03-13 22:45:00|6806.7|6803.6|6805.3|6802.3|6806.9|6803.6|6804.4|6801.3|204
1647211800000|2022-03-13 22:50:00|6805.4|6802.4|6806|6803|6806.6|6803.6|6804.7|6801.7|154
1647212100000|2022-03-13 22:55:00|6806.3|6802.6|6804.2|6801.2|6806.4|6803|6804.1|6800.7|132
1647212400000|2022-03-13 23:00:00|6805.6|6802.6|6805|6802|6807.8|6804.8|6804.6|6801.6|203
1647212700000|2022-03-13 23:05:00|6804.9|6801.9|6808.8|6805.8|6810.5|6807.5|6803.8|6800.8|323
1647213000000|2022-03-13 23:10:00|6808.7|6805.7|6810|6807|6811.2|6808.2|6806.9|6803.9|259
1647213300000|2022-03-13 23:15:00|6809.9|6806.9|6810.1|6807.1|6811.5|6808.9|6809.7|6806.7|312
1647213600000|2022-03-13 23:20:00|6810|6807|6810.9|6807.9|6811.5|6808.5|6809.6|6806.7|243
1647213900000|2022-03-13 23:25:00|6811|6808|6810.9|6807.9|6812.6|6809.6|6810.8|6807.8|292
1647214200000|2022-03-13 23:30:00|6810.7|6807.7|6810.5|6807.5|6812.4|6809.4|6810.5|6807.5|182
1647214500000|2022-03-13 23:35:00|6810.6|6807.6|6810.5|6807.5|6811.1|6808.1|6808.9|6805.9|224
1647214800000|2022-03-13 23:40:00|6810.6|6807.6|6815.1|6812.1|6815.5|6813|6810.6|6807.6|211
1647215100000|2022-03-13 23:45:00|6815|6812|6813.7|6810.7|6816.1|6813.1|6812.4|6809.7|283
1647215400000|2022-03-13 23:50:00|6813.6|6810.6|6815.3|6812.3|6815.4|6812.4|6812.4|6809.7|252
1647215700000|2022-03-13 23:55:00|6815.4|6812.4|6813.6|6810.6|6816.4|6813.6|6812.9|6810.6|209
1647216000000|2022-03-14 00:00:00|6813.5|6810.5|6814.4|6811.4|6815.4|6812.7|6811.3|6808.3|396
1647216300000|2022-03-14 00:05:00|6814.5|6811.5|6810|6808.2|6815|6812.9|6808.8|6806.4|373
1647216600000|2022-03-14 00:10:00|6810.1|6808.3|6811.4|6809.6|6812.5|6810.2|6809.6|6807.2|312
1647216900000|2022-03-14 00:15:00|6811.3|6809.5|6810.1|6808.3|6813.9|6811.6|6810|6807.4|390
1647217200000|2022-03-14 00:20:00|6810.5|6807.5|6806.6|6804.8|6810.6|6808|6805.8|6803.5|430
1647217500000|2022-03-14 00:25:00|6806.7|6804.9|6800.5|6797.5|6806.7|6804.9|6798.1|6795.4|497
1647217800000|2022-03-14 00:30:00|6800.6|6797.6|6799.8|6796.8|6803.3|6800.8|6797.2|6794.7|452
1647218100000|2022-03-14 00:35:00|6800.1|6797.1|6798.2|6795.2|6800.6|6798|6796.9|6794.2|516
1647218400000|2022-03-14 00:40:00|6798.1|6795.1|6798|6795|6798.7|6796|6796.3|6794|309
1647218700000|2022-03-14 00:45:00|6797.9|6794.9|6801.9|6798.9|6802.9|6800.3|6797.9|6794.9|367
1647219000000|2022-03-14 00:50:00|6801.8|6798.8|6799.6|6796.6|6804|6801.2|6799.4|6796.4|355
1647219300000|2022-03-14 00:55:00|6798.9|6795.9|6804.9|6801.9|6805.3|6802.7|6798.4|6795.7|415
1647219600000|2022-03-14 01:00:00|6805|6802|6801.3|6798.3|6805.3|6803|6800|6797.5|425
1647219900000|2022-03-14 01:05:00|6801.4|6798.4|6804.2|6801.2|6804.2|6801.5|6801.3|6798.3|385
1647220200000|2022-03-14 01:10:00|6804.4|6801.4|6803.5|6800.5|6805.7|6802.8|6801.4|6798.9|477
1647220500000|2022-03-14 01:15:00|6803.6|6800.6|6802.8|6799.8|6804.9|6802.1|6800.2|6797.6|449
1647220800000|2022-03-14 01:20:00|6803|6800|6804.7|6801.7|6807|6804.6|6802.7|6799.7|416
1647221100000|2022-03-14 01:25:00|6804.6|6801.6|6805.4|6802.4|6805.5|6802.7|6802.3|6799.7|339
1647221400000|2022-03-14 01:30:00|6805.3|6802.3|6803.5|6800.5|6805.6|6802.9|6800.9|6798.6|474
1647221700000|2022-03-14 01:35:00|6803.6|6800.6|6804.2|6801.2|6804.7|6802.2|6802.5|6799.8|354
1647222000000|2022-03-14 01:40:00|6804.3|6801.3|6799.6|6797.8|6804.8|6801.8|6799.6|6797.2|381
1647222300000|2022-03-14 01:45:00|6799.7|6797.9|6796.2|6794.4|6800.6|6798.3|6796.2|6793.9|455
1647222600000|2022-03-14 01:50:00|6795.4|6793.6|6790.3|6787.3|6795.5|6793.6|6787|6784.6|458
1647222900000|2022-03-14 01:55:00|6790|6787|6792.6|6789.6|6792.8|6790.4|6788.7|6785.9|368
1647223200000|2022-03-14 02:00:00|6792.7|6789.7|6793.7|6790.7|6793.8|6791.5|6791.1|6788.5|412
1647223500000|2022-03-14 02:05:00|6793.6|6790.6|6794.1|6792.3|6795.8|6793.4|6793.2|6790.6|379
1647223800000|2022-03-14 02:10:00|6793.7|6791.9|6795.3|6792.3|6797|6794.7|6793.7|6791.5|370
1647224100000|2022-03-14 02:15:00|6795.4|6792.4|6795.1|6792.1|6795.8|6793.5|6792.9|6790.5|286
1647224400000|2022-03-14 02:20:00|6795|6792|6788.9|6785.9|6795.3|6792.8|6788.4|6785.7|384
1647224700000|2022-03-14 02:25:00|6788.4|6786.6|6792.2|6790.4|6793.1|6791.1|6787.2|6784.7|357
1647225000000|2022-03-14 02:30:00|6792.1|6790.3|6788.5|6785.5|6792.8|6790.4|6788.3|6785.5|378
1647225300000|2022-03-14 02:35:00|6788.3|6785.3|6782.9|6779.9|6788.9|6786.8|6781.9|6779.5|530
1647225600000|2022-03-14 02:40:00|6783|6780|6781|6779.2|6783.1|6780.7|6779.6|6777.8|297
1647225900000|2022-03-14 02:45:00|6781.5|6778.5|6779.1|6776.1|6781.8|6778.9|6778.5|6776.1|358
1647226200000|2022-03-14 02:50:00|6779.2|6776.2|6781.4|6779.6|6782.3|6779.8|6778.3|6775.9|322
1647226500000|2022-03-14 02:55:00|6781.5|6779.7|6782.1|6780.3|6783.6|6781.6|6780.8|6778.5|261
1647226800000|2022-03-14 03:00:00|6782|6780.2|6780.5|6778.7|6782.6|6780.4|6779.6|6777.1|330
1647227100000|2022-03-14 03:05:00|6780.6|6778.8|6780.5|6777.5|6782.5|6780.1|6780.3|6777.4|225
1647227400000|2022-03-14 03:10:00|6780.6|6777.6|6783|6780|6783.6|6781.1|6780.1|6777.6|268
1647227700000|2022-03-14 03:15:00|6782.1|6780.3|6782.7|6779.7|6783.8|6781.4|6781.9|6779.5|277
1647228000000|2022-03-14 03:20:00|6782.8|6779.8|6785.3|6783.5|6786.7|6784.3|6782.2|6779.7|325
1647228300000|2022-03-14 03:25:00|6785.4|6783.6|6789.2|6786.2|6789.5|6786.9|6785.3|6783|276
1647228600000|2022-03-14 03:30:00|6789.4|6786.4|6788.8|6787|6790.6|6787.9|6788.5|6786.1|217
1647228900000|2022-03-14 03:35:00|6788.9|6787.1|6789.1|6787.3|6790.6|6787.8|6786.1|6783.3|342
1647229200000|2022-03-14 03:40:00|6789.3|6787.5|6788.8|6785.8|6790|6787.9|6787.2|6784.7|312
1647229500000|2022-03-14 03:45:00|6788.7|6785.7|6787.6|6784.6|6788.8|6786.4|6786.8|6784|247
1647229800000|2022-03-14 03:50:00|6787.7|6784.7|6787.3|6784.3|6788.4|6786.2|6787.1|6784.2|212
1647230100000|2022-03-14 03:55:00|6787.4|6784.4|6786.8|6783.8|6788.7|6786.3|6786.4|6783.7|270
1647230400000|2022-03-14 04:00:00|6786.9|6783.9|6786.9|6783.9|6787.5|6785.1|6785.8|6783.4|267
1647230700000|2022-03-14 04:05:00|6786.8|6783.8|6785.7|6782.7|6786.8|6784.3|6784.7|6782.5|251
1647231000000|2022-03-14 04:10:00|6785.8|6782.8|6783.2|6781.4|6786|6783.8|6782.7|6780.4|271
1647231300000|2022-03-14 04:15:00|6783.1|6781.3|6783.6|6780.6|6784.4|6782.2|6782.6|6780.3|266
1647231600000|2022-03-14 04:20:00|6783|6781.2|6783.2|6781.4|6784.2|6781.7|6782.2|6779.9|232
1647231900000|2022-03-14 04:25:00|6783.3|6781.5|6784.4|6781.4|6784.9|6782.6|6782.8|6780.5|231
1647232200000|2022-03-14 04:30:00|6784.5|6781.5|6785|6783.2|6785.9|6783.5|6782.8|6780.4|228
1647232500000|2022-03-14 04:35:00|6785.2|6783.4|6783.5|6780.5|6785.5|6783.4|6781|6778.7|245
1647232800000|2022-03-14 04:40:00|6782.9|6781.1|6785|6783.2|6785.2|6783.4|6782.9|6780.7|167
1647233100000|2022-03-14 04:45:00|6785.1|6783.3|6786.5|6783.5|6786.5|6784.3|6784.5|6782.1|135
1647233400000|2022-03-14 04:50:00|6785.9|6784.1|6788.9|6785.9|6789|6786.8|6785.9|6784|177
1647233700000|2022-03-14 04:55:00|6789|6786|6794.1|6792.3|6795.3|6793|6788.3|6785.8|321
1647234000000|2022-03-14 05:00:00|6794|6792.2|6791.9|6790.1|6795.2|6792.9|6791.9|6789.5|427
1647234300000|2022-03-14 05:05:00|6791.8|6790|6794.4|6791.4|6794.5|6792.3|6791.5|6789.2|402
1647234600000|2022-03-14 05:10:00|6794.5|6791.5|6793.7|6791.9|6795.3|6793.3|6792.6|6790.1|394
1647234900000|2022-03-14 05:15:00|6793.5|6791.7|6790.5|6787.5|6794.2|6791.9|6789.4|6786.9|388
1647235200000|2022-03-14 05:20:00|6789.9|6788.1|6789.3|6787.5|6791.6|6789.1|6789.3|6786.7|312
1647235500000|2022-03-14 05:25:00|6789.4|6787.6|6791.6|6789.8|6792|6790.1|6789.3|6786.9|227
1647235800000|2022-03-14 05:30:00|6791.8|6790|6791.1|6789.3|6792.7|6790.5|6789.5|6787|275
1647236100000|2022-03-14 05:35:00|6791.2|6789.4|6792.7|6789.7|6792.8|6790.4|6790.3|6787.9|289
1647236400000|2022-03-14 05:40:00|6792.6|6789.6|6792|6790.2|6793.3|6791.1|6791.3|6788.9|185
1647236700000|2022-03-14 05:45:00|6792.1|6790.3|6792.7|6789.7|6793.9|6791.6|6792|6789.6|242
1647237000000|2022-03-14 05:50:00|6792.8|6789.8|6793|6790|6793.4|6791.1|6790.9|6788.9|190
1647237300000|2022-03-14 05:55:00|6793.1|6790.1|6787.2|6784.2|6793.2|6790.9|6786.4|6784.1|324
1647237600000|2022-03-14 06:00:00|6786.5|6784.7|6785|6782|6787.3|6785|6782.5|6779.7|435
1647237900000|2022-03-14 06:05:00|6784.9|6781.9|6783.5|6781.7|6785.1|6782.6|6780.9|6778.6|359
1647238200000|2022-03-14 06:10:00|6783.2|6781.4|6784.1|6782.3|6784.9|6782.5|6782.8|6780.5|251
1647238500000|2022-03-14 06:15:00|6784|6782.2|6784.9|6783.1|6785.8|6783.8|6783.3|6781.1|348
1647238800000|2022-03-14 06:20:00|6785|6783.2|6785|6783.2|6785.5|6783.3|6783.3|6780.9|355
1647239100000|2022-03-14 06:25:00|6785.1|6783.3|6785.2|6783.4|6785.9|6783.7|6784.3|6782.2|203
1647239400000|2022-03-14 06:30:00|6785.3|6783.5|6784.5|6782.7|6785.9|6784.1|6782.7|6780.8|307
1647239700000|2022-03-14 06:35:00|6785.2|6782.2|6784.8|6783|6787.4|6785|6783.8|6781.5|293
1647240000000|2022-03-14 06:40:00|6784.7|6782.9|6783.5|6781.7|6785.6|6783.8|6782.8|6781|195
1647240300000|2022-03-14 06:45:00|6784.1|6781.1|6785.5|6782.5|6785.8|6783.4|6782.6|6780.2|261
1647240600000|2022-03-14 06:50:00|6784.7|6782.9|6780.6|6777.6|6785.4|6783|6779.8|6777.2|378
1647240900000|2022-03-14 06:55:00|6780.4|6777.4|6779.3|6776.3|6780.4|6777.4|6775.4|6773.2|426
1647241200000|2022-03-14 07:00:00|6778.8|6775.8|6781.3|6779.5|6782.3|6780.2|6777.1|6775.3|429
1647241500000|2022-03-14 07:05:00|6781.7|6779.9|6778.4|6776.6|6782.6|6780.1|6778.3|6775.8|412
1647241800000|2022-03-14 07:10:00|6778.5|6776.7|6780.4|6777.4|6782.3|6780.5|6778.3|6776.3|376
1647242100000|2022-03-14 07:15:00|6780.5|6777.5|6778.6|6775.6|6780.5|6778.1|6775.2|6772.8|417
1647242400000|2022-03-14 07:20:00|6778.4|6775.4|6784.1|6781.1|6785.2|6782.7|6777.7|6775.4|371
1647242700000|2022-03-14 07:25:00|6784.2|6781.2|6781.3|6778.3|6784.2|6781.2|6779.9|6777.1|370
1647243000000|2022-03-14 07:30:00|6781.2|6778.2|6776.9|6773.9|6781.9|6779.5|6775.9|6773.1|399
1647243300000|2022-03-14 07:35:00|6776.8|6773.8|6780|6777|6781.2|6778.8|6776.6|6773.7|400
1647243600000|2022-03-14 07:40:00|6780.1|6777.1|6782.6|6779.6|6782.6|6780.2|6779.4|6776.9|384
1647243900000|2022-03-14 07:45:00|6782.3|6779.3|6783.4|6780.4|6784.9|6782.1|6781.2|6778.5|382
1647244200000|2022-03-14 07:50:00|6783.5|6780.5|6783.2|6780.2|6784.2|6781.5|6781.3|6778.8|402
1647244500000|2022-03-14 07:55:00|6782.9|6779.9|6782.4|6779.4|6785.1|6782.1|6782.3|6779.3|454
1647244800000|2022-03-14 08:00:00|6782.7|6779.7|6781.3|6778.3|6782.9|6779.9|6778.8|6776.4|546
1647245100000|2022-03-14 08:05:00|6781.4|6778.4|6788.8|6787|6789.4|6787.1|6781.4|6778.4|595
1647245400000|2022-03-14 08:10:00|6789.3|6786.3|6790.2|6787.2|6792|6789|6788.8|6786.2|492
1647245700000|2022-03-14 08:15:00|6790.3|6787.3|6790.8|6787.8|6792.3|6789.3|6789.8|6786.8|494
1647246000000|2022-03-14 08:20:00|6790.7|6787.7|6790.4|6787.4|6792.6|6790.2|6789|6786.5|463
1647246300000|2022-03-14 08:25:00|6789.8|6788|6791.2|6788.2|6791.2|6788.6|6785.3|6782.9|480
1647246600000|2022-03-14 08:30:00|6791.3|6788.3|6789.8|6786.8|6791.4|6789.1|6787.3|6784.8|473
1647246900000|2022-03-14 08:35:00|6789.7|6786.7|6793.2|6790.2|6793.4|6790.4|6788.4|6786|467
1647247200000|2022-03-14 08:40:00|6793.4|6790.4|6796.7|6793.7|6797.2|6794.4|6792|6789.6|409
1647247500000|2022-03-14 08:45:00|6796.5|6793.5|6799.1|6797.3|6801.4|6798.6|6796.4|6793.4|455
1647247800000|2022-03-14 08:50:00|6799.2|6797.4|6797.6|6794.6|6800.1|6797.6|6796.1|6793.7|358
1647248100000|2022-03-14 08:55:00|6797.7|6794.7|6794.3|6791.3|6797.7|6795.1|6793.6|6791.1|359
1647248400000|2022-03-14 09:00:00|6794.4|6791.4|6796.4|6793.4|6797.3|6794.9|6792.7|6789.7|427
1647248700000|2022-03-14 09:05:00|6796.5|6793.5|6793.1|6790.1|6797|6794|6791.6|6789.3|379
1647249000000|2022-03-14 09:10:00|6793.2|6790.2|6794.1|6791.1|6794.6|6791.8|6792.5|6790|50
1647249300000|2022-03-14 09:15:00|6797.3|6794.3|6797.3|6794.3|6798.1|6795.2|6795.1|6792.4|358
1647249600000|2022-03-14 09:20:00|6796.7|6794.9|6796.9|6793.9|6798.1|6795.8|6795.5|6793.1|314
1647249900000|2022-03-14 09:25:00|6796.4|6794.6|6799.8|6796.8|6801.6|6799.3|6796.2|6794|420
1647250200000|2022-03-14 09:30:00|6799|6797.2|6797.7|6795.9|6800.1|6798.3|6796.9|6795.1|344
1647250500000|2022-03-14 09:35:00|6797.9|6796.1|6799.4|6797.6|6799.7|6797.9|6795.5|6793.7|378
1647250800000|2022-03-14 09:40:00|6799.3|6797.5|6804.1|6802.3|6804.6|6802.8|6799.3|6797.5|426
1647251100000|2022-03-14 09:45:00|6804.2|6802.4|6801|6799.2|6805|6803.2|6800.7|6798.9|460
1647251400000|2022-03-14 09:50:00|6801.1|6799.3|6803.6|6801.8|6804.4|6802.6|6799.5|6797.7|388
1647251700000|2022-03-14 09:55:00|6803.7|6801.9|6800.7|6798.9|6805.4|6803.6|6799.5|6797.2|428
1647252000000|2022-03-14 10:00:00|6800.3|6798.5|6800.2|6798.4|6802.3|6800.5|6795.8|6794|467
1647252300000|2022-03-14 10:05:00|6800|6798.2|6797.1|6795.3|6800.2|6798.4|6797|6795.2|427
1647252600000|2022-03-14 10:10:00|6797|6795.2|6798.5|6796.7|6798.8|6797|6794.8|6793|397
1647252900000|2022-03-14 10:15:00|6798.3|6796.5|6801.9|6800.1|6802.1|6800.3|6796.6|6794.8|333
1647253200000|2022-03-14 10:20:00|6802|6800.2|6801|6799.2|6803.2|6801.4|6800.1|6798.3|271
1647253500000|2022-03-14 10:25:00|6800.9|6799.1|6800.1|6798.3|6801.5|6799.5|6798.7|6796.9|314
1647253800000|2022-03-14 10:30:00|6800.2|6798.4|6802.7|6800.9|6803.1|6801.3|6800.1|6798.3|344
1647254100000|2022-03-14 10:35:00|6802.8|6801|6797.9|6796.1|6802.8|6801|6796.4|6794.6|330
1647254400000|2022-03-14 10:40:00|6797.7|6795.9|6797.8|6796|6799.9|6798.1|6796.9|6795.1|277
1647254700000|2022-03-14 10:45:00|6797.6|6795.8|6793.9|6792.1|6799|6797.2|6793.5|6791.7|385
1647255000000|2022-03-14 10:50:00|6793.8|6792|6794.3|6792.5|6796.2|6794.4|6793.4|6791.6|352
1647255300000|2022-03-14 10:55:00|6794.2|6792.4|6795.7|6793.9|6796.2|6794.4|6794|6792.2|379
1647255600000|2022-03-14 11:00:00|6795.6|6793.8|6796.2|6794.4|6798|6796.2|6795.1|6793.3|311
1647255900000|2022-03-14 11:05:00|6796.3|6794.5|6796.4|6794.6|6798.6|6796.5|6796|6794.2|278
1647256200000|2022-03-14 11:10:00|6796.5|6794.7|6799.7|6797.9|6800.5|6798.6|6796.4|6794.6|290
1647256500000|2022-03-14 11:15:00|6799.6|6797.8|6799.1|6797.3|6800.4|6798.1|6798.1|6796.3|333
1647256800000|2022-03-14 11:20:00|6799|6797.2|6802.4|6800.6|6804.3|6802|6798.7|6796.4|408
1647257100000|2022-03-14 11:25:00|6802.3|6800.5|6797.8|6796|6802.7|6800.9|6796.7|6794.9|496
1647257400000|2022-03-14 11:30:00|6797.9|6796.1|6793.3|6791.5|6798.6|6796.3|6792.6|6790.8|436
1647257700000|2022-03-14 11:35:00|6793.2|6791.4|6795.9|6794.1|6798|6795.7|6792.7|6790.9|341
1647258000000|2022-03-14 11:40:00|6795.8|6794|6791.6|6789.8|6796.2|6794.4|6791.6|6789.5|362
1647258300000|2022-03-14 11:45:00|6791.7|6789.9|6788.1|6786.3|6793.2|6791.4|6787.5|6785.7|458
1647258600000|2022-03-14 11:50:00|6787.9|6786.1|6787.8|6786|6789.4|6787.6|6784.7|6782.9|436
1647258900000|2022-03-14 11:55:00|6787.7|6785.9|6788.3|6786.5|6791|6789.2|6787.7|6785.9|372
1647259200000|2022-03-14 12:00:00|6788.4|6786.6|6794.7|6792.9|6794.9|6793.1|6788.4|6786.6|439
1647259500000|2022-03-14 12:05:00|6794.8|6793|6798.3|6796.5|6799.3|6797.5|6794.5|6792.7|376
1647259800000|2022-03-14 12:10:00|6798.4|6796.6|6800.4|6798.6|6800.7|6798.9|6796.6|6794.8|338
1647260100000|2022-03-14 12:15:00|6800.3|6798.5|6800|6798.2|6801.2|6799.4|6799.4|6797.5|348
1647260400000|2022-03-14 12:20:00|6800.1|6798.3|6804.6|6802.8|6804.8|6803|6800.1|6798.3|338
1647260700000|2022-03-14 12:25:00|6804.5|6802.7|6805.1|6803.3|6806.7|6804.9|6804.5|6802.7|353
1647261000000|2022-03-14 12:30:00|6805.3|6803.5|6803.5|6801.7|6806.5|6804.5|6803.5|6801|454
1647261300000|2022-03-14 12:35:00|6803.4|6801.6|6801.7|6799.9|6803.9|6801.9|6800.7|6798.8|486
1647261600000|2022-03-14 12:40:00|6801.9|6800.1|6800.3|6798.5|6803.9|6801.8|6799.8|6797.7|476
1647261900000|2022-03-14 12:45:00|6800.5|6798.7|6803.4|6801.6|6803.7|6801.9|6799.3|6797.5|422
1647262200000|2022-03-14 12:50:00|6803.3|6801.5|6801.8|6800|6803.6|6801.8|6800.6|6798.8|404
1647262500000|2022-03-14 12:55:00|6801.7|6799.9|6802.7|6800.9|6805.7|6803.5|6800.6|6798.5|526
1647262800000|2022-03-14 13:00:00|6802.8|6801|6804.5|6802.7|6804.7|6802.9|6801.9|6800.1|364
1647263100000|2022-03-14 13:05:00|6804.6|6802.8|6799.7|6797.9|6804.7|6802.9|6799.6|6797.8|352
1647263400000|2022-03-14 13:10:00|6799.6|6797.8|6795.5|6793.7|6801.9|6800.1|6795.5|6793.7|370
1647263700000|2022-03-14 13:15:00|6795.4|6793.6|6795.1|6793.3|6797.7|6795.9|6793.9|6791.7|413
1647264000000|2022-03-14 13:20:00|6795.2|6793.4|6793.5|6791.7|6796.8|6794.8|6793.4|6791.6|428
1647264300000|2022-03-14 13:25:00|6793.4|6791.6|6792.4|6790.6|6794.8|6792.7|6792.4|6790.6|392
1647264600000|2022-03-14 13:30:00|6792.5|6790.7|6793.1|6791.3|6794.9|6793.1|6791.6|6789.8|412
1647264900000|2022-03-14 13:35:00|6793.4|6791.6|6793.3|6791.5|6794.7|6792.9|6790.1|6788.3|429
1647265200000|2022-03-14 13:40:00|6793.2|6791.4|6792|6790.2|6793.3|6791.5|6788.2|6785.9|393
1647265500000|2022-03-14 13:45:00|6791.8|6790|6787.1|6785.3|6792|6790.2|6786.2|6784.4|418
1647265800000|2022-03-14 13:50:00|6787.3|6785.5|6785.4|6783.6|6790.6|6788.3|6784.8|6783|433
1647266100000|2022-03-14 13:55:00|6785.5|6783.7|6786.3|6784.5|6787.2|6785.4|6782.5|6780.6|435
1647266400000|2022-03-14 14:00:00|6786.1|6784.3|6786.2|6784.4|6789.1|6787.3|6784.7|6782.9|410
1647266700000|2022-03-14 14:05:00|6786.1|6784.3|6788.6|6786.8|6790.3|6788.5|6786|6783.8|409
1647267000000|2022-03-14 14:10:00|6788.7|6786.9|6786.7|6784.9|6788.8|6787|6786|6784.2|373
1647267300000|2022-03-14 14:15:00|6786.6|6784.8|6795.7|6792.7|6795.7|6793.7|6785.9|6784.1|390
1647267600000|2022-03-14 14:20:00|6795.3|6793.5|6791.6|6789.8|6796.1|6794.3|6789.5|6787.7|418
1647267900000|2022-03-14 14:25:00|6791.7|6789.9|6799.8|6798|6800.4|6798.1|6791.7|6789.9|444
1647268200000|2022-03-14 14:30:00|6799.9|6798.1|6798.1|6796.3|6801.2|6799.4|6797.1|6795.3|401
1647268500000|2022-03-14 14:35:00|6798.2|6796.4|6800.9|6799.1|6802.3|6800.5|6797.7|6795.7|354
1647268800000|2022-03-14 14:40:00|6801|6799.2|6799.8|6798|6802.4|6800.6|6799.8|6798|291
1647269100000|2022-03-14 14:45:00|6799.6|6797.8|6796.4|6794.6|6799.9|6798.1|6796.3|6794.5|351
1647269400000|2022-03-14 14:50:00|6796.3|6794.5|6802.1|6800.3|6803.5|6801.7|6796.2|6793.8|361
1647269700000|2022-03-14 14:55:00|6801.8|6800|6800.9|6799.1|6801.9|6800.1|6800|6797.8|318
1647270000000|2022-03-14 15:00:00|6800.8|6799|6799.7|6797.9|6800.9|6799.1|6796.8|6795|360
1647270300000|2022-03-14 15:05:00|6799.6|6797.8|6800.9|6799.1|6802|6800.2|6799.6|6797.8|328
1647270600000|2022-03-14 15:10:00|6800.8|6799|6799.5|6797.7|6801.3|6799.5|6799.3|6797.2|249
1647270900000|2022-03-14 15:15:00|6799.6|6796.6|6800.5|6798.7|6801|6799.2|6795|6793.2|319
1647271200000|2022-03-14 15:20:00|6800.6|6798.8|6798.3|6796.5|6800.7|6798.9|6797.9|6796.1|371
1647271500000|2022-03-14 15:25:00|6798.2|6796.4|6794.3|6792.5|6798.5|6796.7|6793.6|6791.8|355
1647271800000|2022-03-14 15:30:00|6794.4|6792.6|6796.6|6794.8|6796.9|6795.1|6793.8|6792|389
1647272100000|2022-03-14 15:35:00|6796.5|6794.7|6792.3|6790.5|6796.9|6795.1|6791.7|6789.6|339
1647272400000|2022-03-14 15:40:00|6792.4|6790.6|6791|6789.2|6794.5|6792.7|6790.6|6788.5|347
1647272700000|2022-03-14 15:45:00|6790.9|6789.1|6786.9|6785.1|6791.8|6790|6786.3|6784.5|396
1647273000000|2022-03-14 15:50:00|6786.8|6785|6785.3|6783.5|6789|6787.2|6784.3|6782.5|443
1647273300000|2022-03-14 15:55:00|6785|6783.2|6785.1|6783.3|6786.9|6785.1|6782.1|6780.3|521
1647273600000|2022-03-14 16:00:00|6785|6783.2|6785.9|6784.1|6788.5|6786.7|6782.7|6780.9|537
1647273900000|2022-03-14 16:05:00|6786|6784.2|6788.8|6787|6790.5|6788.1|6785.5|6783.3|520
1647274200000|2022-03-14 16:10:00|6788.9|6787.1|6787|6785.2|6790.5|6788.3|6787|6785|503
1647274500000|2022-03-14 16:15:00|6786.8|6785|6790.2|6788.4|6791|6789.2|6786.7|6784.9|500
1647274800000|2022-03-14 16:20:00|6790.3|6788.5|6789.9|6788.1|6791.8|6790|6789.3|6787.5|358
1647275100000|2022-03-14 16:25:00|6789.8|6788|6792.7|6790.9|6793.4|6791.2|6789.2|6787.4|345
1647275400000|2022-03-14 16:30:00|6792.6|6790.8|6792.7|6790.9|6794.2|6792.4|6791.9|6790.1|451
1647275700000|2022-03-14 16:35:00|6792.6|6790.8|6792.1|6790.3|6793.3|6791.5|6790.8|6789|398
1647276000000|2022-03-14 16:40:00|6792|6790.2|6792.6|6790.8|6793.6|6791.8|6791.2|6789.1|374
1647276300000|2022-03-14 16:45:00|6792.7|6790.9|6786.3|6783.3|6793|6791.2|6785.2|6783.2|479
1647276600000|2022-03-14 16:50:00|6786.4|6783.4|6771.5|6769.7|6786.4|6784.5|6771.4|6769.6|469
1647276900000|2022-03-14 16:55:00|6772|6770.2|6774|6771|6775.7|6773.2|6770.8|6768.9|503
1647277200000|2022-03-14 17:00:00|6774.5|6771.5|6773.1|6771.3|6776.5|6774.2|6770.9|6768.8|531
1647277500000|2022-03-14 17:05:00|6773.2|6771.4|6773.3|6771.5|6774.9|6773.1|6772.4|6770.6|452
1647277800000|2022-03-14 17:10:00|6773.2|6771.4|6768.1|6766.3|6774.1|6772.3|6766.4|6764.3|369
1647278100000|2022-03-14 17:15:00|6768|6766.2|6768.2|6766.4|6771.1|6769.3|6767.2|6765.4|396
1647278400000|2022-03-14 17:20:00|6768.4|6766.6|6767.6|6765.8|6769.1|6767|6764|6762.2|407
1647278700000|2022-03-14 17:25:00|6767.7|6765.9|6765|6763.2|6769.4|6767.6|6763.3|6761.5|363
1647279000000|2022-03-14 17:30:00|6765.1|6763.3|6763.5|6761.7|6766.5|6764.7|6762.6|6760.8|353
1647279300000|2022-03-14 17:35:00|6763.4|6761.6|6763.7|6761.9|6764.5|6762.7|6762.9|6761.1|409
1647279600000|2022-03-14 17:40:00|6763.6|6761.8|6762.6|6760.8|6764|6762.2|6762|6760.2|373
1647279900000|2022-03-14 17:45:00|6762.7|6760.9|6757.9|6756.1|6762.7|6760.9|6756.9|6754.4|337
1647280200000|2022-03-14 17:50:00|6758.3|6755.3|6759.3|6757.5|6761|6758.6|6757.7|6755.3|446
1647280500000|2022-03-14 17:55:00|6759.4|6757.6|6758.1|6755.1|6760.3|6757.9|6756.7|6754.5|466
1647280800000|2022-03-14 18:00:00|6758|6755|6756.9|6755.1|6758.3|6755.3|6755.4|6753.3|259
1647281100000|2022-03-14 18:05:00|6756.8|6755|6757.6|6755.8|6758.9|6757.1|6756.7|6754.9|286
1647281400000|2022-03-14 18:10:00|6757.7|6755.9|6757.2|6755.4|6758.1|6756.3|6756.2|6754.3|333
1647281700000|2022-03-14 18:15:00|6757.1|6755.3|6754.7|6752.9|6757.2|6755.4|6753.9|6752.1|308
1647282000000|2022-03-14 18:20:00|6754.8|6753|6753.2|6751.4|6755|6753.2|6753|6751.2|250
1647282300000|2022-03-14 18:25:00|6753.3|6751.5|6751|6749.2|6753.6|6751.8|6750.4|6748.6|284
1647282600000|2022-03-14 18:30:00|6751.3|6749.5|6750.4|6748.6|6752.2|6750.3|6750.1|6748.2|218
1647282900000|2022-03-14 18:35:00|6750.3|6748.5|6758|6756.2|6758.5|6756.2|6750.3|6748.5|276
1647283200000|2022-03-14 18:40:00|6758.1|6756.3|6758.8|6757|6760.4|6758.1|6757.7|6755.5|293
1647283500000|2022-03-14 18:45:00|6758.9|6757.1|6754.4|6752.6|6759.3|6757.1|6754.3|6752.5|319
1647283800000|2022-03-14 18:50:00|6754.5|6752.7|6758.5|6756.7|6759|6757.2|6753.8|6752|388
1647284100000|2022-03-14 18:55:00|6758.4|6756.6|6750.1|6748.3|6758.6|6756.8|6750.1|6748.3|373
1647284400000|2022-03-14 19:00:00|6750.3|6748.5|6759.3|6756.3|6760|6757.6|6749.9|6748|420
1647284700000|2022-03-14 19:05:00|6759.2|6756.2|6759.6|6756.6|6761.5|6759.3|6758.4|6756.1|306
1647285000000|2022-03-14 19:10:00|6759.3|6757.5|6760.9|6759.1|6761.5|6759.5|6759.1|6756.9|324
1647285300000|2022-03-14 19:15:00|6761|6759.2|6759.9|6758.1|6761.4|6759.3|6759.2|6756.9|395
1647285600000|2022-03-14 19:20:00|6760.3|6758.5|6760.4|6758.6|6761.4|6759.4|6759.6|6757.7|316
1647285900000|2022-03-14 19:25:00|6760.3|6758.5|6756.3|6754.5|6760.4|6758.6|6756.3|6754.5|327
1647286200000|2022-03-14 19:30:00|6756.2|6754.4|6750.5|6748.7|6757|6754.6|6749.7|6747.9|339
1647286500000|2022-03-14 19:35:00|6750.4|6748.6|6748.5|6746.7|6750.9|6748.8|6746.5|6744.3|315
1647286800000|2022-03-14 19:40:00|6748.6|6746.8|6754.7|6752.9|6755.3|6753|6748.6|6746.8|439
1647287100000|2022-03-14 19:45:00|6754.9|6753.1|6753.2|6751.4|6758.5|6756.2|6753.2|6751.4|399
1647287400000|2022-03-14 19:50:00|6752.9|6751.1|6749.3|6747.5|6752.9|6751.1|6748|6745.8|398
1647287700000|2022-03-14 19:55:00|6749.4|6747.6|6749.3|6747.5|6752.2|6749.8|6748.3|6746.5|431
1647288000000|2022-03-14 20:00:00|6749.2|6747.4|6750|6748.2|6751|6748.6|6748|6745.6|269
1647288300000|2022-03-14 20:05:00|6750.1|6748.3|6750.1|6748.3|6751.2|6748.8|6749.3|6747|193
1647288600000|2022-03-14 20:10:00|6750.2|6748.4|6750.2|6748.4|6751.6|6749.3|6749.9|6747.7|212
1647288900000|2022-03-14 20:15:00|6750.3|6748.5|6751.4|6749.6|6752.5|6750.2|6750.1|6748.3|181
1647289200000|2022-03-14 20:20:00|6751.2|6749.4|6753.7|6751.9|6754.7|6752.5|6750.8|6749|118
1647289500000|2022-03-14 20:25:00|6753.8|6752|6755.8|6752.8|6757.5|6755.2|6753.8|6751.6|242
1647289800000|2022-03-14 20:30:00|6755.1|6753.3|6753|6751.2|6757.1|6754.5|6753|6750.8|156
1647290100000|2022-03-14 20:35:00|6752.9|6751.1|6753.4|6751.6|6754.6|6752.1|6752.5|6750.4|117
1647290400000|2022-03-14 20:40:00|6754.1|6751.1|6749.7|6747.9|6754.1|6751.6|6749.7|6747.3|148
1647290700000|2022-03-14 20:45:00|6749.8|6748|6748.5|6745.5|6751.1|6748.1|6748.4|6745.5|155
1647291000000|2022-03-14 20:50:00|6747.6|6744.6|6747.7|6744.7|6748.9|6746.7|6746.4|6743.8|297
1647291300000|2022-03-14 20:55:00|6747.6|6744.6|6747.7|6744.1|6748.7|6745.7|6746.4|6743.4|196
1647291600000|2022-03-14 21:00:00|6747.2|6744.2|6749|6745|6749.7|6745.7|6747.2|6743.4|41
1647291900000|2022-03-14 21:05:00|6749.6|6745.6|6749.2|6745.4|6749.7|6746|6748.4|6744.4|76
1647292200000|2022-03-14 21:10:00|6749.3|6744.9|6759|6755|6760.2|6756.2|6748.1|6744.1|510
1647292500000|2022-03-14 21:15:00|6757.7|6753.7|6756.4|6752.4|6759.9|6755.9|6747.9|6743.9|749
1647292800000|2022-03-14 21:20:00|6756.2|6752.2|6750.8|6746.8|6759.5|6755.5|6746.4|6742.4|612
1647293100000|2022-03-14 21:25:00|6750.5|6746.5|6750.6|6746.6|6758.8|6754.8|6746.8|6742.8|327
1647293400000|2022-03-14 21:30:00|6750.5|6746.5|6751|6747|6751.3|6747.3|6750.2|6746.2|162
1647293700000|2022-03-14 21:35:00|6750.9|6746.9|6749.9|6745.9|6751|6747|6749.5|6745.5|112
1647294000000|2022-03-14 21:40:00|6750|6746|6749.6|6745.6|6750.1|6746.1|6749.4|6745.4|98
1647294300000|2022-03-14 21:45:00|6750|6746|6750.2|6746.2|6750.3|6746.5|6749.3|6745.4|91
1647294600000|2022-03-14 21:50:00|6749.9|6745.9|6749.7|6745.7|6751|6747|6749.2|6745.4|121
1647294900000|2022-03-14 21:55:00|6749.6|6745.6|6750.8|6746.8|6750.8|6746.8|6749.2|6745.2|133
1647295200000|2022-03-14 22:00:00|6749.8|6746|6750.8|6746.8|6753.7|6749.7|6749.1|6745.1|299
1647295500000|2022-03-14 22:05:00|6750.9|6746.9|6752.6|6749.6|6752.9|6749.9|6750.9|6746.9|206
1647295800000|2022-03-14 22:10:00|6752.5|6749.5|6753|6750|6754|6751|6752.4|6749|132
1647296100000|2022-03-14 22:15:00|6753.3|6750.3|6752.6|6749.6|6753.3|6750.3|6751.7|6748.6|178
1647296400000|2022-03-14 22:20:00|6752.5|6749.5|6750.5|6747.5|6752.6|6749.6|6750.3|6747.3|160
1647296700000|2022-03-14 22:25:00|6750.6|6747.6|6753.2|6750.2|6754|6750.8|6750.5|6747.5|160
1647297000000|2022-03-14 22:30:00|6753.1|6750.1|6752.9|6749.9|6754.3|6751.3|6752.4|6749.4|145
1647297300000|2022-03-14 22:35:00|6753|6750|6755.8|6752.7|6758|6755|6752.5|6749.5|224
1647297600000|2022-03-14 22:40:00|6756.1|6752.8|6753.5|6750.5|6757.8|6755.3|6752.7|6749.7|216
1647297900000|2022-03-14 22:45:00|6753.6|6750.6|6756|6753|6756.4|6753.4|6752.3|6749.9|183
1647298200000|2022-03-14 22:50:00|6755.9|6752.9|6756.6|6753.6|6757|6754|6755.8|6752.8|145
1647298500000|2022-03-14 22:55:00|6756.5|6753.5|6752.9|6749.9|6756.8|6753.8|6752.9|6749.9|152
1647298800000|2022-03-14 23:00:00|6753|6750|6750|6747|6753.9|6750.9|6750|6747|237
1647299100000|2022-03-14 23:05:00|6749.9|6746.9|6751.8|6748.8|6752|6749|6749.6|6746.6|307
1647299400000|2022-03-14 23:10:00|6751.7|6748.7|6750.3|6747.3|6751.8|6748.8|6748.3|6745.3|227
1647299700000|2022-03-14 23:15:00|6750.4|6747.4|6751.4|6748.4|6752.9|6750.1|6750.1|6747.2|238
1647300000000|2022-03-14 23:20:00|6751.6|6748.6|6748.3|6746.5|6751.6|6749.1|6748.3|6746.2|158
1647300300000|2022-03-14 23:25:00|6749.4|6746.4|6748.7|6746.9|6750.1|6747.6|6747.7|6745.2|174
1647300600000|2022-03-14 23:30:00|6749.2|6746.2|6749.6|6746.6|6750.4|6747.6|6748.3|6745.9|209
1647300900000|2022-03-14 23:35:00|6749.7|6746.7|6748.8|6745.8|6750.7|6747.9|6748|6745.6|172
1647301200000|2022-03-14 23:40:00|6748.9|6745.9|6751|6748|6752.8|6750.1|6748.3|6745.9|183
1647301500000|2022-03-14 23:45:00|6751.1|6748.1|6752.6|6749.6|6753|6750.3|6750.6|6747.6|197
1647301800000|2022-03-14 23:50:00|6752.7|6749.7|6751.5|6748.5|6753.6|6751.2|6750.6|6748.4|208
1647302100000|2022-03-14 23:55:00|6751.4|6748.4|6749.8|6746.8|6752.2|6749.2|6748.7|6746.4|188
1647302400000|2022-03-15 00:00:00|6749.7|6746.7|6753.9|6752.1|6754.8|6752.3|6749|6746.5|319
1647302700000|2022-03-15 00:05:00|6753.8|6752|6753.9|6752.1|6755.1|6753.3|6752.7|6750.9|185
1647303000000|2022-03-15 00:10:00|6754|6752.2|6753|6751.2|6755|6752.7|6750.7|6748.6|210
1647303300000|2022-03-15 00:15:00|6752.9|6751.1|6752.8|6751|6753.2|6751.2|6751.5|6749.4|206
1647303600000|2022-03-15 00:20:00|6753|6751.2|6753.6|6751.8|6753.9|6752.1|6752.2|6750.4|192
1647303900000|2022-03-15 00:25:00|6753.7|6751.9|6752.4|6749.4|6754.7|6752.4|6751.6|6749.1|256
1647304200000|2022-03-15 00:30:00|6752.5|6749.5|6752.7|6749.7|6753.5|6751.1|6751.2|6749.1|274
1647304500000|2022-03-15 00:35:00|6752.1|6750.3|6752.3|6750.5|6755.4|6753.2|6751.9|6749.6|302
1647304800000|2022-03-15 00:40:00|6752.2|6750.4|6749.1|6747.3|6752.3|6750.5|6749|6747.2|236
1647305100000|2022-03-15 00:45:00|6749|6747.2|6746.1|6744.3|6749.7|6747.5|6745.7|6743.8|302
1647305400000|2022-03-15 00:50:00|6746|6744.2|6740.4|6737.4|6747|6744.7|6738.8|6736.4|283
1647305700000|2022-03-15 00:55:00|6740.2|6738.4|6739.8|6738|6744.6|6742.1|6737.4|6734.9|373
1647306000000|2022-03-15 01:00:00|6739.7|6737.9|6739.4|6737.6|6742.4|6740.1|6737.3|6735.2|383
1647306300000|2022-03-15 01:05:00|6739.5|6737.7|6745.2|6742.2|6746.1|6743.7|6739.3|6737.4|278
1647306600000|2022-03-15 01:10:00|6744.6|6742.8|6747.3|6744.3|6747.9|6745.5|6743|6740.8|354
1647306900000|2022-03-15 01:15:00|6746.6|6744.8|6738.7|6735.7|6747.3|6745|6737.5|6735.2|401
1647307200000|2022-03-15 01:20:00|6737.8|6736|6743.1|6741.3|6743.1|6741.3|6737.6|6735.8|408
1647307500000|2022-03-15 01:25:00|6743.2|6741.4|6740.1|6738.3|6743.2|6741.4|6739.8|6738|444
1647307800000|2022-03-15 01:30:00|6740.2|6738.4|6733.6|6731.8|6741.1|6739.1|6731.6|6729.1|429
1647308100000|2022-03-15 01:35:00|6734.3|6731.3|6733.2|6730.2|6734.3|6731.9|6730.2|6728.4|484
1647308400000|2022-03-15 01:40:00|6732.6|6730.8|6736.9|6735.1|6738.4|6736|6732.6|6730.5|434
1647308700000|2022-03-15 01:45:00|6736.8|6735|6735.5|6733.7|6736.8|6735|6733.6|6731|459
1647309000000|2022-03-15 01:50:00|6735|6733.2|6732|6729|6740.2|6737.9|6730.6|6728.8|488
1647309300000|2022-03-15 01:55:00|6732.1|6729.1|6736.7|6734.9|6737.9|6735.2|6729.7|6727.5|448
1647309600000|2022-03-15 02:00:00|6736.6|6734.8|6740|6738.2|6743.6|6741|6735.1|6732.7|559
1647309900000|2022-03-15 02:05:00|6739.7|6737.9|6742.3|6740.5|6744.3|6742.3|6739|6736.7|482
1647310200000|2022-03-15 02:10:00|6742.2|6740.4|6746.3|6743.3|6748|6745.5|6742.2|6739.9|459
1647310500000|2022-03-15 02:15:00|6746.2|6743.2|6744.4|6741.4|6749.2|6747.2|6743.4|6740.9|417
1647310800000|2022-03-15 02:20:00|6743.7|6741.9|6740.5|6738.7|6744.9|6742.6|6739.2|6736.7|395
1647311100000|2022-03-15 02:25:00|6740.3|6738.5|6746.6|6744.8|6747.5|6745.4|6740.2|6737.9|423
1647311400000|2022-03-15 02:30:00|6746.5|6744.7|6744.6|6741.6|6747.1|6744.8|6743.2|6741.3|387
1647311700000|2022-03-15 02:35:00|6744.7|6741.7|6749.2|6747.4|6750.3|6747.8|6743.8|6741.6|457
1647312000000|2022-03-15 02:40:00|6749.1|6747.3|6745.5|6743.7|6749.3|6747.5|6745.4|6743.6|334
1647312300000|2022-03-15 02:45:00|6745.6|6743.8|6745.1|6743.3|6747.7|6745.6|6744.7|6742.9|337
1647312600000|2022-03-15 02:50:00|6745|6743.2|6741.4|6739.6|6746.5|6744.1|6741.1|6739|288
1647312900000|2022-03-15 02:55:00|6741.3|6739.5|6740.6|6737.6|6742.1|6740|6739.3|6736.8|362
1647313200000|2022-03-15 03:00:00|6740.5|6737.5|6746.5|6744.7|6746.9|6744.8|6740|6737.5|408
1647313500000|2022-03-15 03:05:00|6746.4|6744.6|6745.2|6742.2|6748.5|6746.2|6744.6|6742.1|347
1647313800000|2022-03-15 03:10:00|6745.1|6742.1|6743.2|6741.4|6746|6743.7|6742.6|6740.1|362
1647314100000|2022-03-15 03:15:00|6743.1|6741.3|6746.1|6744.3|6747|6744.7|6741.8|6740|322
1647314400000|2022-03-15 03:20:00|6746|6744.2|6747.7|6745.9|6749.4|6747.6|6745.5|6743.2|315
1647314700000|2022-03-15 03:25:00|6747.6|6745.8|6747.2|6745.4|6748.1|6745.9|6745.9|6743.9|353
1647315000000|2022-03-15 03:30:00|6747.4|6745.6|6748.7|6746.9|6748.8|6747|6746.1|6744|311
1647315300000|2022-03-15 03:35:00|6748.6|6746.8|6750|6748.2|6751.4|6749|6748.4|6746.6|352
1647315600000|2022-03-15 03:40:00|6749.9|6748.1|6748.2|6746.4|6751.1|6748.9|6747.6|6745.5|306
1647315900000|2022-03-15 03:45:00|6748|6746.2|6746.5|6744.7|6748.5|6746.7|6745.7|6743.5|267
1647316200000|2022-03-15 03:50:00|6746.4|6744.6|6748.8|6747|6749.5|6747.3|6746.4|6744.6|229
1647316500000|2022-03-15 03:55:00|6748.7|6746.9|6747.6|6745.8|6749.5|6747.4|6746.8|6745|255
1647316800000|2022-03-15 04:00:00|6747.5|6745.7|6747.6|6745.8|6747.9|6746.1|6745.8|6743.6|255
1647317100000|2022-03-15 04:05:00|6747.7|6745.9|6749.2|6747.4|6749.2|6747.4|6746.5|6744.2|204
1647317400000|2022-03-15 04:10:00|6749.1|6747.3|6746.9|6745.1|6749.8|6747.4|6746.9|6744.9|229
1647317700000|2022-03-15 04:15:00|6747|6745.2|6742.6|6740.8|6747.5|6745.4|6742.4|6740.5|273
1647318000000|2022-03-15 04:20:00|6742.5|6740.7|6741|6739.2|6742.8|6741|6739.6|6737.4|206
1647318300000|2022-03-15 04:25:00|6740.9|6739.1|6743.3|6740.3|6744|6741.7|6740.9|6739.1|206
1647318600000|2022-03-15 04:30:00|6742.6|6740.8|6744.9|6743.1|6746|6743.5|6742.6|6740.8|207
1647318900000|2022-03-15 04:35:00|6745|6743.2|6750.1|6748.3|6750.2|6748.4|6744.9|6742.8|215
1647319200000|2022-03-15 04:40:00|6750.2|6748.4|6747.5|6745.7|6750.5|6748.4|6746.9|6744.8|217
1647319500000|2022-03-15 04:45:00|6747.4|6745.6|6747.4|6745.6|6748.2|6746.3|6747.1|6744.8|163
1647319800000|2022-03-15 04:50:00|6747.5|6745.7|6745.9|6744.1|6748.2|6745.9|6745.4|6743.4|143
1647320100000|2022-03-15 04:55:00|6745.8|6744|6743.1|6741.3|6746.3|6744.1|6743|6741.2|277
1647320400000|2022-03-15 05:00:00|6743.7|6740.7|6741.3|6739.5|6743.7|6741.3|6740.6|6738.4|286
1647320700000|2022-03-15 05:05:00|6741.5|6739.7|6739.3|6737.5|6742.7|6740.9|6739.2|6736.9|229
1647321000000|2022-03-15 05:10:00|6739.2|6737.4|6740|6738.2|6740.5|6738.3|6738.4|6736.4|209
1647321300000|2022-03-15 05:15:00|6740.1|6738.3|6741|6739.2|6744|6742.2|6739.8|6737.4|309
1647321600000|2022-03-15 05:20:00|6740.9|6739.1|6740.6|6738.8|6741.6|6739.8|6739.8|6737.4|209
1647321900000|2022-03-15 05:25:00|6740.7|6738.9|6741.6|6739.8|6742.4|6740|6738.6|6736.3|233
1647322200000|2022-03-15 05:30:00|6741.5|6739.7|6741.6|6739.8|6742.6|6740.5|6740.4|6738.4|298
1647322500000|2022-03-15 05:35:00|6741.7|6739.9|6739.4|6737.6|6742|6740.2|6739|6737.2|253
1647322800000|2022-03-15 05:40:00|6739.3|6737.5|6735|6733.2|6740.7|6738.6|6735|6732.8|240
1647323100000|2022-03-15 05:45:00|6734.9|6733.1|6737.2|6735.4|6737.4|6735.6|6733.9|6731.5|219
1647323400000|2022-03-15 05:50:00|6737|6735.2|6737.1|6735.3|6739|6736.7|6736.6|6734.4|270
1647323700000|2022-03-15 05:55:00|6737|6735.2|6739|6736|6739|6736.8|6736.8|6734.9|256
1647324000000|2022-03-15 06:00:00|6738.9|6735.9|6736.2|6734.4|6740|6738.2|6735.7|6733.9|317
1647324300000|2022-03-15 06:05:00|6736.3|6734.5|6738.7|6736.9|6738.9|6737.1|6735.5|6733.5|300
1647324600000|2022-03-15 06:10:00|6738.8|6737|6741.1|6739.3|6742.4|6740.5|6738.5|6736.7|347
1647324900000|2022-03-15 06:15:00|6741.3|6739.5|6739.9|6738.1|6744|6741.7|6739.9|6737.5|270
1647325200000|2022-03-15 06:20:00|6740.1|6738.3|6738.4|6736.6|6741.5|6739.1|6738.3|6736.5|281
1647325500000|2022-03-15 06:25:00|6738.3|6736.5|6737.9|6734.9|6738.9|6736.5|6736.4|6734.3|199
1647325800000|2022-03-15 06:30:00|6738|6735|6735.2|6732.2|6738|6736.1|6734.3|6732.2|338
1647326100000|2022-03-15 06:35:00|6735.3|6732.3|6736.7|6734.9|6738.4|6736.3|6733.8|6732|344
1647326400000|2022-03-15 06:40:00|6736.8|6735|6737.2|6735.4|6737.6|6735.8|6734|6732.2|313
1647326700000|2022-03-15 06:45:00|6737.1|6735.3|6735.4|6733.6|6737.5|6735.7|6735|6733.2|221
1647327000000|2022-03-15 06:50:00|6735.5|6733.7|6731.9|6730.1|6735.5|6733.7|6730.7|6728.9|368
1647327300000|2022-03-15 06:55:00|6731.8|6730|6731|6729.2|6732.4|6730.6|6730.1|6728.3|309
1647327600000|2022-03-15 07:00:00|6731.1|6729.3|6733|6731.2|6733.5|6731.7|6730.2|6728.4|475
1647327900000|2022-03-15 07:05:00|6732.9|6731.1|6740.6|6738.8|6743.1|6740.6|6732.9|6731.1|657
1647328200000|2022-03-15 07:10:00|6740.7|6738.9|6739.2|6736.2|6742.5|6740.2|6737.2|6734.8|648
1647328500000|2022-03-15 07:15:00|6738.6|6736.8|6741.2|6739.4|6742.2|6740.1|6738.2|6736.1|453
1647328800000|2022-03-15 07:20:00|6741.4|6739.6|6746.8|6745|6749.7|6747.2|6741.4|6739.6|671
1647329100000|2022-03-15 07:25:00|6747.4|6744.4|6745.5|6743.7|6747.4|6745.3|6743.8|6741.5|577
1647329400000|2022-03-15 07:30:00|6745.6|6743.8|6742.1|6740.3|6746|6743.8|6740|6738|531
1647329700000|2022-03-15 07:35:00|6742.2|6740.4|6748.6|6745.6|6749.1|6746.7|6742.1|6739.9|476
1647330000000|2022-03-15 07:40:00|6748.7|6745.7|6750.2|6747.2|6750.2|6747.8|6745.3|6743.5|407
1647330300000|2022-03-15 07:45:00|6750.1|6747.1|6747.1|6745.3|6751.1|6748.2|6745.2|6742.6|538
1647330600000|2022-03-15 07:50:00|6747.3|6745.5|6751.4|6748.4|6751.8|6749.1|6747.3|6745.2|567
1647330900000|2022-03-15 07:55:00|6751.5|6748.5|6753.2|6751.4|6754.5|6752.1|6750.9|6748.5|435
1647331200000|2022-03-15 08:00:00|6753.3|6751.5|6749.5|6747.7|6753.6|6751.5|6747.5|6745|579
1647331500000|2022-03-15 08:05:00|6749.4|6747.6|6752.9|6751.1|6754.3|6752.2|6748.7|6746.5|498
1647331800000|2022-03-15 08:10:00|6752.8|6751|6756.2|6754.4|6757.7|6755.8|6752|6749.7|509
1647332100000|2022-03-15 08:15:00|6756.1|6754.3|6756.8|6755|6758.1|6756.3|6753.6|6751.8|497
1647332400000|2022-03-15 08:20:00|6756.7|6754.9|6759.8|6758|6759.9|6758.1|6755.3|6753.2|468
1647332700000|2022-03-15 08:25:00|6759.7|6757.9|6755.9|6754.1|6759.7|6757.9|6755.2|6752.9|579
1647333000000|2022-03-15 08:30:00|6755.8|6754|6755|6752|6757.4|6755.6|6753.1|6751|481
1647333300000|2022-03-15 08:35:00|6754.4|6752.6|6753.2|6751.4|6755.2|6753.4|6751.5|6749.4|442
1647333600000|2022-03-15 08:40:00|6753.8|6750.8|6754.6|6752.8|6757|6754.9|6752.4|6750.4|450
1647333900000|2022-03-15 08:45:00|6754.7|6752.9|6751.2|6749.4|6754.7|6752.9|6751.1|6748.8|472
1647334200000|2022-03-15 08:50:00|6751.3|6749.5|6749.2|6747.4|6751.9|6749.9|6749|6746.7|488
1647334500000|2022-03-15 08:55:00|6749.1|6747.3|6749.6|6747.8|6750.2|6747.9|6747.3|6744.9|367
1647334800000|2022-03-15 09:00:00|6749.4|6747.6|6748.6|6746.8|6752|6749.6|6748.5|6746.3|455
1647335100000|2022-03-15 09:05:00|6749.2|6746.2|6747.1|6745.3|6749.3|6746.8|6745.9|6743.6|322
1647335400000|2022-03-15 09:10:00|6747.2|6745.4|6747.2|6744.2|6748.8|6746.2|6746.4|6743.8|334
1647335700000|2022-03-15 09:15:00|6746.5|6744.7|6747.2|6744.2|6748.5|6746.2|6745.2|6742.7|456
1647336000000|2022-03-15 09:20:00|6747.4|6744.4|6744.6|6741.6|6747.4|6745|6740.8|6738.4|427
1647336300000|2022-03-15 09:25:00|6744.7|6741.7|6743.8|6740.8|6744.8|6742.2|6742.5|6740|434
1647336600000|2022-03-15 09:30:00|6743.7|6740.7|6744.1|6741.1|6744.4|6742|6741.4|6739.1|435
1647336900000|2022-03-15 09:35:00|6744|6741|6743.9|6742.1|6744.3|6742.1|6741.7|6739|412
1647337200000|2022-03-15 09:40:00|6743.8|6742|6745.8|6744|6746.7|6744.4|6743.8|6741.9|517
1647337500000|2022-03-15 09:45:00|6745.9|6744.1|6747.9|6744.9|6748.8|6746.3|6745|6742.6|444
1647337800000|2022-03-15 09:50:00|6747.8|6744.8|6745.4|6743.6|6748|6745.5|6745.2|6742.8|373
1647338100000|2022-03-15 09:55:00|6745.5|6743.7|6747.2|6744.2|6748|6746|6745.4|6743.3|356
1647338400000|2022-03-15 10:00:00|6747.3|6744.3|6746.7|6744.9|6748.3|6746.2|6744.2|6742.2|404
1647338700000|2022-03-15 10:05:00|6746.6|6744.8|6747.5|6745.7|6748.7|6746.5|6745.7|6743.7|426
1647339000000|2022-03-15 10:10:00|6747.6|6745.8|6746.4|6744.6|6749.7|6747.2|6746.3|6744.1|376
1647339300000|2022-03-15 10:15:00|6746.5|6744.7|6746.5|6744.7|6748.3|6745.9|6745|6742.8|344
1647339600000|2022-03-15 10:20:00|6746.6|6744.8|6750.2|6747.2|6751.1|6749.1|6746.1|6744.3|453
1647339900000|2022-03-15 10:25:00|6750.3|6747.3|6752.1|6750.3|6752.9|6750.7|6748.3|6746|401
1647340200000|2022-03-15 10:30:00|6752|6750.2|6754.7|6752.9|6754.9|6753.1|6752|6749.9|306
1647340500000|2022-03-15 10:35:00|6754.5|6752.7|6755.4|6753.6|6757.4|6755.6|6754.2|6752.4|386
1647340800000|2022-03-15 10:40:00|6755.5|6753.7|6754.8|6753|6756.7|6754.9|6752.9|6750.5|382
1647341100000|2022-03-15 10:45:00|6754.7|6752.9|6754.3|6751.3|6755.8|6753.6|6752.8|6750.7|366
1647341400000|2022-03-15 10:50:00|6753.6|6751.8|6757.1|6755.3|6757.9|6755.9|6753.4|6751.1|301
1647341700000|2022-03-15 10:55:00|6757|6755.2|6757.8|6756|6759.3|6757.5|6756.7|6754.8|343
1647342000000|2022-03-15 11:00:00|6757.5|6755.7|6757.1|6755.3|6759|6757.2|6755.4|6753.6|357
1647342300000|2022-03-15 11:05:00|6757|6755.2|6755.5|6753.7|6757.2|6755.4|6754.3|6752.5|374
1647342600000|2022-03-15 11:10:00|6755.9|6752.9|6754.5|6752.7|6755.9|6753.9|6753.4|6751.6|355
1647342900000|2022-03-15 11:15:00|6754.6|6752.8|6758.2|6756.4|6758.7|6756.5|6753.5|6751.7|362
1647343200000|2022-03-15 11:20:00|6758.3|6756.5|6759.8|6758|6760|6758.2|6757.4|6755.6|370
1647343500000|2022-03-15 11:25:00|6759.9|6758.1|6760.8|6759|6762.6|6760.8|6758.6|6756.8|376
1647343800000|2022-03-15 11:30:00|6760.7|6758.9|6762.2|6760.4|6762.6|6760.6|6759.5|6757.7|364
1647344100000|2022-03-15 11:35:00|6762.3|6760.5|6768.1|6766.3|6768.9|6766.4|6761.1|6759.3|373
1647344400000|2022-03-15 11:40:00|6768|6766.2|6769.6|6767.8|6770.6|6768.8|6767.2|6764.8|353
1647344700000|2022-03-15 11:45:00|6769.3|6767.5|6766.9|6765.1|6769.6|6767.8|6765.1|6763.3|348
1647345000000|2022-03-15 11:50:00|6767|6765.2|6767.3|6765.5|6767.5|6765.7|6765.7|6763.9|290
1647345300000|2022-03-15 11:55:00|6767.5|6764.5|6764.3|6762.5|6767.5|6765.4|6763.9|6761.8|272
1647345600000|2022-03-15 12:00:00|6764.4|6762.6|6768|6766.2|6769.4|6767.6|6763.8|6761.9|414
1647345900000|2022-03-15 12:05:00|6767.5|6765.7|6767.6|6765.8|6767.8|6766|6765.9|6764.1|307
1647346200000|2022-03-15 12:10:00|6767.5|6765.7|6769.6|6767.8|6769.8|6768|6766.7|6764.9|376
1647346500000|2022-03-15 12:15:00|6769.7|6767.9|6773.4|6771.6|6773.6|6771.8|6769.5|6767.7|297
1647346800000|2022-03-15 12:20:00|6773.3|6771.5|6776|6774.2|6776.1|6774.3|6773.3|6771.5|296
1647347100000|2022-03-15 12:25:00|6775.9|6774.1|6776.7|6773.7|6777.2|6775.4|6774.7|6772.9|237
1647347400000|2022-03-15 12:30:00|6776.6|6773.6|6779.9|6778.1|6781.5|6779.7|6776.3|6773.3|457
1647347700000|2022-03-15 12:35:00|6779.8|6778|6782.8|6781|6783.2|6781.4|6777.1|6775.3|417
1647348000000|2022-03-15 12:40:00|6782.7|6780.9|6782|6780.2|6783.5|6781.7|6781.8|6780|358
1647348300000|2022-03-15 12:45:00|6782.1|6780.3|6781.3|6779.5|6783.5|6781.7|6780.9|6779.1|343
1647348600000|2022-03-15 12:50:00|6781.4|6779.6|6775.6|6773.8|6782.3|6780.5|6774.9|6773.1|346
1647348900000|2022-03-15 12:55:00|6775.7|6773.9|6775.3|6773.5|6777.7|6775.9|6774.7|6772.9|371
1647349200000|2022-03-15 13:00:00|6775.2|6773.4|6772.2|6770.4|6775.4|6773.6|6771.8|6770|350
1647349500000|2022-03-15 13:05:00|6772.1|6770.3|6775.8|6774|6775.8|6774|6771.7|6769.9|338
1647349800000|2022-03-15 13:10:00|6775.7|6773.9|6778.9|6777.1|6779|6777.1|6774.5|6772.7|386
1647350100000|2022-03-15 13:15:00|6778.8|6777|6773.3|6771.5|6778.9|6777.1|6772.6|6770.8|353
1647350400000|2022-03-15 13:20:00|6773.6|6771.8|6770.6|6768.8|6775.3|6773.5|6770.2|6768.4|374
1647350700000|2022-03-15 13:25:00|6770.2|6768.4|6771.4|6769.6|6771.8|6770|6769.8|6768|328
1647351000000|2022-03-15 13:30:00|6771.2|6769.4|6774.3|6772.5|6775.8|6774|6770.2|6768.4|428
1647351300000|2022-03-15 13:35:00|6774.1|6772.3|6778|6776.2|6778.6|6776.8|6774.1|6772.3|530
1647351600000|2022-03-15 13:40:00|6778.1|6776.3|6779.7|6777.9|6781.1|6778.8|6774.1|6772.3|529
1647351900000|2022-03-15 13:45:00|6779.5|6777.7|6781|6779.2|6781.3|6779.5|6778|6776.2|386
1647352200000|2022-03-15 13:50:00|6780.9|6779.1|6782.2|6780.4|6783.2|6781.4|6780.8|6779|414
1647352500000|2022-03-15 13:55:00|6781.9|6780.1|6788.6|6786.8|6791.6|6788.6|6781.8|6780|486
1647352800000|2022-03-15 14:00:00|6788.7|6786.9|6791.7|6789.9|6793.7|6791.3|6788|6785.8|506
1647353100000|2022-03-15 14:05:00|6791.6|6789.8|6792.2|6789.2|6792.3|6790|6789|6786.6|526
1647353400000|2022-03-15 14:10:00|6792.1|6789.1|6791.8|6790|6793.7|6791.6|6790.5|6788.3|517
1647353700000|2022-03-15 14:15:00|6791.9|6790.1|6790.4|6788.6|6792.6|6790.8|6789.1|6787.3|535
1647354000000|2022-03-15 14:20:00|6790.3|6788.5|6789.1|6787.3|6791.7|6789.6|6789.1|6787.1|376
1647354300000|2022-03-15 14:25:00|6788.9|6787.1|6792.9|6791.1|6793|6791.2|6788.3|6786.1|429
1647354600000|2022-03-15 14:30:00|6793|6791.2|6784|6782.2|6793.2|6791.4|6783.5|6781.2|459
1647354900000|2022-03-15 14:35:00|6783.9|6782.1|6786.5|6784.7|6787|6785.1|6783.9|6781.6|389
1647355200000|2022-03-15 14:40:00|6786.6|6784.8|6789.5|6787.7|6789.6|6787.8|6785.8|6784|415
1647355500000|2022-03-15 14:45:00|6789.4|6787.6|6789.6|6787.8|6790.6|6788.5|6787.3|6785.5|380
1647355800000|2022-03-15 14:50:00|6789.7|6787.9|6791.2|6789.4|6791.4|6789.6|6788.2|6785.9|430
1647356100000|2022-03-15 14:55:00|6791|6789.2|6784.9|6783.1|6792.7|6790.9|6784.9|6783.1|377
1647356400000|2022-03-15 15:00:00|6785|6783.2|6785.4|6783.6|6786|6784.1|6783.9|6782.1|316
1647356700000|2022-03-15 15:05:00|6785.5|6783.7|6782.3|6780.5|6786.3|6784.5|6781.4|6779|313
1647357000000|2022-03-15 15:10:00|6782.4|6780.6|6774.7|6772.9|6783.3|6781.5|6773.8|6772|360
1647357300000|2022-03-15 15:15:00|6773.7|6771.9|6774.5|6772.7|6776|6773.6|6771.6|6769.4|427
1647357600000|2022-03-15 15:20:00|6774.4|6772.6|6774.4|6772.6|6775.6|6773.8|6772.5|6770.7|397
1647357900000|2022-03-15 15:25:00|6774.3|6772.5|6779.1|6777.3|6779.2|6777.4|6774.3|6772.5|462
1647358200000|2022-03-15 15:30:00|6778.9|6777.1|6777.7|6775.9|6779.8|6777.6|6776|6774.2|490
1647358500000|2022-03-15 15:35:00|6778|6775|6777|6775.2|6779.3|6777|6775|6772.5|491
1647358800000|2022-03-15 15:40:00|6777.6|6774.6|6780|6778.2|6780.6|6778.4|6776|6774|447
1647359100000|2022-03-15 15:45:00|6780.1|6778.3|6780.3|6778.5|6781.7|6779.4|6778|6775.4|452
1647359400000|2022-03-15 15:50:00|6780.4|6778.6|6777.6|6775.8|6783|6781.2|6777.6|6775.8|494
1647359700000|2022-03-15 15:55:00|6777.4|6775.6|6767.9|6766.1|6777.6|6775.8|6765.7|6763.8|815
1647360000000|2022-03-15 16:00:00|6768.2|6766.4|6768.7|6765.7|6771.5|6769.3|6766.9|6765.1|668
1647360300000|2022-03-15 16:05:00|6768.8|6765.8|6766|6764.2|6769.3|6767.1|6764.9|6762.5|516
1647360600000|2022-03-15 16:10:00|6765.8|6764|6761.8|6760|6766.8|6764.5|6761.3|6759.1|512
1647360900000|2022-03-15 16:15:00|6761.7|6759.9|6763.1|6761.3|6764|6762.2|6761.4|6759.5|545
1647361200000|2022-03-15 16:20:00|6763|6761.2|6761.4|6759.6|6764.1|6761.7|6759.6|6757|471
1647361500000|2022-03-15 16:25:00|6761.1|6759.3|6763.8|6762|6764.5|6762.7|6760.8|6759|370
1647361800000|2022-03-15 16:30:00|6763.7|6761.9|6765.2|6763.4|6766|6764.2|6763.7|6761.9|441
1647362100000|2022-03-15 16:35:00|6765.3|6763.5|6765.1|6763.3|6766.6|6764.8|6763.1|6761.3|381
1647362400000|2022-03-15 16:40:00|6765.3|6763.5|6760.5|6758.7|6765.3|6763.5|6760.5|6758.7|327
1647362700000|2022-03-15 16:45:00|6760.4|6758.6|6760.9|6759.1|6762.9|6760.8|6759.7|6757.9|370
1647363000000|2022-03-15 16:50:00|6760.8|6759|6759.1|6757.3|6761.2|6759.4|6758.7|6756.9|399
1647363300000|2022-03-15 16:55:00|6759|6757.2|6761.7|6759.9|6761.7|6759.9|6757.2|6755.4|375
1647363600000|2022-03-15 17:00:00|6761.8|6760|6762.5|6760.7|6763.1|6761.3|6761.2|6759.4|364
1647363900000|2022-03-15 17:05:00|6762.4|6760.6|6762.9|6761.1|6763.7|6761.4|6760.4|6758.4|343
1647364200000|2022-03-15 17:10:00|6762.7|6760.9|6764.6|6762.8|6765.9|6763.7|6761.7|6759.5|356
1647364500000|2022-03-15 17:15:00|6764.5|6762.7|6764.1|6762.3|6764.9|6763.1|6763.4|6761.6|307
1647364800000|2022-03-15 17:20:00|6764.5|6762.7|6767.4|6765.6|6768.4|6766.6|6764|6762.2|277
1647365100000|2022-03-15 17:25:00|6767.3|6765.5|6766.9|6765.1|6769.6|6767.8|6766.9|6765.1|300
1647365400000|2022-03-15 17:30:00|6767|6765.2|6762.9|6761.1|6767.4|6765.6|6762.1|6760.3|377
1647365700000|2022-03-15 17:35:00|6763.1|6761.3|6764.8|6763|6765.5|6763.7|6763|6761.2|356
1647366000000|2022-03-15 17:40:00|6764.9|6763.1|6766.2|6764.4|6767.5|6765.7|6764.4|6762.6|329
1647366300000|2022-03-15 17:45:00|6766.3|6764.5|6763.4|6761.6|6766.3|6764.5|6763.3|6761.5|239
1647366600000|2022-03-15 17:50:00|6763.5|6761.7|6763.3|6761.5|6764.2|6762.4|6762.5|6760.7|255
1647366900000|2022-03-15 17:55:00|6763.2|6761.4|6762.1|6759.1|6763.6|6761.8|6760.7|6758.9|222
1647367200000|2022-03-15 18:00:00|6762.2|6759.2|6760.6|6758.8|6762.4|6760.4|6760.5|6758.3|290
1647367500000|2022-03-15 18:05:00|6760.8|6759|6761.3|6759.5|6761.8|6760|6760.3|6758.5|269
1647367800000|2022-03-15 18:10:00|6761.4|6759.6|6758.4|6756.6|6761.8|6760|6758.1|6756.3|275
1647368100000|2022-03-15 18:15:00|6758.3|6756.5|6755.8|6754|6758.5|6756.7|6755.3|6753.5|256
1647368400000|2022-03-15 18:20:00|6755.7|6753.9|6753|6751.2|6756.1|6754.3|6751.5|6749.7|296
1647368700000|2022-03-15 18:25:00|6753.1|6751.3|6754.3|6752.5|6754.8|6753|6753|6751.2|254
1647369000000|2022-03-15 18:30:00|6754.4|6752.6|6754.8|6753|6754.8|6753|6751.7|6749.9|307
1647369300000|2022-03-15 18:35:00|6754.7|6752.9|6756.2|6754.4|6757.6|6755.7|6754.5|6752.7|298
1647369600000|2022-03-15 18:40:00|6756.6|6754.8|6758.2|6756.4|6759.5|6757.1|6756.5|6754|292
1647369900000|2022-03-15 18:45:00|6758.8|6755.8|6761.2|6759.4|6762|6760|6758.4|6755.8|346
1647370200000|2022-03-15 18:50:00|6761.5|6759.7|6763.4|6761.6|6765.7|6763.9|6760.8|6758.4|415
1647370500000|2022-03-15 18:55:00|6763.6|6761.8|6766.1|6764.3|6766.5|6764.7|6762.7|6760.3|353
1647370800000|2022-03-15 19:00:00|6766|6764.2|6763.8|6762|6766|6764.2|6762.9|6761.1|253
1647371100000|2022-03-15 19:05:00|6764|6762.2|6763.5|6761.7|6765.7|6763.3|6763.3|6760.8|273
1647371400000|2022-03-15 19:10:00|6764.2|6761.2|6764.6|6761.6|6765.1|6762.7|6763.2|6760.7|306
1647371700000|2022-03-15 19:15:00|6764.8|6761.8|6767.3|6764.3|6767.5|6764.8|6763.9|6761.7|352
1647372000000|2022-03-15 19:20:00|6767.4|6764.4|6767.8|6764.8|6768.4|6765.8|6765.4|6763|362
1647372300000|2022-03-15 19:25:00|6768|6765|6769.6|6767.8|6769.8|6768|6767.4|6764.9|309
1647372600000|2022-03-15 19:30:00|6769.7|6767.9|6769.9|6768.1|6772.4|6770|6769.7|6767.8|254
1647372900000|2022-03-15 19:35:00|6769.8|6768|6767.9|6766.1|6770.5|6768.4|6767|6765|271
1647373200000|2022-03-15 19:40:00|6768|6766.2|6766.5|6764.7|6768.5|6766.4|6766.1|6763.8|298
1647373500000|2022-03-15 19:45:00|6766.6|6764.8|6768.9|6767.1|6769.5|6767.2|6765.8|6763.5|326
1647373800000|2022-03-15 19:50:00|6769.5|6766.5|6771.5|6769.7|6774.2|6771.8|6769|6766.5|380
1647374100000|2022-03-15 19:55:00|6771.4|6769.6|6771.2|6769.4|6773.6|6771|6770.3|6767.8|401
1647374400000|2022-03-15 20:00:00|6771.9|6768.9|6771.7|6769.9|6773.6|6771.2|6769.1|6767.3|226
1647374700000|2022-03-15 20:05:00|6771.8|6770|6769.2|6767.4|6772.1|6770.2|6769.1|6766.8|181
1647375000000|2022-03-15 20:10:00|6769.3|6767.5|6768.3|6766.5|6770.6|6768.4|6767.6|6765.3|187
1647375300000|2022-03-15 20:15:00|6768.2|6766.4|6768.4|6765.4|6769|6766.6|6766.8|6764.4|144
1647375600000|2022-03-15 20:20:00|6768.3|6765.3|6767|6764|6768.3|6765.9|6766.3|6764|106
1647375900000|2022-03-15 20:25:00|6767.1|6764.1|6768|6766.2|6768.4|6766.3|6765.4|6763|137
1647376200000|2022-03-15 20:30:00|6768.1|6766.3|6770|6768.2|6771.2|6768.8|6768.1|6765.8|102
1647376500000|2022-03-15 20:35:00|6769.9|6768.1|6773|6770|6773.3|6770.9|6769.9|6767.5|105
1647376800000|2022-03-15 20:40:00|6772.9|6769.9|6772.5|6770.7|6773.2|6770.7|6772.2|6769.7|53
1647377100000|2022-03-15 20:45:00|6772.4|6770.6|6772.4|6769.4|6773.2|6770.6|6772.1|6769.1|68
1647377400000|2022-03-15 20:50:00|6772.3|6769.3|6772.5|6769.5|6772.6|6769.6|6772.3|6769.3|63
1647377700000|2022-03-15 20:55:00|6772.4|6769.4|6772.3|6768.9|6773.4|6770.4|6770.8|6767.5|222
1647378000000|2022-03-15 21:00:00|6778.9|6774.9|6771.8|6767.8|6782.5|6778.5|6769.3|6765.3|67
1647378300000|2022-03-15 21:05:00|6772.6|6768.6|6772.6|6768.6|6773.3|6769.3|6771.8|6767.8|81
1647378600000|2022-03-15 21:10:00|6771.9|6767.9|6773.2|6769.2|6773.9|6769.9|6770.3|6766.3|184
1647378900000|2022-03-15 21:15:00|6771.5|6767.5|6772.3|6768.3|6773.4|6769.4|6770.8|6766.8|198
1647379200000|2022-03-15 21:20:00|6772.1|6768.1|6772.6|6768.6|6773.2|6769.2|6771|6767|129
1647379500000|2022-03-15 21:25:00|6772.7|6768.7|6772.7|6768.7|6778.9|6774.9|6772.5|6768.5|273
1647379800000|2022-03-15 21:30:00|6772.8|6768.8|6773|6769|6773.4|6769.4|6772.3|6768.3|122
1647380100000|2022-03-15 21:35:00|6772.7|6768.7|6770.3|6766.3|6774.4|6770.4|6770.2|6766.2|174
1647380400000|2022-03-15 21:40:00|6770.2|6766.2|6770.4|6766.4|6771.4|6767.4|6770.2|6766.2|169
1647380700000|2022-03-15 21:45:00|6770.5|6766.5|6770.6|6766.6|6772.8|6768.8|6770.4|6766.4|159
1647381000000|2022-03-15 21:50:00|6771|6767|6771.2|6767.2|6772|6768|6770.3|6766.3|163
1647381300000|2022-03-15 21:55:00|6770.7|6766.7|6771.5|6767.5|6771.7|6767.7|6770.2|6766.2|132
1647381600000|2022-03-15 22:00:00|6772.1|6768.1|6771.7|6767.7|6772.5|6768.5|6770|6766|216
1647381900000|2022-03-15 22:05:00|6771.8|6767.8|6769.7|6766.7|6773.2|6769.2|6769.6|6766.4|182
1647382200000|2022-03-15 22:10:00|6769.8|6766.6|6768.7|6765.7|6770.3|6766.9|6766.6|6763.6|155
1647382500000|2022-03-15 22:15:00|6768.8|6765.8|6769.9|6766.9|6771.9|6768.9|6767.8|6764.6|180
1647382800000|2022-03-15 22:20:00|6769.8|6766.8|6767.4|6764.4|6770.4|6767.4|6767.4|6764.4|101
1647383100000|2022-03-15 22:25:00|6767.5|6764.5|6768.5|6765.5|6769.4|6766.4|6767|6764.2|153
1647383400000|2022-03-15 22:30:00|6768.6|6765.6|6770.1|6767.1|6770.2|6767.2|6768.4|6765.4|95
1647383700000|2022-03-15 22:35:00|6770.2|6767.2|6768.1|6765.1|6771|6768|6767.8|6764.8|143
1647384000000|2022-03-15 22:40:00|6768.2|6765.2|6768.6|6765.6|6768.8|6765.9|6767.7|6764.7|76
1647384300000|2022-03-15 22:45:00|6768.5|6765.5|6767|6764|6768.8|6765.8|6766.6|6763.6|77
1647384600000|2022-03-15 22:50:00|6766.7|6763.7|6768.8|6765.8|6768.9|6765.9|6765.8|6762.8|96
1647384900000|2022-03-15 22:55:00|6768.9|6765.9|6766.1|6763.1|6769|6766|6765.7|6762.9|102
1647385200000|2022-03-15 23:00:00|6766|6763|6767.8|6764.8|6768.1|6765.1|6765.5|6762.5|189
1647385500000|2022-03-15 23:05:00|6767.9|6764.9|6767.9|6764.9|6769.1|6766.4|6767.1|6764.1|197
1647385800000|2022-03-15 23:10:00|6767.8|6764.8|6767.3|6764.3|6768.5|6765.5|6766.4|6763.4|175
1647386100000|2022-03-15 23:15:00|6767.4|6764.4|6768|6765|6769|6766|6767.4|6764.4|168
1647386400000|2022-03-15 23:20:00|6767.9|6764.9|6768.6|6765.6|6770.5|6767.6|6767.9|6764.9|202
1647386700000|2022-03-15 23:25:00|6768.5|6765.5|6767|6764|6769|6766.6|6766.6|6763.9|176
1647387000000|2022-03-15 23:30:00|6767.1|6764.1|6766.2|6763.2|6768.6|6765.9|6765.7|6763.2|207
1647387300000|2022-03-15 23:35:00|6766.3|6763.3|6765.2|6762.2|6768.5|6766.2|6763.6|6761.6|315
1647387600000|2022-03-15 23:40:00|6764.4|6762.6|6768.2|6765.2|6768.4|6766|6764.1|6761.8|316
1647387900000|2022-03-15 23:45:00|6768.3|6765.3|6765.7|6762.7|6768.8|6766.5|6764.6|6762.4|305
1647388200000|2022-03-15 23:50:00|6765.8|6762.8|6762.5|6759.5|6765.8|6763|6760.5|6757.5|332
1647388500000|2022-03-15 23:55:00|6762.4|6759.4|6761.1|6758.1|6764.2|6761.8|6760.6|6758|221
1647388800000|2022-03-16 00:00:00|6760.5|6758.7|6764.3|6762.5|6766|6763.9|6759.7|6757.9|295
1647389100000|2022-03-16 00:05:00|6764.2|6762.4|6765.4|6763.6|6767|6764|6763.3|6761.5|292
1647389400000|2022-03-16 00:10:00|6764.4|6761.4|6759|6756|6765.5|6763.4|6758.3|6756|287
1647389700000|2022-03-16 00:15:00|6758.9|6755.9|6755.3|6753.5|6758.9|6756.5|6755.1|6752.8|432
1647390000000|2022-03-16 00:20:00|6755.4|6753.6|6755.4|6753.6|6756.3|6754.5|6753.4|6750.8|269
1647390300000|2022-03-16 00:25:00|6755.6|6753.8|6756.1|6754.3|6757.4|6755.5|6755.4|6753.4|256
1647390600000|2022-03-16 00:30:00|6756.2|6754.4|6755.6|6753.8|6756.4|6754.6|6753.8|6752|263
1647390900000|2022-03-16 00:35:00|6755.7|6753.9|6756.4|6753.4|6756.9|6754.7|6754.3|6752.5|242
1647391200000|2022-03-16 00:40:00|6756.3|6753.3|6748.4|6746.6|6756.3|6753.9|6748.2|6745.9|266
1647391500000|2022-03-16 00:45:00|6748.3|6746.5|6745.4|6743.6|6749.2|6747|6745.3|6742.8|301
1647391800000|2022-03-16 00:50:00|6745.3|6743.5|6744.3|6741.3|6747|6744|6742.9|6740.4|332
1647392100000|2022-03-16 00:55:00|6744.7|6741.7|6743|6741.2|6745.2|6742.9|6742.9|6740.4|369
1647392400000|2022-03-16 01:00:00|6743.5|6740.5|6744.6|6742.8|6745.3|6743.1|6743.2|6740.5|382
1647392700000|2022-03-16 01:05:00|6744.7|6742.9|6748|6746.2|6749.8|6747.2|6744.7|6742.9|339
1647393000000|2022-03-16 01:10:00|6748.1|6746.3|6748.9|6745.9|6749.2|6746.9|6746|6743.9|284
1647393300000|2022-03-16 01:15:00|6748.2|6746.4|6751.5|6749.7|6752.3|6750.5|6748.1|6746.1|449
1647393600000|2022-03-16 01:20:00|6751.6|6749.8|6750.9|6749.1|6751.9|6749.9|6749.5|6747.5|415
1647393900000|2022-03-16 01:25:00|6751|6749.2|6746.8|6745|6751.2|6749.4|6746.8|6745|334
1647394200000|2022-03-16 01:30:00|6746.9|6745.1|6746.3|6744.5|6747.8|6746|6745|6743.2|422
1647394500000|2022-03-16 01:35:00|6746.2|6744.4|6749|6747.2|6750.6|6748.4|6746.1|6744.3|343
1647394800000|2022-03-16 01:40:00|6749.1|6747.3|6752.8|6751|6753|6751.2|6748.8|6746.7|318
1647395100000|2022-03-16 01:45:00|6752.9|6751.1|6757.7|6755.9|6758.2|6756.4|6752|6750.2|357
1647395400000|2022-03-16 01:50:00|6757.6|6755.8|6761.6|6759.8|6762.9|6761.1|6757.6|6755.8|372
1647395700000|2022-03-16 01:55:00|6761.5|6759.7|6761.6|6759.8|6763.7|6761.3|6760.4|6758.2|323
1647396000000|2022-03-16 02:00:00|6761.7|6759.9|6763|6760|6765.1|6762.7|6761.1|6759.3|325
1647396300000|2022-03-16 02:05:00|6763.1|6760.1|6761.7|6759.9|6764.1|6761.7|6761.2|6759.4|323
1647396600000|2022-03-16 02:10:00|6762.6|6759.6|6764|6762.2|6765.9|6764.1|6762|6759.6|339
1647396900000|2022-03-16 02:15:00|6764.3|6762.5|6763.7|6761.9|6765.1|6763.1|6763.5|6761.6|176
1647397200000|2022-03-16 02:20:00|6763.6|6761.8|6765|6763.2|6765.9|6764.1|6763.5|6761.1|238
1647397500000|2022-03-16 02:25:00|6765.1|6763.3|6767.5|6764.5|6767.5|6765.5|6764.5|6762.1|263
1647397800000|2022-03-16 02:30:00|6767.6|6764.6|6769.8|6768|6770.1|6768|6766.3|6764.5|275
1647398100000|2022-03-16 02:35:00|6769.7|6767.9|6770.2|6767.2|6771.1|6768.8|6769|6766.9|297
1647398400000|2022-03-16 02:40:00|6770.1|6767.1|6770.2|6768.4|6771.2|6769|6768.5|6766.2|342
1647398700000|2022-03-16 02:45:00|6770.1|6768.3|6768.7|6766.9|6771|6768.5|6768.3|6765.8|282
1647399000000|2022-03-16 02:50:00|6768.8|6767|6766|6764.2|6769.8|6767.3|6765.9|6763.6|294
1647399300000|2022-03-16 02:55:00|6766.2|6764.4|6765|6763.2|6766.6|6764.4|6764.1|6761.9|312
1647399600000|2022-03-16 03:00:00|6765.1|6763.3|6765.3|6763.5|6765.6|6763.8|6764.4|6762.6|239
1647399900000|2022-03-16 03:05:00|6765.4|6763.6|6763.7|6761.9|6766.6|6764.1|6762.8|6761|254
1647400200000|2022-03-16 03:10:00|6763.6|6761.8|6763.4|6761.6|6765.4|6763.2|6762.9|6760.8|253
1647400500000|2022-03-16 03:15:00|6763|6761.2|6764.5|6762.7|6765.2|6763.3|6761.2|6759.1|280
1647400800000|2022-03-16 03:20:00|6764.4|6762.6|6765.2|6763.4|6765.8|6763.4|6763.6|6761|265
1647401100000|2022-03-16 03:25:00|6765.5|6763.7|6766.8|6763.8|6768.2|6765.7|6765.1|6762.7|276
1647401400000|2022-03-16 03:30:00|6766.9|6763.9|6767.5|6765.7|6768.7|6766.3|6765.7|6763.7|156
1647401700000|2022-03-16 03:35:00|6767.4|6765.6|6768.9|6765.9|6769.7|6767.5|6766.3|6764|202
1647402000000|2022-03-16 03:40:00|6768|6766.2|6766.8|6765|6768.7|6766.2|6765.2|6762.7|316
1647402300000|2022-03-16 03:45:00|6766.9|6765.1|6767.9|6764.9|6768|6765.5|6764.9|6762.6|276
1647402600000|2022-03-16 03:50:00|6767.8|6764.8|6767.5|6765.7|6768|6765.7|6765.5|6762.8|217
1647402900000|2022-03-16 03:55:00|6767.6|6765.8|6767.5|6764.5|6768.7|6766.3|6766.5|6764.1|257
1647403200000|2022-03-16 04:00:00|6766.8|6765|6766.4|6764.6|6768.6|6766.2|6765.6|6763.4|241
1647403500000|2022-03-16 04:05:00|6766.3|6764.5|6766.1|6764.3|6767.7|6765.2|6765.9|6763.8|225
1647403800000|2022-03-16 04:10:00|6766|6764.2|6765.9|6764.1|6768.2|6765.9|6765.8|6764|194
1647404100000|2022-03-16 04:15:00|6766|6764.2|6767|6765.2|6767.5|6765.6|6765.9|6764.1|120
1647404400000|2022-03-16 04:20:00|6766.9|6765.1|6766.3|6764.5|6767|6765.2|6765.9|6764|123
1647404700000|2022-03-16 04:25:00|6766.4|6764.6|6767.8|6766|6767.9|6766.1|6765.7|6763.9|125
1647405000000|2022-03-16 04:30:00|6767.7|6765.9|6768.6|6765.6|6770.1|6767.7|6767.4|6765.6|191
1647405300000|2022-03-16 04:35:00|6768.7|6765.7|6769.1|6767.3|6769.7|6767.3|6767.5|6765.5|176
1647405600000|2022-03-16 04:40:00|6769.2|6767.4|6769|6767.2|6770.6|6768|6768.4|6766|190
1647405900000|2022-03-16 04:45:00|6769.1|6767.3|6770.5|6767.5|6770.5|6768.3|6769.1|6766.5|186
1647406200000|2022-03-16 04:50:00|6770|6768.2|6771.3|6769.5|6772.1|6769.7|6769.7|6767.6|137
1647406500000|2022-03-16 04:55:00|6771.2|6769.4|6770.3|6768.5|6772.2|6770.1|6769.6|6767.6|208
1647406800000|2022-03-16 05:00:00|6770.4|6768.6|6770.7|6768.9|6771.7|6769.5|6770.1|6768.1|224
1647407100000|2022-03-16 05:05:00|6770.6|6768.8|6769|6767.2|6771.1|6769|6768.5|6766.1|164
1647407400000|2022-03-16 05:10:00|6769.2|6767.4|6769.3|6767.5|6770.2|6767.9|6768.5|6766.4|184
1647407700000|2022-03-16 05:15:00|6769.4|6767.6|6772.6|6770.8|6772.7|6770.8|6769.3|6767.1|201
1647408000000|2022-03-16 05:20:00|6772.7|6770.9|6774|6771|6774.6|6772.1|6772.7|6770.3|192
1647408300000|2022-03-16 05:25:00|6774.1|6771.1|6776.3|6774.5|6776.7|6774.9|6773.7|6771|189
1647408600000|2022-03-16 05:30:00|6776.2|6774.4|6777.5|6775.7|6778|6776|6775.2|6773.4|243
1647408900000|2022-03-16 05:35:00|6777.6|6775.8|6777.3|6775.5|6778.3|6776.1|6775.8|6774|267
1647409200000|2022-03-16 05:40:00|6777.4|6775.6|6781|6779.2|6781.7|6779.5|6777.3|6775.5|261
1647409500000|2022-03-16 05:45:00|6781.1|6779.3|6783.4|6781.6|6785.2|6782.7|6781|6779.2|371
1647409800000|2022-03-16 05:50:00|6783.3|6781.5|6782.6|6780.8|6783.5|6781.7|6780.9|6778.6|305
1647410100000|2022-03-16 05:55:00|6782.7|6780.9|6783.7|6780.7|6786.4|6784.1|6781.9|6779.6|337
1647410400000|2022-03-16 06:00:00|6782.8|6781|6780.2|6778.4|6783.4|6781|6779.3|6777.4|281
1647410700000|2022-03-16 06:05:00|6780.1|6778.3|6780.3|6778.5|6780.6|6778.8|6778.9|6777.1|264
1647411000000|2022-03-16 06:10:00|6780.2|6778.4|6780.2|6778.4|6781|6779|6779.9|6778|254
1647411300000|2022-03-16 06:15:00|6780.1|6778.3|6781.7|6779.9|6781.8|6780|6778.9|6776.9|310
1647411600000|2022-03-16 06:20:00|6781.6|6779.8|6782.7|6780.9|6784.3|6782.1|6781.3|6779.5|304
1647411900000|2022-03-16 06:25:00|6782.8|6781|6781.9|6780.1|6784.2|6782|6781.7|6779.5|275
1647412200000|2022-03-16 06:30:00|6781.8|6780|6783.5|6781.7|6783.9|6782.1|6780|6778.2|279
1647412500000|2022-03-16 06:35:00|6783.4|6781.6|6782.1|6780.3|6783.8|6781.7|6781.3|6778.9|281
1647412800000|2022-03-16 06:40:00|6782|6780.2|6783.8|6782|6784.2|6782.1|6781.2|6779|322
1647413100000|2022-03-16 06:45:00|6783.7|6781.9|6786.7|6784.9|6787.1|6785.3|6783|6781|286
1647413400000|2022-03-16 06:50:00|6786.6|6784.8|6786.7|6784.9|6788.6|6786.4|6784.8|6782.7|314
1647413700000|2022-03-16 06:55:00|6786.9|6783.9|6786.4|6783.4|6788|6785.6|6784.8|6782.6|247
1647414000000|2022-03-16 07:00:00|6786.1|6784.3|6784.7|6782.9|6786.5|6784.3|6784|6782|326
1647414300000|2022-03-16 07:05:00|6784.8|6783|6782.5|6780.7|6785.1|6783.1|6781.8|6779.4|349
1647414600000|2022-03-16 07:10:00|6782.4|6780.6|6781.4|6779.6|6784|6781.7|6780.8|6778.4|316
1647414900000|2022-03-16 07:15:00|6781.5|6779.7|6778.7|6776.9|6782.1|6780.3|6778.7|6776.9|351
1647415200000|2022-03-16 07:20:00|6778.8|6777|6778.7|6776.9|6780.1|6777.8|6776.8|6774.9|337
1647415500000|2022-03-16 07:25:00|6778.5|6776.7|6778.5|6776.7|6779.7|6777.9|6777.1|6775.3|381
1647415800000|2022-03-16 07:30:00|6778.6|6776.8|6777.3|6775.5|6778.7|6776.9|6776.6|6774.8|324
1647416100000|2022-03-16 07:35:00|6777.2|6775.4|6780.2|6778.4|6780.2|6778.4|6777|6774.9|303
1647416400000|2022-03-16 07:40:00|6780.1|6778.3|6781|6779.2|6782.4|6780.1|6779.7|6777.5|239
1647416700000|2022-03-16 07:45:00|6781.1|6779.3|6779.1|6777.3|6781.1|6779.3|6776.2|6774.4|406
1647417000000|2022-03-16 07:50:00|6779.2|6777.4|6783.6|6780.6|6783.9|6781.7|6779.1|6777|364
1647417300000|2022-03-16 07:55:00|6783.1|6781.3|6778.5|6776.7|6783.7|6781.6|6777|6774.7|412
1647417600000|2022-03-16 08:00:00|6778.6|6776.8|6781.9|6780.1|6782.2|6780.4|6777|6774.9|484
1647417900000|2022-03-16 08:05:00|6781.7|6779.9|6780.8|6779|6781.9|6779.9|6778.7|6776.5|369
1647418200000|2022-03-16 08:10:00|6780.9|6779.1|6783.6|6781.8|6783.9|6782.1|6780.6|6778.8|406
1647418500000|2022-03-16 08:15:00|6783.7|6781.9|6789.7|6786.7|6790.7|6788.7|6783|6781.2|512
1647418800000|2022-03-16 08:20:00|6789.1|6787.3|6784.4|6782.6|6789.5|6787.6|6782.7|6780.7|610
1647419100000|2022-03-16 08:25:00|6784.1|6782.3|6787.6|6785.8|6788.7|6786.4|6783.2|6781.4|505
1647419400000|2022-03-16 08:30:00|6787.7|6785.9|6788.3|6786.5|6788.3|6786.5|6784.5|6782.3|483
1647419700000|2022-03-16 08:35:00|6788.5|6786.7|6788.6|6786.8|6789.2|6787.2|6786.2|6784.3|434
1647420000000|2022-03-16 08:40:00|6788.5|6786.7|6789.9|6788.1|6790.1|6788.3|6786.9|6784.8|388
1647420300000|2022-03-16 08:45:00|6789.7|6787.9|6790.6|6788.8|6793.1|6790.7|6789.6|6787.8|355
1647420600000|2022-03-16 08:50:00|6790.5|6788.7|6789.8|6788|6792|6790.2|6789.3|6787.5|361
1647420900000|2022-03-16 08:55:00|6789.9|6788.1|6788.2|6786.4|6792.6|6790.8|6787.9|6786.1|388
1647421200000|2022-03-16 09:00:00|6788.1|6786.3|6789.7|6787.9|6790.2|6788|6787.7|6785.5|266
1647421500000|2022-03-16 09:05:00|6789.8|6788|6788.4|6786.6|6790.2|6788.4|6787.9|6785.6|329
1647421800000|2022-03-16 09:10:00|6788.5|6786.7|6788.2|6786.4|6790.1|6788.3|6787.9|6786.1|353
1647422100000|2022-03-16 09:15:00|6788.5|6786.7|6787.9|6786.1|6790.5|6788.7|6787.9|6786.1|326
1647422400000|2022-03-16 09:20:00|6788|6786.2|6786.1|6784.3|6788.4|6786.6|6785.3|6783.2|346
1647422700000|2022-03-16 09:25:00|6786|6784.2|6789.1|6787.3|6789.2|6787.3|6785.8|6783.5|290
1647423000000|2022-03-16 09:30:00|6789|6787.2|6791.4|6789.6|6791.8|6789.6|6789|6786.6|296
1647423300000|2022-03-16 09:35:00|6791.3|6789.5|6791.9|6790.1|6792.8|6790.6|6790.2|6788.1|297
1647423600000|2022-03-16 09:40:00|6791.7|6789.9|6791.7|6789.9|6792.6|6790.8|6790.9|6789.1|244
1647423900000|2022-03-16 09:45:00|6791.6|6789.8|6789.7|6787.9|6793|6791.2|6789.3|6787.5|263
1647424200000|2022-03-16 09:50:00|6789.6|6787.8|6789.2|6787.4|6791.1|6789.1|6789.1|6787.3|236
1647424500000|2022-03-16 09:55:00|6789.3|6787.5|6788.1|6786.3|6789.3|6787.5|6786.1|6784.3|269
1647424800000|2022-03-16 10:00:00|6788.2|6786.4|6790.4|6788.6|6791.3|6789|6785.8|6784|274
1647425100000|2022-03-16 10:05:00|6790.3|6788.5|6790.3|6788.5|6790.7|6788.9|6788.2|6785.9|349
1647425400000|2022-03-16 10:10:00|6790.4|6788.6|6795.2|6793.4|6796.5|6794.3|6790.3|6788.4|516
1647425700000|2022-03-16 10:15:00|6795|6793.2|6793.1|6791.3|6797.1|6794.9|6793.1|6791.3|457
1647426000000|2022-03-16 10:20:00|6793.2|6791.4|6793.2|6791.4|6795.4|6793.2|6792.5|6790.1|406
1647426300000|2022-03-16 10:25:00|6793.1|6791.3|6792.1|6790.3|6793.4|6791.3|6791.2|6789.3|328
1647426600000|2022-03-16 10:30:00|6791.8|6790|6791.2|6789.4|6792.6|6790.8|6790.3|6788.4|257
1647426900000|2022-03-16 10:35:00|6791.3|6789.5|6793.2|6791.4|6794.7|6792.5|6790.7|6788.9|299
1647427200000|2022-03-16 10:40:00|6793.3|6791.5|6793.4|6791.6|6793.9|6792.1|6791.9|6790.1|361
1647427500000|2022-03-16 10:45:00|6793.3|6791.5|6792.7|6790.9|6793.9|6792|6792.5|6790.7|353
1647427800000|2022-03-16 10:50:00|6792.6|6790.8|6793.2|6791.4|6793.4|6791.6|6792.4|6790.4|300
1647428100000|2022-03-16 10:55:00|6793.3|6791.5|6796|6793|6796.9|6795|6793.1|6791.3|339
1647428400000|2022-03-16 11:00:00|6795.8|6792.8|6796.5|6794.7|6797.1|6795|6794.4|6792.2|317
1647428700000|2022-03-16 11:05:00|6796.4|6794.6|6799.8|6798|6800.4|6798|6796.4|6794.3|333
1647429000000|2022-03-16 11:10:00|6799.7|6797.9|6797.7|6795.9|6800.8|6798.5|6797.7|6795.9|308
1647429300000|2022-03-16 11:15:00|6797.6|6795.8|6796.7|6794.9|6798.2|6796.4|6796.2|6793.9|333
1647429600000|2022-03-16 11:20:00|6796.6|6794.8|6798.7|6796.9|6798.9|6797.1|6796.3|6794|276
1647429900000|2022-03-16 11:25:00|6798.6|6796.8|6799.6|6797.8|6800.4|6798.1|6798.1|6796.3|201
1647430200000|2022-03-16 11:30:00|6799.7|6797.9|6800.7|6798.9|6800.9|6799.1|6799.6|6797.8|260
1647430500000|2022-03-16 11:35:00|6801|6799.2|6805.2|6803.4|6805.3|6803.5|6799.7|6797.9|261
1647430800000|2022-03-16 11:40:00|6805.3|6803.5|6806.4|6804.6|6806.8|6804.6|6804.7|6802.2|289
1647431100000|2022-03-16 11:45:00|6806.3|6804.5|6804.3|6802.5|6806.8|6804.6|6804.1|6802.3|319
1647431400000|2022-03-16 11:50:00|6804.4|6802.6|6804.6|6802.8|6805.3|6803.4|6802.5|6800.7|292
1647431700000|2022-03-16 11:55:00|6804.7|6802.9|6805.2|6802.2|6806.6|6804.8|6804.2|6802.1|245
1647432000000|2022-03-16 12:00:00|6804.6|6802.8|6803.6|6801.8|6805.7|6803.9|6802|6800.2|331
1647432300000|2022-03-16 12:05:00|6803.5|6801.7|6803.2|6801.4|6804.4|6802.6|6803|6801|246
1647432600000|2022-03-16 12:10:00|6803.3|6801.5|6804.2|6802.4|6805.6|6803.8|6803.2|6801.4|289
1647432900000|2022-03-16 12:15:00|6804.3|6802.5|6802.4|6800.6|6806.1|6803.8|6802.4|6800.6|285
1647433200000|2022-03-16 12:20:00|6802.5|6800.7|6800.8|6799|6803.3|6801.5|6799.8|6798|285
1647433500000|2022-03-16 12:25:00|6800.7|6798.9|6800|6796|6803.2|6800.6|6794.5|6790.5|310
1647433800000|2022-03-16 12:30:00|6799.2|6795.2|6804|6802.2|6805.1|6802.5|6793.7|6789.7|442
1647434100000|2022-03-16 12:35:00|6803.8|6802|6798.5|6796.7|6804|6802.2|6798.4|6796.6|427
1647434400000|2022-03-16 12:40:00|6798.6|6796.8|6798.2|6796.4|6799|6797.2|6796|6794|398
1647434700000|2022-03-16 12:45:00|6798|6796.2|6801|6799.2|6801.6|6799.2|6796.9|6795.1|370
1647435000000|2022-03-16 12:50:00|6800.9|6799.1|6803|6801.2|6804.3|6802|6800.8|6799|380
1647435300000|2022-03-16 12:55:00|6802.9|6801.1|6804|6802.2|6805.6|6803.6|6802.2|6800.2|334
1647435600000|2022-03-16 13:00:00|6803.9|6802.1|6803.7|6801.9|6805|6803.2|6802|6800.2|379
1647435900000|2022-03-16 13:05:00|6803.6|6801.8|6802.8|6801|6803.8|6802|6800.7|6798.9|380
1647436200000|2022-03-16 13:10:00|6802.9|6801.1|6800.8|6799|6804.2|6802.1|6800.4|6798.3|319
1647436500000|2022-03-16 13:15:00|6800.6|6798.8|6802.5|6800.7|6802.7|6800.9|6798.2|6796.4|327
1647436800000|2022-03-16 13:20:00|6802.2|6800.4|6806.3|6804.5|6806.4|6804.6|6801.6|6799.8|246
1647437100000|2022-03-16 13:25:00|6806.4|6804.6|6805.1|6803.3|6807|6804.7|6804.7|6802.7|231
1647437400000|2022-03-16 13:30:00|6805|6803.2|6807.4|6805.6|6807.6|6805.8|6804|6802.2|371
1647437700000|2022-03-16 13:35:00|6807.5|6805.7|6812.5|6810.7|6813.1|6810.7|6807.5|6805.7|373
1647438000000|2022-03-16 13:40:00|6812.4|6810.6|6813.1|6811.3|6815.6|6813.3|6811.3|6809.5|393
1647438300000|2022-03-16 13:45:00|6813|6811.2|6820.1|6817.1|6820.2|6817.4|6812.5|6810.7|411
1647438600000|2022-03-16 13:50:00|6820.2|6817.2|6816.5|6814.7|6820.2|6818.3|6815.5|6813.2|407
1647438900000|2022-03-16 13:55:00|6816.6|6814.8|6817.9|6814.9|6820.2|6818.1|6816.5|6814.7|339
1647439200000|2022-03-16 14:00:00|6818|6815|6814.4|6812.6|6819.4|6817.1|6813.3|6811.5|402
1647439500000|2022-03-16 14:05:00|6814.3|6812.5|6814.3|6812.5|6815.4|6813.5|6812.9|6811.1|421
1647439800000|2022-03-16 14:10:00|6814.2|6812.4|6820|6818.2|6820.1|6818.3|6810.8|6808.6|540
1647440100000|2022-03-16 14:15:00|6820.6|6817.6|6823.3|6820.3|6829.5|6827.1|6819.2|6817|781
1647440400000|2022-03-16 14:20:00|6822.3|6820.5|6823.2|6821.4|6827.2|6824.6|6822.2|6819.7|631
1647440700000|2022-03-16 14:25:00|6823.1|6821.3|6815.9|6814.1|6823.1|6821.3|6815.3|6812.9|548
1647441000000|2022-03-16 14:30:00|6816|6814.2|6809.4|6807.6|6817.4|6815|6809.4|6807|451
1647441300000|2022-03-16 14:35:00|6809.5|6807.7|6813.8|6810.8|6813.9|6811.6|6808.2|6806.1|518
1647441600000|2022-03-16 14:40:00|6813.6|6810.6|6805.3|6803.5|6813.9|6812.1|6803.4|6801.6|737
1647441900000|2022-03-16 14:45:00|6805.6|6803.8|6805.5|6803.7|6807.9|6805.9|6802.6|6800.2|659
1647442200000|2022-03-16 14:50:00|6805.6|6803.8|6805.2|6803.4|6806.6|6804.8|6801.4|6799.6|550
1647442500000|2022-03-16 14:55:00|6805.3|6803.5|6805.3|6803.5|6805.9|6803.6|6802.2|6800.3|546
1647442800000|2022-03-16 15:00:00|6805.4|6803.6|6809.2|6807.4|6811|6808.8|6802.8|6801|666
1647443100000|2022-03-16 15:05:00|6809.3|6807.5|6803.5|6800.5|6811|6808.5|6802.2|6800.3|668
1647443400000|2022-03-16 15:10:00|6803.4|6800.4|6803.2|6801.4|6806.3|6804.1|6802|6800.1|525
1647443700000|2022-03-16 15:15:00|6803.1|6801.3|6801.9|6800.1|6804.7|6802.2|6800.3|6798|519
1647444000000|2022-03-16 15:20:00|6802|6800.2|6804.7|6801.7|6805.3|6802.9|6801.1|6799|513
1647444300000|2022-03-16 15:25:00|6805|6802|6805.7|6803.9|6807.7|6805.9|6804|6801.9|403
1647444600000|2022-03-16 15:30:00|6805.8|6804|6806.7|6804.9|6807.8|6806|6805.7|6803.9|315
1647444900000|2022-03-16 15:35:00|6806.8|6805|6806.8|6805|6809.3|6807.5|6806.1|6804.3|380
1647445200000|2022-03-16 15:40:00|6806.9|6805.1|6806|6804.2|6807|6805.1|6804|6801.8|374
1647445500000|2022-03-16 15:45:00|6806.1|6804.3|6806.7|6804.9|6806.9|6805.1|6804.5|6802.3|358
1647445800000|2022-03-16 15:50:00|6806.6|6804.8|6808.7|6806.9|6809.5|6807.2|6804.6|6802.3|426
1647446100000|2022-03-16 15:55:00|6808.6|6806.8|6808.1|6806.3|6811.1|6809.3|6807.8|6806|457
1647446400000|2022-03-16 16:00:00|6808|6806.2|6810.5|6808.7|6810.6|6808.8|6806.6|6804.8|426
1647446700000|2022-03-16 16:05:00|6810.6|6808.8|6812.1|6810.3|6813.3|6811.4|6809.5|6807.3|415
1647447000000|2022-03-16 16:10:00|6812|6810.2|6813.1|6811.3|6813.2|6811.4|6810.5|6808.3|318
1647447300000|2022-03-16 16:15:00|6813.2|6811.4|6811.5|6808.5|6813.4|6811.4|6810.5|6808.2|418
1647447600000|2022-03-16 16:20:00|6811.4|6808.4|6810.3|6808.5|6812.3|6810|6808.3|6806.2|447
1647447900000|2022-03-16 16:25:00|6810.4|6808.6|6812.5|6809.5|6812.5|6809.9|6810.1|6807.7|388
1647448200000|2022-03-16 16:30:00|6812.4|6809.4|6814.6|6812.8|6815.6|6813.5|6811|6808.8|403
1647448500000|2022-03-16 16:35:00|6814.9|6813.1|6814.2|6812.4|6815.9|6813.4|6813.4|6811.1|321
1647448800000|2022-03-16 16:40:00|6814.1|6812.3|6814.4|6812.6|6815.1|6813.1|6812.6|6810.6|288
1647449100000|2022-03-16 16:45:00|6814.5|6812.7|6811.6|6809.8|6815.3|6813.1|6810.6|6808.8|387
1647449400000|2022-03-16 16:50:00|6811.7|6809.9|6813.2|6811.4|6815.2|6812.7|6811.6|6809.8|404
1647449700000|2022-03-16 16:55:00|6813.1|6811.3|6812.1|6810.3|6815.8|6813.9|6812.1|6810.3|366
1647450000000|2022-03-16 17:00:00|6812.2|6810.4|6810.8|6807.8|6812.5|6810.7|6808.7|6806.5|306
1647450300000|2022-03-16 17:05:00|6810.1|6808.3|6809.8|6808|6810.7|6808.8|6807|6804.7|394
1647450600000|2022-03-16 17:10:00|6810.7|6807.7|6810.2|6808.4|6811.2|6808.9|6808.4|6806.1|439
1647450900000|2022-03-16 17:15:00|6810.3|6808.5|6810.3|6808.5|6811.3|6809.5|6808.9|6806.6|402
1647451200000|2022-03-16 17:20:00|6810.2|6808.4|6808.9|6807.1|6810.7|6808.6|6807.1|6805.1|367
1647451500000|2022-03-16 17:25:00|6809|6807.2|6806.9|6805.1|6809.6|6807.6|6806.4|6804.1|337
1647451800000|2022-03-16 17:30:00|6806.8|6805|6808.8|6805.8|6811.5|6809.1|6806.8|6804.7|434
1647452100000|2022-03-16 17:35:00|6808.7|6805.7|6808.4|6806.6|6809.8|6807.6|6808|6805.6|392
1647452400000|2022-03-16 17:40:00|6808.3|6806.5|6811.3|6808.3|6811.4|6809|6806.5|6804.2|373
1647452700000|2022-03-16 17:45:00|6811.1|6808.1|6808.1|6806.3|6812.2|6809.9|6808|6806|323
1647453000000|2022-03-16 17:50:00|6808.2|6806.4|6806|6803|6808.2|6806.4|6804|6801|388
1647453300000|2022-03-16 17:55:00|6805.9|6802.9|6808.4|6804.4|6810.3|6807.3|6805.8|6802.4|475
1647453600000|2022-03-16 18:00:00|6795.6|6791.6|6787.7|6784.7|6809.3|6805.3|6787.5|6784.6|1060
1647453900000|2022-03-16 18:05:00|6787.9|6784.9|6788.6|6785.6|6799.9|6796.9|6783.1|6779.7|843
1647454200000|2022-03-16 18:10:00|6788.7|6785.7|6787.7|6784.7|6793.8|6790.8|6785.7|6782.7|803
1647454500000|2022-03-16 18:15:00|6787.9|6784.9|6790.9|6787.9|6795.9|6792.9|6785.9|6782.9|784
1647454800000|2022-03-16 18:20:00|6791.7|6788.7|6779.6|6776.6|6792.2|6789.2|6779.3|6776.3|907
1647455100000|2022-03-16 18:25:00|6779.2|6776.2|6782.7|6779.7|6787.1|6784.1|6779.1|6776.1|731
1647455400000|2022-03-16 18:30:00|6782.6|6779.6|6779|6776|6782.9|6780.3|6769.1|6766.1|842
1647455700000|2022-03-16 18:35:00|6778.9|6775.9|6798.7|6795.7|6800.1|6797.1|6777.7|6774.7|857
1647456000000|2022-03-16 18:40:00|6798.9|6795.9|6808.6|6805.6|6808.8|6805.8|6797.8|6794.8|773
1647456300000|2022-03-16 18:45:00|6808.7|6805.7|6815.3|6812.3|6817.8|6814.8|6805.8|6802.8|854
1647456600000|2022-03-16 18:50:00|6815.2|6812.2|6820.3|6817.3|6823.1|6820.1|6807.4|6804.4|837
1647456900000|2022-03-16 18:55:00|6820.4|6817.4|6819.7|6816.7|6827.8|6824.8|6819.7|6816.7|847
1647457200000|2022-03-16 19:00:00|6820.1|6817.1|6819.3|6816.3|6821.2|6818.2|6811.2|6808.2|704
1647457500000|2022-03-16 19:05:00|6820.4|6817.4|6810.7|6807.7|6822.9|6819.9|6808.1|6805.1|786
1647457800000|2022-03-16 19:10:00|6811.3|6808.3|6819.6|6816.6|6819.6|6816.6|6811.3|6808.3|678
1647458100000|2022-03-16 19:15:00|6819.5|6816.5|6825.5|6822.5|6827|6824|6814.7|6811.7|628
1647458400000|2022-03-16 19:20:00|6825.4|6822.4|6825.9|6822.9|6827|6824|6821.7|6818.7|633
1647458700000|2022-03-16 19:25:00|6826.2|6823.2|6830.9|6827.9|6831.3|6828.3|6826.1|6823.1|625
1647459000000|2022-03-16 19:30:00|6830.8|6827.8|6829.7|6826.7|6831.9|6828.9|6824.6|6821.6|629
1647459300000|2022-03-16 19:35:00|6829.5|6826.5|6835.1|6832.1|6836.3|6833.3|6829.5|6826.5|581
1647459600000|2022-03-16 19:40:00|6835|6832|6839.1|6836.1|6840.5|6837.5|6833.3|6830.3|459
1647459900000|2022-03-16 19:45:00|6838.9|6835.9|6840.7|6837.7|6841.7|6839.3|6838.1|6835.1|585
1647460200000|2022-03-16 19:50:00|6840.6|6837.6|6843.4|6840.4|6843.9|6840.9|6840.4|6837.4|475
1647460500000|2022-03-16 19:55:00|6843.2|6840.2|6846.1|6843.1|6846.1|6843.1|6841.9|6838.9|390
1647460800000|2022-03-16 20:00:00|6845.9|6842.9|6841|6838|6846.4|6843.7|6841|6838|376
1647461100000|2022-03-16 20:05:00|6841.1|6838.1|6836.4|6833.4|6841.2|6838.2|6836.3|6833.3|260
1647461400000|2022-03-16 20:10:00|6836.5|6833.5|6838.4|6835.4|6839.1|6836.1|6836.1|6833.1|308
1647461700000|2022-03-16 20:15:00|6838.5|6835.5|6842.3|6839.3|6842.4|6839.4|6837.4|6834.4|390
1647462000000|2022-03-16 20:20:00|6842.2|6839.2|6841.7|6838.7|6842.7|6839.7|6841.4|6838.4|348
1647462300000|2022-03-16 20:25:00|6841.8|6838.8|6842|6839|6842.9|6840.1|6841.5|6838.5|261
1647462600000|2022-03-16 20:30:00|6841.9|6838.9|6843.7|6840.7|6844.6|6842.4|6841.7|6838.7|189
1647462900000|2022-03-16 20:35:00|6843.4|6840.4|6841|6838|6843.8|6840.8|6840.3|6837.3|272
1647463200000|2022-03-16 20:40:00|6840.9|6837.9|6842.9|6839.9|6843|6840|6839.7|6836.7|280
1647463500000|2022-03-16 20:45:00|6842.8|6839.8|6842.2|6839.2|6844|6841|6841.6|6838.6|302
1647463800000|2022-03-16 20:50:00|6842.1|6839.1|6839.5|6836.5|6842.6|6839.6|6838.9|6835.9|287
1647464100000|2022-03-16 20:55:00|6839.7|6836.7|6839.7|6835.7|6841.1|6838.1|6838.4|6834.4|306
1647464400000|2022-03-16 21:00:00|6839.8|6835.8|6839.7|6835.7|6842.6|6838.6|6839.3|6835.3|61
1647464700000|2022-03-16 21:05:00|6840.5|6836.5|6839.8|6835.8|6841|6837|6839.2|6835.2|83
1647465000000|2022-03-16 21:10:00|6839.9|6835.9|6833.7|6829.7|6841.6|6837.6|6829.3|6825.3|195
1647465300000|2022-03-16 21:15:00|6835.3|6831.3|6836.8|6832.8|6838.8|6834.8|6832.9|6828.9|237
1647465600000|2022-03-16 21:20:00|6836.9|6832.9|6838.7|6834.7|6841.7|6837.7|6836.2|6832.2|167
1647465900000|2022-03-16 21:25:00|6838.6|6834.6|6837.8|6834.8|6839|6835|6837.3|6833.4|96
1647466200000|2022-03-16 21:30:00|6837.7|6834.7|6838.2|6834.2|6839.7|6835.7|6837.2|6833.6|137
1647466500000|2022-03-16 21:35:00|6838.4|6834.4|6838.8|6835|6839.1|6835.1|6838.1|6834.3|103
1647466800000|2022-03-16 21:40:00|6838.6|6834.9|6837.1|6833.1|6839.3|6835.3|6832.6|6828.6|163
1647467100000|2022-03-16 21:45:00|6835.4|6831.4|6833.3|6829.3|6839.1|6835.1|6831.6|6827.6|296
1647467400000|2022-03-16 21:50:00|6833.2|6829.2|6834.7|6830.7|6835.3|6831.3|6832.2|6828.2|264
1647467700000|2022-03-16 21:55:00|6834.8|6830.8|6827.6|6823.6|6835.5|6831.5|6825.4|6821.4|158
1647468000000|2022-03-16 22:00:00|6825.8|6821.8|6832.9|6828.9|6834.7|6830.9|6824.3|6820.3|473
1647468300000|2022-03-16 22:05:00|6835.3|6831.3|6835.6|6832.6|6837|6833.7|6834.2|6830.2|339
1647468600000|2022-03-16 22:10:00|6835.7|6832.7|6836.3|6833.3|6838.4|6835|6834.8|6831.7|250
1647468900000|2022-03-16 22:15:00|6836.2|6833.2|6834.7|6831.7|6836.9|6833.6|6834.6|6831.6|169
1647469200000|2022-03-16 22:20:00|6834.6|6831.6|6831.9|6828.9|6835.6|6832.3|6829.9|6826.7|283
1647469500000|2022-03-16 22:25:00|6831.8|6828.8|6836.3|6833.3|6836.6|6833.6|6831.3|6828.3|195
1647469800000|2022-03-16 22:30:00|6836.4|6833.4|6834.9|6831.9|6837.1|6834.1|6833.7|6830.6|313
1647470100000|2022-03-16 22:35:00|6834.8|6831.8|6836.2|6833.2|6837.2|6834.2|6834.6|6831.6|249
1647470400000|2022-03-16 22:40:00|6836.3|6833.3|6834.8|6831.8|6836.9|6833.9|6834.2|6831.3|169
1647470700000|2022-03-16 22:45:00|6834.7|6831.7|6835.2|6832.2|6836.4|6833.4|6834.7|6831.7|112
1647471000000|2022-03-16 22:50:00|6834.8|6831.8|6835.6|6832.6|6835.7|6832.7|6834.6|6831.6|135
1647471300000|2022-03-16 22:55:00|6835.8|6832.8|6831.6|6828.6|6835.8|6832.8|6831.4|6828.4|171
1647471600000|2022-03-16 23:00:00|6831.7|6828.7|6832.2|6829.2|6834|6831|6831.3|6828.3|245
1647471900000|2022-03-16 23:05:00|6832.3|6829.3|6831.5|6828.5|6832.3|6829.3|6830.1|6827.1|253
1647472200000|2022-03-16 23:10:00|6831.4|6828.4|6829.9|6826.9|6832.5|6829.5|6829.6|6826.6|342
1647472500000|2022-03-16 23:15:00|6830.1|6827.1|6829.5|6826.5|6831.1|6828.6|6828.4|6825.9|259
1647472800000|2022-03-16 23:20:00|6829.1|6827.3|6828.8|6825.8|6830.6|6827.8|6828.2|6825.5|220
1647473100000|2022-03-16 23:25:00|6828.9|6825.9|6829.8|6826.8|6830.8|6828.3|6828.3|6825.8|211
1647473400000|2022-03-16 23:30:00|6829.9|6826.9|6831.3|6828.3|6832.6|6830.2|6829.8|6826.9|298
1647473700000|2022-03-16 23:35:00|6831|6828|6829.8|6828|6833.8|6831.5|6829.6|6827.3|254
1647474000000|2022-03-16 23:40:00|6829.7|6827.9|6829.8|6828|6831|6828.6|6828.9|6826.4|262
1647474300000|2022-03-16 23:45:00|6830.5|6827.5|6832.1|6829.1|6832.2|6829.7|6829.6|6827|295
1647474600000|2022-03-16 23:50:00|6832|6829|6832.6|6829.6|6834.1|6831.4|6830.8|6828.4|337
1647474900000|2022-03-16 23:55:00|6832.7|6829.7|6831.3|6828.3|6832.7|6829.7|6830.3|6827.8|354
1647475200000|2022-03-17 00:00:00|6831.4|6828.4|6831.6|6829.8|6833|6831|6830.1|6827.5|514
1647475500000|2022-03-17 00:05:00|6831.5|6829.7|6842.6|6839.6|6843|6840.6|6831.5|6829.1|385
1647475800000|2022-03-17 00:10:00|6842.8|6839.8|6839.6|6837.8|6844.2|6841.8|6838.6|6836.3|330
1647476100000|2022-03-17 00:15:00|6839.4|6837.6|6838.9|6835.9|6840.1|6837.7|6835.4|6832.5|351
1647476400000|2022-03-17 00:20:00|6839|6836|6835.2|6833.4|6839.5|6837.1|6835.1|6832.7|242
1647476700000|2022-03-17 00:25:00|6835.3|6833.5|6836.2|6832.2|6836.8|6834.7|6834.3|6830.3|289
1647477000000|2022-03-17 00:30:00|6835.1|6831.1|6838.1|6835.1|6841.3|6838.3|6835.1|6831.1|503
1647477300000|2022-03-17 00:35:00|6838.2|6835.2|6841.2|6838.2|6843.7|6841.8|6837|6834.5|472
1647477600000|2022-03-17 00:40:00|6841.1|6838.1|6840.6|6837.6|6843.9|6841.6|6839.3|6837.4|386
1647477900000|2022-03-17 00:45:00|6840|6838.2|6842.5|6840.7|6843.2|6841|6840|6838.1|321
1647478200000|2022-03-17 00:50:00|6842.4|6840.6|6843.7|6841.9|6846.8|6844.4|6840.8|6838.6|462
1647478500000|2022-03-17 00:55:00|6842.9|6841.1|6844.1|6842.3|6845.6|6843.8|6841|6838.8|411
1647478800000|2022-03-17 01:00:00|6844.2|6842.4|6843.5|6841.7|6844.9|6842.8|6841.7|6839.3|449
1647479100000|2022-03-17 01:05:00|6843.4|6841.6|6839.5|6836.5|6843.9|6842.1|6837.5|6835.4|347
1647479400000|2022-03-17 01:10:00|6839.4|6836.4|6838.8|6837|6840.9|6838.4|6837.9|6835.5|270
1647479700000|2022-03-17 01:15:00|6838.9|6837.1|6839.2|6837.4|6840.2|6837.9|6836.6|6834.8|279
1647480000000|2022-03-17 01:20:00|6839.3|6837.5|6839.9|6838.1|6842.1|6839.5|6837.9|6835.9|346
1647480300000|2022-03-17 01:25:00|6840|6838.2|6838|6836.2|6842.1|6839.8|6837.5|6835.6|443
1647480600000|2022-03-17 01:30:00|6838.3|6836.5|6838.5|6835.5|6842.1|6839.6|6837.2|6835.3|529
1647480900000|2022-03-17 01:35:00|6837.5|6835.7|6836.3|6833.3|6839.2|6837.2|6835.5|6833.2|478
1647481200000|2022-03-17 01:40:00|6835.6|6833.8|6837.3|6834.3|6838.1|6835.9|6834.7|6832.2|518
1647481500000|2022-03-17 01:45:00|6837.4|6834.4|6828.1|6826.3|6837.5|6835.1|6828.1|6825.6|446
1647481800000|2022-03-17 01:50:00|6828.2|6826.4|6827.4|6824.4|6829.5|6827.2|6824.7|6822.1|551
1647482100000|2022-03-17 01:55:00|6827.3|6824.3|6830|6827|6831.4|6829|6826.4|6824|501
1647482400000|2022-03-17 02:00:00|6830.1|6827.1|6832.9|6831.1|6835.7|6833.2|6829|6826.7|430
1647482700000|2022-03-17 02:05:00|6832.8|6831|6832.9|6829.9|6834.5|6832.1|6831.1|6829.3|348
1647483000000|2022-03-17 02:10:00|6833|6830|6833.5|6831.7|6835.2|6833|6831.6|6829.2|412
1647483300000|2022-03-17 02:15:00|6833.6|6831.8|6833.4|6830.4|6835.3|6833|6832.2|6829.8|333
1647483600000|2022-03-17 02:20:00|6833.3|6830.3|6840.5|6837.5|6840.9|6838.2|6832.7|6830|377
1647483900000|2022-03-17 02:25:00|6840.6|6837.6|6844.3|6842.5|6844.3|6842.5|6840.2|6837.5|396
1647484200000|2022-03-17 02:30:00|6844.2|6842.4|6846.8|6843.8|6847.7|6845.4|6843.5|6841.1|320
1647484500000|2022-03-17 02:35:00|6846.7|6843.7|6844.9|6843.1|6847|6844.7|6844|6841.7|334
1647484800000|2022-03-17 02:40:00|6845.5|6842.5|6841.6|6839.8|6845.5|6842.8|6841.4|6838.8|262
1647485100000|2022-03-17 02:45:00|6842.4|6839.4|6843.5|6840.5|6844.6|6842|6842|6839.4|300
1647485400000|2022-03-17 02:50:00|6843.4|6840.4|6846.9|6845.1|6847.5|6845.3|6842.9|6840.4|347
1647485700000|2022-03-17 02:55:00|6847|6845.2|6849.9|6848.1|6851.1|6848.7|6846.5|6844.2|310
1647486000000|2022-03-17 03:00:00|6849.8|6848|6849|6847.2|6850.6|6848.6|6847.4|6845.3|321
1647486300000|2022-03-17 03:05:00|6848.9|6847.1|6846.6|6844.8|6849.5|6847.5|6846.4|6844.2|288
1647486600000|2022-03-17 03:10:00|6847.3|6844.3|6845|6843.2|6847.3|6845|6844.1|6842.2|256
1647486900000|2022-03-17 03:15:00|6844.9|6843.1|6844.9|6843.1|6846.8|6844.4|6844.2|6842.2|294
1647487200000|2022-03-17 03:20:00|6844.8|6843|6842.5|6839.5|6845.1|6843.1|6841.4|6839.1|333
1647487500000|2022-03-17 03:25:00|6842.4|6839.4|6843.8|6840.8|6844|6841.6|6841.3|6838.9|325
1647487800000|2022-03-17 03:30:00|6843.7|6840.7|6845.4|6842.4|6845.8|6842.8|6843.2|6840.6|295
1647488100000|2022-03-17 03:35:00|6845.3|6842.3|6845.2|6843.4|6846.4|6844.1|6843.7|6841.6|237
1647488400000|2022-03-17 03:40:00|6845.1|6843.3|6846.9|6843.9|6848.4|6846|6844.8|6842.5|235
1647488700000|2022-03-17 03:45:00|6847.1|6844.1|6843.1|6841.3|6847.4|6844.9|6843|6840.7|295
1647489000000|2022-03-17 03:50:00|6843.2|6841.4|6843.9|6842.1|6844.9|6842.5|6842.9|6840.5|276
1647489300000|2022-03-17 03:55:00|6843.8|6842|6845|6842|6845.1|6842.9|6842.9|6840.3|262
1647489600000|2022-03-17 04:00:00|6844.9|6841.9|6841.6|6839.8|6845.4|6842.6|6841.2|6838.8|271
1647489900000|2022-03-17 04:05:00|6842|6840.2|6840.6|6838.8|6842.1|6840.3|6840.1|6838|165
1647490200000|2022-03-17 04:10:00|6840.7|6838.9|6844.7|6842.9|6845.6|6843.1|6840.6|6838.2|208
1647490500000|2022-03-17 04:15:00|6844.8|6843|6847|6845.2|6848|6845.4|6844.3|6841.8|188
1647490800000|2022-03-17 04:20:00|6846.9|6845.1|6845.5|6843.7|6847.4|6845.2|6845.3|6842.8|166
1647491100000|2022-03-17 04:25:00|6845.6|6843.8|6843.7|6841.9|6846.3|6843.9|6843.6|6841.3|133
1647491400000|2022-03-17 04:30:00|6843.5|6841.7|6844.6|6841.6|6844.8|6842.3|6842.4|6840.3|167
1647491700000|2022-03-17 04:35:00|6844.7|6841.7|6844.4|6841.4|6845.1|6842.7|6842.9|6840.5|203
1647492000000|2022-03-17 04:40:00|6843.9|6842.1|6844.7|6842.9|6845.6|6843|6843.8|6841.3|186
1647492300000|2022-03-17 04:45:00|6844.8|6843|6845.4|6843.6|6846.1|6843.6|6844.7|6842.3|183
1647492600000|2022-03-17 04:50:00|6845.3|6843.5|6849.4|6847.6|6850.4|6848.2|6845.3|6843.5|206
1647492900000|2022-03-17 04:55:00|6849.3|6847.5|6846.3|6844.5|6849.8|6847.6|6845.4|6843.2|250
1647493200000|2022-03-17 05:00:00|6846.4|6844.6|6844.9|6843.1|6847|6844.8|6844.6|6842.2|247
1647493500000|2022-03-17 05:05:00|6844.8|6843|6843.4|6841.6|6845.4|6843.2|6842|6839.9|286
1647493800000|2022-03-17 05:10:00|6843.5|6841.7|6844.7|6842.9|6845.3|6843.5|6842.7|6840.4|306
1647494100000|2022-03-17 05:15:00|6844.5|6842.7|6845.2|6843.4|6845.5|6843.7|6843.6|6841.3|190
1647494400000|2022-03-17 05:20:00|6845.3|6843.5|6841.6|6839.8|6846.3|6843.9|6841.3|6839.5|271
1647494700000|2022-03-17 05:25:00|6841.5|6839.7|6838.9|6837.1|6841.6|6839.8|6837|6835.2|317
1647495000000|2022-03-17 05:30:00|6839|6837.2|6838.4|6836.6|6839.6|6837.6|6837|6834.8|307
1647495300000|2022-03-17 05:35:00|6838.7|6836.9|6839.8|6838|6841.1|6838.8|6838|6836|254
1647495600000|2022-03-17 05:40:00|6839.7|6837.9|6841.2|6839.4|6842.1|6839.9|6839.2|6836.9|242
1647495900000|2022-03-17 05:45:00|6841.5|6839.7|6841.8|6840|6842.3|6840.4|6841.2|6839.3|155
1647496200000|2022-03-17 05:50:00|6841.9|6840.1|6843.1|6841.3|6843.1|6841.3|6841.2|6839.4|200
1647496500000|2022-03-17 05:55:00|6843.3|6841.5|6843.6|6841.8|6844.1|6842.3|6842.7|6840.5|239
1647496800000|2022-03-17 06:00:00|6843.7|6841.9|6841.9|6840.1|6847.2|6845.4|6841.6|6839.8|354
1647497100000|2022-03-17 06:05:00|6842|6840.2|6843.1|6841.3|6843.8|6842|6841.5|6839.7|285
1647497400000|2022-03-17 06:10:00|6843.2|6841.4|6841.6|6839.8|6843.7|6841.9|6841.1|6838.7|286
1647497700000|2022-03-17 06:15:00|6841.4|6839.6|6840|6838.2|6842.3|6839.7|6838.9|6837|250
1647498000000|2022-03-17 06:20:00|6839.9|6838.1|6839.7|6837.9|6840.1|6838.1|6836.5|6834.7|285
1647498300000|2022-03-17 06:25:00|6839.6|6837.8|6841.9|6840.1|6843.3|6841.1|6839.1|6837|278
1647498600000|2022-03-17 06:30:00|6842.1|6840.3|6843.4|6841.6|6844.2|6841.7|6840|6838|280
1647498900000|2022-03-17 06:35:00|6843.3|6841.5|6845|6843.2|6845.6|6843.2|6843.2|6841.1|233
1647499200000|2022-03-17 06:40:00|6845.1|6843.3|6845|6843.2|6847|6844.8|6843.7|6841.5|243
1647499500000|2022-03-17 06:45:00|6844.9|6843.1|6843.5|6841.7|6845.8|6843.6|6843|6841.1|235
1647499800000|2022-03-17 06:50:00|6844.1|6841.1|6842.2|6840.4|6846.2|6844.2|6842.1|6840.3|272
1647500100000|2022-03-17 06:55:00|6842.1|6840.3|6843.6|6840.6|6845.8|6843.4|6842.1|6840.3|341
1647500400000|2022-03-17 07:00:00|6843.9|6840.9|6842.6|6840.8|6844.5|6842|6840.5|6838.3|394
1647500700000|2022-03-17 07:05:00|6842.5|6840.7|6844.4|6842.6|6846.1|6843.9|6842|6839.6|368
1647501000000|2022-03-17 07:10:00|6845.1|6842.1|6847.6|6845.8|6848.3|6846|6843.1|6841.3|376
1647501300000|2022-03-17 07:15:00|6848.3|6845.3|6842.6|6840.8|6849.4|6847.1|6842.5|6840.7|407
1647501600000|2022-03-17 07:20:00|6842.5|6840.7|6840.7|6838.9|6842.5|6840.7|6839.3|6837|394
1647501900000|2022-03-17 07:25:00|6840.6|6838.8|6844|6842.2|6845.1|6842.8|6840.6|6838.6|287
1647502200000|2022-03-17 07:30:00|6844.1|6842.3|6841.4|6839.6|6844.5|6842.7|6840.6|6838.2|321
1647502500000|2022-03-17 07:35:00|6841.5|6839.7|6841.7|6839.9|6841.7|6839.9|6838.1|6835.6|335
1647502800000|2022-03-17 07:40:00|6842|6840.2|6842.3|6840.5|6842.6|6840.8|6839.6|6837.8|296
1647503100000|2022-03-17 07:45:00|6842.6|6840.8|6843.7|6841.9|6843.8|6842|6842|6839.8|285
1647503400000|2022-03-17 07:50:00|6843.8|6842|6845.7|6843.9|6847.5|6845.7|6843.8|6842|309
1647503700000|2022-03-17 07:55:00|6845.6|6843.8|6851.6|6849.8|6851.9|6850.1|6842.8|6840.9|383
1647504000000|2022-03-17 08:00:00|6852.1|6849.1|6850.2|6847.2|6852.4|6850|6848.7|6846.2|470
1647504300000|2022-03-17 08:05:00|6850|6847|6849.5|6847.7|6850.9|6849|6847.8|6845.5|433
1647504600000|2022-03-17 08:10:00|6849.6|6847.8|6848.1|6846.3|6850|6848.2|6846.8|6844.7|361
1647504900000|2022-03-17 08:15:00|6848.2|6846.4|6850.5|6848.7|6851.3|6849.5|6848.2|6846.4|393
1647505200000|2022-03-17 08:20:00|6850.4|6848.6|6846.4|6844.6|6851.2|6849.2|6846|6844.2|362
1647505500000|2022-03-17 08:25:00|6846.3|6844.5|6848.7|6846.9|6851.7|6849.9|6846.1|6844.3|445
1647505800000|2022-03-17 08:30:00|6848.8|6847|6847.6|6845.8|6849.3|6847.5|6846.4|6844.6|440
1647506100000|2022-03-17 08:35:00|6847.7|6845.9|6848.3|6846.5|6849.4|6847|6846.3|6844.5|409
1647506400000|2022-03-17 08:40:00|6848.2|6846.4|6848.8|6847|6851.3|6848.8|6847.2|6845.1|443
1647506700000|2022-03-17 08:45:00|6848.7|6846.9|6848.4|6846.6|6850.1|6847.9|6846.8|6844.5|484
1647507000000|2022-03-17 08:50:00|6848.5|6846.7|6848|6846.2|6849.6|6847.8|6847.1|6845.3|373
1647507300000|2022-03-17 08:55:00|6847.8|6846|6846.1|6844.3|6848.1|6846.3|6846|6844.2|307
1647507600000|2022-03-17 09:00:00|6846.3|6844.5|6846.6|6844.8|6848.4|6846.6|6845.1|6843.3|295
1647507900000|2022-03-17 09:05:00|6846.5|6844.7|6844.8|6843|6846.6|6844.8|6843.7|6841.6|385
1647508200000|2022-03-17 09:10:00|6844.7|6842.9|6846.7|6844.9|6847.3|6845|6843.9|6841.7|401
1647508500000|2022-03-17 09:15:00|6846.8|6845|6846.5|6844.7|6848|6846.2|6844.9|6843.1|363
1647508800000|2022-03-17 09:20:00|6846.4|6844.6|6847.3|6845.5|6847.4|6845.6|6844.4|6842.6|385
1647509100000|2022-03-17 09:25:00|6847.2|6845.4|6846.1|6844.3|6848.7|6846.9|6845.8|6844|302
1647509400000|2022-03-17 09:30:00|6846|6844.2|6845.1|6843.3|6846.6|6844.8|6844.7|6842.9|391
1647509700000|2022-03-17 09:35:00|6845|6843.2|6845.6|6843.8|6846.8|6845|6844.7|6842.9|339
1647510000000|2022-03-17 09:40:00|6845.7|6843.9|6843.9|6842.1|6845.7|6843.9|6843.4|6841.6|278
1647510300000|2022-03-17 09:45:00|6843.8|6842|6844.9|6843.1|6846.3|6844.5|6843.8|6842|314
1647510600000|2022-03-17 09:50:00|6844.8|6843|6846.7|6844.9|6846.8|6845|6843.9|6842.1|305
1647510900000|2022-03-17 09:55:00|6846.6|6844.8|6847.9|6846.1|6849.9|6848.1|6846.6|6844.8|418
1647511200000|2022-03-17 10:00:00|6847.8|6846|6845|6843.2|6848.5|6846.1|6839.8|6836.8|697
1647511500000|2022-03-17 10:05:00|6844.9|6843.1|6838.2|6836.4|6844.9|6843.1|6836.7|6834.9|519
1647511800000|2022-03-17 10:10:00|6838.1|6836.3|6840.3|6838.5|6841.6|6839.5|6836.7|6834.7|405
1647512100000|2022-03-17 10:15:00|6840.7|6838.9|6843.8|6842|6844.7|6842.7|6839.3|6837.5|415
1647512400000|2022-03-17 10:20:00|6844.1|6842.3|6845.8|6842.8|6845.8|6843.6|6843.4|6841.6|314
1647512700000|2022-03-17 10:25:00|6845.9|6842.9|6847.3|6845.5|6847.5|6845.7|6844.3|6842.5|420
1647513000000|2022-03-17 10:30:00|6847.5|6845.7|6849.3|6847.5|6849.6|6847.8|6846.3|6844.3|415
1647513300000|2022-03-17 10:35:00|6849.2|6847.4|6848.7|6846.9|6849.3|6847.5|6846.8|6845|371
1647513600000|2022-03-17 10:40:00|6848.3|6846.5|6849|6847.2|6850.4|6848.6|6848.2|6846.4|300
1647513900000|2022-03-17 10:45:00|6848.9|6847.1|6849.8|6848|6849.9|6848.1|6847.1|6845.3|267
1647514200000|2022-03-17 10:50:00|6849.7|6847.9|6850.8|6849|6851.6|6849.8|6849.7|6847.9|282
1647514500000|2022-03-17 10:55:00|6850.7|6848.9|6852.3|6850.5|6852.9|6851.1|6850.3|6848.5|250
1647514800000|2022-03-17 11:00:00|6852.2|6850.4|6855.4|6853.6|6855.5|6853.7|6851.6|6849.8|279
1647515100000|2022-03-17 11:05:00|6855.3|6853.5|6856.8|6855|6857.9|6855.6|6855.3|6853.5|238
1647515400000|2022-03-17 11:10:00|6856.7|6854.9|6856.6|6854.8|6858.8|6857|6856.6|6854.8|204
1647515700000|2022-03-17 11:15:00|6856.5|6854.7|6856.9|6855.1|6858.3|6856.4|6856.4|6854.6|251
1647516000000|2022-03-17 11:20:00|6857|6855.2|6855.6|6853.8|6857|6855.2|6855.2|6853.4|212
1647516300000|2022-03-17 11:25:00|6855.7|6853.9|6855.8|6854|6857.8|6855.4|6854.7|6852.9|270
1647516600000|2022-03-17 11:30:00|6855.9|6854.1|6854.8|6853|6856.4|6854.1|6853.9|6851.7|344
1647516900000|2022-03-17 11:35:00|6854.7|6852.9|6853.3|6851.5|6855.6|6853.7|6853|6851.2|310
1647517200000|2022-03-17 11:40:00|6853.2|6851.4|6849.8|6848|6854.2|6852.2|6849.7|6847.9|338
1647517500000|2022-03-17 11:45:00|6849.7|6847.9|6849.9|6848.1|6851.6|6849.7|6849.4|6847.6|332
1647517800000|2022-03-17 11:50:00|6850|6848.2|6845.4|6843.6|6850.6|6848.6|6844.6|6842.8|290
1647518100000|2022-03-17 11:55:00|6845.8|6844|6848.6|6845.6|6849.2|6847.2|6844.6|6842.8|260
1647518400000|2022-03-17 12:00:00|6848.5|6845.5|6847.4|6845.6|6851|6848.5|6842.5|6840.6|657
1647518700000|2022-03-17 12:05:00|6847.5|6845.7|6848.6|6846.8|6851.2|6849.3|6846.6|6844.8|533
1647519000000|2022-03-17 12:10:00|6848.4|6846.6|6847.8|6846|6850.3|6848.5|6846.6|6844.8|469
1647519300000|2022-03-17 12:15:00|6847.7|6845.9|6848.1|6846.3|6850.3|6848.1|6847.1|6845.3|415
1647519600000|2022-03-17 12:20:00|6847.7|6845.9|6849|6847.2|6850.6|6848.6|6847.1|6845.3|444
1647519900000|2022-03-17 12:25:00|6849.1|6847.3|6852.6|6848.6|6854.6|6850.6|6849.1|6847|328
1647520200000|2022-03-17 12:30:00|6852.5|6848.5|6850.9|6849.1|6853.2|6851|6850|6846.4|398
1647520500000|2022-03-17 12:35:00|6851.3|6849.5|6851.8|6850|6853.3|6851.5|6850.4|6848.6|337
1647520800000|2022-03-17 12:40:00|6852|6850.2|6852.4|6850.6|6854.5|6852.7|6851.5|6849.7|343
1647521100000|2022-03-17 12:45:00|6852.6|6850.8|6851.4|6849.6|6853.3|6851.5|6850.2|6847.9|326
1647521400000|2022-03-17 12:50:00|6851.5|6849.7|6850.7|6848.9|6852.3|6850.5|6848.6|6846.8|332
1647521700000|2022-03-17 12:55:00|6850.6|6848.8|6853|6851.2|6854|6852.2|6849.6|6847.8|421
1647522000000|2022-03-17 13:00:00|6853.1|6851.3|6850.6|6848.8|6853.1|6851.3|6849.6|6847.5|389
1647522300000|2022-03-17 13:05:00|6850.7|6848.9|6852.1|6850.3|6852.1|6850.3|6849.1|6847.3|317
1647522600000|2022-03-17 13:10:00|6852.2|6850.4|6852.3|6849.3|6853.7|6851.1|6850.7|6848.6|265
1647522900000|2022-03-17 13:15:00|6851.9|6848.9|6850.1|6848.3|6852.1|6849.9|6849.1|6846.8|385
1647523200000|2022-03-17 13:20:00|6850.7|6847.7|6849.8|6846.8|6851.3|6848.9|6849.1|6846.8|348
1647523500000|2022-03-17 13:25:00|6849.2|6847.4|6849.7|6846.7|6851.3|6849.3|6849.1|6846.7|312
1647523800000|2022-03-17 13:30:00|6848.9|6847.1|6852|6850.2|6852.4|6850.4|6848.9|6847|430
1647524100000|2022-03-17 13:35:00|6851.7|6849.9|6856.5|6854.7|6857.6|6855.8|6851.7|6849.8|475
1647524400000|2022-03-17 13:40:00|6856.2|6854.4|6855.2|6853.4|6856.8|6855|6853.2|6851.4|490
1647524700000|2022-03-17 13:45:00|6855.1|6853.3|6856.8|6855|6857.7|6855.9|6851.9|6849.5|559
1647525000000|2022-03-17 13:50:00|6856.7|6854.9|6856.7|6854.9|6857.8|6855.4|6854.1|6852.3|385
1647525300000|2022-03-17 13:55:00|6856.6|6854.8|6858.6|6856.8|6859.7|6857.9|6856.3|6854.5|447
1647525600000|2022-03-17 14:00:00|6858.8|6857|6855.6|6853.8|6859.8|6857.5|6854.7|6852.7|368
1647525900000|2022-03-17 14:05:00|6855.7|6853.9|6856.7|6854.9|6856.8|6855|6854.8|6852.6|287
1647526200000|2022-03-17 14:10:00|6856.8|6855|6858.5|6856.7|6859.5|6857.1|6856.4|6854.3|373
1647526500000|2022-03-17 14:15:00|6859|6856|6860.5|6857.5|6860.6|6858.3|6857.7|6855.2|418
1647526800000|2022-03-17 14:20:00|6860.4|6857.4|6859.2|6857.4|6861.3|6859.2|6858.5|6856.4|316
1647527100000|2022-03-17 14:25:00|6859.3|6857.5|6862.9|6859.9|6864|6862|6859.3|6857.5|324
1647527400000|2022-03-17 14:30:00|6862.1|6860.3|6862.1|6860.3|6863|6860.7|6860.1|6858|349
1647527700000|2022-03-17 14:35:00|6862|6860.2|6863.8|6862|6864.1|6862|6861.7|6859.4|302
1647528000000|2022-03-17 14:40:00|6864|6862.2|6868.3|6866.5|6868.7|6866.9|6863.9|6861.6|335
1647528300000|2022-03-17 14:45:00|6868.2|6866.4|6866.1|6863.1|6868.2|6866.4|6862.7|6860.6|475
1647528600000|2022-03-17 14:50:00|6865.5|6863.7|6866.7|6864.9|6870.7|6868.3|6865|6863.1|465
1647528900000|2022-03-17 14:55:00|6866.9|6865.1|6868.2|6866.4|6869.2|6866.9|6866.7|6864.4|370
1647529200000|2022-03-17 15:00:00|6868.1|6866.3|6870.8|6867.8|6870.8|6868.6|6865.3|6863.1|475
1647529500000|2022-03-17 15:05:00|6870|6868.2|6869.1|6867.3|6871.8|6870|6868.9|6866.8|363
1647529800000|2022-03-17 15:10:00|6869|6867.2|6870.6|6868.8|6871.3|6869.5|6868|6866.2|341
1647530100000|2022-03-17 15:15:00|6870.5|6868.7|6873.3|6871.5|6873.6|6871.8|6870.5|6868.3|318
1647530400000|2022-03-17 15:20:00|6873|6871.2|6872.1|6870.3|6874.1|6871.9|6871.5|6869.2|257
1647530700000|2022-03-17 15:25:00|6871.6|6869.8|6873.9|6872.1|6874.7|6872.4|6871.3|6868.8|308
1647531000000|2022-03-17 15:30:00|6874.6|6871.6|6874.8|6873|6876.3|6874|6873.4|6871.1|308
1647531300000|2022-03-17 15:35:00|6874.7|6872.9|6878.1|6876.3|6878.4|6876.6|6874.3|6872|324
1647531600000|2022-03-17 15:40:00|6878.2|6876.4|6882|6880.2|6882.6|6880.8|6877.5|6875.7|377
1647531900000|2022-03-17 15:45:00|6882.1|6880.3|6881|6879.2|6886.5|6884.2|6880.9|6878.7|436
1647532200000|2022-03-17 15:50:00|6880.7|6878.9|6886.4|6884.6|6887.1|6885.2|6880.7|6878.6|386
1647532500000|2022-03-17 15:55:00|6886.3|6884.5|6893.8|6892|6894.4|6892.6|6886.3|6884.5|627
1647532800000|2022-03-17 16:00:00|6893.7|6891.9|6892|6890.2|6894.6|6892.5|6889.7|6887.1|614
1647533100000|2022-03-17 16:05:00|6891.8|6890|6893.4|6891.6|6896.4|6894.6|6891.2|6889.1|363
1647533400000|2022-03-17 16:10:00|6893.3|6891.5|6891.2|6889.4|6894.4|6892.6|6891.1|6888.6|427
1647533700000|2022-03-17 16:15:00|6891.3|6889.5|6895.2|6893.4|6895.2|6893.4|6890.8|6888.7|323
1647534000000|2022-03-17 16:20:00|6895.5|6893.7|6896.6|6894.8|6896.9|6895.1|6895|6893.1|319
1647534300000|2022-03-17 16:25:00|6896.5|6894.7|6895.1|6892.1|6897.4|6895.6|6893.6|6891.8|235
1647534600000|2022-03-17 16:30:00|6894.4|6892.6|6893.8|6892|6895.8|6893.7|6893.5|6891.1|400
1647534900000|2022-03-17 16:35:00|6893.7|6891.9|6896.2|6894.4|6896.8|6895|6893.4|6891.6|281
1647535200000|2022-03-17 16:40:00|6896.1|6894.3|6895.3|6893.5|6897.4|6895.2|6894.3|6892.5|265
1647535500000|2022-03-17 16:45:00|6895.2|6893.4|6895.5|6893.7|6895.6|6893.8|6893.6|6891.8|290
1647535800000|2022-03-17 16:50:00|6895.7|6893.9|6894.5|6892.7|6896.8|6895|6894.1|6892.3|243
1647536100000|2022-03-17 16:55:00|6894.6|6892.8|6897.3|6895.5|6898.1|6895.8|6893.8|6891.9|367
1647536400000|2022-03-17 17:00:00|6897.4|6895.6|6896|6894.2|6899.4|6897.6|6895.2|6893.4|355
1647536700000|2022-03-17 17:05:00|6896.5|6894.7|6897.5|6895.7|6899|6896.8|6895.1|6893.3|314
1647537000000|2022-03-17 17:10:00|6897.6|6895.8|6896.4|6894.6|6898.4|6896.1|6895.4|6893.1|306
1647537300000|2022-03-17 17:15:00|6896.3|6894.5|6898.6|6895.6|6898.7|6896.6|6895.3|6893|241
1647537600000|2022-03-17 17:20:00|6898.7|6895.7|6897.2|6895.4|6899.4|6897.1|6897.1|6894.7|255
1647537900000|2022-03-17 17:25:00|6897.1|6895.3|6896.3|6894.5|6898|6896.1|6895.9|6893.7|295
1647538200000|2022-03-17 17:30:00|6896.4|6894.6|6894.8|6893|6896.4|6894.6|6893.6|6891.7|257
1647538500000|2022-03-17 17:35:00|6894.7|6892.9|6895.8|6894|6897|6895|6894.3|6892|257
1647538800000|2022-03-17 17:40:00|6895.9|6894.1|6897.5|6894.5|6897.9|6895.5|6895.7|6893.3|289
1647539100000|2022-03-17 17:45:00|6897.6|6894.6|6898.6|6895.6|6899.9|6897.5|6897.2|6894.4|292
1647539400000|2022-03-17 17:50:00|6897.8|6896|6899|6896|6900.8|6898.5|6897.7|6895.3|295
1647539700000|2022-03-17 17:55:00|6898.8|6897|6899.1|6896.1|6900.2|6897.7|6898.3|6896|219
1647540000000|2022-03-17 18:00:00|6899.2|6896.2|6896.1|6894.3|6899.2|6896.6|6895.2|6893.4|166
1647540300000|2022-03-17 18:05:00|6896|6894.2|6893.2|6891.4|6896.7|6894.9|6893.2|6891.4|198
1647540600000|2022-03-17 18:10:00|6893.9|6890.9|6893.1|6890.1|6894.3|6891.9|6892|6889.3|269
1647540900000|2022-03-17 18:15:00|6893.2|6890.2|6889.6|6887.8|6893.2|6890.8|6888.9|6886.9|253
1647541200000|2022-03-17 18:20:00|6889.5|6887.7|6889.2|6886.2|6890.1|6887.8|6888.5|6886.2|192
1647541500000|2022-03-17 18:25:00|6888.5|6886.7|6885.9|6882.9|6889.8|6887.5|6884.5|6882.1|261
1647541800000|2022-03-17 18:30:00|6886|6883|6886.4|6883.4|6887.5|6885.1|6884.5|6882.2|242
1647542100000|2022-03-17 18:35:00|6885.8|6884|6885.8|6884|6887.1|6884.8|6884.7|6882.3|223
1647542400000|2022-03-17 18:40:00|6885.9|6884.1|6886.9|6883.9|6887.2|6884.9|6885|6882.5|237
1647542700000|2022-03-17 18:45:00|6887|6884|6886.7|6883.7|6887.3|6885|6884.1|6881.7|253
1647543000000|2022-03-17 18:50:00|6886.8|6883.8|6887.4|6884.4|6887.9|6885.4|6884.5|6882.2|260
1647543300000|2022-03-17 18:55:00|6886.6|6884.8|6886.8|6883.8|6887.8|6885.4|6885.1|6882.4|242
1647543600000|2022-03-17 19:00:00|6886.1|6884.3|6885.6|6883.8|6886.8|6884.3|6884.5|6882.1|196
1647543900000|2022-03-17 19:05:00|6885.2|6883.4|6884.5|6882.7|6886.3|6884.2|6884.4|6882.1|223
1647544200000|2022-03-17 19:10:00|6884.4|6882.6|6884.4|6881.4|6884.8|6882.6|6883|6880.6|243
1647544500000|2022-03-17 19:15:00|6884.2|6881.2|6886.3|6884.5|6887.4|6884.9|6883.8|6881.2|331
1647544800000|2022-03-17 19:20:00|6886.2|6884.4|6886.2|6883.2|6886.9|6884.7|6885|6882.8|311
1647545100000|2022-03-17 19:25:00|6885.5|6883.7|6886|6884.2|6887|6884.7|6885.2|6883.1|207
1647545400000|2022-03-17 19:30:00|6885.9|6884.1|6885.2|6883.4|6886.4|6884.1|6884.7|6882.2|241
1647545700000|2022-03-17 19:35:00|6884.9|6883.1|6884.7|6882.9|6886.1|6883.8|6884.4|6881.9|210
1647546000000|2022-03-17 19:40:00|6884.8|6883|6888|6886.2|6888.6|6886.3|6884.8|6882.6|242
1647546300000|2022-03-17 19:45:00|6887.9|6886.1|6887.1|6885.3|6888.5|6886.3|6886.8|6884.1|272
1647546600000|2022-03-17 19:50:00|6887.2|6885.4|6887.8|6884.8|6888.4|6886|6886.7|6884.1|327
1647546900000|2022-03-17 19:55:00|6887.3|6885.5|6887.7|6885.9|6888.3|6885.9|6885.8|6883.4|350
1647547200000|2022-03-17 20:00:00|6888.3|6885.3|6887.6|6885.8|6889.8|6887.3|6886.7|6884.4|243
1647547500000|2022-03-17 20:05:00|6888.3|6885.3|6886.7|6883.7|6888.3|6885.9|6886.3|6883.6|188
1647547800000|2022-03-17 20:10:00|6886.6|6883.6|6885.7|6883.9|6886.8|6884.4|6885.4|6883.1|150
1647548100000|2022-03-17 20:15:00|6885.8|6884|6886.8|6883.8|6887|6884.6|6885.8|6883.2|132
1647548400000|2022-03-17 20:20:00|6886.7|6883.7|6886.8|6883.8|6887.1|6884.7|6885.7|6883.3|125
1647548700000|2022-03-17 20:25:00|6886.9|6883.9|6885.9|6882.9|6887.4|6884.7|6884.4|6881.5|193
1647549000000|2022-03-17 20:30:00|6886|6883|6886.4|6883.4|6886.4|6883.8|6884.2|6881.9|140
1647549300000|2022-03-17 20:35:00|6885.9|6884.1|6885.7|6882.7|6886.6|6884.2|6885.3|6882.7|116
1647549600000|2022-03-17 20:40:00|6885.8|6882.8|6887.5|6884.5|6887.5|6884.9|6884.8|6882.4|146
1647549900000|2022-03-17 20:45:00|6887.4|6884.4|6883.6|6880.6|6888.5|6885.5|6883.6|6880.6|155
1647550200000|2022-03-17 20:50:00|6883.7|6880.7|6884.5|6881.5|6885.7|6883|6883.5|6880.5|139
1647550500000|2022-03-17 20:55:00|6884.4|6881.4|6884.1|6880.1|6885.2|6882.2|6881.5|6877.7|229
1647550800000|2022-03-17 21:00:00|6883.9|6879.9|6884|6880|6884|6880|6883.4|6879.4|26
1647551100000|2022-03-17 21:05:00|6885.4|6881.4|6880.4|6876.7|6885.4|6881.4|6880.2|6876.2|114
1647551400000|2022-03-17 21:10:00|6880.5|6876.5|6881.8|6877.8|6882.6|6878.6|6880.4|6876.5|104
1647551700000|2022-03-17 21:15:00|6881.9|6877.9|6883|6879|6883.4|6879.4|6881.4|6877.4|97
1647552000000|2022-03-17 21:20:00|6883.2|6879.2|6883.6|6879.6|6883.9|6879.9|6883|6879|94
1647552300000|2022-03-17 21:25:00|6883.7|6879.7|6883.6|6879.6|6884.1|6880.1|6883.1|6879.1|37
1647552600000|2022-03-17 21:30:00|6884|6880|6883.3|6879.3|6884|6880|6882.9|6878.9|69
1647552900000|2022-03-17 21:35:00|6883.2|6879.2|6883.3|6879.3|6883.6|6879.6|6883|6879|60
1647553200000|2022-03-17 21:40:00|6883.4|6879.4|6883|6879|6883.7|6879.7|6882.9|6878.9|70
1647553500000|2022-03-17 21:45:00|6883.6|6879.6|6883.3|6879.3|6883.8|6879.9|6883|6879|71
1647553800000|2022-03-17 21:50:00|6883.6|6879.7|6883.9|6879.9|6884.4|6880.4|6883.3|6879.3|63
1647554100000|2022-03-17 21:55:00|6883.8|6879.8|6883.6|6879.6|6885.4|6881.4|6882.9|6878.9|109
1647554400000|2022-03-17 22:00:00|6884.4|6880.4|6882.7|6878.7|6886.1|6882.1|6880.6|6876.6|291
1647554700000|2022-03-17 22:05:00|6882.8|6878.8|6883.7|6880.5|6883.7|6880.5|6881.1|6877.7|190
1647555000000|2022-03-17 22:10:00|6883.6|6880.6|6885.4|6882.4|6886|6882.7|6883.2|6879.9|167
1647555300000|2022-03-17 22:15:00|6885.5|6882.3|6886.1|6883.1|6887.2|6884.8|6885|6882|145
1647555600000|2022-03-17 22:20:00|6885.9|6882.9|6888.3|6885.3|6888.4|6885.4|6885.3|6882.5|178
1647555900000|2022-03-17 22:25:00|6888.4|6885.4|6889.8|6886.8|6891.7|6888.7|6888.2|6885.2|289
1647556200000|2022-03-17 22:30:00|6889.9|6886.9|6887.8|6884.8|6889.9|6886.9|6887.6|6884.6|203
1647556500000|2022-03-17 22:35:00|6887.6|6884.6|6887|6884|6887.6|6884.6|6886.3|6883.3|118
1647556800000|2022-03-17 22:40:00|6886.9|6883.9|6887|6884|6887.3|6884.2|6886|6883.3|106
1647557100000|2022-03-17 22:45:00|6886.8|6883.8|6887.3|6884.3|6887.6|6884.6|6885.9|6882.9|150
1647557400000|2022-03-17 22:50:00|6887.2|6884.2|6886.2|6883.2|6887.5|6884.5|6885.4|6882.4|224
1647557700000|2022-03-17 22:55:00|6886.1|6883.1|6883.3|6880.3|6886.2|6883.2|6881.8|6878.8|233
1647558000000|2022-03-17 23:00:00|6882.9|6879.9|6881.6|6878.6|6884|6881|6881.4|6878.4|193
1647558300000|2022-03-17 23:05:00|6881.7|6878.7|6885.1|6882.1|6885.2|6882.2|6881.4|6878.4|176
1647558600000|2022-03-17 23:10:00|6885|6882|6886|6883|6886.5|6883.5|6884.4|6881.4|182
1647558900000|2022-03-17 23:15:00|6885.9|6882.9|6889.6|6886.6|6889.7|6887.2|6885.4|6882.9|204
1647559200000|2022-03-17 23:20:00|6889.7|6886.7|6890.2|6888.4|6891.4|6889|6888.7|6886.4|193
1647559500000|2022-03-17 23:25:00|6890.1|6888.3|6890.3|6887.3|6890.5|6888.4|6888.6|6886.2|147
1647559800000|2022-03-17 23:30:00|6890.2|6887.2|6890.6|6887.6|6891.2|6888.8|6889.5|6886.9|205
1647560100000|2022-03-17 23:35:00|6890.7|6887.7|6888.2|6885.2|6890.8|6888.3|6887.4|6885|184
1647560400000|2022-03-17 23:40:00|6888.3|6885.3|6889.5|6886.5|6890.1|6887.8|6887.5|6884.8|162
1647560700000|2022-03-17 23:45:00|6889.4|6886.4|6888.5|6886.7|6889.8|6887.3|6888.2|6885.8|180
1647561000000|2022-03-17 23:50:00|6888.6|6886.8|6891|6888|6892.2|6890|6888.5|6886.7|173
1647561300000|2022-03-17 23:55:00|6890.9|6887.9|6893.1|6890.1|6893.8|6891.4|6890.5|6887.5|266
1647561600000|2022-03-18 00:00:00|6893.5|6890.5|6894.6|6892.8|6896.1|6894|6891.9|6890.1|294
1647561900000|2022-03-18 00:05:00|6894.4|6892.6|6901.2|6898.2|6901.3|6899|6894.4|6892.6|395
1647562200000|2022-03-18 00:10:00|6900.9|6899.1|6898.9|6897.1|6902.3|6900.1|6898.8|6896.9|360
1647562500000|2022-03-18 00:15:00|6898.8|6897|6895.6|6893.8|6900|6897.6|6895.1|6893.1|296
1647562800000|2022-03-18 00:20:00|6895.5|6893.7|6895.4|6893.6|6896.3|6894|6894.3|6892.2|296
1647563100000|2022-03-18 00:25:00|6895.5|6893.7|6895.4|6892.4|6896.5|6894.1|6894|6892.2|225
1647563400000|2022-03-18 00:30:00|6895.5|6892.5|6898.1|6896.3|6898.6|6896.3|6894.5|6891.9|212
1647563700000|2022-03-18 00:35:00|6898.7|6895.7|6894.2|6892.4|6899|6896.6|6894.1|6891.7|292
1647564000000|2022-03-18 00:40:00|6894.9|6891.9|6895|6893.2|6896|6893.6|6892.2|6890.1|316
1647564300000|2022-03-18 00:45:00|6894.9|6893.1|6891.7|6889.9|6895.8|6893.3|6891.2|6888.9|302
1647564600000|2022-03-18 00:50:00|6891.6|6889.8|6894.8|6893|6896.1|6894.3|6891|6889.2|304
1647564900000|2022-03-18 00:55:00|6894.9|6893.1|6892.1|6889.1|6895.8|6893.5|6889.5|6887.5|394
1647565200000|2022-03-18 01:00:00|6891.6|6889.8|6895.4|6893.6|6897.6|6895.6|6891.6|6889.2|314
1647565500000|2022-03-18 01:05:00|6895.3|6893.5|6892|6890.2|6896.5|6894.2|6891.9|6889.9|295
1647565800000|2022-03-18 01:10:00|6892.1|6890.3|6894.2|6892.4|6896.4|6894.1|6891.2|6888.9|332
1647566100000|2022-03-18 01:15:00|6894.1|6892.3|6895.5|6893.7|6896.7|6894.3|6892.9|6890.7|410
1647566400000|2022-03-18 01:20:00|6895.4|6893.6|6894.7|6891.7|6896.9|6894.4|6894|6891.6|345
1647566700000|2022-03-18 01:25:00|6894.8|6891.8|6892.3|6890.5|6895.6|6893.4|6892|6890.2|314
1647567000000|2022-03-18 01:30:00|6892.4|6890.6|6894.5|6892.7|6894.7|6892.8|6892.1|6890.3|374
1647567300000|2022-03-18 01:35:00|6894.4|6892.6|6889.4|6887.6|6894.7|6892.9|6888.7|6886.9|237
1647567600000|2022-03-18 01:40:00|6889.8|6888|6887.5|6885.7|6890.2|6888.4|6887.4|6885.4|313
1647567900000|2022-03-18 01:45:00|6887.4|6885.6|6890.1|6888.3|6891.2|6889|6887.4|6885.3|346
1647568200000|2022-03-18 01:50:00|6890.2|6888.4|6887.8|6886|6890.7|6888.4|6887.5|6885.7|302
1647568500000|2022-03-18 01:55:00|6887.9|6886.1|6888.8|6887|6889.9|6888.1|6887.5|6885.7|312
1647568800000|2022-03-18 02:00:00|6888.9|6887.1|6886.6|6884.8|6889|6887.2|6886.6|6884.8|242
1647569100000|2022-03-18 02:05:00|6886.5|6884.7|6886.4|6884.6|6887.8|6886|6886|6884.2|274
1647569400000|2022-03-18 02:10:00|6886.5|6884.7|6883.1|6881.3|6886.5|6884.7|6882.5|6880.7|309
1647569700000|2022-03-18 02:15:00|6883|6881.2|6885.1|6883.3|6885.2|6883.4|6882.4|6880.6|289
1647570000000|2022-03-18 02:20:00|6885|6883.2|6885.5|6883.7|6886.3|6884.4|6884|6882.2|270
1647570300000|2022-03-18 02:25:00|6885.6|6883.8|6887.9|6886.1|6888.4|6886.3|6885.4|6883.6|248
1647570600000|2022-03-18 02:30:00|6887.8|6886|6887.8|6886|6889.1|6886.8|6886.7|6884.9|227
1647570900000|2022-03-18 02:35:00|6887.9|6886.1|6886.5|6884.7|6888.4|6886.1|6886.1|6883.8|237
1647571200000|2022-03-18 02:40:00|6886.6|6884.8|6886.2|6884.4|6887.7|6885.2|6884.6|6882.7|239
1647571500000|2022-03-18 02:45:00|6886.1|6884.3|6884.6|6882.8|6886.7|6884.8|6884.2|6882.2|252
1647571800000|2022-03-18 02:50:00|6884.5|6882.7|6882.8|6881|6884.5|6882.7|6881.7|6879.7|312
1647572100000|2022-03-18 02:55:00|6882.6|6880.8|6883|6881.2|6883.3|6881.5|6882.2|6880|209
1647572400000|2022-03-18 03:00:00|6883.1|6881.3|6883.5|6881.7|6886|6884.2|6883|6880.7|233
1647572700000|2022-03-18 03:05:00|6883.6|6881.8|6883.4|6881.6|6884.8|6882.5|6882.8|6880.7|165
1647573000000|2022-03-18 03:10:00|6883.5|6881.7|6882.5|6880.7|6883.7|6881.7|6881|6879.2|269
1647573300000|2022-03-18 03:15:00|6882.4|6880.6|6881.7|6879.9|6884.4|6882.6|6881.7|6879.9|285
1647573600000|2022-03-18 03:20:00|6881.6|6879.8|6879.5|6877.7|6882.1|6880.3|6879.5|6877.7|215
1647573900000|2022-03-18 03:25:00|6879.6|6877.8|6881.3|6879.5|6882.3|6880.5|6878.4|6876.6|166
1647574200000|2022-03-18 03:30:00|6881.2|6879.4|6880.5|6878.7|6882.8|6880.6|6880.2|6878.2|199
1647574500000|2022-03-18 03:35:00|6880.7|6878.9|6881.6|6879.8|6881.9|6880.1|6880.2|6878.2|234
1647574800000|2022-03-18 03:40:00|6881.5|6879.7|6881.2|6879.4|6882.6|6880.3|6880.7|6878.5|238
1647575100000|2022-03-18 03:45:00|6881.3|6879.5|6881.5|6879.7|6882.2|6880.3|6880.4|6878.6|193
1647575400000|2022-03-18 03:50:00|6881.4|6879.6|6884.3|6882.5|6884.3|6882.5|6880.9|6878.7|207
1647575700000|2022-03-18 03:55:00|6884.2|6882.4|6884.8|6883|6885.6|6883.8|6883.7|6881.9|241
1647576000000|2022-03-18 04:00:00|6884.9|6883.1|6886.1|6884.3|6886.3|6884.5|6884.8|6882.8|203
1647576300000|2022-03-18 04:05:00|6886|6884.2|6886.1|6884.3|6888|6886.2|6885.9|6884.1|289
1647576600000|2022-03-18 04:10:00|6886.3|6884.5|6886.3|6883.3|6887.2|6885.4|6884.9|6883.1|267
1647576900000|2022-03-18 04:15:00|6886.4|6883.4|6886.1|6884.3|6886.4|6884.6|6884.8|6882.8|276
1647577200000|2022-03-18 04:20:00|6886.2|6884.4|6890.3|6888.5|6891.3|6889.1|6885.9|6884.1|338
1647577500000|2022-03-18 04:25:00|6890.1|6888.3|6888.7|6886.9|6890.8|6889|6888.2|6886.4|335
1647577800000|2022-03-18 04:30:00|6889|6887.2|6888.8|6887|6890.3|6888.5|6888.5|6886.3|317
1647578100000|2022-03-18 04:35:00|6888.7|6886.9|6886.9|6885.1|6889|6887.2|6885.4|6883.6|312
1647578400000|2022-03-18 04:40:00|6886.8|6885|6885|6883.2|6887|6885.2|6884.8|6883|288
1647578700000|2022-03-18 04:45:00|6885.2|6882.2|6884.2|6882.4|6886.6|6884.8|6883.7|6881.9|230
1647579000000|2022-03-18 04:50:00|6884.1|6882.3|6885.5|6883.7|6885.6|6883.8|6883.4|6881.6|189
1647579300000|2022-03-18 04:55:00|6885.6|6883.8|6884.9|6883.1|6886.6|6884.8|6884.4|6882.2|219
1647579600000|2022-03-18 05:00:00|6885|6883.2|6886.5|6884.7|6886.7|6884.9|6884.1|6882.3|357
1647579900000|2022-03-18 05:05:00|6886.4|6884.6|6884.5|6882.7|6886.8|6884.7|6883.9|6882.1|274
1647580200000|2022-03-18 05:10:00|6884.4|6882.6|6885.6|6883.8|6885.6|6883.8|6884.2|6882.4|224
1647580500000|2022-03-18 05:15:00|6885.5|6883.7|6888.9|6887.1|6889.4|6887.6|6885.5|6883.7|231
1647580800000|2022-03-18 05:20:00|6889|6887.2|6892.2|6890.4|6892.3|6890.5|6888.9|6886.9|186
1647581100000|2022-03-18 05:25:00|6892|6890.2|6892.6|6890.8|6894.3|6891.8|6891.5|6889.7|186
1647581400000|2022-03-18 05:30:00|6892.5|6890.7|6893.3|6891.5|6893.7|6891.9|6891.4|6889.6|184
1647581700000|2022-03-18 05:35:00|6893.4|6891.6|6893.2|6891.4|6893.4|6891.6|6891.2|6889|154
1647582000000|2022-03-18 05:40:00|6893.5|6891.7|6897|6895.2|6897.3|6895.5|6893.1|6891.3|207
1647582300000|2022-03-18 05:45:00|6897.1|6895.3|6897.7|6895.9|6897.9|6896.1|6896.4|6893.9|181
1647582600000|2022-03-18 05:50:00|6897.6|6895.8|6897.8|6896|6898.5|6896.4|6896.7|6894.5|214
1647582900000|2022-03-18 05:55:00|6897.7|6895.9|6897.3|6895.5|6898.6|6896.5|6897.2|6895.4|201
1647583200000|2022-03-18 06:00:00|6897.2|6895.4|6898.4|6896.6|6898.9|6897.1|6896|6894.2|291
1647583500000|2022-03-18 06:05:00|6898.3|6896.5|6901.4|6899.6|6901.9|6899.8|6897.7|6895.9|321
1647583800000|2022-03-18 06:10:00|6901.3|6899.5|6905.2|6903.4|6906.6|6904.8|6901.3|6899.5|387
1647584100000|2022-03-18 06:15:00|6905.3|6903.5|6907.2|6905.4|6907.5|6905.7|6904.9|6902.7|230
1647584400000|2022-03-18 06:20:00|6907.3|6905.5|6908.5|6906.7|6911.2|6908.8|6907.2|6905.4|279
1647584700000|2022-03-18 06:25:00|6908.4|6906.6|6906.3|6904.5|6909.5|6907.4|6906.2|6903.9|281
1647585000000|2022-03-18 06:30:00|6906.4|6904.6|6908.2|6905.2|6909.2|6906.8|6906.4|6904.3|293
1647585300000|2022-03-18 06:35:00|6907.6|6905.8|6910.1|6908.3|6910.7|6908.7|6907.5|6905.4|253
1647585600000|2022-03-18 06:40:00|6910.2|6908.4|6907.9|6906.1|6911.2|6908.9|6906.7|6904.5|249
1647585900000|2022-03-18 06:45:00|6908|6906.2|6906.4|6904.6|6909.1|6907.3|6906.2|6904.2|320
1647586200000|2022-03-18 06:50:00|6905.7|6903.9|6901.8|6900|6907.3|6904.9|6901.8|6900|435
1647586500000|2022-03-18 06:55:00|6901.7|6899.9|6905|6902|6906|6903.7|6900.7|6898.9|378
1647586800000|2022-03-18 07:00:00|6904.9|6901.9|6906|6904.2|6908|6905.3|6902.8|6900.5|373
1647587100000|2022-03-18 07:05:00|6905.9|6904.1|6903.3|6901.5|6907.2|6905.2|6902.6|6900.8|370
1647587400000|2022-03-18 07:10:00|6903.5|6901.7|6894.3|6892.5|6903.5|6901.7|6893.1|6891.2|425
1647587700000|2022-03-18 07:15:00|6894.6|6892.8|6890.2|6888.4|6895|6893.2|6890.1|6888.3|455
1647588000000|2022-03-18 07:20:00|6890.4|6888.6|6887.6|6885.8|6892.8|6890.8|6886.3|6883.8|455
1647588300000|2022-03-18 07:25:00|6887.7|6885.9|6887.6|6885.8|6891.2|6889.3|6887.1|6884.8|398
1647588600000|2022-03-18 07:30:00|6887.5|6885.7|6890.2|6888.4|6891.2|6888.8|6887.3|6885.5|288
1647588900000|2022-03-18 07:35:00|6890|6888.2|6890.3|6888.5|6891.7|6889.4|6889.1|6887.1|259
1647589200000|2022-03-18 07:40:00|6890.2|6888.4|6895.2|6893.4|6895.9|6894.1|6890.1|6888.3|344
1647589500000|2022-03-18 07:45:00|6895.1|6893.3|6897.3|6895.5|6900.6|6897.8|6895.1|6893.3|406
1647589800000|2022-03-18 07:50:00|6897.2|6895.4|6895.3|6893.5|6898.9|6896.5|6894.8|6893|312
1647590100000|2022-03-18 07:55:00|6895.2|6893.4|6899.5|6896.5|6899.6|6897|6894.9|6893.1|299
1647590400000|2022-03-18 08:00:00|6899.4|6896.4|6895.4|6893.6|6901.4|6898.8|6894.6|6892.8|516
1647590700000|2022-03-18 08:05:00|6895.3|6893.5|6895.1|6893.3|6896.9|6894.9|6894.7|6892.3|473
1647591000000|2022-03-18 08:10:00|6895.2|6893.4|6899.4|6897.6|6900.2|6898|6894.8|6892.7|495
1647591300000|2022-03-18 08:15:00|6900|6897|6899.6|6896.6|6900.4|6898|6897.6|6895.3|454
1647591600000|2022-03-18 08:20:00|6899.7|6896.7|6896.9|6895.1|6901.4|6899|6895.8|6894|369
1647591900000|2022-03-18 08:25:00|6896.6|6894.8|6895.1|6893.3|6897|6894.9|6894.6|6892.4|368
1647592200000|2022-03-18 08:30:00|6895|6893.2|6890|6888.2|6896.7|6894.9|6889.6|6887.5|394
1647592500000|2022-03-18 08:35:00|6889.9|6888.1|6883.6|6881.8|6890.4|6888.1|6883.6|6881.3|412
1647592800000|2022-03-18 08:40:00|6884.1|6882.3|6884|6882.2|6885.9|6883.5|6882.3|6880.5|316
1647593100000|2022-03-18 08:45:00|6884.7|6881.7|6880|6878.2|6885.9|6883.5|6877.8|6875.4|434
1647593400000|2022-03-18 08:50:00|6880.7|6877.7|6883.2|6880.2|6883.7|6881.4|6880.6|6877.6|354
1647593700000|2022-03-18 08:55:00|6882.6|6880.8|6885.7|6883.9|6887.3|6884.8|6881.6|6879.2|403
1647594000000|2022-03-18 09:00:00|6885.6|6883.8|6886.3|6883.3|6887.8|6885.4|6884.3|6882.1|384
1647594300000|2022-03-18 09:05:00|6886.2|6883.2|6887.3|6885.5|6889|6886.6|6885.3|6883|390
1647594600000|2022-03-18 09:10:00|6887.6|6885.8|6883.7|6881.9|6888.5|6886|6883|6880.4|382
1647594900000|2022-03-18 09:15:00|6883.9|6882.1|6886|6883|6886.4|6884|6883.1|6881.2|304
1647595200000|2022-03-18 09:20:00|6886.1|6883.1|6887.1|6884.1|6887.6|6885.4|6885.3|6882.8|289
1647595500000|2022-03-18 09:25:00|6886.3|6884.5|6884.7|6882.9|6886.3|6884.5|6882.5|6880.1|369
1647595800000|2022-03-18 09:30:00|6885.3|6882.3|6884.2|6882.4|6887.2|6885.2|6883.6|6881.2|478
1647596100000|2022-03-18 09:35:00|6884.1|6882.3|6884.1|6882.3|6884.6|6882.6|6880.4|6878.3|437
1647596400000|2022-03-18 09:40:00|6884|6882.2|6884.9|6883.1|6887.1|6885.1|6884|6882|284
1647596700000|2022-03-18 09:45:00|6884.8|6883|6888.3|6886.5|6888.8|6887|6883.3|6881.5|271
1647597000000|2022-03-18 09:50:00|6888.2|6886.4|6886.6|6884.8|6889.5|6887.5|6886.1|6883.8|278
1647597300000|2022-03-18 09:55:00|6886.7|6884.9|6884.7|6882.9|6887.5|6885.1|6884.3|6882.5|323
1647597600000|2022-03-18 10:00:00|6884.6|6882.8|6887|6885.2|6887|6885.2|6883.3|6881.5|357
1647597900000|2022-03-18 10:05:00|6886.9|6885.1|6886.9|6885.1|6888|6886.1|6885.9|6883.6|282
1647598200000|2022-03-18 10:10:00|6886.8|6885|6885|6883.2|6887.5|6885.1|6884.6|6882.8|170
1647598500000|2022-03-18 10:15:00|6884.7|6882.9|6881.2|6879.4|6885.3|6883.5|6881.1|6879.3|263
1647598800000|2022-03-18 10:20:00|6881.1|6879.3|6888.9|6885.9|6888.9|6886.4|6881.1|6879.3|300
1647599100000|2022-03-18 10:25:00|6888.8|6885.8|6890.6|6888.8|6892|6889.5|6888|6885.4|350
1647599400000|2022-03-18 10:30:00|6890.8|6889|6890.1|6888.3|6893.4|6891.1|6889.7|6887.4|425
1647599700000|2022-03-18 10:35:00|6890.2|6888.4|6890.6|6887.6|6891.8|6889.4|6889.1|6886.8|344
1647600000000|2022-03-18 10:40:00|6890.7|6887.7|6887.3|6885.5|6891.8|6889.3|6886.5|6884.1|436
1647600300000|2022-03-18 10:45:00|6887.5|6885.7|6884.2|6881.2|6890.4|6888.1|6883.6|6881.2|361
1647600600000|2022-03-18 10:50:00|6884.1|6881.1|6879.2|6877.4|6884.2|6882.1|6878.6|6876.7|471
1647600900000|2022-03-18 10:55:00|6879.3|6877.5|6880.3|6878.5|6881.5|6879.4|6879.1|6877.2|359
1647601200000|2022-03-18 11:00:00|6880.8|6879|6882.9|6881.1|6883|6881.2|6880.3|6878.4|345
1647601500000|2022-03-18 11:05:00|6882.8|6881|6884.2|6882.4|6884.2|6882.4|6881.4|6879.6|315
1647601800000|2022-03-18 11:10:00|6884.1|6882.3|6884.5|6882.7|6884.7|6882.9|6881.9|6879.9|330
1647602100000|2022-03-18 11:15:00|6884.7|6882.9|6885.1|6883.3|6885.9|6884.1|6884.1|6882.3|199
1647602400000|2022-03-18 11:20:00|6885|6883.2|6884.7|6882.9|6885.3|6883.5|6884.1|6882.3|171
1647602700000|2022-03-18 11:25:00|6884.6|6882.8|6883.7|6881.9|6884.7|6882.9|6882.4|6880.6|209
1647603000000|2022-03-18 11:30:00|6883.8|6882|6885.2|6883.4|6886.6|6884.8|6883.6|6881.6|277
1647603300000|2022-03-18 11:35:00|6885.1|6883.3|6887.1|6885.3|6887.1|6885.3|6883.9|6882.1|246
1647603600000|2022-03-18 11:40:00|6887|6885.2|6886|6884.2|6887.9|6885.5|6884.4|6882.1|376
1647603900000|2022-03-18 11:45:00|6885.9|6884.1|6882.3|6880.5|6887.5|6885.1|6882.2|6880.3|337
1647604200000|2022-03-18 11:50:00|6882.2|6880.4|6884.6|6882.8|6884.9|6883.1|6882.2|6880.4|305
1647604500000|2022-03-18 11:55:00|6884.5|6882.7|6883|6881.2|6884.7|6882.9|6882|6879.9|304
1647604800000|2022-03-18 12:00:00|6883.1|6881.3|6886.6|6884.8|6887|6885.1|6882|6880.2|304
1647605100000|2022-03-18 12:05:00|6886.7|6884.9|6882|6880.2|6888|6885.9|6881.7|6879.3|321
1647605400000|2022-03-18 12:10:00|6882.1|6880.3|6882.6|6880.8|6885.3|6882.9|6882.1|6879.7|314
1647605700000|2022-03-18 12:15:00|6882.7|6880.9|6883.2|6881.4|6884.9|6882.5|6881.4|6878.9|371
1647606000000|2022-03-18 12:20:00|6883.1|6881.3|6882.6|6880.8|6884.7|6882.9|6882|6880.2|350
1647606300000|2022-03-18 12:25:00|6882.3|6880.5|6887.8|6886|6888.6|6886.8|6882.3|6880.5|281
1647606600000|2022-03-18 12:30:00|6887.4|6885.6|6889.4|6886.4|6891.6|6888.9|6887.1|6885.3|392
1647606900000|2022-03-18 12:35:00|6889.6|6886.6|6887.6|6885.8|6890.4|6888|6886.3|6883.8|294
1647607200000|2022-03-18 12:40:00|6887.5|6885.7|6888.6|6886.8|6889.5|6886.9|6886.1|6884.1|341
1647607500000|2022-03-18 12:45:00|6888.7|6886.9|6886.6|6884.8|6889.7|6887.2|6886.6|6884.8|295
1647607800000|2022-03-18 12:50:00|6886.5|6884.7|6876.5|6874.7|6886.6|6884.8|6873.5|6870.7|727
1647608100000|2022-03-18 12:55:00|6876.2|6874.4|6878|6875|6880.4|6878|6875.9|6873.8|508
1647608400000|2022-03-18 13:00:00|6878.1|6875.1|6879.5|6876.5|6879.7|6877.5|6875.8|6873.3|517
1647608700000|2022-03-18 13:05:00|6879.4|6876.4|6875.9|6872.9|6880.2|6878.3|6874.6|6872.4|437
1647609000000|2022-03-18 13:10:00|6875.8|6872.8|6869.7|6867.9|6876.1|6873.8|6868.3|6865.8|470
1647609300000|2022-03-18 13:15:00|6869.6|6867.8|6871.1|6868.1|6872.2|6869.7|6867.5|6865.2|487
1647609600000|2022-03-18 13:20:00|6871.2|6868.2|6869.5|6867.7|6872.1|6869.8|6868.2|6865.8|499
1647609900000|2022-03-18 13:25:00|6869.7|6867.9|6874.1|6872.3|6874.7|6872.4|6869.4|6867.6|449
1647610200000|2022-03-18 13:30:00|6874.2|6872.4|6875|6873.2|6876.1|6874.3|6872.9|6870.9|508
1647610500000|2022-03-18 13:35:00|6875.1|6873.3|6876.7|6874.9|6879.4|6877.3|6874.9|6873.1|479
1647610800000|2022-03-18 13:40:00|6876.8|6875|6881.9|6880.1|6882.4|6880.6|6875.9|6873.8|444
1647611100000|2022-03-18 13:45:00|6882.1|6880.3|6886.4|6884.6|6886.4|6884.6|6880.3|6877.9|417
1647611400000|2022-03-18 13:50:00|6886.3|6884.5|6885.3|6882.3|6886.7|6884.9|6882.7|6880.6|448
1647611700000|2022-03-18 13:55:00|6884.9|6883.1|6886.4|6883.4|6888.3|6885.8|6884.2|6881.5|480
1647612000000|2022-03-18 14:00:00|6886.3|6883.3|6890.9|6889.1|6892.6|6890.2|6885.8|6882.8|582
1647612300000|2022-03-18 14:05:00|6891|6889.2|6893|6891.2|6893.8|6891.7|6889.6|6887.6|476
1647612600000|2022-03-18 14:10:00|6892.9|6891.1|6898.3|6895.3|6899.7|6896.9|6892.9|6891.1|560
1647612900000|2022-03-18 14:15:00|6898.5|6895.5|6893.9|6892.1|6898.5|6896.3|6892.8|6890.3|551
1647613200000|2022-03-18 14:20:00|6893.8|6892|6894.3|6892.5|6896.3|6894.1|6893.2|6891.2|446
1647613500000|2022-03-18 14:25:00|6894.2|6892.4|6892.8|6891|6895.2|6893.4|6891.9|6890.1|338
1647613800000|2022-03-18 14:30:00|6892.7|6890.9|6895.4|6893.6|6895.8|6893.7|6890.9|6888.8|442
1647614100000|2022-03-18 14:35:00|6895.2|6893.4|6894.2|6891.2|6896.4|6894.3|6892.5|6890.6|409
1647614400000|2022-03-18 14:40:00|6894.3|6891.3|6894.4|6892.6|6895.3|6893.2|6891.8|6889.8|374
1647614700000|2022-03-18 14:45:00|6894.6|6892.8|6896.5|6894.7|6900.8|6899|6894|6891.7|373
1647615000000|2022-03-18 14:50:00|6896.4|6894.6|6894.7|6892.9|6897.3|6895.5|6894|6891.7|378
1647615300000|2022-03-18 14:55:00|6894.5|6892.7|6893.6|6891.8|6894.8|6892.9|6893.5|6891.7|322
1647615600000|2022-03-18 15:00:00|6893.8|6892|6895.8|6892.8|6898.5|6896.1|6892.3|6890.5|477
1647615900000|2022-03-18 15:05:00|6895.7|6892.7|6901.8|6898.8|6902.4|6900|6895.3|6892.7|480
1647616200000|2022-03-18 15:10:00|6901.9|6898.9|6900.4|6897.4|6902.2|6900.1|6899.1|6896.6|356
1647616500000|2022-03-18 15:15:00|6900.3|6897.3|6901.7|6899.9|6902.6|6900.2|6899.3|6896.8|388
1647616800000|2022-03-18 15:20:00|6902.2|6899.2|6895.6|6892.6|6902.6|6900.3|6893.7|6891|521
1647617100000|2022-03-18 15:25:00|6895.7|6892.7|6896.2|6893.2|6896.8|6894.2|6893.3|6890.8|447
1647617400000|2022-03-18 15:30:00|6896.3|6893.3|6899.1|6896.1|6899.2|6896.2|6895.4|6892.7|374
1647617700000|2022-03-18 15:35:00|6898.9|6895.9|6896.6|6893.6|6902.7|6900.2|6896|6893.6|581
1647618000000|2022-03-18 15:40:00|6896.7|6893.7|6895.7|6892.7|6896.7|6893.9|6892.5|6890.6|466
1647618300000|2022-03-18 15:45:00|6895.1|6893.3|6891.7|6889.9|6898.8|6896.3|6891.4|6889.3|484
1647618600000|2022-03-18 15:50:00|6892.2|6889.2|6897.8|6894.8|6904.4|6901.4|6891.4|6889.1|594
1647618900000|2022-03-18 15:55:00|6898|6895|6900|6898.2|6902.5|6900|6897.5|6894.5|613
1647619200000|2022-03-18 16:00:00|6900.2|6898.4|6900.3|6897.3|6900.9|6898.4|6895.9|6893.4|441
1647619500000|2022-03-18 16:05:00|6900.4|6897.4|6902.3|6900.5|6903.8|6901.2|6899.7|6896.7|365
1647619800000|2022-03-18 16:10:00|6903.1|6900.1|6904.8|6901.8|6905.4|6902.9|6901.8|6898.8|387
1647620100000|2022-03-18 16:15:00|6904.9|6901.9|6909|6906|6910.1|6907.7|6904|6901.7|374
1647620400000|2022-03-18 16:20:00|6908.3|6906.5|6903.9|6902.1|6909.4|6907.1|6903.8|6901.6|353
1647620700000|2022-03-18 16:25:00|6904|6902.2|6903.3|6901.5|6905.8|6903.7|6903.1|6900.7|330
1647621000000|2022-03-18 16:30:00|6903.6|6901.8|6906.5|6904.7|6907.5|6905.6|6903.6|6901.2|415
1647621300000|2022-03-18 16:35:00|6906.6|6904.8|6906.9|6905.1|6908|6906.2|6904.3|6902.5|349
1647621600000|2022-03-18 16:40:00|6907|6905.2|6907.5|6905.7|6908|6906.2|6905.8|6904|362
1647621900000|2022-03-18 16:45:00|6907.3|6905.5|6902.1|6900.3|6907.9|6905.5|6901.7|6899.7|304
1647622200000|2022-03-18 16:50:00|6902.8|6899.8|6905.2|6902.2|6905.4|6902.9|6902|6899.8|328
1647622500000|2022-03-18 16:55:00|6904.5|6902.7|6907.2|6904.2|6907.4|6905.3|6903.8|6901.5|344
1647622800000|2022-03-18 17:00:00|6907.3|6904.3|6906.6|6904.8|6909.8|6907.3|6905.5|6903.7|367
1647623100000|2022-03-18 17:05:00|6906.9|6905.1|6905.9|6904.1|6907.6|6905.8|6905.2|6903.1|276
1647623400000|2022-03-18 17:10:00|6905.8|6904|6904.7|6902.9|6906.4|6904.4|6903.3|6901.1|349
1647623700000|2022-03-18 17:15:00|6904.5|6902.7|6905.2|6902.2|6906.1|6903.8|6903.3|6901|329
1647624000000|2022-03-18 17:20:00|6905.1|6902.1|6905.8|6904|6906.8|6904.4|6903|6901.1|338
1647624300000|2022-03-18 17:25:00|6905.7|6903.9|6907.7|6905.9|6908.7|6906.4|6905.4|6903.2|343
1647624600000|2022-03-18 17:30:00|6907.8|6906|6908.4|6906.6|6909.4|6907|6906.7|6904.8|284
1647624900000|2022-03-18 17:35:00|6908.5|6906.7|6908.9|6907.1|6910.8|6908.4|6906.8|6904.7|319
1647625200000|2022-03-18 17:40:00|6908.8|6907|6909.3|6906.3|6909.5|6907.1|6906.9|6904.7|298
1647625500000|2022-03-18 17:45:00|6909.4|6906.4|6910.3|6908.5|6911|6908.7|6908.5|6906.2|293
1647625800000|2022-03-18 17:50:00|6910.4|6908.6|6914.4|6911.4|6914.6|6912.2|6910|6908|264
1647626100000|2022-03-18 17:55:00|6914|6912.2|6911.7|6908.7|6914.7|6912.5|6910.9|6908.6|303
1647626400000|2022-03-18 18:00:00|6911.8|6908.8|6907.8|6906|6912.5|6910.1|6907.7|6905.3|384
1647626700000|2022-03-18 18:05:00|6907.9|6906.1|6904|6902.2|6908.5|6906.1|6903.8|6901.3|338
1647627000000|2022-03-18 18:10:00|6904.5|6901.5|6906|6904.2|6907|6904.8|6903.1|6900.7|274
1647627300000|2022-03-18 18:15:00|6905.9|6904.1|6905.2|6903.4|6907.2|6904.8|6905.1|6902.7|291
1647627600000|2022-03-18 18:20:00|6905.8|6902.8|6903.7|6900.7|6905.9|6903.3|6902.9|6900.7|255
1647627900000|2022-03-18 18:25:00|6903.3|6901.5|6904.9|6903.1|6905.2|6903.1|6901.1|6898.7|303
1647628200000|2022-03-18 18:30:00|6904.8|6903|6904.5|6902.7|6905.7|6903.4|6903.2|6900.8|332
1647628500000|2022-03-18 18:35:00|6904.4|6902.6|6905.8|6904|6907.3|6904.7|6904.4|6902.2|299
1647628800000|2022-03-18 18:40:00|6905.6|6903.8|6904.2|6901.2|6907.9|6905.3|6903.4|6901|308
1647629100000|2022-03-18 18:45:00|6903.5|6901.7|6902.8|6899.8|6904.4|6902.2|6901.9|6899.4|271
1647629400000|2022-03-18 18:50:00|6902.7|6899.7|6902.7|6900.9|6903.4|6901.1|6901.8|6899.3|227
1647629700000|2022-03-18 18:55:00|6902.6|6900.8|6908|6906.2|6908|6906.2|6901.9|6899.9|246
1647630000000|2022-03-18 19:00:00|6907.3|6905.5|6908.6|6906.8|6909.4|6907.3|6905.2|6902.8|308
1647630300000|2022-03-18 19:05:00|6909.4|6906.4|6909.6|6907.8|6910.8|6908.7|6908.5|6906.1|221
1647630600000|2022-03-18 19:10:00|6909.5|6907.7|6909.9|6908.1|6910.8|6908.4|6909.1|6907|214
1647630900000|2022-03-18 19:15:00|6910|6908.2|6909.8|6908|6910.5|6908.5|6908.8|6906.7|195
1647631200000|2022-03-18 19:20:00|6909.7|6907.9|6910.1|6908.3|6910.7|6908.4|6908.9|6906.8|250
1647631500000|2022-03-18 19:25:00|6910.3|6908.5|6911.8|6910|6912.6|6910.3|6909.3|6907.4|264
1647631800000|2022-03-18 19:30:00|6911.7|6909.9|6913.1|6911.3|6913.7|6911.3|6911.4|6909.1|245
1647632100000|2022-03-18 19:35:00|6913.5|6911.7|6909.5|6907.7|6914.2|6911.7|6909.3|6907.1|313
1647632400000|2022-03-18 19:40:00|6909.6|6907.8|6910.7|6908.9|6911.6|6909.2|6909.1|6906.7|299
1647632700000|2022-03-18 19:45:00|6910.6|6908.8|6910.7|6907.7|6912.3|6910|6909.1|6907.2|300
1647633000000|2022-03-18 19:50:00|6910|6908.2|6910.4|6908.6|6912.2|6910.3|6909.8|6907.7|449
1647633300000|2022-03-18 19:55:00|6910.2|6908.4|6910.7|6907.7|6912.4|6910.2|6909.4|6906.7|326
1647633600000|2022-03-18 20:00:00|6910.8|6907.8|6911.3|6908.3|6911.6|6909|6908.7|6905.9|166
1647633900000|2022-03-18 20:05:00|6911.2|6908.2|6910.6|6907.6|6912.2|6909.6|6909.7|6907.2|115
1647634200000|2022-03-18 20:10:00|6909.8|6908|6911.8|6908.8|6912.8|6910.3|6909.8|6907.1|140
1647634500000|2022-03-18 20:15:00|6911.9|6908.9|6910.6|6907.6|6912.7|6910.1|6909.6|6907.2|130
1647634800000|2022-03-18 20:20:00|6910.5|6907.5|6910.7|6907.7|6911.1|6908.2|6909.7|6907.2|124
1647635100000|2022-03-18 20:25:00|6910.6|6907.6|6909.7|6906.7|6910.6|6908.1|6908.7|6906.2|102
1647635400000|2022-03-18 20:30:00|6909.8|6906.8|6909.6|6906.6|6910.3|6907.6|6908.8|6906.2|83
1647635700000|2022-03-18 20:35:00|6909.5|6906.5|6909|6906|6909.7|6907.2|6908.2|6905.7|101
1647636000000|2022-03-18 20:40:00|6908.3|6906.5|6909.5|6906.5|6910.1|6907.5|6907.6|6905|129
1647636300000|2022-03-18 20:45:00|6909.6|6906.6|6908.8|6905.8|6910|6906.8|6907.9|6904.7|152
1647636600000|2022-03-18 20:50:00|6908.7|6905.7|6907.7|6904.7|6909.1|6906.1|6905.6|6901.9|214
1647636900000|2022-03-18 20:55:00|6907.8|6904.8|6907.3|6903.3|6910.1|6906.1|6901.5|6897.5|612
1647810000000|2022-03-20 21:00:00|6901.4|6891.4|6906.5|6896.5|6906.5|6896.9|6901.4|6891.4|15
1647810300000|2022-03-20 21:05:00|6904.7|6895.9|6907.3|6897.3|6907.3|6897.3|6903.3|6893.3|23
1647810600000|2022-03-20 21:10:00|6906.6|6896.6|6905.9|6900.1|6908.7|6901.4|6905.7|6896|94
1647810900000|2022-03-20 21:15:00|6906.8|6900.6|6908|6903|6908.4|6903.2|6905.7|6899.2|72
1647811200000|2022-03-20 21:20:00|6908.1|6903.1|6907.8|6902.8|6908.2|6903.2|6907.5|6900.9|49
1647811500000|2022-03-20 21:25:00|6907.6|6902.1|6906.8|6901.6|6908.2|6902.6|6906.5|6899.9|78
1647811800000|2022-03-20 21:30:00|6906.6|6901.2|6905.3|6897.2|6907.9|6901.4|6903.1|6893.8|190
1647812100000|2022-03-20 21:35:00|6905.7|6896.6|6905.1|6896.6|6906.2|6898.1|6902.2|6892.2|137
1647812400000|2022-03-20 21:40:00|6904.6|6894.6|6899.9|6889.9|6905.7|6897|6893.1|6883.1|205
1647812700000|2022-03-20 21:45:00|6893.1|6883.1|6898.5|6888.5|6901.9|6892.9|6892.8|6882.8|164
1647813000000|2022-03-20 21:50:00|6898.2|6888.2|6902.2|6893.6|6902.2|6893.6|6896.4|6886.5|147
1647813300000|2022-03-20 21:55:00|6902.3|6893.3|6902.3|6892.3|6904.8|6895.1|6899.2|6889.2|109
1647813600000|2022-03-20 22:00:00|6903.8|6894.6|6901.1|6897.6|6905.9|6898.4|6900.1|6892.4|389
1647813900000|2022-03-20 22:05:00|6901.2|6897.5|6900.5|6897.5|6902.2|6898.4|6899.5|6895.9|331
1647814200000|2022-03-20 22:10:00|6900.7|6897.7|6903.2|6900.2|6903.6|6900.4|6900.7|6897.5|241
1647814500000|2022-03-20 22:15:00|6903.2|6900.2|6904.6|6901.5|6905.1|6902|6903|6900|276
1647814800000|2022-03-20 22:20:00|6904.7|6901.4|6902.6|6899.6|6905.3|6902.1|6902.2|6898.9|181
1647815100000|2022-03-20 22:25:00|6902.7|6899.4|6904|6901|6904.7|6901.4|6901.9|6898.8|153
1647815400000|2022-03-20 22:30:00|6904.1|6901.1|6905.9|6902.9|6906.3|6902.9|6903.6|6900.6|295
1647815700000|2022-03-20 22:35:00|6906|6902.8|6902.3|6898.7|6906.7|6903.6|6897.8|6894.5|372
1647816000000|2022-03-20 22:40:00|6902.4|6898.8|6900.5|6897.2|6903.4|6900|6900.3|6896.9|383
1647816300000|2022-03-20 22:45:00|6900.3|6897.3|6897.1|6894.1|6900.5|6897.4|6895.6|6891.9|253
1647816600000|2022-03-20 22:50:00|6897|6894|6897.7|6894.7|6897.9|6894.9|6895|6891.7|207
1647816900000|2022-03-20 22:55:00|6897.6|6894.6|6895.8|6892.8|6898.2|6895.1|6895.7|6892.7|156
1647817200000|2022-03-20 23:00:00|6895.4|6892.4|6896.8|6893.8|6898.1|6895.1|6894.3|6891.3|241
1647817500000|2022-03-20 23:05:00|6896.7|6893.7|6896.4|6893.4|6899|6896|6896.3|6893.3|230
1647817800000|2022-03-20 23:10:00|6896.3|6893.3|6898.9|6895.9|6899.5|6896.5|6895.5|6892.5|241
1647818100000|2022-03-20 23:15:00|6899|6896|6898.1|6895.1|6900.1|6897.6|6895.7|6893.1|291
1647818400000|2022-03-20 23:20:00|6897.2|6894.2|6896.2|6893.2|6897.7|6894.7|6895.1|6892.1|221
1647818700000|2022-03-20 23:25:00|6896.1|6893.1|6897.2|6894.2|6898.1|6895.1|6894.1|6891.8|190
1647819000000|2022-03-20 23:30:00|6897.3|6894.3|6897.7|6894.7|6898.6|6895.6|6895.8|6892.8|217
1647819300000|2022-03-20 23:35:00|6897.6|6894.6|6899.2|6896.2|6899.6|6896.6|6896.9|6894.4|145
1647819600000|2022-03-20 23:40:00|6899.3|6896.3|6900.2|6897.2|6901.4|6898.9|6898.9|6896|265
1647819900000|2022-03-20 23:45:00|6900.1|6897.1|6899.9|6896.9|6900.6|6897.8|6898.2|6895.2|217
1647820200000|2022-03-20 23:50:00|6899.8|6896.8|6900.1|6897.1|6900.2|6897.8|6898.4|6896.1|164
1647820500000|2022-03-20 23:55:00|6900.2|6897.2|6898.8|6897|6900.4|6898|6898.6|6896.2|236
1647820800000|2022-03-21 00:00:00|6898.9|6897.1|6902.3|6900.5|6902.9|6901.1|6898|6896.2|374
1647821100000|2022-03-21 00:05:00|6902.2|6900.4|6901.3|6899.5|6902.4|6900.5|6899.2|6896.9|293
1647821400000|2022-03-21 00:10:00|6901.1|6899.3|6903.5|6901.7|6904.4|6902.6|6901|6899|362
1647821700000|2022-03-21 00:15:00|6903.4|6901.6|6904.6|6902.8|6905.1|6902.9|6901.4|6899.6|368
1647822000000|2022-03-21 00:20:00|6904.5|6902.7|6909.9|6906.9|6910.8|6908.1|6903.9|6902.1|330
1647822300000|2022-03-21 00:25:00|6909.8|6906.8|6909.2|6907.4|6911|6908|6907.4|6905.4|251
1647822600000|2022-03-21 00:30:00|6909.1|6907.3|6911|6909.2|6912.1|6909.6|6907.9|6906.1|209
1647822900000|2022-03-21 00:35:00|6911.1|6909.3|6911.5|6909.7|6913|6911.2|6910.9|6909.1|152
1647823200000|2022-03-21 00:40:00|6911.6|6909.8|6912.3|6910.5|6912.9|6911.1|6911.5|6909.7|187
1647823500000|2022-03-21 00:45:00|6912.2|6910.4|6909.1|6907.3|6913.1|6911.1|6908.8|6906.4|178
1647823800000|2022-03-21 00:50:00|6909.2|6907.4|6911.5|6909.7|6911.9|6909.8|6908.8|6907|275
1647824100000|2022-03-21 00:55:00|6911.4|6909.6|6917.5|6914.5|6917.7|6915.9|6911.2|6909.4|247
1647824400000|2022-03-21 01:00:00|6917.4|6914.4|6920.8|6917.8|6922.9|6920.6|6916.9|6914.4|294
1647824700000|2022-03-21 01:05:00|6920.9|6917.9|6918.7|6916.9|6921|6918.6|6918|6915.7|287
1647825000000|2022-03-21 01:10:00|6918.6|6916.8|6918.9|6915.9|6919.4|6917.4|6917.6|6915.3|242
1647825300000|2022-03-21 01:15:00|6918.8|6915.8|6920|6918.2|6920.6|6918.8|6917.9|6915.3|245
1647825600000|2022-03-21 01:20:00|6919.9|6918.1|6919.2|6917.4|6920.3|6918.2|6917.6|6915.3|265
1647825900000|2022-03-21 01:25:00|6919.1|6917.3|6922.8|6921|6922.9|6921.1|6919.1|6916.8|209
1647826200000|2022-03-21 01:30:00|6922.6|6920.8|6922.4|6920.6|6924.4|6922.5|6921.6|6919.5|306
1647826500000|2022-03-21 01:35:00|6922.3|6920.5|6923.4|6921.6|6924.6|6922.2|6922.2|6920.4|217
1647826800000|2022-03-21 01:40:00|6923.5|6921.7|6921|6919.2|6923.5|6921.7|6920.2|6918.1|230
1647827100000|2022-03-21 01:45:00|6921.1|6919.3|6921.7|6919.9|6923|6920.7|6920.6|6918.3|266
1647827400000|2022-03-21 01:50:00|6921.5|6919.7|6920.1|6918.3|6921.8|6920|6919.9|6918|222
1647827700000|2022-03-21 01:55:00|6920.2|6918.4|6918.5|6916.7|6921.3|6918.9|6918|6915.9|216
1647828000000|2022-03-21 02:00:00|6919.2|6916.2|6915.9|6914.1|6919.2|6917.3|6914.7|6912.2|400
1647828300000|2022-03-21 02:05:00|6916|6914.2|6912.4|6910.6|6916.4|6914.6|6910.6|6908.4|320
1647828600000|2022-03-21 02:10:00|6912.3|6910.5|6915.4|6912.4|6916.1|6913.7|6911.5|6908.7|381
1647828900000|2022-03-21 02:15:00|6914.8|6913|6914.4|6912.6|6916.3|6913.9|6914.1|6911.3|315
1647829200000|2022-03-21 02:20:00|6914.5|6912.7|6909.8|6908|6915.4|6913|6909.6|6907.5|305
1647829500000|2022-03-21 02:25:00|6910.1|6908.3|6909.6|6907.8|6912|6909.6|6908.5|6906.4|244
1647829800000|2022-03-21 02:30:00|6909.7|6907.9|6908.3|6906.5|6909.9|6908.1|6908.3|6905.9|232
1647830100000|2022-03-21 02:35:00|6908.2|6906.4|6910|6908.2|6911.4|6909.1|6907.5|6905.7|286
1647830400000|2022-03-21 02:40:00|6910.2|6908.4|6909.8|6908|6910.4|6908.6|6908.4|6906.5|192
1647830700000|2022-03-21 02:45:00|6909.5|6907.7|6909.4|6907.6|6910.2|6908.4|6908.8|6907|195
1647831000000|2022-03-21 02:50:00|6909.3|6907.5|6909|6906|6909.9|6908.1|6907.8|6905.9|271
1647831300000|2022-03-21 02:55:00|6908.3|6906.5|6908.3|6906.5|6909|6907.2|6907.6|6905.8|300
1647831600000|2022-03-21 03:00:00|6908.1|6906.3|6906.4|6904.6|6908.6|6906.8|6905.2|6903.4|196
1647831900000|2022-03-21 03:05:00|6906.3|6904.5|6907.4|6905.6|6907.9|6906|6904.6|6902.6|213
1647832200000|2022-03-21 03:10:00|6907.5|6905.7|6906.2|6904.4|6909.5|6907.1|6906.1|6904.3|225
1647832500000|2022-03-21 03:15:00|6906.3|6904.5|6903.5|6901.7|6907|6905.2|6903.4|6901.6|228
1647832800000|2022-03-21 03:20:00|6903.4|6901.6|6903.4|6901.6|6904|6901.8|6902.2|6899.9|216
1647833100000|2022-03-21 03:25:00|6903.6|6901.8|6903.5|6901.7|6904.7|6902.9|6902.8|6900.9|219
1647833400000|2022-03-21 03:30:00|6903.4|6901.6|6903.7|6901.9|6903.9|6902|6902.5|6900.7|172
1647833700000|2022-03-21 03:35:00|6903.2|6901.4|6902.6|6900.8|6903.2|6901.4|6901.6|6899.8|199
1647834000000|2022-03-21 03:40:00|6902.7|6900.9|6907.1|6904.1|6907.1|6904.4|6902.6|6900.8|190
1647834300000|2022-03-21 03:45:00|6906.6|6904.8|6906.2|6904.4|6907.6|6905.5|6905.7|6903.5|251
1647834600000|2022-03-21 03:50:00|6906.3|6904.5|6907.3|6905.5|6907.7|6905.7|6905.7|6903.9|203
1647834900000|2022-03-21 03:55:00|6907.4|6905.6|6905.8|6904|6908.5|6906.4|6905.7|6903.9|216
1647835200000|2022-03-21 04:00:00|6905.7|6903.9|6905.5|6903.7|6906.9|6904.5|6905.1|6902.9|230
1647835500000|2022-03-21 04:05:00|6905.4|6903.6|6905|6903.2|6906.3|6904.1|6905|6903.2|107
1647835800000|2022-03-21 04:10:00|6904.6|6902.8|6903.3|6901.5|6905.3|6903.2|6903.2|6901.1|144
1647836100000|2022-03-21 04:15:00|6903.2|6901.4|6904.6|6902.8|6905.3|6902.9|6902.9|6900.9|141
1647836400000|2022-03-21 04:20:00|6904.5|6902.7|6906.8|6905|6906.9|6905.1|6904.2|6901.8|131
1647836700000|2022-03-21 04:25:00|6906.9|6905.1|6907.9|6904.9|6908|6905.9|6906.8|6904.4|128
1647837000000|2022-03-21 04:30:00|6907.3|6905.5|6905.9|6904.1|6907.5|6905.6|6905.7|6903.9|105
1647837300000|2022-03-21 04:35:00|6905.8|6904|6906.6|6904.8|6906.8|6905|6904|6902.2|173
1647837600000|2022-03-21 04:40:00|6906.7|6904.9|6906.8|6905|6909.9|6907.7|6906.7|6904.9|209
1647837900000|2022-03-21 04:45:00|6906.7|6904.9|6907.2|6905.4|6907.9|6905.6|6906.7|6904.3|112
1647838200000|2022-03-21 04:50:00|6907.3|6905.5|6904.2|6902.4|6907.8|6905.5|6904.1|6902.3|104
1647838500000|2022-03-21 04:55:00|6904.3|6902.5|6904.5|6902.7|6905.4|6903.6|6904.2|6902.2|116
1647838800000|2022-03-21 05:00:00|6904.6|6902.8|6902.7|6900.9|6905.8|6904|6902.6|6900.8|171
1647839100000|2022-03-21 05:05:00|6902.6|6900.8|6900.1|6898.3|6903.2|6901.4|6900|6897.7|180
1647839400000|2022-03-21 05:10:00|6900|6898.2|6899.2|6897.4|6901.6|6899.8|6899|6897.2|213
1647839700000|2022-03-21 05:15:00|6899.1|6897.3|6898.1|6896.3|6900|6897.8|6898.1|6896|204
1647840000000|2022-03-21 05:20:00|6898.2|6896.4|6897.2|6895.4|6899.2|6897.4|6897.1|6895.3|173
1647840300000|2022-03-21 05:25:00|6897.1|6895.3|6899.1|6897.3|6899.7|6897.4|6897|6895|187
1647840600000|2022-03-21 05:30:00|6899|6897.2|6898.9|6897.1|6900|6898.2|6898.2|6896.4|257
1647840900000|2022-03-21 05:35:00|6898.8|6897|6900.2|6898.4|6900.7|6898.5|6898.7|6896.9|204
1647841200000|2022-03-21 05:40:00|6900.3|6898.5|6897.6|6895.8|6900.7|6898.9|6897|6895.2|159
1647841500000|2022-03-21 05:45:00|6897.7|6895.9|6897.3|6895.5|6898.8|6897|6897|6895.2|161
1647841800000|2022-03-21 05:50:00|6897.4|6895.6|6900.7|6898.9|6901.1|6899|6897.4|6895.6|256
1647842100000|2022-03-21 05:55:00|6900.6|6898.8|6900.6|6897.6|6901.3|6899.1|6899.2|6896.8|251
1647842400000|2022-03-21 06:00:00|6900.1|6898.3|6900.1|6898.3|6902.1|6899.8|6899.5|6897|299
1647842700000|2022-03-21 06:05:00|6900|6898.2|6900.3|6898.5|6901.1|6899|6897.7|6895.6|250
1647843000000|2022-03-21 06:10:00|6900.4|6898.6|6899|6897.2|6901.1|6899.1|6899|6897.2|262
1647843300000|2022-03-21 06:15:00|6898.9|6897.1|6899.3|6897.5|6899.5|6897.7|6897.7|6895.9|206
1647843600000|2022-03-21 06:20:00|6899.2|6897.4|6899|6897.2|6900.1|6897.6|6898|6895.8|234
1647843900000|2022-03-21 06:25:00|6898.9|6897.1|6898.6|6896.8|6899.9|6897.5|6897.8|6895.8|221
1647844200000|2022-03-21 06:30:00|6898.7|6896.9|6900.5|6898.7|6901.5|6899.1|6898.6|6896.8|174
1647844500000|2022-03-21 06:35:00|6900.6|6898.8|6902.5|6900.7|6905.2|6902.8|6900.5|6898.5|205
1647844800000|2022-03-21 06:40:00|6902.6|6900.8|6902.4|6899.4|6903.4|6901.4|6901.5|6899.2|234
1647845100000|2022-03-21 06:45:00|6902.3|6899.3|6899|6897.2|6902.4|6899.9|6898.9|6897.1|253
1647845400000|2022-03-21 06:50:00|6899.1|6897.3|6899.9|6898.1|6900.3|6898.2|6898.2|6896|205
1647845700000|2022-03-21 06:55:00|6900|6898.2|6900.8|6899|6902.1|6899.8|6899.7|6897.5|254
1647846000000|2022-03-21 07:00:00|6901.5|6898.5|6900.8|6899|6902.2|6900.4|6899.6|6897.6|334
1647846300000|2022-03-21 07:05:00|6900.9|6899.1|6902|6900.2|6903.2|6901.4|6899.7|6897.9|302
1647846600000|2022-03-21 07:10:00|6902.3|6900.5|6905.9|6904.1|6908.1|6905.8|6902|6900.2|342
1647846900000|2022-03-21 07:15:00|6906|6904.2|6902.1|6900.3|6906|6904.2|6901.9|6900.1|235
1647847200000|2022-03-21 07:20:00|6902|6900.2|6894.9|6891.9|6902.6|6900.8|6894.2|6891.8|363
1647847500000|2022-03-21 07:25:00|6894.7|6891.7|6893.4|6890.4|6897.5|6895|6893.1|6890.4|336
1647847800000|2022-03-21 07:30:00|6893.5|6890.5|6892.6|6889.6|6893.8|6891.4|6890.9|6888.3|372
1647848100000|2022-03-21 07:35:00|6892.3|6890.5|6894.1|6891.1|6895.2|6892.9|6892.3|6889.5|276
1647848400000|2022-03-21 07:40:00|6893.4|6891.6|6896.3|6894.5|6897.4|6895|6893|6890.6|357
1647848700000|2022-03-21 07:45:00|6896.2|6894.4|6894.8|6893|6898.1|6895.6|6894.6|6892.6|363
1647849000000|2022-03-21 07:50:00|6894.7|6892.9|6894.8|6893|6896.9|6894.3|6894.7|6892.4|316
1647849300000|2022-03-21 07:55:00|6895.2|6893.4|6900.2|6897.2|6900.3|6897.8|6894|6891.6|390
1647849600000|2022-03-21 08:00:00|6900.4|6897.4|6900.4|6898.6|6901.8|6899.3|6899.1|6896.8|554
1647849900000|2022-03-21 08:05:00|6900.7|6898.9|6899.8|6898|6901.2|6899|6898.5|6896.3|424
1647850200000|2022-03-21 08:10:00|6899.9|6898.1|6899.3|6897.5|6901.6|6899.4|6898.9|6896.8|400
1647850500000|2022-03-21 08:15:00|6899.4|6897.6|6904.4|6901.4|6906.2|6904.1|6899.4|6897.3|385
1647850800000|2022-03-21 08:20:00|6904.5|6901.5|6900.8|6899|6904.9|6901.9|6900.1|6898|435
1647851100000|2022-03-21 08:25:00|6900.9|6899.1|6899.2|6896.2|6900.9|6899.1|6898.7|6896.1|352
1647851400000|2022-03-21 08:30:00|6899.3|6896.3|6895.1|6893.3|6899.9|6897.4|6895|6893.2|384
1647851700000|2022-03-21 08:35:00|6895|6893.2|6898|6896.2|6898.9|6896.7|6895|6893.2|261
1647852000000|2022-03-21 08:40:00|6898.1|6896.3|6898.3|6896.5|6900.1|6898.3|6896.4|6894.4|280
1647852300000|2022-03-21 08:45:00|6898.4|6896.6|6900.1|6898.3|6901|6898.9|6898.3|6896.5|232
1647852600000|2022-03-21 08:50:00|6900.2|6898.4|6897.4|6895.6|6900.7|6898.9|6895.1|6892.8|269
1647852900000|2022-03-21 08:55:00|6897.3|6895.5|6899.1|6897.3|6900.5|6898.2|6897|6894.4|285
1647853200000|2022-03-21 09:00:00|6899.2|6897.4|6899.4|6896.4|6899.9|6898|6897.3|6895|341
1647853500000|2022-03-21 09:05:00|6899.5|6896.5|6895.6|6892.6|6900.6|6898.4|6895.2|6892.2|447
1647853800000|2022-03-21 09:10:00|6895.7|6892.7|6893.8|6892|6895.7|6893.1|6892|6889.8|336
1647854100000|2022-03-21 09:15:00|6893.9|6892.1|6894.9|6893.1|6896|6894|6893.7|6891.4|302
1647854400000|2022-03-21 09:20:00|6894.8|6893|6894.7|6892.9|6896.3|6893.9|6893.4|6891.3|260
1647854700000|2022-03-21 09:25:00|6894.5|6892.7|6893.3|6891.5|6894.5|6892.7|6892.3|6889.8|254
1647855000000|2022-03-21 09:30:00|6893.7|6891.9|6894.5|6892.7|6894.8|6893|6892.3|6890.5|204
1647855300000|2022-03-21 09:35:00|6894.6|6892.8|6895.2|6893.4|6898|6895.8|6894.5|6892.7|279
1647855600000|2022-03-21 09:40:00|6895.3|6893.5|6896.8|6895|6897.5|6895.7|6895.2|6893.4|218
1647855900000|2022-03-21 09:45:00|6896.7|6894.9|6899.3|6897.5|6900|6898.1|6896.7|6894.8|273
1647856200000|2022-03-21 09:50:00|6899.4|6897.6|6894.2|6892.4|6899.4|6897.6|6891.9|6890.1|320
1647856500000|2022-03-21 09:55:00|6894.3|6892.5|6894.6|6892.8|6897.6|6895.8|6894.3|6892|325
1647856800000|2022-03-21 10:00:00|6894.4|6892.6|6894|6892.2|6895|6893.2|6893.3|6890.9|247
1647857100000|2022-03-21 10:05:00|6894.3|6892.5|6892.7|6890.9|6895.1|6893.3|6892.3|6890.4|214
1647857400000|2022-03-21 10:10:00|6892.8|6891|6893.1|6891.3|6895.3|6893|6892.5|6890.7|208
1647857700000|2022-03-21 10:15:00|6893.2|6891.4|6893.2|6891.4|6894.2|6892.1|6891.3|6889.5|259
1647858000000|2022-03-21 10:20:00|6893.3|6891.5|6891.1|6889.3|6894.7|6892.9|6891.1|6889.3|281
1647858300000|2022-03-21 10:25:00|6891.2|6889.4|6890|6888.2|6892|6890.2|6889.3|6887.4|249
1647858600000|2022-03-21 10:30:00|6890.1|6888.3|6888.4|6886.6|6890.1|6888.3|6887.7|6885.3|220
1647858900000|2022-03-21 10:35:00|6888.5|6886.7|6889.7|6887.9|6889.9|6888.1|6887.6|6885.8|241
1647859200000|2022-03-21 10:40:00|6889.9|6888.1|6890.2|6888.4|6892|6889.9|6889.9|6888.1|225
1647859500000|2022-03-21 10:45:00|6890.3|6888.5|6890.2|6888.4|6890.9|6889.1|6889.5|6887.7|213
1647859800000|2022-03-21 10:50:00|6890.3|6888.5|6890.1|6888.3|6890.7|6888.9|6888.9|6887.1|249
1647860100000|2022-03-21 10:55:00|6890|6888.2|6888.2|6886.4|6891.6|6889.4|6888.1|6886.3|259
1647860400000|2022-03-21 11:00:00|6888.3|6886.5|6888.5|6886.7|6890.3|6888.5|6886.7|6884.5|318
1647860700000|2022-03-21 11:05:00|6888.6|6886.8|6879.9|6878.1|6890|6887.6|6879.7|6877|394
1647861000000|2022-03-21 11:10:00|6879.8|6878|6879.6|6877.8|6880.2|6878.4|6878.8|6877|339
1647861300000|2022-03-21 11:15:00|6879.7|6877.9|6880.2|6878.4|6880.9|6879.1|6879.3|6877.5|197
1647861600000|2022-03-21 11:20:00|6880.1|6878.3|6879.8|6878|6880.7|6878.9|6878.4|6876.6|235
1647861900000|2022-03-21 11:25:00|6879.7|6877.9|6879.6|6877.8|6881.7|6879.9|6879.6|6877.8|300
1647862200000|2022-03-21 11:30:00|6879.8|6878|6883.7|6881.9|6883.9|6882.1|6879.8|6878|319
1647862500000|2022-03-21 11:35:00|6883.8|6882|6884.7|6882.9|6885.3|6883.5|6883.5|6881.7|273
1647862800000|2022-03-21 11:40:00|6884.6|6882.8|6887.1|6885.3|6887.2|6885.4|6883.6|6881.8|281
1647863100000|2022-03-21 11:45:00|6887.4|6885.6|6888.2|6886.4|6889|6886.8|6886.8|6884.9|223
1647863400000|2022-03-21 11:50:00|6888.1|6886.3|6886.2|6884.4|6888.6|6886.6|6885.9|6884.1|242
1647863700000|2022-03-21 11:55:00|6886|6884.2|6887.1|6885.3|6887.2|6885.4|6884.5|6882.3|237
1647864000000|2022-03-21 12:00:00|6887.3|6885.5|6888.4|6886.6|6890.5|6888.7|6887.2|6885.4|413
1647864300000|2022-03-21 12:05:00|6888.1|6886.3|6889|6887.2|6890.9|6889.1|6888.1|6886.3|351
1647864600000|2022-03-21 12:10:00|6888.9|6887.1|6889.7|6887.9|6890.3|6888|6888.6|6886.1|217
1647864900000|2022-03-21 12:15:00|6889.4|6887.6|6888.8|6887|6889.9|6888|6887.6|6885.5|218
1647865200000|2022-03-21 12:20:00|6888.9|6887.1|6887.5|6885.7|6889.5|6887.5|6886.7|6884.9|323
1647865500000|2022-03-21 12:25:00|6887.4|6885.6|6886.3|6884.5|6888.4|6886.6|6885.4|6883.3|281
1647865800000|2022-03-21 12:30:00|6886.2|6884.4|6887.2|6885.4|6887.7|6885.9|6885.4|6883.4|289
1647866100000|2022-03-21 12:35:00|6887.3|6885.5|6889.7|6887.9|6889.8|6888|6887|6885.2|239
1647866400000|2022-03-21 12:40:00|6889.5|6887.7|6892.4|6890.6|6892.7|6890.9|6888.9|6887.1|270
1647866700000|2022-03-21 12:45:00|6892.3|6890.5|6895.7|6893.9|6895.8|6894|6891.9|6890.1|263
1647867000000|2022-03-21 12:50:00|6895.8|6894|6894.6|6892.8|6896.6|6894.8|6893.6|6891.5|305
1647867300000|2022-03-21 12:55:00|6894.5|6892.7|6896.2|6894.4|6896.7|6894.9|6893.6|6891.8|367
1647867600000|2022-03-21 13:00:00|6896.1|6894.3|6896.3|6894.5|6898.2|6896.4|6894.4|6892.6|309
1647867900000|2022-03-21 13:05:00|6896.2|6894.4|6902|6900.2|6903.2|6901.4|6896.1|6894.3|375
1647868200000|2022-03-21 13:10:00|6902.1|6900.3|6900.4|6898.6|6902.1|6900.3|6899.8|6898|279
1647868500000|2022-03-21 13:15:00|6900.3|6898.5|6903|6901.2|6904.5|6902.2|6898.6|6896.8|301
1647868800000|2022-03-21 13:20:00|6902.9|6901.1|6905.2|6903.4|6906.4|6904.6|6902.7|6900.9|260
1647869100000|2022-03-21 13:25:00|6905.3|6903.5|6908.7|6906.9|6909.2|6907.4|6905|6903.2|303
1647869400000|2022-03-21 13:30:00|6908.9|6907.1|6909.2|6907.4|6909.3|6907.5|6904.9|6903.1|506
1647869700000|2022-03-21 13:35:00|6909|6907.2|6909.4|6907.6|6910.8|6909|6907.3|6905.5|455
1647870000000|2022-03-21 13:40:00|6909.2|6907.4|6904.7|6902.9|6910.6|6908.8|6904.2|6902.4|427
1647870300000|2022-03-21 13:45:00|6904.9|6903.1|6900.6|6898.8|6905.9|6904.1|6900.3|6898.5|388
1647870600000|2022-03-21 13:50:00|6900.7|6898.9|6900.6|6898.8|6904.3|6902.5|6900|6898.2|365
1647870900000|2022-03-21 13:55:00|6900.5|6898.7|6902.6|6900.8|6903.8|6902|6900.3|6898.5|354
1647871200000|2022-03-21 14:00:00|6902.8|6901|6904.9|6903.1|6906.7|6904.9|6898.6|6896.8|478
1647871500000|2022-03-21 14:05:00|6905|6903.2|6904.8|6903|6907.1|6905.3|6901.9|6900.1|410
1647871800000|2022-03-21 14:10:00|6904.5|6902.7|6904.2|6902.4|6907.7|6905.9|6902.5|6900.7|411
1647872100000|2022-03-21 14:15:00|6904.3|6902.5|6904.7|6902.9|6905.5|6903.5|6902.5|6900.7|453
1647872400000|2022-03-21 14:20:00|6904.5|6902.7|6899.6|6897.8|6904.9|6903.1|6898.8|6897|389
1647872700000|2022-03-21 14:25:00|6899.7|6897.9|6896.6|6894.8|6900.1|6898.3|6896.2|6894.2|341
1647873000000|2022-03-21 14:30:00|6896.8|6895|6896.7|6894.9|6897|6895.2|6892.3|6890.5|447
1647873300000|2022-03-21 14:35:00|6896.8|6895|6897.7|6895.9|6899.1|6897.3|6896|6894.2|393
1647873600000|2022-03-21 14:40:00|6897.6|6895.8|6899.8|6898|6901|6899.2|6897.6|6895.8|356
1647873900000|2022-03-21 14:45:00|6900.2|6898.4|6900.7|6898.9|6903.2|6901.4|6899.1|6897.3|372
1647874200000|2022-03-21 14:50:00|6900.8|6899|6901.6|6899.8|6901.7|6899.9|6898.4|6896.6|358
1647874500000|2022-03-21 14:55:00|6901.7|6899.9|6903.3|6901.5|6903.3|6901.5|6901.3|6899.5|349
1647874800000|2022-03-21 15:00:00|6903.4|6901.6|6904.1|6902.3|6906.9|6905.1|6902.2|6900.4|299
1647875100000|2022-03-21 15:05:00|6904.2|6902.4|6896.1|6894.3|6904.6|6902.8|6894.6|6892.8|337
1647875400000|2022-03-21 15:10:00|6896.4|6894.6|6901.2|6899.4|6901.4|6899.6|6893.1|6891.3|456
1647875700000|2022-03-21 15:15:00|6901.3|6899.5|6898.3|6896.5|6903.2|6901.4|6897.7|6895.9|402
1647876000000|2022-03-21 15:20:00|6898.5|6896.7|6899.1|6897.3|6900.7|6898.9|6898.2|6896.4|337
1647876300000|2022-03-21 15:25:00|6899.2|6897.4|6899|6897.2|6901|6899.2|6897.5|6895.7|415
1647876600000|2022-03-21 15:30:00|6899.1|6897.3|6900.2|6898.4|6900.7|6898.9|6898.1|6896.3|366
1647876900000|2022-03-21 15:35:00|6900.4|6898.6|6900.7|6898.9|6901.1|6899.3|6898.6|6896.8|330
1647877200000|2022-03-21 15:40:00|6900.8|6899|6899.5|6897.7|6903.2|6901.4|6897.9|6896.1|363
1647877500000|2022-03-21 15:45:00|6899.7|6897.9|6900|6898.2|6901.4|6899.6|6899.5|6897.7|342
1647877800000|2022-03-21 15:50:00|6900.1|6898.3|6901.4|6899.6|6902.1|6900.3|6899.9|6898.1|366
1647878100000|2022-03-21 15:55:00|6901.2|6899.4|6902.5|6900.7|6902.5|6900.7|6898.5|6896.7|418
1647878400000|2022-03-21 16:00:00|6902.6|6900.8|6904.9|6903.1|6905.9|6904.1|6902.3|6900.5|425
1647878700000|2022-03-21 16:05:00|6905.3|6903.5|6907.3|6905.5|6907.8|6906|6904|6902.2|335
1647879000000|2022-03-21 16:10:00|6907.2|6905.4|6905.3|6903.5|6908.2|6906.4|6904.5|6902.7|357
1647879300000|2022-03-21 16:15:00|6905.4|6903.6|6903.3|6901.5|6905.7|6903.9|6902.8|6901|345
1647879600000|2022-03-21 16:20:00|6903.5|6901.7|6903.1|6901.3|6905.5|6903.7|6901.7|6899.9|327
1647879900000|2022-03-21 16:25:00|6903.2|6901.4|6901.6|6899.8|6903.9|6902.1|6901.1|6899.3|334
1647880200000|2022-03-21 16:30:00|6901.7|6899.9|6895.3|6893.5|6902|6900.2|6888.4|6886.2|776
1647880500000|2022-03-21 16:35:00|6895.4|6893.6|6895.7|6893.9|6896|6894.2|6888.8|6887|593
1647880800000|2022-03-21 16:40:00|6895.9|6894.1|6900.2|6898.4|6900.4|6898.6|6894.3|6892.5|480
1647881100000|2022-03-21 16:45:00|6900.3|6898.5|6898.5|6896.7|6901|6899.2|6896.3|6894.5|475
1647881400000|2022-03-21 16:50:00|6898.6|6896.8|6892.9|6891.1|6898.6|6896.8|6892.2|6890.2|511
1647881700000|2022-03-21 16:55:00|6893|6891.2|6891.3|6889.5|6893.1|6891.3|6889|6887.2|438
1647882000000|2022-03-21 17:00:00|6891.5|6889.7|6890.3|6888.5|6892.9|6890.6|6889.9|6887.8|411
1647882300000|2022-03-21 17:05:00|6890.4|6888.6|6890.3|6888.5|6892.3|6889.9|6889.5|6887.7|385
1647882600000|2022-03-21 17:10:00|6890.6|6888.8|6885.4|6883.6|6891.3|6888.9|6884.6|6882.8|483
1647882900000|2022-03-21 17:15:00|6885.3|6883.5|6875.8|6874|6886|6884.2|6875.5|6873.2|529
1647883200000|2022-03-21 17:20:00|6876.1|6874.3|6877.8|6876|6879.9|6878.1|6875|6872.7|557
1647883500000|2022-03-21 17:25:00|6877.9|6876.1|6878.7|6876.9|6881.8|6879.5|6876.9|6874.8|511
1647883800000|2022-03-21 17:30:00|6878.6|6876.8|6884.7|6882.9|6885.5|6883.5|6878.4|6876.3|462
1647884100000|2022-03-21 17:35:00|6884.6|6882.8|6882.8|6881|6884.8|6882.8|6880.7|6878.3|488
1647884400000|2022-03-21 17:40:00|6882.7|6880.9|6878.2|6876.4|6883.1|6881.3|6875.2|6872.8|519
1647884700000|2022-03-21 17:45:00|6878.4|6876.6|6881|6879.2|6882.5|6880.2|6877.8|6875.6|442
1647885000000|2022-03-21 17:50:00|6881.1|6879.3|6881.6|6878.6|6882.8|6881|6879.6|6877.4|388
1647885300000|2022-03-21 17:55:00|6881.9|6878.9|6882.9|6879.9|6883.4|6881.1|6879.5|6877.5|368
1647885600000|2022-03-21 18:00:00|6882.7|6879.7|6881.9|6880.1|6885.3|6881.3|6880.6|6878.2|296
1647885900000|2022-03-21 18:05:00|6881.8|6880|6879.3|6877.5|6881.8|6880|6878.8|6877|300
1647886200000|2022-03-21 18:10:00|6879|6877.2|6874.7|6872.9|6880|6877.6|6874.2|6872.4|455
1647886500000|2022-03-21 18:15:00|6874.8|6873|6877|6874|6877|6874.6|6874.5|6872.4|381
1647886800000|2022-03-21 18:20:00|6876.6|6874.8|6880.7|6878.9|6882.1|6879.4|6875.9|6873.8|491
1647887100000|2022-03-21 18:25:00|6880.6|6878.8|6883.6|6881.8|6885.1|6882.5|6879.8|6877.4|510
1647887400000|2022-03-21 18:30:00|6883.7|6881.9|6882.7|6880.9|6884|6881.9|6881.5|6879.5|375
1647887700000|2022-03-21 18:35:00|6882.9|6881.1|6883.6|6881.8|6884.9|6882.5|6881.7|6879.5|311
1647888000000|2022-03-21 18:40:00|6884.1|6881.1|6886.5|6883.5|6886.6|6884|6883.5|6880.9|304
1647888300000|2022-03-21 18:45:00|6886.6|6883.6|6885.6|6882.6|6888.7|6886|6884.5|6882.1|366
1647888600000|2022-03-21 18:50:00|6885.7|6882.7|6884.9|6881.9|6886.5|6884.1|6884.1|6881.6|307
1647888900000|2022-03-21 18:55:00|6885|6882|6875.4|6873.6|6885|6882|6875.2|6873.1|426
1647889200000|2022-03-21 19:00:00|6875.3|6873.5|6878.5|6875.5|6879.5|6877|6875.3|6873.5|416
1647889500000|2022-03-21 19:05:00|6878.4|6875.4|6876.9|6873.9|6879.3|6876.8|6875.5|6873.1|366
1647889800000|2022-03-21 19:10:00|6877|6874|6879.6|6876.6|6879.9|6877.3|6876|6873.5|380
1647890100000|2022-03-21 19:15:00|6879.7|6876.7|6878.5|6875.5|6881.3|6878.6|6877.9|6875.4|301
1647890400000|2022-03-21 19:20:00|6878.6|6875.6|6881.2|6879.4|6882.2|6879.4|6877.6|6875.2|271
1647890700000|2022-03-21 19:25:00|6881.8|6878.8|6883.6|6880.6|6883.8|6880.9|6880.7|6878.3|228
1647891000000|2022-03-21 19:30:00|6883.4|6880.4|6881.8|6880|6884.3|6882.1|6881|6878.6|281
1647891300000|2022-03-21 19:35:00|6881.5|6879.7|6882.1|6879.1|6883.2|6880.9|6881|6878.6|255
1647891600000|2022-03-21 19:40:00|6882|6879|6883.2|6880.2|6884.1|6882|6881|6878.5|231
1647891900000|2022-03-21 19:45:00|6883.3|6880.3|6881.3|6879.5|6883.8|6881.6|6880.6|6878.6|269
1647892200000|2022-03-21 19:50:00|6881.4|6879.6|6887.3|6885.5|6888.3|6886.1|6881.4|6879.6|422
1647892500000|2022-03-21 19:55:00|6887.4|6885.6|6888.6|6885.6|6888.8|6886.4|6886.2|6883.9|368
1647892800000|2022-03-21 20:00:00|6888.7|6885.7|6887.6|6884.6|6889.3|6886.7|6887|6884.6|226
1647893100000|2022-03-21 20:05:00|6887.5|6884.5|6887.9|6886.1|6888.9|6886.4|6886.7|6884.3|151
1647893400000|2022-03-21 20:10:00|6888|6886.2|6885.3|6882.3|6889|6886.7|6884.8|6882.3|129
1647893700000|2022-03-21 20:15:00|6885.2|6882.2|6887.8|6884.8|6887.9|6884.9|6884.8|6882.2|154
1647894000000|2022-03-21 20:20:00|6887.7|6884.7|6887.2|6884.2|6888.3|6886.2|6886.2|6884.2|119
1647894300000|2022-03-21 20:25:00|6887.3|6884.3|6887.2|6885.4|6887.9|6885.7|6885.6|6883.3|131
1647894600000|2022-03-21 20:30:00|6887.1|6885.3|6888.7|6886.9|6889.4|6887|6887.1|6885.2|112
1647894900000|2022-03-21 20:35:00|6888.8|6887|6888|6885|6889.4|6887|6887.1|6885|75
1647895200000|2022-03-21 20:40:00|6888.1|6885.1|6887.5|6884.5|6888.4|6885.8|6886.9|6884.2|119
1647895500000|2022-03-21 20:45:00|6887.6|6884.6|6887.8|6884.8|6888.7|6885.7|6887.4|6884.4|119
1647895800000|2022-03-21 20:50:00|6887.7|6884.7|6888.6|6885.6|6888.7|6885.7|6887.3|6884.3|83
1647896100000|2022-03-21 20:55:00|6888.5|6885.5|6888.2|6884.2|6889.5|6886.3|6887.5|6883.5|213
1647896400000|2022-03-21 21:00:00|6884.3|6880.3|6884.5|6880.5|6887|6883|6880.8|6876.8|66
1647896700000|2022-03-21 21:05:00|6884|6880|6884.4|6880.4|6885.9|6881.9|6883.3|6879.3|109
1647897000000|2022-03-21 21:10:00|6884.2|6880.2|6884.4|6880.4|6886.5|6882.5|6882.8|6878.8|187
1647897300000|2022-03-21 21:15:00|6885.4|6881.4|6883.3|6879.3|6885.5|6881.5|6882.8|6878.8|102
1647897600000|2022-03-21 21:20:00|6883.5|6879.5|6881.3|6877.3|6883.8|6879.8|6880.2|6876.2|155
1647897900000|2022-03-21 21:25:00|6881.4|6877.4|6885.1|6881.1|6885.8|6881.8|6880.6|6876.6|173
1647898200000|2022-03-21 21:30:00|6884.9|6880.9|6887|6883|6887.9|6883.9|6884|6880|177
1647898500000|2022-03-21 21:35:00|6887.1|6883.1|6887.3|6883.3|6888.2|6884.2|6886.8|6882.8|163
1647898800000|2022-03-21 21:40:00|6887.5|6883.5|6888.4|6884.4|6889.2|6885.2|6886.8|6882.8|191
1647899100000|2022-03-21 21:45:00|6888.2|6884.2|6888.5|6884.5|6890.6|6886.6|6888|6884|149
1647899400000|2022-03-21 21:50:00|6888.4|6884.4|6888.1|6884.1|6889.2|6885.2|6887.5|6883.5|144
1647899700000|2022-03-21 21:55:00|6888|6884|6888.4|6884.4|6889.2|6885.2|6887.3|6883.3|167
1647900000000|2022-03-21 22:00:00|6888.5|6884.5|6886.2|6882.2|6889.4|6885.4|6885.8|6882.1|184
1647900300000|2022-03-21 22:05:00|6886.3|6882.3|6884.4|6881.4|6886.3|6882.6|6884.3|6881|182
1647900600000|2022-03-21 22:10:00|6884.5|6881.5|6884.7|6881.7|6885.4|6882.4|6883.9|6880.9|96
1647900900000|2022-03-21 22:15:00|6885.2|6882.2|6885.7|6882.7|6886.1|6883.1|6884.1|6881|103
1647901200000|2022-03-21 22:20:00|6885.8|6882.6|6884.6|6881.6|6886.1|6883.1|6883.4|6881.1|87
1647901500000|2022-03-21 22:25:00|6884.5|6881.5|6884.7|6881.7|6885|6882|6883.7|6881|60
1647901800000|2022-03-21 22:30:00|6884.2|6882.4|6887.2|6884.2|6887.4|6884.4|6884.2|6881.7|102
1647902100000|2022-03-21 22:35:00|6886.2|6883.2|6886.3|6883.3|6886.5|6883.5|6886.1|6882.9|51
1647902400000|2022-03-21 22:40:00|6886.4|6883.4|6887.2|6884.2|6887.2|6884.2|6886.2|6883|56
1647902700000|2022-03-21 22:45:00|6887.1|6884.1|6887|6884|6887.5|6884.6|6886.4|6883.9|72
1647903000000|2022-03-21 22:50:00|6886.9|6883.9|6888.5|6885.5|6888.6|6885.6|6886.3|6883.9|64
1647903300000|2022-03-21 22:55:00|6888.4|6885.4|6885.1|6882.1|6888.6|6885.6|6885|6882|106
1647903600000|2022-03-21 23:00:00|6884.5|6881.5|6886.1|6883.1|6886.6|6883.6|6884|6881.1|209
1647903900000|2022-03-21 23:05:00|6886.4|6883.4|6885.6|6882.6|6886.7|6883.7|6884.6|6881.6|209
1647904200000|2022-03-21 23:10:00|6885.4|6882.4|6883.4|6880.4|6885.6|6882.6|6883.3|6880.3|193
1647904500000|2022-03-21 23:15:00|6883.5|6880.5|6882.7|6879.7|6884.6|6882.2|6882.6|6879.6|154
1647904800000|2022-03-21 23:20:00|6882.6|6879.6|6881.9|6878.9|6882.9|6880.3|6881.1|6878.6|133
1647905100000|2022-03-21 23:25:00|6881.4|6879.6|6880.7|6878.9|6883.6|6881|6880.6|6878.1|148
1647905400000|2022-03-21 23:30:00|6880.8|6879|6882.1|6880.3|6882.1|6880.3|6879.1|6877.2|132
1647905700000|2022-03-21 23:35:00|6882.6|6879.6|6882.1|6880.3|6882.7|6880.3|6880.2|6878.1|126
1647906000000|2022-03-21 23:40:00|6882|6880.2|6879|6876|6883.4|6880.9|6877.8|6875|182
1647906300000|2022-03-21 23:45:00|6879.1|6876.1|6880.6|6877.6|6881.2|6879.3|6878.5|6876|124
1647906600000|2022-03-21 23:50:00|6880.5|6877.5|6879.3|6877.5|6881.4|6879.6|6879.1|6877.3|158
1647906900000|2022-03-21 23:55:00|6879.2|6877.4|6879.7|6877.9|6880|6878.2|6878.8|6876.7|100
1647907200000|2022-03-22 00:00:00|6879.4|6877.6|6879.6|6877.8|6880.1|6878.3|6877|6875.2|197
1647907500000|2022-03-22 00:05:00|6879.7|6877.9|6880.7|6878.9|6881|6879.2|6879.5|6877.7|182
1647907800000|2022-03-22 00:10:00|6880.8|6879|6879.4|6877.6|6880.8|6879|6878.5|6876.7|177
1647908100000|2022-03-22 00:15:00|6879.5|6877.7|6878.2|6876.4|6879.9|6878.1|6877.9|6876.1|232
1647908400000|2022-03-22 00:20:00|6878.1|6876.3|6877.7|6875.9|6878.9|6877.1|6877.3|6875.5|240
1647908700000|2022-03-22 00:25:00|6877.8|6876|6877.2|6875.4|6877.8|6876|6876|6874.2|187
1647909000000|2022-03-22 00:30:00|6877.1|6875.3|6876.3|6874.5|6878.1|6876.3|6876.2|6874.4|157
1647909300000|2022-03-22 00:35:00|6876.4|6874.6|6872.8|6871|6876.7|6874.9|6872.4|6870.5|230
1647909600000|2022-03-22 00:40:00|6872.9|6871.1|6871.9|6870.1|6873.6|6871.8|6871.9|6870.1|247
1647909900000|2022-03-22 00:45:00|6871|6869.2|6868.7|6866.9|6871.3|6869.3|6867|6864.6|377
1647910200000|2022-03-22 00:50:00|6868.8|6867|6865.3|6863.5|6872.2|6869.2|6865.3|6863.4|327
1647910500000|2022-03-22 00:55:00|6865.7|6862.7|6873.1|6870.1|6874|6871|6865.7|6862.7|349
1647910800000|2022-03-22 01:00:00|6872.9|6869.9|6876.4|6874.6|6877|6875.2|6872.3|6869.5|371
1647911100000|2022-03-22 01:05:00|6876.2|6874.4|6877.8|6876|6878.4|6876|6874|6872.1|334
1647911400000|2022-03-22 01:10:00|6877.7|6875.9|6876.9|6875.1|6877.8|6876|6875.3|6873.5|225
1647911700000|2022-03-22 01:15:00|6876.8|6875|6874.4|6872.6|6878.3|6876.5|6874|6872.2|349
1647912000000|2022-03-22 01:20:00|6874.3|6872.5|6872.8|6871|6876.7|6874.4|6872.7|6870.9|251
1647912300000|2022-03-22 01:25:00|6872.9|6871.1|6871.3|6869.5|6873.4|6871.6|6869.8|6868|249
1647912600000|2022-03-22 01:30:00|6871.2|6869.4|6872.2|6870.4|6874.8|6872.6|6870.9|6869.1|435
1647912900000|2022-03-22 01:35:00|6872.3|6870.5|6872.7|6870.9|6874.9|6873.1|6872.1|6870.3|314
1647913200000|2022-03-22 01:40:00|6872.6|6870.8|6871.2|6869.4|6872.7|6870.9|6870.6|6868.4|365
1647913500000|2022-03-22 01:45:00|6871.3|6869.5|6868.5|6866.7|6871.7|6869.9|6866.5|6864.7|393
1647913800000|2022-03-22 01:50:00|6868.4|6866.6|6869.2|6867.4|6870.3|6868.5|6868|6866.2|373
1647914100000|2022-03-22 01:55:00|6869|6867.2|6867.2|6865.4|6869.6|6867.8|6867.1|6865.3|341
1647914400000|2022-03-22 02:00:00|6867.3|6865.5|6871.7|6869.9|6872.5|6870.3|6867.3|6865.5|300
1647914700000|2022-03-22 02:05:00|6871.8|6870|6872.7|6870.9|6872.8|6871|6871.2|6869.4|200
1647915000000|2022-03-22 02:10:00|6872.8|6871|6873.6|6871.8|6875.1|6873.1|6872.6|6870.8|284
1647915300000|2022-03-22 02:15:00|6873.5|6871.7|6874|6872.2|6874.5|6872.7|6872.9|6871|204
1647915600000|2022-03-22 02:20:00|6874.4|6872.6|6875.8|6874|6878.4|6875.4|6874.2|6872.2|196
1647915900000|2022-03-22 02:25:00|6875.9|6874.1|6877.6|6875.8|6878|6876|6875.4|6873.4|193
1647916200000|2022-03-22 02:30:00|6877.5|6875.7|6875.8|6874|6878|6876.2|6874.3|6871.9|217
1647916500000|2022-03-22 02:35:00|6875.6|6873.8|6877.1|6875.3|6877.6|6875.4|6872.8|6870.9|278
1647916800000|2022-03-22 02:40:00|6877|6875.2|6878|6876.2|6878.7|6876.4|6875.9|6873.5|195
1647917100000|2022-03-22 02:45:00|6878.1|6876.3|6875.8|6874|6881.5|6879.7|6875.8|6874|316
1647917400000|2022-03-22 02:50:00|6875.9|6874.1|6876.1|6874.3|6878|6876.2|6875.5|6873.7|228
1647917700000|2022-03-22 02:55:00|6876.2|6874.4|6879.4|6877.6|6879.5|6877.7|6875.4|6873.6|289
1647918000000|2022-03-22 03:00:00|6880|6877|6875.7|6873.9|6880|6877.1|6875.6|6873.8|169
1647918300000|2022-03-22 03:05:00|6875.8|6874|6876|6874.2|6876.9|6874.7|6875.2|6873.4|147
1647918600000|2022-03-22 03:10:00|6875.9|6874.1|6876.3|6874.5|6877.6|6875.8|6875.3|6872.9|182
1647918900000|2022-03-22 03:15:00|6876.2|6874.4|6876.4|6874.6|6877.1|6874.9|6875.2|6873.4|194
1647919200000|2022-03-22 03:20:00|6876.2|6874.4|6880.7|6878.9|6880.7|6878.9|6876.2|6874.4|232
1647919500000|2022-03-22 03:25:00|6880.6|6878.8|6882.8|6881|6883.5|6881.2|6880.6|6878.8|296
1647919800000|2022-03-22 03:30:00|6883|6881.2|6881.5|6879.7|6884.3|6882.5|6881.5|6879.7|259
1647920100000|2022-03-22 03:35:00|6881.6|6879.8|6884.4|6882.6|6885.9|6883.8|6881.5|6879.4|275
1647920400000|2022-03-22 03:40:00|6884.5|6882.7|6885.6|6882.6|6886.4|6884.6|6883.3|6881.5|272
1647920700000|2022-03-22 03:45:00|6884.9|6883.1|6885.2|6883.4|6886|6884.2|6884.9|6883.1|233
1647921000000|2022-03-22 03:50:00|6885.3|6883.5|6884.2|6882.4|6887.3|6885.5|6884.1|6881.8|325
1647921300000|2022-03-22 03:55:00|6884.1|6882.3|6887|6884|6887.2|6884.8|6883.7|6881.2|260
1647921600000|2022-03-22 04:00:00|6886.9|6883.9|6885.7|6883.9|6887|6884.9|6885.2|6883.1|197
1647921900000|2022-03-22 04:05:00|6885.6|6883.8|6887.1|6885.3|6887.5|6885.5|6885.6|6883.8|150
1647922200000|2022-03-22 04:10:00|6887|6885.2|6892.3|6890.5|6893.5|6891.7|6887|6885.2|269
1647922500000|2022-03-22 04:15:00|6891.9|6890.1|6887.3|6885.5|6892.1|6890.3|6887.1|6885.1|323
1647922800000|2022-03-22 04:20:00|6887.4|6885.6|6885.1|6882.1|6888.4|6886.2|6883.1|6880.6|363
1647923100000|2022-03-22 04:25:00|6885|6882|6883.9|6882.1|6885|6882.3|6882.5|6880|230
1647923400000|2022-03-22 04:30:00|6884|6882.2|6882.1|6880.3|6885.4|6883.1|6881.9|6879.5|210
1647923700000|2022-03-22 04:35:00|6882.7|6880.9|6879.7|6877.9|6883.5|6881.5|6879|6877.2|231
1647924000000|2022-03-22 04:40:00|6879.8|6878|6880.4|6878.6|6882.5|6880.2|6879.7|6877.9|294
1647924300000|2022-03-22 04:45:00|6880.3|6878.5|6878.2|6876.4|6881.5|6879.7|6878.2|6876.4|222
1647924600000|2022-03-22 04:50:00|6878.3|6876.5|6878.9|6877.1|6879.8|6877.4|6876.4|6874.6|239
1647924900000|2022-03-22 04:55:00|6879.5|6876.5|6878.9|6877.1|6880.6|6878.8|6877.3|6875.3|230
1647925200000|2022-03-22 05:00:00|6878.8|6877|6877.4|6875.6|6881.4|6879.6|6877.2|6875.4|283
1647925500000|2022-03-22 05:05:00|6877.5|6875.7|6877.7|6875.9|6879.2|6877.4|6877|6875.2|291
1647925800000|2022-03-22 05:10:00|6877.6|6875.8|6877.3|6875.5|6879.8|6878|6877.3|6875.4|209
1647926100000|2022-03-22 05:15:00|6877.2|6875.4|6876.3|6874.5|6878.1|6876.3|6871.1|6868.8|325
1647926400000|2022-03-22 05:20:00|6876.2|6874.4|6873|6871.2|6877.3|6874.8|6872.9|6871.1|299
1647926700000|2022-03-22 05:25:00|6873.1|6871.3|6875.5|6873.7|6875.6|6873.8|6873.1|6871.3|251
1647927000000|2022-03-22 05:30:00|6875.6|6873.8|6875.2|6873.4|6876.5|6874.7|6874.5|6872.7|234
1647927300000|2022-03-22 05:35:00|6875.3|6873.5|6873.2|6871.4|6877.2|6875.4|6873|6871.2|283
1647927600000|2022-03-22 05:40:00|6873.1|6871.3|6876.1|6874.3|6876.3|6874.5|6871.8|6870|270
1647927900000|2022-03-22 05:45:00|6876|6874.2|6873.4|6871.6|6877.1|6875.3|6873|6871.2|282
1647928200000|2022-03-22 05:50:00|6873.3|6871.5|6874.3|6872.5|6875.7|6873.9|6873.3|6871.5|284
1647928500000|2022-03-22 05:55:00|6874|6872.2|6873.6|6871.8|6875.6|6873.8|6873.6|6871.8|219
1647928800000|2022-03-22 06:00:00|6873.7|6871.9|6871.6|6869.8|6873.9|6872|6870.4|6868.6|319
1647929100000|2022-03-22 06:05:00|6871.2|6869.4|6873.3|6871.5|6873.9|6871.7|6870.2|6868.4|256
1647929400000|2022-03-22 06:10:00|6873.2|6871.4|6874|6872.2|6875|6873.2|6872.6|6870.8|238
1647929700000|2022-03-22 06:15:00|6873.9|6872.1|6872.6|6870.8|6874.6|6872.8|6872.5|6870.7|207
1647930000000|2022-03-22 06:20:00|6872.3|6870.5|6875.3|6873.5|6875.8|6873.9|6871.5|6869.7|271
1647930300000|2022-03-22 06:25:00|6875.4|6873.6|6874.6|6872.8|6877.5|6875.7|6874.2|6872.4|263
1647930600000|2022-03-22 06:30:00|6874.5|6872.7|6873.1|6871.3|6875.4|6873.6|6872.9|6871.1|206
1647930900000|2022-03-22 06:35:00|6873|6871.2|6877.6|6875.8|6877.7|6875.9|6873|6871|291
1647931200000|2022-03-22 06:40:00|6877.7|6875.9|6872.1|6870.3|6878.2|6876.4|6871.8|6869.9|223
1647931500000|2022-03-22 06:45:00|6872|6870.2|6868.9|6867.1|6872|6870.2|6868.8|6866.8|232
1647931800000|2022-03-22 06:50:00|6869|6867.2|6868.2|6866.4|6870.6|6868.3|6866.6|6864.2|290
1647932100000|2022-03-22 06:55:00|6868.3|6866.5|6867.2|6865.4|6868.9|6867.1|6866.2|6864.4|227
1647932400000|2022-03-22 07:00:00|6867.5|6865.7|6870.4|6868.6|6871|6868.8|6867.5|6865.7|306
1647932700000|2022-03-22 07:05:00|6870.6|6868.8|6872.4|6870.6|6872.8|6871|6869.5|6867.7|243
1647933000000|2022-03-22 07:10:00|6872.5|6870.7|6873.1|6871.3|6874.9|6873.1|6872.2|6870.4|242
1647933300000|2022-03-22 07:15:00|6873.2|6871.4|6875.8|6874|6876.8|6875|6873.1|6871.3|280
1647933600000|2022-03-22 07:20:00|6875.9|6874.1|6877.7|6875.9|6877.9|6875.9|6875.3|6873.5|240
1647933900000|2022-03-22 07:25:00|6877.8|6876|6875|6873.2|6878.1|6876|6873.6|6871.8|282
1647934200000|2022-03-22 07:30:00|6875.1|6873.3|6880.6|6878.8|6881.1|6878.9|6874.9|6873.1|303
1647934500000|2022-03-22 07:35:00|6880.7|6878.9|6877.4|6875.6|6880.7|6878.9|6875.3|6873|244
1647934800000|2022-03-22 07:40:00|6877.1|6875.3|6876.4|6874.6|6878.4|6876.1|6874.6|6872.4|277
1647935100000|2022-03-22 07:45:00|6876.6|6874.8|6875.5|6873.7|6878.4|6876.3|6875.2|6873.2|213
1647935400000|2022-03-22 07:50:00|6875.6|6873.8|6875.3|6873.5|6876.3|6874.5|6873.7|6871.5|338
1647935700000|2022-03-22 07:55:00|6875.4|6873.6|6878.6|6876.8|6880.6|6878.6|6875.3|6873.5|256
1647936000000|2022-03-22 08:00:00|6878.5|6876.7|6880.4|6878.6|6881.1|6879.1|6877.4|6875.1|372
1647936300000|2022-03-22 08:05:00|6880.5|6878.7|6885.6|6883.8|6886.1|6884.2|6880.3|6878.5|408
1647936600000|2022-03-22 08:10:00|6885.7|6883.9|6886.9|6885.1|6889|6887.2|6883.6|6881.8|473
1647936900000|2022-03-22 08:15:00|6886.7|6884.9|6892.3|6890.5|6892.7|6890.9|6886.1|6884.1|356
1647937200000|2022-03-22 08:20:00|6892.2|6890.4|6894.9|6893.1|6896.8|6895|6892.2|6890.4|400
1647937500000|2022-03-22 08:25:00|6894.6|6892.8|6893.8|6892|6894.8|6893|6892|6890.2|379
1647937800000|2022-03-22 08:30:00|6893.7|6891.9|6900.3|6898.5|6901.9|6900.1|6893.3|6891.5|376
1647938100000|2022-03-22 08:35:00|6900.1|6898.3|6909|6906|6909.1|6906.6|6898.6|6896.5|418
1647938400000|2022-03-22 08:40:00|6908.9|6905.9|6913.5|6911.7|6914.7|6912.2|6907.5|6905.1|480
1647938700000|2022-03-22 08:45:00|6913.2|6911.4|6914.1|6912.3|6915.4|6913.1|6912.2|6910.4|336
1647939000000|2022-03-22 08:50:00|6914|6912.2|6910.1|6907.1|6914.8|6913|6908.3|6905.5|424
1647939300000|2022-03-22 08:55:00|6910.2|6907.2|6910.1|6907.1|6912.3|6910|6908.4|6906.1|331
1647939600000|2022-03-22 09:00:00|6909.4|6907.6|6909.8|6906.8|6911.1|6909.3|6906.8|6904.4|421
1647939900000|2022-03-22 09:05:00|6909.9|6906.9|6913|6911.2|6914.6|6912.2|6909|6906.6|387
1647940200000|2022-03-22 09:10:00|6913.1|6911.3|6910.9|6909.1|6914.7|6912.4|6909.8|6907.6|451
1647940500000|2022-03-22 09:15:00|6910.6|6908.8|6914|6912.2|6914.6|6912.6|6909.5|6907|399
1647940800000|2022-03-22 09:20:00|6914.5|6911.5|6913.1|6911.3|6915|6913.2|6911|6909|446
1647941100000|2022-03-22 09:25:00|6913|6911.2|6911.5|6909.7|6914.1|6912.3|6910.5|6908.6|350
1647941400000|2022-03-22 09:30:00|6911.6|6909.8|6911.4|6909.6|6912.1|6910.3|6910.2|6907.9|327
1647941700000|2022-03-22 09:35:00|6911.5|6909.7|6915.1|6913.3|6915.9|6914.1|6911.4|6909.1|327
1647942000000|2022-03-22 09:40:00|6915|6913.2|6916|6914.2|6916.8|6915|6914.5|6912.7|416
1647942300000|2022-03-22 09:45:00|6916.1|6914.3|6913.5|6911.7|6916.8|6915|6912.4|6910.6|377
1647942600000|2022-03-22 09:50:00|6913.7|6911.9|6914.6|6912.8|6916.5|6914.4|6913.6|6911.8|404
1647942900000|2022-03-22 09:55:00|6914.4|6912.6|6917.4|6915.6|6918.3|6916.5|6913.2|6911.4|365
1647943200000|2022-03-22 10:00:00|6917.3|6915.5|6916.8|6915|6917.3|6915.5|6914.2|6912.4|248
1647943500000|2022-03-22 10:05:00|6916.7|6914.9|6913.5|6911.7|6916.7|6914.9|6912.2|6910.4|266
1647943800000|2022-03-22 10:10:00|6913.4|6911.6|6914.4|6912.6|6915.5|6913.7|6912.9|6911.1|298
1647944100000|2022-03-22 10:15:00|6914.3|6912.5|6919|6917.2|6921|6918.6|6912.5|6910.7|365
1647944400000|2022-03-22 10:20:00|6919.1|6917.3|6920.3|6918.5|6920.5|6918.7|6917.1|6915.1|291
1647944700000|2022-03-22 10:25:00|6920.7|6918.9|6925.6|6923.8|6926.1|6924.3|6920.4|6918.2|334
1647945000000|2022-03-22 10:30:00|6925.3|6923.5|6936.8|6933.8|6942.9|6941.1|6924.3|6922.5|485
1647945300000|2022-03-22 10:35:00|6936.9|6933.9|6940.1|6937.1|6940.2|6937.2|6934.4|6932|376
1647945600000|2022-03-22 10:40:00|6940|6937|6938.7|6936.9|6941.4|6939|6937.7|6935|331
1647945900000|2022-03-22 10:45:00|6938.5|6936.7|6945.6|6942.6|6945.9|6943.6|6937.3|6935.5|319
1647946200000|2022-03-22 10:50:00|6945.2|6942.2|6939.8|6936.8|6945.2|6942.6|6937.5|6935.1|332
1647946500000|2022-03-22 10:55:00|6939.7|6936.7|6940.6|6938.8|6942.2|6940.2|6937.4|6935|287
1647946800000|2022-03-22 11:00:00|6940.5|6938.7|6940.1|6938.3|6942.1|6940.3|6939.2|6937.4|329
1647947100000|2022-03-22 11:05:00|6940.7|6938.9|6940.3|6938.5|6942.5|6940.7|6940.1|6937.8|297
1647947400000|2022-03-22 11:10:00|6940.4|6938.6|6941.7|6939.9|6942.8|6941|6940.4|6938|259
1647947700000|2022-03-22 11:15:00|6941.8|6940|6944.4|6942.6|6945.4|6943.6|6941.7|6939.9|268
1647948000000|2022-03-22 11:20:00|6944.2|6942.4|6944.9|6941.9|6945.2|6942.9|6942.1|6940.3|282
1647948300000|2022-03-22 11:25:00|6945|6942|6943.6|6940.6|6945|6943|6941.8|6940|334
1647948600000|2022-03-22 11:30:00|6943.5|6940.5|6942.8|6941|6945.2|6943.1|6942|6940|360
1647948900000|2022-03-22 11:35:00|6942.7|6940.9|6941.8|6940|6945.1|6943.3|6939.3|6937.2|475
1647949200000|2022-03-22 11:40:00|6941.6|6939.8|6941.1|6939.3|6943.5|6941.7|6940.3|6938.5|405
1647949500000|2022-03-22 11:45:00|6941|6939.2|6940.8|6939|6943.7|6941.3|6940.6|6938.3|372
1647949800000|2022-03-22 11:50:00|6940.7|6938.9|6938.9|6937.1|6940.8|6939|6936.9|6935.1|319
1647950100000|2022-03-22 11:55:00|6939|6937.2|6938.4|6936.6|6939.6|6937.8|6936.9|6934.9|295
1647950400000|2022-03-22 12:00:00|6938.3|6936.5|6941.3|6939.5|6942|6940.2|6937.8|6936|401
1647950700000|2022-03-22 12:05:00|6941.4|6939.6|6943|6941.2|6944.3|6942.5|6940.6|6938.8|338
1647951000000|2022-03-22 12:10:00|6943.1|6941.3|6941.9|6940.1|6944|6942.2|6938.9|6937.1|320
1647951300000|2022-03-22 12:15:00|6942|6940.2|6943.2|6941.4|6945.4|6943.6|6942|6940.2|321
1647951600000|2022-03-22 12:20:00|6943.6|6941.8|6943.3|6941.5|6946|6944.2|6943.2|6941.4|283
1647951900000|2022-03-22 12:25:00|6943.4|6941.6|6944.6|6942.8|6944.9|6943.1|6940.3|6938.5|298
1647952200000|2022-03-22 12:30:00|6944.5|6942.7|6945.7|6943.9|6946.5|6944.7|6944.5|6942.7|305
1647952500000|2022-03-22 12:35:00|6945.9|6944.1|6942.6|6940.8|6946.4|6944.6|6941.1|6939.3|353
1647952800000|2022-03-22 12:40:00|6942.5|6940.7|6946.5|6944.7|6946.6|6944.8|6941.8|6940|289
1647953100000|2022-03-22 12:45:00|6946.7|6944.9|6949.1|6947.3|6949.3|6947.5|6946.7|6944.9|345
1647953400000|2022-03-22 12:50:00|6949.2|6947.4|6948|6946.2|6949.3|6947.5|6947.5|6945.7|305
1647953700000|2022-03-22 12:55:00|6948.1|6946.3|6944.2|6942.4|6949.8|6948|6943.9|6942.1|415
1647954000000|2022-03-22 13:00:00|6944.6|6942.8|6956.4|6954.6|6956.5|6954.7|6944.6|6942.8|423
1647954300000|2022-03-22 13:05:00|6956.3|6954.5|6950.7|6948.9|6956.3|6954.5|6947.9|6946.1|380
1647954600000|2022-03-22 13:10:00|6950.3|6948.5|6951.5|6949.7|6952.1|6950.3|6948.3|6946.5|379
1647954900000|2022-03-22 13:15:00|6951.6|6949.8|6949|6947.2|6951.7|6949.9|6947|6945.2|385
1647955200000|2022-03-22 13:20:00|6949.1|6947.3|6952|6950.2|6952.5|6950.7|6948.9|6947.1|337
1647955500000|2022-03-22 13:25:00|6952.1|6950.3|6952.5|6950.7|6955.4|6953.6|6951.1|6949.3|400
1647955800000|2022-03-22 13:30:00|6952.6|6950.8|6949.7|6947.9|6953|6951.2|6947.3|6945.5|414
1647956100000|2022-03-22 13:35:00|6949.8|6948|6953.2|6951.4|6953.5|6951.7|6949.7|6947.9|445
1647956400000|2022-03-22 13:40:00|6953.4|6951.6|6951.1|6949.3|6955.3|6953.5|6951.1|6949.3|430
1647956700000|2022-03-22 13:45:00|6951|6949.2|6954.2|6952.4|6954.3|6952.5|6950|6948.2|439
1647957000000|2022-03-22 13:50:00|6954.3|6952.5|6952.8|6951|6954.3|6952.5|6950.4|6948.5|361
1647957300000|2022-03-22 13:55:00|6952.7|6950.9|6952|6949|6953.2|6951.4|6950.1|6948|347
1647957600000|2022-03-22 14:00:00|6951.4|6949.6|6949.7|6947.9|6952.7|6950.8|6949.3|6947.5|373
1647957900000|2022-03-22 14:05:00|6949.8|6948|6947.9|6946.1|6949.8|6948|6942.5|6940.7|489
1647958200000|2022-03-22 14:10:00|6948|6946.2|6943|6941.2|6948.7|6946.9|6942.7|6940.9|443
1647958500000|2022-03-22 14:15:00|6942.9|6941.1|6943.6|6941.8|6943.6|6941.8|6938.8|6937|431
1647958800000|2022-03-22 14:20:00|6943.5|6941.7|6944.8|6943|6946.1|6944.3|6941.6|6939.8|405
1647959100000|2022-03-22 14:25:00|6945|6943.2|6943.6|6941.8|6946.4|6944.6|6942.6|6940.8|342
1647959400000|2022-03-22 14:30:00|6943.5|6941.7|6943.3|6941.5|6945.2|6943.4|6942.1|6940.3|366
1647959700000|2022-03-22 14:35:00|6943.4|6941.6|6940.3|6938.5|6945|6943.2|6940.2|6938.4|311
1647960000000|2022-03-22 14:40:00|6940.5|6938.7|6942.8|6941|6944.7|6942.9|6940.1|6938.3|358
1647960300000|2022-03-22 14:45:00|6942.9|6941.1|6944.4|6942.6|6945.6|6943.8|6942.8|6941|350
1647960600000|2022-03-22 14:50:00|6944.5|6942.7|6945.3|6943.5|6946.1|6944.3|6943.1|6941.3|338
1647960900000|2022-03-22 14:55:00|6945.2|6943.4|6944.3|6942.5|6946.2|6944.4|6943.5|6941.7|345
1647961200000|2022-03-22 15:00:00|6944.4|6942.6|6939.3|6937.5|6946.3|6944.5|6938.6|6936.8|364
1647961500000|2022-03-22 15:05:00|6939.1|6937.3|6934.5|6932.7|6940.8|6939|6934.2|6932.4|340
1647961800000|2022-03-22 15:10:00|6934.4|6932.6|6940.3|6938.5|6941.5|6939|6933.5|6931.7|369
1647962100000|2022-03-22 15:15:00|6940|6938.2|6942.3|6940.5|6942.5|6940.7|6940|6938.2|337
1647962400000|2022-03-22 15:20:00|6942.4|6940.6|6941.7|6939.9|6942.4|6940.6|6938.1|6936.3|309
1647962700000|2022-03-22 15:25:00|6941.6|6939.8|6941.5|6939.7|6942.2|6940.4|6940|6938.2|401
1647963000000|2022-03-22 15:30:00|6941.7|6939.9|6939.2|6937.4|6942.7|6940.9|6938|6936.2|390
1647963300000|2022-03-22 15:35:00|6939.6|6937.8|6941.5|6939.7|6944.9|6943.1|6938.9|6937.1|421
1647963600000|2022-03-22 15:40:00|6941|6939.2|6941.3|6939.5|6943.3|6941.5|6939.8|6937.9|416
1647963900000|2022-03-22 15:45:00|6941.2|6939.4|6944.4|6942.6|6944.4|6942.6|6940.4|6938.6|354
1647964200000|2022-03-22 15:50:00|6944.3|6942.5|6942.7|6940.9|6948.3|6946.5|6942|6939.9|425
1647964500000|2022-03-22 15:55:00|6942.5|6940.7|6944.7|6942.9|6945.6|6943.8|6942.2|6940.1|422
1647964800000|2022-03-22 16:00:00|6944.8|6943|6946.3|6944.5|6946.4|6944.6|6942.3|6940.5|394
1647965100000|2022-03-22 16:05:00|6946.5|6944.7|6944.6|6942.8|6948.7|6946.3|6943.6|6941.7|378
1647965400000|2022-03-22 16:10:00|6944.5|6942.7|6944.7|6942.9|6946.5|6944.7|6944.3|6942.1|300
1647965700000|2022-03-22 16:15:00|6944.8|6943|6944.8|6943|6945.2|6943.4|6941.8|6940|324
1647966000000|2022-03-22 16:20:00|6944.6|6942.8|6944|6942.2|6944.8|6943|6942.5|6940.7|280
1647966300000|2022-03-22 16:25:00|6943.8|6942|6944.2|6942.4|6946.4|6944.6|6942.6|6940.8|266
1647966600000|2022-03-22 16:30:00|6944.3|6942.5|6944|6942.2|6945.5|6943.7|6941.6|6939.8|280
1647966900000|2022-03-22 16:35:00|6944.1|6942.3|6945.8|6944|6946.3|6944.5|6943.7|6941.9|271
1647967200000|2022-03-22 16:40:00|6945.9|6944.1|6948.3|6946.5|6948.9|6947.1|6945.8|6944|264
1647967500000|2022-03-22 16:45:00|6948.2|6946.4|6948.8|6947|6951.3|6949.5|6948|6946.1|320
1647967800000|2022-03-22 16:50:00|6948.9|6947.1|6948.7|6946.9|6949|6947.2|6947.5|6945.7|258
1647968100000|2022-03-22 16:55:00|6948.6|6946.8|6949.9|6948.1|6949.9|6948.1|6947.3|6945.5|291
1647968400000|2022-03-22 17:00:00|6949.8|6948|6948.4|6946.6|6950.4|6948.6|6947.2|6945.4|317
1647968700000|2022-03-22 17:05:00|6948.3|6946.5|6949.2|6947.4|6950.7|6948.9|6947.9|6946.1|218
1647969000000|2022-03-22 17:10:00|6949.3|6947.5|6950.1|6948.3|6950.5|6948.7|6947.6|6945.8|257
1647969300000|2022-03-22 17:15:00|6950|6948.2|6954.9|6953.1|6954.9|6953.1|6950|6948.2|226
1647969600000|2022-03-22 17:20:00|6955|6953.2|6954.7|6952.9|6955.7|6953.9|6953.2|6951.4|285
1647969900000|2022-03-22 17:25:00|6954.3|6952.5|6954.1|6952.3|6955.9|6954.1|6954.1|6952.3|229
1647970200000|2022-03-22 17:30:00|6954|6952.2|6955.6|6953.8|6955.8|6954|6953.9|6952.1|231
1647970500000|2022-03-22 17:35:00|6955.7|6953.9|6957.3|6955.5|6958.9|6957.1|6955.5|6953.7|262
1647970800000|2022-03-22 17:40:00|6957.5|6955.7|6956.1|6954.3|6957.5|6955.7|6955.3|6953.5|233
1647971100000|2022-03-22 17:45:00|6956.2|6954.4|6956.5|6954.7|6956.8|6955|6955.3|6953.5|223
1647971400000|2022-03-22 17:50:00|6956.3|6954.5|6956.4|6954.6|6957.1|6955.3|6955.8|6954|178
1647971700000|2022-03-22 17:55:00|6956.3|6954.5|6954|6950|6956.7|6954.9|6954|6950|173
1647972000000|2022-03-22 18:00:00|6943.8|6939.8|6954.9|6953.1|6956.9|6953.6|6943.8|6939.8|190
1647972300000|2022-03-22 18:05:00|6954.6|6952.8|6955.7|6953.9|6955.9|6954.1|6954.1|6952.3|160
1647972600000|2022-03-22 18:10:00|6955.6|6953.8|6956.2|6954.4|6956.7|6954.9|6955.1|6953.3|166
1647972900000|2022-03-22 18:15:00|6956.1|6954.3|6955.1|6953.3|6956.1|6954.3|6954.6|6952.8|146
1647973200000|2022-03-22 18:20:00|6955.2|6953.4|6955.2|6953.4|6955.8|6954|6954.4|6952.6|208
1647973500000|2022-03-22 18:25:00|6955|6953.2|6954.2|6952.4|6955.5|6953.7|6952.7|6950.9|236
1647973800000|2022-03-22 18:30:00|6954.1|6952.3|6957.2|6955.4|6957.2|6955.4|6952.6|6950.8|205
1647974100000|2022-03-22 18:35:00|6957.1|6955.3|6955.8|6954|6957.1|6955.3|6954.7|6952.9|212
1647974400000|2022-03-22 18:40:00|6955.9|6954.1|6955.2|6953.4|6957.2|6955.4|6954.8|6953|157
1647974700000|2022-03-22 18:45:00|6955.3|6953.5|6956.2|6954.4|6956.7|6954.9|6954.7|6952.9|166
1647975000000|2022-03-22 18:50:00|6956.3|6954.5|6955.7|6953.9|6956.5|6954.7|6955|6953.2|171
1647975300000|2022-03-22 18:55:00|6956|6954.2|6959.4|6957.6|6959.6|6957.8|6955.6|6953.8|226
1647975600000|2022-03-22 19:00:00|6959|6957.2|6958|6956.2|6959|6957.2|6955.6|6953.8|201
1647975900000|2022-03-22 19:05:00|6958.1|6956.3|6959.6|6957.8|6959.9|6958.1|6957.1|6955.3|183
1647976200000|2022-03-22 19:10:00|6959.7|6957.9|6961.4|6959.6|6961.9|6959.7|6958.6|6956.8|274
1647976500000|2022-03-22 19:15:00|6961.3|6959.5|6961.1|6959.3|6961.9|6960.1|6960.2|6958.4|204
1647976800000|2022-03-22 19:20:00|6961.2|6959.4|6961.4|6959.6|6962.4|6960.6|6960.4|6958.6|195
1647977100000|2022-03-22 19:25:00|6961.3|6959.5|6960.8|6959|6962.3|6960.5|6960.7|6958.9|187
1647977400000|2022-03-22 19:30:00|6961.3|6958.3|6960.4|6958.6|6962.7|6960.2|6959.8|6956.8|330
1647977700000|2022-03-22 19:35:00|6960.6|6958.8|6963.7|6960.7|6964.5|6961.7|6960.6|6958.5|378
1647978000000|2022-03-22 19:40:00|6963.6|6960.6|6963.3|6960.3|6964.5|6962.1|6962.7|6960.3|232
1647978300000|2022-03-22 19:45:00|6962.8|6961|6962.6|6960.8|6963.5|6961.7|6962.2|6960.4|145
1647978600000|2022-03-22 19:50:00|6962.7|6960.9|6963.1|6961.3|6964.3|6962.5|6962.7|6960.9|223
1647978900000|2022-03-22 19:55:00|6963.2|6961.4|6963.3|6961.5|6963.4|6961.6|6962.8|6961|166
1647979200000|2022-03-22 20:00:00|6963.1|6961.3|6962.6|6960.8|6963.2|6961.4|6962|6960.2|145
1647979500000|2022-03-22 20:05:00|6962.7|6960.9|6961.3|6959.5|6962.8|6961|6960.5|6958.7|137
1647979800000|2022-03-22 20:10:00|6960.9|6959.1|6960.6|6958.8|6961.8|6960|6960|6958.2|107
1647980100000|2022-03-22 20:15:00|6960.7|6958.9|6961.3|6959.5|6961.4|6959.6|6960.3|6958.5|102
1647980400000|2022-03-22 20:20:00|6961.7|6959.9|6961.7|6959.9|6962.7|6960.9|6961.5|6959.7|130
1647980700000|2022-03-22 20:25:00|6961.8|6960|6961.8|6960|6962.1|6960.3|6961.6|6959.8|77
1647981000000|2022-03-22 20:30:00|6961.9|6960.1|6962.8|6961|6962.9|6961.1|6961.9|6960.1|62
1647981300000|2022-03-22 20:35:00|6962.7|6960.9|6962.9|6961.1|6963.1|6961.3|6962.2|6959.8|82
1647981600000|2022-03-22 20:40:00|6963|6961.2|6966|6964.2|6966|6964.2|6962.7|6960.4|156
1647981900000|2022-03-22 20:45:00|6965.9|6964.1|6966.2|6964.4|6967.1|6964.9|6965.6|6963.3|132
1647982200000|2022-03-22 20:50:00|6966.3|6964.5|6966.3|6963.3|6967.2|6964.6|6965.6|6963.1|166
1647982500000|2022-03-22 20:55:00|6966.2|6963.2|6966.2|6962.2|6966.8|6963.3|6963.7|6959.7|223
1647982800000|2022-03-22 21:00:00|6966.6|6962.6|6965.3|6961.3|6967.2|6963.2|6960.7|6956.7|129
1647983100000|2022-03-22 21:05:00|6965.2|6961.2|6965.2|6961.2|6965.7|6961.7|6964.2|6960.2|133
1647983400000|2022-03-22 21:10:00|6965.3|6961.3|6966.1|6962.1|6966.5|6962.5|6964.7|6960.7|136
1647983700000|2022-03-22 21:15:00|6966.3|6962.3|6965.7|6961.7|6966.3|6962.3|6964.8|6960.8|96
1647984000000|2022-03-22 21:20:00|6965.6|6961.6|6964.7|6960.7|6965.7|6961.7|6964.4|6960.4|91
1647984300000|2022-03-22 21:25:00|6964.6|6960.6|6964.6|6960.6|6965|6961|6964.4|6960.4|85
1647984600000|2022-03-22 21:30:00|6964.5|6960.5|6964.6|6960.6|6965.3|6961.3|6963.5|6959.5|122
1647984900000|2022-03-22 21:35:00|6964.4|6960.4|6964.5|6960.8|6965.2|6961.2|6962.5|6958.5|140
1647985200000|2022-03-22 21:40:00|6964.6|6961|6965|6961|6965.5|6961.5|6964.2|6960.6|126
1647985500000|2022-03-22 21:45:00|6964.9|6960.9|6964.5|6960.6|6965.2|6961.3|6964.1|6960.5|119
1647985800000|2022-03-22 21:50:00|6964.4|6960.5|6964.7|6960.7|6965.1|6961.1|6964|6960.5|137
1647986100000|2022-03-22 21:55:00|6964.6|6960.6|6964.7|6960.7|6965.4|6961.4|6962.7|6958.7|165
1647986400000|2022-03-22 22:00:00|6964.4|6960.4|6966.2|6963.2|6967.3|6964.3|6963.3|6959.3|308
1647986700000|2022-03-22 22:05:00|6966.3|6963.3|6967|6964|6967.2|6964.2|6966.1|6962.8|106
1647987000000|2022-03-22 22:10:00|6967.1|6964.1|6966.6|6963.6|6967.5|6964.5|6966|6963|134
1647987300000|2022-03-22 22:15:00|6966.7|6963.7|6969.2|6966.2|6970.4|6967.4|6966.1|6963.1|198
1647987600000|2022-03-22 22:20:00|6969.3|6966.3|6969.1|6966.1|6970|6967|6968.3|6966|159
1647987900000|2022-03-22 22:25:00|6968.9|6965.9|6969.8|6966.8|6970.2|6967.4|6968.9|6965.9|127
1647988200000|2022-03-22 22:30:00|6969.9|6966.9|6969.7|6966.7|6970.1|6967.1|6968.5|6965.7|106
1647988500000|2022-03-22 22:35:00|6969.6|6966.6|6972.3|6969.3|6973.2|6970.7|6969.5|6966.5|149
1647988800000|2022-03-22 22:40:00|6972.4|6969.4|6971.8|6968.8|6973.1|6970.1|6971.7|6968.7|100
1647989100000|2022-03-22 22:45:00|6971.7|6968.7|6971.2|6968.2|6973.9|6970.9|6971.1|6968.1|113
1647989400000|2022-03-22 22:50:00|6970.7|6967.7|6972.6|6969.6|6973|6970.5|6968.2|6965.2|110
1647989700000|2022-03-22 22:55:00|6972.7|6969.7|6972.8|6969.8|6975.9|6972.7|6970.8|6967.8|221
1647990000000|2022-03-22 23:00:00|6972.4|6969.4|6971.4|6968.4|6972.9|6969.9|6968.3|6965.5|293
1647990300000|2022-03-22 23:05:00|6971.5|6968.5|6971.4|6968.4|6973.3|6970.7|6970.6|6968.2|240
1647990600000|2022-03-22 23:10:00|6971.3|6968.3|6969.5|6967.7|6971.9|6969.2|6969.4|6966.7|245
1647990900000|2022-03-22 23:15:00|6969.4|6967.6|6971.3|6968.3|6972.4|6970|6969.4|6967|168
1647991200000|2022-03-22 23:20:00|6971.4|6968.4|6971.4|6969.6|6972.3|6969.9|6970.9|6968.1|106
1647991500000|2022-03-22 23:25:00|6971.5|6969.7|6971.1|6968.1|6973.8|6971.5|6970.4|6968.1|139
1647991800000|2022-03-22 23:30:00|6970.9|6967.9|6973.5|6970.5|6974.7|6972|6970.9|6967.9|167
1647992100000|2022-03-22 23:35:00|6973.6|6970.6|6969|6966|6973.7|6971.4|6968.5|6966|254
1647992400000|2022-03-22 23:40:00|6969.1|6966.1|6965.7|6963.9|6970.3|6967.8|6965.4|6963.4|198
1647992700000|2022-03-22 23:45:00|6965.9|6964.1|6967.4|6965.6|6968.4|6966.3|6965.9|6963.5|190
1647993000000|2022-03-22 23:50:00|6967.5|6965.7|6965.7|6963.9|6967.7|6965.9|6964.5|6962.1|248
1647993300000|2022-03-22 23:55:00|6965.6|6963.8|6965|6962|6965.8|6964|6962|6959.7|227
1647993600000|2022-03-23 00:00:00|6964.9|6961.9|6967.9|6964.9|6971.3|6968.8|6963.9|6961.6|334
1647993900000|2022-03-23 00:05:00|6967.8|6964.8|6965|6962|6967.9|6964.9|6963.7|6961.3|326
1647994200000|2022-03-23 00:10:00|6964.8|6961.8|6962.3|6960.5|6964.9|6962.2|6960.7|6958.8|338
1647994500000|2022-03-23 00:15:00|6962.4|6960.6|6960.7|6958.9|6963.2|6961.4|6960.2|6957.9|339
1647994800000|2022-03-23 00:20:00|6960.5|6958.7|6961.2|6959.4|6962.2|6960.4|6960.1|6958|348
1647995100000|2022-03-23 00:25:00|6961.3|6959.5|6961|6959.2|6963.3|6961.5|6959.6|6957.3|354
1647995400000|2022-03-23 00:30:00|6961.1|6959.3|6958.8|6957|6963.6|6961.8|6958.6|6956.8|386
1647995700000|2022-03-23 00:35:00|6958.9|6957.1|6960.4|6958.6|6962.1|6960.3|6958.4|6956.6|312
1647996000000|2022-03-23 00:40:00|6960.5|6958.7|6961|6959.2|6961.8|6960|6959.9|6957.8|357
1647996300000|2022-03-23 00:45:00|6961.1|6959.3|6960.4|6958.6|6961.1|6959.3|6959.2|6957.4|271
1647996600000|2022-03-23 00:50:00|6960.8|6959|6961.4|6959.6|6964.3|6962.5|6960.8|6959|343
1647996900000|2022-03-23 00:55:00|6961.5|6959.7|6962.8|6961|6962.9|6961.1|6958.4|6956.6|392
1647997200000|2022-03-23 01:00:00|6962.9|6961.1|6965|6963.2|6966.7|6964.9|6962.1|6960.3|425
1647997500000|2022-03-23 01:05:00|6965.1|6963.3|6966|6964.2|6966.9|6965|6964.9|6963.1|325
1647997800000|2022-03-23 01:10:00|6966.1|6964.3|6961.4|6959.6|6966.6|6964.8|6961.1|6958.7|301
1647998100000|2022-03-23 01:15:00|6961.5|6959.7|6960.5|6958.7|6962.3|6960.5|6959.2|6957.4|309
1647998400000|2022-03-23 01:20:00|6960.6|6958.8|6958.6|6956.8|6961|6959.2|6958.5|6956.7|277
1647998700000|2022-03-23 01:25:00|6958.7|6956.9|6958.2|6956.4|6959.6|6957.8|6957.1|6955.3|248
1647999000000|2022-03-23 01:30:00|6958.3|6956.5|6959.9|6958.1|6960|6958.2|6957.5|6955.6|288
1647999300000|2022-03-23 01:35:00|6959.8|6958|6956.4|6954.6|6960.3|6958.5|6956.2|6954.3|272
1647999600000|2022-03-23 01:40:00|6956.3|6954.5|6960.8|6959|6961.1|6959.3|6953.2|6951.4|327
1647999900000|2022-03-23 01:45:00|6960.9|6959.1|6960.1|6958.3|6961.1|6959.3|6957.9|6956.1|274
1648000200000|2022-03-23 01:50:00|6960.2|6958.4|6961.4|6959.6|6962.7|6960.9|6959.8|6957.4|356
1648000500000|2022-03-23 01:55:00|6961.5|6959.7|6965.8|6964|6966.5|6964.7|6961.3|6959.5|313
1648000800000|2022-03-23 02:00:00|6965.9|6964.1|6969.5|6967.7|6970|6967.7|6964.2|6962.4|352
1648001100000|2022-03-23 02:05:00|6969.6|6967.8|6966.8|6965|6972.6|6970.7|6966.3|6964.1|381
1648001400000|2022-03-23 02:10:00|6966.3|6964.5|6965.2|6963.4|6966.5|6964.7|6964.5|6962.7|277
1648001700000|2022-03-23 02:15:00|6965|6963.2|6968.2|6966.4|6969.7|6967.4|6964.9|6963.1|300
1648002000000|2022-03-23 02:20:00|6968.3|6966.5|6970.4|6968.6|6971|6969.2|6968.3|6966.5|310
1648002300000|2022-03-23 02:25:00|6970.6|6968.8|6971.8|6970|6972.2|6970.4|6970.1|6968.3|268
1648002600000|2022-03-23 02:30:00|6971.7|6969.9|6972.7|6970.9|6973.4|6971.6|6971.5|6969.7|204
1648002900000|2022-03-23 02:35:00|6972.6|6970.8|6972.6|6970.8|6972.8|6971|6971.2|6969.4|210
1648003200000|2022-03-23 02:40:00|6972.7|6970.9|6975.2|6973.4|6975.2|6973.4|6972|6969.6|215
1648003500000|2022-03-23 02:45:00|6975.3|6973.5|6975.1|6973.3|6975.4|6973.6|6972.2|6970.4|202
1648003800000|2022-03-23 02:50:00|6975.2|6973.4|6973|6971.2|6975.6|6973.8|6972.4|6970.5|251
1648004100000|2022-03-23 02:55:00|6972.9|6971.1|6971.5|6969.7|6973.1|6971.3|6970.1|6968.3|404
1648004400000|2022-03-23 03:00:00|6971.6|6969.8|6970.2|6968.4|6972.3|6970.5|6970.1|6968.3|223
1648004700000|2022-03-23 03:05:00|6970.1|6968.3|6969.4|6967.6|6970.3|6968.5|6969.1|6967.3|166
1648005000000|2022-03-23 03:10:00|6969.2|6967.4|6967.9|6966.1|6969.8|6968|6967.2|6965.4|189
1648005300000|2022-03-23 03:15:00|6968|6966.2|6968.8|6967|6968.9|6967.1|6967.2|6965.4|182
1648005600000|2022-03-23 03:20:00|6968.7|6966.9|6970.2|6968.4|6970.2|6968.4|6967.6|6965.8|220
1648005900000|2022-03-23 03:25:00|6970.1|6968.3|6966.7|6964.9|6971.3|6969.5|6965.2|6963.4|238
1648006200000|2022-03-23 03:30:00|6966.8|6965|6966.2|6964.4|6967.8|6966|6965.1|6963.3|268
1648006500000|2022-03-23 03:35:00|6966.1|6964.3|6963.1|6961.3|6966.2|6964.4|6963.1|6961.3|243
1648006800000|2022-03-23 03:40:00|6963|6961.2|6961.4|6959.6|6964.2|6962.4|6961.4|6959.6|209
1648007100000|2022-03-23 03:45:00|6961.3|6959.5|6961|6959.2|6961.7|6959.9|6960|6958.2|209
1648007400000|2022-03-23 03:50:00|6960.9|6959.1|6959.3|6957.5|6961|6959.2|6958.6|6956.8|229
1648007700000|2022-03-23 03:55:00|6959.4|6957.6|6958.1|6956.3|6960.1|6958.3|6958.1|6956|210
1648008000000|2022-03-23 04:00:00|6958.2|6956.4|6958.1|6956.3|6958.8|6957|6957.4|6955.6|163
1648008300000|2022-03-23 04:05:00|6958.2|6956.4|6957|6955.2|6958.4|6956.6|6956.7|6954.9|135
1648008600000|2022-03-23 04:10:00|6957.1|6955.3|6956.5|6954.7|6958.5|6956.7|6956.3|6954.5|147
1648008900000|2022-03-23 04:15:00|6956.4|6954.6|6957.1|6955.3|6958.6|6956.7|6956.3|6954.5|184
1648009200000|2022-03-23 04:20:00|6957|6955.2|6959.2|6957.4|6959.8|6958|6956.6|6954.8|238
1648009500000|2022-03-23 04:25:00|6959|6957.2|6957.9|6956.1|6959.3|6957.5|6957.6|6955.8|173
1648009800000|2022-03-23 04:30:00|6958|6956.2|6959.5|6957.7|6960.8|6959|6957.8|6956|213
1648010100000|2022-03-23 04:35:00|6959.1|6957.3|6958.6|6956.8|6959.9|6957.8|6958.1|6956.3|200
1648010400000|2022-03-23 04:40:00|6958.5|6956.7|6958.2|6956.4|6959.8|6958|6957.6|6955.8|189
1648010700000|2022-03-23 04:45:00|6958.3|6956.5|6956.3|6954.5|6958.3|6956.5|6956.3|6954.5|196
1648011000000|2022-03-23 04:50:00|6956.4|6954.6|6957.9|6956.1|6959|6957.2|6956.3|6954.5|179
1648011300000|2022-03-23 04:55:00|6957.8|6956|6955.2|6953.4|6957.9|6956.1|6954.9|6953.1|194
1648011600000|2022-03-23 05:00:00|6955.1|6953.3|6952.6|6950.8|6955.1|6953.3|6952.5|6950.7|257
1648011900000|2022-03-23 05:05:00|6952.7|6950.9|6953.3|6951.5|6953.9|6952.1|6951.9|6950.1|188
1648012200000|2022-03-23 05:10:00|6953.2|6951.4|6950.2|6948.4|6953.3|6951.5|6950.1|6948.3|253
1648012500000|2022-03-23 05:15:00|6950.3|6948.5|6950.9|6949.1|6951.7|6949.9|6949.8|6948|180
1648012800000|2022-03-23 05:20:00|6951|6949.2|6952.9|6951.1|6953.1|6951.3|6950.3|6948.5|193
1648013100000|2022-03-23 05:25:00|6952.8|6951|6956.2|6954.4|6956.3|6954.5|6952.5|6950.7|192
1648013400000|2022-03-23 05:30:00|6956.1|6954.3|6958.7|6956.9|6958.7|6956.9|6955.7|6953.9|157
1648013700000|2022-03-23 05:35:00|6958.6|6956.8|6958.5|6956.7|6959.4|6957.6|6957.6|6955.8|161
1648014000000|2022-03-23 05:40:00|6958.4|6956.6|6958.9|6957.1|6960.5|6958.2|6957.8|6956|176
1648014300000|2022-03-23 05:45:00|6959.5|6956.5|6957.6|6955.8|6959.8|6958|6957.6|6955.8|148
1648014600000|2022-03-23 05:50:00|6957.5|6955.7|6957|6955.2|6958.9|6956.6|6955|6953.2|184
1648014900000|2022-03-23 05:55:00|6956.9|6955.1|6957.8|6956|6958|6956.2|6956.3|6954.5|205
1648015200000|2022-03-23 06:00:00|6957.7|6955.9|6952|6950.2|6958.2|6956.4|6952|6950.2|219
1648015500000|2022-03-23 06:05:00|6952.1|6950.3|6952.5|6950.7|6953.4|6951.5|6950.3|6948.4|275
1648015800000|2022-03-23 06:10:00|6952.4|6950.6|6955|6953.2|6955.8|6954|6952.4|6950.6|176
1648016100000|2022-03-23 06:15:00|6954.8|6953|6956.4|6954.6|6956.6|6954.8|6952.9|6950.9|258
1648016400000|2022-03-23 06:20:00|6956.5|6954.7|6954.4|6952.6|6957.1|6955.3|6953.2|6951.4|281
1648016700000|2022-03-23 06:25:00|6954.3|6952.5|6954.7|6952.9|6956.3|6954.5|6953.7|6951.9|233
1648017000000|2022-03-23 06:30:00|6954.8|6953|6953.5|6951.7|6955.5|6953.7|6952.7|6950.9|219
1648017300000|2022-03-23 06:35:00|6953.6|6951.8|6952.4|6950.6|6954.2|6952.4|6951.7|6949.9|217
1648017600000|2022-03-23 06:40:00|6952.5|6950.7|6952.9|6951.1|6953.1|6951.3|6951.4|6948.9|185
1648017900000|2022-03-23 06:45:00|6953|6951.2|6955.4|6953.6|6955.8|6953.6|6952.6|6950.8|206
1648018200000|2022-03-23 06:50:00|6955.5|6953.7|6955.6|6953.8|6956.2|6954|6954.9|6953|138
1648018500000|2022-03-23 06:55:00|6955.5|6953.7|6956.5|6954.7|6958.5|6956.3|6955.5|6953.7|148
1648018800000|2022-03-23 07:00:00|6956.6|6954.8|6954.3|6952.5|6958.7|6956.9|6953.7|6951.9|276
1648019100000|2022-03-23 07:05:00|6954.2|6952.4|6950.8|6949|6954.3|6952.5|6948.4|6945.8|395
1648019400000|2022-03-23 07:10:00|6950.9|6949.1|6949|6946|6951|6949.2|6947.9|6945.9|321
1648019700000|2022-03-23 07:15:00|6948.9|6945.9|6948.9|6947.1|6951.1|6949|6948.1|6945.5|286
1648020000000|2022-03-23 07:20:00|6949|6947.2|6948.2|6946.4|6950.5|6948.1|6947.1|6945.1|251
1648020300000|2022-03-23 07:25:00|6948.3|6946.5|6949.5|6947.7|6950.4|6948.6|6947.9|6945.8|208
1648020600000|2022-03-23 07:30:00|6948.9|6947.1|6945|6943.2|6948.9|6947.1|6945|6943.2|256
1648020900000|2022-03-23 07:35:00|6945.1|6943.3|6950.6|6947.6|6951.5|6948.9|6944.6|6942.8|290
1648021200000|2022-03-23 07:40:00|6950.5|6947.5|6950.8|6949|6951.6|6949.8|6949.2|6946.7|251
1648021500000|2022-03-23 07:45:00|6950.6|6948.8|6949.6|6947.8|6951.7|6949.9|6948.9|6946.7|321
1648021800000|2022-03-23 07:50:00|6949.7|6947.9|6952.3|6950.5|6953.2|6951.1|6948.7|6946.3|233
1648022100000|2022-03-23 07:55:00|6952.2|6950.4|6956.5|6954.7|6956.5|6954.7|6951.6|6949.4|319
1648022400000|2022-03-23 08:00:00|6956.2|6954.4|6955.4|6953.6|6958.1|6956.1|6953.5|6951.2|448
1648022700000|2022-03-23 08:05:00|6955.3|6953.5|6954.2|6952.4|6956.2|6954.2|6953|6950.8|423
1648023000000|2022-03-23 08:10:00|6954.3|6952.5|6954.9|6953.1|6958.3|6955.9|6954.3|6952|386
1648023300000|2022-03-23 08:15:00|6955|6953.2|6951.9|6950.1|6955.5|6953.2|6951.1|6949|403
1648023600000|2022-03-23 08:20:00|6951.8|6950|6951.4|6949.6|6955.6|6953.6|6951.1|6949.3|418
1648023900000|2022-03-23 08:25:00|6951.3|6949.5|6949.2|6947.4|6951.6|6949.8|6946.5|6944.5|336
1648024200000|2022-03-23 08:30:00|6949.1|6947.3|6948.7|6946.9|6949.9|6948.1|6946.7|6944.8|388
1648024500000|2022-03-23 08:35:00|6948.6|6946.8|6948.4|6946.6|6950.1|6948.2|6948.2|6946.4|295
1648024800000|2022-03-23 08:40:00|6948.3|6946.5|6948.4|6946.6|6950.2|6948.4|6948|6946.2|212
1648025100000|2022-03-23 08:45:00|6948.3|6946.5|6946.1|6944.3|6948.6|6946.8|6946|6944.2|203
1648025400000|2022-03-23 08:50:00|6946|6944.2|6944.3|6942.5|6946|6944.2|6943.3|6941.5|320
1648025700000|2022-03-23 08:55:00|6944.4|6942.6|6947.9|6946.1|6948.6|6946.4|6943.5|6941.7|268
1648026000000|2022-03-23 09:00:00|6947.8|6946|6947|6945.2|6950|6948.2|6947|6945.2|228
1648026300000|2022-03-23 09:05:00|6947.1|6945.3|6951.4|6949.6|6951.5|6949.7|6944.8|6943|287
1648026600000|2022-03-23 09:10:00|6951.5|6949.7|6956.3|6954.5|6957.6|6955.2|6951.3|6949|278
1648026900000|2022-03-23 09:15:00|6956.4|6954.6|6955|6953.2|6956.9|6954.6|6954.1|6952|219
1648027200000|2022-03-23 09:20:00|6954.9|6953.1|6950.7|6948.9|6955.1|6953.2|6949.9|6948.1|296
1648027500000|2022-03-23 09:25:00|6951.3|6948.3|6953.1|6951.3|6955.3|6952.9|6949.8|6947.4|319
1648027800000|2022-03-23 09:30:00|6953.2|6951.4|6963.5|6960.5|6963.9|6961.5|6952.4|6950|443
1648028100000|2022-03-23 09:35:00|6963.7|6960.7|6960.1|6957.1|6964.6|6962.3|6959.6|6957|402
1648028400000|2022-03-23 09:40:00|6959.6|6956.6|6960.2|6957.2|6960.5|6958.2|6954.5|6952.4|419
1648028700000|2022-03-23 09:45:00|6960.1|6957.1|6955.6|6953.8|6960.1|6958.1|6954.8|6952.5|332
1648029000000|2022-03-23 09:50:00|6955.5|6953.7|6959|6957.2|6960|6957.7|6955.5|6953.7|401
1648029300000|2022-03-23 09:55:00|6959.2|6957.4|6960.5|6957.5|6963.6|6961.1|6958.6|6956.5|331
1648029600000|2022-03-23 10:00:00|6960.4|6957.4|6963.6|6961.8|6964.3|6962.3|6960|6957.3|331
1648029900000|2022-03-23 10:05:00|6963.5|6961.7|6959.3|6957.5|6963.7|6961.9|6959.3|6957.5|286
1648030200000|2022-03-23 10:10:00|6959.4|6957.6|6961.2|6959.4|6962.7|6960.1|6958|6956.2|295
1648030500000|2022-03-23 10:15:00|6961.3|6959.5|6961.5|6959.7|6962|6960.2|6960.1|6958.1|294
1648030800000|2022-03-23 10:20:00|6961.4|6959.6|6961.1|6959.3|6963.4|6961.6|6961|6959.2|292
1648031100000|2022-03-23 10:25:00|6961.2|6959.4|6961.7|6959.9|6962.2|6960.4|6958.4|6956.6|288
1648031400000|2022-03-23 10:30:00|6961.6|6959.8|6963.4|6961.6|6964.7|6962.7|6961.5|6959.7|192
1648031700000|2022-03-23 10:35:00|6963.5|6961.7|6960.5|6958.7|6963.8|6962|6959.7|6957.9|210
1648032000000|2022-03-23 10:40:00|6960.4|6958.6|6957.7|6955.9|6960.5|6958.7|6956.2|6954|288
1648032300000|2022-03-23 10:45:00|6957.5|6955.7|6959.5|6957.7|6960.5|6958.7|6956.7|6954.9|305
1648032600000|2022-03-23 10:50:00|6959.4|6957.6|6959|6957.2|6960.2|6958.4|6958.4|6956.2|237
1648032900000|2022-03-23 10:55:00|6959.1|6957.3|6959.6|6956.6|6959.6|6957.4|6956.4|6954.6|264
1648033200000|2022-03-23 11:00:00|6959.7|6956.7|6959.3|6957.5|6960.4|6958.3|6959|6956.7|222
1648033500000|2022-03-23 11:05:00|6959.2|6957.4|6956.4|6954.6|6960|6958.2|6956.2|6954.4|256
1648033800000|2022-03-23 11:10:00|6956.5|6954.7|6957.5|6955.7|6958.8|6957|6956.4|6954.6|232
1648034100000|2022-03-23 11:15:00|6957.6|6955.8|6958.5|6956.7|6958.5|6956.7|6956.2|6954.4|280
1648034400000|2022-03-23 11:20:00|6958.6|6956.8|6957.6|6955.8|6959.1|6957.3|6957.1|6955.3|299
1648034700000|2022-03-23 11:25:00|6957.5|6955.7|6954.5|6952.7|6958.2|6955.9|6953|6951.2|348
1648035000000|2022-03-23 11:30:00|6954.4|6952.6|6955.1|6953.3|6956.9|6955.1|6953.4|6951.6|337
1648035300000|2022-03-23 11:35:00|6955|6953.2|6952.7|6950.9|6955.4|6953.6|6952.5|6950.7|277
1648035600000|2022-03-23 11:40:00|6952.8|6951|6949.5|6947.7|6953.6|6951.5|6948.5|6946.4|324
1648035900000|2022-03-23 11:45:00|6949.4|6947.6|6952|6950.2|6952.3|6950.3|6949.1|6947.1|291
1648036200000|2022-03-23 11:50:00|6951.9|6950.1|6959.8|6956.8|6960|6957.8|6951.8|6950|324
1648036500000|2022-03-23 11:55:00|6959.2|6957.4|6960.6|6957.6|6960.7|6958.2|6958.1|6956.3|213
1648036800000|2022-03-23 12:00:00|6960.5|6957.5|6956.3|6954.5|6960.9|6957.9|6955.1|6953.3|322
1648037100000|2022-03-23 12:05:00|6956.4|6954.6|6955.1|6953.3|6957.2|6955.4|6954|6952|315
1648037400000|2022-03-23 12:10:00|6954.7|6952.9|6950.6|6948.8|6954.7|6952.9|6950.5|6948.7|305
1648037700000|2022-03-23 12:15:00|6950.3|6948.5|6949.5|6947.7|6951.2|6949.4|6948.1|6946.2|412
1648038000000|2022-03-23 12:20:00|6950|6948.2|6951.5|6949.7|6952.2|6950.4|6948.3|6946.5|352
1648038300000|2022-03-23 12:25:00|6951.1|6949.3|6949.7|6947.9|6952.5|6950.7|6948.2|6946.4|373
1648038600000|2022-03-23 12:30:00|6949.8|6948|6949.7|6947.9|6952.4|6950.6|6948|6946.2|329
1648038900000|2022-03-23 12:35:00|6949.6|6947.8|6952|6950.2|6953.8|6952|6947.9|6946.1|271
1648039200000|2022-03-23 12:40:00|6951.9|6950.1|6956.6|6954.8|6957.2|6955.1|6950.9|6949.1|306
1648039500000|2022-03-23 12:45:00|6956.5|6954.7|6949.1|6946.1|6956.7|6954.8|6947.4|6944.8|380
1648039800000|2022-03-23 12:50:00|6948.5|6946.7|6947.2|6944.2|6952|6949.6|6946.5|6943.8|414
1648040100000|2022-03-23 12:55:00|6946.8|6943.8|6949.3|6947.5|6949.9|6947.6|6945.6|6943.2|317
1648040400000|2022-03-23 13:00:00|6949.2|6947.4|6949.4|6947.6|6952.4|6949.7|6948.7|6946.4|393
1648040700000|2022-03-23 13:05:00|6949.3|6947.5|6948.1|6946.3|6950.2|6948|6947.4|6945.6|318
1648041000000|2022-03-23 13:10:00|6948.2|6946.4|6943.8|6942|6948.8|6947|6942.5|6940.7|346
1648041300000|2022-03-23 13:15:00|6943.7|6941.9|6943.8|6942|6945.2|6943.4|6940.8|6938.7|354
1648041600000|2022-03-23 13:20:00|6943.7|6941.9|6939.5|6937.7|6944.1|6941.9|6939.1|6936.8|360
1648041900000|2022-03-23 13:25:00|6939.6|6937.8|6939.6|6937.8|6941.3|6939.5|6939.1|6937.3|315
1648042200000|2022-03-23 13:30:00|6939.5|6937.7|6939.8|6938|6942.4|6940.4|6939.1|6937.3|365
1648042500000|2022-03-23 13:35:00|6939.9|6938.1|6941.6|6939.8|6943.7|6941.9|6939.3|6937.5|346
1648042800000|2022-03-23 13:40:00|6941.5|6939.7|6945.2|6943.4|6946.5|6944.7|6940.2|6938.4|328
1648043100000|2022-03-23 13:45:00|6945.3|6943.5|6939.8|6938|6945.8|6944|6939.3|6937.5|448
1648043400000|2022-03-23 13:50:00|6939.6|6937.8|6938.9|6937.1|6939.8|6937.9|6937.4|6935.6|337
1648043700000|2022-03-23 13:55:00|6939|6937.2|6939.8|6936.8|6940.6|6938.8|6936.9|6934.8|324
1648044000000|2022-03-23 14:00:00|6939.7|6936.7|6939.5|6937.7|6941|6939|6936.4|6934.2|469
1648044300000|2022-03-23 14:05:00|6939.2|6937.4|6948.1|6946.3|6950.2|6948.4|6939.2|6937.4|444
1648044600000|2022-03-23 14:10:00|6948|6946.2|6949.9|6948.1|6951.9|6949.7|6946.8|6944.4|457
1648044900000|2022-03-23 14:15:00|6950|6948.2|6944|6942.2|6950.5|6948.7|6943.1|6941.3|450
1648045200000|2022-03-23 14:20:00|6944.3|6942.5|6951.8|6950|6952.1|6950|6943.2|6941.4|370
1648045500000|2022-03-23 14:25:00|6952.2|6950.4|6951.6|6949.8|6953.4|6951|6948.8|6946.5|413
1648045800000|2022-03-23 14:30:00|6951.4|6949.6|6951.5|6949.7|6953.9|6952.1|6948.4|6946.6|408
1648046100000|2022-03-23 14:35:00|6951.6|6949.8|6953|6951.2|6954|6952.2|6950.4|6948.5|371
1648046400000|2022-03-23 14:40:00|6953.2|6951.4|6956|6954.2|6958.6|6956.8|6952.6|6950.8|375
1648046700000|2022-03-23 14:45:00|6955.9|6954.1|6957.7|6955.9|6958.5|6956.7|6953.2|6951.4|392
1648047000000|2022-03-23 14:50:00|6958.7|6956.9|6961.9|6960.1|6962.5|6960.6|6957.3|6954.9|408
1648047300000|2022-03-23 14:55:00|6961.8|6960|6959.8|6958|6963.5|6961.7|6959.1|6957.3|399
1648047600000|2022-03-23 15:00:00|6959.7|6957.9|6962.1|6960.3|6963|6961.2|6959.2|6957.4|378
1648047900000|2022-03-23 15:05:00|6962|6960.2|6962.3|6960.5|6964.9|6963.1|6962|6959.9|326
1648048200000|2022-03-23 15:10:00|6962.2|6960.4|6969.5|6967.7|6970|6967.7|6961.4|6959.6|325
1648048500000|2022-03-23 15:15:00|6969.4|6967.6|6968.2|6966.4|6970.3|6968.5|6968.1|6966.3|303
1648048800000|2022-03-23 15:20:00|6968.3|6966.5|6969.7|6967.9|6970.9|6968.8|6968.1|6966.2|290
1648049100000|2022-03-23 15:25:00|6969.8|6968|6973.5|6971.7|6974|6972|6969.3|6967|401
1648049400000|2022-03-23 15:30:00|6973.4|6971.6|6972.4|6970.6|6974.2|6972.1|6970.8|6968.6|416
1648049700000|2022-03-23 15:35:00|6972.3|6970.5|6972.3|6970.5|6975.3|6973.5|6971.9|6970.1|380
1648050000000|2022-03-23 15:40:00|6972.5|6970.7|6971.8|6970|6973.9|6972.1|6970.2|6968|365
1648050300000|2022-03-23 15:45:00|6971.9|6970.1|6970.2|6968.4|6972.4|6970.6|6968.9|6967.1|400
1648050600000|2022-03-23 15:50:00|6970.3|6968.5|6971.5|6969.7|6972.1|6970.2|6970.1|6968.3|337
1648050900000|2022-03-23 15:55:00|6971.6|6969.8|6971.6|6969.8|6973.3|6971.5|6970|6968.2|300
1648051200000|2022-03-23 16:00:00|6971.7|6969.9|6965.2|6963.4|6972.2|6970.4|6965.2|6963.4|371
1648051500000|2022-03-23 16:05:00|6965.3|6963.5|6964.8|6963|6967.7|6965.9|6964.7|6962.9|276
1648051800000|2022-03-23 16:10:00|6964.9|6963.1|6963.8|6962|6965.1|6963.3|6961.6|6959.8|296
1648052100000|2022-03-23 16:15:00|6963.7|6961.9|6965.1|6963.3|6965.3|6963.5|6963.1|6961|307
1648052400000|2022-03-23 16:20:00|6965|6963.2|6963.5|6961.7|6965.3|6963.5|6963.1|6961.3|277
1648052700000|2022-03-23 16:25:00|6963.4|6961.6|6963.5|6961.7|6963.8|6962|6962|6960.2|269
1648053000000|2022-03-23 16:30:00|6963.6|6961.8|6966.3|6964.5|6966.5|6964.7|6963.2|6961.4|283
1648053300000|2022-03-23 16:35:00|6965.7|6963.9|6966|6964.2|6966.3|6964.5|6964.2|6962.4|308
1648053600000|2022-03-23 16:40:00|6965.9|6964.1|6965.4|6963.6|6967.6|6965.8|6965.2|6963.4|269
1648053900000|2022-03-23 16:45:00|6965.3|6963.5|6968.4|6966.6|6968.8|6967|6965.3|6963.5|262
1648054200000|2022-03-23 16:50:00|6968.3|6966.5|6968|6966.2|6968.9|6967.1|6967.2|6965.4|220
1648054500000|2022-03-23 16:55:00|6967.9|6966.1|6968.4|6966.6|6969.4|6967.6|6967.5|6965.7|261
1648054800000|2022-03-23 17:00:00|6968.3|6966.5|6967.1|6965.3|6969.8|6968|6966.7|6964.9|317
1648055100000|2022-03-23 17:05:00|6967.2|6965.4|6970.4|6968.6|6970.6|6968.8|6967|6965.2|260
1648055400000|2022-03-23 17:10:00|6970.3|6968.5|6969.5|6967.7|6970.4|6968.6|6969|6967.2|180
1648055700000|2022-03-23 17:15:00|6969.4|6967.6|6966.8|6965|6970.1|6968.3|6966.3|6964.5|197
1648056000000|2022-03-23 17:20:00|6966.9|6965.1|6966.9|6965.1|6967.3|6965.5|6965.5|6963.7|198
1648056300000|2022-03-23 17:25:00|6966.8|6965|6962|6960.2|6966.8|6965|6961.1|6959.3|299
1648056600000|2022-03-23 17:30:00|6962.3|6960.5|6964.5|6962.7|6965.8|6964|6962|6960.2|304
1648056900000|2022-03-23 17:35:00|6964.6|6962.8|6966.5|6964.7|6966.6|6964.8|6963.8|6962|300
1648057200000|2022-03-23 17:40:00|6966.6|6964.8|6965.5|6963.7|6967|6965.2|6965.4|6963.6|235
1648057500000|2022-03-23 17:45:00|6965.4|6963.6|6965.3|6963.5|6966.9|6965.1|6964.5|6962.7|289
1648057800000|2022-03-23 17:50:00|6965.4|6963.6|6967|6965.2|6967.4|6965.6|6964.6|6962.8|282
1648058100000|2022-03-23 17:55:00|6966.5|6964.7|6968.4|6965.4|6968.7|6966.2|6966|6964.2|247
1648058400000|2022-03-23 18:00:00|6968.1|6965.1|6968.7|6966.9|6969|6967.2|6966.3|6964.5|175
1648058700000|2022-03-23 18:05:00|6968.6|6966.8|6966|6964.2|6968.7|6966.9|6965.8|6964|256
1648059000000|2022-03-23 18:10:00|6966.1|6964.3|6966.8|6965|6967.6|6965.8|6966|6964.2|244
1648059300000|2022-03-23 18:15:00|6966.7|6964.9|6969.8|6968|6970.5|6968.5|6966.3|6964.3|221
1648059600000|2022-03-23 18:20:00|6969.9|6968.1|6970.8|6969|6972.1|6969.8|6969.9|6967.8|178
1648059900000|2022-03-23 18:25:00|6970.9|6969.1|6972.5|6970.7|6972.6|6970.7|6970.2|6967.8|201
1648060200000|2022-03-23 18:30:00|6972.6|6970.8|6974.8|6973|6975|6973.2|6972.4|6970.2|186
1648060500000|2022-03-23 18:35:00|6974.9|6973.1|6975.7|6973.9|6978.2|6975.6|6974.4|6972.3|234
1648060800000|2022-03-23 18:40:00|6976|6974.2|6979.3|6977.5|6979.5|6977.7|6976|6974.2|241
1648061100000|2022-03-23 18:45:00|6979.1|6977.3|6982.9|6981.1|6983.6|6981.2|6978.9|6977.1|272
1648061400000|2022-03-23 18:50:00|6983.5|6980.5|6986.6|6983.6|6986.6|6984.2|6982.9|6980.5|313
1648061700000|2022-03-23 18:55:00|6986.9|6983.9|6987.2|6985.4|6989.7|6986.9|6985.7|6983.1|427
1648062000000|2022-03-23 19:00:00|6988|6985|6989|6986|6990.4|6988|6985.8|6983.4|300
1648062300000|2022-03-23 19:05:00|6988.7|6985.7|6986|6984.2|6988.7|6986.3|6985.9|6983.5|197
1648062600000|2022-03-23 19:10:00|6985.9|6984.1|6982.5|6979.5|6986|6984.2|6980.9|6978.5|224
1648062900000|2022-03-23 19:15:00|6982.6|6979.6|6980.2|6978.4|6982.6|6979.9|6980|6977.8|200
1648063200000|2022-03-23 19:20:00|6980.1|6978.3|6982.5|6979.5|6982.6|6980.2|6979.2|6976.5|235
1648063500000|2022-03-23 19:25:00|6982.7|6979.7|6980.9|6979.1|6982.7|6980.4|6980.6|6978.3|208
1648063800000|2022-03-23 19:30:00|6980.8|6979|6980.1|6978.3|6982.1|6979.9|6979.9|6977.7|213
1648064100000|2022-03-23 19:35:00|6980|6978.2|6979.9|6978.1|6981.6|6979.2|6979.6|6977.4|185
1648064400000|2022-03-23 19:40:00|6979.8|6978|6980.9|6977.9|6982.3|6979.9|6979.1|6976.8|243
1648064700000|2022-03-23 19:45:00|6981|6978|6982.4|6980.6|6982.9|6980.7|6979.5|6977.5|209
1648065000000|2022-03-23 19:50:00|6982.3|6980.5|6979.2|6977.4|6983.9|6981.4|6979.1|6976.8|289
1648065300000|2022-03-23 19:55:00|6979.3|6977.5|6979.3|6976.3|6980|6977.7|6976.1|6973.9|361
1648065600000|2022-03-23 20:00:00|6979.4|6976.4|6976.8|6975|6979.4|6976.5|6976.7|6974.3|196
1648065900000|2022-03-23 20:05:00|6976.9|6975.1|6978.8|6977|6979.4|6977|6976.7|6974.3|204
1648066200000|2022-03-23 20:10:00|6978.9|6977.1|6978.3|6976.5|6980.2|6977.8|6977.7|6975.2|181
1648066500000|2022-03-23 20:15:00|6978.2|6976.4|6979.9|6978.1|6980.4|6978.3|6978.2|6976|158
1648066800000|2022-03-23 20:20:00|6980|6978.2|6978.9|6977.1|6980.6|6978.2|6978.9|6976.8|110
1648067100000|2022-03-23 20:25:00|6978.6|6976.8|6977.4|6975.6|6979.5|6977|6977.3|6974.9|148
1648067400000|2022-03-23 20:30:00|6977.5|6975.7|6977.5|6975.7|6979.1|6976.8|6977.2|6975|148
1648067700000|2022-03-23 20:35:00|6977.3|6975.5|6977.4|6974.4|6978.3|6976|6976.3|6974.1|84
1648068000000|2022-03-23 20:40:00|6977.3|6974.3|6977.2|6975.4|6978.1|6975.7|6975.9|6973.4|93
1648068300000|2022-03-23 20:45:00|6977.3|6975.5|6977.3|6974.3|6978.5|6976.1|6976.8|6974.2|116
1648068600000|2022-03-23 20:50:00|6977.4|6974.4|6976.2|6973.2|6977.4|6974.4|6975.5|6973|94
1648068900000|2022-03-23 20:55:00|6976.3|6973.3|6975.4|6972|6976.9|6973.9|6975.3|6971.7|206
1648069200000|2022-03-23 21:00:00|6976|6972.3|6975.9|6971.9|6981.6|6977.6|6972.8|6968.8|70
1648069500000|2022-03-23 21:05:00|6975.2|6971.2|6977.2|6973.2|6978.4|6974.4|6975.2|6971.2|125
1648069800000|2022-03-23 21:10:00|6976.7|6972.7|6978.1|6974.1|6979.7|6975.7|6976.6|6972.6|119
1648070100000|2022-03-23 21:15:00|6978.3|6974.4|6976.5|6972.5|6978.3|6974.4|6974.4|6971.1|163
1648070400000|2022-03-23 21:20:00|6976.6|6972.6|6975.5|6971.5|6976.6|6973|6974.5|6970.5|172
1648070700000|2022-03-23 21:25:00|6975.6|6971.6|6973.7|6970.7|6975.8|6972.2|6973.7|6970.6|111
1648071000000|2022-03-23 21:30:00|6973.8|6970.8|6974.5|6970.8|6975.3|6971.3|6973.4|6970.1|142
1648071300000|2022-03-23 21:35:00|6974|6970.7|6974.1|6970.9|6974.8|6970.9|6973.4|6969.7|96
1648071600000|2022-03-23 21:40:00|6974|6970.8|6973.9|6970.8|6974.8|6970.9|6973.5|6970.3|158
1648071900000|2022-03-23 21:45:00|6973.8|6970.5|6973.3|6970.3|6974.6|6970.7|6973.1|6969.6|149
1648072200000|2022-03-23 21:50:00|6973.5|6970.2|6972.8|6969.8|6974.3|6970.4|6972.8|6969.6|111
1648072500000|2022-03-23 21:55:00|6973.2|6969.2|6975|6971|6977.6|6973.6|6964.7|6960.7|275
1648072800000|2022-03-23 22:00:00|6974.8|6970.8|6975.2|6972.2|6975.4|6973|6974.2|6970.2|177
1648073100000|2022-03-23 22:05:00|6975.4|6972.4|6975.3|6972.3|6975.7|6973.1|6974.8|6971.7|148
1648073400000|2022-03-23 22:10:00|6975.2|6972.2|6976|6973|6977|6973.6|6975.1|6972.1|235
1648073700000|2022-03-23 22:15:00|6976.1|6973.1|6974.8|6971.8|6976.2|6973.2|6973.4|6970.4|185
1648074000000|2022-03-23 22:20:00|6974.7|6971.7|6972.2|6969.2|6975.1|6972.1|6971.6|6968.6|158
1648074300000|2022-03-23 22:25:00|6972.1|6969.1|6974.8|6971.8|6974.9|6971.9|6972|6969|172
1648074600000|2022-03-23 22:30:00|6974.9|6971.9|6973.7|6970.7|6975.4|6972.4|6973.6|6970.6|109
1648074900000|2022-03-23 22:35:00|6973.8|6970.8|6973.6|6970.6|6974.5|6971.5|6973.3|6970.1|95
1648075200000|2022-03-23 22:40:00|6973.7|6970.7|6974.2|6971.2|6974.5|6971.5|6973.6|6970.6|94
1648075500000|2022-03-23 22:45:00|6974.1|6971.1|6974.3|6971.3|6974.6|6971.6|6973.3|6970.3|117
1648075800000|2022-03-23 22:50:00|6974.2|6971.2|6974|6971|6975|6971.9|6973.9|6970.9|106
1648076100000|2022-03-23 22:55:00|6974.1|6971.1|6968|6965|6974.2|6971.2|6965.6|6962.6|223
1648076400000|2022-03-23 23:00:00|6967.6|6964.6|6972.8|6969.8|6975.1|6972|6967.4|6964.4|217
1648076700000|2022-03-23 23:05:00|6972.9|6969.9|6974.6|6971.6|6975.5|6972.5|6972.9|6969.9|190
1648077000000|2022-03-23 23:10:00|6974.7|6971.7|6972.6|6969.6|6975.1|6972.1|6972.6|6969.6|225
1648077300000|2022-03-23 23:15:00|6972.4|6969.4|6975.1|6972.1|6975.4|6973.1|6972.2|6969.2|169
1648077600000|2022-03-23 23:20:00|6974.8|6973|6974.4|6971.4|6976|6973.8|6973.9|6971.1|194
1648077900000|2022-03-23 23:25:00|6974.3|6971.3|6975.8|6972.8|6976.3|6974|6973.4|6970.6|201
1648078200000|2022-03-23 23:30:00|6975.9|6972.9|6975.5|6973.7|6976.9|6975.1|6974.9|6972.5|197
1648078500000|2022-03-23 23:35:00|6975.4|6973.6|6977.3|6974.3|6978|6975.5|6975.1|6972.7|163
1648078800000|2022-03-23 23:40:00|6977.1|6974.1|6976.6|6973.6|6977.9|6974.9|6974.9|6972.6|189
1648079100000|2022-03-23 23:45:00|6976.5|6973.5|6973.8|6972|6978|6975.9|6973.7|6971.1|257
1648079400000|2022-03-23 23:50:00|6973.7|6971.9|6974.6|6972.8|6975.6|6973.2|6973.7|6971.2|132
1648079700000|2022-03-23 23:55:00|6974.5|6972.7|6977|6974|6977.4|6974.9|6973.2|6971.4|177
1648080000000|2022-03-24 00:00:00|6977.1|6974.1|6977.5|6974.5|6978.2|6976.4|6975.8|6973.7|324
1648080300000|2022-03-24 00:05:00|6977.6|6974.6|6976.4|6973.4|6977.8|6976|6974.8|6972.6|330
1648080600000|2022-03-24 00:10:00|6976.3|6973.3|6976|6974.2|6976.8|6974.2|6973.5|6971|244
1648080900000|2022-03-24 00:15:00|6976.1|6974.3|6977.5|6975.7|6978.8|6976.9|6976|6974.2|295
1648081200000|2022-03-24 00:20:00|6977.6|6975.8|6977.3|6975.5|6978.3|6976.5|6974|6972.2|235
1648081500000|2022-03-24 00:25:00|6977.1|6975.3|6970.6|6968.8|6977.3|6975.5|6970.6|6968.5|303
1648081800000|2022-03-24 00:30:00|6970.7|6968.9|6968.9|6967.1|6971.1|6969.3|6967.3|6965.1|393
1648082100000|2022-03-24 00:35:00|6969|6967.2|6969.4|6967.6|6970.2|6968.1|6967.1|6965.1|288
1648082400000|2022-03-24 00:40:00|6969.3|6967.5|6969.8|6968|6970.9|6968.5|6966.8|6965|294
1648082700000|2022-03-24 00:45:00|6969.7|6967.9|6970|6968.2|6971.4|6969.6|6968.9|6967.1|325
1648083000000|2022-03-24 00:50:00|6969.9|6968.1|6966.9|6963.9|6970.3|6968.5|6966.3|6963.5|295
1648083300000|2022-03-24 00:55:00|6966.3|6964.5|6969.4|6967.6|6971.7|6969.5|6966.3|6964.5|341
1648083600000|2022-03-24 01:00:00|6969.3|6967.5|6968.3|6966.5|6970.3|6968.2|6965.4|6963.6|328
1648083900000|2022-03-24 01:05:00|6968.4|6966.6|6967.2|6965.4|6969.7|6967.9|6967.1|6965.3|254
1648084200000|2022-03-24 01:10:00|6967|6965.2|6962.4|6960.6|6967.7|6965.9|6962.4|6960|313
1648084500000|2022-03-24 01:15:00|6962.6|6960.8|6961.7|6959.9|6964.2|6962.4|6961.5|6959.7|380
1648084800000|2022-03-24 01:20:00|6961.6|6959.8|6959.3|6957.5|6962.4|6960.6|6957.9|6956.1|327
1648085100000|2022-03-24 01:25:00|6959.2|6957.4|6959.6|6957.8|6962.6|6960.5|6959.1|6957.3|381
1648085400000|2022-03-24 01:30:00|6959.7|6957.9|6964.3|6962.5|6964.5|6962.7|6959.4|6957.4|400
1648085700000|2022-03-24 01:35:00|6964.2|6962.4|6965.7|6963.9|6966|6964.1|6963.3|6961.5|339
1648086000000|2022-03-24 01:40:00|6965.5|6963.7|6964|6962.2|6965.6|6963.8|6961.4|6959.6|377
1648086300000|2022-03-24 01:45:00|6964.6|6961.6|6963.2|6961.4|6964.6|6962|6960.9|6959|414
1648086600000|2022-03-24 01:50:00|6963.1|6961.3|6965.1|6963.3|6966.2|6963.6|6963|6960.9|335
1648086900000|2022-03-24 01:55:00|6965.2|6963.4|6963.5|6960.5|6965.4|6963.6|6962.4|6960.5|359
1648087200000|2022-03-24 02:00:00|6963.6|6960.6|6963.9|6962.1|6964.5|6962.6|6961.7|6959.9|303
1648087500000|2022-03-24 02:05:00|6963.8|6962|6962.7|6960.9|6964.1|6962.1|6961.7|6959.9|256
1648087800000|2022-03-24 02:10:00|6962.8|6961|6964.4|6962.6|6965.4|6963.6|6961.6|6959.8|292
1648088100000|2022-03-24 02:15:00|6964.3|6962.5|6964.5|6962.7|6965.5|6963.7|6963.7|6961.9|226
1648088400000|2022-03-24 02:20:00|6964.6|6962.8|6965.4|6963.6|6965.6|6963.8|6962.3|6960.5|274
1648088700000|2022-03-24 02:25:00|6965.5|6963.7|6963.2|6961.4|6965.5|6963.7|6962.1|6960.3|294
1648089000000|2022-03-24 02:30:00|6963.1|6961.3|6964|6962.2|6964.7|6962.9|6961.7|6959.9|253
1648089300000|2022-03-24 02:35:00|6964.1|6962.3|6962.7|6960.9|6964.3|6962.5|6961.9|6960.1|231
1648089600000|2022-03-24 02:40:00|6962.6|6960.8|6962|6960.2|6963.4|6961.2|6961.8|6960|255
1648089900000|2022-03-24 02:45:00|6962.5|6960.7|6962.9|6961.1|6963.6|6961.6|6961.8|6960|231
1648090200000|2022-03-24 02:50:00|6963|6961.2|6961.8|6960|6963|6961.2|6961.4|6959|222
1648090500000|2022-03-24 02:55:00|6961.7|6959.9|6960.9|6959.1|6962.1|6959.9|6960.1|6958.3|325
1648090800000|2022-03-24 03:00:00|6960.8|6959|6961.3|6959.5|6962.1|6960.3|6960.4|6958.6|231
1648091100000|2022-03-24 03:05:00|6961.2|6959.4|6962.1|6960.3|6962.2|6960.4|6959.5|6957.7|293
1648091400000|2022-03-24 03:10:00|6962|6960.2|6965.2|6963.4|6965.8|6963.9|6961.6|6959.5|287
1648091700000|2022-03-24 03:15:00|6965.3|6963.5|6962.9|6961.1|6965.3|6963.5|6962.9|6960.6|237
1648092000000|2022-03-24 03:20:00|6963.2|6961.4|6963.1|6961.3|6963.7|6961.4|6961.6|6959.8|255
1648092300000|2022-03-24 03:25:00|6963|6961.2|6962.5|6960.7|6963.9|6961.7|6962.2|6960|230
1648092600000|2022-03-24 03:30:00|6962.4|6960.6|6962.7|6960.9|6964.9|6962.7|6962.2|6959.9|242
1648092900000|2022-03-24 03:35:00|6962.8|6961|6962.1|6960.3|6963.8|6961.3|6961.9|6960|216
1648093200000|2022-03-24 03:40:00|6962.2|6960.4|6961.9|6960.1|6964.1|6962.3|6961.8|6960|225
1648093500000|2022-03-24 03:45:00|6962.1|6960.3|6963.7|6961.9|6963.8|6962|6961.6|6959.8|244
1648093800000|2022-03-24 03:50:00|6963.6|6961.8|6962.1|6960.3|6965.4|6963|6961.9|6960.1|200
1648094100000|2022-03-24 03:55:00|6962.2|6960.4|6959.2|6956.2|6962.5|6960.7|6958.1|6956.1|241
1648094400000|2022-03-24 04:00:00|6959.1|6956.1|6959.5|6957.7|6960.1|6957.9|6957.7|6955.6|231
1648094700000|2022-03-24 04:05:00|6959.4|6957.6|6959.9|6958.1|6962.3|6960.3|6959.4|6957.2|192
1648095000000|2022-03-24 04:10:00|6959.8|6958|6960|6958.2|6960.6|6958.8|6959.6|6957.1|150
1648095300000|2022-03-24 04:15:00|6959.9|6958.1|6960.4|6958.6|6962.3|6960.5|6959.7|6957.8|181
1648095600000|2022-03-24 04:20:00|6960.3|6958.5|6958.7|6956.9|6960.4|6958.6|6958.3|6956.5|238
1648095900000|2022-03-24 04:25:00|6958.8|6957|6952.7|6949.7|6959.9|6958.1|6951.7|6948.9|351
1648096200000|2022-03-24 04:30:00|6952.8|6949.8|6953.6|6951.8|6955.2|6952.7|6952.6|6949.8|299
1648096500000|2022-03-24 04:35:00|6953.7|6951.9|6953.2|6951.4|6955.5|6952.9|6952.5|6950.2|276
1648096800000|2022-03-24 04:40:00|6953.5|6951.7|6953.7|6951.9|6953.7|6951.9|6951.3|6949|241
1648097100000|2022-03-24 04:45:00|6953.6|6951.8|6952.5|6950.7|6955|6952.9|6952.5|6950.7|163
1648097400000|2022-03-24 04:50:00|6952.4|6950.6|6951.4|6949.6|6952.9|6951.1|6950.4|6948|242
1648097700000|2022-03-24 04:55:00|6951.3|6949.5|6954.4|6952.6|6955.8|6953.5|6950.5|6948.7|256
1648098000000|2022-03-24 05:00:00|6954.5|6952.7|6953.8|6952|6955.8|6953.6|6953.2|6951.4|354
1648098300000|2022-03-24 05:05:00|6953.7|6951.9|6953.3|6951.5|6954.9|6953.1|6953.1|6951.3|244
1648098600000|2022-03-24 05:10:00|6953.5|6951.7|6954.1|6952.3|6954.6|6952.8|6951.6|6949.8|307
1648098900000|2022-03-24 05:15:00|6954.2|6952.4|6956.2|6954.4|6956.6|6954.8|6954.1|6952.3|217
1648099200000|2022-03-24 05:20:00|6956.1|6954.3|6958.1|6956.3|6958.4|6956.6|6955.5|6953.7|264
1648099500000|2022-03-24 05:25:00|6958.2|6956.4|6960.1|6958.3|6961.3|6959.5|6957.7|6955.9|230
1648099800000|2022-03-24 05:30:00|6960.2|6958.4|6959.9|6958.1|6960.5|6958.7|6957.7|6955.9|262
1648100100000|2022-03-24 05:35:00|6959.8|6958|6959.8|6958|6960.8|6959|6955.6|6953.8|332
1648100400000|2022-03-24 05:40:00|6959.7|6957.9|6957.9|6956.1|6961.3|6958.8|6957.3|6955.5|262
1648100700000|2022-03-24 05:45:00|6958|6956.2|6957.5|6955.7|6959.3|6957.3|6957.4|6955.3|248
1648101000000|2022-03-24 05:50:00|6957.6|6955.8|6956.1|6954.3|6958.2|6956.4|6955.4|6953.2|254
1648101300000|2022-03-24 05:55:00|6956.3|6954.5|6956.6|6954.8|6958.4|6956.6|6956.1|6954.3|220
1648101600000|2022-03-24 06:00:00|6956.7|6954.9|6957.5|6955.7|6957.9|6955.8|6954.7|6952.9|246
1648101900000|2022-03-24 06:05:00|6957.6|6955.8|6956|6954.2|6957.6|6955.8|6955.1|6953.3|250
1648102200000|2022-03-24 06:10:00|6956.1|6954.3|6956.3|6954.5|6958.8|6957|6955.3|6953.5|248
1648102500000|2022-03-24 06:15:00|6956.5|6954.7|6957.2|6955.4|6957.7|6955.8|6956.3|6954|255
1648102800000|2022-03-24 06:20:00|6957|6955.2|6956|6954.2|6957.2|6955.4|6955.1|6953|247
1648103100000|2022-03-24 06:25:00|6955.9|6954.1|6957.1|6955.3|6957.5|6955.4|6954.5|6952.7|283
1648103400000|2022-03-24 06:30:00|6957|6955.2|6955.5|6953.7|6957.1|6955.3|6954.9|6953.1|196
1648103700000|2022-03-24 06:35:00|6955.6|6953.8|6958.1|6956.3|6958.5|6956.7|6955.5|6953.7|253
1648104000000|2022-03-24 06:40:00|6958.2|6956.4|6958.4|6955.4|6959.3|6957.1|6956.5|6954.7|204
1648104300000|2022-03-24 06:45:00|6958.5|6955.5|6957.5|6955.7|6958.9|6957.1|6956.6|6954.8|219
1648104600000|2022-03-24 06:50:00|6957.6|6955.8|6954.8|6953|6957.9|6955.9|6953.8|6952|295
1648104900000|2022-03-24 06:55:00|6954.9|6953.1|6953.8|6950.8|6955.7|6953.9|6952.8|6950.6|339
1648105200000|2022-03-24 07:00:00|6954|6951|6957.6|6955.8|6957.7|6955.9|6953.1|6951|284
1648105500000|2022-03-24 07:05:00|6957.7|6955.9|6955.7|6953.9|6957.7|6955.9|6953|6951.2|367
1648105800000|2022-03-24 07:10:00|6955.6|6953.8|6955.5|6953.7|6957.2|6955.4|6954.9|6952.6|305
1648106100000|2022-03-24 07:15:00|6955.6|6953.8|6955.2|6953.4|6956.1|6954.3|6952.9|6951.1|297
1648106400000|2022-03-24 07:20:00|6955.3|6953.5|6951.5|6949.7|6955.4|6953.6|6951.2|6949.4|300
1648106700000|2022-03-24 07:25:00|6951.4|6949.6|6951.3|6949.5|6951.6|6949.8|6948.8|6947|369
1648107000000|2022-03-24 07:30:00|6951.2|6949.4|6951.4|6949.6|6952.8|6951|6949.8|6948|330
1648107300000|2022-03-24 07:35:00|6951.3|6949.5|6954.5|6952.7|6955.6|6953.2|6951.1|6949.1|246
1648107600000|2022-03-24 07:40:00|6954.4|6952.6|6952.6|6950.8|6954.6|6952.8|6951.9|6950.1|215
1648107900000|2022-03-24 07:45:00|6952.4|6950.6|6954|6952.2|6954.5|6952.7|6952.4|6950.6|277
1648108200000|2022-03-24 07:50:00|6953.9|6952.1|6952.6|6950.8|6954.4|6952.6|6951.5|6949.7|256
1648108500000|2022-03-24 07:55:00|6952.7|6950.9|6954.5|6952.7|6955.1|6953.3|6951.9|6950.1|309
1648108800000|2022-03-24 08:00:00|6954.4|6952.6|6955.7|6953.9|6957.4|6955.3|6954.2|6952|369
1648109100000|2022-03-24 08:05:00|6955.8|6954|6952.8|6951|6956.2|6954.4|6952.5|6950.7|401
1648109400000|2022-03-24 08:10:00|6952.7|6950.9|6951.8|6948.8|6953.8|6952|6949.6|6947.2|330
1648109700000|2022-03-24 08:15:00|6952.1|6950.3|6953.2|6951.4|6954.4|6952.1|6950.5|6948.7|417
1648110000000|2022-03-24 08:20:00|6953.8|6950.8|6951.9|6950.1|6953.9|6951.7|6950|6947.7|350
1648110300000|2022-03-24 08:25:00|6951.7|6949.9|6950.3|6947.3|6952.8|6950.5|6949.3|6947.2|361
1648110600000|2022-03-24 08:30:00|6950.4|6947.4|6953.2|6951.4|6957|6954.9|6950.2|6947.3|545
1648110900000|2022-03-24 08:35:00|6953.1|6951.3|6956.8|6955|6957|6955.2|6953.1|6950.7|451
1648111200000|2022-03-24 08:40:00|6956.7|6954.9|6955.8|6954|6957.6|6955.8|6955.1|6952.8|301
1648111500000|2022-03-24 08:45:00|6955.7|6953.9|6952.2|6950.4|6956.6|6954.8|6952.2|6950.4|252
1648111800000|2022-03-24 08:50:00|6952.3|6950.5|6949.4|6946.4|6953.5|6951.7|6948.9|6946.3|281
1648112100000|2022-03-24 08:55:00|6949.3|6946.3|6948|6946.2|6950.5|6948.4|6947.8|6946|362
1648112400000|2022-03-24 09:00:00|6947.9|6946.1|6949|6946|6949.3|6947.4|6946.4|6944.2|347
1648112700000|2022-03-24 09:05:00|6948.9|6945.9|6947.3|6944.3|6949|6946.6|6946.6|6944.3|309
1648113000000|2022-03-24 09:10:00|6947.4|6944.4|6947.9|6944.9|6948.1|6945.9|6945.5|6943.2|244
1648113300000|2022-03-24 09:15:00|6948|6945|6947.6|6945.8|6948|6945.9|6945.4|6943.3|251
1648113600000|2022-03-24 09:20:00|6947.5|6945.7|6947.5|6944.5|6948.2|6945.9|6945.4|6943.2|258
1648113900000|2022-03-24 09:25:00|6947.4|6944.4|6947.8|6944.8|6948.2|6945.9|6944.7|6941.9|371
1648114200000|2022-03-24 09:30:00|6947.7|6944.7|6949.8|6948|6950.1|6948.1|6946.7|6944.7|311
1648114500000|2022-03-24 09:35:00|6949.7|6947.9|6950.9|6949.1|6951.6|6949.8|6949.6|6947.8|215
1648114800000|2022-03-24 09:40:00|6950.8|6949|6948.4|6946.6|6951.2|6949.4|6948.1|6946.2|242
1648115100000|2022-03-24 09:45:00|6948.5|6946.7|6946.4|6944.6|6948.5|6946.7|6945.3|6943.5|219
1648115400000|2022-03-24 09:50:00|6946.5|6944.7|6947.6|6945.8|6948.7|6946.7|6946.4|6944.6|277
1648115700000|2022-03-24 09:55:00|6947.7|6945.9|6947.4|6945.6|6951.8|6949.2|6947.4|6945.6|325
1648116000000|2022-03-24 10:00:00|6947.2|6945.4|6947.3|6945.5|6948.8|6946.7|6945.8|6943.7|319
1648116300000|2022-03-24 10:05:00|6947.1|6945.3|6945|6943.2|6947.6|6945.8|6944.5|6942.2|275
1648116600000|2022-03-24 10:10:00|6945.1|6943.3|6947.6|6945.8|6948.2|6946.4|6944.2|6942|295
1648116900000|2022-03-24 10:15:00|6947.5|6945.7|6945|6943.2|6947.6|6945.8|6944.9|6943.1|332
1648117200000|2022-03-24 10:20:00|6944.9|6943.1|6947.2|6945.4|6948.7|6946.9|6944.7|6942.9|329
1648117500000|2022-03-24 10:25:00|6947.3|6945.5|6951.2|6949.4|6951.4|6949.6|6946.7|6944.8|387
1648117800000|2022-03-24 10:30:00|6951.3|6949.5|6953.4|6951.6|6953.9|6951.9|6950.1|6948.3|293
1648118100000|2022-03-24 10:35:00|6953.5|6951.7|6951.2|6949.4|6954|6952.2|6951|6948.9|365
1648118400000|2022-03-24 10:40:00|6951.1|6949.3|6953.1|6951.3|6953.6|6951.8|6949.1|6947.3|336
1648118700000|2022-03-24 10:45:00|6953.2|6951.4|6950.5|6948.7|6953.5|6951.7|6949.7|6947.9|249
1648119000000|2022-03-24 10:50:00|6950.4|6948.6|6951.3|6949.5|6951.5|6949.7|6949.7|6947.8|253
1648119300000|2022-03-24 10:55:00|6951.4|6949.6|6952.8|6951|6954|6952.2|6949.7|6947.4|332
1648119600000|2022-03-24 11:00:00|6952.7|6950.9|6954|6952.2|6954.3|6952.5|6952.1|6950.3|308
1648119900000|2022-03-24 11:05:00|6953.9|6952.1|6953.3|6951.5|6953.9|6952.1|6951.4|6949.6|315
1648120200000|2022-03-24 11:10:00|6953.2|6951.4|6953.1|6951.3|6953.7|6951.9|6952.6|6950.8|259
1648120500000|2022-03-24 11:15:00|6953.2|6951.4|6950.4|6948.6|6953.2|6951.4|6950.3|6948.5|237
1648120800000|2022-03-24 11:20:00|6950.3|6948.5|6948.2|6946.4|6950.4|6948.6|6947.3|6945.5|192
1648121100000|2022-03-24 11:25:00|6948.4|6946.6|6951.1|6949.3|6951.3|6949.5|6948.4|6946.6|186
1648121400000|2022-03-24 11:30:00|6951.3|6949.5|6955.3|6953.5|6956|6954|6951|6949.2|306
1648121700000|2022-03-24 11:35:00|6955.4|6953.6|6957.2|6955.4|6958.1|6956.3|6955.1|6953.3|269
1648122000000|2022-03-24 11:40:00|6957.1|6955.3|6953.9|6952.1|6957.2|6955.4|6944.5|6941.5|745
1648122300000|2022-03-24 11:45:00|6954.3|6952.5|6951.4|6949.6|6957.5|6955|6951.1|6949.3|432
1648122600000|2022-03-24 11:50:00|6951.2|6949.4|6952.1|6950.3|6952.8|6951|6949.2|6947.4|348
1648122900000|2022-03-24 11:55:00|6952.2|6950.4|6953.4|6951.6|6955.2|6953.4|6951.7|6949.9|406
1648123200000|2022-03-24 12:00:00|6953.3|6951.5|6957.4|6955.6|6957.8|6956|6952.5|6950.7|368
1648123500000|2022-03-24 12:05:00|6957.5|6955.7|6957.7|6955.9|6958.7|6956.9|6955.9|6954.1|384
1648123800000|2022-03-24 12:10:00|6957.8|6956|6955.6|6953.8|6958|6956.2|6953.6|6951.8|328
1648124100000|2022-03-24 12:15:00|6955.4|6953.6|6953.9|6952.1|6956.1|6954.3|6953.3|6951.5|314
1648124400000|2022-03-24 12:20:00|6954.1|6952.3|6952.1|6950.3|6955.1|6953.3|6951.4|6949.6|293
1648124700000|2022-03-24 12:25:00|6952.2|6950.4|6952.9|6949.3|6954.2|6951.3|6950.7|6948.3|297
1648125000000|2022-03-24 12:30:00|6952.8|6948.9|6951.8|6950|6953.8|6950.3|6946|6944.2|443
1648125300000|2022-03-24 12:35:00|6951.9|6950.1|6949.6|6947.8|6952.2|6950.1|6948.9|6947.1|326
1648125600000|2022-03-24 12:40:00|6949.5|6947.7|6950.8|6949|6952|6950.2|6948.6|6946.8|239
1648125900000|2022-03-24 12:45:00|6950.3|6948.5|6950.6|6948.8|6951.3|6949.5|6948.5|6946.7|327
1648126200000|2022-03-24 12:50:00|6950.7|6948.9|6950.5|6948.7|6951.9|6950.1|6950.3|6948.5|254
1648126500000|2022-03-24 12:55:00|6950.6|6948.8|6953.9|6952.1|6955.3|6953.5|6949.5|6947.7|278
1648126800000|2022-03-24 13:00:00|6953.8|6952|6949.3|6947.5|6953.9|6952.1|6947.9|6946.1|377
1648127100000|2022-03-24 13:05:00|6949.4|6947.6|6948.8|6947|6951.2|6949.4|6948.3|6946.5|290
1648127400000|2022-03-24 13:10:00|6948.7|6946.9|6943.5|6941.7|6949|6947.2|6943.1|6941.3|385
1648127700000|2022-03-24 13:15:00|6943.4|6941.6|6946|6944.2|6947.9|6946.1|6943.1|6941.3|331
1648128000000|2022-03-24 13:20:00|6945.9|6944.1|6946.3|6944.5|6947|6945.2|6943.3|6941.5|341
1648128300000|2022-03-24 13:25:00|6946.4|6944.6|6947|6945.2|6949.9|6948.1|6945.5|6943.7|499
1648128600000|2022-03-24 13:30:00|6947.1|6945.3|6947.6|6945.8|6949.1|6947.3|6945.6|6943.8|527
1648128900000|2022-03-24 13:35:00|6947.5|6945.7|6947.7|6945.9|6949.3|6947.5|6946.1|6944.3|493
1648129200000|2022-03-24 13:40:00|6947.8|6946|6948|6945|6948.9|6947.1|6946|6943.6|460
1648129500000|2022-03-24 13:45:00|6947.4|6944.4|6947.7|6945.9|6948.7|6946.9|6944.5|6942.7|516
1648129800000|2022-03-24 13:50:00|6947.9|6946.1|6946.9|6945.1|6948.7|6946.9|6944.6|6942.8|506
1648130100000|2022-03-24 13:55:00|6947|6945.2|6946.8|6945|6949.8|6948|6943.6|6941.4|514
1648130400000|2022-03-24 14:00:00|6946.9|6945.1|6949.4|6947.6|6950.6|6948.8|6946|6944.2|431
1648130700000|2022-03-24 14:05:00|6949.7|6947.9|6948.5|6946.7|6951.3|6949.5|6947.2|6945.4|421
1648131000000|2022-03-24 14:10:00|6948.8|6947|6944.7|6942.9|6949|6947.2|6944.6|6942.8|371
1648131300000|2022-03-24 14:15:00|6944.6|6942.8|6944.9|6943.1|6947.7|6945.9|6943.9|6942.1|419
1648131600000|2022-03-24 14:20:00|6944.8|6943|6948.3|6946.5|6948.6|6946.8|6944.5|6942.7|384
1648131900000|2022-03-24 14:25:00|6948|6946.2|6950.4|6948.6|6952.3|6950.5|6947.3|6945.5|388
1648132200000|2022-03-24 14:30:00|6950.3|6948.5|6956.8|6955|6957.5|6955.7|6950.3|6948.5|399
1648132500000|2022-03-24 14:35:00|6956.7|6954.9|6962.1|6960.3|6962.2|6960.4|6956.3|6954.5|445
1648132800000|2022-03-24 14:40:00|6962|6960.2|6963.6|6961.8|6964.3|6962.5|6959.8|6958|401
1648133100000|2022-03-24 14:45:00|6963.8|6962|6965.2|6963.4|6965.7|6963.9|6962.8|6961|334
1648133400000|2022-03-24 14:50:00|6965.1|6963.3|6969.5|6967.7|6970|6968.2|6964.6|6962.8|377
1648133700000|2022-03-24 14:55:00|6969.4|6967.6|6970.4|6968.6|6971.8|6970|6969|6967.2|339
1648134000000|2022-03-24 15:00:00|6970.5|6968.7|6970.8|6969|6973.8|6972|6968.7|6966.6|505
1648134300000|2022-03-24 15:05:00|6970.9|6969.1|6967.5|6965.7|6972.8|6971|6967.4|6965|420
1648134600000|2022-03-24 15:10:00|6967.4|6965.6|6968.6|6966.8|6970|6968.2|6963.8|6961.6|497
1648134900000|2022-03-24 15:15:00|6969|6967.2|6962.6|6959.6|6969.3|6967.5|6961.9|6959.6|447
1648135200000|2022-03-24 15:20:00|6962.1|6960.3|6963|6961.2|6963.7|6961.9|6959.7|6957.6|361
1648135500000|2022-03-24 15:25:00|6962.8|6961|6962.9|6961.1|6964.4|6962.6|6961.8|6960|350
1648135800000|2022-03-24 15:30:00|6963|6961.2|6961.9|6960.1|6964|6962.2|6961.6|6959.8|352
1648136100000|2022-03-24 15:35:00|6961.8|6960|6961|6959.2|6963.2|6961.4|6959.9|6958.1|361
1648136400000|2022-03-24 15:40:00|6961.2|6959.4|6964.1|6962.3|6964.8|6962.9|6960.9|6959.1|371
1648136700000|2022-03-24 15:45:00|6963.9|6962.1|6963|6961.2|6964.2|6962.4|6960.2|6958.4|383
1648137000000|2022-03-24 15:50:00|6963.1|6961.3|6961.9|6960.1|6966.8|6965|6961.9|6960.1|477
1648137300000|2022-03-24 15:55:00|6961.8|6960|6961.6|6959.8|6961.9|6960.1|6957.2|6955.4|533
1648137600000|2022-03-24 16:00:00|6961.5|6959.7|6958|6956.2|6961.5|6959.7|6956.1|6954.3|470
1648137900000|2022-03-24 16:05:00|6958.3|6955.3|6955.4|6953.6|6961.7|6959.9|6954.9|6953.1|446
1648138200000|2022-03-24 16:10:00|6955|6953.2|6955.3|6953.5|6957.1|6955.3|6953.9|6951.7|360
1648138500000|2022-03-24 16:15:00|6955.2|6953.4|6956.4|6954.6|6956.9|6955.1|6953.7|6951.9|333
1648138800000|2022-03-24 16:20:00|6956.5|6954.7|6955.2|6953.4|6957.7|6955.9|6955.1|6953.3|336
1648139100000|2022-03-24 16:25:00|6955.1|6953.3|6957|6955.2|6957.7|6955.9|6954.8|6953|365
1648139400000|2022-03-24 16:30:00|6956.8|6955|6953.6|6951.8|6957.4|6955.6|6953.1|6950.8|429
1648139700000|2022-03-24 16:35:00|6953.4|6951.6|6951.2|6948.2|6953.4|6951.6|6949.9|6947.7|494
1648140000000|2022-03-24 16:40:00|6951.1|6948.1|6949.3|6947.5|6951.9|6950|6948.1|6946|423
1648140300000|2022-03-24 16:45:00|6949.2|6947.4|6946.8|6945|6950.1|6947.7|6945.8|6943.7|441
1648140600000|2022-03-24 16:50:00|6947|6945.2|6945.8|6944|6948.4|6946|6945.3|6943.1|421
1648140900000|2022-03-24 16:55:00|6945.6|6943.8|6945.5|6943.7|6947.9|6945.7|6944.8|6942.8|363
1648141200000|2022-03-24 17:00:00|6946.1|6943.1|6942.9|6941.1|6946.3|6944.2|6942.9|6940.8|355
1648141500000|2022-03-24 17:05:00|6942.8|6941|6942.4|6940.6|6944.8|6942.4|6941.7|6939.9|469
1648141800000|2022-03-24 17:10:00|6942.5|6940.7|6947.1|6944.1|6947.7|6945.2|6942|6940.2|407
1648142100000|2022-03-24 17:15:00|6947|6944|6947.5|6944.5|6947.6|6945.5|6944.8|6942.5|372
1648142400000|2022-03-24 17:20:00|6947.3|6944.3|6946|6944.2|6947.3|6945.3|6945.6|6943.3|297
1648142700000|2022-03-24 17:25:00|6946.7|6943.7|6945.8|6944|6947.1|6944.7|6944.5|6942.4|316
1648143000000|2022-03-24 17:30:00|6945.9|6944.1|6946|6944.2|6947.8|6945.4|6945.8|6943.3|303
1648143300000|2022-03-24 17:35:00|6946.6|6943.6|6942|6940.2|6947|6944.4|6941.5|6939.2|326
1648143600000|2022-03-24 17:40:00|6942.1|6940.3|6944.3|6941.3|6944.4|6942|6941.9|6939.3|306
1648143900000|2022-03-24 17:45:00|6944.2|6941.2|6944.3|6942.5|6946.9|6944.9|6943.6|6941.2|331
1648144200000|2022-03-24 17:50:00|6944.4|6942.6|6946.2|6944.4|6946.6|6944.8|6943.9|6942.1|310
1648144500000|2022-03-24 17:55:00|6946.1|6944.3|6949.6|6946.6|6949.8|6947.3|6945.9|6943.8|303
1648144800000|2022-03-24 18:00:00|6949.7|6946.7|6950.2|6948.4|6951.5|6949.1|6949|6946.5|240
1648145100000|2022-03-24 18:05:00|6950.1|6948.3|6952.3|6950.5|6952.6|6950.8|6950|6948.2|181
1648145400000|2022-03-24 18:10:00|6952.4|6950.6|6953.1|6951.3|6955.3|6953.2|6951.6|6949.5|255
1648145700000|2022-03-24 18:15:00|6953.2|6951.4|6950.8|6949|6954|6952.1|6950.6|6948.4|242
1648146000000|2022-03-24 18:20:00|6951.1|6949.3|6950.8|6949|6952.6|6950.4|6950.6|6948.4|260
1648146300000|2022-03-24 18:25:00|6950.7|6948.9|6951.4|6949.6|6952.3|6950.5|6950.1|6948.1|234
1648146600000|2022-03-24 18:30:00|6951.5|6949.7|6951|6949.2|6952.2|6950.1|6949.9|6947.5|268
1648146900000|2022-03-24 18:35:00|6951.1|6949.3|6953.2|6951.4|6953.4|6951.4|6950.8|6948.4|288
1648147200000|2022-03-24 18:40:00|6953.3|6951.5|6955|6952|6955.1|6952.8|6952.6|6950.3|242
1648147500000|2022-03-24 18:45:00|6955.1|6952.1|6955.2|6953.4|6956.7|6954.9|6953.9|6951.6|258
1648147800000|2022-03-24 18:50:00|6955.3|6953.5|6956.6|6954.8|6957.1|6955|6955|6953.2|206
1648148100000|2022-03-24 18:55:00|6956.7|6954.9|6957.5|6955.7|6957.9|6956|6954.8|6952.8|411
1648148400000|2022-03-24 19:00:00|6957|6955.2|6955.6|6953.8|6957.1|6955.3|6954.5|6952.7|275
1648148700000|2022-03-24 19:05:00|6955.5|6953.7|6956.3|6954.5|6957.9|6955.5|6954.1|6951.8|198
1648149000000|2022-03-24 19:10:00|6956.8|6953.8|6957.6|6955.8|6958.3|6956|6955.6|6953.7|198
1648149300000|2022-03-24 19:15:00|6957.5|6955.7|6958.4|6956.6|6959.1|6956.7|6957|6954.9|194
1648149600000|2022-03-24 19:20:00|6958.3|6956.5|6962.4|6959.4|6962.4|6959.9|6958.3|6955.9|218
1648149900000|2022-03-24 19:25:00|6962.1|6960.3|6961.5|6958.5|6963.8|6961.3|6960.7|6958.3|238
1648150200000|2022-03-24 19:30:00|6960.9|6959.1|6963.6|6961.8|6964.3|6961.9|6960.5|6957.8|277
1648150500000|2022-03-24 19:35:00|6963.7|6961.9|6965.2|6962.2|6965.2|6962.5|6963.1|6960.8|170
1648150800000|2022-03-24 19:40:00|6965.3|6962.3|6962.7|6959.7|6965.3|6962.4|6962|6959.6|199
1648151100000|2022-03-24 19:45:00|6962.8|6959.8|6962.2|6960.4|6963|6960.5|6960.8|6958.4|248
1648151400000|2022-03-24 19:50:00|6962.9|6959.9|6963.5|6960.5|6963.7|6961.1|6961.5|6959|276
1648151700000|2022-03-24 19:55:00|6963.4|6960.4|6962.2|6959.2|6963.5|6961.1|6960.7|6958.3|369
1648152000000|2022-03-24 20:00:00|6962.3|6959.3|6964.2|6961.2|6964.3|6961.5|6961.6|6959.1|212
1648152300000|2022-03-24 20:05:00|6964.1|6961.1|6963.9|6962.1|6964.9|6962.5|6963.7|6961.1|161
1648152600000|2022-03-24 20:10:00|6963.8|6962|6962.9|6961.1|6964.6|6962.2|6962|6960|150
1648152900000|2022-03-24 20:15:00|6962.8|6961|6964|6962.2|6965.1|6962.6|6962.7|6960.6|126
1648153200000|2022-03-24 20:20:00|6964.1|6962.3|6965|6963.2|6965.4|6963.2|6964.1|6961.7|139
1648153500000|2022-03-24 20:25:00|6965.1|6963.3|6965|6962|6966.6|6964.2|6964.4|6961.9|120
1648153800000|2022-03-24 20:30:00|6965.1|6962.1|6964.2|6961.2|6965.1|6962.4|6963.4|6960.7|178
1648154100000|2022-03-24 20:35:00|6963.5|6961.7|6964.2|6962.4|6964.8|6962.5|6963.3|6961|106
1648154400000|2022-03-24 20:40:00|6964.8|6961.8|6964.4|6962.6|6965.2|6962.7|6964.1|6961.7|152
1648154700000|2022-03-24 20:45:00|6965.1|6962.1|6966.2|6963.2|6966.3|6963.9|6964.5|6961.9|137
1648155000000|2022-03-24 20:50:00|6966.3|6963.3|6966.6|6963.6|6966.7|6964.1|6965.4|6962.5|108
1648155300000|2022-03-24 20:55:00|6966.3|6963.3|6966.4|6963.4|6967.3|6964.4|6966|6962.7|137
1648155600000|2022-03-24 21:00:00|6966.9|6963.8|6962.6|6958.6|6967.6|6964|6954.8|6950.8|120
1648155900000|2022-03-24 21:05:00|6962.2|6958.2|6962.7|6958.7|6963.8|6959.8|6960.2|6956.2|166
1648156200000|2022-03-24 21:10:00|6962.5|6958.5|6962.8|6958.8|6963.5|6959.5|6961.8|6957.8|111
1648156500000|2022-03-24 21:15:00|6962.7|6958.7|6963.5|6959.5|6963.7|6959.7|6961.2|6957.2|146
1648156800000|2022-03-24 21:20:00|6963.1|6959.1|6961.7|6957.7|6963.8|6959.8|6961|6957|83
1648157100000|2022-03-24 21:25:00|6962.8|6958.8|6962.6|6958.6|6963.2|6959.2|6960.8|6956.8|85
1648157400000|2022-03-24 21:30:00|6963.4|6959.4|6965.7|6961.8|6965.7|6961.8|6962.9|6958.9|136
1648157700000|2022-03-24 21:35:00|6965.6|6961.2|6963.7|6960|6965.7|6961.8|6963.1|6959.3|127
1648158000000|2022-03-24 21:40:00|6963.9|6959.9|6963.3|6959.3|6964.3|6960.3|6963.1|6959.2|110
1648158300000|2022-03-24 21:45:00|6964|6960|6963.8|6960.1|6965|6961|6962.7|6959.3|139
1648158600000|2022-03-24 21:50:00|6964.5|6960|6964.4|6960.4|6965|6961|6963.5|6960|107
1648158900000|2022-03-24 21:55:00|6964.3|6960.5|6963.4|6960|6964.6|6960.6|6962.7|6958.7|107
1648159200000|2022-03-24 22:00:00|6963.6|6959.6|6964.2|6960.2|6964.5|6960.8|6960.2|6956.2|371
1648159500000|2022-03-24 22:05:00|6964.3|6960.3|6964.7|6960.7|6965.7|6961.7|6963.9|6959.9|158
1648159800000|2022-03-24 22:10:00|6964.6|6960.6|6964.7|6960.7|6965|6961.2|6964.2|6960.5|166
1648160100000|2022-03-24 22:15:00|6964.6|6960.8|6963.5|6960.5|6965.3|6962.2|6963.5|6960.2|154
1648160400000|2022-03-24 22:20:00|6963.6|6960.6|6961.5|6958.5|6964.6|6960.8|6961.2|6958.2|130
1648160700000|2022-03-24 22:25:00|6961.4|6958.4|6965|6962|6965.3|6962.3|6960.9|6957.9|169
1648161000000|2022-03-24 22:30:00|6965.1|6962.1|6964.4|6961.4|6965.9|6962.9|6963.6|6960.6|134
1648161300000|2022-03-24 22:35:00|6964.5|6961.5|6963.8|6960.8|6965.4|6962.4|6963.5|6960.5|125
1648161600000|2022-03-24 22:40:00|6963.6|6960.6|6964.3|6961.3|6965.1|6962.1|6963.2|6960.2|117
1648161900000|2022-03-24 22:45:00|6964.2|6961.2|6964.8|6961.8|6965.2|6962.2|6964|6961|118
1648162200000|2022-03-24 22:50:00|6964.7|6961.7|6963.7|6960.7|6964.9|6961.9|6963.7|6960.7|92
1648162500000|2022-03-24 22:55:00|6963.8|6960.8|6962.3|6959.3|6963.9|6960.9|6961.6|6958.6|132
1648162800000|2022-03-24 23:00:00|6962.4|6959.4|6963.2|6960.2|6963.9|6960.9|6961.9|6959|179
1648163100000|2022-03-24 23:05:00|6963.4|6960.4|6965.7|6962.7|6966.2|6963.2|6963.1|6960.1|206
1648163400000|2022-03-24 23:10:00|6965.9|6962.9|6965.1|6962.1|6966.4|6963.9|6965|6962|192
1648163700000|2022-03-24 23:15:00|6965.2|6962.2|6965.1|6962.1|6965.4|6962.8|6962.9|6960.4|226
1648164000000|2022-03-24 23:20:00|6964.5|6962.7|6964.4|6961.4|6965.5|6962.9|6962.8|6960.4|203
1648164300000|2022-03-24 23:25:00|6964.3|6961.3|6963.6|6960.6|6964.8|6961.8|6962.9|6960|159
1648164600000|2022-03-24 23:30:00|6963.5|6960.5|6963.4|6960.4|6964.2|6961.4|6961.7|6959.2|174
1648164900000|2022-03-24 23:35:00|6963.3|6960.3|6962.4|6959.4|6963.4|6961|6961.6|6959.1|132
1648165200000|2022-03-24 23:40:00|6962.3|6959.3|6962.9|6959.9|6963.2|6960.2|6960.8|6958.1|178
1648165500000|2022-03-24 23:45:00|6962.3|6960.5|6964.4|6961.4|6964.5|6961.6|6962.3|6959.6|254
1648165800000|2022-03-24 23:50:00|6964.5|6961.5|6966.1|6963.1|6966.4|6963.9|6964.4|6961.5|253
1648166100000|2022-03-24 23:55:00|6966.2|6963.2|6964.9|6963.1|6966.9|6964.1|6964.7|6962|147
1648166400000|2022-03-25 00:00:00|6964.8|6963|6958.4|6956.6|6968.1|6966.1|6958.4|6956.6|423
1648166700000|2022-03-25 00:05:00|6958.1|6956.3|6956.6|6953.6|6960.8|6958.4|6955.7|6953.5|443
1648167000000|2022-03-25 00:10:00|6956.7|6953.7|6959.5|6957.7|6962.7|6960.4|6955.7|6953.5|405
1648167300000|2022-03-25 00:15:00|6959.6|6957.8|6965.1|6963.3|6967.1|6964.6|6959.6|6957.3|415
1648167600000|2022-03-25 00:20:00|6965.7|6962.7|6961.2|6958.2|6966.5|6964.2|6960.8|6958|328
1648167900000|2022-03-25 00:25:00|6961.3|6958.3|6963.9|6962.1|6964.4|6962.2|6960.3|6958.1|254
1648168200000|2022-03-25 00:30:00|6964|6962.2|6965.2|6963.4|6966.9|6964.5|6963.2|6960.7|295
1648168500000|2022-03-25 00:35:00|6965.3|6963.5|6964.3|6962.5|6965.3|6963.5|6963.3|6961.1|273
1648168800000|2022-03-25 00:40:00|6964.4|6962.6|6961.6|6959.8|6965.3|6963.5|6960.9|6958.6|304
1648169100000|2022-03-25 00:45:00|6961.7|6959.9|6960.5|6958.7|6962.9|6960.9|6959.8|6957.9|296
1648169400000|2022-03-25 00:50:00|6960.4|6958.6|6957.6|6955.8|6960.9|6958.8|6957.6|6955.7|301
1648169700000|2022-03-25 00:55:00|6957.2|6955.4|6961.5|6958.5|6962.8|6960.7|6956.9|6954.4|381
1648170000000|2022-03-25 01:00:00|6960.7|6958.9|6964.5|6961.5|6966.3|6964.1|6960.7|6958.4|402
1648170300000|2022-03-25 01:05:00|6964.2|6962.4|6968.5|6966.7|6969|6966.9|6964.2|6961.8|366
1648170600000|2022-03-25 01:10:00|6968.4|6966.6|6969|6967.2|6970.9|6968.4|6967.3|6964.8|407
1648170900000|2022-03-25 01:15:00|6968.9|6967.1|6968.8|6967|6971.3|6969.2|6968.3|6966.1|388
1648171200000|2022-03-25 01:20:00|6968.7|6966.9|6966.7|6964.9|6970|6968|6965.5|6963.2|449
1648171500000|2022-03-25 01:25:00|6966.6|6964.8|6970.4|6967.4|6970.5|6968.1|6965.1|6963.3|447
1648171800000|2022-03-25 01:30:00|6970.5|6967.5|6970.2|6968.4|6971|6969|6969|6966.9|403
1648172100000|2022-03-25 01:35:00|6970.3|6968.5|6970.4|6968.6|6971.4|6969.3|6968.6|6966.3|381
1648172400000|2022-03-25 01:40:00|6971|6968|6973.4|6971.6|6974.1|6971.7|6969.6|6967.4|443
1648172700000|2022-03-25 01:45:00|6973.5|6971.7|6972.2|6970.4|6975|6973.1|6971|6968.6|447
1648173000000|2022-03-25 01:50:00|6972.3|6970.5|6975.2|6973.4|6977|6975|6972.2|6969.9|482
1648173300000|2022-03-25 01:55:00|6975.3|6973.5|6976.9|6975.1|6977.9|6975.8|6974.6|6972.2|439
1648173600000|2022-03-25 02:00:00|6977|6975.2|6976.3|6974.5|6978.9|6976.5|6975.2|6973.4|408
1648173900000|2022-03-25 02:05:00|6976.2|6974.4|6972.6|6970.8|6977.8|6975.3|6972.5|6970.7|375
1648174200000|2022-03-25 02:10:00|6972.7|6970.9|6975.2|6973.4|6976.2|6973.8|6972.5|6970.3|371
1648174500000|2022-03-25 02:15:00|6975.3|6973.5|6976.7|6973.7|6977.2|6974.8|6974.7|6972.4|322
1648174800000|2022-03-25 02:20:00|6976.8|6973.8|6975.6|6973.8|6977.6|6975.1|6975.4|6972.5|357
1648175100000|2022-03-25 02:25:00|6975.5|6973.7|6974.1|6971.1|6976.3|6974.3|6973.2|6970.9|383
1648175400000|2022-03-25 02:30:00|6974|6971|6969.8|6968|6974.1|6971.4|6969.3|6966.9|340
1648175700000|2022-03-25 02:35:00|6969.6|6967.8|6970.2|6968.4|6971.2|6968.9|6969|6966.6|319
1648176000000|2022-03-25 02:40:00|6970.3|6968.5|6969.2|6967.4|6971.3|6969|6968.5|6966.7|181
1648176300000|2022-03-25 02:45:00|6969.3|6967.5|6970.8|6967.8|6971|6968.9|6969.2|6967.1|253
1648176600000|2022-03-25 02:50:00|6970.7|6967.7|6968.7|6966.9|6970.8|6968.6|6968.5|6966.7|202
1648176900000|2022-03-25 02:55:00|6968.6|6966.8|6968.8|6967|6970.1|6967.7|6967.9|6965.7|188
1648177200000|2022-03-25 03:00:00|6968.7|6966.9|6970.6|6968.8|6971.9|6969.7|6968.5|6966.7|224
1648177500000|2022-03-25 03:05:00|6970.5|6968.7|6972.4|6970.6|6972.9|6970.8|6970.2|6968.4|196
1648177800000|2022-03-25 03:10:00|6972.5|6970.7|6974.8|6973|6975.8|6973.8|6971.8|6970|277
1648178100000|2022-03-25 03:15:00|6974.7|6972.9|6974.4|6972.6|6975.8|6973.5|6972.4|6970.1|264
1648178400000|2022-03-25 03:20:00|6974.3|6972.5|6973.1|6971.3|6974.9|6973.1|6973|6971.2|206
1648178700000|2022-03-25 03:25:00|6973.2|6971.4|6970.7|6968.9|6973.6|6971.5|6970.7|6968.9|222
1648179000000|2022-03-25 03:30:00|6970.6|6968.8|6968.5|6966.7|6970.7|6968.9|6968.5|6966.7|172
1648179300000|2022-03-25 03:35:00|6968.4|6966.6|6970.3|6967.3|6970.7|6968.5|6968.1|6966.3|219
1648179600000|2022-03-25 03:40:00|6969.6|6967.8|6970.4|6967.4|6972.5|6970.2|6968.8|6966.9|306
1648179900000|2022-03-25 03:45:00|6970.3|6967.3|6971.6|6969.8|6972.5|6970.5|6969.5|6967.1|306
1648180200000|2022-03-25 03:50:00|6971.7|6969.9|6973.1|6971.3|6974|6972.2|6971.3|6969|221
1648180500000|2022-03-25 03:55:00|6973.2|6971.4|6974.1|6972.3|6974.7|6972.4|6972.9|6971.1|243
1648180800000|2022-03-25 04:00:00|6974.2|6972.4|6976.8|6975|6976.9|6975.1|6973.5|6971.7|221
1648181100000|2022-03-25 04:05:00|6976.7|6974.9|6976.4|6974.6|6978.1|6975.8|6975.2|6972.9|286
1648181400000|2022-03-25 04:10:00|6976.5|6974.7|6978|6976.2|6980|6978.2|6975.8|6974|353
1648181700000|2022-03-25 04:15:00|6977.9|6976.1|6977.9|6976.1|6978.5|6976.3|6975.4|6973|440
1648182000000|2022-03-25 04:20:00|6977.8|6976|6979.3|6977.5|6980.7|6978.5|6976|6973.6|483
1648182300000|2022-03-25 04:25:00|6979.4|6977.6|6980.4|6978.6|6982.2|6980.2|6979.2|6977.4|345
1648182600000|2022-03-25 04:30:00|6979.9|6978.1|6979.1|6977.3|6981|6978.6|6978.1|6976.3|299
1648182900000|2022-03-25 04:35:00|6979.7|6976.7|6978.5|6976.7|6981.6|6979.4|6978|6976.1|290
1648183200000|2022-03-25 04:40:00|6978.4|6976.6|6980.6|6978.8|6981.2|6978.9|6977.9|6975.9|272
1648183500000|2022-03-25 04:45:00|6980.5|6978.7|6981.2|6979.4|6981.7|6979.4|6979.7|6977.4|220
1648183800000|2022-03-25 04:50:00|6981.1|6979.3|6981.2|6978.2|6982.2|6980|6979.5|6977|224
1648184100000|2022-03-25 04:55:00|6981.1|6978.1|6980.1|6978.3|6982.5|6980.5|6980|6977.8|314
1648184400000|2022-03-25 05:00:00|6980|6978.2|6979.1|6977.3|6980.3|6978.3|6977.9|6975.7|271
1648184700000|2022-03-25 05:05:00|6979.2|6977.4|6976.6|6974.8|6980.3|6977.9|6976.5|6974.7|222
1648185000000|2022-03-25 05:10:00|6976.7|6974.9|6974.7|6972.9|6977.1|6975.3|6973.8|6971.4|268
1648185300000|2022-03-25 05:15:00|6974.8|6973|6973.6|6971.8|6975.5|6973.2|6973|6971|229
1648185600000|2022-03-25 05:20:00|6973.7|6971.9|6976|6973|6976.2|6974.2|6973.6|6971.8|185
1648185900000|2022-03-25 05:25:00|6976.1|6973.1|6974.1|6972.3|6976.6|6974.1|6972.8|6970.4|189
1648186200000|2022-03-25 05:30:00|6974|6972.2|6974.6|6972.8|6975.7|6973.6|6973.4|6971|223
1648186500000|2022-03-25 05:35:00|6974.9|6973.1|6976.9|6973.9|6977|6974.6|6974.4|6972|188
1648186800000|2022-03-25 05:40:00|6977.1|6974.1|6976.7|6973.7|6977.1|6974.6|6974.3|6972|223
1648187100000|2022-03-25 05:45:00|6976.6|6973.6|6978|6976.2|6979.6|6977.1|6975.8|6973.5|230
1648187400000|2022-03-25 05:50:00|6977.9|6976.1|6978.4|6976.6|6979.5|6977.2|6977.1|6975|203
1648187700000|2022-03-25 05:55:00|6978.5|6976.7|6979.2|6977.4|6979.9|6977.7|6977.5|6975.7|175
1648188000000|2022-03-25 06:00:00|6979.3|6977.5|6979.6|6977.8|6981|6979.2|6978.5|6976.7|274
1648188300000|2022-03-25 06:05:00|6979.5|6977.7|6980.6|6978.8|6981.7|6979.3|6979|6976.8|212
1648188600000|2022-03-25 06:10:00|6980.7|6978.9|6984.8|6983|6985.2|6983.4|6980.6|6978.5|271
1648188900000|2022-03-25 06:15:00|6984.7|6982.9|6986.9|6985.1|6988.3|6986.5|6984.1|6982.2|234
1648189200000|2022-03-25 06:20:00|6987|6985.2|6986|6984.2|6988.3|6986.5|6985.9|6983.9|207
1648189500000|2022-03-25 06:25:00|6985.9|6984.1|6984.2|6982.4|6986.4|6984.6|6983.8|6981.7|220
1648189800000|2022-03-25 06:30:00|6984.1|6982.3|6985.7|6983.9|6987.6|6985.4|6984|6982.2|313
1648190100000|2022-03-25 06:35:00|6985.8|6984|6982.7|6980.9|6986.4|6984.6|6982.7|6980.9|279
1648190400000|2022-03-25 06:40:00|6982.1|6980.3|6980.3|6978.5|6983.1|6980.7|6979|6976.9|310
1648190700000|2022-03-25 06:45:00|6981|6978|6977.7|6974.7|6981|6978.5|6977.1|6974.7|282
1648191000000|2022-03-25 06:50:00|6977.8|6974.8|6979|6977.2|6979.7|6977.3|6975.9|6974.1|256
1648191300000|2022-03-25 06:55:00|6978.9|6977.1|6981.1|6978.1|6981.1|6978.1|6978.2|6975.9|254
1648191600000|2022-03-25 07:00:00|6981.6|6978.6|6977.9|6976.1|6981.6|6979.2|6977.9|6975.9|289
1648191900000|2022-03-25 07:05:00|6977.6|6975.8|6974.5|6971.5|6977.7|6975.9|6972.8|6971|328
1648192200000|2022-03-25 07:10:00|6974.4|6971.4|6972.1|6970.3|6974.4|6972.6|6971.6|6969.3|238
1648192500000|2022-03-25 07:15:00|6972.2|6970.4|6968.2|6966.4|6972.9|6970.6|6968|6965.6|304
1648192800000|2022-03-25 07:20:00|6968.3|6966.5|6962.8|6959.8|6968.8|6966.5|6961.5|6959|369
1648193100000|2022-03-25 07:25:00|6962.9|6959.9|6961.6|6958.6|6965.6|6963.1|6960.6|6958.2|316
1648193400000|2022-03-25 07:30:00|6961.5|6958.5|6961|6959.2|6963.5|6960.5|6960.8|6958.1|268
1648193700000|2022-03-25 07:35:00|6961.6|6958.6|6959.9|6956.9|6962.2|6959.7|6958.8|6956.5|275
1648194000000|2022-03-25 07:40:00|6959.8|6956.8|6962.7|6960.9|6964.4|6962.4|6959.8|6956.8|373
1648194300000|2022-03-25 07:45:00|6962.6|6960.8|6963.5|6961.7|6965.5|6963|6962.5|6960.2|332
1648194600000|2022-03-25 07:50:00|6963.8|6962|6963.3|6961.5|6965.3|6962.7|6962.5|6960.2|348
1648194900000|2022-03-25 07:55:00|6963.9|6960.9|6967.6|6964.6|6967.7|6965.3|6963.2|6960.6|293
1648195200000|2022-03-25 08:00:00|6967.7|6964.7|6966.1|6963.1|6968.5|6965.9|6964.6|6962.3|434
1648195500000|2022-03-25 08:05:00|6966.2|6963.2|6963.6|6960.6|6966.6|6964.1|6961.4|6959|488
1648195800000|2022-03-25 08:10:00|6963.7|6960.7|6959.2|6957.4|6963.8|6960.9|6958.9|6956.8|475
1648196100000|2022-03-25 08:15:00|6959.1|6957.3|6958.9|6957.1|6962.1|6959.6|6958.9|6957|413
1648196400000|2022-03-25 08:20:00|6959|6957.2|6954.2|6952.4|6960.1|6958.3|6954.2|6952.4|335
1648196700000|2022-03-25 08:25:00|6954.1|6952.3|6954.8|6953|6957.1|6955.1|6953.4|6951.4|340
1648197000000|2022-03-25 08:30:00|6954.7|6952.9|6961.6|6959.8|6962.1|6960.3|6953.7|6951.9|391
1648197300000|2022-03-25 08:35:00|6961.7|6959.9|6956.6|6954.8|6961.7|6959.9|6956.3|6954.5|417
1648197600000|2022-03-25 08:40:00|6956.5|6954.7|6957.8|6956|6959|6957.2|6954.6|6952.8|366
1648197900000|2022-03-25 08:45:00|6958|6956.2|6958.1|6956.3|6959.5|6957.5|6956.9|6954.6|349
1648198200000|2022-03-25 08:50:00|6958.4|6956.6|6959.5|6956.5|6960.2|6957.9|6956|6953.6|370
1648198500000|2022-03-25 08:55:00|6958.8|6957|6960.3|6957.3|6960.3|6958.1|6956.9|6954.6|326
1648198800000|2022-03-25 09:00:00|6960.4|6957.4|6960.4|6958.6|6962.2|6959.8|6959.2|6957|371
1648199100000|2022-03-25 09:05:00|6960.9|6959.1|6959.9|6958.1|6962.8|6960.5|6959.6|6957.5|404
1648199400000|2022-03-25 09:10:00|6960|6958.2|6960.6|6958.8|6960.6|6958.8|6959.1|6957|281
1648199700000|2022-03-25 09:15:00|6960.5|6958.7|6962.7|6960.9|6963.3|6961.1|6960.4|6958.6|296
1648200000000|2022-03-25 09:20:00|6963.3|6960.3|6962.6|6960.8|6964.1|6961.8|6962|6959.6|235
1648200300000|2022-03-25 09:25:00|6962.7|6960.9|6960.8|6959|6964.2|6961.9|6960.2|6957.9|277
1648200600000|2022-03-25 09:30:00|6960.7|6958.9|6964.1|6962.3|6965.7|6963.3|6959.7|6957.9|331
1648200900000|2022-03-25 09:35:00|6964|6962.2|6964.6|6962.8|6967.2|6965|6963.5|6961.7|296
1648201200000|2022-03-25 09:40:00|6964.7|6962.9|6965.2|6962.2|6966.7|6964.4|6964.2|6962.2|275
1648201500000|2022-03-25 09:45:00|6965.1|6962.1|6966.6|6964.8|6967.4|6965.3|6964.1|6962.1|354
1648201800000|2022-03-25 09:50:00|6966.5|6964.7|6968|6966.2|6969.3|6966.9|6965.1|6963|347
1648202100000|2022-03-25 09:55:00|6968.2|6966.4|6966.6|6964.8|6969.3|6967|6966|6964.2|287
1648202400000|2022-03-25 10:00:00|6966.5|6964.7|6969.3|6967.5|6969.7|6967.8|6966.3|6964.2|252
1648202700000|2022-03-25 10:05:00|6969.4|6967.6|6970|6968.2|6970.5|6968.3|6967.2|6965.2|279
1648203000000|2022-03-25 10:10:00|6970.2|6968.4|6968.4|6966.6|6970.8|6968.7|6968.2|6966.4|260
1648203300000|2022-03-25 10:15:00|6968.3|6966.5|6969|6967.2|6969.7|6967.7|6967.8|6966|207
1648203600000|2022-03-25 10:20:00|6969.1|6967.3|6971.1|6969.3|6971.5|6969.7|6969|6966.8|200
1648203900000|2022-03-25 10:25:00|6971|6969.2|6971|6969.2|6971.3|6969.5|6969.9|6967.6|263
1648204200000|2022-03-25 10:30:00|6970.9|6969.1|6971.6|6969.8|6972.4|6970.6|6970.9|6969.1|242
1648204500000|2022-03-25 10:35:00|6971.7|6969.9|6970.9|6969.1|6972.2|6970.4|6970.5|6968.7|171
1648204800000|2022-03-25 10:40:00|6971|6969.2|6969.8|6968|6971.6|6969.8|6969.5|6967.6|181
1648205100000|2022-03-25 10:45:00|6969.6|6967.8|6970|6968.2|6972|6970.2|6969.5|6967.1|254
1648205400000|2022-03-25 10:50:00|6970.1|6968.3|6968.4|6966.6|6971|6969.2|6968.3|6966.5|221
1648205700000|2022-03-25 10:55:00|6968.2|6966.4|6969.5|6967.7|6969.6|6967.8|6968|6966.2|300
1648206000000|2022-03-25 11:00:00|6969.6|6967.8|6967.6|6965.8|6970.3|6968.5|6967.6|6965.8|196
1648206300000|2022-03-25 11:05:00|6967.7|6965.9|6964.1|6962.3|6967.7|6965.9|6964.1|6962.3|166
1648206600000|2022-03-25 11:10:00|6964.2|6962.4|6961.5|6959.7|6964.2|6962.4|6961.4|6959.2|196
1648206900000|2022-03-25 11:15:00|6961.4|6959.6|6960.1|6958.3|6962.8|6960.7|6959.8|6957.6|262
1648207200000|2022-03-25 11:20:00|6960|6958.2|6961.4|6959.6|6962.5|6959.9|6957.4|6955.1|363
1648207500000|2022-03-25 11:25:00|6961.3|6959.5|6961.5|6959.7|6962|6959.7|6958.2|6955.8|455
1648207800000|2022-03-25 11:30:00|6961.3|6959.5|6964.2|6962.4|6965|6962.9|6961.3|6959.4|292
1648208100000|2022-03-25 11:35:00|6964.3|6962.5|6966.8|6965|6967.2|6965.4|6963.4|6961.3|278
1648208400000|2022-03-25 11:40:00|6966.7|6964.9|6967.3|6965.5|6967.6|6965.8|6965.2|6962.8|248
1648208700000|2022-03-25 11:45:00|6967.4|6965.6|6968.1|6966.3|6969|6966.9|6967.2|6964.9|225
1648209000000|2022-03-25 11:50:00|6968.8|6965.8|6965.5|6963.7|6968.8|6966.5|6964.1|6962.2|266
1648209300000|2022-03-25 11:55:00|6965.6|6963.8|6966.9|6965.1|6967.8|6965.9|6965.5|6963.7|253
1648209600000|2022-03-25 12:00:00|6966.8|6965|6966.2|6964.4|6967.4|6965.1|6965|6962.6|326
1648209900000|2022-03-25 12:05:00|6966.1|6964.3|6964|6962.2|6967.3|6965.1|6964|6962.2|263
1648210200000|2022-03-25 12:10:00|6963.8|6962|6964.5|6962.7|6965.9|6964.1|6963.6|6961.8|204
1648210500000|2022-03-25 12:15:00|6964.6|6962.8|6964.9|6963.1|6966.4|6964.6|6962.8|6961|311
1648210800000|2022-03-25 12:20:00|6965|6963.2|6968.9|6967.1|6969.2|6967.3|6964|6962.2|273
1648211100000|2022-03-25 12:25:00|6968.8|6967|6967.5|6965.7|6968.8|6967|6966.5|6964.1|260
1648211400000|2022-03-25 12:30:00|6967.6|6965.8|6967.9|6966.1|6969.5|6967.7|6967|6964.6|244
1648211700000|2022-03-25 12:35:00|6967.8|6966|6965.1|6963.3|6968.7|6966.3|6964.3|6962.1|304
1648212000000|2022-03-25 12:40:00|6965|6963.2|6967.8|6966|6969.4|6967.6|6964.8|6963|228
1648212300000|2022-03-25 12:45:00|6967.7|6965.9|6967.7|6965.9|6968.3|6966.1|6965|6962.6|210
1648212600000|2022-03-25 12:50:00|6967.9|6966.1|6968.7|6966.9|6970.8|6968.5|6967.7|6965.5|328
1648212900000|2022-03-25 12:55:00|6968.8|6967|6967.1|6965.3|6970.6|6968.1|6966|6964.2|308
1648213200000|2022-03-25 13:00:00|6967.7|6964.7|6968.5|6966.7|6969.4|6967.3|6965.2|6963.1|361
1648213500000|2022-03-25 13:05:00|6968.4|6966.6|6970.1|6968.3|6971.2|6968.7|6967.5|6965.6|364
1648213800000|2022-03-25 13:10:00|6970.2|6968.4|6970|6968.2|6970.7|6968.9|6967.8|6966|371
1648214100000|2022-03-25 13:15:00|6969.9|6968.1|6968.1|6966.3|6970|6968.2|6967.5|6965.7|331
1648214400000|2022-03-25 13:20:00|6968|6966.2|6962.5|6960.7|6968.2|6966.4|6960.6|6958.2|536
1648214700000|2022-03-25 13:25:00|6962.4|6960.6|6959.6|6956.6|6963.7|6961.7|6957.9|6955.4|533
1648215000000|2022-03-25 13:30:00|6959.7|6956.7|6961.5|6958.5|6965.3|6963.1|6958.2|6955.8|635
1648215300000|2022-03-25 13:35:00|6961.6|6958.6|6959.7|6957.9|6963.2|6960.7|6957.2|6954.8|621
1648215600000|2022-03-25 13:40:00|6959.5|6957.7|6957.9|6956.1|6962.3|6959.9|6956.5|6953.9|552
1648215900000|2022-03-25 13:45:00|6957.8|6956|6962.2|6960.4|6964.2|6961.2|6956.9|6955|509
1648216200000|2022-03-25 13:50:00|6962.1|6960.3|6957.3|6955.5|6964.8|6962.8|6956.5|6954.2|523
1648216500000|2022-03-25 13:55:00|6957.8|6954.8|6953.9|6950.9|6957.9|6955.4|6949.1|6946.5|520
1648216800000|2022-03-25 14:00:00|6953.6|6950.6|6947.9|6946.1|6956.5|6954|6946.7|6944.3|654
1648217100000|2022-03-25 14:05:00|6948|6946.2|6948.8|6947|6950.5|6948.1|6945.3|6943|437
1648217400000|2022-03-25 14:10:00|6948.5|6946.7|6949.3|6947.5|6952.3|6950.2|6948.3|6946|455
1648217700000|2022-03-25 14:15:00|6949.6|6947.8|6946.1|6944.3|6952.3|6949.9|6945.2|6943.1|463
1648218000000|2022-03-25 14:20:00|6946.7|6943.7|6952.9|6949.9|6953.5|6951.1|6946|6943.7|492
1648218300000|2022-03-25 14:25:00|6952.8|6949.8|6952.5|6949.5|6955.1|6952.7|6950.5|6948.4|489
1648218600000|2022-03-25 14:30:00|6952.4|6949.4|6964.3|6961.3|6964.7|6962.2|6951.7|6949.2|514
1648218900000|2022-03-25 14:35:00|6963.6|6961.8|6969.2|6966.2|6970.1|6967.6|6963.1|6960.2|472
1648219200000|2022-03-25 14:40:00|6969|6966|6969.3|6967.5|6973.2|6970.7|6967.5|6965|415
1648219500000|2022-03-25 14:45:00|6969.7|6966.7|6965.7|6963.9|6969.7|6967.3|6964.7|6962.7|427
1648219800000|2022-03-25 14:50:00|6965.9|6964.1|6963.9|6962.1|6966.5|6964.2|6960.6|6957.7|501
1648220100000|2022-03-25 14:55:00|6964.1|6962.3|6964.7|6962.9|6967.1|6964.6|6962.5|6960.1|564
1648220400000|2022-03-25 15:00:00|6964.8|6963|6964.3|6961.3|6965.9|6963.6|6960.4|6957.9|476
1648220700000|2022-03-25 15:05:00|6964.5|6961.5|6964.5|6961.5|6969.5|6966.6|6963.2|6960.7|543
1648221000000|2022-03-25 15:10:00|6964.4|6961.4|6956.8|6953.8|6964.6|6962|6956.3|6953.6|532
1648221300000|2022-03-25 15:15:00|6956.9|6953.9|6960.5|6958.7|6963.7|6961.2|6954.8|6951.8|492
1648221600000|2022-03-25 15:20:00|6960.6|6958.8|6960.4|6958.6|6963.2|6960.7|6957.4|6955|547
1648221900000|2022-03-25 15:25:00|6960.5|6958.7|6960.4|6957.4|6962.4|6959.8|6958.3|6956|499
1648222200000|2022-03-25 15:30:00|6960|6958.2|6964.1|6961.1|6964.4|6962.1|6958.5|6956|532
1648222500000|2022-03-25 15:35:00|6964.2|6961.2|6962.4|6960.6|6964.6|6962.3|6959.8|6957.4|511
1648222800000|2022-03-25 15:40:00|6962.5|6960.7|6963.3|6960.3|6963.9|6961.5|6961.5|6959.1|465
1648223100000|2022-03-25 15:45:00|6963.4|6960.4|6961|6958|6963.4|6960.6|6958.7|6956.2|413
1648223400000|2022-03-25 15:50:00|6961.1|6958.1|6953.7|6951.9|6961.6|6959.1|6952.8|6950.3|592
1648223700000|2022-03-25 15:55:00|6954.2|6951.2|6950|6948.2|6954.6|6951.9|6946.3|6944.5|633
1648224000000|2022-03-25 16:00:00|6949.9|6948.1|6952|6949|6955.7|6953|6949.6|6947.8|619
1648224300000|2022-03-25 16:05:00|6951.8|6948.8|6952.4|6949.4|6954.5|6952.1|6950.1|6947.7|496
1648224600000|2022-03-25 16:10:00|6952.3|6949.3|6956.9|6953.9|6957.5|6955.3|6951.4|6948.8|379
1648224900000|2022-03-25 16:15:00|6956.8|6953.8|6957.1|6955.3|6957.6|6955.3|6955.4|6952.8|376
1648225200000|2022-03-25 16:20:00|6957|6955.2|6954.3|6952.5|6957.5|6955.4|6952|6949.5|459
1648225500000|2022-03-25 16:25:00|6955.3|6952.3|6957.9|6954.9|6957.9|6955.7|6954.4|6952.2|522
1648225800000|2022-03-25 16:30:00|6957.8|6954.8|6959.4|6956.4|6959.4|6957.1|6954.7|6952.3|547
1648226100000|2022-03-25 16:35:00|6959.3|6956.3|6959.4|6956.4|6961|6958.4|6958|6955.7|521
1648226400000|2022-03-25 16:40:00|6959.3|6956.3|6957.2|6955.4|6960.4|6958.1|6956.9|6954.8|448
1648226700000|2022-03-25 16:45:00|6957.3|6955.5|6956|6954.2|6959|6956.7|6955.3|6952.8|463
1648227000000|2022-03-25 16:50:00|6956.1|6954.3|6960.8|6959|6961.5|6959.2|6955.9|6953.6|383
1648227300000|2022-03-25 16:55:00|6960.5|6958.7|6962.8|6961|6962.9|6961.1|6959.9|6957.7|338
1648227600000|2022-03-25 17:00:00|6962.9|6961.1|6964.6|6961.6|6964.9|6962.6|6961.2|6958.7|399
1648227900000|2022-03-25 17:05:00|6964.7|6961.7|6962.8|6961|6964.8|6962.6|6962.2|6959.6|403
1648228200000|2022-03-25 17:10:00|6962.9|6961.1|6962.8|6959.8|6965|6962.1|6961.4|6958.9|349
1648228500000|2022-03-25 17:15:00|6962.4|6960.6|6962.2|6959.2|6963.6|6961.2|6960.4|6958.1|442
1648228800000|2022-03-25 17:20:00|6961.6|6959.8|6960.3|6957.3|6962.6|6960.2|6957.3|6955|424
1648229100000|2022-03-25 17:25:00|6959.9|6958.1|6962.4|6959.4|6962.7|6960.3|6959.9|6957.5|327
1648229400000|2022-03-25 17:30:00|6962.5|6959.5|6964.6|6961.6|6964.8|6962.2|6961.9|6959.5|359
1648229700000|2022-03-25 17:35:00|6964.7|6961.7|6964.1|6961.1|6964.9|6962.3|6962.9|6960.7|324
1648230000000|2022-03-25 17:40:00|6963.7|6961.9|6961.7|6959.9|6964.4|6962|6958.8|6957|384
1648230300000|2022-03-25 17:45:00|6961.8|6960|6961.8|6958.8|6962.3|6960.2|6959.8|6957.7|367
1648230600000|2022-03-25 17:50:00|6961.7|6958.7|6960.5|6957.5|6963.1|6960.8|6959.5|6956.9|427
1648230900000|2022-03-25 17:55:00|6960.4|6957.4|6962.6|6959.6|6962.6|6960|6959.5|6957|351
1648231200000|2022-03-25 18:00:00|6962.5|6959.5|6962.5|6959.5|6964.5|6962.2|6961.7|6959.2|416
1648231500000|2022-03-25 18:05:00|6962.4|6959.4|6964.5|6962.7|6965.6|6963.5|6962.2|6959.4|318
1648231800000|2022-03-25 18:10:00|6964.4|6962.6|6963.8|6962|6965.2|6962.8|6963.2|6960.8|277
1648232100000|2022-03-25 18:15:00|6964.3|6961.3|6963.1|6960.1|6965.6|6963.1|6962.2|6959.9|306
1648232400000|2022-03-25 18:20:00|6963.2|6960.2|6963.1|6960.1|6964.1|6961.6|6962.2|6959.5|237
1648232700000|2022-03-25 18:25:00|6963.2|6960.2|6964.2|6961.2|6964.6|6962.2|6962.1|6959.5|302
1648233000000|2022-03-25 18:30:00|6964.1|6961.1|6963.7|6960.7|6964.9|6962.7|6962.2|6960|319
1648233300000|2022-03-25 18:35:00|6963.6|6960.6|6963.9|6960.9|6964.1|6961.6|6961.8|6959.4|279
1648233600000|2022-03-25 18:40:00|6964|6961|6963|6961.2|6964.5|6962.1|6962.6|6960.1|287
1648233900000|2022-03-25 18:45:00|6963.6|6960.6|6962.7|6959.7|6963.9|6961.5|6961.8|6959.4|245
1648234200000|2022-03-25 18:50:00|6962.4|6960.6|6964.8|6963|6965.7|6963.1|6962.3|6959.9|287
1648234500000|2022-03-25 18:55:00|6964.9|6963.1|6966.9|6965.1|6968.6|6966.2|6964.5|6962.6|411
1648234800000|2022-03-25 19:00:00|6966.8|6965|6964.7|6962.9|6966.9|6965|6963.1|6960.8|383
1648235100000|2022-03-25 19:05:00|6964.6|6962.8|6960.4|6957.4|6965.8|6963.3|6960|6957.3|328
1648235400000|2022-03-25 19:10:00|6960.1|6957.1|6962.1|6960.3|6962.7|6960.3|6959.5|6956.8|290
1648235700000|2022-03-25 19:15:00|6962|6960.2|6962.9|6959.9|6963.3|6960.9|6961.8|6959.2|337
1648236000000|2022-03-25 19:20:00|6962.4|6960.6|6962.4|6959.4|6963.4|6961|6960.1|6957.8|361
1648236300000|2022-03-25 19:25:00|6962.3|6959.3|6962.6|6959.6|6963.2|6960.9|6961|6958.5|329
1648236600000|2022-03-25 19:30:00|6961.7|6959.9|6961.4|6959.6|6963.5|6961.3|6960.7|6958.7|348
1648236900000|2022-03-25 19:35:00|6961.3|6959.5|6964.4|6961.4|6964.7|6962.1|6961.2|6958.7|309
1648237200000|2022-03-25 19:40:00|6963.9|6962.1|6965.7|6962.7|6967.9|6965.4|6963.4|6961.2|301
1648237500000|2022-03-25 19:45:00|6965.6|6962.6|6966.2|6963.2|6967.8|6965.2|6964.9|6962.3|241
1648237800000|2022-03-25 19:50:00|6966.1|6963.1|6965.9|6964.1|6967.3|6965.2|6965.2|6962.6|274
1648238100000|2022-03-25 19:55:00|6965.8|6964|6967.2|6964.2|6967.2|6964.7|6965.5|6963.1|324
1648238400000|2022-03-25 20:00:00|6967.1|6964.1|6967.6|6964.6|6968.5|6966|6965.4|6963.1|248
1648238700000|2022-03-25 20:05:00|6967.7|6964.7|6964.9|6961.9|6969|6966.5|6964.3|6961.8|232
1648239000000|2022-03-25 20:10:00|6964.3|6962.5|6962.9|6961.1|6964.4|6962.5|6962.5|6960.1|163
1648239300000|2022-03-25 20:15:00|6963.9|6960.9|6962.8|6961|6964.1|6961.7|6962.3|6959.6|195
1648239600000|2022-03-25 20:20:00|6963.3|6960.3|6962.8|6961|6963.4|6961.2|6962.6|6960.1|79
1648239900000|2022-03-25 20:25:00|6962.9|6961.1|6962.9|6961.1|6964.3|6961.9|6962.7|6960.5|103
1648240200000|2022-03-25 20:30:00|6963|6961.2|6963.9|6962.1|6964.6|6962.1|6962.4|6960|72
1648240500000|2022-03-25 20:35:00|6963.8|6962|6962|6959|6964.1|6962.2|6961.5|6958.5|115
1648240800000|2022-03-25 20:40:00|6961.9|6958.9|6963.2|6960.2|6963.3|6960.7|6959.9|6957.1|212
1648241100000|2022-03-25 20:45:00|6963.3|6960.3|6961.3|6958.3|6963.6|6960.6|6960.4|6957.4|207
1648241400000|2022-03-25 20:50:00|6961.2|6958.2|6958.9|6955.9|6963.3|6959.9|6958.9|6955.8|224
1648241700000|2022-03-25 20:55:00|6958.8|6955.8|6962.5|6958.5|6968.9|6964.9|6949.7|6945.7|784
1648411200000|2022-03-27 20:00:00|6953.8|6944.7|6952|6942|6954.2|6945.7|6952|6942|19
1648411500000|2022-03-27 20:05:00|6954.9|6946.4|6953.3|6943.3|6955.1|6946.6|6952|6942|4
1648411800000|2022-03-27 20:10:00|6953.8|6945|6954.4|6945.9|6954.4|6945.9|6953.8|6945|2
1648412100000|2022-03-27 20:15:00|6953.8|6945|6953.8|6945|6953.9|6945|6952|6942|7
1648412400000|2022-03-27 20:20:00|6952|6942|6954.1|6945.5|6956.2|6948.1|6952|6942|45
1648412700000|2022-03-27 20:25:00|6953.7|6945.2|6952.5|6942.5|6958|6949|6952.5|6942.5|59
1648413000000|2022-03-27 20:30:00|6956.5|6946.5|6954.9|6946.4|6958.9|6948.9|6954|6944|17
1648413300000|2022-03-27 20:35:00|6954.2|6945.5|6954.5|6945.5|6956.6|6947.3|6952.4|6944.5|13
1648413600000|2022-03-27 20:40:00|6953.4|6947.7|6954.1|6945.5|6955.4|6949.9|6953.2|6945|31
1648413900000|2022-03-27 20:45:00|6954.5|6947.3|6953.4|6947.9|6954.5|6947.9|6952.7|6943.3|12
1648414200000|2022-03-27 20:50:00|6954.1|6945.5|6954.1|6945.5|6954.2|6947.9|6952.8|6944.2|13
1648414500000|2022-03-27 20:55:00|6953.3|6943.3|6954.2|6945.4|6955.8|6949.3|6952.9|6943.3|17
1648414800000|2022-03-27 21:00:00|6954.4|6945.1|6951.6|6947.6|6954.4|6949.5|6950.2|6943.3|48
1648415100000|2022-03-27 21:05:00|6952|6948|6969.9|6965.9|6970.7|6966.7|6949.7|6945.7|82
1648415400000|2022-03-27 21:10:00|6971.2|6967.2|6958.5|6954.5|6974|6970|6958.5|6954.5|155
1648415700000|2022-03-27 21:15:00|6958.9|6954.9|6961|6957|6965.7|6961.7|6958.4|6954.4|154
1648416000000|2022-03-27 21:20:00|6959.1|6955.1|6961.8|6957.8|6963|6959|6958.9|6954.9|129
1648416300000|2022-03-27 21:25:00|6961|6957|6961.7|6957.7|6965.1|6961.1|6958.3|6954.3|156
1648416600000|2022-03-27 21:30:00|6961.6|6957.6|6954.2|6950.2|6967.1|6963.1|6953.7|6949.7|275
1648416900000|2022-03-27 21:35:00|6954.3|6950.3|6956.5|6952.5|6963.4|6959.4|6953.6|6949.6|172
1648417200000|2022-03-27 21:40:00|6956.7|6952.7|6957.3|6953.3|6958.4|6954.4|6956.4|6952.4|126
1648417500000|2022-03-27 21:45:00|6957.1|6953.1|6956.2|6952.2|6957.7|6953.7|6954.5|6950.5|160
1648417800000|2022-03-27 21:50:00|6956.1|6952.1|6964.1|6960.1|6966.8|6962.8|6955.4|6951.4|193
1648418100000|2022-03-27 21:55:00|6963.6|6959.6|6962|6958|6968.1|6964.1|6957.7|6953.7|185
1648418400000|2022-03-27 22:00:00|6965.3|6961.3|6957.7|6953.7|6969.3|6965.3|6956.7|6952.7|285
1648418700000|2022-03-27 22:05:00|6958.2|6954.2|6958.7|6954.7|6959.6|6955.6|6956.5|6952.5|295
1648419000000|2022-03-27 22:10:00|6958.8|6954.8|6956.8|6952.8|6959.3|6955.3|6956.6|6952.6|171
1648419300000|2022-03-27 22:15:00|6956.9|6952.9|6956.7|6953.7|6958.6|6954.7|6956|6952.1|243
1648419600000|2022-03-27 22:20:00|6956.9|6953.6|6954.6|6951.4|6957.2|6953.8|6954.1|6951|285
1648419900000|2022-03-27 22:25:00|6954.7|6951.3|6954.2|6951.2|6955.1|6951.8|6952.9|6949.2|203
1648420200000|2022-03-27 22:30:00|6954.1|6951.1|6952.3|6949.3|6955.3|6952.3|6951.2|6947.9|160
1648420500000|2022-03-27 22:35:00|6952.7|6949.2|6955.3|6952.3|6956.1|6952.8|6952.4|6948.7|169
1648420800000|2022-03-27 22:40:00|6955.4|6952.4|6955.2|6952.2|6955.7|6953|6954.2|6951.1|170
1648421100000|2022-03-27 22:45:00|6955.3|6952.3|6955.5|6952.5|6955.5|6952.5|6954.1|6951.1|92
1648421400000|2022-03-27 22:50:00|6955.3|6952.2|6955|6952|6956.4|6953.1|6954.2|6951.2|153
1648421700000|2022-03-27 22:55:00|6955.1|6952.1|6954.7|6951.7|6955.2|6952.2|6953.7|6950.2|104
1648422000000|2022-03-27 23:00:00|6955|6952|6956.4|6953.4|6956.7|6953.7|6954|6951|176
1648422300000|2022-03-27 23:05:00|6956.3|6953.3|6957.5|6954.5|6958.4|6955.4|6956.3|6953.3|213
1648422600000|2022-03-27 23:10:00|6957.4|6954.4|6958.9|6955.9|6959|6956|6957.4|6954.4|164
1648422900000|2022-03-27 23:15:00|6959|6956|6958.9|6955.9|6961.3|6958.3|6958.9|6955.9|263
1648423200000|2022-03-27 23:20:00|6959|6956|6957.9|6954.9|6960|6957|6957.8|6954.8|201
1648423500000|2022-03-27 23:25:00|6958|6955|6956.8|6953.8|6958.2|6955.2|6955.8|6953.2|204
1648423800000|2022-03-27 23:30:00|6956.7|6953.7|6955.8|6952.8|6957|6954.4|6953.9|6951.5|149
1648424100000|2022-03-27 23:35:00|6955.9|6952.9|6956.4|6953.4|6956.5|6953.5|6954.7|6951.7|118
1648424400000|2022-03-27 23:40:00|6955.3|6952.3|6958.6|6955.6|6959.1|6956.7|6955.1|6952.1|195
1648424700000|2022-03-27 23:45:00|6958.8|6955.8|6956.9|6953.9|6959.4|6956.4|6955.5|6953.1|145
1648425000000|2022-03-27 23:50:00|6956.8|6953.8|6958.8|6955.8|6958.8|6956.3|6956|6953.5|126
1648425300000|2022-03-27 23:55:00|6958.7|6955.7|6958.2|6955.2|6959.2|6956.6|6957.6|6955.1|157
1648425600000|2022-03-28 00:00:00|6958.5|6955.5|6961.4|6959.6|6962.8|6961|6957|6954.9|264
1648425900000|2022-03-28 00:05:00|6961.2|6959.4|6963.5|6961.7|6964.3|6962.5|6960.9|6958.5|248
1648426200000|2022-03-28 00:10:00|6963.4|6961.6|6961.5|6959.7|6964.8|6962.9|6961.4|6959.4|210
1648426500000|2022-03-28 00:15:00|6961.4|6959.6|6960.3|6958.5|6962.7|6960.9|6959.9|6958.1|190
1648426800000|2022-03-28 00:20:00|6960.1|6958.3|6956.2|6954.4|6961.1|6959.3|6956.2|6954.4|239
1648427100000|2022-03-28 00:25:00|6956.3|6954.5|6958.3|6956.5|6958.5|6956.6|6955.9|6953.5|261
1648427400000|2022-03-28 00:30:00|6958.2|6956.4|6957.3|6954.3|6959.6|6957.8|6956.7|6954.3|244
1648427700000|2022-03-28 00:35:00|6956.4|6954.6|6954.7|6952.9|6956.9|6954.6|6953.7|6951.3|242
1648428000000|2022-03-28 00:40:00|6954.8|6953|6954.7|6952.9|6955.6|6953.3|6954.2|6951.9|185
1648428300000|2022-03-28 00:45:00|6954.8|6953|6953.9|6950.9|6955.4|6953.6|6951.6|6949.8|354
1648428600000|2022-03-28 00:50:00|6953.2|6951.4|6950.2|6947.2|6954|6951.9|6949.1|6946.7|407
1648428900000|2022-03-28 00:55:00|6949.9|6946.9|6950.3|6947.3|6951.8|6949.3|6948.7|6945.7|382
1648429200000|2022-03-28 01:00:00|6949.5|6947.7|6948.7|6946.9|6950.7|6948.4|6947.7|6945.3|374
1648429500000|2022-03-28 01:05:00|6949.4|6946.4|6954.8|6953|6954.8|6953|6948.9|6946.3|296
1648429800000|2022-03-28 01:10:00|6954.7|6952.9|6950.3|6947.3|6955.9|6953.5|6949.4|6947|603
1648430100000|2022-03-28 01:15:00|6949.6|6947.8|6947.1|6945.3|6951.6|6949.2|6946.7|6944.2|556
1648430400000|2022-03-28 01:20:00|6947.7|6944.7|6945.2|6943.4|6948.3|6945.9|6945|6942.3|482
1648430700000|2022-03-28 01:25:00|6945|6943.2|6946.1|6944.3|6947.5|6945.7|6943.4|6941.4|444
1648431000000|2022-03-28 01:30:00|6946|6944.2|6944.3|6942.5|6946.9|6944.8|6943.1|6941.2|388
1648431300000|2022-03-28 01:35:00|6944.2|6942.4|6946|6944.2|6946.8|6944.2|6942.4|6940.1|390
1648431600000|2022-03-28 01:40:00|6945.9|6944.1|6942.9|6941.1|6946.6|6944.2|6942.9|6940.5|304
1648431900000|2022-03-28 01:45:00|6943|6941.2|6943.6|6940.6|6946.4|6944.1|6942.4|6940.3|386
1648432200000|2022-03-28 01:50:00|6943.1|6941.3|6945.2|6943.4|6946.4|6944.3|6942.8|6940.4|373
1648432500000|2022-03-28 01:55:00|6945.1|6943.3|6946|6944.2|6947.6|6945.2|6944.1|6941.9|343
1648432800000|2022-03-28 02:00:00|6945.5|6943.7|6949.8|6946.8|6950.9|6948.5|6945.1|6942.9|508
1648433100000|2022-03-28 02:05:00|6949.9|6946.9|6956.8|6953.8|6957.5|6954.9|6948.2|6945.5|440
1648433400000|2022-03-28 02:10:00|6956.9|6953.9|6954.6|6951.6|6960.2|6957.2|6954|6951|438
1648433700000|2022-03-28 02:15:00|6954.7|6951.7|6952.1|6949.1|6955|6952|6951.1|6948.7|356
1648434000000|2022-03-28 02:20:00|6952|6949|6946.1|6943.1|6952.1|6949.4|6944.1|6941.1|437
1648434300000|2022-03-28 02:25:00|6946.3|6943.3|6944.1|6941.1|6947|6944|6943.1|6940.4|303
1648434600000|2022-03-28 02:30:00|6944.4|6941.4|6943.2|6941.4|6946.6|6944.1|6942.6|6940.3|321
1648434900000|2022-03-28 02:35:00|6943.1|6941.3|6944|6941|6944.4|6942|6942.4|6939.7|253
1648435200000|2022-03-28 02:40:00|6943.2|6941.4|6944.4|6941.4|6944.5|6942.2|6941.9|6939.3|334
1648435500000|2022-03-28 02:45:00|6944.5|6941.5|6948|6945|6949.9|6947.2|6944.3|6941.5|345
1648435800000|2022-03-28 02:50:00|6948.1|6945.1|6950.5|6947.5|6950.6|6948.2|6947.4|6944.4|287
1648436100000|2022-03-28 02:55:00|6950.6|6947.6|6952.9|6949.9|6953.2|6950.6|6949|6946.4|335
1648436400000|2022-03-28 03:00:00|6952.8|6949.8|6950.8|6947.8|6955.3|6952.7|6950.7|6947.7|340
1648436700000|2022-03-28 03:05:00|6950.7|6947.7|6952.6|6949.6|6952.6|6950.2|6949.4|6946.9|211
1648437000000|2022-03-28 03:10:00|6952.5|6949.5|6952.8|6951|6953.5|6951|6951.2|6948.8|194
1648437300000|2022-03-28 03:15:00|6953.5|6950.5|6953.6|6951.8|6954.5|6952.1|6952.7|6950.2|182
1648437600000|2022-03-28 03:20:00|6953.7|6951.9|6952.2|6949.2|6953.9|6951.9|6951.1|6948.7|129
1648437900000|2022-03-28 03:25:00|6952.1|6949.1|6951.7|6948.7|6952.5|6950.1|6950.8|6948.4|109
1648438200000|2022-03-28 03:30:00|6951.1|6949.3|6950.8|6947.8|6952.4|6949.9|6950|6947.6|123
1648438500000|2022-03-28 03:35:00|6950.3|6948.5|6948.1|6946.3|6951.7|6949.2|6947.9|6946.1|153
1648438800000|2022-03-28 03:40:00|6947.9|6946.1|6952.3|6950.5|6952.7|6950.7|6947.9|6946.1|145
1648439100000|2022-03-28 03:45:00|6952.4|6950.6|6952.9|6951.1|6953.7|6951.9|6951.3|6949.5|174
1648439400000|2022-03-28 03:50:00|6952.8|6951|6949.8|6946.8|6953.8|6952|6949|6946.8|304
1648439700000|2022-03-28 03:55:00|6949.6|6946.6|6951.7|6948.7|6953.2|6950.6|6946.5|6944.2|324
1648440000000|2022-03-28 04:00:00|6951.8|6948.8|6956.4|6954.6|6956.6|6954.6|6950.8|6948.5|299
1648440300000|2022-03-28 04:05:00|6956.3|6954.5|6951.2|6949.4|6956.3|6954.5|6950.7|6948.4|221
1648440600000|2022-03-28 04:10:00|6951.3|6949.5|6950.8|6949|6952.2|6950|6950|6948|234
1648440900000|2022-03-28 04:15:00|6951|6949.2|6950.6|6948.8|6951.9|6950.1|6950.5|6948.2|172
1648441200000|2022-03-28 04:20:00|6950.5|6948.7|6951.3|6949.5|6953.6|6951.2|6950.5|6948.7|242
1648441500000|2022-03-28 04:25:00|6951.2|6949.4|6950.9|6947.9|6951.7|6949.5|6948.8|6946.5|248
1648441800000|2022-03-28 04:30:00|6950.8|6947.8|6950|6948.2|6950.9|6948.6|6948.9|6946.4|234
1648442100000|2022-03-28 04:35:00|6950.2|6948.4|6949.7|6947.9|6951.2|6948.8|6949.2|6946.8|187
1648442400000|2022-03-28 04:40:00|6949.8|6948|6947.6|6945.8|6951.1|6948.6|6946.7|6944.5|216
1648442700000|2022-03-28 04:45:00|6947.5|6945.7|6946.5|6944.7|6948.4|6946.2|6944.2|6942|198
1648443000000|2022-03-28 04:50:00|6947.2|6944.2|6943.5|6941.7|6947.2|6944.8|6943.4|6941.6|152
1648443300000|2022-03-28 04:55:00|6943.4|6941.6|6943.5|6941.7|6946.1|6943.7|6943.4|6941.3|219
1648443600000|2022-03-28 05:00:00|6943.4|6941.6|6944.6|6942.8|6944.7|6942.8|6942.9|6941.1|205
1648443900000|2022-03-28 05:05:00|6944.5|6942.7|6945.2|6943.4|6945.6|6943.5|6944|6942.2|200
1648444200000|2022-03-28 05:10:00|6945.1|6943.3|6944.8|6943|6946.7|6944.9|6944.3|6942|197
1648444500000|2022-03-28 05:15:00|6944.9|6943.1|6944.6|6942.8|6946.3|6944.5|6943.9|6942.1|215
1648444800000|2022-03-28 05:20:00|6944.5|6942.7|6947.3|6945.5|6947.5|6945.7|6944.5|6942.7|146
1648445100000|2022-03-28 05:25:00|6947.4|6945.6|6945.9|6944.1|6947.4|6945.6|6944.7|6942.6|177
1648445400000|2022-03-28 05:30:00|6945.8|6944|6942.5|6940.7|6947.1|6944.7|6942.5|6940.6|260
1648445700000|2022-03-28 05:35:00|6942.4|6940.6|6942.9|6941.1|6944.1|6941.9|6940.9|6938.5|287
1648446000000|2022-03-28 05:40:00|6942.8|6941|6938.9|6935.9|6943.6|6941.2|6937.1|6934.2|327
1648446300000|2022-03-28 05:45:00|6939|6936|6934.2|6931.2|6939.3|6937.5|6931.2|6928.7|311
1648446600000|2022-03-28 05:50:00|6934.1|6931.1|6934.2|6932.4|6935.8|6933.5|6932.4|6930|331
1648446900000|2022-03-28 05:55:00|6934.1|6932.3|6937.1|6935.3|6938.6|6936.8|6934|6932.2|368
1648447200000|2022-03-28 06:00:00|6936.9|6935.1|6936.7|6934.9|6938.2|6936.4|6934.8|6932.9|454
1648447500000|2022-03-28 06:05:00|6936.8|6935|6935.5|6933.7|6937.1|6935.3|6934.2|6932.1|402
1648447800000|2022-03-28 06:10:00|6935.6|6933.8|6932|6930.2|6935.6|6933.8|6928.2|6925.7|403
1648448100000|2022-03-28 06:15:00|6932.1|6930.3|6933.6|6931.8|6933.9|6932.1|6930.1|6928.3|363
1648448400000|2022-03-28 06:20:00|6933.7|6931.9|6937.2|6935.4|6937.8|6935.7|6933|6931.2|329
1648448700000|2022-03-28 06:25:00|6937.1|6935.3|6937.8|6936|6939.5|6937.7|6936.7|6934.3|376
1648449000000|2022-03-28 06:30:00|6937.7|6935.9|6939.3|6937.5|6941.2|6939.4|6937.6|6935.8|354
1648449300000|2022-03-28 06:35:00|6939.1|6937.3|6941.2|6939.4|6941.9|6939.6|6935.8|6933.9|365
1648449600000|2022-03-28 06:40:00|6941|6939.2|6940.9|6939.1|6942.9|6940.6|6939.7|6937.5|333
1648449900000|2022-03-28 06:45:00|6940.8|6939|6942.8|6941|6943.4|6941.6|6940.2|6938.4|284
1648450200000|2022-03-28 06:50:00|6942.7|6940.9|6938.7|6936.9|6943|6941.2|6938.6|6936.8|310
1648450500000|2022-03-28 06:55:00|6938.8|6937|6939.4|6937.6|6941.6|6939.8|6938|6936.2|387
1648450800000|2022-03-28 07:00:00|6939.5|6937.7|6941.1|6939.3|6942.3|6940.1|6938.3|6936.3|601
1648451100000|2022-03-28 07:05:00|6941.2|6939.4|6942.5|6940.7|6943.8|6941.6|6940|6938.2|465
1648451400000|2022-03-28 07:10:00|6942.6|6940.8|6938.1|6936.3|6943.8|6941.4|6937.5|6935.7|429
1648451700000|2022-03-28 07:15:00|6938|6936.2|6937.8|6936|6939.4|6937.6|6936.5|6934.7|444
1648452000000|2022-03-28 07:20:00|6937.7|6935.9|6942.3|6940.5|6942.4|6940.6|6936.5|6934.7|341
1648452300000|2022-03-28 07:25:00|6942.4|6940.6|6944.7|6942.9|6945.2|6943|6940.4|6938.6|410
1648452600000|2022-03-28 07:30:00|6944.6|6942.8|6954.6|6951.6|6954.9|6952.4|6944.6|6942.8|418
1648452900000|2022-03-28 07:35:00|6954.3|6951.3|6950.4|6947.4|6954.6|6952.2|6949.7|6947.4|416
1648453200000|2022-03-28 07:40:00|6950.5|6947.5|6949.7|6947.9|6951.9|6949.6|6948.1|6945.8|385
1648453500000|2022-03-28 07:45:00|6949.8|6948|6945.3|6943.5|6950.7|6948.6|6945.2|6942.7|354
1648453800000|2022-03-28 07:50:00|6945.4|6943.6|6947.3|6945.5|6947.6|6945.7|6944.7|6942.5|365
1648454100000|2022-03-28 07:55:00|6947.2|6945.4|6944.4|6942.6|6947.2|6945.4|6943.1|6940.7|418
1648454400000|2022-03-28 08:00:00|6944.5|6942.7|6943.8|6942|6945|6942.7|6940.7|6938.2|403
1648454700000|2022-03-28 08:05:00|6943.9|6942.1|6947.1|6945.3|6948.3|6945.9|6942.5|6940.7|341
1648455000000|2022-03-28 08:10:00|6946.7|6944.9|6947.4|6945.6|6948.6|6946.4|6945.9|6943.6|423
1648455300000|2022-03-28 08:15:00|6947.5|6945.7|6949.3|6947.5|6949.9|6948.1|6946.5|6944.7|483
1648455600000|2022-03-28 08:20:00|6949.2|6947.4|6951.6|6949.8|6953.2|6951.2|6947.3|6945.2|434
1648455900000|2022-03-28 08:25:00|6951.5|6949.7|6950.4|6948.6|6952.4|6949.9|6949|6947.2|394
1648456200000|2022-03-28 08:30:00|6950.2|6948.4|6945.6|6943.8|6950.3|6948.5|6944.9|6943.1|341
1648456500000|2022-03-28 08:35:00|6945.7|6943.9|6950.5|6948.7|6950.7|6948.9|6944.5|6942.7|509
1648456800000|2022-03-28 08:40:00|6950.6|6948.8|6947.6|6945.8|6950.6|6948.8|6946|6943.9|397
1648457100000|2022-03-28 08:45:00|6947.7|6945.9|6951.3|6948.3|6952.9|6950.3|6946.1|6944.3|504
1648457400000|2022-03-28 08:50:00|6950.7|6948.9|6948.6|6946.8|6953.7|6951.3|6948.3|6946|674
1648457700000|2022-03-28 08:55:00|6948.5|6946.7|6947.5|6945.7|6949.2|6947.4|6946.5|6944.7|427
1648458000000|2022-03-28 09:00:00|6947.3|6945.5|6944.8|6943|6948.5|6946|6942.9|6940.4|522
1648458300000|2022-03-28 09:05:00|6944.7|6942.9|6941|6939.2|6945.4|6942.9|6941|6938.8|480
1648458600000|2022-03-28 09:10:00|6941.1|6939.3|6938.5|6935.5|6942.9|6940.7|6937.9|6935.5|384
1648458900000|2022-03-28 09:15:00|6937.7|6935.9|6934.9|6933.1|6938.8|6936.3|6934.5|6932.3|363
1648459200000|2022-03-28 09:20:00|6934.8|6933|6936|6933|6936.2|6933.8|6932.7|6930.9|373
1648459500000|2022-03-28 09:25:00|6935.9|6932.9|6937.4|6934.4|6938.5|6936.3|6935.3|6932.9|359
1648459800000|2022-03-28 09:30:00|6937.3|6934.3|6936.9|6935.1|6938.4|6936.2|6935|6932.7|332
1648460100000|2022-03-28 09:35:00|6937|6935.2|6940.6|6938.8|6941.6|6939.1|6936.4|6933.9|370
1648460400000|2022-03-28 09:40:00|6941.9|6938.9|6943.3|6941.5|6944.7|6942.3|6941.9|6938.9|246
1648460700000|2022-03-28 09:45:00|6943.2|6941.4|6936|6934.2|6943.9|6941.4|6935.5|6933.7|310
1648461000000|2022-03-28 09:50:00|6936.2|6933.2|6934.2|6932.4|6937.7|6935.6|6933.4|6931.6|354
1648461300000|2022-03-28 09:55:00|6934.1|6932.3|6933.3|6930.3|6937|6934.6|6932.4|6930.2|296
1648461600000|2022-03-28 10:00:00|6933.4|6930.4|6935.8|6934|6936|6934.1|6932.8|6930.3|347
1648461900000|2022-03-28 10:05:00|6935.9|6934.1|6934.4|6932.6|6936.9|6934.7|6934.4|6932.1|338
1648462200000|2022-03-28 10:10:00|6935|6932|6932.1|6930.3|6935|6932.5|6931.9|6929.8|286
1648462500000|2022-03-28 10:15:00|6932|6930.2|6929.9|6928.1|6932.6|6930.4|6929|6926.8|337
1648462800000|2022-03-28 10:20:00|6930.1|6928.3|6929.3|6927.5|6932.1|6930.3|6927.5|6925.2|374
1648463100000|2022-03-28 10:25:00|6929.1|6927.3|6927.7|6925.9|6930.4|6928.1|6926.8|6924.4|324
1648463400000|2022-03-28 10:30:00|6927.3|6925.5|6933|6931.2|6935.1|6932.8|6927.2|6925.4|417
1648463700000|2022-03-28 10:35:00|6932.9|6931.1|6929.4|6927.6|6934.7|6932.2|6928.7|6926.4|444
1648464000000|2022-03-28 10:40:00|6929.3|6927.5|6932.8|6929.8|6934.5|6932|6927.5|6925.7|361
1648464300000|2022-03-28 10:45:00|6932.9|6929.9|6932.7|6930.9|6933.8|6931.4|6931.5|6929.3|314
1648464600000|2022-03-28 10:50:00|6932.4|6930.6|6934.9|6931.9|6936.1|6933.7|6931.4|6929.1|325
1648464900000|2022-03-28 10:55:00|6935|6932|6934|6932.2|6935.7|6933.9|6931.6|6928.9|376
1648465200000|2022-03-28 11:00:00|6933.9|6932.1|6933.6|6931.8|6935.4|6933.6|6933.1|6931.3|286
1648465500000|2022-03-28 11:05:00|6933.7|6931.9|6935.2|6933.4|6935.9|6933.7|6931.1|6929|310
1648465800000|2022-03-28 11:10:00|6935.3|6933.5|6932.4|6930.6|6935.6|6933.8|6931.7|6929.5|351
1648466100000|2022-03-28 11:15:00|6932.3|6930.5|6935.1|6933.3|6935.7|6933.6|6932.2|6930|462
1648466400000|2022-03-28 11:20:00|6935|6933.2|6936.4|6934.6|6937|6935|6933.6|6931.8|301
1648466700000|2022-03-28 11:25:00|6936.5|6934.7|6934.5|6932.7|6937.6|6935.2|6933.6|6931.8|269
1648467000000|2022-03-28 11:30:00|6934.6|6932.8|6931.5|6928.5|6935.6|6933.2|6929|6927.2|294
1648467300000|2022-03-28 11:35:00|6931.6|6928.6|6928.3|6926.5|6931.6|6929|6928.3|6925.9|324
1648467600000|2022-03-28 11:40:00|6928.2|6926.4|6925.1|6923.3|6929.1|6927|6925|6923.2|333
1648467900000|2022-03-28 11:45:00|6925|6923.2|6926.1|6923.1|6927.1|6924.8|6924|6922|311
1648468200000|2022-03-28 11:50:00|6926|6923|6924.8|6923|6926|6924|6923|6921.2|280
1648468500000|2022-03-28 11:55:00|6924.7|6922.9|6924.5|6922.7|6926.2|6924.4|6923.7|6921.9|279
1648468800000|2022-03-28 12:00:00|6924.6|6922.8|6926.3|6924.5|6927.7|6925.3|6923.6|6921.5|293
1648469100000|2022-03-28 12:05:00|6926.2|6924.4|6924|6922.2|6927.3|6925.4|6923.9|6921.5|262
1648469400000|2022-03-28 12:10:00|6923.9|6922.1|6925.1|6923.3|6927.3|6925|6923.9|6922|304
1648469700000|2022-03-28 12:15:00|6925.2|6923.4|6926.3|6924.5|6927.4|6925.2|6923|6921.2|383
1648470000000|2022-03-28 12:20:00|6926.4|6924.6|6928.4|6925.4|6928.4|6926.4|6923.7|6921.9|471
1648470300000|2022-03-28 12:25:00|6928.3|6925.3|6929.5|6926.5|6932.2|6930.4|6927.5|6924.9|382
1648470600000|2022-03-28 12:30:00|6929.6|6926.6|6927.4|6924.4|6931.7|6929.4|6926.8|6924.3|447
1648470900000|2022-03-28 12:35:00|6926.7|6924.9|6925.5|6923.7|6928.8|6926.4|6924.1|6921.8|543
1648471200000|2022-03-28 12:40:00|6925.4|6923.6|6926.5|6923.5|6926.6|6924.5|6922.4|6920.6|420
1648471500000|2022-03-28 12:45:00|6926.4|6923.4|6923.3|6921.5|6927|6925.2|6922.3|6920.2|467
1648471800000|2022-03-28 12:50:00|6923.4|6921.6|6923.1|6921.3|6927.1|6925|6922.7|6920.4|464
1648472100000|2022-03-28 12:55:00|6923|6921.2|6919|6916|6924.5|6921.8|6918.1|6915.8|455
1648472400000|2022-03-28 13:00:00|6918.9|6915.9|6914.5|6912.7|6919.1|6916.8|6913.3|6911|482
1648472700000|2022-03-28 13:05:00|6914.6|6912.8|6906.7|6903.7|6915.4|6913.1|6902.6|6899.6|551
1648473000000|2022-03-28 13:10:00|6906.8|6903.8|6902.8|6899.8|6906.9|6904.1|6899.1|6896.4|579
1648473300000|2022-03-28 13:15:00|6902.9|6899.9|6901.5|6899.7|6903.6|6900.9|6901|6898.2|436
1648473600000|2022-03-28 13:20:00|6901.4|6899.6|6904.6|6901.6|6905.5|6903|6898.9|6896.4|510
1648473900000|2022-03-28 13:25:00|6904.7|6901.7|6901.8|6900|6904.7|6902.2|6900.8|6898.9|423
1648474200000|2022-03-28 13:30:00|6901.9|6900.1|6904.1|6902.3|6905.9|6903.5|6900.1|6897.9|665
1648474500000|2022-03-28 13:35:00|6904.3|6902.5|6899.3|6897.5|6905.6|6903.3|6898.7|6896.4|509
1648474800000|2022-03-28 13:40:00|6899.1|6897.3|6903.2|6901.4|6904.3|6902.5|6898.8|6896.4|552
1648475100000|2022-03-28 13:45:00|6903.3|6901.5|6898.1|6896.3|6903.8|6902|6897.4|6895.2|508
1648475400000|2022-03-28 13:50:00|6898.2|6896.4|6897.7|6895.9|6900.3|6898.5|6897|6894.8|491
1648475700000|2022-03-28 13:55:00|6897.8|6896|6901|6899.2|6901.8|6899.5|6897.3|6895.5|563
1648476000000|2022-03-28 14:00:00|6900.8|6899|6895.5|6892.5|6900.8|6899|6894.8|6892.4|539
1648476300000|2022-03-28 14:05:00|6894.7|6892.9|6897|6895.2|6899.6|6897.5|6893.7|6891.5|531
1648476600000|2022-03-28 14:10:00|6897.5|6894.5|6893.9|6892.1|6898.9|6896.5|6893|6890.8|519
1648476900000|2022-03-28 14:15:00|6894.6|6891.6|6899.5|6896.5|6902.9|6900.3|6894.6|6891.6|523
1648477200000|2022-03-28 14:20:00|6899.7|6896.7|6898.7|6896.9|6900.7|6898.3|6897.5|6895|492
1648477500000|2022-03-28 14:25:00|6899|6896|6895.3|6892.3|6899.1|6897|6894.1|6891.5|499
1648477800000|2022-03-28 14:30:00|6895.6|6892.6|6894.2|6892.4|6896.2|6893.9|6893.4|6891.3|478
1648478100000|2022-03-28 14:35:00|6894.3|6892.5|6894.1|6892.3|6896.8|6895|6891.6|6889.3|527
1648478400000|2022-03-28 14:40:00|6894.2|6892.4|6889.3|6887.5|6895.6|6893.8|6889.1|6886.9|532
1648478700000|2022-03-28 14:45:00|6889.7|6887.9|6892.8|6889.8|6895|6892.5|6889.6|6887.1|493
1648479000000|2022-03-28 14:50:00|6892.9|6889.9|6897.1|6895.3|6898|6895.7|6891.9|6889.4|557
1648479300000|2022-03-28 14:55:00|6897|6895.2|6897.1|6895.3|6900.3|6898.2|6896.8|6894.5|496
1648479600000|2022-03-28 15:00:00|6897.2|6895.4|6900.7|6898.9|6901.8|6899.4|6894.9|6893.1|536
1648479900000|2022-03-28 15:05:00|6901.1|6898.1|6898.6|6896.8|6901.2|6898.3|6896.6|6894.6|371
1648480200000|2022-03-28 15:10:00|6898.5|6896.7|6896.1|6893.1|6899.7|6897.4|6895.2|6892.8|330
1648480500000|2022-03-28 15:15:00|6895.6|6893.8|6897.3|6894.3|6898.1|6895.8|6894.7|6892.3|353
1648480800000|2022-03-28 15:20:00|6897|6894|6899.2|6897.4|6899.6|6897.5|6896|6893.8|326
1648481100000|2022-03-28 15:25:00|6899.1|6897.3|6904.9|6901.9|6904.9|6902.2|6899.1|6897.3|299
1648481400000|2022-03-28 15:30:00|6904.8|6901.8|6899.5|6897.7|6905.1|6903.3|6899.4|6897.1|401
1648481700000|2022-03-28 15:35:00|6899.4|6897.6|6898.1|6896.3|6899.6|6897.6|6896.5|6894.3|455
1648482000000|2022-03-28 15:40:00|6898.3|6896.5|6902|6900.2|6902.6|6900.8|6898.1|6896|411
1648482300000|2022-03-28 15:45:00|6901.9|6900.1|6895.1|6893.3|6902.5|6900.1|6894.8|6892.5|473
1648482600000|2022-03-28 15:50:00|6894.9|6893.1|6897.5|6894.5|6897.9|6896.1|6894.6|6892.3|406
1648482900000|2022-03-28 15:55:00|6897.4|6894.4|6897.5|6895.7|6899.5|6897.4|6896.1|6893.9|368
1648483200000|2022-03-28 16:00:00|6897.4|6895.6|6898.9|6897.1|6900.7|6898.8|6896.4|6894.4|401
1648483500000|2022-03-28 16:05:00|6898.6|6896.8|6896.9|6895.1|6900.4|6898.4|6896.8|6894.7|349
1648483800000|2022-03-28 16:10:00|6896.8|6895|6901.1|6899.3|6901.2|6899.4|6896.3|6893.9|349
1648484100000|2022-03-28 16:15:00|6901|6899.2|6898.9|6895.9|6901.7|6899.9|6898.2|6895.9|366
1648484400000|2022-03-28 16:20:00|6898.8|6895.8|6899.5|6897.7|6900.5|6898.1|6897.4|6895.3|262
1648484700000|2022-03-28 16:25:00|6899.6|6897.8|6899.1|6897.3|6900.9|6898.9|6898.8|6896.3|294
1648485000000|2022-03-28 16:30:00|6899|6897.2|6895.9|6894.1|6900.4|6897.9|6895.3|6893.5|284
1648485300000|2022-03-28 16:35:00|6896.6|6893.6|6897.2|6895.4|6898|6896.2|6895.6|6893.4|300
1648485600000|2022-03-28 16:40:00|6897.1|6895.3|6900.2|6898.4|6900.9|6899.1|6896.7|6894.9|385
1648485900000|2022-03-28 16:45:00|6900|6898.2|6899.5|6897.7|6900.6|6898.3|6897.7|6895.9|319
1648486200000|2022-03-28 16:50:00|6899.4|6897.6|6900.4|6898.6|6902|6900.2|6899.3|6897.5|361
1648486500000|2022-03-28 16:55:00|6899.9|6898.1|6901.5|6899.7|6903.6|6901.5|6899.8|6898|302
1648486800000|2022-03-28 17:00:00|6901.2|6899.4|6902.8|6901|6903.6|6901.8|6900.8|6899|340
1648487100000|2022-03-28 17:05:00|6903|6901.2|6901.5|6899.7|6903.9|6902.1|6901.4|6899|292
1648487400000|2022-03-28 17:10:00|6900.9|6899.1|6900|6898.2|6901.7|6899.9|6899.7|6897.9|235
1648487700000|2022-03-28 17:15:00|6899.9|6898.1|6898.8|6897|6900|6898.2|6897.7|6895.9|223
1648488000000|2022-03-28 17:20:00|6898.4|6896.6|6900.4|6898.6|6900.9|6899|6898.3|6896.1|201
1648488300000|2022-03-28 17:25:00|6900.2|6898.4|6902.3|6900.5|6902.5|6900.7|6899.8|6897.6|268
1648488600000|2022-03-28 17:30:00|6901.9|6900.1|6902.7|6900.9|6902.9|6901|6900.9|6898.7|407
1648488900000|2022-03-28 17:35:00|6902.8|6901|6901.8|6900|6904|6901.9|6901.3|6899.5|349
1648489200000|2022-03-28 17:40:00|6901.3|6899.5|6899.4|6897.6|6901.6|6899.8|6898.2|6896.4|235
1648489500000|2022-03-28 17:45:00|6899.5|6897.7|6897.8|6896|6899.7|6897.9|6897.7|6895.3|312
1648489800000|2022-03-28 17:50:00|6897.3|6895.5|6897.1|6895.3|6897.8|6896|6896.6|6894.8|211
1648490100000|2022-03-28 17:55:00|6897.2|6895.4|6895.6|6892.6|6897.3|6895.4|6894.8|6892.6|209
1648490400000|2022-03-28 18:00:00|6895.5|6892.5|6893.7|6891.9|6895.8|6894|6892.8|6891|153
1648490700000|2022-03-28 18:05:00|6893.5|6891.7|6895.9|6894.1|6896|6894.2|6893.1|6891.3|187
1648491000000|2022-03-28 18:10:00|6896|6894.2|6893.7|6891.9|6897.1|6895.3|6893.5|6891.4|277
1648491300000|2022-03-28 18:15:00|6893.6|6891.8|6893.4|6891.6|6895.6|6893.3|6893.3|6891.3|359
1648491600000|2022-03-28 18:20:00|6893.2|6891.4|6894.5|6892.7|6895|6892.9|6892.1|6890|321
1648491900000|2022-03-28 18:25:00|6894.4|6892.6|6893.7|6891.9|6895.1|6893|6892.8|6890.5|250
1648492200000|2022-03-28 18:30:00|6893.6|6891.8|6895.1|6893.3|6895.8|6893.9|6892.7|6890.5|261
1648492500000|2022-03-28 18:35:00|6895.2|6893.4|6892|6890.2|6895.3|6893.5|6891.5|6889.7|280
1648492800000|2022-03-28 18:40:00|6891.6|6889.8|6896.6|6894.8|6897.2|6895.4|6891.5|6889.7|295
1648493100000|2022-03-28 18:45:00|6896.7|6894.9|6898.5|6896.7|6899.6|6897.5|6896.7|6894.6|307
1648493400000|2022-03-28 18:50:00|6899.1|6896.1|6900.5|6897.5|6901.8|6899.5|6898.4|6896.1|366
1648493700000|2022-03-28 18:55:00|6900|6898.2|6897.2|6895.4|6901.5|6899|6896.8|6895|456
1648494000000|2022-03-28 19:00:00|6897.1|6895.3|6894.6|6892.8|6899.4|6897.6|6893.6|6891.5|414
1648494300000|2022-03-28 19:05:00|6894.8|6893|6898.7|6896.9|6899.9|6897.5|6894.7|6892.9|246
1648494600000|2022-03-28 19:10:00|6898.4|6896.6|6899.4|6897.6|6900.2|6897.8|6897.9|6895.6|217
1648494900000|2022-03-28 19:15:00|6899.6|6897.8|6895.5|6893.7|6900|6897.8|6895|6893.2|325
1648495200000|2022-03-28 19:20:00|6895.4|6893.6|6891.7|6888.7|6895.5|6893.7|6890.2|6887.7|389
1648495500000|2022-03-28 19:25:00|6891.6|6888.6|6891.8|6890|6892.8|6890.2|6889.2|6886.8|386
1648495800000|2022-03-28 19:30:00|6891.9|6890.1|6893.7|6890.7|6894.1|6891.5|6891.7|6889|305
1648496100000|2022-03-28 19:35:00|6893.8|6890.8|6893.2|6891.4|6895.3|6893|6892.7|6890.4|214
1648496400000|2022-03-28 19:40:00|6893.3|6891.5|6893.8|6892|6895.5|6893.3|6892.1|6890.3|281
1648496700000|2022-03-28 19:45:00|6893.9|6892.1|6895.8|6894|6896.2|6894.2|6893.3|6891.5|266
1648497000000|2022-03-28 19:50:00|6895.7|6893.9|6898.2|6896.4|6898.4|6896.6|6894.2|6891.9|431
1648497300000|2022-03-28 19:55:00|6898|6896.2|6901.2|6899.4|6901.3|6899.5|6897.6|6895.6|481
1648497600000|2022-03-28 20:00:00|6901|6899.2|6897|6895.2|6901|6899.2|6896.9|6894.6|348
1648497900000|2022-03-28 20:05:00|6896.9|6895.1|6896.6|6894.8|6897.7|6895.3|6896.4|6894.1|92
1648498200000|2022-03-28 20:10:00|6896.5|6894.7|6896.5|6894.7|6898.5|6896.2|6896.1|6894|128
1648498500000|2022-03-28 20:15:00|6896.6|6894.8|6897|6895.2|6897.6|6895.4|6895.5|6893.3|97
1648498800000|2022-03-28 20:20:00|6897.6|6894.6|6899.7|6897.9|6900.6|6898.4|6896.6|6894.6|139
1648499100000|2022-03-28 20:25:00|6899.6|6897.8|6899.1|6897.3|6900.3|6897.9|6898.7|6896.3|93
1648499400000|2022-03-28 20:30:00|6899|6897.2|6898.7|6896.9|6900.2|6897.6|6898.6|6896.2|102
1648499700000|2022-03-28 20:35:00|6898.2|6896.4|6899.2|6897.4|6899.8|6897.5|6897.5|6895.2|105
1648500000000|2022-03-28 20:40:00|6899.1|6897.3|6899|6896|6899.7|6897.4|6897.8|6895.4|139
1648500300000|2022-03-28 20:45:00|6898.3|6896.5|6896.9|6893.9|6899.2|6896.7|6896.8|6893.8|135
1648500600000|2022-03-28 20:50:00|6897|6894|6896.4|6893.4|6897.1|6894.5|6895.7|6893.2|82
1648500900000|2022-03-28 20:55:00|6896.3|6893.3|6896.7|6892.7|6907.2|6903.2|6895|6892.3|317
1648501200000|2022-03-28 21:00:00|6896.9|6892.9|6895.7|6891.7|6897.5|6893.5|6894.3|6890.3|76
1648501500000|2022-03-28 21:05:00|6896.9|6892.9|6896.5|6892.5|6897.6|6893.6|6895.4|6891.4|58
1648501800000|2022-03-28 21:10:00|6896.4|6892.4|6896.2|6892.2|6896.9|6892.9|6896|6892|107
1648502100000|2022-03-28 21:15:00|6896.4|6892.4|6897.1|6893.1|6898.4|6894.4|6895.5|6891.5|137
1648502400000|2022-03-28 21:20:00|6896.8|6892.8|6895.8|6891.8|6897.2|6893.2|6892.2|6888.6|133
1648502700000|2022-03-28 21:25:00|6895.9|6891.9|6909.8|6905.8|6909.8|6905.8|6895.2|6891.2|128
1648503000000|2022-03-28 21:30:00|6899.5|6895.5|6907.4|6903.4|6910.5|6906.5|6899.1|6895.1|275
1648503300000|2022-03-28 21:35:00|6907.2|6903.2|6901.9|6897.9|6908.2|6904.2|6897.7|6893.7|306
1648503600000|2022-03-28 21:40:00|6902|6898|6899.8|6895.8|6902.4|6898.4|6899|6895|164
1648503900000|2022-03-28 21:45:00|6899.6|6895.6|6898.5|6894.5|6899.9|6895.9|6897.7|6893.8|128
1648504200000|2022-03-28 21:50:00|6898.4|6894.4|6897.8|6893.8|6898.8|6894.8|6897.1|6893.1|113
1648504500000|2022-03-28 21:55:00|6897.5|6893.5|6898.4|6894.4|6898.7|6894.7|6897.4|6893.4|119
1648504800000|2022-03-28 22:00:00|6898|6894|6898.2|6895.2|6901.2|6897.2|6897.6|6893.6|277
1648505100000|2022-03-28 22:05:00|6898.6|6894.8|6898.6|6895.6|6899.9|6896.9|6898.4|6894.7|205
1648505400000|2022-03-28 22:10:00|6898.4|6895.5|6899.7|6896.6|6900|6896.7|6897.7|6894.4|186
1648505700000|2022-03-28 22:15:00|6899.9|6896.3|6898.1|6895.1|6899.9|6896.8|6897.8|6894.8|78
1648506000000|2022-03-28 22:20:00|6898.2|6895.2|6899|6896|6899.1|6896.1|6898.1|6895.1|47
1648506300000|2022-03-28 22:25:00|6899.1|6896.1|6898.9|6895.9|6899.1|6896.1|6897.5|6894.5|120
1648506600000|2022-03-28 22:30:00|6899|6896|6899.9|6896.9|6900.6|6897.6|6898.9|6895.9|86
1648506900000|2022-03-28 22:35:00|6899.8|6896.8|6902.2|6899.2|6902.2|6899.8|6899.8|6896.8|94
1648507200000|2022-03-28 22:40:00|6902.1|6899.1|6903.2|6900.2|6903.6|6900.6|6902.1|6899.1|114
1648507500000|2022-03-28 22:45:00|6903.4|6900.4|6903.5|6900.5|6903.8|6901.3|6902.7|6900.3|114
1648507800000|2022-03-28 22:50:00|6903.7|6900.7|6903.9|6900.9|6905.2|6902.9|6903.4|6900.5|130
1648508100000|2022-03-28 22:55:00|6903.8|6900.8|6903.5|6900.5|6905.6|6903.2|6903.1|6900.5|135
1648508400000|2022-03-28 23:00:00|6903.6|6900.6|6905.1|6902.1|6905.2|6902.2|6901.8|6899.3|201
1648508700000|2022-03-28 23:05:00|6905|6902|6906.2|6903.2|6906.3|6904|6904.1|6901.7|156
1648509000000|2022-03-28 23:10:00|6905.7|6903.9|6909|6906|6910.4|6907.9|6905.3|6903|258
1648509300000|2022-03-28 23:15:00|6909.1|6906.1|6908.8|6905.8|6910|6907.6|6908.3|6905.3|199
1648509600000|2022-03-28 23:20:00|6908.9|6905.9|6908|6905|6909.1|6906.7|6907.2|6904.9|228
1648509900000|2022-03-28 23:25:00|6907.9|6904.9|6907.8|6906|6908.7|6906|6904.4|6901.9|196
1648510200000|2022-03-28 23:30:00|6907.7|6905.9|6908.5|6906.7|6909.6|6907.7|6907.3|6905|213
1648510500000|2022-03-28 23:35:00|6908.4|6906.6|6909.1|6907.3|6909.6|6907.3|6907.9|6905.5|123
1648510800000|2022-03-28 23:40:00|6909|6907.2|6907|6905.2|6909|6907.2|6906.9|6904.6|110
1648511100000|2022-03-28 23:45:00|6906.9|6905.1|6908.6|6906.8|6908.7|6906.9|6906.9|6904.9|146
1648511400000|2022-03-28 23:50:00|6908.5|6906.7|6907.6|6905.8|6909.8|6908|6907.5|6905.7|163
1648511700000|2022-03-28 23:55:00|6907.7|6905.9|6905.9|6904.1|6908.5|6906.2|6905.6|6903.3|180
1648512000000|2022-03-29 00:00:00|6906.1|6904.3|6907|6905.2|6909|6907|6905.7|6903.6|408
1648512300000|2022-03-29 00:05:00|6907.1|6905.3|6907.5|6904.5|6907.7|6905.7|6904.8|6902.4|278
1648512600000|2022-03-29 00:10:00|6907.4|6904.4|6901.6|6899.8|6907.6|6905.6|6901.5|6899.1|389
1648512900000|2022-03-29 00:15:00|6901.5|6899.7|6898.9|6897.1|6902.5|6900.4|6897.5|6895|424
1648513200000|2022-03-29 00:20:00|6899.4|6897.6|6899.2|6897.4|6901.8|6899.7|6897.6|6895.8|429
1648513500000|2022-03-29 00:25:00|6899.1|6897.3|6897.2|6894.2|6900.3|6898|6896.5|6894|423
1648513800000|2022-03-29 00:30:00|6897.5|6894.5|6896.9|6895.1|6898.3|6896|6894.2|6891.2|430
1648514100000|2022-03-29 00:35:00|6896.4|6894.6|6898.4|6895.4|6898.7|6896.5|6894.3|6891.8|362
1648514400000|2022-03-29 00:40:00|6897.6|6894.6|6897.4|6894.4|6899.1|6896.7|6895.7|6893.5|389
1648514700000|2022-03-29 00:45:00|6897.5|6894.5|6895.7|6893.9|6899.1|6896.6|6895.5|6893.4|384
1648515000000|2022-03-29 00:50:00|6895.6|6893.8|6892.2|6889.2|6897.1|6895.1|6890.7|6888.3|490
1648515300000|2022-03-29 00:55:00|6891.4|6889.6|6889.3|6887.5|6894.5|6892.2|6889.3|6887.5|463
1648515600000|2022-03-29 01:00:00|6889.4|6887.6|6891.6|6889.8|6894.4|6892.6|6889.3|6887.5|421
1648515900000|2022-03-29 01:05:00|6891.7|6889.9|6894.5|6891.5|6895.8|6893.4|6891.6|6889.7|385
1648516200000|2022-03-29 01:10:00|6893.9|6892.1|6896.6|6894.8|6897.4|6895.3|6892.5|6890.1|411
1648516500000|2022-03-29 01:15:00|6896.5|6894.7|6899.6|6897.8|6901.5|6899.4|6896.5|6894.7|362
1648516800000|2022-03-29 01:20:00|6899.5|6897.7|6901|6899.2|6902|6899.7|6899.4|6896.9|360
1648517100000|2022-03-29 01:25:00|6901.1|6899.3|6901.3|6898.3|6902.6|6900.7|6899.8|6897.8|355
1648517400000|2022-03-29 01:30:00|6901.4|6898.4|6901.4|6898.4|6904.1|6902.3|6900.8|6898.3|351
1648517700000|2022-03-29 01:35:00|6900.7|6898.9|6899.3|6897.5|6902.3|6900|6897.4|6895.6|232
1648518000000|2022-03-29 01:40:00|6899.4|6897.6|6897.8|6896|6901.3|6899.3|6897.5|6895.3|250
1648518300000|2022-03-29 01:45:00|6897.7|6895.9|6897.8|6896|6900.5|6898.2|6897.3|6895.1|292
1648518600000|2022-03-29 01:50:00|6897.7|6895.9|6900.2|6898.4|6901.6|6899.8|6896.3|6894.5|329
1648518900000|2022-03-29 01:55:00|6900.4|6898.6|6905.4|6903.6|6905.5|6903.7|6899.1|6897.2|314
1648519200000|2022-03-29 02:00:00|6905.6|6903.8|6903.4|6901.6|6905.7|6903.9|6902.9|6900.5|284
1648519500000|2022-03-29 02:05:00|6903.5|6901.7|6903.8|6902|6905.1|6902.9|6902.8|6900.9|257
1648519800000|2022-03-29 02:10:00|6903.7|6901.9|6905|6903.2|6905.7|6903.7|6903.7|6901.4|238
1648520100000|2022-03-29 02:15:00|6905.1|6903.3|6905.5|6903.7|6906|6904|6904.5|6902.4|233
1648520400000|2022-03-29 02:20:00|6905.4|6903.6|6904.6|6902.8|6905.7|6903.7|6904.2|6902.3|283
1648520700000|2022-03-29 02:25:00|6904.7|6902.9|6901.5|6899.7|6905.5|6903.2|6901.2|6899.4|249
1648521000000|2022-03-29 02:30:00|6901.4|6899.6|6900.4|6897.4|6903.2|6901.3|6899.8|6897.3|282
1648521300000|2022-03-29 02:35:00|6900.3|6897.3|6901.1|6899.3|6901.2|6899.3|6898.6|6896.3|335
1648521600000|2022-03-29 02:40:00|6901.2|6899.4|6904|6902.2|6905.1|6902.6|6900.7|6898.3|265
1648521900000|2022-03-29 02:45:00|6903.9|6902.1|6903.6|6901.8|6905.2|6902.8|6903|6900.8|144
1648522200000|2022-03-29 02:50:00|6903.5|6901.7|6905.2|6902.2|6906.1|6903.8|6903|6900.9|211
1648522500000|2022-03-29 02:55:00|6905.1|6902.1|6903.8|6902|6905.3|6903.1|6903.2|6901|263
1648522800000|2022-03-29 03:00:00|6903.9|6902.1|6902.1|6900.3|6904.2|6902.3|6901.9|6899.5|294
1648523100000|2022-03-29 03:05:00|6902.2|6900.4|6902.6|6900.8|6904.7|6902.4|6902.1|6900.3|173
1648523400000|2022-03-29 03:10:00|6902.7|6900.9|6904.6|6902.8|6906|6904.2|6902.6|6900.5|172
1648523700000|2022-03-29 03:15:00|6904.5|6902.7|6902.7|6900.9|6904.7|6902.8|6902.3|6900|191
1648524000000|2022-03-29 03:20:00|6902.8|6901|6901.8|6900|6904.1|6901.4|6901.5|6899.4|203
1648524300000|2022-03-29 03:25:00|6901.7|6899.9|6901.5|6899.7|6903.1|6901|6900.9|6898.5|170
1648524600000|2022-03-29 03:30:00|6901.4|6899.6|6898.8|6897|6902.1|6900.2|6898.5|6896.7|314
1648524900000|2022-03-29 03:35:00|6898.9|6897.1|6898.1|6896.3|6899.5|6897.7|6894.6|6892.4|372
1648525200000|2022-03-29 03:40:00|6898.2|6896.4|6899.6|6896.6|6900.1|6897.7|6897.5|6895|269
1648525500000|2022-03-29 03:45:00|6899.7|6896.7|6899.2|6897.4|6901.6|6899.1|6899|6896.6|250
1648525800000|2022-03-29 03:50:00|6899.1|6897.3|6898.9|6897.1|6900|6897.9|6898.2|6895.8|264
1648526100000|2022-03-29 03:55:00|6898.7|6896.9|6899.3|6897.5|6901.3|6899.5|6897.4|6895.6|273
1648526400000|2022-03-29 04:00:00|6899.4|6897.6|6900.5|6898.7|6900.5|6898.7|6898.8|6896.5|155
1648526700000|2022-03-29 04:05:00|6900.6|6898.8|6901.4|6899.6|6902.1|6900|6900|6897.9|185
1648527000000|2022-03-29 04:10:00|6901.5|6899.7|6901|6898|6903.5|6901.1|6900.4|6897.9|209
1648527300000|2022-03-29 04:15:00|6900.5|6898.7|6901.7|6899.9|6902.5|6900.7|6900.3|6897.9|185
1648527600000|2022-03-29 04:20:00|6901.6|6899.8|6900.4|6898.6|6902.3|6900.5|6900.1|6897.9|278
1648527900000|2022-03-29 04:25:00|6900.3|6898.5|6900.9|6899.1|6902|6900.2|6900.3|6898.4|199
1648528200000|2022-03-29 04:30:00|6900.8|6899|6902.2|6900.4|6902.9|6901.1|6900.8|6898.8|244
1648528500000|2022-03-29 04:35:00|6902.3|6900.5|6899.6|6897.8|6902.3|6900.5|6899.3|6897.5|269
1648528800000|2022-03-29 04:40:00|6899.5|6897.7|6899.4|6897.6|6901|6899|6898.7|6896.9|231
1648529100000|2022-03-29 04:45:00|6899.3|6897.5|6899.3|6897.5|6899.6|6897.7|6898.1|6895.9|215
1648529400000|2022-03-29 04:50:00|6899.2|6897.4|6898.3|6896.5|6899.3|6897.5|6897.4|6895.6|182
1648529700000|2022-03-29 04:55:00|6898.2|6896.4|6895.9|6894.1|6898.3|6896.5|6895.8|6893.4|172
1648530000000|2022-03-29 05:00:00|6896|6894.2|6897.3|6895.5|6898.2|6896.4|6895.8|6894|219
1648530300000|2022-03-29 05:05:00|6897.1|6895.3|6897.3|6895.5|6899.4|6897.1|6896.7|6894.4|177
1648530600000|2022-03-29 05:10:00|6897.4|6895.6|6898.3|6896.5|6898.8|6897|6896.7|6894.4|296
1648530900000|2022-03-29 05:15:00|6898.4|6896.6|6895.9|6894.1|6899.5|6897.7|6895.8|6894|193
1648531200000|2022-03-29 05:20:00|6896.5|6893.5|6895.6|6893.8|6896.7|6894.9|6895.3|6893.2|217
1648531500000|2022-03-29 05:25:00|6895.5|6893.7|6896.2|6894.4|6897.9|6896.1|6895.5|6893.7|195
1648531800000|2022-03-29 05:30:00|6895.8|6894|6899.1|6897.3|6899.2|6897.4|6895|6892.9|216
1648532100000|2022-03-29 05:35:00|6899|6897.2|6897|6895.2|6899.8|6898|6896.1|6893.8|209
1648532400000|2022-03-29 05:40:00|6897.1|6895.3|6898.6|6896.8|6899.3|6897.5|6896.9|6895.1|216
1648532700000|2022-03-29 05:45:00|6898.7|6896.9|6900.8|6899|6901.8|6900|6898|6896.2|285
1648533000000|2022-03-29 05:50:00|6900.7|6898.9|6904|6902.2|6904.5|6902.7|6899.9|6898.1|259
1648533300000|2022-03-29 05:55:00|6903.9|6902.1|6902.6|6900.8|6904.6|6902.8|6902.4|6900|309
1648533600000|2022-03-29 06:00:00|6902.3|6900.5|6903.9|6902.1|6904|6902.2|6900.7|6898.9|410
1648533900000|2022-03-29 06:05:00|6904|6902.2|6903.4|6901.6|6904.9|6902.8|6902.4|6900.6|242
1648534200000|2022-03-29 06:10:00|6903.5|6901.7|6901.4|6899.6|6904.3|6902.5|6900.9|6899.1|345
1648534500000|2022-03-29 06:15:00|6901.6|6899.8|6902.4|6899.4|6902.7|6900.6|6899.3|6897.5|333
1648534800000|2022-03-29 06:20:00|6901.8|6900|6902.6|6900.8|6903.1|6901|6901|6898.7|359
1648535100000|2022-03-29 06:25:00|6902.5|6900.7|6903.1|6901.3|6905.8|6903.8|6902.4|6900|319
1648535400000|2022-03-29 06:30:00|6903.2|6901.4|6904.8|6903|6905.8|6904|6902.1|6900.3|375
1648535700000|2022-03-29 06:35:00|6904.9|6903.1|6908.4|6906.6|6909.2|6907.4|6904.9|6903.1|377
1648536000000|2022-03-29 06:40:00|6908.3|6906.5|6909.6|6907.8|6910.4|6908.2|6907.5|6905.7|297
1648536300000|2022-03-29 06:45:00|6909.5|6907.7|6909.6|6907.8|6911.1|6908.9|6908.5|6906.3|384
1648536600000|2022-03-29 06:50:00|6909.5|6907.7|6909.5|6907.7|6910.4|6908|6907.4|6904.9|360
1648536900000|2022-03-29 06:55:00|6909.4|6907.6|6911.6|6908.6|6914.6|6912.3|6906.4|6904.2|462
1648537200000|2022-03-29 07:00:00|6911.5|6908.5|6910.4|6907.4|6913.6|6910.9|6908.9|6906.4|551
1648537500000|2022-03-29 07:05:00|6910.5|6907.5|6907.5|6905.7|6910.6|6908.2|6907.3|6905.4|369
1648537800000|2022-03-29 07:10:00|6907.4|6905.6|6905.9|6904.1|6907.9|6905.6|6904.3|6902|458
1648538100000|2022-03-29 07:15:00|6906|6904.2|6906.5|6904.7|6907.9|6905.9|6905|6902.8|427
1648538400000|2022-03-29 07:20:00|6906.6|6904.8|6910.4|6908.6|6911.4|6909.2|6905.6|6903.3|465
1648538700000|2022-03-29 07:25:00|6910.5|6908.7|6908.5|6906.7|6910.5|6908.7|6907.8|6905.1|383
1648539000000|2022-03-29 07:30:00|6908.6|6906.8|6908.3|6906.5|6909.6|6907.4|6906.2|6903.8|428
1648539300000|2022-03-29 07:35:00|6908.2|6906.4|6904.8|6903|6908.4|6906.6|6903.6|6901.8|268
1648539600000|2022-03-29 07:40:00|6904.7|6902.9|6901.1|6899.3|6905.2|6903.4|6900.8|6898.7|350
1648539900000|2022-03-29 07:45:00|6900.9|6899.1|6900.7|6898.9|6902.7|6900.5|6898.9|6896.5|421
1648540200000|2022-03-29 07:50:00|6900.6|6898.8|6898.4|6896.6|6901.4|6899.6|6896.4|6894.2|354
1648540500000|2022-03-29 07:55:00|6898.3|6896.5|6895.6|6892.6|6900.4|6898.6|6895|6892.6|399
1648540800000|2022-03-29 08:00:00|6895|6893.2|6892.7|6890.9|6895.5|6893.2|6889.7|6887.3|439
1648541100000|2022-03-29 08:05:00|6892.8|6891|6894.5|6892.7|6894.7|6892.9|6890.3|6888.4|356
1648541400000|2022-03-29 08:10:00|6894.6|6892.8|6892.7|6890.9|6895.4|6893.6|6892.3|6890.5|312
1648541700000|2022-03-29 08:15:00|6892.6|6890.8|6893.9|6892.1|6896.2|6894.4|6892.1|6890|287
1648542000000|2022-03-29 08:20:00|6893.8|6892|6894.8|6893|6897.6|6895.8|6893.8|6892|276
1648542300000|2022-03-29 08:25:00|6894.7|6892.9|6892|6890.2|6895|6893.1|6890.5|6888.7|361
1648542600000|2022-03-29 08:30:00|6891.9|6890.1|6889.4|6887.6|6892.4|6890.6|6889.1|6887.3|344
1648542900000|2022-03-29 08:35:00|6889.3|6887.5|6883.6|6881.8|6892.2|6890.4|6883.5|6881|417
1648543200000|2022-03-29 08:40:00|6883.7|6881.9|6884.1|6882.3|6884.4|6882.6|6882|6880.2|368
1648543500000|2022-03-29 08:45:00|6884|6882.2|6883.1|6881.3|6884.6|6882.8|6881.9|6880.1|377
1648543800000|2022-03-29 08:50:00|6883.2|6881.4|6879.7|6877.9|6883.4|6881.6|6879.6|6877.8|342
1648544100000|2022-03-29 08:55:00|6879.8|6878|6880.2|6878.4|6881.3|6879.5|6878.6|6876.8|328
1648544400000|2022-03-29 09:00:00|6880.1|6878.3|6880.2|6878.4|6881.4|6879.6|6878.6|6876.8|358
1648544700000|2022-03-29 09:05:00|6880.3|6878.5|6887.5|6884.5|6892.4|6889.4|6880.1|6878.3|550
1648545000000|2022-03-29 09:10:00|6887.8|6884.8|6887.6|6885.8|6891.1|6888.1|6886.4|6884|596
1648545300000|2022-03-29 09:15:00|6887.7|6885.9|6891.6|6888.6|6892.7|6890.9|6887.6|6885.4|548
1648545600000|2022-03-29 09:20:00|6891.5|6888.5|6890.1|6888.3|6891.5|6889.1|6889|6886.5|383
1648545900000|2022-03-29 09:25:00|6890.2|6888.4|6889.1|6887.3|6891|6889.1|6888.5|6886.6|301
1648546200000|2022-03-29 09:30:00|6889|6887.2|6889.9|6888.1|6891.6|6889.8|6888.8|6886.4|322
1648546500000|2022-03-29 09:35:00|6889.8|6888|6890.3|6888.5|6891.3|6889.5|6888.6|6886.8|380
1648546800000|2022-03-29 09:40:00|6890.9|6887.9|6894.4|6892.6|6894.5|6892.7|6889.9|6887.5|402
1648547100000|2022-03-29 09:45:00|6894.5|6892.7|6895.4|6893.6|6896.5|6894.6|6893.6|6891.4|388
1648547400000|2022-03-29 09:50:00|6895.3|6893.5|6896.1|6894.3|6896.7|6894.9|6894|6892.2|412
1648547700000|2022-03-29 09:55:00|6896|6894.2|6892.4|6890.6|6896.9|6895.1|6892.3|6890.5|363
1648548000000|2022-03-29 10:00:00|6892.5|6890.7|6895.7|6893.9|6895.9|6894.1|6892.2|6889.8|351
1648548300000|2022-03-29 10:05:00|6895.6|6893.8|6894.2|6892.4|6896.1|6894.3|6894.1|6892.3|327
1648548600000|2022-03-29 10:10:00|6894.3|6892.5|6892.9|6891.1|6895.7|6893.8|6892.3|6890.5|411
1648548900000|2022-03-29 10:15:00|6892.8|6891|6896.6|6894.8|6898.1|6896|6892.5|6890.7|372
1648549200000|2022-03-29 10:20:00|6896.8|6895|6899.3|6897.5|6901.2|6899.4|6896.1|6894.3|399
1648549500000|2022-03-29 10:25:00|6899.5|6897.7|6900.7|6898.9|6902.6|6900.4|6898.3|6896.1|437
1648549800000|2022-03-29 10:30:00|6900.6|6898.8|6899.2|6897.4|6901.4|6899.6|6898.1|6896.3|353
1648550100000|2022-03-29 10:35:00|6899.5|6897.7|6897.4|6895.6|6899.8|6898|6896.4|6894.5|280
1648550400000|2022-03-29 10:40:00|6897.2|6895.4|6898.4|6896.6|6899.6|6897.8|6895.9|6894.1|310
1648550700000|2022-03-29 10:45:00|6898.2|6896.4|6899.8|6898|6900.9|6899|6898.1|6896.3|316
1648551000000|2022-03-29 10:50:00|6899.9|6898.1|6902.6|6900.8|6903.9|6902.1|6899.7|6897.9|342
1648551300000|2022-03-29 10:55:00|6902.4|6900.6|6899.4|6897.6|6902.7|6900.9|6898.7|6896.9|371
1648551600000|2022-03-29 11:00:00|6899.3|6897.5|6901.2|6899.4|6901.6|6899.8|6898.7|6896.9|358
1648551900000|2022-03-29 11:05:00|6901.3|6899.5|6904.2|6902.4|6904.8|6903|6901.3|6899.5|341
1648552200000|2022-03-29 11:10:00|6904.1|6902.3|6899.5|6897.7|6904.1|6902.3|6899.5|6897.7|313
1648552500000|2022-03-29 11:15:00|6899.6|6897.8|6900.1|6898.3|6900.7|6898.9|6898.9|6897.1|262
1648552800000|2022-03-29 11:20:00|6900.4|6898.6|6898.1|6896.3|6900.4|6898.6|6897.3|6895.5|334
1648553100000|2022-03-29 11:25:00|6898|6896.2|6897|6895.2|6899.7|6897.9|6896.5|6894.7|401
1648553400000|2022-03-29 11:30:00|6897.1|6895.3|6893.8|6892|6897.6|6895.5|6893.8|6892|334
1648553700000|2022-03-29 11:35:00|6893.7|6891.9|6895.7|6893.9|6896.6|6894.7|6893.7|6891.9|460
1648554000000|2022-03-29 11:40:00|6895.8|6894|6898.1|6895.1|6901.1|6898.6|6894.7|6892.4|677
1648554300000|2022-03-29 11:45:00|6898|6895|6910.7|6907.7|6913.2|6910.5|6898|6895|774
1648554600000|2022-03-29 11:50:00|6910|6908.2|6916.2|6914.4|6916.8|6914.5|6909.5|6907.2|764
1648554900000|2022-03-29 11:55:00|6916|6914.2|6911.4|6908.4|6916.7|6914.3|6909.6|6906.8|676
1648555200000|2022-03-29 12:00:00|6911.6|6908.6|6910.7|6908.9|6916.1|6913.9|6909.8|6907.4|616
1648555500000|2022-03-29 12:05:00|6911.1|6909.3|6907.4|6904.4|6915.6|6913.1|6906.5|6904|579
1648555800000|2022-03-29 12:10:00|6907.6|6904.6|6905.7|6902.7|6910.1|6907.6|6902.1|6899.9|635
1648556100000|2022-03-29 12:15:00|6905.1|6903.3|6898|6895|6907.1|6904.8|6896.2|6893.8|573
1648556400000|2022-03-29 12:20:00|6897.2|6895.4|6894.5|6891.5|6901.6|6898.6|6892.5|6890|625
1648556700000|2022-03-29 12:25:00|6894.3|6892.7|6892.7|6889.7|6896.1|6893.8|6891.3|6888.9|609
1648557000000|2022-03-29 12:30:00|6892.5|6889.5|6883.3|6880.3|6893.7|6891.3|6879.1|6876.3|687
1648557300000|2022-03-29 12:35:00|6883.2|6880.2|6887.1|6884.1|6889.5|6886.5|6877.8|6874.8|704
1648557600000|2022-03-29 12:40:00|6887|6884|6889.2|6886.2|6891.8|6888.8|6879.3|6876.3|768
1648557900000|2022-03-29 12:45:00|6889.3|6886.3|6898.4|6896.6|6899.6|6896.8|6888.1|6885.6|690
1648558200000|2022-03-29 12:50:00|6899.1|6896.1|6895.3|6892.3|6901.8|6898.9|6894.1|6891.1|682
1648558500000|2022-03-29 12:55:00|6895.4|6892.4|6900.9|6897.9|6901|6898.2|6894.9|6892.3|655
1648558800000|2022-03-29 13:00:00|6900.8|6897.8|6896|6893|6900.8|6897.8|6894.1|6891.4|589
1648559100000|2022-03-29 13:05:00|6896.1|6893.1|6901.4|6898.4|6902.1|6899.5|6896.1|6893.1|533
1648559400000|2022-03-29 13:10:00|6900.8|6899|6894.1|6891.1|6902.3|6899.7|6893.9|6891|521
1648559700000|2022-03-29 13:15:00|6894.7|6891.7|6895.1|6892.1|6898.6|6896.2|6892.7|6889.7|551
1648560000000|2022-03-29 13:20:00|6895|6892|6895.5|6892.5|6896.7|6894.1|6891|6888.6|565
1648560300000|2022-03-29 13:25:00|6895.6|6892.6|6898.8|6897|6899.6|6897.2|6894.2|6891.6|525
1648560600000|2022-03-29 13:30:00|6898.6|6896.8|6902.3|6899.3|6904.6|6902.1|6898.5|6896.2|572
1648560900000|2022-03-29 13:35:00|6901.8|6900|6901.5|6898.5|6903.3|6900.4|6896.8|6894.8|571
1648561200000|2022-03-29 13:40:00|6901.6|6898.6|6899.7|6897.9|6904.3|6901.7|6899.7|6896.9|487
1648561500000|2022-03-29 13:45:00|6899.8|6898|6898.5|6895.5|6901.3|6899.1|6897.3|6894.9|510
1648561800000|2022-03-29 13:50:00|6897.4|6895.6|6902|6900.2|6903.7|6901.9|6895.1|6892.6|529
1648562100000|2022-03-29 13:55:00|6902.4|6900.6|6908.3|6905.3|6910|6906|6902.4|6900.1|478
1648562400000|2022-03-29 14:00:00|6910.8|6906.8|6907.2|6904.2|6913|6910.4|6905.2|6902.2|533
1648562700000|2022-03-29 14:05:00|6907.1|6904.1|6910.5|6907.5|6912|6909.6|6906.7|6903.7|464
1648563000000|2022-03-29 14:10:00|6910.8|6907.8|6906.4|6904.6|6915.8|6913.5|6905.8|6904|530
1648563300000|2022-03-29 14:15:00|6907|6905.2|6908.2|6906.4|6910.8|6908.3|6907|6904.1|512
1648563600000|2022-03-29 14:20:00|6908|6906.2|6909.9|6906.9|6912.1|6909.1|6907.5|6905.1|419
1648563900000|2022-03-29 14:25:00|6909.8|6906.8|6910.6|6908.8|6913.2|6910.7|6908.9|6906.1|449
1648564200000|2022-03-29 14:30:00|6910.8|6909|6916.8|6913.8|6917.6|6915.3|6909|6906.2|533
1648564500000|2022-03-29 14:35:00|6916.9|6913.9|6920.3|6917.3|6920.4|6917.9|6914.7|6911.7|561
1648564800000|2022-03-29 14:40:00|6920.4|6917.4|6924.1|6921.1|6928.4|6925.3|6916.3|6913.3|726
1648565100000|2022-03-29 14:45:00|6923.5|6921.7|6921|6918|6925.9|6923|6918|6915.7|616
1648565400000|2022-03-29 14:50:00|6920.7|6918.9|6918.6|6916.8|6921.5|6919.1|6912.3|6909.9|646
1648565700000|2022-03-29 14:55:00|6918.5|6916.7|6923.2|6921.4|6927.6|6925.5|6916.6|6914.5|653
1648566000000|2022-03-29 15:00:00|6923|6921.2|6920.1|6917.1|6924.8|6923|6918.9|6916.6|619
1648566300000|2022-03-29 15:05:00|6920|6917|6922.3|6920.5|6924.5|6922.3|6918.5|6916.3|527
1648566600000|2022-03-29 15:10:00|6922.1|6920.3|6924.3|6922.5|6926.2|6923.9|6921.9|6919.6|430
1648566900000|2022-03-29 15:15:00|6925|6922|6924.5|6922.7|6927.4|6925|6921.5|6919.1|397
1648567200000|2022-03-29 15:20:00|6924.4|6922.6|6925.3|6923.5|6927.2|6924.9|6923.4|6921.2|356
1648567500000|2022-03-29 15:25:00|6925.4|6923.6|6928.4|6925.4|6929.7|6927.1|6924|6921.9|554
1648567800000|2022-03-29 15:30:00|6928.5|6925.5|6928.3|6926.5|6929.6|6927.4|6926.7|6924.7|479
1648568100000|2022-03-29 15:35:00|6928.2|6926.4|6925.9|6924.1|6929.7|6927.2|6924|6922.1|447
1648568400000|2022-03-29 15:40:00|6925.8|6924|6927.9|6926.1|6929.1|6927|6924.4|6922.3|442
1648568700000|2022-03-29 15:45:00|6928|6926.2|6926.7|6924.9|6928.5|6926.4|6925.8|6923.4|454
1648569000000|2022-03-29 15:50:00|6926.6|6924.8|6930.2|6927.2|6931.1|6929|6925.3|6923.3|496
1648569300000|2022-03-29 15:55:00|6930.1|6927.1|6927.4|6925.6|6930.1|6927.5|6925|6922.6|400
1648569600000|2022-03-29 16:00:00|6927.5|6925.7|6922.2|6920.4|6928.1|6925.7|6920.2|6918.1|490
1648569900000|2022-03-29 16:05:00|6922.3|6920.5|6918.1|6916.3|6922.8|6920.7|6917.6|6915.8|386
1648570200000|2022-03-29 16:10:00|6918.2|6916.4|6920.4|6918.6|6921.5|6919.6|6917.6|6915.8|344
1648570500000|2022-03-29 16:15:00|6920.3|6918.5|6923.7|6921.9|6923.8|6922|6919.6|6917.5|293
1648570800000|2022-03-29 16:20:00|6923.8|6922|6924.5|6922.7|6925|6922.9|6923.3|6921.5|283
1648571100000|2022-03-29 16:25:00|6924.2|6922.4|6924.2|6922.4|6925.5|6923.2|6922.9|6921.1|296
1648571400000|2022-03-29 16:30:00|6924.3|6922.5|6918.7|6916.9|6924.8|6922.8|6917.8|6915.5|425
1648571700000|2022-03-29 16:35:00|6918.6|6916.8|6920.3|6918.5|6921.4|6919.6|6918.1|6915.9|358
1648572000000|2022-03-29 16:40:00|6920.4|6918.6|6919.2|6917.4|6921.3|6919.5|6917.8|6916|315
1648572300000|2022-03-29 16:45:00|6919.3|6917.5|6917.3|6915.5|6919.4|6917.6|6916.4|6914.6|351
1648572600000|2022-03-29 16:50:00|6917.4|6915.6|6918.6|6916.8|6919.4|6917.6|6916.5|6914.5|327
1648572900000|2022-03-29 16:55:00|6918.5|6916.7|6919.7|6917.9|6919.8|6918|6918.3|6916.4|278
1648573200000|2022-03-29 17:00:00|6919.6|6917.8|6919.2|6917.4|6920.7|6918.9|6917.6|6915.8|438
1648573500000|2022-03-29 17:05:00|6918.9|6917.1|6920.4|6918.6|6921|6919.2|6918.6|6916.8|376
1648573800000|2022-03-29 17:10:00|6920.5|6918.7|6921.4|6919.6|6922.3|6920.5|6920.2|6918.4|313
1648574100000|2022-03-29 17:15:00|6921.5|6919.7|6921.3|6919.5|6922.9|6921.1|6919.7|6917.9|351
1648574400000|2022-03-29 17:20:00|6921.2|6919.4|6920.6|6918.8|6922.8|6920.7|6920.1|6917.9|272
1648574700000|2022-03-29 17:25:00|6920.7|6918.9|6919.4|6917.6|6921.5|6919.4|6919.3|6916.9|403
1648575000000|2022-03-29 17:30:00|6919.5|6917.7|6922.2|6920.4|6922.6|6920.7|6919.3|6916.9|343
1648575300000|2022-03-29 17:35:00|6922.3|6920.5|6923.5|6921.7|6923.6|6921.8|6921.1|6919|243
1648575600000|2022-03-29 17:40:00|6923.6|6921.8|6923.5|6921.7|6925.6|6923.4|6922.3|6920.5|321
1648575900000|2022-03-29 17:45:00|6923.7|6921.9|6924.1|6922.3|6924.3|6922.5|6921.6|6919.8|316
1648576200000|2022-03-29 17:50:00|6924|6922.2|6921|6919.2|6924.4|6922.6|6920.3|6918.5|274
1648576500000|2022-03-29 17:55:00|6921.1|6919.3|6924|6920.9|6924.7|6922.7|6920.7|6918.9|266
1648576800000|2022-03-29 18:00:00|6923.9|6920.5|6924.5|6922.7|6924.7|6922.9|6922.4|6920.5|219
1648577100000|2022-03-29 18:05:00|6924.4|6922.6|6925.1|6923.3|6925.8|6924|6923.5|6921.7|164
1648577400000|2022-03-29 18:10:00|6925|6923.2|6925.4|6923.6|6925.5|6923.7|6924.2|6922|239
1648577700000|2022-03-29 18:15:00|6925.5|6923.7|6925.4|6923.6|6926|6924|6924.9|6922.9|222
1648578000000|2022-03-29 18:20:00|6925.2|6923.4|6927.5|6924.5|6927.5|6925.1|6924.5|6922.4|237
1648578300000|2022-03-29 18:25:00|6926.9|6925.1|6930.7|6928.9|6930.9|6929.1|6926.6|6924.8|241
1648578600000|2022-03-29 18:30:00|6930.8|6929|6934|6932.2|6934.6|6932.2|6930.8|6929|230
1648578900000|2022-03-29 18:35:00|6934.5|6932.7|6938.6|6936.8|6939.5|6937.7|6934.4|6932.1|256
1648579200000|2022-03-29 18:40:00|6938.7|6936.9|6939.8|6938|6940.5|6938.7|6938.6|6936.5|230
1648579500000|2022-03-29 18:45:00|6939.7|6937.9|6940.1|6938.3|6940.7|6938.9|6938.7|6936.9|214
1648579800000|2022-03-29 18:50:00|6940|6938.2|6940.4|6938.6|6941.2|6939.4|6939.3|6937|268
1648580100000|2022-03-29 18:55:00|6940.3|6938.5|6946.2|6944.4|6947.3|6944.9|6940.2|6938.4|367
1648580400000|2022-03-29 19:00:00|6945.6|6943.8|6945.1|6942.1|6945.6|6943.8|6942.6|6940.2|350
1648580700000|2022-03-29 19:05:00|6944.5|6942.7|6941.4|6939.6|6945.4|6942.7|6940.9|6938.5|293
1648581000000|2022-03-29 19:10:00|6941.5|6939.7|6941.9|6940.1|6942.5|6940.2|6940.1|6937.7|280
1648581300000|2022-03-29 19:15:00|6942.3|6939.3|6942.8|6941|6943.6|6941.2|6941.5|6939.1|285
1648581600000|2022-03-29 19:20:00|6942.7|6940.9|6942.9|6939.9|6945.1|6942.9|6941.6|6939.3|279
1648581900000|2022-03-29 19:25:00|6943|6940|6942.6|6940.8|6944.7|6942.4|6941.9|6939.5|289
1648582200000|2022-03-29 19:30:00|6942.7|6940.9|6942.1|6940.3|6943.5|6941.3|6941.6|6939.2|244
1648582500000|2022-03-29 19:35:00|6942|6940.2|6943.6|6941.8|6943.6|6941.8|6941.8|6939.3|269
1648582800000|2022-03-29 19:40:00|6943.7|6941.9|6944.5|6942.7|6945.4|6943.6|6943.6|6941.3|286
1648583100000|2022-03-29 19:45:00|6944.4|6942.6|6944|6941|6945.4|6943.6|6943.1|6940.9|250
1648583400000|2022-03-29 19:50:00|6943.6|6941.8|6943.5|6941.7|6944.7|6942.9|6942.2|6940|357
1648583700000|2022-03-29 19:55:00|6943.6|6941.8|6942.1|6940.3|6945.1|6943.1|6941.3|6939.5|383
1648584000000|2022-03-29 20:00:00|6942|6940.2|6941.3|6939.5|6944.2|6942.1|6941.2|6939|289
1648584300000|2022-03-29 20:05:00|6941.4|6939.6|6942|6939|6942.2|6939.6|6940.6|6938.3|207
1648584600000|2022-03-29 20:10:00|6941.3|6939.5|6939.9|6938.1|6942.2|6939.6|6939.8|6937.3|149
1648584900000|2022-03-29 20:15:00|6941.1|6938.2|6940|6938.2|6941.2|6938.7|6938.6|6936.8|117
1648585200000|2022-03-29 20:20:00|6940.2|6938.4|6938.7|6936.9|6940.6|6938.4|6938|6935.8|170
1648585500000|2022-03-29 20:25:00|6938.6|6936.8|6938.1|6936.3|6940|6937.6|6937.9|6935.7|170
1648585800000|2022-03-29 20:30:00|6938|6936.2|6936.8|6935|6938.6|6936.8|6936.6|6934.2|64
1648586100000|2022-03-29 20:35:00|6936.7|6934.9|6937|6935.2|6937.9|6935.6|6936.7|6934.4|82
1648586400000|2022-03-29 20:40:00|6936.9|6935.1|6937.1|6934.1|6937.7|6935.3|6936.5|6934.1|78
1648586700000|2022-03-29 20:45:00|6937.2|6934.2|6935.9|6934.1|6938.1|6935.6|6935.9|6933.7|94
1648587000000|2022-03-29 20:50:00|6936.6|6933.6|6938|6935|6938.7|6936.2|6935.8|6933.5|133
1648587300000|2022-03-29 20:55:00|6937.9|6934.9|6936.9|6933.9|6938.7|6934.9|6936.2|6932.2|268
1648587600000|2022-03-29 21:00:00|6926.4|6922.4|6933.8|6929.8|6936.4|6932.4|6920.9|6916.9|94
1648587900000|2022-03-29 21:05:00|6932.3|6928.3|6932.2|6928.2|6933.8|6929.8|6931.1|6927.1|87
1648588200000|2022-03-29 21:10:00|6932.1|6928.1|6931.7|6927.7|6933.2|6929.2|6930.1|6926.1|134
1648588500000|2022-03-29 21:15:00|6931.9|6927.9|6933.1|6929.1|6933.6|6929.6|6930.9|6926.9|134
1648588800000|2022-03-29 21:20:00|6932.2|6928.2|6934.1|6930.1|6935.4|6931.4|6930.8|6926.8|182
1648589100000|2022-03-29 21:25:00|6934.2|6930.2|6934.1|6930.1|6937.2|6933.2|6933.9|6929.9|170
1648589400000|2022-03-29 21:30:00|6933.8|6929.8|6934.4|6930.4|6936.2|6932.2|6933.8|6929.8|158
1648589700000|2022-03-29 21:35:00|6934.6|6930.6|6934.5|6930.5|6935.1|6931.1|6933.8|6929.8|146
1648590000000|2022-03-29 21:40:00|6934.4|6930.4|6937.7|6933.7|6939.6|6935.6|6932.8|6928.8|257
1648590300000|2022-03-29 21:45:00|6937.5|6933.5|6937.8|6933.8|6938.1|6934.1|6936.8|6933|107
1648590600000|2022-03-29 21:50:00|6937.9|6933.9|6937.6|6933.6|6938.8|6934.8|6936.8|6933|121
1648590900000|2022-03-29 21:55:00|6937.7|6933.7|6938.4|6934.4|6938.9|6934.9|6936.6|6933.2|124
1648591200000|2022-03-29 22:00:00|6939|6935|6939.2|6935.2|6940.2|6936.2|6938.5|6934.5|190
1648591500000|2022-03-29 22:05:00|6939.3|6935.3|6939.4|6936.4|6940.7|6936.8|6938.7|6935.2|261
1648591800000|2022-03-29 22:10:00|6939.5|6936.5|6937.2|6934.2|6939.8|6936.7|6937.1|6934.1|151
1648592100000|2022-03-29 22:15:00|6937.1|6934.1|6938.4|6935.4|6938.6|6935.6|6936.5|6933.6|141
1648592400000|2022-03-29 22:20:00|6938.3|6935.3|6940.7|6937.7|6941.8|6938.8|6938|6934.4|154
1648592700000|2022-03-29 22:25:00|6940.6|6937.6|6941.4|6938.4|6941.6|6938.6|6939.6|6936.6|178
1648593000000|2022-03-29 22:30:00|6941.3|6938.3|6941.3|6939.5|6942.2|6939.5|6941|6938|181
1648593300000|2022-03-29 22:35:00|6941.6|6938.6|6942.5|6939.5|6942.7|6939.7|6940.6|6937.7|114
1648593600000|2022-03-29 22:40:00|6942.6|6939.6|6945|6942|6946|6943|6942.3|6939.3|141
1648593900000|2022-03-29 22:45:00|6945.1|6942.1|6945.9|6942.9|6946|6943|6944.1|6941.1|101
1648594200000|2022-03-29 22:50:00|6945.8|6942.8|6944.9|6941.9|6946|6943|6944.9|6941.9|42
1648594500000|2022-03-29 22:55:00|6944.8|6941.8|6943.5|6940.5|6944.9|6941.9|6943.4|6940.4|95
1648594800000|2022-03-29 23:00:00|6943.6|6940.6|6945.2|6942.2|6946.3|6943.3|6943.5|6940.5|199
1648595100000|2022-03-29 23:05:00|6945.1|6942.1|6945|6942|6945.2|6942.2|6943.4|6940.9|160
1648595400000|2022-03-29 23:10:00|6944.9|6941.9|6945|6942|6945.2|6942.2|6943.6|6940.6|230
1648595700000|2022-03-29 23:15:00|6944.9|6941.9|6946|6943|6946.5|6943.5|6944.6|6941.6|214
1648596000000|2022-03-29 23:20:00|6945.7|6942.7|6942.5|6939.5|6945.8|6942.8|6942.5|6939.5|188
1648596300000|2022-03-29 23:25:00|6942.6|6939.6|6942.5|6939.5|6942.8|6940.1|6940.8|6938.4|214
1648596600000|2022-03-29 23:30:00|6942.4|6939.4|6941.3|6938.3|6942.5|6940.1|6940.7|6937.8|263
1648596900000|2022-03-29 23:35:00|6941.4|6938.4|6944|6941|6944.1|6941.1|6940.4|6937.6|202
1648597200000|2022-03-29 23:40:00|6943.9|6940.9|6947.1|6945.3|6947.9|6945.6|6943.8|6940.8|257
1648597500000|2022-03-29 23:45:00|6947.2|6945.4|6947|6944|6949.9|6947.2|6945.8|6943.9|163
1648597800000|2022-03-29 23:50:00|6946.9|6943.9|6942.1|6940.3|6947.5|6945.1|6941.9|6939.5|191
1648598100000|2022-03-29 23:55:00|6942|6940.2|6943.9|6940.9|6944.1|6941.7|6941.6|6939.1|257
1648598400000|2022-03-30 00:00:00|6943.8|6940.8|6941.8|6938.8|6943.8|6940.8|6938.7|6935.7|505
1648598700000|2022-03-30 00:05:00|6941.7|6938.7|6943.3|6941.5|6944.2|6941.5|6940.9|6938.4|464
1648599000000|2022-03-30 00:10:00|6943.2|6941.4|6944.3|6941.3|6944.3|6941.9|6940|6937.8|311
1648599300000|2022-03-30 00:15:00|6943.5|6941.7|6945|6943.2|6945.6|6943.7|6942.9|6940.9|376
1648599600000|2022-03-30 00:20:00|6944.9|6943.1|6946|6944.2|6947.4|6945.6|6944.9|6943.1|290
1648599900000|2022-03-30 00:25:00|6945.9|6944.1|6945.9|6944.1|6947.3|6945.1|6944.7|6942.9|327
1648600200000|2022-03-30 00:30:00|6945.8|6944|6948.4|6946.6|6948.5|6946.7|6945.8|6943.9|381
1648600500000|2022-03-30 00:35:00|6948.3|6946.5|6948|6946.2|6949.9|6947.8|6946.8|6945|321
1648600800000|2022-03-30 00:40:00|6948.1|6946.3|6946|6944.2|6948.5|6946.7|6945.2|6943|334
1648601100000|2022-03-30 00:45:00|6946.1|6944.3|6943.9|6942.1|6947.1|6944.9|6943.6|6941.5|377
1648601400000|2022-03-30 00:50:00|6943.8|6942|6942.9|6941.1|6945.9|6944.1|6942.2|6940.2|437
1648601700000|2022-03-30 00:55:00|6943.2|6941.4|6949.1|6947.3|6949.3|6947.5|6942.8|6941|487
1648602000000|2022-03-30 01:00:00|6949.2|6947.4|6949.1|6947.3|6949.5|6947.7|6946.4|6944.6|513
1648602300000|2022-03-30 01:05:00|6949.2|6947.4|6948.6|6946.8|6950.7|6948.7|6947.4|6945.6|421
1648602600000|2022-03-30 01:10:00|6948.7|6946.9|6949.6|6946.6|6950.8|6949|6948.2|6946.2|411
1648602900000|2022-03-30 01:15:00|6949.7|6946.7|6951.8|6950|6952.6|6950.8|6948.6|6946.5|492
1648603200000|2022-03-30 01:20:00|6951.7|6949.9|6948.1|6946.3|6954.5|6952.1|6946.1|6944.1|482
1648603500000|2022-03-30 01:25:00|6948.6|6946.8|6950.2|6947.2|6953.1|6950.8|6948|6946.2|511
1648603800000|2022-03-30 01:30:00|6950.1|6947.1|6952.9|6951.1|6955.7|6953.5|6948.8|6946.6|449
1648604100000|2022-03-30 01:35:00|6953|6951.2|6949.2|6947.4|6954.1|6952.3|6948.3|6945.9|362
1648604400000|2022-03-30 01:40:00|6949.1|6947.3|6949.3|6947.5|6950.5|6948.5|6945.5|6943.7|385
1648604700000|2022-03-30 01:45:00|6949.4|6947.6|6950.5|6948.7|6952.8|6951|6948.7|6946.9|423
1648605000000|2022-03-30 01:50:00|6950.4|6948.6|6954.1|6952.3|6954.9|6953.1|6949.8|6948|388
1648605300000|2022-03-30 01:55:00|6954|6952.2|6956.4|6954.6|6956.9|6955.1|6953.1|6951.1|345
1648605600000|2022-03-30 02:00:00|6956.7|6954.9|6958.4|6956.6|6958.5|6956.7|6955.6|6953.3|311
1648605900000|2022-03-30 02:05:00|6958.5|6956.7|6958|6956.2|6959.6|6957.8|6956.5|6954.7|352
1648606200000|2022-03-30 02:10:00|6957.9|6956.1|6960.6|6958.8|6961.8|6959.7|6957.9|6956.1|311
1648606500000|2022-03-30 02:15:00|6960.5|6958.7|6961.2|6959.4|6961.5|6959.7|6959.4|6957.6|260
1648606800000|2022-03-30 02:20:00|6961.1|6959.3|6959.4|6957.6|6963|6960.9|6959.1|6957.3|347
1648607100000|2022-03-30 02:25:00|6959.5|6957.7|6959.8|6958|6960.9|6958.6|6957.4|6955.3|441
1648607400000|2022-03-30 02:30:00|6959.9|6958.1|6956.2|6954.4|6960.7|6958.8|6955.4|6953.6|430
1648607700000|2022-03-30 02:35:00|6956.1|6954.3|6956.7|6954.9|6957.6|6955.8|6955.3|6953.5|273
1648608000000|2022-03-30 02:40:00|6956.6|6954.8|6955.8|6954|6957.4|6955.6|6954.8|6952.7|337
1648608300000|2022-03-30 02:45:00|6955.9|6954.1|6956.2|6954.4|6956.6|6954.8|6954.6|6952.8|319
1648608600000|2022-03-30 02:50:00|6956.3|6954.5|6958.3|6956.5|6959.1|6957.1|6956.3|6954.5|361
1648608900000|2022-03-30 02:55:00|6958.4|6956.6|6956.6|6954.8|6959.1|6957.2|6956.1|6954.1|398
1648609200000|2022-03-30 03:00:00|6956.5|6954.7|6958.6|6956.8|6959.2|6956.8|6956.2|6953.9|329
1648609500000|2022-03-30 03:05:00|6958.7|6956.9|6958|6956.2|6959.1|6957|6954.6|6952.8|399
1648609800000|2022-03-30 03:10:00|6957.9|6956.1|6960.4|6958.6|6960.9|6958.8|6957.5|6955.3|415
1648610100000|2022-03-30 03:15:00|6960.5|6958.7|6961.8|6958.8|6963.2|6961.1|6959.1|6957.3|385
1648610400000|2022-03-30 03:20:00|6961.9|6958.9|6963.9|6962.1|6964.9|6962.6|6961|6958.5|353
1648610700000|2022-03-30 03:25:00|6964|6962.2|6964.4|6962.6|6965.2|6963.4|6962.4|6960.4|251
1648611000000|2022-03-30 03:30:00|6964.5|6962.7|6963.7|6961.9|6965|6963.2|6963.5|6961.7|231
1648611300000|2022-03-30 03:35:00|6963.8|6962|6960.3|6958.5|6964.1|6962.1|6960.3|6958.4|257
1648611600000|2022-03-30 03:40:00|6960.2|6958.4|6958.2|6956.4|6960.7|6958.9|6958.1|6956.3|247
1648611900000|2022-03-30 03:45:00|6958.3|6956.5|6957.9|6956.1|6960.1|6958.3|6957.6|6955.8|230
1648612200000|2022-03-30 03:50:00|6958.1|6956.3|6959.9|6958.1|6960.7|6958.9|6958|6956.2|258
1648612500000|2022-03-30 03:55:00|6959.8|6958|6959.5|6957.7|6960.8|6958.9|6959|6957.2|152
1648612800000|2022-03-30 04:00:00|6959.6|6957.8|6961|6959.2|6961.8|6960|6959.5|6957.7|202
1648613100000|2022-03-30 04:05:00|6960.9|6959.1|6963.7|6961.9|6963.8|6962|6960.9|6959.1|319
1648613400000|2022-03-30 04:10:00|6964|6962.2|6967.5|6965.7|6968.2|6966.2|6962.7|6960.9|330
1648613700000|2022-03-30 04:15:00|6968.1|6965.1|6967.5|6965.7|6972|6969|6967.4|6965.1|358
1648614000000|2022-03-30 04:20:00|6967.2|6965.4|6966.6|6964.8|6968.4|6966|6965.9|6963.9|146
1648614300000|2022-03-30 04:25:00|6966.7|6964.9|6965.5|6963.7|6966.8|6964.9|6965.5|6963.4|171
1648614600000|2022-03-30 04:30:00|6965.6|6963.8|6962.1|6960.3|6965.7|6963.9|6961.9|6960.1|166
1648614900000|2022-03-30 04:35:00|6962.2|6960.4|6962.2|6960.4|6962.5|6960.7|6961.9|6960.1|120
1648615200000|2022-03-30 04:40:00|6962.1|6960.3|6964|6962.2|6964.1|6962.3|6961.7|6959.9|160
1648615500000|2022-03-30 04:45:00|6964.1|6962.3|6966.7|6964.9|6967.1|6965.3|6962.9|6961|185
1648615800000|2022-03-30 04:50:00|6966.6|6964.8|6964.1|6962.3|6968.5|6966.7|6963.4|6961.6|290
1648616100000|2022-03-30 04:55:00|6964.2|6962.4|6962.4|6960.6|6964.7|6962.9|6962.3|6960.5|208
1648616400000|2022-03-30 05:00:00|6962.3|6960.5|6964.2|6962.4|6964.4|6962.6|6962.2|6960.4|234
1648616700000|2022-03-30 05:05:00|6964.3|6962.5|6965.4|6963.6|6967|6965|6964.2|6962|313
1648617000000|2022-03-30 05:10:00|6965.3|6963.5|6962.9|6959.9|6965.5|6963.7|6961.7|6959.9|275
1648617300000|2022-03-30 05:15:00|6962.2|6960.4|6961.2|6959.4|6962.3|6960.5|6960.5|6958.3|259
1648617600000|2022-03-30 05:20:00|6961.1|6959.3|6961.6|6959.8|6962.1|6960.3|6960.6|6958.8|226
1648617900000|2022-03-30 05:25:00|6961.7|6959.9|6964.8|6963|6965.2|6963.4|6960.8|6959|311
1648618200000|2022-03-30 05:30:00|6964.6|6962.8|6962.8|6961|6964.6|6962.8|6961.5|6959.7|199
1648618500000|2022-03-30 05:35:00|6962.9|6961.1|6963.8|6962|6965.6|6963.8|6962.9|6961.1|224
1648618800000|2022-03-30 05:40:00|6963.7|6961.9|6965.7|6963.9|6965.8|6964|6963.7|6961.4|242
1648619100000|2022-03-30 05:45:00|6965.8|6964|6965.4|6963.6|6967.5|6965.5|6964.8|6962.8|253
1648619400000|2022-03-30 05:50:00|6965.6|6963.8|6965.9|6964.1|6966.5|6964.7|6963.8|6961.9|267
1648619700000|2022-03-30 05:55:00|6966|6964.2|6965.2|6963.4|6967.3|6965|6964|6961.9|348
1648620000000|2022-03-30 06:00:00|6965.4|6963.6|6966.5|6964.7|6967.2|6965.4|6963.8|6962|332
1648620300000|2022-03-30 06:05:00|6966.6|6964.8|6965.3|6963.5|6966.7|6964.9|6962.7|6960.9|351
1648620600000|2022-03-30 06:10:00|6965.2|6963.4|6968|6966.2|6968.7|6966.3|6963.6|6961.8|403
1648620900000|2022-03-30 06:15:00|6967.9|6966.1|6967.8|6966|6970.1|6968.3|6967.6|6965.8|398
1648621200000|2022-03-30 06:20:00|6967.7|6965.9|6968.4|6966.6|6970.4|6968.6|6966.7|6964.9|368
1648621500000|2022-03-30 06:25:00|6968.3|6966.5|6968.4|6966.6|6970.5|6968.7|6966.6|6964.6|410
1648621800000|2022-03-30 06:30:00|6968.5|6966.7|6970.7|6968.9|6972.6|6970.1|6968.3|6966|368
1648622100000|2022-03-30 06:35:00|6970.8|6969|6971.1|6969.3|6971.5|6969.7|6967.8|6966|385
1648622400000|2022-03-30 06:40:00|6971|6969.2|6967.1|6965.3|6971.6|6969.8|6966.9|6964.7|387
1648622700000|2022-03-30 06:45:00|6967.2|6965.4|6964.9|6963.1|6967.3|6965.5|6963.9|6961.8|372
1648623000000|2022-03-30 06:50:00|6964.8|6963|6963.8|6962|6965.1|6963.3|6962.5|6960.6|335
1648623300000|2022-03-30 06:55:00|6963.7|6961.9|6965.8|6964|6966.4|6964.6|6962.1|6960.3|348
1648623600000|2022-03-30 07:00:00|6965.9|6964.1|6966.6|6964.8|6967.5|6965.7|6964.7|6962.4|483
1648623900000|2022-03-30 07:05:00|6966.7|6964.9|6970.1|6968.3|6970.5|6968.3|6966.4|6964.3|553
1648624200000|2022-03-30 07:10:00|6970.7|6967.7|6969.4|6967.6|6972.4|6970|6968.1|6965.9|447
1648624500000|2022-03-30 07:15:00|6969.2|6967.4|6961.2|6959.4|6969.6|6967.8|6960.8|6958.8|466
1648624800000|2022-03-30 07:20:00|6961.3|6959.5|6959.4|6956.4|6962.3|6959.9|6958.3|6956.2|501
1648625100000|2022-03-30 07:25:00|6959.8|6956.8|6954.8|6953|6960.5|6958|6954.2|6952.4|496
1648625400000|2022-03-30 07:30:00|6954.7|6952.9|6955.6|6953.8|6958.2|6955.9|6953.8|6952|522
1648625700000|2022-03-30 07:35:00|6956.2|6953.2|6958.5|6955.5|6960.3|6958|6956|6953.2|435
1648626000000|2022-03-30 07:40:00|6957.9|6956.1|6958.8|6957|6960.7|6958.7|6956.6|6954.2|437
1648626300000|2022-03-30 07:45:00|6958.9|6957.1|6960.3|6958.5|6962.6|6960.1|6958.2|6955.8|407
1648626600000|2022-03-30 07:50:00|6960.2|6958.4|6961.9|6960.1|6962.8|6960.5|6958.7|6956.5|359
1648626900000|2022-03-30 07:55:00|6961.8|6960|6960.3|6958.5|6963.3|6960.9|6959.5|6957.7|369
1648627200000|2022-03-30 08:00:00|6960.7|6958.9|6959.3|6957.5|6960.9|6959.1|6956.5|6954.5|373
1648627500000|2022-03-30 08:05:00|6959.4|6957.6|6963.9|6962.1|6964.6|6962.3|6958|6956.2|354
1648627800000|2022-03-30 08:10:00|6963.8|6962|6964|6962.2|6966|6963.6|6961.6|6959.3|367
1648628100000|2022-03-30 08:15:00|6964.1|6962.3|6964.8|6963|6966.2|6963.8|6962.4|6960.2|356
1648628400000|2022-03-30 08:20:00|6964.9|6963.1|6963.6|6960.6|6966.9|6965.1|6963.1|6960.6|396
1648628700000|2022-03-30 08:25:00|6963.7|6960.7|6965.4|6963.6|6966.4|6964.3|6963|6960.7|337
1648629000000|2022-03-30 08:30:00|6965.7|6963.9|6964.3|6962.5|6966.3|6964.1|6962.5|6960.1|365
1648629300000|2022-03-30 08:35:00|6964.4|6962.6|6969.3|6966.3|6971.5|6969|6963.7|6961.5|399
1648629600000|2022-03-30 08:40:00|6969.2|6966.2|6967.1|6965.3|6969.3|6966.8|6965.2|6963|498
1648629900000|2022-03-30 08:45:00|6966.9|6965.1|6969|6967.2|6970.4|6968.6|6966.9|6965.1|405
1648630200000|2022-03-30 08:50:00|6969.1|6967.3|6974.2|6972.4|6974.8|6972.8|6968.8|6967|430
1648630500000|2022-03-30 08:55:00|6974|6972.2|6974.8|6973|6976.3|6974.1|6973.7|6971.9|409
1648630800000|2022-03-30 09:00:00|6974.9|6973.1|6974.8|6973|6976|6974.2|6974.1|6971.7|381
1648631100000|2022-03-30 09:05:00|6974.6|6972.8|6975.8|6974|6976|6974.2|6973.9|6972|289
1648631400000|2022-03-30 09:10:00|6975.3|6973.5|6976|6974.2|6977.4|6975.6|6974.6|6972.8|364
1648631700000|2022-03-30 09:15:00|6975.9|6974.1|6977.8|6976|6978.5|6976.4|6973.5|6971.1|366
1648632000000|2022-03-30 09:20:00|6977.7|6975.9|6973.6|6971.8|6977.9|6976.1|6973.3|6971.5|334
1648632300000|2022-03-30 09:25:00|6973.7|6971.9|6975.1|6973.3|6976|6974.2|6973.2|6971.4|350
1648632600000|2022-03-30 09:30:00|6975.2|6973.4|6973.8|6972|6975.9|6974.1|6972.4|6970.6|272
1648632900000|2022-03-30 09:35:00|6973.9|6972.1|6972.8|6971|6974.9|6973.1|6972.3|6970.5|347
1648633200000|2022-03-30 09:40:00|6972.7|6970.9|6972.1|6970.3|6973.4|6971.6|6970|6967.7|394
1648633500000|2022-03-30 09:45:00|6972.2|6970.4|6971|6969.2|6972.6|6970.8|6970.7|6968.9|358
1648633800000|2022-03-30 09:50:00|6970.8|6969|6972.3|6970.5|6974|6972.2|6970.8|6969|394
1648634100000|2022-03-30 09:55:00|6972.4|6970.6|6976.9|6975.1|6977|6975.2|6972.4|6970.6|327
1648634400000|2022-03-30 10:00:00|6977|6975.2|6977.3|6975.5|6978.1|6975.8|6971.9|6969.3|628
1648634700000|2022-03-30 10:05:00|6977.2|6975.4|6976|6973|6977.8|6976|6975.1|6972.6|441
1648635000000|2022-03-30 10:10:00|6976.1|6973.1|6973.9|6970.9|6976.1|6973.9|6972|6969.6|363
1648635300000|2022-03-30 10:15:00|6974|6971|6973.9|6970.9|6974.7|6972.4|6972.5|6970.4|341
1648635600000|2022-03-30 10:20:00|6974|6971|6976.6|6973.6|6976.6|6973.9|6973.1|6970.8|368
1648635900000|2022-03-30 10:25:00|6976.1|6974.3|6978.1|6976.3|6979.3|6977.5|6976.1|6973.8|352
1648636200000|2022-03-30 10:30:00|6978|6976.2|6975.7|6972.7|6978.4|6976.4|6975|6972.6|407
1648636500000|2022-03-30 10:35:00|6975.8|6972.8|6980.1|6977.1|6980.6|6978.4|6974.7|6972.4|394
1648636800000|2022-03-30 10:40:00|6979.8|6976.8|6976.3|6974.5|6980.2|6977.7|6976|6973.9|364
1648637100000|2022-03-30 10:45:00|6976.5|6974.7|6980.1|6978.3|6980.7|6978.9|6975.9|6973.9|330
1648637400000|2022-03-30 10:50:00|6980|6978.2|6979.8|6978|6980.4|6978.6|6978.6|6976.8|290
1648637700000|2022-03-30 10:55:00|6979.9|6978.1|6980.1|6978.3|6980.8|6979|6979.6|6977.8|241
1648638000000|2022-03-30 11:00:00|6980.2|6978.4|6982.8|6981|6983.2|6981.4|6979.4|6977.5|325
1648638300000|2022-03-30 11:05:00|6982.9|6981.1|6984.7|6982.9|6985.7|6983.9|6982.5|6980.7|297
1648638600000|2022-03-30 11:10:00|6984.8|6983|6981.8|6980|6985.4|6983.6|6981.1|6979.3|285
1648638900000|2022-03-30 11:15:00|6981.7|6979.9|6983.5|6981.7|6984.3|6982.2|6981.3|6979.5|341
1648639200000|2022-03-30 11:20:00|6983.3|6981.5|6983.8|6982|6984.4|6982.6|6982.4|6980.6|343
1648639500000|2022-03-30 11:25:00|6983.9|6982.1|6980.4|6978.6|6984.1|6982.3|6980.3|6978.3|327
1648639800000|2022-03-30 11:30:00|6980.5|6978.7|6978.1|6976.3|6980.8|6979|6977.3|6975.5|244
1648640100000|2022-03-30 11:35:00|6978.3|6976.5|6977.6|6975.8|6978.7|6976.9|6975.8|6974|325
1648640400000|2022-03-30 11:40:00|6977.7|6975.9|6979.8|6978|6980.1|6978.3|6977.2|6975.4|288
1648640700000|2022-03-30 11:45:00|6979.9|6978.1|6980.4|6978.6|6980.7|6978.9|6977.9|6976.1|288
1648641000000|2022-03-30 11:50:00|6980.5|6978.7|6981.3|6979.5|6981.9|6980.1|6978.7|6976.9|346
1648641300000|2022-03-30 11:55:00|6981.4|6979.6|6982.4|6980.6|6983.1|6981|6980.3|6978.4|347
1648641600000|2022-03-30 12:00:00|6982.3|6980.5|6979.7|6977.9|6982.7|6980.9|6977.6|6975.8|377
1648641900000|2022-03-30 12:05:00|6979.8|6978|6981|6979.2|6981.3|6979.5|6977.5|6975.7|307
1648642200000|2022-03-30 12:10:00|6981.1|6979.3|6975.6|6971.6|6984.3|6982.1|6968.1|6964.1|461
1648642500000|2022-03-30 12:15:00|6976.6|6972.6|6980.9|6979.1|6981.2|6979.4|6975.7|6971.7|590
1648642800000|2022-03-30 12:20:00|6981|6979.2|6976|6974.2|6982|6980.2|6975.8|6974|412
1648643100000|2022-03-30 12:25:00|6976.5|6974.7|6977.1|6974.1|6978|6976|6973.7|6970.7|442
1648643400000|2022-03-30 12:30:00|6977|6974|6977|6975.2|6979|6976.8|6976|6973.6|396
1648643700000|2022-03-30 12:35:00|6977.1|6975.3|6978.1|6976.3|6980.2|6978.4|6977|6975.2|372
1648644000000|2022-03-30 12:40:00|6978.2|6976.4|6975.6|6973.8|6978.7|6976.9|6975.1|6973.3|336
1648644300000|2022-03-30 12:45:00|6975.7|6973.9|6973.6|6971.8|6977.7|6975.9|6973.4|6971.4|375
1648644600000|2022-03-30 12:50:00|6973.4|6971.6|6975.5|6973.7|6978.2|6976.4|6973.4|6971.6|355
1648644900000|2022-03-30 12:55:00|6975.6|6973.8|6979.4|6977.6|6979.7|6977.9|6975.4|6973.6|271
1648645200000|2022-03-30 13:00:00|6979.3|6977.5|6980.2|6978.4|6981|6979|6978.5|6976.7|297
1648645500000|2022-03-30 13:05:00|6980.3|6978.5|6980.7|6978.9|6981.2|6979.4|6977.3|6975.4|366
1648645800000|2022-03-30 13:10:00|6980.8|6979|6983.1|6981.3|6983.3|6981.5|6980|6978.2|309
1648646100000|2022-03-30 13:15:00|6983|6981.2|6979.9|6978.1|6983.6|6981.8|6978.9|6977.1|313
1648646400000|2022-03-30 13:20:00|6979.5|6977.7|6976.1|6974.3|6981.9|6979.6|6975.5|6973.7|408
1648646700000|2022-03-30 13:25:00|6976.5|6974.7|6978.3|6976.5|6978.6|6976.8|6974.3|6972.5|445
1648647000000|2022-03-30 13:30:00|6978.7|6976.9|6977.7|6975.9|6981.5|6979.7|6975.2|6973.4|537
1648647300000|2022-03-30 13:35:00|6977.8|6976|6978.7|6976.9|6978.9|6977.1|6975.4|6973.6|475
1648647600000|2022-03-30 13:40:00|6978.8|6977|6981.6|6979.8|6983.5|6981.7|6978.8|6977|419
1648647900000|2022-03-30 13:45:00|6981.7|6979.9|6978.8|6977|6982.1|6980.3|6977.8|6976|393
1648648200000|2022-03-30 13:50:00|6978.9|6977.1|6979.4|6977.6|6980.2|6978.4|6976.2|6974.4|397
1648648500000|2022-03-30 13:55:00|6979.3|6977.5|6982.5|6980.7|6985|6983.2|6978.7|6976.9|539
1648648800000|2022-03-30 14:00:00|6982.6|6980.8|6979.2|6977.4|6983.2|6981.4|6978.6|6976.8|525
1648649100000|2022-03-30 14:05:00|6979.3|6977.5|6981.6|6979.8|6983.2|6981.4|6979.3|6977.5|424
1648649400000|2022-03-30 14:10:00|6981.5|6979.7|6983.1|6981.3|6983.5|6981.7|6980|6978.2|381
1648649700000|2022-03-30 14:15:00|6983|6981.2|6983.6|6980.6|6986.2|6984.4|6981.9|6979.6|411
1648650000000|2022-03-30 14:20:00|6982.5|6980.7|6985|6983.2|6986.3|6984.5|6982.3|6980.1|447
1648650300000|2022-03-30 14:25:00|6985.2|6983.4|6986.2|6983.2|6986.4|6984.6|6983.3|6981.3|454
1648650600000|2022-03-30 14:30:00|6986.1|6983.1|6987.8|6986|6987.9|6986.1|6984.8|6982.7|451
1648650900000|2022-03-30 14:35:00|6987.7|6985.9|6993|6991.2|6993.7|6991.8|6987.2|6985.4|425
1648651200000|2022-03-30 14:40:00|6992.7|6990.9|6989|6987.2|6994.4|6992.6|6986.2|6984.1|553
1648651500000|2022-03-30 14:45:00|6989.4|6987.6|6994.4|6992.6|6994.9|6993.1|6987.7|6985.3|460
1648651800000|2022-03-30 14:50:00|6994.3|6992.5|6995.4|6993.6|6999.4|6997.6|6993.7|6991.9|548
1648652100000|2022-03-30 14:55:00|6995.5|6993.7|6992.2|6990.4|6997.7|6995.9|6991.7|6989.9|573
1648652400000|2022-03-30 15:00:00|6992.3|6990.5|6987.4|6985.6|6993.2|6991.4|6986.1|6984|527
1648652700000|2022-03-30 15:05:00|6987.9|6986.1|6987|6985.2|6989.6|6987.8|6985.9|6984.1|450
1648653000000|2022-03-30 15:10:00|6987.1|6985.3|6983.6|6981.8|6987.1|6985.3|6982.1|6980.3|369
1648653300000|2022-03-30 15:15:00|6983.5|6981.7|6982.3|6980.5|6983.6|6981.8|6980.3|6978.5|429
1648653600000|2022-03-30 15:20:00|6982.4|6980.6|6977.1|6975.3|6982.6|6980.6|6976.8|6975|438
1648653900000|2022-03-30 15:25:00|6977|6975.2|6976.9|6975.1|6978.1|6976.3|6975|6973.2|386
1648654200000|2022-03-30 15:30:00|6977.3|6975.5|6979.7|6977.9|6980.1|6978.3|6977.1|6975.3|362
1648654500000|2022-03-30 15:35:00|6979.6|6977.8|6979.1|6977.3|6980.2|6978.4|6978.4|6976.4|342
1648654800000|2022-03-30 15:40:00|6979|6977.2|6977.9|6976.1|6979.6|6977.6|6977|6975.2|283
1648655100000|2022-03-30 15:45:00|6978|6976.2|6980.4|6978.6|6980.5|6978.7|6977.1|6975.3|323
1648655400000|2022-03-30 15:50:00|6980.3|6978.5|6978.1|6976.3|6980.3|6978.5|6977.1|6975.3|362
1648655700000|2022-03-30 15:55:00|6978.2|6976.4|6977.8|6976|6978.7|6976.4|6976|6974.2|293
1648656000000|2022-03-30 16:00:00|6977.7|6975.9|6976.2|6974.4|6979|6977.2|6976.2|6974.4|331
1648656300000|2022-03-30 16:05:00|6976.3|6974.5|6978|6976.2|6978.3|6976.5|6975.6|6973.8|327
1648656600000|2022-03-30 16:10:00|6978.1|6976.3|6979.2|6977.4|6979.9|6978.1|6977.4|6975.6|303
1648656900000|2022-03-30 16:15:00|6979.1|6977.3|6979.2|6977.4|6979.8|6978|6977.9|6976|289
1648657200000|2022-03-30 16:20:00|6979.3|6977.5|6978.3|6976.5|6979.8|6978|6977.6|6975.8|273
1648657500000|2022-03-30 16:25:00|6978.2|6976.4|6977|6975.2|6978.7|6976.9|6975.8|6974|255
1648657800000|2022-03-30 16:30:00|6976.8|6975|6977.9|6976.1|6978.1|6976.2|6976.6|6974.8|241
1648658100000|2022-03-30 16:35:00|6978|6976.2|6976.2|6974.4|6978.6|6976.8|6975.3|6973.5|266
1648658400000|2022-03-30 16:40:00|6976.3|6974.5|6979.2|6977.4|6979.3|6977.5|6975.5|6973.7|276
1648658700000|2022-03-30 16:45:00|6979.3|6977.5|6981.3|6979.5|6981.9|6980|6978.8|6977|284
1648659000000|2022-03-30 16:50:00|6981.2|6979.4|6982.8|6981|6983.6|6981.3|6980.8|6978.9|289
1648659300000|2022-03-30 16:55:00|6982.7|6980.9|6983.2|6981.4|6984.2|6982.4|6982.1|6980.3|266
1648659600000|2022-03-30 17:00:00|6983.1|6981.3|6979.8|6978|6983.6|6981.3|6979.4|6977.4|316
1648659900000|2022-03-30 17:05:00|6979.9|6978.1|6979.7|6977.9|6980.5|6978.4|6978.1|6975.9|241
1648660200000|2022-03-30 17:10:00|6979.6|6977.8|6982|6980.2|6982.6|6980.3|6979.3|6976.9|204
1648660500000|2022-03-30 17:15:00|6982.1|6980.3|6983.1|6981.3|6983.1|6981.3|6981.6|6979.8|169
1648660800000|2022-03-30 17:20:00|6983|6981.2|6983.8|6982|6984.4|6982.6|6982|6980.2|154
1648661100000|2022-03-30 17:25:00|6984.2|6982.4|6984.2|6982.4|6984.8|6983|6983.5|6981.7|201
1648661400000|2022-03-30 17:30:00|6984.4|6982.6|6982.1|6980.3|6984.6|6982.8|6982.1|6980.3|228
1648661700000|2022-03-30 17:35:00|6982|6980.2|6982.2|6980.4|6982.8|6981|6981.2|6979.4|251
1648662000000|2022-03-30 17:40:00|6982.1|6980.3|6982.2|6980.4|6982.2|6980.4|6981.1|6979.3|183
1648662300000|2022-03-30 17:45:00|6982.1|6980.3|6980|6978.2|6982.6|6980.4|6979.9|6978.1|224
1648662600000|2022-03-30 17:50:00|6980.1|6978.3|6980.4|6978.6|6981.5|6979.4|6979.6|6977.8|229
1648662900000|2022-03-30 17:55:00|6980.3|6978.5|6980.6|6977.6|6980.7|6978.9|6978.7|6976.5|224
1648663200000|2022-03-30 18:00:00|6980.7|6977.2|6982|6980.2|6982.3|6980.5|6979.7|6977.2|210
1648663500000|2022-03-30 18:05:00|6981.8|6980|6981.2|6979.4|6982|6980.2|6981|6979.2|116
1648663800000|2022-03-30 18:10:00|6981|6979.2|6980|6978.2|6981.3|6979.5|6979.4|6977.6|195
1648664100000|2022-03-30 18:15:00|6980.1|6978.3|6980|6978.2|6981.3|6979.5|6979.1|6977.3|244
1648664400000|2022-03-30 18:20:00|6979.9|6978.1|6979.9|6978.1|6980.4|6978.6|6978.9|6977.1|175
1648664700000|2022-03-30 18:25:00|6979.8|6978|6979.5|6977.7|6980.1|6978.3|6978.2|6976.4|204
1648665000000|2022-03-30 18:30:00|6979.3|6977.5|6982.2|6980.4|6982.3|6980.5|6978.7|6976.9|178
1648665300000|2022-03-30 18:35:00|6982.1|6980.3|6981.7|6979.9|6982.7|6980.7|6980.8|6978.7|143
1648665600000|2022-03-30 18:40:00|6981.6|6979.8|6981.3|6979.5|6981.8|6980|6979.8|6977.5|207
1648665900000|2022-03-30 18:45:00|6981|6979.2|6980.3|6978.5|6981.4|6979.6|6979.3|6977.5|146
1648666200000|2022-03-30 18:50:00|6980.2|6978.4|6978.8|6977|6981.4|6979.6|6978.8|6977|190
1648666500000|2022-03-30 18:55:00|6978.9|6977.1|6974.9|6973.1|6979.4|6977.6|6974.3|6972.5|388
1648666800000|2022-03-30 19:00:00|6974.5|6972.7|6973.8|6972|6975.3|6973.3|6973.4|6971.2|307
1648667100000|2022-03-30 19:05:00|6973.9|6972.1|6976.1|6974.3|6976.4|6974.6|6973.1|6971|221
1648667400000|2022-03-30 19:10:00|6976|6974.2|6976.6|6974.8|6976.8|6975|6975|6972.7|246
1648667700000|2022-03-30 19:15:00|6976.5|6974.7|6974|6972.2|6977.5|6975.7|6973.8|6972|256
1648668000000|2022-03-30 19:20:00|6973.2|6971.4|6972.5|6970.7|6973.7|6971.9|6971.5|6969.7|201
1648668300000|2022-03-30 19:25:00|6973.1|6970.1|6970.6|6968.8|6973.1|6970.5|6969.7|6967.9|250
1648668600000|2022-03-30 19:30:00|6970.5|6968.7|6972.2|6970.4|6973.2|6970.8|6969.6|6967.7|228
1648668900000|2022-03-30 19:35:00|6972|6970.2|6970.2|6968.4|6973.7|6971.6|6970.2|6968.4|253
1648669200000|2022-03-30 19:40:00|6970.1|6968.3|6970.4|6968.6|6971|6969.2|6968.2|6966.4|249
1648669500000|2022-03-30 19:45:00|6970.3|6968.5|6972.6|6970.8|6974.5|6972.7|6970.3|6968.5|265
1648669800000|2022-03-30 19:50:00|6972.5|6970.7|6970.8|6969|6972.6|6970.7|6970.5|6968.6|337
1648670100000|2022-03-30 19:55:00|6970.9|6969.1|6973.8|6972|6974|6972.2|6970.9|6969.1|287
1648670400000|2022-03-30 20:00:00|6973.9|6972.1|6975.5|6972.5|6975.7|6973.5|6973.2|6970.9|248
1648670700000|2022-03-30 20:05:00|6975.6|6972.6|6975.1|6973.3|6975.6|6973.4|6974.1|6972.2|142
1648671000000|2022-03-30 20:10:00|6975.2|6973.4|6976.6|6974.8|6977|6975.2|6975.1|6973.3|128
1648671300000|2022-03-30 20:15:00|6976.7|6974.9|6975.8|6974|6977.2|6975.2|6975.7|6973.9|102
1648671600000|2022-03-30 20:20:00|6975.9|6974.1|6976|6974.2|6976.4|6974.6|6975.7|6973.9|111
1648671900000|2022-03-30 20:25:00|6975.9|6974.1|6976.1|6974.3|6976.9|6975.1|6975.9|6973.9|139
1648672200000|2022-03-30 20:30:00|6976|6974.2|6972.5|6970.7|6976.2|6974.4|6972.5|6970.7|156
1648672500000|2022-03-30 20:35:00|6972.6|6970.8|6975.2|6973.4|6975.3|6973.5|6972.6|6970.8|93
1648672800000|2022-03-30 20:40:00|6975.1|6973.3|6975.6|6973.8|6975.9|6974.1|6974.9|6973.1|83
1648673100000|2022-03-30 20:45:00|6975.7|6973.9|6977|6975.2|6978.2|6975.5|6975.7|6973.7|120
1648673400000|2022-03-30 20:50:00|6976.9|6975.1|6978.1|6975.1|6978.2|6975.8|6976.9|6974.4|80
1648673700000|2022-03-30 20:55:00|6978|6975|6981.3|6977.3|6981.3|6977.3|6977.3|6974|152
1648674000000|2022-03-30 21:00:00|6981.4|6977.4|6979.2|6975.2|6981.6|6977.6|6977.2|6973.2|71
1648674300000|2022-03-30 21:05:00|6978.8|6974.8|6977.6|6973.6|6979.1|6975.1|6977.1|6973.2|114
1648674600000|2022-03-30 21:10:00|6977.7|6973.7|6977.5|6974.5|6977.8|6974.6|6976.9|6972.9|102
1648674900000|2022-03-30 21:15:00|6977.8|6973.8|6977.4|6974.4|6978|6974.7|6976.9|6973|102
1648675200000|2022-03-30 21:20:00|6977.2|6974.2|6977.5|6973.5|6977.9|6974.7|6976.8|6973.1|86
1648675500000|2022-03-30 21:25:00|6977.6|6973.6|6977.4|6974.4|6979|6975|6977.1|6973.1|125
1648675800000|2022-03-30 21:30:00|6977.7|6974.5|6977.9|6974.1|6978.2|6974.6|6977|6973.6|110
1648676100000|2022-03-30 21:35:00|6977.8|6973.9|6977.4|6974.4|6978.1|6974.5|6976.8|6973.5|97
1648676400000|2022-03-30 21:40:00|6977.7|6974.3|6977.2|6974.2|6978|6974.6|6976.9|6973.6|91
1648676700000|2022-03-30 21:45:00|6977.1|6973.5|6977|6974|6977.7|6974.3|6976.6|6973.1|125
1648677000000|2022-03-30 21:50:00|6976.7|6973.1|6977.2|6974|6977.6|6974.4|6976.4|6973|87
1648677300000|2022-03-30 21:55:00|6977.4|6974.2|6977.2|6973.9|6977.5|6974.4|6976.5|6973.1|113
1648677600000|2022-03-30 22:00:00|6976.9|6973.8|6976.3|6973.3|6977.6|6973.8|6973.8|6969.8|258
1648677900000|2022-03-30 22:05:00|6976.2|6973.2|6978.1|6975.1|6978.1|6975.1|6976|6973|144
1648678200000|2022-03-30 22:10:00|6978|6975|6978.8|6975.8|6979|6976.2|6977.3|6974.6|131
1648678500000|2022-03-30 22:15:00|6978.9|6975.9|6978.5|6975.5|6979.1|6976.5|6978.3|6975|84
1648678800000|2022-03-30 22:20:00|6977.9|6974.9|6978.6|6975.6|6979.2|6976.2|6977.4|6974.6|147
1648679100000|2022-03-30 22:25:00|6978.7|6975.7|6979.4|6976.4|6979.4|6976.7|6978.4|6975.2|82
1648679400000|2022-03-30 22:30:00|6979.9|6976.9|6979.6|6976.6|6980.1|6977.1|6978.4|6975.4|85
1648679700000|2022-03-30 22:35:00|6979.5|6976.5|6978.1|6975.1|6979.5|6976.5|6978|6975|87
1648680000000|2022-03-30 22:40:00|6978|6975|6977.1|6974.1|6978.1|6975.4|6977|6974|63
1648680300000|2022-03-30 22:45:00|6976.9|6973.9|6976.9|6973.9|6978.2|6975.2|6976.7|6973.7|135
1648680600000|2022-03-30 22:50:00|6976.8|6973.8|6976.7|6973.7|6977.5|6975.1|6976.3|6973.6|126
1648680900000|2022-03-30 22:55:00|6976.6|6973.6|6975.1|6972.1|6977|6974|6974.6|6971.9|133
1648681200000|2022-03-30 23:00:00|6975|6972|6976.5|6973.5|6977|6974.6|6974.9|6972|143
1648681500000|2022-03-30 23:05:00|6976.4|6973.4|6976|6974.2|6977|6974.6|6975.3|6973.1|190
1648681800000|2022-03-30 23:10:00|6976.6|6973.6|6976|6973|6977|6974.7|6975.2|6972.8|187
1648682100000|2022-03-30 23:15:00|6975.9|6972.9|6975.5|6972.5|6976.5|6974.1|6974|6971.3|180
1648682400000|2022-03-30 23:20:00|6975.4|6972.4|6976.5|6974.7|6977|6974.8|6974.9|6972.4|219
1648682700000|2022-03-30 23:25:00|6976.4|6974.6|6975.5|6973.7|6978.1|6975.7|6975|6972.5|282
1648683000000|2022-03-30 23:30:00|6975.6|6973.8|6975.9|6972.9|6977|6974.6|6974.8|6972.4|267
1648683300000|2022-03-30 23:35:00|6975.8|6972.8|6972.5|6969.5|6975.9|6973.4|6971.5|6969|324
1648683600000|2022-03-30 23:40:00|6972.4|6969.4|6968.1|6966.3|6972.5|6970.1|6967|6965|366
1648683900000|2022-03-30 23:45:00|6968|6966.2|6968.1|6965.1|6969.2|6967|6966.2|6963.2|251
1648684200000|2022-03-30 23:50:00|6968|6965|6966.9|6965.1|6968.4|6965.9|6965.9|6963.9|250
1648684500000|2022-03-30 23:55:00|6967|6965.2|6971.5|6968.5|6972.5|6969.8|6966.9|6965.1|261
1648684800000|2022-03-31 00:00:00|6971.6|6968.6|6973.3|6971.5|6973.5|6971.7|6969.7|6967.4|402
1648685100000|2022-03-31 00:05:00|6973|6971.2|6974.4|6972.6|6975.4|6973.6|6972.7|6970.9|313
1648685400000|2022-03-31 00:10:00|6974.3|6972.5|6976|6974.2|6976.8|6975|6972.8|6971|347
1648685700000|2022-03-31 00:15:00|6976.1|6974.3|6970.6|6968.8|6976.1|6974.3|6968.9|6967.1|417
1648686000000|2022-03-31 00:20:00|6970.5|6968.7|6970.3|6968.5|6972.7|6970.9|6969.5|6967.3|334
1648686300000|2022-03-31 00:25:00|6970.4|6968.6|6972.4|6970.6|6973.8|6971.6|6968.7|6966.8|414
1648686600000|2022-03-31 00:30:00|6972.5|6970.7|6974.7|6972.9|6975.9|6973.9|6972.4|6970|455
1648686900000|2022-03-31 00:35:00|6974.6|6972.8|6975.5|6973.7|6976.6|6974.8|6973.9|6971.6|452
1648687200000|2022-03-31 00:40:00|6975.6|6973.8|6974.3|6972.5|6977.9|6975.8|6974.2|6971.9|415
1648687500000|2022-03-31 00:45:00|6974.2|6972.4|6976.2|6973.2|6979|6976.5|6974.2|6971.9|551
1648687800000|2022-03-31 00:50:00|6975.9|6972.9|6975|6972|6978.5|6975.5|6973.7|6970.7|749
1648688100000|2022-03-31 00:55:00|6974.8|6971.8|6975.8|6972.8|6979.2|6976.2|6973.9|6970.9|660
1648688400000|2022-03-31 01:00:00|6975.9|6972.9|6975.9|6972.9|6977.9|6974.9|6975.4|6972.4|413
1648688700000|2022-03-31 01:05:00|6975.8|6972.8|6973.7|6970.7|6976.9|6973.9|6973|6970|420
1648689000000|2022-03-31 01:10:00|6973.9|6970.9|6976.8|6975|6977.6|6975.2|6973.7|6970.7|327
1648689300000|2022-03-31 01:15:00|6976.7|6974.9|6975.7|6973.9|6976.9|6975.1|6975.4|6973.6|221
1648689600000|2022-03-31 01:20:00|6975.6|6973.8|6975.2|6973.4|6975.7|6973.9|6973.5|6971.7|194
1648689900000|2022-03-31 01:25:00|6975.6|6973.8|6976.2|6973.2|6977.5|6975.7|6975.2|6973|277
1648690200000|2022-03-31 01:30:00|6976.3|6973.3|6971.7|6969.9|6976.3|6973.3|6971.3|6969.5|305
1648690500000|2022-03-31 01:35:00|6971.5|6969.7|6967.1|6965.3|6971.9|6969.7|6963.8|6961.3|448
1648690800000|2022-03-31 01:40:00|6967|6965.2|6968.8|6967|6969.3|6967.3|6967|6965.2|234
1648691100000|2022-03-31 01:45:00|6968.7|6966.9|6969.6|6967.8|6969.9|6968|6967.3|6965.5|326
1648691400000|2022-03-31 01:50:00|6969.5|6967.7|6974.7|6972.9|6975.4|6973|6969.5|6967.7|318
1648691700000|2022-03-31 01:55:00|6974.6|6972.8|6974.2|6972.4|6975.9|6973.7|6973.6|6971.3|242
1648692000000|2022-03-31 02:00:00|6974.1|6972.3|6972|6970.2|6975|6972.6|6971.7|6969.4|214
1648692300000|2022-03-31 02:05:00|6971.9|6970.1|6972.7|6969.7|6973.8|6971.7|6970.9|6969.1|304
1648692600000|2022-03-31 02:10:00|6972.5|6969.5|6973.1|6971.3|6973.9|6972.1|6971.7|6969.2|356
1648692900000|2022-03-31 02:15:00|6972.8|6971|6973.6|6971.8|6975|6972.7|6972.8|6970.3|344
1648693200000|2022-03-31 02:20:00|6973.5|6971.7|6972.7|6970.9|6973.6|6971.8|6971.3|6969.5|367
1648693500000|2022-03-31 02:25:00|6972.6|6970.8|6971.6|6969.8|6973.3|6971.5|6971.5|6969.7|204
1648693800000|2022-03-31 02:30:00|6971.5|6969.7|6971.8|6970|6972.5|6970.3|6969.5|6967.5|298
1648694100000|2022-03-31 02:35:00|6971.9|6970.1|6971.8|6970|6973.5|6971.3|6971.4|6969.1|274
1648694400000|2022-03-31 02:40:00|6971.7|6969.9|6971|6969.2|6972.4|6970.1|6970.5|6968.7|287
1648694700000|2022-03-31 02:45:00|6970.9|6969.1|6971.6|6969.8|6972.2|6970.4|6970.8|6969|227
1648695000000|2022-03-31 02:50:00|6971.7|6969.9|6969.5|6967.7|6971.7|6969.9|6968.5|6966.7|248
1648695300000|2022-03-31 02:55:00|6969.6|6967.8|6968.6|6966.8|6971.6|6969.6|6968.6|6966.8|280
1648695600000|2022-03-31 03:00:00|6968.5|6966.7|6967.6|6965.8|6969.2|6967.4|6965.7|6963.9|307
1648695900000|2022-03-31 03:05:00|6967.8|6966|6966.9|6965.1|6968.9|6966.8|6966.7|6964.8|200
1648696200000|2022-03-31 03:10:00|6967|6965.2|6965.2|6963.4|6967.1|6965.3|6964.1|6962.3|313
1648696500000|2022-03-31 03:15:00|6965.4|6963.6|6964.9|6963.1|6966.4|6964.6|6964.9|6963.1|235
1648696800000|2022-03-31 03:20:00|6964.8|6963|6963.2|6961.4|6965|6963.2|6962.2|6960.4|256
1648697100000|2022-03-31 03:25:00|6963.1|6961.3|6962.3|6960.5|6964|6962.2|6962.3|6960.5|226
1648697400000|2022-03-31 03:30:00|6962.4|6960.6|6956.6|6954.8|6963.6|6961.8|6954.7|6952.1|378
1648697700000|2022-03-31 03:35:00|6956.7|6954.9|6956|6954.2|6958.3|6956|6955.5|6953.1|278
1648698000000|2022-03-31 03:40:00|6956.3|6954.5|6955.5|6953.7|6956.6|6954.6|6954.5|6952.4|281
1648698300000|2022-03-31 03:45:00|6955.6|6953.8|6955|6953.2|6956.2|6954.2|6954.7|6952.5|256
1648698600000|2022-03-31 03:50:00|6954.9|6953.1|6958.3|6956.5|6958.6|6956.8|6954.9|6953.1|231
1648698900000|2022-03-31 03:55:00|6958|6956.2|6957.6|6955.8|6958.1|6956.3|6956.4|6954.6|235
1648699200000|2022-03-31 04:00:00|6957.7|6955.9|6957.8|6956|6958.1|6956.3|6957.2|6955.4|189
1648699500000|2022-03-31 04:05:00|6957.7|6955.9|6958.5|6956.7|6958.6|6956.8|6957.7|6955.9|176
1648699800000|2022-03-31 04:10:00|6958.6|6956.8|6955.8|6954|6959.9|6958.1|6955.8|6954|235
1648700100000|2022-03-31 04:15:00|6955.7|6953.9|6956.6|6954.8|6957.8|6956|6955.3|6953.5|182
1648700400000|2022-03-31 04:20:00|6956.5|6954.7|6956|6954.2|6957.2|6955.4|6955.5|6953.7|234
1648700700000|2022-03-31 04:25:00|6956.1|6954.3|6954.5|6952.7|6956.1|6954.3|6954.3|6952.5|239
1648701000000|2022-03-31 04:30:00|6954.6|6952.8|6953.9|6952.1|6955.1|6953.3|6953.4|6951.6|238
1648701300000|2022-03-31 04:35:00|6953.6|6951.8|6953.6|6951.8|6954.5|6952.7|6952.9|6951.1|210
1648701600000|2022-03-31 04:40:00|6953.7|6951.9|6955.4|6953.6|6956.3|6954.5|6953.7|6951.9|230
1648701900000|2022-03-31 04:45:00|6955.5|6953.7|6956|6954.2|6956.5|6954.7|6954.9|6953.1|192
1648702200000|2022-03-31 04:50:00|6955.9|6954.1|6954.5|6952.7|6956.2|6954.4|6954.4|6952.6|166
1648702500000|2022-03-31 04:55:00|6954.4|6952.6|6954.4|6952.6|6954.5|6952.7|6953.6|6951.8|113
1648702800000|2022-03-31 05:00:00|6954.5|6952.7|6954.1|6952.3|6954.7|6952.9|6953.4|6951.6|164
1648703100000|2022-03-31 05:05:00|6954.2|6952.4|6954.4|6952.6|6954.8|6953|6954.2|6952.4|178
1648703400000|2022-03-31 05:10:00|6954.5|6952.7|6956|6954.2|6957.1|6955.2|6954.4|6952.5|254
1648703700000|2022-03-31 05:15:00|6955.9|6954.1|6956.6|6954.8|6957.5|6955.7|6955.4|6953.6|219
1648704000000|2022-03-31 05:20:00|6956.5|6954.7|6957.6|6955.8|6957.9|6956.1|6956.4|6954.6|239
1648704300000|2022-03-31 05:25:00|6957.5|6955.7|6952.7|6950.9|6957.9|6956.1|6951.4|6949.6|264
1648704600000|2022-03-31 05:30:00|6952.6|6950.8|6955.1|6953.3|6955.2|6953.4|6952.1|6950.3|302
1648704900000|2022-03-31 05:35:00|6955.3|6953.5|6955.4|6953.6|6957|6955.2|6955.2|6953.4|292
1648705200000|2022-03-31 05:40:00|6955.3|6953.5|6955|6953.2|6956.3|6954.5|6954.7|6952.9|272
1648705500000|2022-03-31 05:45:00|6954.8|6953|6953.4|6951.6|6957|6955.2|6953|6951.2|282
1648705800000|2022-03-31 05:50:00|6953.5|6951.7|6954.7|6952.9|6954.9|6953.1|6952.9|6951.1|249
1648706100000|2022-03-31 05:55:00|6954.6|6952.8|6955.4|6952.4|6955.5|6953.5|6953.8|6951.8|216
1648706400000|2022-03-31 06:00:00|6955.6|6953.6|6952.4|6950.6|6956.2|6954.4|6952|6950.2|371
1648706700000|2022-03-31 06:05:00|6952.5|6950.7|6953.4|6951.6|6954.6|6952.8|6951.2|6949.4|349
1648707000000|2022-03-31 06:10:00|6953.3|6951.5|6955.1|6953.3|6956.5|6954.7|6953.3|6951.5|329
1648707300000|2022-03-31 06:15:00|6955.3|6953.5|6952.7|6950.9|6957.1|6955.3|6952.2|6950.4|346
1648707600000|2022-03-31 06:20:00|6952.6|6950.8|6951.3|6949.5|6955.4|6953.6|6951|6949.2|441
1648707900000|2022-03-31 06:25:00|6951.4|6949.6|6948.7|6945.7|6954.8|6952.7|6947.7|6945.5|365
1648708200000|2022-03-31 06:30:00|6948.9|6945.9|6949.4|6947.6|6952.8|6950.8|6948.5|6945.9|387
1648708500000|2022-03-31 06:35:00|6949.5|6947.7|6950|6948.2|6950.7|6948.6|6947.5|6945.4|406
1648708800000|2022-03-31 06:40:00|6950.6|6947.6|6950.5|6947.5|6953.7|6951.3|6949.9|6947.5|415
1648709100000|2022-03-31 06:45:00|6950.6|6947.6|6950.2|6948.4|6952.3|6949.8|6949.7|6947|298
1648709400000|2022-03-31 06:50:00|6950.3|6948.5|6951.3|6949.5|6953.7|6951.6|6950|6948.1|312
1648709700000|2022-03-31 06:55:00|6951.2|6949.4|6947.8|6946|6951.6|6949.5|6947.5|6945.7|354
1648710000000|2022-03-31 07:00:00|6948|6946.2|6950.8|6949|6953.3|6951.5|6947.6|6945.8|454
1648710300000|2022-03-31 07:05:00|6950.6|6948.8|6950.1|6948.3|6951.6|6949.4|6948|6946.2|377
1648710600000|2022-03-31 07:10:00|6950|6948.2|6950.9|6949.1|6954.1|6951.9|6949|6947.2|420
1648710900000|2022-03-31 07:15:00|6951|6949.2|6951.4|6949.6|6952.4|6950.6|6949.2|6947.4|491
1648711200000|2022-03-31 07:20:00|6951.3|6949.5|6950.5|6948.7|6952.1|6950.3|6949.8|6948|283
1648711500000|2022-03-31 07:25:00|6950.6|6948.8|6948.4|6946.6|6952|6950.2|6948.4|6946.6|270
1648711800000|2022-03-31 07:30:00|6948.3|6946.5|6946.1|6944.3|6949.3|6947.5|6945.9|6943.8|465
1648712100000|2022-03-31 07:35:00|6946|6944.2|6948.7|6946.9|6949.2|6947.4|6945.3|6943.5|341
1648712400000|2022-03-31 07:40:00|6948.6|6946.8|6947.4|6945.6|6949.7|6947.5|6946.4|6944.4|305
1648712700000|2022-03-31 07:45:00|6947.5|6945.7|6945.3|6943.5|6948|6946.2|6945|6942.8|441
1648713000000|2022-03-31 07:50:00|6945.2|6943.4|6946.4|6944.6|6947.5|6945.7|6944.7|6942.8|391
1648713300000|2022-03-31 07:55:00|6946.9|6945.1|6950.4|6948.6|6951.5|6949.6|6946.9|6944.5|466
1648713600000|2022-03-31 08:00:00|6950.2|6948.4|6946.4|6944.6|6950.7|6948.9|6945|6942.8|564
1648713900000|2022-03-31 08:05:00|6946.5|6944.7|6944.4|6941.4|6947|6944.9|6942.8|6940.4|495
1648714200000|2022-03-31 08:10:00|6943.9|6942.1|6942|6940.2|6944.6|6942.3|6941.1|6939.3|411
1648714500000|2022-03-31 08:15:00|6941.9|6940.1|6940.1|6938.3|6942.4|6940.2|6939.3|6937.5|389
1648714800000|2022-03-31 08:20:00|6940|6938.2|6939|6937.2|6940.7|6938.9|6938.8|6937|371
1648715100000|2022-03-31 08:25:00|6939.1|6937.3|6940.3|6938.5|6940.9|6939.1|6938.5|6936.7|267
1648715400000|2022-03-31 08:30:00|6940.4|6938.6|6939.2|6937.4|6942.1|6939.8|6938.9|6936.8|299
1648715700000|2022-03-31 08:35:00|6939.3|6937.5|6936.9|6935.1|6940.5|6938.6|6936.3|6934|385
1648716000000|2022-03-31 08:40:00|6936.8|6935|6933.6|6931.8|6938.5|6936.2|6933.5|6931.4|433
1648716300000|2022-03-31 08:45:00|6933.7|6931.9|6933.3|6931.5|6935.1|6933.3|6932.7|6930.3|329
1648716600000|2022-03-31 08:50:00|6933.2|6931.4|6933.2|6931.4|6934.4|6932.2|6931.8|6929.5|372
1648716900000|2022-03-31 08:55:00|6933.1|6931.3|6936|6933|6936.6|6934.3|6933.1|6930.9|338
1648717200000|2022-03-31 09:00:00|6935.3|6933.5|6935|6933.2|6936.5|6934.1|6933.5|6931.4|334
1648717500000|2022-03-31 09:05:00|6934.9|6933.1|6935.3|6933.5|6935.3|6933.5|6934|6932.1|224
1648717800000|2022-03-31 09:10:00|6935.2|6933.4|6931.5|6929.7|6936.6|6934.2|6931.4|6929.6|261
1648718100000|2022-03-31 09:15:00|6931.6|6929.8|6937.9|6936.1|6937.9|6936.1|6931.6|6929.6|266
1648718400000|2022-03-31 09:20:00|6937.8|6936|6935.8|6934|6938|6936.1|6934.5|6932.7|269
1648718700000|2022-03-31 09:25:00|6936.5|6934.7|6935.9|6934.1|6937.2|6935.4|6935.1|6933.3|234
1648719000000|2022-03-31 09:30:00|6935.6|6933.8|6935.4|6933.6|6937|6935|6935.3|6933.5|303
1648719300000|2022-03-31 09:35:00|6935.5|6933.7|6933.1|6931.3|6936.3|6934.5|6932.8|6931|282
1648719600000|2022-03-31 09:40:00|6933.2|6931.4|6933.5|6931.7|6934.5|6932.6|6932.7|6930.9|262
1648719900000|2022-03-31 09:45:00|6933.2|6931.4|6932|6930.2|6933.6|6931.5|6931|6929.1|403
1648720200000|2022-03-31 09:50:00|6931.9|6930.1|6933.5|6931.7|6934.6|6932.7|6931.8|6930|446
1648720500000|2022-03-31 09:55:00|6933.4|6931.6|6936.2|6934.4|6936.5|6934.4|6932.3|6930.5|408
1648720800000|2022-03-31 10:00:00|6936.1|6934.3|6939.9|6938.1|6941|6938.6|6935.7|6933.9|416
1648721100000|2022-03-31 10:05:00|6940|6938.2|6938.3|6936.5|6940.2|6938.4|6937.8|6935.6|350
1648721400000|2022-03-31 10:10:00|6938.7|6936.9|6937.8|6936|6938.9|6937.1|6936.8|6935|314
1648721700000|2022-03-31 10:15:00|6937.7|6935.9|6938.3|6936.5|6940.8|6939|6936.8|6935|313
1648722000000|2022-03-31 10:20:00|6938.2|6936.4|6939.8|6938|6940.3|6938.4|6937.3|6935.5|320
1648722300000|2022-03-31 10:25:00|6939.7|6937.9|6940|6938.2|6940.9|6939.1|6939.1|6936.8|254
1648722600000|2022-03-31 10:30:00|6939.8|6938|6939|6937.2|6940.4|6938.6|6937.6|6935.8|321
1648722900000|2022-03-31 10:35:00|6939.1|6937.3|6937.9|6936.1|6941.8|6940|6937.1|6935.3|371
1648723200000|2022-03-31 10:40:00|6938|6936.2|6935.3|6933.5|6938.6|6936.8|6934.3|6932.5|389
1648723500000|2022-03-31 10:45:00|6935.4|6933.6|6937|6935.2|6937|6935.2|6933.3|6931.5|325
1648723800000|2022-03-31 10:50:00|6936.9|6935.1|6938.2|6936.4|6939.1|6937.3|6936.7|6934.9|261
1648724100000|2022-03-31 10:55:00|6938.3|6936.5|6937.3|6935.5|6938.4|6936.5|6935.7|6933.9|254
1648724400000|2022-03-31 11:00:00|6937.2|6935.4|6940.3|6938.5|6941.2|6939.4|6937.1|6935.2|337
1648724700000|2022-03-31 11:05:00|6940.7|6938.9|6941.9|6940.1|6942.8|6941|6938.8|6937|427
1648725000000|2022-03-31 11:10:00|6942|6940.2|6939.5|6937.7|6942.4|6940.6|6939.1|6937.3|306
1648725300000|2022-03-31 11:15:00|6939.6|6937.8|6939.6|6937.8|6940.9|6939.1|6939.3|6937.5|268
1648725600000|2022-03-31 11:20:00|6939.7|6937.9|6939.3|6937.5|6940.9|6939.1|6938.3|6936.5|286
1648725900000|2022-03-31 11:25:00|6939.4|6937.6|6937.2|6935.4|6939.4|6937.6|6936.9|6935.1|307
1648726200000|2022-03-31 11:30:00|6937.1|6935.3|6935.3|6933.5|6937.7|6935.9|6935.2|6933.4|351
1648726500000|2022-03-31 11:35:00|6935.4|6933.6|6936.3|6934.5|6936.8|6935|6933.8|6931.6|372
1648726800000|2022-03-31 11:40:00|6936.2|6934.4|6933.3|6931.5|6936.3|6934.5|6932.8|6931|340
1648727100000|2022-03-31 11:45:00|6933.2|6931.4|6935.7|6933.9|6936.2|6934|6930.5|6928.7|363
1648727400000|2022-03-31 11:50:00|6935.6|6933.8|6932|6930.2|6936.3|6934|6931.9|6930.1|228
1648727700000|2022-03-31 11:55:00|6931.7|6929.9|6932.2|6930.4|6933.7|6931.9|6930.3|6928.5|317
1648728000000|2022-03-31 12:00:00|6931.9|6930.1|6930|6928.2|6933.3|6931.5|6929.7|6927.9|321
1648728300000|2022-03-31 12:05:00|6930.1|6928.3|6931.9|6930.1|6932.8|6931|6929.8|6928|300
1648728600000|2022-03-31 12:10:00|6932|6930.2|6932.9|6931.1|6933|6931.2|6929.3|6927.5|308
1648728900000|2022-03-31 12:15:00|6933|6931.2|6935.1|6933.3|6936.3|6933.9|6931.8|6930|412
1648729200000|2022-03-31 12:20:00|6935.2|6933.4|6936.9|6935.1|6937.5|6935.4|6934.3|6932.5|372
1648729500000|2022-03-31 12:25:00|6937|6935.2|6943.1|6939.1|6944.5|6940.5|6936.4|6934|392
1648729800000|2022-03-31 12:30:00|6945.8|6941.8|6942.2|6939.2|6945.8|6942.1|6936.1|6933.1|480
1648730100000|2022-03-31 12:35:00|6942.3|6939.3|6941.2|6939.4|6942.7|6940.6|6939.3|6936.8|417
1648730400000|2022-03-31 12:40:00|6941.3|6939.5|6940.5|6938.7|6943.2|6940.9|6939.6|6937.4|417
1648730700000|2022-03-31 12:45:00|6940.8|6939|6937.8|6936|6941|6939.2|6936.6|6934.3|396
1648731000000|2022-03-31 12:50:00|6937.9|6936.1|6937.4|6935.6|6939|6937.2|6936.8|6935|324
1648731300000|2022-03-31 12:55:00|6937.5|6935.7|6938.1|6936.3|6938.8|6937|6934.9|6933.1|398
1648731600000|2022-03-31 13:00:00|6938.5|6936.7|6941.9|6940.1|6942.3|6940.5|6938.2|6936.4|390
1648731900000|2022-03-31 13:05:00|6942|6940.2|6941|6939.2|6943|6941.2|6939.1|6937.3|394
1648732200000|2022-03-31 13:10:00|6941.1|6939.3|6943.8|6940.8|6943.9|6941.4|6935.8|6933.8|539
1648732500000|2022-03-31 13:15:00|6943.7|6940.7|6941.4|6939.6|6945.6|6943.3|6940.4|6938.2|533
1648732800000|2022-03-31 13:20:00|6941.3|6939.5|6941.5|6939.7|6941.8|6939.8|6938.6|6936.8|450
1648733100000|2022-03-31 13:25:00|6941.6|6939.8|6943.9|6942.1|6947.8|6945.4|6940.9|6939.1|534
1648733400000|2022-03-31 13:30:00|6944|6942.2|6941.9|6940.1|6945.8|6943.4|6941.9|6940.1|481
1648733700000|2022-03-31 13:35:00|6941.8|6940|6943.4|6941.6|6945.1|6942.8|6940.8|6938.9|510
1648734000000|2022-03-31 13:40:00|6943.1|6941.3|6946.5|6943.5|6947.6|6945.3|6940.5|6938.7|552
1648734300000|2022-03-31 13:45:00|6945.8|6944|6945.8|6944|6946.2|6944.4|6942.4|6940.6|544
1648734600000|2022-03-31 13:50:00|6945.9|6944.1|6948.8|6947|6950.4|6948.6|6945|6943.2|513
1648734900000|2022-03-31 13:55:00|6948.7|6946.9|6947.4|6945.6|6948.7|6946.9|6945.2|6943.4|455
1648735200000|2022-03-31 14:00:00|6947.7|6945.9|6943.3|6941.5|6947.7|6945.9|6941.1|6939.1|501
1648735500000|2022-03-31 14:05:00|6943.6|6941.8|6936.2|6934.4|6943.9|6942.1|6935.8|6934|445
1648735800000|2022-03-31 14:10:00|6936.4|6934.6|6936.7|6934.9|6937.5|6935.7|6932.9|6930.6|491
1648736100000|2022-03-31 14:15:00|6937.1|6935.3|6937.1|6935.3|6940.1|6938.3|6935.2|6933.4|484
1648736400000|2022-03-31 14:20:00|6937|6935.2|6937.5|6935.7|6937.6|6935.7|6934.3|6932.5|354
1648736700000|2022-03-31 14:25:00|6937.6|6935.8|6939.6|6937.8|6940.6|6938.6|6936.4|6934.6|379
1648737000000|2022-03-31 14:30:00|6939.7|6937.9|6935.4|6933.6|6941.8|6939.6|6935.2|6933.4|515
1648737300000|2022-03-31 14:35:00|6935.3|6933.5|6940.9|6939.1|6941|6939.1|6934.8|6932.5|476
1648737600000|2022-03-31 14:40:00|6941|6939.2|6951.9|6948.9|6951.9|6949|6939.8|6937.5|607
1648737900000|2022-03-31 14:45:00|6951.8|6948.8|6951.8|6950|6956|6953.5|6946.3|6943.9|650
1648738200000|2022-03-31 14:50:00|6951.9|6950.1|6950.1|6948.3|6957.1|6954.9|6946.9|6944.4|653
1648738500000|2022-03-31 14:55:00|6950.9|6947.9|6956.3|6954.5|6958.3|6956|6949.6|6947.4|699
1648738800000|2022-03-31 15:00:00|6956.1|6954.3|6956.4|6954.6|6960.2|6958.4|6954.5|6952.4|732
1648739100000|2022-03-31 15:05:00|6956.9|6953.9|6953.3|6951.5|6957.2|6954.9|6952.8|6951|567
1648739400000|2022-03-31 15:10:00|6953.2|6951.4|6953.9|6952.1|6955.6|6953.8|6952.1|6950.3|393
1648739700000|2022-03-31 15:15:00|6953.8|6952|6950.2|6948.4|6954.6|6952.8|6950|6948.2|436
1648740000000|2022-03-31 15:20:00|6950.1|6948.3|6947.3|6945.5|6950.9|6949.1|6946.5|6944.7|400
1648740300000|2022-03-31 15:25:00|6947.5|6945.7|6947.8|6946|6949.5|6947.7|6945.8|6943.7|387
1648740600000|2022-03-31 15:30:00|6948.3|6945.3|6941.8|6940|6948.3|6946.5|6941.7|6939.9|454
1648740900000|2022-03-31 15:35:00|6941.9|6940.1|6943.7|6941.9|6945.3|6943.5|6941.9|6940.1|403
1648741200000|2022-03-31 15:40:00|6943.6|6941.8|6941.6|6939.8|6945.1|6943.3|6941.5|6939.7|364
1648741500000|2022-03-31 15:45:00|6941.9|6940.1|6944.5|6942.7|6944.6|6942.8|6941.5|6939.3|374
1648741800000|2022-03-31 15:50:00|6944.4|6942.6|6944.9|6943.1|6946.6|6944.4|6943.9|6942.1|357
1648742100000|2022-03-31 15:55:00|6945|6943.2|6945.3|6943.5|6946.1|6944.3|6943.1|6941.3|333
1648742400000|2022-03-31 16:00:00|6945.4|6943.6|6943.1|6941.3|6947|6945.2|6942.4|6940.4|384
1648742700000|2022-03-31 16:05:00|6943|6941.2|6939.6|6937.8|6943|6941.2|6939.5|6937.7|241
1648743000000|2022-03-31 16:10:00|6939.5|6937.7|6937.7|6934.7|6940.4|6938.3|6937|6934.7|306
1648743300000|2022-03-31 16:15:00|6937.1|6935.3|6935|6933.2|6937.4|6935.4|6934.5|6932.4|244
1648743600000|2022-03-31 16:20:00|6934.9|6933.1|6935.9|6934.1|6938.3|6935.9|6934.4|6932.2|270
1648743900000|2022-03-31 16:25:00|6936|6934.2|6934.9|6933.1|6936.8|6934.7|6934.8|6933|269
1648744200000|2022-03-31 16:30:00|6935|6933.2|6932.7|6930.9|6936|6934.2|6931.8|6930|286
1648744500000|2022-03-31 16:35:00|6932.6|6930.8|6932.3|6930.5|6933.1|6931.3|6931.3|6929.1|274
1648744800000|2022-03-31 16:40:00|6932.4|6930.6|6932.4|6930.6|6933|6931|6929.8|6928|340
1648745100000|2022-03-31 16:45:00|6932.5|6930.7|6932|6930.2|6934.4|6932|6931.8|6929.6|268
1648745400000|2022-03-31 16:50:00|6931.9|6930.1|6932.4|6930.6|6934.6|6932.3|6931.9|6929.6|266
1648745700000|2022-03-31 16:55:00|6932.5|6930.7|6933.7|6931.9|6933.9|6932.1|6931.7|6929.6|248
1648746000000|2022-03-31 17:00:00|6933.9|6932.1|6938.3|6936.5|6940.3|6938.2|6933.7|6931.9|385
1648746300000|2022-03-31 17:05:00|6938.2|6936.4|6938.8|6937|6939.5|6937.7|6937.1|6935.3|315
1648746600000|2022-03-31 17:10:00|6938.7|6936.9|6939.5|6937.7|6939.5|6937.7|6937.3|6935.5|231
1648746900000|2022-03-31 17:15:00|6939.4|6937.6|6942.3|6940.5|6942.5|6940.7|6938.1|6936.3|233
1648747200000|2022-03-31 17:20:00|6942.4|6940.6|6942.3|6940.5|6943.3|6941.5|6941.7|6939.9|196
1648747500000|2022-03-31 17:25:00|6942.2|6940.4|6942.5|6940.7|6944.4|6942.6|6940.8|6939|341
1648747800000|2022-03-31 17:30:00|6942.7|6940.9|6940.2|6938.4|6943.1|6941.3|6938.8|6937|315
1648748100000|2022-03-31 17:35:00|6940.1|6938.3|6940.9|6939.1|6941.1|6939.3|6938.7|6936.9|235
1648748400000|2022-03-31 17:40:00|6940.8|6939|6941.3|6939.5|6941.5|6939.7|6940.2|6938.4|159
1648748700000|2022-03-31 17:45:00|6941.2|6939.4|6942.2|6940.4|6942.6|6940.8|6940.4|6938.5|254
1648749000000|2022-03-31 17:50:00|6942.3|6940.5|6941.9|6940.1|6943.7|6941.9|6941.1|6939.3|259
1648749300000|2022-03-31 17:55:00|6941.8|6940|6942.7|6939.7|6943.8|6942|6941.7|6939.7|237
1648749600000|2022-03-31 18:00:00|6942.8|6939.8|6939.2|6937.4|6945.7|6941.7|6938.5|6936.7|248
1648749900000|2022-03-31 18:05:00|6939.1|6937.3|6936.8|6935|6939.1|6937.3|6936.2|6934.4|227
1648750200000|2022-03-31 18:10:00|6936.7|6934.9|6934.6|6932.8|6937.7|6935.9|6934.5|6932.7|238
1648750500000|2022-03-31 18:15:00|6934.7|6932.9|6934.2|6932.4|6936.1|6934|6933.9|6931.8|320
1648750800000|2022-03-31 18:20:00|6934.3|6932.5|6934.9|6933.1|6936.4|6934.6|6933.9|6931.8|329
1648751100000|2022-03-31 18:25:00|6935|6933.2|6932.5|6930.7|6935.4|6933.6|6931.4|6929.4|292
1648751400000|2022-03-31 18:30:00|6932.6|6930.8|6931.5|6929.7|6934.6|6932.3|6930.5|6928.7|336
1648751700000|2022-03-31 18:35:00|6931.8|6930|6932|6930.2|6933.6|6931.3|6931|6929|305
1648752000000|2022-03-31 18:40:00|6932.1|6930.3|6934|6932.2|6934.6|6932.4|6931.7|6929.9|273
1648752300000|2022-03-31 18:45:00|6933.8|6932|6934.4|6932.6|6935.6|6933.7|6931.4|6929.6|333
1648752600000|2022-03-31 18:50:00|6934.3|6932.5|6935.6|6933.8|6936.1|6934.3|6933.2|6931.4|307
1648752900000|2022-03-31 18:55:00|6935.7|6933.9|6933.8|6932|6937.1|6935.3|6933.2|6931.4|337
1648753200000|2022-03-31 19:00:00|6934.2|6932.4|6937.6|6935.8|6939.6|6937.3|6934.2|6932.4|270
1648753500000|2022-03-31 19:05:00|6937.5|6935.7|6941.5|6939.7|6941.7|6939.8|6937.2|6935.4|195
1648753800000|2022-03-31 19:10:00|6941.6|6939.8|6940.7|6938.9|6941.6|6939.8|6939.2|6937.1|199
1648754100000|2022-03-31 19:15:00|6940.5|6938.7|6938.1|6936.3|6941|6939.2|6938.1|6936.1|242
1648754400000|2022-03-31 19:20:00|6938|6936.2|6937.1|6935.3|6939.1|6936.8|6937.1|6935.3|133
1648754700000|2022-03-31 19:25:00|6937.2|6935.4|6935.8|6934|6937.7|6935.5|6935.5|6933.7|221
1648755000000|2022-03-31 19:30:00|6935.9|6934.1|6933.7|6931.9|6936.8|6935|6932.6|6930.8|266
1648755300000|2022-03-31 19:35:00|6933.6|6931.8|6936.6|6934.8|6937.2|6935.2|6933.5|6931.5|338
1648755600000|2022-03-31 19:40:00|6937.1|6934.1|6933.5|6931.7|6937.2|6934.4|6933.5|6931.1|351
1648755900000|2022-03-31 19:45:00|6933.6|6931.8|6933|6931.2|6935|6932.8|6932.5|6930.6|372
1648756200000|2022-03-31 19:50:00|6932.9|6931.1|6932|6930.2|6933.5|6931.7|6931.3|6929.5|447
1648756500000|2022-03-31 19:55:00|6931.8|6930|6930.6|6928.8|6933.1|6931.3|6929.7|6927.6|402
1648756800000|2022-03-31 20:00:00|6930.9|6929.1|6933.9|6932.1|6935.4|6933.5|6930.8|6928.6|293
1648757100000|2022-03-31 20:05:00|6933.8|6932|6935.4|6932.4|6936.2|6933.6|6933.7|6931.4|188
1648757400000|2022-03-31 20:10:00|6935.3|6933.5|6937.5|6934.5|6937.9|6935.6|6935.3|6932.7|242
1648757700000|2022-03-31 20:15:00|6937.4|6934.4|6938.4|6936.6|6939|6936.7|6936.5|6934.3|177
1648758000000|2022-03-31 20:20:00|6938.2|6936.4|6937.6|6935.8|6938.2|6936.4|6937.1|6935.3|132
1648758300000|2022-03-31 20:25:00|6937.7|6935.9|6936.9|6935.1|6937.7|6935.9|6936.6|6934.8|166
1648758600000|2022-03-31 20:30:00|6936.8|6935|6935.4|6933.6|6937.1|6935.1|6935.4|6933.6|138
1648758900000|2022-03-31 20:35:00|6935.5|6933.7|6935.8|6934|6936.1|6934.3|6934.9|6933.1|109
1648759200000|2022-03-31 20:40:00|6935.7|6933.9|6933.9|6932.1|6936.6|6934.5|6933.8|6931.5|113
1648759500000|2022-03-31 20:45:00|6934.2|6932.4|6935.1|6932.1|6935.3|6932.4|6932.1|6929.6|137
1648759800000|2022-03-31 20:50:00|6934.9|6931.9|6934.3|6931.3|6936|6933|6933.7|6930.7|175
1648760100000|2022-03-31 20:55:00|6934.2|6931.2|6943.3|6939.3|6945.7|6941.7|6933.8|6929.9|390
1648760400000|2022-03-31 21:00:00|6941.9|6937.9|6936.5|6932.5|6944.1|6940.1|6933.9|6929.9|95
1648760700000|2022-03-31 21:05:00|6936.3|6932.3|6935.1|6931.1|6936.7|6932.7|6934|6930|143
1648761000000|2022-03-31 21:10:00|6934.8|6930.8|6935.2|6931.2|6936.4|6932.4|6933.4|6929.4|223
1648761300000|2022-03-31 21:15:00|6935.3|6931.3|6935|6931|6935.7|6931.7|6934.6|6930.6|124
1648761600000|2022-03-31 21:20:00|6935.3|6931.3|6934.9|6930.9|6936.4|6932.4|6934.4|6930.4|135
1648761900000|2022-03-31 21:25:00|6934.8|6930.8|6936.5|6932.5|6936.5|6932.5|6933.9|6929.9|104
1648762200000|2022-03-31 21:30:00|6936.3|6932.3|6935.2|6931.2|6936.3|6932.3|6935.2|6931.2|137
1648762500000|2022-03-31 21:35:00|6935.3|6931.3|6936.3|6932.3|6936.8|6932.8|6935|6931|115
1648762800000|2022-03-31 21:40:00|6936.5|6932.5|6936.6|6932.6|6937.1|6933.1|6936.1|6932.1|87
1648763100000|2022-03-31 21:45:00|6936.9|6932.9|6936|6932|6936.9|6932.9|6935.9|6931.9|93
1648763400000|2022-03-31 21:50:00|6936.1|6932.1|6936.2|6932.2|6936.6|6932.6|6935.8|6931.9|81
1648763700000|2022-03-31 21:55:00|6936|6932|6935.9|6931.9|6936.6|6932.6|6935.8|6931.8|86
1648764000000|2022-03-31 22:00:00|6936.7|6932.2|6935.2|6932.2|6937.6|6933.6|6934.6|6930.8|276
1648764300000|2022-03-31 22:05:00|6935.3|6932.3|6932.8|6929.8|6935.6|6932.3|6932.4|6929.3|226
1648764600000|2022-03-31 22:10:00|6932.7|6929.7|6934.6|6931.6|6934.6|6931.6|6932.3|6929.3|106
1648764900000|2022-03-31 22:15:00|6934.4|6931.4|6936.6|6933.6|6936.8|6933.8|6934.1|6930.6|198
1648765200000|2022-03-31 22:20:00|6936.5|6933.5|6940|6937|6940.2|6937.2|6935.7|6932.7|230
1648765500000|2022-03-31 22:25:00|6940.1|6937.1|6941.2|6938.2|6942.8|6939.8|6940|6937|184
1648765800000|2022-03-31 22:30:00|6940.9|6937.9|6938.7|6935.7|6944.3|6941.3|6938.5|6935.5|207
1648766100000|2022-03-31 22:35:00|6938.6|6935.6|6938.6|6935.6|6942.4|6939.4|6938.6|6935.6|223
1648766400000|2022-03-31 22:40:00|6938.5|6935.5|6940.7|6937.7|6940.8|6937.8|6938.1|6935.1|166
1648766700000|2022-03-31 22:45:00|6940.6|6937.6|6940|6937|6941.1|6938.1|6938.8|6935.8|173
1648767000000|2022-03-31 22:50:00|6939.9|6936.9|6938.8|6935.8|6941.2|6938.2|6938.8|6935.8|169
1648767300000|2022-03-31 22:55:00|6938.7|6935.7|6935.5|6932.5|6939.2|6936.2|6935.3|6932.3|161
1648767600000|2022-03-31 23:00:00|6935.4|6932.4|6935.7|6932.7|6937.3|6934.3|6935.3|6932.3|217
1648767900000|2022-03-31 23:05:00|6935.8|6932.8|6935|6932|6936.3|6933.8|6934.5|6931.5|208
1648768200000|2022-03-31 23:10:00|6935.1|6932.1|6930.5|6927.5|6935.2|6932.4|6929.6|6926.6|190
1648768500000|2022-03-31 23:15:00|6930.4|6927.4|6927.6|6924.6|6930.7|6928.3|6927.3|6924.3|150
1648768800000|2022-03-31 23:20:00|6927.7|6924.7|6929.6|6926.6|6929.6|6926.6|6927.4|6924.5|128
1648769100000|2022-03-31 23:25:00|6929.5|6926.5|6931.9|6928.9|6932|6929.3|6928.9|6926.3|133
1648769400000|2022-03-31 23:30:00|6931.6|6928.6|6930.8|6929|6932.6|6929.6|6930.3|6927.8|136
1648769700000|2022-03-31 23:35:00|6931.3|6928.3|6933.4|6930.4|6934.4|6931.7|6931|6928.3|160
1648770000000|2022-03-31 23:40:00|6933.3|6930.3|6934.1|6931.1|6934.5|6931.5|6932.8|6930|120
1648770300000|2022-03-31 23:45:00|6934.2|6931.2|6934.3|6931.3|6935.6|6933.2|6933|6930.2|245
1648770600000|2022-03-31 23:50:00|6934.2|6931.2|6934.7|6931.7|6934.8|6932|6933.5|6930.5|188
1648770900000|2022-03-31 23:55:00|6934.9|6931.9|6932.6|6929.6|6934.9|6931.9|6931.6|6929.2|269
1648771200000|2022-04-01 00:00:00|6932.7|6929.7|6930.2|6928.4|6934.5|6932.2|6928.4|6926.5|452
1648771500000|2022-04-01 00:05:00|6930.3|6928.5|6931.1|6929.3|6932.1|6930.3|6929.7|6927.9|275
1648771800000|2022-04-01 00:10:00|6931|6929.2|6933.8|6932|6934.5|6932.6|6930.8|6929|256
1648772100000|2022-04-01 00:15:00|6933.9|6932.1|6932.2|6930.4|6934.7|6932.9|6932.2|6930.4|250
1648772400000|2022-04-01 00:20:00|6932.3|6930.5|6933.2|6931.4|6934.2|6932.4|6931.6|6929.8|252
1648772700000|2022-04-01 00:25:00|6933.1|6931.3|6929.2|6927.4|6933.1|6931.3|6928|6926.2|261
1648773000000|2022-04-01 00:30:00|6929.3|6927.5|6926.5|6924.7|6930.6|6928.2|6926.3|6924|319
1648773300000|2022-04-01 00:35:00|6926.4|6924.6|6926.4|6924.6|6928.7|6926.3|6926.3|6924|298
1648773600000|2022-04-01 00:40:00|6926.5|6924.7|6927.1|6925.3|6929.2|6927.1|6924.4|6922.6|336
1648773900000|2022-04-01 00:45:00|6927.5|6925.7|6928.4|6926.6|6929|6926.9|6926.6|6924.5|279
1648774200000|2022-04-01 00:50:00|6928.5|6926.7|6927|6925.2|6928.5|6926.7|6925.4|6923.1|353
1648774500000|2022-04-01 00:55:00|6927.1|6925.3|6924.2|6922.4|6927.4|6925.6|6924.2|6922.4|306
1648774800000|2022-04-01 01:00:00|6924.3|6922.5|6926.4|6924.6|6926.9|6924.7|6923|6920.9|314
1648775100000|2022-04-01 01:05:00|6926.5|6924.7|6928.6|6926.8|6928.9|6927.1|6924.4|6922.6|268
1648775400000|2022-04-01 01:10:00|6928.7|6926.9|6929.3|6927.5|6929.8|6928|6927.8|6925.4|180
1648775700000|2022-04-01 01:15:00|6929.4|6927.6|6929.2|6927.4|6931.3|6929.5|6928.6|6926.8|229
1648776000000|2022-04-01 01:20:00|6929.1|6927.3|6929.4|6927.6|6930.9|6929.1|6928.5|6926.7|355
1648776300000|2022-04-01 01:25:00|6929.3|6927.5|6928.8|6927|6929.9|6928.1|6927.5|6925.7|289
1648776600000|2022-04-01 01:30:00|6928.9|6927.1|6930.6|6928.8|6931.2|6929.4|6928.3|6926.5|323
1648776900000|2022-04-01 01:35:00|6930.8|6929|6931|6929.2|6931.6|6929.8|6929.7|6927.9|253
1648777200000|2022-04-01 01:40:00|6931.1|6929.3|6933.9|6930.9|6935.8|6933.6|6931.1|6929.3|354
1648777500000|2022-04-01 01:45:00|6934|6931|6930.7|6928.9|6934|6931.2|6928.4|6926.6|309
1648777800000|2022-04-01 01:50:00|6930.8|6929|6932.2|6930.4|6935.5|6933.5|6930.4|6928.3|382
1648778100000|2022-04-01 01:55:00|6932.8|6929.8|6932.5|6930.7|6934.6|6932.8|6931.1|6928.9|342
1648778400000|2022-04-01 02:00:00|6932.6|6930.8|6933.8|6932|6934.4|6932.6|6931.8|6930|371
1648778700000|2022-04-01 02:05:00|6933.9|6932.1|6934.2|6932.4|6934.6|6932.8|6933.5|6931.4|236
1648779000000|2022-04-01 02:10:00|6934.1|6932.3|6934.9|6933.1|6936.4|6934.6|6934|6932.2|237
1648779300000|2022-04-01 02:15:00|6934.8|6933|6936.3|6934.5|6936.5|6934.7|6934.5|6932.7|256
1648779600000|2022-04-01 02:20:00|6936.4|6934.6|6934.2|6932.4|6936.4|6934.6|6933.7|6931.9|207
1648779900000|2022-04-01 02:25:00|6934.3|6932.5|6934.3|6932.5|6935.4|6933.6|6933.7|6931.8|174
1648780200000|2022-04-01 02:30:00|6934.4|6932.6|6934.2|6932.4|6935.7|6933.9|6933.1|6931.3|283
1648780500000|2022-04-01 02:35:00|6933.9|6932.1|6933.4|6931.6|6934.6|6932.8|6933|6931.2|212
1648780800000|2022-04-01 02:40:00|6933.1|6931.3|6932|6930.2|6933.3|6931.5|6931.3|6929.5|294
1648781100000|2022-04-01 02:45:00|6931.9|6930.1|6931|6929.2|6932|6930.2|6930.5|6928.7|256
1648781400000|2022-04-01 02:50:00|6930.9|6929.1|6925.6|6923.8|6930.9|6929.1|6925.3|6923.5|300
1648781700000|2022-04-01 02:55:00|6925.7|6923.9|6922.9|6921.1|6926.2|6924.4|6921.5|6919.4|259
1648782000000|2022-04-01 03:00:00|6923|6921.2|6922.5|6920.7|6923.7|6921.8|6921.5|6919.1|319
1648782300000|2022-04-01 03:05:00|6922.6|6920.8|6922.8|6921|6923.3|6921.2|6920.8|6919|263
1648782600000|2022-04-01 03:10:00|6923|6921.2|6923.3|6921.5|6924.8|6922.4|6921.9|6919.7|246
1648782900000|2022-04-01 03:15:00|6923.2|6921.4|6923.3|6921.5|6924.1|6922|6922.7|6920.9|200
1648783200000|2022-04-01 03:20:00|6923.4|6921.6|6923.3|6921.5|6923.5|6921.7|6922.5|6920.7|131
1648783500000|2022-04-01 03:25:00|6923.2|6921.4|6924.7|6922.9|6925.6|6923.4|6923.1|6921.3|165
1648783800000|2022-04-01 03:30:00|6924.8|6923|6924.6|6922.8|6925.5|6923.2|6923.3|6921.5|175
1648784100000|2022-04-01 03:35:00|6924.5|6922.7|6925.2|6923.4|6926|6924.2|6924.4|6922.6|211
1648784400000|2022-04-01 03:40:00|6925.3|6923.5|6927.3|6925.5|6927.5|6925.7|6924.9|6923.1|170
1648784700000|2022-04-01 03:45:00|6927.4|6925.6|6926.9|6925.1|6927.4|6925.6|6925.3|6923.1|200
1648785000000|2022-04-01 03:50:00|6927.1|6925.3|6927.3|6925.5|6928.9|6927.1|6926.7|6924.9|216
1648785300000|2022-04-01 03:55:00|6927.2|6925.4|6929.2|6927.4|6929.3|6927.5|6926.9|6925.1|205
1648785600000|2022-04-01 04:00:00|6929.1|6927.3|6929.3|6927.5|6930.2|6928.4|6928.4|6926.6|239
1648785900000|2022-04-01 04:05:00|6929.2|6927.4|6928.4|6926.6|6929.7|6927.9|6928.1|6926.3|210
1648786200000|2022-04-01 04:10:00|6928.5|6926.7|6927.2|6925.4|6929.1|6927.3|6926.7|6924.9|267
1648786500000|2022-04-01 04:15:00|6927.1|6925.3|6927.5|6925.7|6928.1|6926.3|6926.3|6924.5|190
1648786800000|2022-04-01 04:20:00|6927.4|6925.6|6927.1|6925.3|6927.7|6925.9|6926.6|6924.8|145
1648787100000|2022-04-01 04:25:00|6927|6925.2|6926.4|6924.6|6927.3|6925.5|6926.1|6924.3|139
1648787400000|2022-04-01 04:30:00|6926.6|6924.8|6927.1|6925.3|6927.5|6925.7|6926.6|6924.8|88
1648787700000|2022-04-01 04:35:00|6927|6925.2|6927.6|6925.8|6928.6|6926.8|6926.4|6924.6|165
1648788000000|2022-04-01 04:40:00|6927.7|6925.9|6922.7|6920.9|6927.7|6925.9|6921.7|6919.7|223
1648788300000|2022-04-01 04:45:00|6922.8|6921|6923.7|6921.9|6923.9|6922.1|6922.5|6920.6|194
1648788600000|2022-04-01 04:50:00|6923.8|6922|6923.3|6921.5|6923.8|6922|6922.4|6920.1|176
1648788900000|2022-04-01 04:55:00|6923.2|6921.4|6918|6916.2|6923.2|6921.4|6916.9|6914.6|209
1648789200000|2022-04-01 05:00:00|6918.1|6916.3|6919.6|6916.6|6919.7|6917.8|6917.2|6914.7|225
1648789500000|2022-04-01 05:05:00|6919.5|6916.5|6919.1|6917.3|6919.7|6917.7|6917.7|6915.6|208
1648789800000|2022-04-01 05:10:00|6919|6917.2|6918.1|6916.3|6919.1|6917.3|6916.9|6914.7|159
1648790100000|2022-04-01 05:15:00|6918.2|6916.4|6917.2|6915.4|6918.5|6916.7|6917.2|6915.4|184
1648790400000|2022-04-01 05:20:00|6917.1|6915.3|6917|6915.2|6917.9|6916|6914.8|6913|198
1648790700000|2022-04-01 05:25:00|6916.8|6915|6915.7|6912.7|6917.8|6915.3|6915.2|6912.6|203
1648791000000|2022-04-01 05:30:00|6915.4|6913.6|6918.7|6916.9|6919.7|6917.9|6915.4|6913.1|295
1648791300000|2022-04-01 05:35:00|6918.6|6916.8|6918.2|6916.4|6919.7|6917.9|6917.7|6915.8|248
1648791600000|2022-04-01 05:40:00|6918.3|6916.5|6918.9|6917.1|6919.9|6917.4|6917|6915|319
1648791900000|2022-04-01 05:45:00|6918.8|6917|6919.3|6917.5|6919.7|6917.9|6918.4|6916.1|196
1648792200000|2022-04-01 05:50:00|6919.4|6917.6|6919.9|6918.1|6919.9|6918.1|6917.5|6915.7|246
1648792500000|2022-04-01 05:55:00|6919.8|6918|6918.1|6916.3|6920.7|6918.9|6917.1|6915.3|272
1648792800000|2022-04-01 06:00:00|6918.2|6916.4|6917.6|6915.8|6919.2|6917.4|6916.5|6914.7|416
1648793100000|2022-04-01 06:05:00|6917.7|6915.9|6913.6|6911.8|6917.9|6916.1|6911.5|6909.7|360
1648793400000|2022-04-01 06:10:00|6913.5|6911.7|6912.9|6911.1|6914.9|6912.7|6912.5|6910.7|352
1648793700000|2022-04-01 06:15:00|6912.8|6911|6916.2|6914.4|6917.2|6914.8|6911.6|6909.1|277
1648794000000|2022-04-01 06:20:00|6916.3|6914.5|6918.5|6916.7|6918.7|6916.9|6915.9|6914.1|230
1648794300000|2022-04-01 06:25:00|6918.4|6916.6|6919.3|6917.5|6919.8|6917.6|6917.7|6915.9|256
1648794600000|2022-04-01 06:30:00|6919.4|6917.6|6916.6|6914.8|6919.4|6917.6|6915.8|6913.9|263
1648794900000|2022-04-01 06:35:00|6916.5|6914.7|6916.8|6915|6920.1|6918.3|6916.2|6914|296
1648795200000|2022-04-01 06:40:00|6916.7|6914.9|6915.6|6913.8|6917.2|6915.2|6915.2|6912.7|344
1648795500000|2022-04-01 06:45:00|6915.4|6913.6|6915.6|6913.8|6917.6|6915.3|6915.1|6912.7|341
1648795800000|2022-04-01 06:50:00|6915.7|6913.9|6915.1|6913.3|6917.2|6914.9|6914.4|6912.6|283
1648796100000|2022-04-01 06:55:00|6915|6913.2|6914.7|6912.9|6918.2|6915.8|6914.1|6912|433
1648796400000|2022-04-01 07:00:00|6914.6|6912.8|6913.5|6911.7|6915.4|6913.6|6913.3|6910.9|404
1648796700000|2022-04-01 07:05:00|6913.6|6911.8|6918.8|6917|6918.8|6917|6913.5|6911.7|317
1648797000000|2022-04-01 07:10:00|6918.9|6917.1|6918|6916.2|6919.7|6917.6|6917.5|6915.2|344
1648797300000|2022-04-01 07:15:00|6918.1|6916.3|6918.6|6916.8|6920.6|6918.4|6918|6916|420
1648797600000|2022-04-01 07:20:00|6918.5|6916.7|6917.5|6915.7|6919.6|6917.6|6917|6914.6|395
1648797900000|2022-04-01 07:25:00|6917.9|6916.1|6917.1|6915.3|6918.5|6916.7|6916.5|6914.7|368
1648798200000|2022-04-01 07:30:00|6917.2|6915.4|6918.5|6916.7|6919.9|6918.1|6916.6|6914.8|299
1648798500000|2022-04-01 07:35:00|6918.6|6916.8|6921.1|6919.3|6921.8|6920|6918.5|6916.7|329
1648798800000|2022-04-01 07:40:00|6921|6919.2|6922.8|6921|6924.6|6922.8|6920.8|6919|335
1648799100000|2022-04-01 07:45:00|6922.7|6920.9|6926.6|6924.8|6926.8|6925|6922.4|6920.6|337
1648799400000|2022-04-01 07:50:00|6926.7|6924.9|6928.4|6926.6|6929.6|6927.4|6926.1|6924.3|384
1648799700000|2022-04-01 07:55:00|6928.6|6926.8|6924.1|6922.3|6929.4|6927|6922.8|6921|391
1648800000000|2022-04-01 08:00:00|6924|6922.2|6929.5|6927.7|6929.7|6927.8|6921.8|6919.6|458
1648800300000|2022-04-01 08:05:00|6929.6|6927.8|6933|6931.2|6933.8|6932|6928.3|6926|398
1648800600000|2022-04-01 08:10:00|6932.9|6931.1|6932.1|6930.3|6933.8|6931.8|6931.4|6929.4|265
1648800900000|2022-04-01 08:15:00|6932.2|6930.4|6932.8|6929.8|6933.8|6931.2|6930.8|6928.6|437
1648801200000|2022-04-01 08:20:00|6932.7|6929.7|6938.2|6935.2|6938.2|6935.8|6931.8|6929.4|441
1648801500000|2022-04-01 08:25:00|6938.1|6935.1|6938.8|6935.8|6939.5|6936.8|6936.6|6934.1|333
1648801800000|2022-04-01 08:30:00|6938.7|6935.7|6935.9|6934.1|6938.9|6936.2|6934|6932.2|266
1648802100000|2022-04-01 08:35:00|6936.1|6934.3|6937.9|6936.1|6938.2|6936.2|6935.4|6933.6|352
1648802400000|2022-04-01 08:40:00|6938|6936.2|6937.4|6935.6|6939.1|6937.1|6937.2|6935.4|267
1648802700000|2022-04-01 08:45:00|6937.2|6935.4|6937.9|6936.1|6939.2|6937.3|6935.4|6933.6|308
1648803000000|2022-04-01 08:50:00|6937.8|6936|6933.8|6932|6938.9|6937.1|6933.6|6931.8|331
1648803300000|2022-04-01 08:55:00|6934.3|6932.5|6936.8|6935|6937.4|6935.6|6933.5|6931.7|300
1648803600000|2022-04-01 09:00:00|6936.9|6935.1|6934.6|6932.8|6936.9|6935.1|6933.7|6931.9|355
1648803900000|2022-04-01 09:05:00|6934.5|6932.7|6933.2|6931.4|6935.6|6933.8|6932.6|6930.8|431
1648804200000|2022-04-01 09:10:00|6933.3|6931.5|6929.8|6928|6933.5|6931.6|6929.2|6927.4|344
1648804500000|2022-04-01 09:15:00|6929.9|6928.1|6930.8|6929|6932.6|6930.5|6928.1|6926.3|293
1648804800000|2022-04-01 09:20:00|6931.6|6928.6|6930.1|6928.3|6932.1|6930.1|6928.6|6926.2|454
1648805100000|2022-04-01 09:25:00|6930|6928.2|6931|6929.2|6932.6|6930.8|6928.6|6926.8|342
1648805400000|2022-04-01 09:30:00|6930.8|6929|6933.9|6932.1|6935.6|6933.8|6930.3|6928.5|422
1648805700000|2022-04-01 09:35:00|6934.2|6932.4|6931.8|6930|6934.4|6932.6|6931.8|6930|298
1648806000000|2022-04-01 09:40:00|6931.9|6930.1|6933.8|6932|6933.8|6932|6931.6|6929.8|271
1648806300000|2022-04-01 09:45:00|6933.7|6931.9|6932.4|6930.6|6934.3|6932.5|6932.1|6930.3|250
1648806600000|2022-04-01 09:50:00|6932.6|6930.8|6934.3|6932.5|6934.4|6932.6|6931.9|6930.1|230
1648806900000|2022-04-01 09:55:00|6934.4|6932.6|6937|6935.2|6937.1|6935.3|6934.4|6932.6|275
1648807200000|2022-04-01 10:00:00|6936.7|6934.9|6932.5|6930.7|6937.2|6935.4|6932.2|6930.4|326
1648807500000|2022-04-01 10:05:00|6932.6|6930.8|6931.9|6930.1|6932.6|6930.8|6930.3|6928.5|254
1648807800000|2022-04-01 10:10:00|6932|6930.2|6933.4|6931.6|6934.2|6932.1|6931.9|6930.1|257
1648808100000|2022-04-01 10:15:00|6933.3|6931.5|6936.7|6934.9|6937.4|6935.6|6932.5|6930.7|263
1648808400000|2022-04-01 10:20:00|6936.5|6934.7|6938.6|6936.8|6939|6937|6936.4|6934|222
1648808700000|2022-04-01 10:25:00|6938.9|6937.1|6942|6940.2|6942.8|6941|6938.9|6937.1|231
1648809000000|2022-04-01 10:30:00|6942.1|6940.3|6941.7|6939.9|6942.7|6940.6|6941.1|6939|254
1648809300000|2022-04-01 10:35:00|6941.8|6940|6941|6939.2|6943.5|6941.6|6940.8|6939|284
1648809600000|2022-04-01 10:40:00|6941.1|6939.3|6943.2|6941.4|6943.6|6941.8|6941.1|6939.3|241
1648809900000|2022-04-01 10:45:00|6943.3|6941.5|6944|6942.2|6944.5|6942.7|6941.7|6939.9|309
1648810200000|2022-04-01 10:50:00|6944.1|6942.3|6943.5|6941.7|6944.3|6942.5|6942.5|6940.7|158
1648810500000|2022-04-01 10:55:00|6943.4|6941.6|6944.9|6943.1|6945.2|6943.4|6943.2|6941.4|272
1648810800000|2022-04-01 11:00:00|6945|6943.2|6942.9|6941.1|6945|6943.2|6941.8|6940|265
1648811100000|2022-04-01 11:05:00|6943.1|6941.3|6941.7|6939.9|6943.8|6942|6941|6939.2|202
1648811400000|2022-04-01 11:10:00|6941.8|6940|6940.4|6938.6|6943|6941|6940.2|6938.4|285
1648811700000|2022-04-01 11:15:00|6940.5|6938.7|6942.4|6940.6|6942.8|6941|6940.4|6938.6|234
1648812000000|2022-04-01 11:20:00|6942.5|6940.7|6943.1|6941.3|6943.1|6941.3|6941.8|6939.5|211
1648812300000|2022-04-01 11:25:00|6943|6941.2|6942.9|6941.1|6943.7|6941.9|6942.2|6940.4|221
1648812600000|2022-04-01 11:30:00|6943|6941.2|6945.4|6943.6|6946.1|6944.3|6943|6941.2|236
1648812900000|2022-04-01 11:35:00|6945.5|6943.7|6946|6944.2|6946.1|6944.3|6944.4|6942.6|216
1648813200000|2022-04-01 11:40:00|6946.1|6944.3|6948.1|6946.3|6948.8|6947|6945.9|6944.1|279
1648813500000|2022-04-01 11:45:00|6948|6946.2|6948.3|6946.5|6948.5|6946.7|6946.6|6944.8|281
1648813800000|2022-04-01 11:50:00|6948.2|6946.4|6946.1|6944.3|6948.5|6946.7|6946|6944.2|220
1648814100000|2022-04-01 11:55:00|6946.2|6944.4|6947.6|6945.8|6947.9|6946.1|6946.1|6944.3|284
1648814400000|2022-04-01 12:00:00|6947.7|6945.9|6945.6|6943.8|6948.4|6946.6|6943.8|6942|305
1648814700000|2022-04-01 12:05:00|6945.4|6943.6|6948.3|6946.5|6948.9|6947.1|6944.9|6943.1|266
1648815000000|2022-04-01 12:10:00|6948.2|6946.4|6946.8|6945|6948.7|6946.9|6946.1|6944.3|241
1648815300000|2022-04-01 12:15:00|6946.7|6944.9|6947.6|6945.8|6948.4|6946.6|6946.3|6944.5|249
1648815600000|2022-04-01 12:20:00|6947.8|6946|6946.1|6943.1|6948.4|6946.4|6944.5|6942.3|316
1648815900000|2022-04-01 12:25:00|6946.2|6943.2|6941.8|6937.8|6947.4|6945|6941.2|6937.7|514
1648816200000|2022-04-01 12:30:00|6942.2|6938.2|6939.5|6936.5|6948.2|6945.2|6936.4|6934.3|784
1648816500000|2022-04-01 12:35:00|6939.7|6936.7|6942.8|6939.8|6942.8|6940.7|6935.5|6933.2|615
1648816800000|2022-04-01 12:40:00|6942.2|6940.4|6938.4|6936.6|6943.5|6941|6937.9|6935.9|446
1648817100000|2022-04-01 12:45:00|6938.5|6936.7|6946.3|6944.5|6946.7|6944.9|6938.5|6936.7|393
1648817400000|2022-04-01 12:50:00|6946.4|6944.6|6939.3|6937.5|6947.9|6945.7|6938.6|6936.8|449
1648817700000|2022-04-01 12:55:00|6939.6|6937.8|6935|6933.2|6939.6|6937.8|6934.6|6932.8|466
1648818000000|2022-04-01 13:00:00|6935.7|6932.7|6934.6|6932.8|6936.8|6934.7|6932.8|6930.7|573
1648818300000|2022-04-01 13:05:00|6934.9|6933.1|6938.4|6936.6|6939.2|6937.4|6934.3|6932.5|464
1648818600000|2022-04-01 13:10:00|6938.3|6936.5|6935.4|6933.6|6938.7|6936.8|6933.8|6932|439
1648818900000|2022-04-01 13:15:00|6935.3|6933.5|6930.5|6928.7|6935.9|6933.7|6930.5|6928.3|381
1648819200000|2022-04-01 13:20:00|6930.7|6928.9|6926.4|6924.6|6930.7|6928.9|6924.9|6922.4|525
1648819500000|2022-04-01 13:25:00|6926.8|6925|6924.5|6922.7|6927.1|6925.1|6923.4|6921.3|506
1648819800000|2022-04-01 13:30:00|6924.4|6922.6|6923.5|6921.7|6925|6923.2|6920|6918.2|419
1648820100000|2022-04-01 13:35:00|6923.6|6921.8|6919.9|6918.1|6924.1|6922.3|6918.7|6916.9|442
1648820400000|2022-04-01 13:40:00|6919.8|6918|6919.5|6916.5|6921.1|6919.3|6917.1|6914.7|456
1648820700000|2022-04-01 13:45:00|6919.6|6916.6|6921.4|6919.6|6924.5|6922.4|6918.1|6916.1|461
1648821000000|2022-04-01 13:50:00|6921.6|6919.8|6915.8|6914|6922.1|6920.3|6915.2|6913.3|406
1648821300000|2022-04-01 13:55:00|6916.2|6914.4|6918.3|6914.3|6923.9|6919.9|6911.8|6909.4|524
1648821600000|2022-04-01 14:00:00|6917.7|6913.7|6912|6909|6917.7|6913.7|6909.9|6906.9|672
1648821900000|2022-04-01 14:05:00|6911.9|6908.9|6907|6905.2|6912.8|6911|6906.2|6904.4|485
1648822200000|2022-04-01 14:10:00|6907.1|6905.3|6913.9|6912.1|6914|6912.2|6906.4|6904.6|408
1648822500000|2022-04-01 14:15:00|6913.8|6912|6911.7|6909.9|6914.7|6912.9|6909.7|6907.9|367
1648822800000|2022-04-01 14:20:00|6911.9|6910.1|6907.4|6905.6|6913.7|6911.9|6906.6|6904.8|386
1648823100000|2022-04-01 14:25:00|6907.3|6905.5|6905.7|6903.9|6907.7|6905.9|6904.2|6902.4|332
1648823400000|2022-04-01 14:30:00|6905.8|6904|6903.7|6901.9|6905.8|6904|6901.3|6899.5|407
1648823700000|2022-04-01 14:35:00|6903.6|6901.8|6898.3|6896.5|6904.7|6902.9|6897.2|6895.4|356
1648824000000|2022-04-01 14:40:00|6898.2|6896.4|6900.9|6899.1|6902.1|6900.3|6897.1|6895.3|442
1648824300000|2022-04-01 14:45:00|6901|6899.2|6907.9|6906.1|6908.6|6906.8|6900.4|6898.6|485
1648824600000|2022-04-01 14:50:00|6907.7|6905.9|6909.9|6908.1|6910.9|6909.1|6904.7|6902.9|486
1648824900000|2022-04-01 14:55:00|6910|6908.2|6907|6905.2|6913|6911.2|6906.2|6904.4|506
1648825200000|2022-04-01 15:00:00|6907.3|6905.5|6910.3|6908.5|6910.7|6908.9|6905.1|6903.3|467
1648825500000|2022-04-01 15:05:00|6910.4|6908.6|6909.6|6907.8|6913.3|6911.5|6909.5|6907.7|399
1648825800000|2022-04-01 15:10:00|6909.7|6907.9|6912.1|6910.3|6913.7|6911.8|6909.1|6907.3|317
1648826100000|2022-04-01 15:15:00|6912.4|6910.6|6911|6909.2|6914.3|6912.5|6910|6907.9|333
1648826400000|2022-04-01 15:20:00|6910.9|6909.1|6911.5|6909.7|6912.7|6910.9|6909.3|6907.5|345
1648826700000|2022-04-01 15:25:00|6911.4|6909.6|6912.5|6910.7|6912.9|6911.1|6910.8|6909|307
1648827000000|2022-04-01 15:30:00|6912.6|6910.8|6910.2|6908.4|6913|6911.2|6909.6|6907.8|327
1648827300000|2022-04-01 15:35:00|6910.3|6908.5|6910.5|6908.7|6911.1|6909.3|6909.4|6907.6|393
1648827600000|2022-04-01 15:40:00|6910.6|6908.8|6913.3|6911.5|6913.7|6911.9|6909.6|6907.8|433
1648827900000|2022-04-01 15:45:00|6913.4|6911.6|6913.1|6911.3|6915.1|6913.3|6911.8|6910|341
1648828200000|2022-04-01 15:50:00|6913|6911.2|6914.7|6912.9|6915.2|6913.4|6911.2|6909.4|345
1648828500000|2022-04-01 15:55:00|6914.6|6912.8|6912.8|6911|6914.8|6913|6912.5|6910.7|370
1648828800000|2022-04-01 16:00:00|6912.9|6911.1|6912.7|6910.9|6914.7|6912.9|6911.2|6909.4|354
1648829100000|2022-04-01 16:05:00|6912.8|6911|6914.3|6912.5|6914.6|6912.8|6911.8|6909.8|344
1648829400000|2022-04-01 16:10:00|6914.2|6912.4|6910.8|6909|6914.6|6912.8|6910.6|6908.3|320
1648829700000|2022-04-01 16:15:00|6910.7|6908.9|6909.5|6907.7|6910.8|6909|6908.7|6906.3|317
1648830000000|2022-04-01 16:20:00|6909.6|6907.8|6910.4|6908.6|6910.6|6908.8|6908.8|6906.8|246
1648830300000|2022-04-01 16:25:00|6910.5|6908.7|6909|6907.2|6911.6|6909.8|6908.8|6907|290
1648830600000|2022-04-01 16:30:00|6908.8|6907|6908.4|6906.6|6909.3|6907.3|6908|6905.7|304
1648830900000|2022-04-01 16:35:00|6908|6906.2|6907.9|6906.1|6909|6906.9|6907.7|6905.7|298
1648831200000|2022-04-01 16:40:00|6907.8|6906|6907.2|6905.4|6908|6906.2|6905.4|6903.2|306
1648831500000|2022-04-01 16:45:00|6907.1|6905.3|6907|6905.2|6907.8|6905.8|6906.3|6904.2|317
1648831800000|2022-04-01 16:50:00|6906.8|6905|6907.9|6906.1|6908.2|6906.4|6906.6|6904.8|270
1648832100000|2022-04-01 16:55:00|6908|6906.2|6905.2|6903.4|6908.1|6906.3|6904|6902.2|337
1648832400000|2022-04-01 17:00:00|6905.1|6903.3|6904.2|6902.4|6905.8|6904|6903.8|6902|349
1648832700000|2022-04-01 17:05:00|6904.3|6902.5|6903.7|6901.9|6905|6903.2|6902.9|6901.1|317
1648833000000|2022-04-01 17:10:00|6903.6|6901.8|6903.9|6902.1|6904.1|6902.3|6902.3|6900.5|332
1648833300000|2022-04-01 17:15:00|6904|6902.2|6902|6900.2|6904.1|6902.3|6901.4|6899.6|280
1648833600000|2022-04-01 17:20:00|6902.1|6900.3|6904.5|6902.7|6904.6|6902.8|6901.4|6899.6|315
1648833900000|2022-04-01 17:25:00|6904.7|6902.9|6907.5|6905.7|6907.6|6905.8|6903.4|6901.6|334
1648834200000|2022-04-01 17:30:00|6907|6905.2|6907.9|6906.1|6908|6906.2|6906.7|6904.9|246
1648834500000|2022-04-01 17:35:00|6908.4|6906.6|6910.4|6908.6|6910.8|6909|6908.3|6906.5|272
1648834800000|2022-04-01 17:40:00|6910.5|6908.7|6910.9|6907.9|6911.4|6909.6|6909.9|6907.9|308
1648835100000|2022-04-01 17:45:00|6909.9|6908.1|6909.1|6907.3|6910.8|6908.5|6908.4|6906.6|245
1648835400000|2022-04-01 17:50:00|6908.9|6907.1|6909.4|6907.6|6910.1|6908.3|6908.5|6906.7|254
1648835700000|2022-04-01 17:55:00|6909.3|6907.5|6909.4|6907.6|6910.3|6908.5|6908.8|6907|256
1648836000000|2022-04-01 18:00:00|6909.3|6907.5|6910.9|6909.1|6910.9|6909.1|6908.8|6906.4|231
1648836300000|2022-04-01 18:05:00|6911|6909.2|6911.5|6909.7|6912.4|6910.6|6910.5|6908.7|235
1648836600000|2022-04-01 18:10:00|6911.4|6909.6|6912.7|6910.9|6912.7|6910.9|6910.8|6909|210
1648836900000|2022-04-01 18:15:00|6912.6|6910.8|6914.8|6913|6915.1|6913.3|6912.5|6910.7|211
1648837200000|2022-04-01 18:20:00|6914.9|6913.1|6915.1|6913.3|6916.6|6914.4|6914.8|6912.3|263
1648837500000|2022-04-01 18:25:00|6915|6913.2|6916|6914.2|6916.8|6914.6|6914.8|6912.5|255
1648837800000|2022-04-01 18:30:00|6916.1|6914.3|6917.2|6915.4|6918.3|6916.1|6915.9|6913.7|240
1648838100000|2022-04-01 18:35:00|6917.3|6915.5|6916.1|6914.3|6917.9|6915.5|6915.8|6913.4|218
1648838400000|2022-04-01 18:40:00|6916|6914.2|6915.1|6913.3|6916.7|6914.6|6914.7|6912.4|211
1648838700000|2022-04-01 18:45:00|6915.2|6913.4|6913.6|6911.8|6915.4|6913.4|6913.2|6911.3|241
1648839000000|2022-04-01 18:50:00|6913.7|6911.9|6915.1|6913.3|6915.5|6913.6|6913.1|6910.7|218
1648839300000|2022-04-01 18:55:00|6915.3|6913.5|6915.4|6913.6|6916.7|6914.8|6912.3|6910.3|296
1648839600000|2022-04-01 19:00:00|6915.3|6913.5|6916.8|6915|6917.4|6915.6|6914|6911.7|323
1648839900000|2022-04-01 19:05:00|6916.5|6914.7|6915.6|6913.8|6917.3|6915.5|6915.2|6913.4|218
1648840200000|2022-04-01 19:10:00|6915.5|6913.7|6915.7|6913.9|6916.3|6914.5|6914.6|6912.8|265
1648840500000|2022-04-01 19:15:00|6915.6|6913.8|6914.4|6912.6|6916.3|6914.5|6914.3|6912.5|265
1648840800000|2022-04-01 19:20:00|6914.5|6912.7|6915.5|6913.7|6916|6914|6913.8|6911.6|258
1648841100000|2022-04-01 19:25:00|6915.9|6914.1|6916.1|6914.3|6916.7|6914.6|6915.1|6913.3|221
1648841400000|2022-04-01 19:30:00|6916.3|6914.5|6914.6|6912.8|6917.2|6915.4|6914.3|6912.4|292
1648841700000|2022-04-01 19:35:00|6914.5|6912.7|6915.5|6913.7|6916.4|6914|6913.8|6912|227
1648842000000|2022-04-01 19:40:00|6915.6|6913.8|6914.9|6913.1|6916.8|6914.6|6914.3|6912.3|300
1648842300000|2022-04-01 19:45:00|6915|6913.2|6916.5|6914.7|6917.3|6915.5|6914.6|6912.8|243
1648842600000|2022-04-01 19:50:00|6916.8|6915|6918.4|6916.6|6920.4|6918.2|6916.8|6915|360
1648842900000|2022-04-01 19:55:00|6918.3|6916.5|6919.4|6917.6|6920.2|6918.4|6918.2|6916.4|288
1648843200000|2022-04-01 20:00:00|6918.9|6917.1|6919.9|6916.9|6920.2|6917.8|6917.4|6914.9|209
1648843500000|2022-04-01 20:05:00|6919.8|6916.8|6921.2|6919.4|6921.9|6919.5|6918.3|6915.9|166
1648843800000|2022-04-01 20:10:00|6921.3|6919.5|6919.5|6917.7|6921.9|6919.5|6919.3|6916.9|199
1648844100000|2022-04-01 20:15:00|6920.1|6917.1|6921.4|6919.6|6922|6919.7|6919.8|6917.1|221
1648844400000|2022-04-01 20:20:00|6922|6919|6918.7|6916.9|6922.1|6919.4|6918.6|6916.1|169
1648844700000|2022-04-01 20:25:00|6918.6|6916.8|6916.3|6914.5|6919.5|6917.1|6916.3|6913.8|169
1648845000000|2022-04-01 20:30:00|6917|6914|6918.8|6915.8|6919.7|6917.3|6916.4|6913.9|176
1648845300000|2022-04-01 20:35:00|6918.9|6915.9|6918.5|6915.5|6919.3|6916.8|6916.7|6914.4|107
1648845600000|2022-04-01 20:40:00|6918.4|6915.4|6917.7|6914.7|6918.5|6915.5|6915.4|6912.8|156
1648845900000|2022-04-01 20:45:00|6917.8|6914.8|6917.8|6914.8|6919.3|6916.6|6917.2|6914.2|163
1648846200000|2022-04-01 20:50:00|6918.1|6915.1|6919.7|6916.7|6920.8|6917.8|6917.5|6914.2|202
1648846500000|2022-04-01 20:55:00|6919.6|6916.6|6924.5|6920.5|6930.2|6926.2|6915.2|6911.2|771
1649016000000|2022-04-03 20:00:00|6923.7|6918.7|6923.7|6918.7|6923.7|6918.7|6923.7|6918.7|1
1649019600000|2022-04-03 21:00:00|6923.2|6919.2|6923.2|6919.2|6923.2|6919.2|6923.2|6919.2|1
1649022300000|2022-04-03 21:45:00|6932.7|6928.7|6927.8|6923.8|6933.6|6929.6|6922.4|6918.4|164
1649022600000|2022-04-03 21:50:00|6927.7|6923.7|6920.8|6916.8|6934.8|6930.8|6920.3|6916.3|259
1649022900000|2022-04-03 21:55:00|6920.9|6916.9|6921.2|6917.2|6921.8|6917.8|6920.6|6916.6|80
1649023200000|2022-04-03 22:00:00|6921.1|6917.1|6918|6914|6922.7|6918.7|6917.5|6913.5|258
1649023500000|2022-04-03 22:05:00|6917.8|6913.8|6917.3|6913.8|6919.2|6915.2|6917.2|6913.5|116
1649023800000|2022-04-03 22:10:00|6918.8|6914.8|6916.5|6912.5|6918.8|6914.8|6915.6|6912.3|130
1649024100000|2022-04-03 22:15:00|6916.8|6912.8|6913.4|6909.6|6917.4|6913.4|6912.5|6909|187
1649024400000|2022-04-03 22:20:00|6913.5|6909.5|6913.9|6910.6|6914.6|6910.8|6912.6|6909.1|171
1649024700000|2022-04-03 22:25:00|6914.6|6910.5|6913.3|6909.9|6915|6911|6913|6909.4|144
1649025000000|2022-04-03 22:30:00|6913.5|6909.5|6916.4|6913.4|6917.9|6914.1|6912.9|6909.5|198
1649025300000|2022-04-03 22:35:00|6916.6|6913.2|6914.6|6911.6|6916.8|6913.7|6914.5|6911|156
1649025600000|2022-04-03 22:40:00|6914.5|6911.5|6915.5|6912.5|6916.5|6912.7|6914.5|6911.5|169
1649025900000|2022-04-03 22:45:00|6916|6912.2|6915.2|6912.2|6916.6|6912.9|6915|6911.5|179
1649026200000|2022-04-03 22:50:00|6915.1|6912.1|6914.5|6911.5|6915.8|6912.4|6914.3|6911.2|111
1649026500000|2022-04-03 22:55:00|6914.7|6911.7|6915.2|6912|6915.8|6912.2|6914|6910.6|156
1649026800000|2022-04-03 23:00:00|6915|6911.8|6916.8|6913.8|6917|6914|6914.7|6911.7|163
1649027100000|2022-04-03 23:05:00|6917.1|6914.1|6916.8|6913.8|6917.7|6914.7|6916.4|6913.3|113
1649027400000|2022-04-03 23:10:00|6916.9|6913.9|6915.2|6912.2|6917.7|6914.7|6914.4|6911.9|198
1649027700000|2022-04-03 23:15:00|6915.3|6912.3|6915.1|6912.1|6916.4|6913.4|6915|6912|137
1649028000000|2022-04-03 23:20:00|6915.2|6912.2|6914|6911|6916.1|6913.1|6913.4|6910.4|227
1649028300000|2022-04-03 23:25:00|6914.1|6911.1|6912.7|6909.7|6914.8|6912|6912.2|6909.4|199
1649028600000|2022-04-03 23:30:00|6912.8|6909.8|6911.9|6908.9|6913.2|6910.9|6911.3|6908.7|179
1649028900000|2022-04-03 23:35:00|6911.8|6908.8|6911.8|6908.8|6912.1|6909.8|6910.5|6907.9|234
1649029200000|2022-04-03 23:40:00|6911.9|6908.9|6908.8|6907|6911.9|6909.4|6908.7|6906|170
1649029500000|2022-04-03 23:45:00|6908.7|6906.9|6907.6|6905.8|6909.1|6907|6907.5|6905|84
1649029800000|2022-04-03 23:50:00|6907.7|6905.9|6908.6|6905.6|6908.8|6906.4|6907.6|6905.1|121
1649030100000|2022-04-03 23:55:00|6908.7|6905.7|6907.6|6905.8|6908.7|6906.4|6907.2|6904.6|125
1649030400000|2022-04-04 00:00:00|6907.7|6905.9|6909.6|6907.8|6909.6|6907.8|6906.1|6903.8|371
1649030700000|2022-04-04 00:05:00|6909.5|6907.7|6911.4|6909.6|6913|6910.5|6908.4|6906|339
1649031000000|2022-04-04 00:10:00|6911.5|6909.7|6913.1|6911.3|6913.7|6911.3|6910.7|6908.4|300
1649031300000|2022-04-04 00:15:00|6913|6911.2|6912.6|6909.6|6913|6911.2|6910.5|6908.1|353
1649031600000|2022-04-04 00:20:00|6912.7|6909.7|6914.4|6912.6|6915.3|6913.5|6912.1|6909.6|284
1649031900000|2022-04-04 00:25:00|6914.6|6912.8|6917.7|6915.9|6917.9|6916.1|6914.6|6912.7|266
1649032200000|2022-04-04 00:30:00|6917.8|6916|6917.2|6915.4|6918.4|6916.6|6916.3|6914.5|194
1649032500000|2022-04-04 00:35:00|6917.6|6915.8|6919.8|6918|6920.2|6918.3|6917.2|6915.1|213
1649032800000|2022-04-04 00:40:00|6919.7|6917.9|6921.1|6919.3|6921.7|6919.3|6919.6|6917.2|158
1649033100000|2022-04-04 00:45:00|6921|6919.2|6922.1|6919.1|6922.9|6921.1|6921|6918.6|241
1649033400000|2022-04-04 00:50:00|6921.7|6919.9|6920.6|6917.6|6922.8|6920.7|6919.2|6916.8|332
1649033700000|2022-04-04 00:55:00|6920|6918.2|6921.9|6918.9|6922|6919.6|6919.5|6917.1|272
1649034000000|2022-04-04 01:00:00|6921.8|6918.8|6919.8|6918|6922.8|6921|6919.7|6917.5|242
1649034300000|2022-04-04 01:05:00|6919.9|6918.1|6918.2|6916.4|6919.9|6918.1|6917.3|6914.9|211
1649034600000|2022-04-04 01:10:00|6918.8|6915.8|6917.7|6915.9|6921|6918.8|6917.6|6915.8|254
1649034900000|2022-04-04 01:15:00|6917.6|6915.8|6919.7|6917.9|6919.7|6917.9|6917.4|6915.6|266
1649035200000|2022-04-04 01:20:00|6919.6|6917.8|6922.2|6920.4|6922.7|6920.9|6919.6|6917.8|302
1649035500000|2022-04-04 01:25:00|6922.1|6920.3|6921.6|6918.6|6923.6|6921.8|6920.7|6918.2|334
1649035800000|2022-04-04 01:30:00|6921.5|6918.5|6923.4|6921.6|6924.5|6922.7|6920.9|6918.4|297
1649036100000|2022-04-04 01:35:00|6923.5|6921.7|6923.7|6921.9|6924.6|6922.8|6922.9|6921|276
1649036400000|2022-04-04 01:40:00|6923.9|6922.1|6923.5|6921.7|6924.6|6922.5|6921.4|6919.6|344
1649036700000|2022-04-04 01:45:00|6923.6|6921.8|6924.2|6922.4|6924.4|6922.5|6922.4|6920.6|264
1649037000000|2022-04-04 01:50:00|6924.3|6922.5|6923.7|6921.9|6924.8|6923|6923.4|6921.5|230
1649037300000|2022-04-04 01:55:00|6923.6|6921.8|6924.7|6922.9|6924.9|6923.1|6922.4|6920.6|296
1649037600000|2022-04-04 02:00:00|6924.8|6923|6924.2|6922.4|6925.1|6923.3|6923|6921.1|278
1649037900000|2022-04-04 02:05:00|6924.3|6922.5|6925|6923.2|6925.3|6923.5|6923.7|6921.3|288
1649038200000|2022-04-04 02:10:00|6924.9|6923.1|6925.5|6923.7|6925.8|6924|6923.8|6921.6|233
1649038500000|2022-04-04 02:15:00|6925.4|6923.6|6924.8|6923|6925.4|6923.6|6924.2|6922.4|126
1649038800000|2022-04-04 02:20:00|6924.7|6922.9|6925.5|6923.7|6926.6|6924.8|6924.7|6922.9|141
1649039100000|2022-04-04 02:25:00|6925.4|6923.6|6926.6|6924.8|6926.6|6924.8|6925|6923.2|250
1649039400000|2022-04-04 02:30:00|6926.7|6924.9|6925.7|6923.9|6926.7|6924.9|6924.6|6922.8|166
1649039700000|2022-04-04 02:35:00|6925.6|6923.8|6926.1|6924.3|6926.1|6924.3|6925.4|6923.6|189
1649040000000|2022-04-04 02:40:00|6926|6924.2|6925.8|6924|6926.8|6925|6925.2|6923.4|174
1649040300000|2022-04-04 02:45:00|6925.7|6923.9|6926.4|6924.6|6926.4|6924.6|6925.7|6923.9|173
1649040600000|2022-04-04 02:50:00|6926.3|6924.5|6927.7|6925.9|6927.8|6926|6926.1|6924.3|99
1649040900000|2022-04-04 02:55:00|6927.8|6926|6930.2|6928.4|6930.8|6929|6927.5|6925.7|197
1649041200000|2022-04-04 03:00:00|6930.1|6928.3|6928.8|6927|6930.3|6928.5|6928|6925.6|225
1649041500000|2022-04-04 03:05:00|6928.7|6926.9|6930.5|6928.7|6931.7|6929.9|6928|6926.2|190
1649041800000|2022-04-04 03:10:00|6930.6|6928.8|6932.3|6930.5|6932.5|6930.7|6930.4|6928.6|223
1649042100000|2022-04-04 03:15:00|6932.4|6930.6|6933.3|6931.5|6933.7|6931.9|6932.2|6930.4|161
1649042400000|2022-04-04 03:20:00|6933.2|6931.4|6933.2|6931.4|6933.5|6931.7|6932.3|6930.5|121
1649042700000|2022-04-04 03:25:00|6933.1|6931.3|6935.2|6933.4|6936.1|6933.7|6933.1|6931.3|166
1649043000000|2022-04-04 03:30:00|6935.1|6933.3|6937.3|6935.5|6938.3|6936.5|6935.1|6933.3|189
1649043300000|2022-04-04 03:35:00|6937.2|6935.4|6938.2|6936.4|6938.3|6936.5|6937|6935.2|103
1649043600000|2022-04-04 03:40:00|6937.8|6936|6937.3|6935.5|6938.3|6936.5|6936.5|6934.7|101
1649043900000|2022-04-04 03:45:00|6937.2|6935.4|6936|6934.2|6937.6|6935.5|6935.8|6933.7|153
1649044200000|2022-04-04 03:50:00|6936.1|6934.3|6937.5|6935.7|6938.2|6936.1|6935.6|6933.8|172
1649044500000|2022-04-04 03:55:00|6937.6|6935.8|6937.6|6935.8|6938.8|6937|6937.5|6935|142
1649044800000|2022-04-04 04:00:00|6937|6935.2|6937.7|6935.9|6938.5|6936.7|6936.5|6934.7|186
1649045100000|2022-04-04 04:05:00|6937.6|6935.8|6937.1|6935.3|6938|6936.2|6936.2|6934.4|214
1649045400000|2022-04-04 04:10:00|6937.2|6935.4|6936.3|6934.5|6938|6936.2|6936.2|6934.4|206
1649045700000|2022-04-04 04:15:00|6936.4|6934.6|6937.5|6935.7|6938.5|6936.7|6936.1|6934.3|222
1649046000000|2022-04-04 04:20:00|6937.6|6935.8|6938.3|6936.5|6938.4|6936.6|6937.4|6935.6|161
1649046300000|2022-04-04 04:25:00|6938.2|6936.4|6938.1|6936.3|6938.7|6936.9|6936.9|6935.1|210
1649046600000|2022-04-04 04:30:00|6938.2|6936.4|6938.3|6936.5|6938.7|6936.9|6938.1|6936.3|149
1649046900000|2022-04-04 04:35:00|6938.2|6936.4|6935.9|6934.1|6938.2|6936.4|6935.7|6933.9|175
1649047200000|2022-04-04 04:40:00|6935.8|6934|6935.8|6934|6936.4|6934.6|6935.1|6932.9|193
1649047500000|2022-04-04 04:45:00|6935.7|6933.9|6934.3|6932.5|6937.2|6935.4|6934.3|6932.5|266
1649047800000|2022-04-04 04:50:00|6934.2|6932.4|6936.2|6934.4|6936.6|6934.8|6934.1|6932.3|231
1649048100000|2022-04-04 04:55:00|6936.1|6934.3|6937.5|6935.7|6937.8|6936|6935.2|6933.4|210
1649048400000|2022-04-04 05:00:00|6937.4|6935.6|6937.3|6935.5|6939.1|6937.3|6936.4|6934.6|214
1649048700000|2022-04-04 05:05:00|6937.2|6935.4|6934.5|6932.7|6937.2|6935.4|6934.3|6932.5|181
1649049000000|2022-04-04 05:10:00|6934.7|6932.9|6933.7|6931.9|6934.9|6933.1|6933.1|6931|151
1649049300000|2022-04-04 05:15:00|6933.6|6931.8|6933.6|6931.8|6934.4|6932.6|6933.5|6931.7|178
1649049600000|2022-04-04 05:20:00|6933.7|6931.9|6931.9|6930.1|6933.8|6932|6931.6|6929.8|242
1649049900000|2022-04-04 05:25:00|6932|6930.2|6932.7|6930.9|6933.2|6931.4|6931.3|6928.8|163
1649050200000|2022-04-04 05:30:00|6932.6|6930.8|6934.3|6932.5|6934.8|6933|6932.3|6930.5|190
1649050500000|2022-04-04 05:35:00|6934.2|6932.4|6938.3|6936.5|6938.8|6937|6934.1|6932.3|169
1649050800000|2022-04-04 05:40:00|6938.4|6936.6|6939|6937.2|6939.7|6937.9|6938|6936|262
1649051100000|2022-04-04 05:45:00|6939.1|6937.3|6936.9|6935.1|6939.6|6937.6|6936.2|6934.4|212
1649051400000|2022-04-04 05:50:00|6936.8|6935|6935.2|6933.4|6937|6935|6934.5|6932.7|253
1649051700000|2022-04-04 05:55:00|6935.1|6933.3|6939.4|6937.6|6939.9|6937.6|6935.1|6933.3|237
1649052000000|2022-04-04 06:00:00|6939.6|6937.8|6939.6|6937.8|6940.8|6939|6938.5|6936.7|313
1649052300000|2022-04-04 06:05:00|6939.7|6937.9|6938.2|6936.4|6940.7|6938.9|6938|6935.6|257
1649052600000|2022-04-04 06:10:00|6938.1|6936.3|6936|6934.2|6938.8|6937|6934.8|6933|366
1649052900000|2022-04-04 06:15:00|6935.9|6934.1|6938.1|6936.3|6939|6937.2|6935.9|6934|258
1649053200000|2022-04-04 06:20:00|6938.2|6936.4|6938.7|6936.9|6941.9|6940.1|6938.1|6936.3|245
1649053500000|2022-04-04 06:25:00|6938.9|6937.1|6939.3|6937.5|6939.5|6937.7|6937.9|6936.1|322
1649053800000|2022-04-04 06:30:00|6939.4|6937.6|6939.8|6938|6941.1|6939.3|6939.2|6937.4|292
1649054100000|2022-04-04 06:35:00|6939.9|6938.1|6938.8|6937|6940.7|6938.6|6938.2|6936.1|294
1649054400000|2022-04-04 06:40:00|6938.7|6936.9|6940.3|6938.5|6940.3|6938.5|6938.3|6936|243
1649054700000|2022-04-04 06:45:00|6940.2|6938.4|6941.6|6939.8|6941.9|6939.8|6939.3|6937.5|262
1649055000000|2022-04-04 06:50:00|6941.4|6939.6|6942.2|6940.4|6942.8|6941|6939.6|6937.8|265
1649055300000|2022-04-04 06:55:00|6942.3|6940.5|6939.2|6937.4|6942.6|6940.8|6938.8|6937|373
1649055600000|2022-04-04 07:00:00|6939.3|6937.5|6940.9|6939.1|6942|6939.7|6937.7|6935.9|405
1649055900000|2022-04-04 07:05:00|6941|6939.2|6937.6|6935.8|6942.5|6940.2|6936.6|6934.8|339
1649056200000|2022-04-04 07:10:00|6937.9|6936.1|6935.5|6933.7|6942.1|6939.7|6935.4|6933.6|367
1649056500000|2022-04-04 07:15:00|6935.3|6933.5|6937.1|6935.3|6938.4|6936.6|6934.6|6932.8|378
1649056800000|2022-04-04 07:20:00|6936.8|6935|6936.4|6934.6|6938|6936.1|6934.1|6932.3|349
1649057100000|2022-04-04 07:25:00|6936.2|6934.4|6939.6|6937.8|6941.2|6939.4|6936.2|6934.4|360
1649057400000|2022-04-04 07:30:00|6939.5|6937.7|6936.7|6934.9|6940.5|6938.3|6936.6|6934.8|260
1649057700000|2022-04-04 07:35:00|6936.8|6935|6935.2|6933.4|6937.2|6935.4|6933.9|6931.5|337
1649058000000|2022-04-04 07:40:00|6935.3|6933.5|6935.6|6933.8|6936.9|6935.1|6934.3|6932.5|235
1649058300000|2022-04-04 07:45:00|6935.5|6933.7|6936.4|6934.6|6938.9|6937.1|6935|6933.2|324
1649058600000|2022-04-04 07:50:00|6936.5|6934.7|6936.2|6934.4|6938.8|6937|6936.2|6934.4|306
1649058900000|2022-04-04 07:55:00|6936.3|6934.5|6938.1|6936.3|6938.4|6936.6|6935.6|6933.8|330
1649059200000|2022-04-04 08:00:00|6938.2|6936.4|6936|6934.2|6938.4|6936.6|6933.9|6932.1|424
1649059500000|2022-04-04 08:05:00|6935.9|6934.1|6937.4|6935.6|6937.5|6935.7|6933.6|6931.8|352
1649059800000|2022-04-04 08:10:00|6937.5|6935.7|6936.5|6934.7|6937.7|6935.9|6935.1|6933.3|278
1649060100000|2022-04-04 08:15:00|6936.4|6934.6|6935.2|6933.4|6937.1|6935.3|6934.2|6932.4|294
1649060400000|2022-04-04 08:20:00|6935.3|6933.5|6937.1|6935.3|6937.6|6935.8|6933.9|6932.1|238
1649060700000|2022-04-04 08:25:00|6937|6935.2|6937.7|6935.9|6939.2|6937.4|6936.6|6934.8|259
1649061000000|2022-04-04 08:30:00|6937.6|6935.8|6936.7|6934.9|6937.9|6936.1|6936.6|6934.8|309
1649061300000|2022-04-04 08:35:00|6936.8|6935|6932.5|6930.7|6936.9|6935.1|6932.5|6930.7|267
1649061600000|2022-04-04 08:40:00|6932.4|6930.6|6930.7|6928.9|6932.6|6930.8|6930.1|6928.3|274
1649061900000|2022-04-04 08:45:00|6930.8|6929|6931.8|6930|6933.1|6930.9|6930|6927.8|246
1649062200000|2022-04-04 08:50:00|6931.7|6929.9|6930.7|6928.9|6933.4|6931.6|6930.3|6928.5|262
1649062500000|2022-04-04 08:55:00|6930.6|6928.8|6930.1|6928.3|6931.1|6929.3|6929.5|6927.7|252
1649062800000|2022-04-04 09:00:00|6930|6928.2|6930.4|6928.6|6931.1|6929.3|6927.1|6925.3|355
1649063100000|2022-04-04 09:05:00|6930.3|6928.5|6928.6|6926.8|6933.1|6930.8|6928.1|6926.3|338
1649063400000|2022-04-04 09:10:00|6928.7|6926.9|6928|6926.2|6929.2|6927.4|6927.7|6925.9|259
1649063700000|2022-04-04 09:15:00|6928.2|6926.4|6930|6928.2|6930.4|6928.6|6928.1|6926.3|186
1649064000000|2022-04-04 09:20:00|6929.9|6928.1|6930.9|6929.1|6933.4|6931.6|6929.7|6927.9|232
1649064300000|2022-04-04 09:25:00|6930.8|6929|6929|6927.2|6931.1|6929.3|6928.2|6926.4|259
1649064600000|2022-04-04 09:30:00|6929.1|6927.3|6929.9|6928.1|6930.6|6928.7|6928.5|6926.7|326
1649064900000|2022-04-04 09:35:00|6929.5|6927.7|6929.4|6927.6|6930.2|6928.4|6928|6926.2|323
1649065200000|2022-04-04 09:40:00|6929.3|6927.5|6927.2|6925.4|6930.1|6928.3|6927.1|6925.3|286
1649065500000|2022-04-04 09:45:00|6927.1|6925.3|6927.9|6926.1|6928.2|6926.4|6926.4|6924.6|234
1649065800000|2022-04-04 09:50:00|6928|6926.2|6926|6924.2|6928.2|6926.4|6926|6924.2|279
1649066100000|2022-04-04 09:55:00|6926.1|6924.3|6927.5|6925.7|6930.3|6928.5|6925.1|6923.3|309
1649066400000|2022-04-04 10:00:00|6927.6|6925.8|6928.2|6926.4|6929.1|6927.3|6926.6|6924.8|343
1649066700000|2022-04-04 10:05:00|6928.3|6926.5|6928.6|6926.8|6929.3|6927.5|6928|6926.2|236
1649067000000|2022-04-04 10:10:00|6928.5|6926.7|6930.8|6929|6930.8|6929|6927|6925.2|271
1649067300000|2022-04-04 10:15:00|6930.7|6928.9|6933.2|6931.4|6933.4|6931.6|6929.7|6927.9|289
1649067600000|2022-04-04 10:20:00|6933.3|6931.5|6931.6|6929.8|6933.7|6931.9|6931.3|6929.5|293
1649067900000|2022-04-04 10:25:00|6931.2|6929.4|6931.5|6929.7|6932.8|6930.8|6930.2|6928.4|278
1649068200000|2022-04-04 10:30:00|6931.4|6929.6|6930.2|6928.4|6932.3|6930.5|6930|6928|206
1649068500000|2022-04-04 10:35:00|6930.1|6928.3|6926.8|6925|6930.2|6928.4|6926.5|6924.7|202
1649068800000|2022-04-04 10:40:00|6926.7|6924.9|6928.6|6926.8|6929.9|6928.1|6926.6|6924.8|174
1649069100000|2022-04-04 10:45:00|6928.5|6926.7|6927|6925.2|6929.1|6927.3|6926.4|6924.6|191
1649069400000|2022-04-04 10:50:00|6926.9|6925.1|6928.4|6926.6|6929.3|6927.5|6926.6|6924.8|195
1649069700000|2022-04-04 10:55:00|6928.3|6926.5|6928.9|6927.1|6930.2|6928|6928.2|6926.4|213
1649070000000|2022-04-04 11:00:00|6929|6927.2|6931.8|6930|6931.9|6930.1|6928.7|6926.9|203
1649070300000|2022-04-04 11:05:00|6931.9|6930.1|6932.6|6930.8|6933.1|6931.1|6931.7|6929.9|190
1649070600000|2022-04-04 11:10:00|6932.5|6930.7|6932.5|6930.7|6933.4|6931.6|6931.3|6929.5|157
1649070900000|2022-04-04 11:15:00|6932.4|6930.6|6934.1|6932.3|6934.9|6933.1|6932|6930.2|220
1649071200000|2022-04-04 11:20:00|6934|6932.2|6934.7|6932.9|6934.7|6932.9|6933.1|6931|186
1649071500000|2022-04-04 11:25:00|6934.8|6933|6930.5|6928.7|6934.8|6933|6930.4|6928.4|225
1649071800000|2022-04-04 11:30:00|6930.4|6928.6|6931.8|6930|6932.3|6930.1|6929.2|6926.8|245
1649072100000|2022-04-04 11:35:00|6931.7|6929.9|6932.1|6930.3|6933.4|6931.6|6931|6928.6|227
1649072400000|2022-04-04 11:40:00|6932.2|6930.4|6935|6933.2|6935.1|6933.3|6932.2|6930|208
1649072700000|2022-04-04 11:45:00|6935.1|6933.3|6934.5|6932.7|6935.1|6933.3|6932.5|6930.7|282
1649073000000|2022-04-04 11:50:00|6934.6|6932.8|6934.3|6932.5|6935.6|6933.7|6933.5|6931.7|167
1649073300000|2022-04-04 11:55:00|6934.4|6932.6|6935|6933.2|6937.6|6935.6|6934.3|6932.5|341
1649073600000|2022-04-04 12:00:00|6935.6|6933.8|6938.7|6936.9|6939.3|6937.5|6935.6|6933.8|376
1649073900000|2022-04-04 12:05:00|6938.6|6936.8|6941.9|6940.1|6942.2|6940.2|6937.9|6936.1|438
1649074200000|2022-04-04 12:10:00|6942|6940.2|6939.8|6938|6943.3|6941.3|6939.3|6937.5|262
1649074500000|2022-04-04 12:15:00|6939.9|6938.1|6941|6939.2|6942|6940.2|6939.8|6938|309
1649074800000|2022-04-04 12:20:00|6940.9|6939.1|6940.1|6938.3|6942.8|6941|6939.6|6937.8|367
1649075100000|2022-04-04 12:25:00|6940|6938.2|6941.9|6940.1|6942|6940.2|6939.6|6937.8|353
1649075400000|2022-04-04 12:30:00|6942|6940.2|6943.1|6941.3|6944.5|6942.7|6942|6940.2|283
1649075700000|2022-04-04 12:35:00|6943.2|6941.4|6945.5|6943.7|6946.5|6944.7|6942.9|6941.1|224
1649076000000|2022-04-04 12:40:00|6945.6|6943.8|6948.8|6947|6950|6948.2|6944.9|6943.1|257
1649076300000|2022-04-04 12:45:00|6948.9|6947.1|6948.9|6947.1|6949.1|6947.3|6947.1|6945.3|227
1649076600000|2022-04-04 12:50:00|6949|6947.2|6946.8|6945|6949.3|6947.5|6944.9|6943.1|279
1649076900000|2022-04-04 12:55:00|6946.7|6944.9|6947.7|6945.9|6949.4|6947.6|6946.6|6944.6|326
1649077200000|2022-04-04 13:00:00|6947.8|6946|6949.2|6947.4|6951|6948.5|6946.6|6944.8|263
1649077500000|2022-04-04 13:05:00|6949.3|6947.5|6949|6947.2|6951|6949.2|6948.9|6946.9|278
1649077800000|2022-04-04 13:10:00|6949.1|6947.3|6947.8|6946|6949.7|6947.9|6947.4|6945.6|320
1649078100000|2022-04-04 13:15:00|6947.9|6946.1|6948.8|6947|6949.8|6947.6|6947.7|6945.9|251
1649078400000|2022-04-04 13:20:00|6948.7|6946.9|6949.5|6947.7|6951.3|6949.5|6948.6|6946.8|290
1649078700000|2022-04-04 13:25:00|6949.4|6947.6|6951.1|6949.3|6952.3|6950.5|6948.9|6947.1|360
1649079000000|2022-04-04 13:30:00|6951.2|6949.4|6950.9|6949.1|6951.8|6950|6948.5|6946.7|486
1649079300000|2022-04-04 13:35:00|6950.8|6949|6952|6950.2|6952.1|6950.3|6949.1|6947.3|461
1649079600000|2022-04-04 13:40:00|6952.5|6950.7|6953.7|6951.9|6955.5|6953.7|6952.1|6950.1|539
1649079900000|2022-04-04 13:45:00|6953.8|6952|6953.7|6951.9|6955|6953.2|6950.8|6949|445
1649080200000|2022-04-04 13:50:00|6953.8|6952|6954.2|6952.4|6955.5|6953.7|6952.2|6950.4|385
1649080500000|2022-04-04 13:55:00|6954.3|6952.5|6955|6952|6955.5|6953.7|6953.3|6950.9|357
1649080800000|2022-04-04 14:00:00|6954.9|6951.9|6954|6952.2|6955.1|6953.3|6951.6|6949.8|420
1649081100000|2022-04-04 14:05:00|6953.9|6952.1|6952.9|6951.1|6955.9|6954.1|6951.6|6949.3|448
1649081400000|2022-04-04 14:10:00|6952.8|6951|6953.3|6951.5|6954.1|6952|6951.3|6948.8|337
1649081700000|2022-04-04 14:15:00|6953.4|6951.6|6954.2|6952.4|6955|6953.2|6951.6|6949.8|317
1649082000000|2022-04-04 14:20:00|6954.1|6952.3|6952.5|6950.7|6954.8|6953|6952.2|6950|330
1649082300000|2022-04-04 14:25:00|6952.6|6950.8|6950.1|6948.3|6952.8|6951|6949.5|6947.7|354
1649082600000|2022-04-04 14:30:00|6950|6948.2|6951.2|6949.4|6952.4|6950.6|6947.7|6945.9|298
1649082900000|2022-04-04 14:35:00|6951.1|6949.3|6948.1|6946.3|6952.3|6950.5|6947.6|6945.8|399
1649083200000|2022-04-04 14:40:00|6948|6946.2|6951.7|6949.9|6952.1|6950.3|6946.6|6944.8|354
1649083500000|2022-04-04 14:45:00|6951.8|6950|6957.8|6956|6960|6958|6951.5|6949.7|434
1649083800000|2022-04-04 14:50:00|6957.6|6955.8|6964.5|6962.7|6965.8|6964|6957.6|6955.8|501
1649084100000|2022-04-04 14:55:00|6964.4|6962.6|6960.7|6958.9|6964.9|6963|6960.6|6958.8|441
1649084400000|2022-04-04 15:00:00|6960.8|6959|6963.6|6961.8|6963.9|6962|6960.7|6958.9|367
1649084700000|2022-04-04 15:05:00|6963.5|6961.7|6962.1|6960.3|6963.8|6962|6960.5|6958.7|293
1649085000000|2022-04-04 15:10:00|6962.3|6960.5|6964.9|6963.1|6965.9|6964.1|6961.6|6959.8|297
1649085300000|2022-04-04 15:15:00|6965|6963.2|6964.6|6962.8|6965|6963.2|6963.8|6962|247
1649085600000|2022-04-04 15:20:00|6964.5|6962.7|6965.6|6963.8|6965.7|6963.9|6963.5|6961.7|274
1649085900000|2022-04-04 15:25:00|6965.7|6963.9|6968.1|6966.3|6968.4|6966.6|6965.1|6963.3|290
1649086200000|2022-04-04 15:30:00|6967.8|6966|6965.2|6963.4|6969.3|6967.5|6965.2|6963.4|272
1649086500000|2022-04-04 15:35:00|6965.1|6963.3|6966.4|6964.6|6967.9|6966.1|6965|6963.2|223
1649086800000|2022-04-04 15:40:00|6966.3|6964.5|6966.2|6964.4|6968.1|6966.3|6965.5|6963.7|293
1649087100000|2022-04-04 15:45:00|6966.1|6964.3|6965.2|6963.4|6966.4|6964.6|6963.7|6961.9|273
1649087400000|2022-04-04 15:50:00|6965.1|6963.3|6963.9|6962.1|6965.1|6963.3|6963.2|6961.4|258
1649087700000|2022-04-04 15:55:00|6964|6962.2|6964.3|6962.5|6964.8|6963|6961.7|6959.9|245
1649088000000|2022-04-04 16:00:00|6964|6962.2|6963.6|6961.8|6965.5|6963.7|6963.3|6961.5|294
1649088300000|2022-04-04 16:05:00|6963.7|6961.9|6963.4|6961.6|6964.2|6962.4|6963|6961.2|188
1649088600000|2022-04-04 16:10:00|6963.3|6961.5|6965|6963.2|6965.5|6963.7|6963|6961.2|193
1649088900000|2022-04-04 16:15:00|6965.1|6963.3|6963.9|6962.1|6965.1|6963.3|6963.3|6961.5|194
1649089200000|2022-04-04 16:20:00|6963.8|6962|6964.7|6961.7|6965|6962.7|6963.2|6961.4|189
1649089500000|2022-04-04 16:25:00|6964.2|6962.4|6962.8|6961|6964.4|6962.6|6962.2|6960.4|228
1649089800000|2022-04-04 16:30:00|6962.9|6961.1|6961.2|6959.4|6963|6961.2|6961|6959.2|276
1649090100000|2022-04-04 16:35:00|6961.3|6959.5|6960.3|6958.5|6961.6|6959.8|6960.3|6958.5|179
1649090400000|2022-04-04 16:40:00|6960.4|6958.6|6960.1|6958.3|6961|6959.2|6959.1|6957.3|200
1649090700000|2022-04-04 16:45:00|6960|6958.2|6960.9|6959.1|6961.4|6959.6|6960|6958.2|176
1649091000000|2022-04-04 16:50:00|6960.8|6959|6959.3|6957.5|6960.9|6959.1|6959.2|6957.4|175
1649091300000|2022-04-04 16:55:00|6959.2|6957.4|6959.3|6957.5|6960|6958.2|6959.2|6957.4|195
1649091600000|2022-04-04 17:00:00|6959.2|6957.4|6958.7|6956.9|6959.5|6957.7|6957.8|6956|141
1649091900000|2022-04-04 17:05:00|6958.8|6957|6960.2|6958.4|6960.4|6958.6|6958.7|6956.9|158
1649092200000|2022-04-04 17:10:00|6960.3|6958.5|6959.9|6958.1|6960.3|6958.5|6959.3|6957.5|225
1649092500000|2022-04-04 17:15:00|6960|6958.2|6957.7|6955.9|6960.4|6958.6|6957.5|6955.7|186
1649092800000|2022-04-04 17:20:00|6957.3|6955.5|6959.5|6957.7|6959.5|6957.7|6957.1|6955.3|219
1649093100000|2022-04-04 17:25:00|6959.6|6957.8|6959.9|6958.1|6960|6958.2|6958.9|6957.1|163
1649093400000|2022-04-04 17:30:00|6959.8|6958|6957.3|6955.5|6960.3|6958.5|6956.8|6955|235
1649093700000|2022-04-04 17:35:00|6957.2|6955.4|6957.4|6955.6|6957.7|6955.9|6956.8|6955|200
1649094000000|2022-04-04 17:40:00|6957.3|6955.5|6958.1|6956.3|6958.3|6956.5|6957.3|6955.5|170
1649094300000|2022-04-04 17:45:00|6958|6956.2|6957.8|6956|6958.1|6956.3|6957|6955.2|187
1649094600000|2022-04-04 17:50:00|6957.7|6955.9|6957.7|6955.9|6958.4|6956.6|6957.5|6955.7|157
1649094900000|2022-04-04 17:55:00|6957.8|6956|6957.7|6955.9|6958.9|6957.1|6957.1|6955.3|162
1649095200000|2022-04-04 18:00:00|6957.5|6955.7|6957.6|6955.8|6957.8|6956|6956.1|6954.1|221
1649095500000|2022-04-04 18:05:00|6957.5|6955.7|6956.6|6954.8|6958.1|6956|6956.4|6954.6|186
1649095800000|2022-04-04 18:10:00|6956.7|6954.9|6956.7|6954.9|6956.9|6955.1|6956.2|6954.4|204
1649096100000|2022-04-04 18:15:00|6956.6|6954.8|6957.4|6955.6|6957.4|6955.6|6956.1|6954.3|211
1649096400000|2022-04-04 18:20:00|6957.3|6955.5|6958.2|6956.4|6958.4|6956.6|6957.2|6955.4|179
1649096700000|2022-04-04 18:25:00|6958.1|6956.3|6959.8|6958|6959.9|6958.1|6957.8|6956|122
1649097000000|2022-04-04 18:30:00|6959.9|6958.1|6959.9|6958.1|6960.3|6958.5|6958.6|6956.8|147
1649097300000|2022-04-04 18:35:00|6959.8|6958|6960.9|6959.1|6961|6959.2|6958.6|6956.8|157
1649097600000|2022-04-04 18:40:00|6961|6959.2|6961.7|6958.7|6961.8|6959.6|6959.8|6957.7|173
1649097900000|2022-04-04 18:45:00|6960.7|6958.9|6960.4|6958.6|6961.6|6959.3|6959.6|6957.2|185
1649098200000|2022-04-04 18:50:00|6960.5|6958.7|6960|6958.2|6961.7|6959.4|6959.6|6957.1|174
1649098500000|2022-04-04 18:55:00|6959.9|6958.1|6960.8|6957.8|6961|6958.7|6959.4|6957.6|206
1649098800000|2022-04-04 19:00:00|6960.9|6957.9|6961.3|6959.5|6961.7|6959.9|6959.3|6956.8|131
1649099100000|2022-04-04 19:05:00|6961.4|6959.6|6960.6|6958.8|6963.2|6961.4|6960.4|6958.6|159
1649099400000|2022-04-04 19:10:00|6960.4|6958.6|6962.1|6960.3|6962.2|6960.4|6960.4|6958.6|266
1649099700000|2022-04-04 19:15:00|6962.2|6960.4|6960.6|6958.8|6963|6960.8|6960.3|6958.5|204
1649100000000|2022-04-04 19:20:00|6960.7|6958.9|6958.8|6957|6961.3|6959.5|6958.8|6957|192
1649100300000|2022-04-04 19:25:00|6958.9|6957.1|6958.2|6956.4|6959.8|6958|6957.8|6956|185
1649100600000|2022-04-04 19:30:00|6958.1|6956.3|6957.4|6955.6|6958.3|6956.5|6957|6954.6|147
1649100900000|2022-04-04 19:35:00|6957.3|6955.5|6957.2|6955.4|6957.7|6955.6|6956.7|6954.5|221
1649101200000|2022-04-04 19:40:00|6957.1|6955.3|6956.4|6954.6|6957.3|6955.5|6956.2|6954.4|190
1649101500000|2022-04-04 19:45:00|6956.5|6954.7|6954.6|6952.8|6957.1|6955|6954.5|6952.5|232
1649101800000|2022-04-04 19:50:00|6955.6|6953.8|6955.4|6953.6|6956.6|6954.8|6954.9|6952.6|265
1649102100000|2022-04-04 19:55:00|6955.3|6953.5|6955.7|6953.9|6955.7|6953.9|6954.1|6951.8|205
1649102400000|2022-04-04 20:00:00|6955.6|6953.8|6955.1|6952.1|6957.5|6955.7|6954.5|6952.1|142
1649102700000|2022-04-04 20:05:00|6955|6952|6955.1|6952.1|6955.3|6953.5|6954|6951.9|112
1649103000000|2022-04-04 20:10:00|6955|6952|6954.7|6952.9|6955.5|6953.1|6953.7|6951.4|151
1649103300000|2022-04-04 20:15:00|6954.6|6952.8|6954.7|6952.9|6956.2|6953.9|6954.6|6952.4|109
1649103600000|2022-04-04 20:20:00|6954.6|6952.8|6953.9|6952.1|6955.1|6952.8|6953.7|6951.5|77
1649103900000|2022-04-04 20:25:00|6954|6952.2|6954.7|6952.9|6955.5|6953.6|6953.3|6951.2|130
1649104200000|2022-04-04 20:30:00|6954.8|6953|6950.1|6948.3|6954.9|6953.1|6949.6|6947.6|190
1649104500000|2022-04-04 20:35:00|6950.2|6948.4|6950|6947|6950.2|6948.4|6948.6|6946.3|175
1649104800000|2022-04-04 20:40:00|6949.9|6946.9|6948|6945|6950|6947.7|6947.2|6944.9|189
1649105100000|2022-04-04 20:45:00|6948.1|6945.1|6950.1|6947.1|6953.2|6950.2|6948.1|6945.1|203
1649105400000|2022-04-04 20:50:00|6950.2|6947.2|6952.5|6949.5|6953|6950|6950.1|6947.1|178
1649105700000|2022-04-04 20:55:00|6952.4|6949.4|6949.6|6945.6|6953|6950|6949.6|6945.6|234
1649106000000|2022-04-04 21:00:00|6949.7|6945.7|6951.2|6947.2|6957.8|6953.8|6949.7|6945.7|133
1649106300000|2022-04-04 21:05:00|6951.3|6947.3|6952.5|6948.5|6953.4|6949.4|6950.1|6946.1|104
1649106600000|2022-04-04 21:10:00|6952.6|6948.6|6952.7|6948.7|6953.1|6949.1|6952.4|6948.4|100
1649106900000|2022-04-04 21:15:00|6952.5|6948.5|6952.1|6948.1|6956.8|6952.8|6951.8|6947.9|130
1649107200000|2022-04-04 21:20:00|6952.2|6948.2|6959|6955|6960.2|6956.2|6951.6|6947.9|220
1649107500000|2022-04-04 21:25:00|6959.4|6955.4|6951.7|6947.7|6962.5|6958.5|6951|6947|288
1649107800000|2022-04-04 21:30:00|6951.6|6947.6|6957.7|6953.7|6960|6956|6951.5|6947.5|313
1649108100000|2022-04-04 21:35:00|6957.9|6953.9|6958.4|6954.4|6960|6956|6955.1|6951.1|179
1649108400000|2022-04-04 21:40:00|6958.2|6954.2|6956|6952|6959|6955|6953.2|6949.2|157
1649108700000|2022-04-04 21:45:00|6954.2|6950.2|6953.1|6949.1|6957.2|6953.2|6951.7|6947.7|235
1649109000000|2022-04-04 21:50:00|6953.2|6949.2|6951.5|6947.5|6961.8|6957.8|6951.5|6947.5|216
1649109300000|2022-04-04 21:55:00|6951.4|6947.4|6951.1|6947.1|6953|6949|6950.7|6946.7|143
1649109600000|2022-04-04 22:00:00|6951.2|6947.2|6947.8|6944.2|6951.9|6947.9|6947|6943.5|229
1649109900000|2022-04-04 22:05:00|6948|6944.1|6947.5|6944.5|6948.3|6944.7|6946.6|6943.3|159
1649110200000|2022-04-04 22:10:00|6947.4|6944.4|6949.4|6946.4|6949.7|6946.7|6947.4|6944.2|112
1649110500000|2022-04-04 22:15:00|6949.5|6946.5|6949.9|6946.9|6950.1|6947.1|6948.8|6945.4|127
1649110800000|2022-04-04 22:20:00|6949.3|6946.3|6949|6946|6950.2|6947.2|6948.5|6945.5|106
1649111100000|2022-04-04 22:25:00|6949.1|6946.1|6950.3|6947.3|6951.5|6948.5|6948.7|6945.2|148
1649111400000|2022-04-04 22:30:00|6950.2|6947.2|6950.1|6947.1|6950.3|6947.3|6949.5|6946.2|114
1649111700000|2022-04-04 22:35:00|6949.9|6946.9|6950.4|6947.4|6950.8|6947.8|6949|6946|85
1649112000000|2022-04-04 22:40:00|6950.5|6947.5|6950.9|6947.9|6951.2|6948.2|6949.9|6946.6|121
1649112300000|2022-04-04 22:45:00|6950.6|6947.6|6949.8|6946.8|6950.9|6947.9|6949|6945.9|116
1649112600000|2022-04-04 22:50:00|6949.6|6946.6|6950|6947|6950.3|6947.7|6949.2|6946.2|78
1649112900000|2022-04-04 22:55:00|6949.9|6946.9|6950.2|6947.2|6950.5|6947.5|6949.6|6946.6|157
1649113200000|2022-04-04 23:00:00|6949.5|6946.5|6950.1|6947.1|6950.3|6947.3|6948.8|6945.8|197
1649113500000|2022-04-04 23:05:00|6950|6947|6950.3|6947.3|6950.4|6947.4|6948.9|6945.9|203
1649113800000|2022-04-04 23:10:00|6950.2|6947.2|6950.1|6948.3|6951|6948.6|6949.7|6946.7|129
1649114100000|2022-04-04 23:15:00|6950|6948.2|6950.9|6947.9|6951.6|6948.7|6949.9|6946.9|124
1649114400000|2022-04-04 23:20:00|6951|6948|6948.9|6945.9|6951.2|6948.2|6948.7|6945.7|142
1649114700000|2022-04-04 23:25:00|6949|6946|6950|6947|6950.1|6947.1|6948.8|6945.8|88
1649115000000|2022-04-04 23:30:00|6950.1|6947.1|6950.4|6947.4|6950.9|6947.9|6949.9|6946.9|104
1649115300000|2022-04-04 23:35:00|6950.3|6947.3|6950.4|6947.4|6950.5|6947.5|6950.1|6947.1|136
1649115600000|2022-04-04 23:40:00|6950.3|6947.3|6952.1|6949.1|6952.1|6949.1|6949.3|6947|115
1649115900000|2022-04-04 23:45:00|6952.2|6949.2|6950.7|6947.7|6952.8|6949.8|6950.1|6947.4|234
1649116200000|2022-04-04 23:50:00|6950.6|6947.6|6948.9|6947.1|6950.7|6948.2|6948.8|6946.4|113
1649116500000|2022-04-04 23:55:00|6948.7|6946.9|6947.4|6944.4|6949.5|6947.1|6946.6|6943.6|260
1649116800000|2022-04-05 00:00:00|6947.3|6944.3|6948|6945|6948.5|6945.5|6944.9|6942.3|377
1649117100000|2022-04-05 00:05:00|6948.1|6945.1|6949.4|6946.4|6949.8|6947.3|6947.4|6944.9|308
1649117400000|2022-04-05 00:10:00|6949.3|6946.3|6950|6947|6951|6948.4|6948.6|6946|278
1649117700000|2022-04-05 00:15:00|6949.3|6947.5|6946.2|6944.4|6949.8|6947.6|6946.2|6943.8|247
1649118000000|2022-04-05 00:20:00|6946.1|6944.3|6946.2|6944.4|6947|6945.1|6945.9|6943.8|154
1649118300000|2022-04-05 00:25:00|6946|6944.2|6946|6943|6946.2|6944.2|6944.5|6942.4|198
1649118600000|2022-04-05 00:30:00|6945.9|6942.9|6946|6943|6948|6945.5|6945.4|6942.9|175
1649118900000|2022-04-05 00:35:00|6945.9|6942.9|6950|6947|6950|6947.6|6944.5|6942.7|255
1649119200000|2022-04-05 00:40:00|6949.9|6946.9|6949.9|6948.1|6950.8|6948.7|6948|6945.6|249
1649119500000|2022-04-05 00:45:00|6950.1|6948.3|6949.6|6946.6|6950.6|6948.6|6947.8|6944.8|317
1649119800000|2022-04-05 00:50:00|6949.5|6946.5|6949.5|6946.5|6951.3|6948.3|6949.2|6946.2|355
1649120100000|2022-04-05 00:55:00|6949.3|6946.3|6949.7|6947.9|6950.8|6948.2|6949.3|6946.3|198
1649120400000|2022-04-05 01:00:00|6949.6|6947.8|6947.9|6946.1|6950|6948.2|6947.6|6945.8|142
1649120700000|2022-04-05 01:05:00|6947.8|6946|6948.4|6946.6|6949.5|6947.1|6947.3|6945.5|169
1649121000000|2022-04-05 01:10:00|6948.3|6946.5|6946|6944.2|6949.4|6946.9|6945.9|6944.1|173
1649121300000|2022-04-05 01:15:00|6945.9|6944.1|6946.1|6944.3|6946.3|6944.5|6945.2|6943.1|159
1649121600000|2022-04-05 01:20:00|6946|6944.2|6945.3|6943.5|6946.1|6944.3|6944.4|6942.6|207
1649121900000|2022-04-05 01:25:00|6945.2|6943.4|6946|6943|6946.1|6943.7|6943.9|6941.9|185
1649122200000|2022-04-05 01:30:00|6945.9|6942.9|6946.1|6944.3|6947.5|6945.7|6944.2|6942.4|274
1649122500000|2022-04-05 01:35:00|6946.2|6944.4|6946.8|6945|6947.5|6945.2|6945|6943.2|179
1649122800000|2022-04-05 01:40:00|6946.7|6944.9|6947.4|6945.6|6948.2|6946.4|6946.3|6944.4|220
1649123100000|2022-04-05 01:45:00|6947.3|6945.5|6945.6|6943.8|6947.6|6945.5|6945.4|6943.6|193
1649123400000|2022-04-05 01:50:00|6945.5|6943.7|6945.2|6943.4|6946.5|6944|6944.9|6943.1|143
1649123700000|2022-04-05 01:55:00|6945.1|6943.3|6946.4|6944.6|6947.1|6945.1|6944.8|6943|180
1649124000000|2022-04-05 02:00:00|6946.5|6944.7|6948.9|6947.1|6949|6947.2|6946.4|6944.6|209
1649124300000|2022-04-05 02:05:00|6948.8|6947|6949|6947.2|6950|6948.2|6948.1|6946.3|206
1649124600000|2022-04-05 02:10:00|6948.9|6947.1|6949.1|6947.3|6949.6|6947.8|6948.6|6946.8|115
1649124900000|2022-04-05 02:15:00|6949|6947.2|6949.5|6947.7|6949.7|6947.9|6949|6947.2|87
1649125200000|2022-04-05 02:20:00|6949.6|6947.8|6949.7|6947.9|6949.8|6948|6949.1|6947.3|113
1649125500000|2022-04-05 02:25:00|6949.6|6947.8|6948.9|6947.1|6949.7|6947.9|6948.9|6947.1|91
1649125800000|2022-04-05 02:30:00|6949|6947.2|6949.4|6947.6|6949.8|6948|6947.9|6946.1|115
1649126100000|2022-04-05 02:35:00|6949.3|6947.5|6947.9|6946.1|6949.5|6947.6|6947.3|6945.4|155
1649126400000|2022-04-05 02:40:00|6947.8|6946|6947.1|6945.3|6948|6946.2|6946.7|6944.6|143
1649126700000|2022-04-05 02:45:00|6947.2|6945.4|6946.4|6944.6|6947.2|6945.4|6946.2|6944.4|120
1649127000000|2022-04-05 02:50:00|6946.3|6944.5|6946.3|6944.5|6947.4|6945.2|6946|6944.2|129
1649127300000|2022-04-05 02:55:00|6946.4|6944.6|6946.3|6944.5|6947.1|6945.3|6945.5|6943.7|159
1649127600000|2022-04-05 03:00:00|6946.2|6944.4|6947.7|6945.9|6948.1|6945.9|6946|6944|144
1649127900000|2022-04-05 03:05:00|6947.8|6946|6947.4|6945.6|6947.8|6946|6946.9|6945.1|124
1649128200000|2022-04-05 03:10:00|6947.5|6945.7|6945.6|6943.8|6948|6946.2|6945.2|6943.4|203
1649128500000|2022-04-05 03:15:00|6945.7|6943.9|6946.2|6944.4|6946.5|6944.7|6945.2|6943.4|149
1649128800000|2022-04-05 03:20:00|6946.1|6944.3|6947|6945.2|6947.7|6945.9|6946.1|6944.3|136
1649129100000|2022-04-05 03:25:00|6947.1|6945.3|6947.7|6945.9|6948.4|6945.9|6945.7|6943.3|140
1649129400000|2022-04-05 03:30:00|6947.6|6945.8|6949|6947.2|6949.6|6947.8|6947.1|6945.2|161
1649129700000|2022-04-05 03:35:00|6948.9|6947.1|6948.4|6946.6|6949.7|6947.9|6948.3|6946.5|133
1649130000000|2022-04-05 03:40:00|6948.6|6946.8|6948.6|6946.8|6949.1|6947.3|6948.4|6946.6|110
1649130300000|2022-04-05 03:45:00|6948.5|6946.7|6948.9|6947.1|6949|6947.2|6948.1|6946.3|85
1649130600000|2022-04-05 03:50:00|6948.8|6947|6947.9|6946.1|6948.9|6947.1|6947.5|6945.5|152
1649130900000|2022-04-05 03:55:00|6947.8|6946|6947.9|6944.9|6948.9|6946.3|6947.2|6944.8|158
1649131200000|2022-04-05 04:00:00|6947.8|6944.8|6947.4|6944.4|6948|6945.6|6946.5|6944.1|178
1649131500000|2022-04-05 04:05:00|6947.3|6944.3|6947.3|6945.5|6948.1|6945.6|6946.4|6943.9|179
1649131800000|2022-04-05 04:10:00|6947.2|6945.4|6948.7|6946.9|6949.1|6947|6947.1|6944.9|184
1649132100000|2022-04-05 04:15:00|6948.8|6947|6946.7|6944.9|6948.9|6947.1|6946.4|6944.1|207
1649132400000|2022-04-05 04:20:00|6946.6|6944.8|6948|6945|6948.3|6946|6945.4|6942.5|227
1649132700000|2022-04-05 04:25:00|6948.1|6945.1|6949.2|6946.2|6949.7|6946.7|6947.6|6944.5|249
1649133000000|2022-04-05 04:30:00|6949.3|6946.3|6958.2|6955.2|6960.5|6957.8|6947.7|6944.9|815
1649133300000|2022-04-05 04:35:00|6958.9|6955.9|6973.6|6970.6|6973.8|6970.8|6958.7|6955.7|607
1649133600000|2022-04-05 04:40:00|6973.3|6970.3|6976.3|6973.3|6977.5|6974.5|6972.6|6969.6|550
1649133900000|2022-04-05 04:45:00|6976.4|6973.4|6975.6|6972.6|6979.7|6976.7|6975.1|6972.1|627
1649134200000|2022-04-05 04:50:00|6975.5|6972.5|6974|6971|6976.8|6973.8|6972.9|6969.9|401
1649134500000|2022-04-05 04:55:00|6973.9|6970.9|6976.7|6973.7|6976.9|6974.3|6972.1|6970|370
1649134800000|2022-04-05 05:00:00|6976.9|6973.9|6977.6|6974.6|6978.4|6975.8|6974.9|6972|471
1649135100000|2022-04-05 05:05:00|6977.3|6975.5|6978.5|6975.5|6979.6|6976.6|6976.1|6973.8|352
1649135400000|2022-04-05 05:10:00|6978.7|6975.7|6979.1|6976.1|6980.3|6977.7|6978.5|6975.5|363
1649135700000|2022-04-05 05:15:00|6979.2|6976.2|6978.7|6975.7|6980.3|6978|6977.4|6974.6|304
1649136000000|2022-04-05 05:20:00|6978.8|6975.8|6981.8|6978.8|6982|6979.3|6977.6|6975.2|222
1649136300000|2022-04-05 05:25:00|6981.7|6978.7|6976.5|6974.7|6982|6979.5|6976.3|6973.7|223
1649136600000|2022-04-05 05:30:00|6977|6975.2|6976.9|6973.9|6978|6975.6|6975.8|6973.5|275
1649136900000|2022-04-05 05:35:00|6976.8|6973.8|6981.5|6978.5|6983.2|6980.6|6976.4|6973.8|314
1649137200000|2022-04-05 05:40:00|6981.4|6978.4|6985.2|6982.2|6988.2|6985.9|6981.3|6978.3|321
1649137500000|2022-04-05 05:45:00|6985.1|6982.1|6983.4|6981.6|6985.5|6983|6982.9|6980.1|239
1649137800000|2022-04-05 05:50:00|6983.2|6981.4|6984.6|6981.6|6985.5|6982.5|6983.2|6980.7|284
1649138100000|2022-04-05 05:55:00|6984.5|6981.5|6983.5|6980.5|6985.6|6982.9|6982.7|6980.2|299
1649138400000|2022-04-05 06:00:00|6982.9|6981.1|6987.2|6985.4|6988.6|6986|6982.4|6979.9|408
1649138700000|2022-04-05 06:05:00|6987.1|6984.1|6985.3|6982.3|6988.5|6985.6|6984.4|6982|416
1649139000000|2022-04-05 06:10:00|6985.1|6983.3|6984.8|6983|6986.8|6984|6983.8|6981.7|343
1649139300000|2022-04-05 06:15:00|6984.7|6982.9|6983.9|6980.9|6986|6984.2|6981.6|6979|416
1649139600000|2022-04-05 06:20:00|6983.8|6980.8|6982.9|6981.1|6985|6982.6|6981.7|6979.4|265
1649139900000|2022-04-05 06:25:00|6982.8|6981|6985.8|6984|6985.8|6984|6982.3|6979.8|352
1649140200000|2022-04-05 06:30:00|6985.7|6983.9|6985|6982|6986.7|6984.2|6983.7|6981.5|293
1649140500000|2022-04-05 06:35:00|6985.1|6982.1|6986.3|6984.5|6988.5|6986.5|6984.5|6981.9|303
1649140800000|2022-04-05 06:40:00|6986.5|6984.7|6990|6987|6990.5|6988|6983.8|6982|306
1649141100000|2022-04-05 06:45:00|6990.1|6987.1|6990.6|6987.6|6990.8|6988.1|6988.6|6985.6|364
1649141400000|2022-04-05 06:50:00|6990.7|6987.7|6994.8|6993|6996.6|6994.2|6990.7|6987.7|338
1649141700000|2022-04-05 06:55:00|6994.7|6992.9|6996.3|6993.3|6997.3|6994.8|6994.4|6992|396
1649142000000|2022-04-05 07:00:00|6996.2|6994.4|6999.1|6996.1|6999.6|6997.7|6994.8|6992.7|435
1649142300000|2022-04-05 07:05:00|6999.2|6996.2|6998.4|6996.6|7000.3|6997.9|6998|6995.6|421
1649142600000|2022-04-05 07:10:00|6998.6|6996.8|6998.6|6996.8|7001|6998.6|6997.6|6995.1|407
1649142900000|2022-04-05 07:15:00|6998.7|6996.9|7004.7|7001.7|7004.8|7002.5|6998.4|6996.6|385
1649143200000|2022-04-05 07:20:00|7004.6|7001.6|7005.8|7002.8|7006.4|7004|7004.5|7001.5|419
1649143500000|2022-04-05 07:25:00|7005.9|7002.9|7003.5|7000.5|7006.3|7003.3|7002.4|7000|403
1649143800000|2022-04-05 07:30:00|7003.4|7000.4|6996.8|6993.8|7003.4|7000.7|6994.5|6992.1|491
1649144100000|2022-04-05 07:35:00|6996.7|6993.7|6996.8|6995|6999.1|6997|6995.3|6992.9|362
1649144400000|2022-04-05 07:40:00|6996.9|6995.1|6997.3|6994.3|6998.2|6996.3|6994.8|6992.7|312
1649144700000|2022-04-05 07:45:00|6997|6994|6998.6|6996.8|6999.5|6997.6|6996.2|6993.8|276
1649145000000|2022-04-05 07:50:00|6998.5|6996.7|6999.6|6997.8|7000.3|6997.9|6997.1|6995.1|305
1649145300000|2022-04-05 07:55:00|6999.7|6997.9|6997.4|6994.4|7001.1|6998.7|6996|6993.7|286
1649145600000|2022-04-05 08:00:00|6996.6|6994.8|6999.6|6997.8|7000.6|6998.2|6995.8|6993.3|290
1649145900000|2022-04-05 08:05:00|6999.7|6997.9|7002.6|6999.6|7003.5|7001.1|6998.8|6996.5|343
1649146200000|2022-04-05 08:10:00|7002.7|6999.7|7003.6|7001.8|7004.5|7002|7001.9|6999.3|317
1649146500000|2022-04-05 08:15:00|7003.5|7001.7|7001.2|6999.4|7004.6|7002.8|7001.2|6998.7|298
1649146800000|2022-04-05 08:20:00|7001.1|6999.3|7001.2|6999.4|7002.8|7000.1|6998|6995.5|344
1649147100000|2022-04-05 08:25:00|7001.1|6999.3|6999|6997.2|7001.2|6999.4|6998.7|6995.9|248
1649147400000|2022-04-05 08:30:00|6998.9|6997.1|6997.3|6995.5|6999.1|6997.1|6993.7|6991.3|441
1649147700000|2022-04-05 08:35:00|6997.4|6995.6|6998.6|6995.6|6999.5|6997.4|6996.6|6994.5|266
1649148000000|2022-04-05 08:40:00|6998.7|6995.7|7000.3|6998.5|7000.9|6998.7|6996.2|6993.8|364
1649148300000|2022-04-05 08:45:00|7000.2|6998.4|7004.5|7002.7|7005.2|7003|6999.9|6997.7|302
1649148600000|2022-04-05 08:50:00|7004.6|7002.8|7008|7005|7008|7005.7|7003.7|7001.6|276
1649148900000|2022-04-05 08:55:00|7008.2|7005.2|7008.7|7006.9|7009.7|7007.5|7006.7|7004.3|381
1649149200000|2022-04-05 09:00:00|7008.8|7007|7008.6|7006.8|7009.8|7007.8|7007.9|7006.1|263
1649149500000|2022-04-05 09:05:00|7009.1|7006.1|7008.6|7006.8|7009.8|7007.7|7008|7005.7|300
1649149800000|2022-04-05 09:10:00|7008.7|7006.9|7009.3|7006.3|7010.2|7007.9|7007.6|7005.8|221
1649150100000|2022-04-05 09:15:00|7009.2|7006.2|7008.7|7006.9|7010.3|7008.5|7008.1|7006.2|214
1649150400000|2022-04-05 09:20:00|7008.8|7007|7009.9|7008.1|7010|7008.2|7008.2|7006.1|194
1649150700000|2022-04-05 09:25:00|7010|7008.2|7008.7|7005.7|7010|7008.2|7006|7003|305
1649151000000|2022-04-05 09:30:00|7008.9|7005.9|7004.5|7002.7|7009.2|7006.8|7003.9|7001.8|325
1649151300000|2022-04-05 09:35:00|7004.1|7002.3|7004.2|7002.4|7006.7|7003.7|7003.7|7001.3|359
1649151600000|2022-04-05 09:40:00|7004.3|7002.5|7005.1|7003.3|7006.3|7004.2|7002.6|7000.8|365
1649151900000|2022-04-05 09:45:00|7005.2|7003.4|7007.5|7004.5|7007.6|7005.2|7004.2|7001.6|334
1649152200000|2022-04-05 09:50:00|7007.6|7004.6|7006.1|7004.3|7007.7|7005.2|7005.8|7003.6|305
1649152500000|2022-04-05 09:55:00|7006|7004.2|7007.6|7005.8|7007.8|7005.9|7005.2|7003|274
1649152800000|2022-04-05 10:00:00|7007.4|7005.6|7005.8|7004|7008.2|7006.4|7005.7|7003.9|290
1649153100000|2022-04-05 10:05:00|7005.9|7004.1|7003.5|7001.7|7007.2|7004.8|7003.4|7001.2|339
1649153400000|2022-04-05 10:10:00|7003.4|7001.6|7002.3|7000.5|7005.2|7002.9|7002|7000.2|361
1649153700000|2022-04-05 10:15:00|7002.4|7000.6|7004.1|7001.1|7004.1|7002.3|7001.7|6999.5|295
1649154000000|2022-04-05 10:20:00|7004.2|7001.2|7002.8|7001|7004.7|7002.3|7001.5|6999|286
1649154300000|2022-04-05 10:25:00|7002.7|7000.9|6998.2|6996.4|7004.1|7001.8|6997.5|6995.6|421
1649154600000|2022-04-05 10:30:00|6998.5|6996.7|6995.8|6994|6999|6997.2|6994.7|6992.9|331
1649154900000|2022-04-05 10:35:00|6995.7|6993.9|6993.4|6991.6|6995.8|6994|6991.6|6989.7|384
1649155200000|2022-04-05 10:40:00|6993.5|6991.7|6996.7|6993.7|6996.7|6994.5|6993.1|6990.7|322
1649155500000|2022-04-05 10:45:00|6996.6|6993.6|6997.1|6995.3|6998.3|6996|6995.6|6993.1|312
1649155800000|2022-04-05 10:50:00|6997|6995.2|7000.7|6998.9|7001.7|6999.2|6996.4|6994.6|335
1649156100000|2022-04-05 10:55:00|7000.8|6999|7000.1|6998.3|7002.7|7000.6|7000|6998.2|310
1649156400000|2022-04-05 11:00:00|7000|6998.2|6998.6|6995.6|7000|6998.2|6996.8|6994.5|335
1649156700000|2022-04-05 11:05:00|6998.5|6995.5|6997.9|6996.1|6999|6996.6|6996.6|6994.3|291
1649157000000|2022-04-05 11:10:00|6997.8|6996|6998.4|6996.6|6999.1|6996.7|6996.9|6994.9|253
1649157300000|2022-04-05 11:15:00|6998.6|6996.8|7000.2|6998.4|7001.7|6999.4|6998.3|6996.5|334
1649157600000|2022-04-05 11:20:00|7000.3|6998.5|7002.7|6999.7|7002.8|6999.8|6998.7|6996.1|319
1649157900000|2022-04-05 11:25:00|7002.6|6999.6|7002.2|6999.2|7004.6|7002.2|7001|6998.6|318
1649158200000|2022-04-05 11:30:00|7002.3|6999.3|7001.8|7000|7004.7|7002.3|7001.1|6999|235
1649158500000|2022-04-05 11:35:00|7001.9|7000.1|7005.7|7002.7|7006.7|7003.7|7001.6|6999.3|227
1649158800000|2022-04-05 11:40:00|7005.9|7002.9|7003.2|7001.4|7006.7|7003.7|7002.7|7000.7|268
1649159100000|2022-04-05 11:45:00|7003.3|7001.5|7002.5|7000.7|7005.2|7002.7|7002.5|7000|274
1649159400000|2022-04-05 11:50:00|7002.4|7000.6|7006.7|7004.9|7006.8|7005|7002.4|7000|266
1649159700000|2022-04-05 11:55:00|7006.8|7005|7008|7006.2|7008.4|7006.5|7004|7002.2|268
1649160000000|2022-04-05 12:00:00|7008.1|7006.3|7006.8|7005|7008.8|7007|7006.1|7004.3|304
1649160300000|2022-04-05 12:05:00|7006.9|7005.1|7007.1|7005.3|7007.6|7005.8|7005.1|7002.9|231
1649160600000|2022-04-05 12:10:00|7007.2|7005.4|7007.3|7005.5|7008.1|7006.2|7004.2|7002.4|250
1649160900000|2022-04-05 12:15:00|7007.2|7005.4|7008.2|7005.2|7009.6|7007.4|7007.2|7005|276
1649161200000|2022-04-05 12:20:00|7008|7005|7009.4|7007.6|7010.1|7008.1|7006.8|7004.5|306
1649161500000|2022-04-05 12:25:00|7009.7|7007.9|7010.2|7007.2|7010.4|7008.6|7007.9|7006.1|243
1649161800000|2022-04-05 12:30:00|7010.3|7007.3|7005.3|7003.5|7010.3|7007.3|7005|7003.1|299
1649162100000|2022-04-05 12:35:00|7005.2|7003.4|7007|7004|7007.1|7004.9|7003.8|7001.8|256
1649162400000|2022-04-05 12:40:00|7006.7|7004.9|7008.5|7006.7|7008.7|7006.9|7005.6|7003.8|256
1649162700000|2022-04-05 12:45:00|7008.6|7006.8|7010.6|7008.8|7011|7009.2|7007.5|7005.7|321
1649163000000|2022-04-05 12:50:00|7010.7|7008.9|7014.7|7012.9|7014.8|7013|7010.6|7008.8|260
1649163300000|2022-04-05 12:55:00|7014.6|7012.8|7016.6|7014.8|7017.6|7015.1|7013.9|7011.8|313
1649163600000|2022-04-05 13:00:00|7016.9|7015.1|7017.3|7015.5|7018.4|7016.6|7015.8|7013.4|295
1649163900000|2022-04-05 13:05:00|7017.4|7015.6|7019.1|7017.3|7019.7|7017.9|7016.6|7014.8|317
1649164200000|2022-04-05 13:10:00|7019.2|7017.4|7018|7016.2|7019.8|7018|7017|7015.2|264
1649164500000|2022-04-05 13:15:00|7017.6|7015.8|7019.3|7017.5|7020|7017.9|7017.6|7015.8|345
1649164800000|2022-04-05 13:20:00|7019.6|7017.8|7019.9|7018.1|7020.9|7018.9|7018.6|7016.8|298
1649165100000|2022-04-05 13:25:00|7020|7018.2|7019.9|7018.1|7020.3|7018.5|7017.2|7014.9|271
1649165400000|2022-04-05 13:30:00|7019.7|7017.9|7025.3|7023.5|7025.5|7023.7|7019.6|7017.8|371
1649165700000|2022-04-05 13:35:00|7025.5|7023.7|7025.7|7023.9|7025.9|7024.1|7023.1|7021.2|392
1649166000000|2022-04-05 13:40:00|7025.8|7024|7028|7025|7029.1|7026.9|7025|7023.2|380
1649166300000|2022-04-05 13:45:00|7028.1|7025.1|7030.4|7028.6|7031.5|7029.3|7026|7024.2|424
1649166600000|2022-04-05 13:50:00|7030.6|7028.8|7030.2|7027.2|7030.9|7029|7028.4|7026.1|336
1649166900000|2022-04-05 13:55:00|7030.1|7028.3|7032.7|7029.7|7032.9|7029.9|7030.1|7028.3|279
1649167200000|2022-04-05 14:00:00|7032.6|7029.6|7033.3|7030.3|7035.1|7033.3|7032.2|7029.5|482
1649167500000|2022-04-05 14:05:00|7033.4|7030.4|7018.5|7015.5|7033.5|7030.5|7017.2|7014.2|670
1649167800000|2022-04-05 14:10:00|7018.4|7015.4|7001.1|6998.1|7020.6|7017.6|6998.5|6995.7|683
1649168100000|2022-04-05 14:15:00|7001|6998|6994|6992.2|7001.3|6998.3|6993.7|6991.2|710
1649168400000|2022-04-05 14:20:00|6994.8|6991.8|6988.3|6985.3|6995.3|6992.9|6985.7|6982.7|671
1649168700000|2022-04-05 14:25:00|6988.9|6985.9|6991.5|6988.5|6992.9|6989.9|6986.9|6983.9|623
1649169000000|2022-04-05 14:30:00|6991.4|6988.4|6987.9|6986.1|6999.7|6997.7|6987.9|6986.1|535
1649169300000|2022-04-05 14:35:00|6987.8|6986|6984.7|6981.7|6990.1|6987.7|6982.6|6979.9|588
1649169600000|2022-04-05 14:40:00|6984.6|6981.6|6976.9|6973.9|6987.6|6985.3|6976|6973.8|555
1649169900000|2022-04-05 14:45:00|6976.7|6974.9|6981.3|6978.3|6982.8|6980.2|6972.9|6970.1|561
1649170200000|2022-04-05 14:50:00|6981.2|6978.2|6988.3|6986.5|6990.6|6988.2|6980.6|6977.8|569
1649170500000|2022-04-05 14:55:00|6988.2|6986.4|6985.8|6984|6990.8|6988.3|6985.7|6983.2|574
1649170800000|2022-04-05 15:00:00|6986|6984.2|6984.1|6981.1|6989.9|6987.7|6982.3|6979.8|510
1649171100000|2022-04-05 15:05:00|6983.5|6981.7|6983.3|6980.3|6985.4|6982.8|6981.3|6978.7|555
1649171400000|2022-04-05 15:10:00|6983.2|6980.2|6980.1|6977.1|6983.5|6981.1|6977.4|6975|384
1649171700000|2022-04-05 15:15:00|6980|6977|6981.4|6978.4|6982.4|6979.9|6977|6974.7|436
1649172000000|2022-04-05 15:20:00|6980.4|6978.6|6980.8|6979|6985.5|6982.8|6980.2|6977.7|416
1649172300000|2022-04-05 15:25:00|6980.7|6978.9|6978.8|6977|6982|6980.1|6978.3|6976.1|404
1649172600000|2022-04-05 15:30:00|6979|6977.2|6982.3|6980.5|6982.7|6980.8|6978|6975.4|440
1649172900000|2022-04-05 15:35:00|6982.4|6980.6|6979.9|6978.1|6983.5|6981.2|6979|6976.7|403
1649173200000|2022-04-05 15:40:00|6979.8|6978|6974.8|6973|6980.1|6978.3|6974.2|6971.8|336
1649173500000|2022-04-05 15:45:00|6974.9|6973.1|6969.1|6967.3|6974.9|6973.1|6966.8|6964.3|465
1649173800000|2022-04-05 15:50:00|6969.2|6967.4|6968.3|6966.5|6970.5|6968|6966|6963.8|446
1649174100000|2022-04-05 15:55:00|6968.2|6966.4|6966.7|6964.9|6970.4|6968.1|6964.8|6962.9|400
1649174400000|2022-04-05 16:00:00|6966.8|6965|6959.3|6957.5|6970.2|6967.8|6958.1|6955.8|459
1649174700000|2022-04-05 16:05:00|6959.7|6957.9|6959.7|6957.9|6962.4|6960.3|6958.8|6956.4|441
1649175000000|2022-04-05 16:10:00|6959.6|6957.8|6959.9|6958.1|6962.6|6959.9|6957.9|6955.5|365
1649175300000|2022-04-05 16:15:00|6959.8|6958|6960.6|6958.8|6962.6|6960.7|6959.8|6957.6|337
1649175600000|2022-04-05 16:20:00|6960.7|6958.9|6958.9|6957.1|6962.6|6959.8|6957.5|6955.2|307
1649175900000|2022-04-05 16:25:00|6959|6957.2|6960.8|6959|6962|6959.8|6958.6|6956.4|319
1649176200000|2022-04-05 16:30:00|6960.7|6958.9|6962|6959|6962.2|6959.8|6959.9|6957.5|349
1649176500000|2022-04-05 16:35:00|6962.1|6959.1|6962.3|6960.5|6962.4|6960.6|6959.9|6958|249
1649176800000|2022-04-05 16:40:00|6962.2|6960.4|6959.9|6958.1|6962.2|6960.4|6959.7|6957.3|262
1649177100000|2022-04-05 16:45:00|6960|6958.2|6958.9|6955.9|6960.9|6958.8|6957.3|6955.5|296
1649177400000|2022-04-05 16:50:00|6958.4|6956.6|6959.6|6957.8|6960.8|6958.6|6957.3|6955.5|289
1649177700000|2022-04-05 16:55:00|6959.7|6957.9|6962.5|6960.7|6962.5|6960.7|6958.9|6956.7|249
1649178000000|2022-04-05 17:00:00|6962.6|6960.8|6963.9|6962.1|6964.6|6962.8|6961.9|6960.1|229
1649178300000|2022-04-05 17:05:00|6963.8|6962|6968.7|6965.7|6968.7|6965.7|6963.7|6961.9|274
1649178600000|2022-04-05 17:10:00|6968.9|6965.9|6968.4|6966.6|6969.6|6967|6966.5|6964.4|331
1649178900000|2022-04-05 17:15:00|6968.3|6966.5|6968.8|6967|6970.1|6967.8|6967.3|6964.8|269
1649179200000|2022-04-05 17:20:00|6969|6967.2|6969.7|6967.9|6971.1|6969.3|6968.4|6966.3|230
1649179500000|2022-04-05 17:25:00|6969.8|6968|6970.3|6968.5|6971.3|6969.5|6969.1|6966.8|257
1649179800000|2022-04-05 17:30:00|6970.5|6968.7|6966.1|6964.3|6970.5|6968.7|6965.9|6964.1|214
1649180100000|2022-04-05 17:35:00|6966.5|6964.7|6967.2|6965.4|6968.9|6967.1|6966|6964.2|223
1649180400000|2022-04-05 17:40:00|6967.3|6965.5|6964.5|6962.7|6967.6|6965.8|6964.1|6961.9|281
1649180700000|2022-04-05 17:45:00|6964.4|6962.6|6961.5|6959.7|6965|6963.2|6960.9|6959.1|283
1649181000000|2022-04-05 17:50:00|6961.4|6959.6|6961.3|6959.5|6963.3|6961.5|6960.8|6958.7|243
1649181300000|2022-04-05 17:55:00|6961.4|6959.6|6963.2|6961.4|6963.9|6961.9|6961|6959.2|236
1649181600000|2022-04-05 18:00:00|6963.3|6961.5|6964.2|6962.4|6965.6|6963.4|6962|6960.2|338
1649181900000|2022-04-05 18:05:00|6964.1|6962.3|6963.8|6962|6964.4|6962.5|6962.6|6960.8|313
1649182200000|2022-04-05 18:10:00|6963.9|6962.1|6963.3|6961.5|6965.1|6962.8|6963|6960.9|304
1649182500000|2022-04-05 18:15:00|6963.5|6961.7|6963.2|6961.4|6964.3|6962|6961.9|6959.5|318
1649182800000|2022-04-05 18:20:00|6963.1|6961.3|6961.8|6958.8|6963.6|6961.4|6960.5|6958.7|348
1649183100000|2022-04-05 18:25:00|6961.9|6958.9|6959.2|6957.4|6963.5|6961|6958.3|6956.5|311
1649183400000|2022-04-05 18:30:00|6959.3|6957.5|6957.8|6956|6960|6958.2|6957.6|6955.4|320
1649183700000|2022-04-05 18:35:00|6957.9|6956.1|6958|6956.2|6960.3|6958.5|6957.7|6955.9|297
1649184000000|2022-04-05 18:40:00|6958.1|6956.3|6958.9|6957.1|6959.6|6957.4|6957.3|6955.2|288
1649184300000|2022-04-05 18:45:00|6959|6957.2|6959|6957.2|6959.6|6957.4|6957.7|6955.5|329
1649184600000|2022-04-05 18:50:00|6959.1|6957.3|6962.5|6959.5|6962.5|6959.8|6959.1|6957|316
1649184900000|2022-04-05 18:55:00|6962.4|6959.4|6965|6961|6966.1|6962.1|6961.4|6958.7|420
1649185200000|2022-04-05 19:00:00|6964.7|6960.7|6960.4|6958.6|6971.4|6967.4|6960.1|6958.3|390
1649185500000|2022-04-05 19:05:00|6960.5|6958.7|6952.9|6951.1|6960.5|6958.7|6952.8|6951|246
1649185800000|2022-04-05 19:10:00|6953|6951.2|6948.7|6945.7|6955.3|6952.3|6947.9|6945.4|275
1649186100000|2022-04-05 19:15:00|6947.8|6946|6948.3|6945.3|6950|6947.4|6947.8|6945.3|285
1649186400000|2022-04-05 19:20:00|6948.4|6945.4|6942|6939|6948.4|6945.6|6935.7|6933.1|457
1649186700000|2022-04-05 19:25:00|6941.9|6940.1|6940.2|6937.2|6942.7|6940.1|6935.3|6932.3|443
1649187000000|2022-04-05 19:30:00|6940.1|6937.1|6938.6|6936.8|6941.3|6938.9|6938.5|6936.1|272
1649187300000|2022-04-05 19:35:00|6938.5|6936.7|6940.5|6938.7|6940.5|6938.7|6937.8|6935.5|293
1649187600000|2022-04-05 19:40:00|6940.4|6938.6|6941.6|6939.8|6942.5|6940.1|6939.7|6937.9|274
1649187900000|2022-04-05 19:45:00|6941.7|6939.9|6939.5|6937.7|6942.2|6939.9|6938.5|6936.7|267
1649188200000|2022-04-05 19:50:00|6939.6|6937.8|6942.4|6940.6|6942.8|6941|6939|6937.2|365
1649188500000|2022-04-05 19:55:00|6942.5|6940.7|6944.4|6942.6|6944.7|6942.9|6942.5|6940.7|315
1649188800000|2022-04-05 20:00:00|6944.7|6942.9|6946.6|6943.6|6946.7|6944.1|6944.6|6942|202
1649189100000|2022-04-05 20:05:00|6946.4|6943.4|6946.3|6943.3|6946.6|6943.9|6945.2|6942.2|141
1649189400000|2022-04-05 20:10:00|6945.6|6943.8|6944.3|6941.3|6946.4|6944.1|6943.4|6940.9|179
1649189700000|2022-04-05 20:15:00|6943|6941.2|6945.3|6942.3|6946.3|6943.8|6942.8|6940.5|133
1649190000000|2022-04-05 20:20:00|6945.4|6942.4|6945.5|6942.5|6946.2|6943.2|6944.8|6942.1|142
1649190300000|2022-04-05 20:25:00|6945.4|6942.4|6946.9|6943.9|6947|6944.5|6945.4|6942.4|105
1649190600000|2022-04-05 20:30:00|6946.8|6943.8|6944.3|6941.3|6946.9|6944.3|6944|6941.2|154
1649190900000|2022-04-05 20:35:00|6944.4|6941.4|6944.7|6941.7|6944.8|6941.9|6941.7|6939.7|152
1649191200000|2022-04-05 20:40:00|6944.9|6941.9|6945.6|6942.6|6945.7|6943.2|6944.1|6941.4|81
1649191500000|2022-04-05 20:45:00|6945.3|6942.3|6944.2|6941.2|6945.7|6942.7|6943.6|6940.6|151
1649191800000|2022-04-05 20:50:00|6944.1|6941.1|6944.8|6941.8|6945.3|6942.3|6943.6|6940.6|134
1649192100000|2022-04-05 20:55:00|6944.9|6941.9|6948.9|6944.9|6954.6|6950.6|6944.9|6941.9|259
1649192400000|2022-04-05 21:00:00|6952.5|6948.5|6951.7|6947.7|6959.1|6955.1|6951|6947|167
1649192700000|2022-04-05 21:05:00|6953.8|6949.8|6952.8|6948.8|6957.1|6953.1|6949.9|6945.9|177
1649193000000|2022-04-05 21:10:00|6952.9|6948.9|6954.7|6950.7|6955.7|6951.7|6941.2|6937.2|230
1649193300000|2022-04-05 21:15:00|6954.2|6950.2|6947.9|6943.9|6958.6|6954.6|6945.9|6941.9|296
1649193600000|2022-04-05 21:20:00|6949.6|6945.6|6944.2|6940.2|6954.3|6950.3|6938.9|6934.9|152
1649193900000|2022-04-05 21:25:00|6947.2|6943.2|6947.6|6943.6|6954|6950|6944.9|6940.9|92
1649194200000|2022-04-05 21:30:00|6951.3|6947.3|6951.7|6947.7|6954.4|6950.4|6947.6|6943.6|270
1649194500000|2022-04-05 21:35:00|6953.1|6949.1|6945.2|6941.2|6953.1|6949.1|6944.7|6940.7|217
1649194800000|2022-04-05 21:40:00|6948.4|6944.4|6945.9|6941.9|6949.4|6945.4|6943.6|6939.6|99
1649195100000|2022-04-05 21:45:00|6946.6|6942.6|6947.5|6943.5|6948.2|6944.2|6937.8|6933.8|266
1649195400000|2022-04-05 21:50:00|6947.6|6943.6|6944.7|6940.7|6947.7|6943.7|6944.2|6940.2|244
1649195700000|2022-04-05 21:55:00|6944.6|6940.6|6945.7|6941.7|6946.1|6942.1|6944|6940|184
1649196000000|2022-04-05 22:00:00|6946.1|6942.1|6948.5|6944.5|6950.4|6946.4|6946|6942|277
1649196300000|2022-04-05 22:05:00|6948.6|6944.6|6949.4|6945.4|6949.8|6945.8|6947.3|6943.3|185
1649196600000|2022-04-05 22:10:00|6949.3|6945.3|6948.4|6944.6|6949.3|6945.3|6947.8|6943.8|161
1649196900000|2022-04-05 22:15:00|6948.5|6944.5|6948.6|6945.5|6949|6945.6|6947.6|6943.7|211
1649197200000|2022-04-05 22:20:00|6948.7|6945.3|6947.4|6943.9|6948.9|6945.4|6946.6|6943.2|177
1649197500000|2022-04-05 22:25:00|6947.8|6943.8|6947.3|6944.3|6948.1|6944.6|6946.2|6943.2|177
1649197800000|2022-04-05 22:30:00|6947.4|6944.4|6949.2|6946.2|6949.3|6946.3|6946.9|6943.9|136
1649198100000|2022-04-05 22:35:00|6949.3|6946.3|6948.3|6945.3|6949.4|6946.4|6948|6945|94
1649198400000|2022-04-05 22:40:00|6948.4|6945.4|6949.5|6946.5|6950.4|6947|6948.3|6945.3|98
1649198700000|2022-04-05 22:45:00|6949.7|6946.7|6950.1|6947.1|6950.9|6947.9|6949.4|6946.3|96
1649199000000|2022-04-05 22:50:00|6950.2|6947.2|6950.9|6947.9|6951.1|6948.1|6948.8|6945.8|120
1649199300000|2022-04-05 22:55:00|6951|6948|6951|6948|6951.3|6948.3|6949.8|6946.8|77
1649199600000|2022-04-05 23:00:00|6951.4|6948.4|6950.9|6947.9|6951.4|6948.4|6950|6947|101
1649199900000|2022-04-05 23:05:00|6951|6948|6951.5|6948.5|6952|6949.7|6949.5|6946.5|191
1649200200000|2022-04-05 23:10:00|6951.4|6948.4|6952.1|6949.1|6953.4|6951|6951.3|6948.4|146
1649200500000|2022-04-05 23:15:00|6952|6949|6951.7|6948.7|6952.4|6949.6|6951.2|6948.2|162
1649200800000|2022-04-05 23:20:00|6951.8|6948.8|6946.4|6943.4|6951.8|6948.8|6945.9|6942.9|150
1649201100000|2022-04-05 23:25:00|6946.3|6943.3|6947|6944|6948|6945.5|6945.7|6943.2|104
1649201400000|2022-04-05 23:30:00|6947.1|6944.1|6948.9|6945.9|6949.1|6946.1|6946.7|6943.9|104
1649201700000|2022-04-05 23:35:00|6949|6946|6949.5|6946.5|6949.5|6946.5|6948.3|6945.3|128
1649202000000|2022-04-05 23:40:00|6949.4|6946.4|6950.3|6947.3|6950.6|6947.6|6947.7|6945|131
1649202300000|2022-04-05 23:45:00|6950.1|6947.1|6950.7|6947.7|6950.9|6947.9|6949.7|6946.7|190
1649202600000|2022-04-05 23:50:00|6950.6|6947.6|6951|6948|6952.2|6949.7|6950.3|6947.4|195
1649202900000|2022-04-05 23:55:00|6951.1|6948.1|6948.5|6945.5|6951.7|6948.7|6948.1|6945.1|180
1649203200000|2022-04-06 00:00:00|6948.6|6945.6|6951.2|6948.2|6952.5|6950|6948.4|6945.6|405
1649203500000|2022-04-06 00:05:00|6951.1|6948.1|6950.7|6948.9|6952.6|6950.3|6950.6|6948.1|258
1649203800000|2022-04-06 00:10:00|6950.8|6949|6951.6|6948.6|6952.3|6949.8|6950.2|6947.9|283
1649204100000|2022-04-06 00:15:00|6951.5|6948.5|6953.8|6950.8|6954.3|6951.8|6950.5|6948.1|229
1649204400000|2022-04-06 00:20:00|6953.7|6950.7|6954.5|6951.5|6954.8|6953|6953|6950.6|175
1649204700000|2022-04-06 00:25:00|6954.6|6951.6|6952.1|6949.1|6954.7|6952.3|6950.4|6947.9|258
1649205000000|2022-04-06 00:30:00|6951.6|6949.8|6950.7|6948.9|6952.2|6950.2|6949|6946.5|229
1649205300000|2022-04-06 00:35:00|6950.8|6949|6953.7|6951.9|6954.1|6952|6950.7|6948.7|222
1649205600000|2022-04-06 00:40:00|6953.6|6951.8|6954.7|6951.7|6954.9|6952.5|6952.7|6950.9|250
1649205900000|2022-04-06 00:45:00|6954.6|6951.6|6952.2|6950.4|6955.2|6953.4|6952.2|6950|286
1649206200000|2022-04-06 00:50:00|6952.1|6950.3|6950.1|6947.1|6952.2|6950.4|6945.4|6942.4|406
1649206500000|2022-04-06 00:55:00|6949.3|6946.3|6946.5|6943.5|6949.4|6946.6|6945.4|6943.2|361
1649206800000|2022-04-06 01:00:00|6946.6|6943.6|6945.2|6943.4|6947.7|6945.5|6945.2|6943|309
1649207100000|2022-04-06 01:05:00|6945.3|6943.5|6943.7|6941.9|6945.3|6943.5|6940.2|6937.9|297
1649207400000|2022-04-06 01:10:00|6943.8|6942|6942.9|6939.9|6944.5|6942.1|6940.3|6937.4|358
1649207700000|2022-04-06 01:15:00|6942.8|6939.8|6946.1|6944.3|6947.2|6945.2|6942.3|6939.8|364
1649208000000|2022-04-06 01:20:00|6946.2|6944.4|6947.8|6946|6949.6|6947.6|6945.6|6943.8|251
1649208300000|2022-04-06 01:25:00|6947.7|6945.9|6950.6|6947.6|6950.7|6948.6|6947.6|6945.4|270
1649208600000|2022-04-06 01:30:00|6950.7|6947.7|6947|6945.2|6951.1|6948.7|6946.6|6944.4|314
1649208900000|2022-04-06 01:35:00|6947.7|6945.9|6948|6946.2|6949.8|6947.4|6945.8|6943.1|328
1649209200000|2022-04-06 01:40:00|6947.9|6946.1|6947.6|6944.6|6948.4|6946.1|6944.3|6941.9|313
1649209500000|2022-04-06 01:45:00|6947.5|6944.5|6944.5|6942.7|6947.6|6944.9|6941.9|6939|426
1649209800000|2022-04-06 01:50:00|6945.1|6942.1|6943.4|6941.6|6945.5|6943.7|6943.1|6941.1|287
1649210100000|2022-04-06 01:55:00|6943.3|6941.5|6939.6|6936.6|6944.6|6942.4|6938.1|6935.1|314
1649210400000|2022-04-06 02:00:00|6940|6937|6935.2|6933.4|6941.6|6939|6935.2|6932.9|380
1649210700000|2022-04-06 02:05:00|6935.3|6933.5|6937.4|6935.6|6937.9|6936.1|6935.3|6933.4|302
1649211000000|2022-04-06 02:10:00|6937.5|6935.7|6937.5|6935.7|6940|6937.6|6937.2|6934.9|254
1649211300000|2022-04-06 02:15:00|6937.6|6935.8|6938.5|6935.5|6939|6936.4|6936.8|6934.9|188
1649211600000|2022-04-06 02:20:00|6938.4|6935.4|6940.2|6938.4|6941.4|6939.2|6937.1|6935.1|208
1649211900000|2022-04-06 02:25:00|6940.3|6938.5|6940.1|6938.3|6941.7|6939.9|6939.2|6937.4|275
1649212200000|2022-04-06 02:30:00|6940|6938.2|6940.2|6938.4|6942.7|6939.8|6939.7|6937.5|283
1649212500000|2022-04-06 02:35:00|6940.3|6938.5|6940.4|6938.6|6941.6|6939.4|6938.9|6936.5|307
1649212800000|2022-04-06 02:40:00|6940.5|6938.7|6943.5|6940.5|6944.6|6942.2|6939.9|6937.6|407
1649213100000|2022-04-06 02:45:00|6943.4|6940.4|6940.9|6937.9|6943.9|6941.5|6940.3|6937.3|398
1649213400000|2022-04-06 02:50:00|6940.7|6937.7|6940.3|6938.5|6942.3|6940.5|6939.4|6936.9|364
1649213700000|2022-04-06 02:55:00|6940.2|6938.4|6938.1|6936.3|6940.2|6938.4|6937|6934.9|264
1649214000000|2022-04-06 03:00:00|6938.5|6936.7|6939.9|6938.1|6940.2|6938.3|6938|6935.8|227
1649214300000|2022-04-06 03:05:00|6939.8|6938|6936.8|6935|6940.9|6939.1|6936.6|6934.8|226
1649214600000|2022-04-06 03:10:00|6936.9|6935.1|6939.7|6936.7|6939.7|6937.2|6936.6|6934.8|271
1649214900000|2022-04-06 03:15:00|6939.6|6936.6|6941.8|6940|6941.9|6940.1|6939.2|6936.6|214
1649215200000|2022-04-06 03:20:00|6941.9|6940.1|6938.9|6937.1|6942|6940.1|6938.9|6936.9|243
1649215500000|2022-04-06 03:25:00|6939|6937.2|6940.5|6937.5|6940.7|6938.6|6938.4|6936.6|205
1649215800000|2022-04-06 03:30:00|6940.6|6937.6|6940.2|6938.4|6941.6|6939.5|6939.4|6937.4|194
1649216100000|2022-04-06 03:35:00|6940.8|6937.8|6941.5|6938.5|6941.5|6939.6|6939.5|6937.3|220
1649216400000|2022-04-06 03:40:00|6940.9|6939.1|6939.8|6938|6942.2|6939.8|6939.8|6937.5|190
1649216700000|2022-04-06 03:45:00|6939.9|6938.1|6940.8|6939|6940.9|6939.1|6939.6|6937.5|139
1649217000000|2022-04-06 03:50:00|6941.5|6938.5|6944.9|6941.9|6946.7|6944.6|6940.5|6938.3|310
1649217300000|2022-04-06 03:55:00|6944.3|6942.5|6944.4|6941.4|6945.2|6943|6943|6940.8|243
1649217600000|2022-04-06 04:00:00|6944.5|6941.5|6941.5|6939.7|6944.5|6941.7|6941.4|6938.9|178
1649217900000|2022-04-06 04:05:00|6941.6|6939.8|6940.5|6938.7|6942.4|6940.1|6940.4|6938|190
1649218200000|2022-04-06 04:10:00|6940.3|6938.5|6942.6|6940.8|6943.1|6940.9|6940.2|6938.4|175
1649218500000|2022-04-06 04:15:00|6942.5|6940.7|6942.4|6940.6|6944.7|6942.5|6942.2|6940.4|170
1649218800000|2022-04-06 04:20:00|6942.3|6940.5|6942.3|6940.5|6943.1|6941.1|6941.9|6939.5|93
1649219100000|2022-04-06 04:25:00|6942.4|6940.6|6943.2|6940.2|6943.3|6941.1|6941.3|6939.5|163
1649219400000|2022-04-06 04:30:00|6943.1|6940.1|6941.6|6938.6|6943.2|6940.9|6939.5|6937|188
1649219700000|2022-04-06 04:35:00|6941.5|6938.5|6942.1|6939.1|6943.2|6940.8|6940.9|6938.5|122
1649220000000|2022-04-06 04:40:00|6942.2|6939.2|6942.6|6940.8|6943.7|6941.1|6941.2|6939|217
1649220300000|2022-04-06 04:45:00|6942.7|6940.9|6941.5|6939.7|6943.3|6941|6941.3|6939.5|210
1649220600000|2022-04-06 04:50:00|6941.6|6939.8|6941.7|6939.9|6942.8|6940.9|6941.1|6938.7|134
1649220900000|2022-04-06 04:55:00|6941.8|6940|6942.7|6940.9|6942.9|6941.1|6940.9|6939.1|140
1649221200000|2022-04-06 05:00:00|6942.8|6941|6944.7|6942.9|6945.3|6943.5|6942.7|6940.9|234
1649221500000|2022-04-06 05:05:00|6944.6|6942.8|6946.4|6944.6|6947.3|6945.5|6943.6|6941.5|172
1649221800000|2022-04-06 05:10:00|6946.5|6944.7|6944.2|6942.4|6947.8|6946|6944.1|6941.9|170
1649222100000|2022-04-06 05:15:00|6944.1|6942.3|6946.4|6944.6|6946.7|6944.9|6944.1|6942.1|166
1649222400000|2022-04-06 05:20:00|6946.3|6944.5|6945.5|6943.7|6946.4|6944.6|6944.4|6942.6|144
1649222700000|2022-04-06 05:25:00|6945.6|6943.8|6943.2|6941.4|6945.6|6943.8|6943.1|6940.8|134
1649223000000|2022-04-06 05:30:00|6943.1|6941.3|6945.1|6943.3|6946|6943.8|6942.5|6940.7|198
1649223300000|2022-04-06 05:35:00|6945.2|6943.4|6944.9|6943.1|6946.5|6944.5|6944.8|6942.5|201
1649223600000|2022-04-06 05:40:00|6944.8|6943|6946.1|6944.3|6947.6|6945.6|6944.7|6942.9|228
1649223900000|2022-04-06 05:45:00|6946|6944.2|6946|6943|6946.7|6944.9|6945.1|6942.9|158
1649224200000|2022-04-06 05:50:00|6944.9|6943.1|6943.1|6940.1|6945.9|6943.3|6942|6939.8|201
1649224500000|2022-04-06 05:55:00|6943.2|6940.2|6940|6937|6944.1|6941.7|6939.5|6936.8|288
1649224800000|2022-04-06 06:00:00|6940.1|6937.1|6944.1|6941.1|6945.3|6942.3|6938.9|6936.4|399
1649225100000|2022-04-06 06:05:00|6943.9|6940.9|6939.3|6937.5|6944.1|6941.9|6939.1|6936.8|299
1649225400000|2022-04-06 06:10:00|6939.9|6936.9|6943.2|6940.2|6943.8|6941.4|6939.1|6936.9|349
1649225700000|2022-04-06 06:15:00|6943.1|6940.1|6944.1|6941.1|6945.7|6943.1|6941|6938.6|267
1649226000000|2022-04-06 06:20:00|6944|6941|6944.1|6942.3|6944.7|6942.5|6942.8|6940.4|243
1649226300000|2022-04-06 06:25:00|6944.2|6942.4|6944.3|6942.5|6944.5|6942.7|6943|6941.2|197
1649226600000|2022-04-06 06:30:00|6944.4|6942.6|6945.3|6943.5|6946.6|6944.3|6942.4|6940.6|351
1649226900000|2022-04-06 06:35:00|6945.2|6943.4|6948.1|6946.3|6948.8|6946.5|6944.6|6942.5|368
1649227200000|2022-04-06 06:40:00|6948.4|6946.6|6951.5|6948.5|6952|6949.8|6947.8|6945.5|347
1649227500000|2022-04-06 06:45:00|6950.4|6948.6|6949.7|6947.9|6952.6|6950.3|6949.6|6947.8|270
1649227800000|2022-04-06 06:50:00|6949.3|6947.5|6948.2|6945.2|6950.7|6948.6|6946.4|6944.1|290
1649228100000|2022-04-06 06:55:00|6947.7|6945.9|6949.1|6946.1|6950.3|6948|6947.5|6945.2|359
1649228400000|2022-04-06 07:00:00|6949.2|6946.2|6956.9|6953.9|6960.4|6957.9|6949.1|6946.1|519
1649228700000|2022-04-06 07:05:00|6957|6954|6957.4|6955.6|6958.8|6956.9|6953.6|6951.1|424
1649229000000|2022-04-06 07:10:00|6957.6|6955.8|6957|6955.2|6960.2|6957.6|6955.8|6953.4|417
1649229300000|2022-04-06 07:15:00|6957.4|6955.6|6959.2|6957.4|6960.7|6958.8|6956.9|6955.1|341
1649229600000|2022-04-06 07:20:00|6959.1|6957.3|6956.6|6954.8|6960.6|6958.8|6955.6|6953.8|311
1649229900000|2022-04-06 07:25:00|6956.7|6954.9|6962.5|6959.5|6963.1|6961.2|6956.7|6954.6|377
1649230200000|2022-04-06 07:30:00|6962|6960.2|6957.5|6955.7|6964.5|6962.2|6957.2|6955.4|385
1649230500000|2022-04-06 07:35:00|6957.9|6956.1|6955.4|6953.6|6960.6|6958.2|6955.1|6952.6|444
1649230800000|2022-04-06 07:40:00|6955.5|6953.7|6958.1|6956.3|6960.1|6957.9|6955.4|6953.3|425
1649231100000|2022-04-06 07:45:00|6958.5|6956.7|6959.4|6957.6|6961.8|6959.5|6957.7|6955.5|409
1649231400000|2022-04-06 07:50:00|6959.3|6957.5|6956.8|6955|6959.4|6957.6|6956.4|6954.6|312
1649231700000|2022-04-06 07:55:00|6956.7|6954.9|6954.9|6953.1|6957|6955.2|6954.4|6952|401
1649232000000|2022-04-06 08:00:00|6954.8|6953|6956.8|6955|6957.7|6955.7|6952.6|6950.8|401
1649232300000|2022-04-06 08:05:00|6956.6|6954.8|6959.3|6957.5|6959.9|6958.1|6956|6954|322
1649232600000|2022-04-06 08:10:00|6959.2|6957.4|6955.8|6954|6960.1|6958|6955.8|6954|360
1649232900000|2022-04-06 08:15:00|6955.7|6953.9|6956.5|6954.7|6958.6|6956.7|6955.6|6953.3|438
1649233200000|2022-04-06 08:20:00|6956.7|6954.9|6955.2|6953.4|6958.7|6956.9|6954.4|6952.6|435
1649233500000|2022-04-06 08:25:00|6955.1|6953.3|6955|6953.2|6955.5|6953.4|6952.8|6949.8|346
1649233800000|2022-04-06 08:30:00|6955.1|6953.3|6948.9|6947.1|6955.1|6953.3|6948.9|6946.7|370
1649234100000|2022-04-06 08:35:00|6948.8|6947|6954.1|6952.3|6954.2|6952.4|6948.5|6946.4|400
1649234400000|2022-04-06 08:40:00|6954.2|6952.4|6952.9|6951.1|6955.4|6953.6|6952.4|6950.5|333
1649234700000|2022-04-06 08:45:00|6952.8|6951|6958.1|6955.1|6959.7|6956.7|6952.5|6950.7|379
1649235000000|2022-04-06 08:50:00|6958|6955|6956.4|6954.6|6958.8|6956.3|6955.5|6953.7|341
1649235300000|2022-04-06 08:55:00|6956.3|6954.5|6955.7|6952.7|6957.1|6954.5|6953.5|6951.6|341
1649235600000|2022-04-06 09:00:00|6955.6|6952.6|6955.1|6952.1|6957.5|6955.2|6954.1|6951.6|448
1649235900000|2022-04-06 09:05:00|6955.3|6952.3|6958|6956.2|6958.6|6956.5|6954.4|6952.2|295
1649236200000|2022-04-06 09:10:00|6957.9|6956.1|6961.4|6959.6|6963.2|6961.4|6957.9|6955.5|444
1649236500000|2022-04-06 09:15:00|6961.2|6959.4|6958.6|6956.8|6962.1|6959.7|6958.5|6956|324
1649236800000|2022-04-06 09:20:00|6958.5|6956.7|6957.9|6956.1|6959.9|6957.6|6957|6955.2|328
1649237100000|2022-04-06 09:25:00|6958|6956.2|6958.4|6956.6|6958.8|6956.9|6957.5|6955.4|250
1649237400000|2022-04-06 09:30:00|6958.2|6956.4|6961|6959.2|6961.5|6959.7|6957.8|6956|185
1649237700000|2022-04-06 09:35:00|6960.9|6959.1|6959|6957.2|6961.5|6959.7|6958.4|6956.6|306
1649238000000|2022-04-06 09:40:00|6958.8|6957|6961.2|6958.2|6962.9|6960.7|6958.8|6957|313
1649238300000|2022-04-06 09:45:00|6960.2|6958.4|6963.8|6962|6964.2|6962|6959.6|6957.6|330
1649238600000|2022-04-06 09:50:00|6963.6|6961.8|6964.6|6962.8|6966.1|6963.7|6963.4|6961.1|238
1649238900000|2022-04-06 09:55:00|6964.7|6962.9|6966.9|6965.1|6967.8|6966|6964.3|6962.5|249
1649239200000|2022-04-06 10:00:00|6966.8|6965|6967.8|6964.8|6968.8|6965.8|6966|6963.6|370
1649239500000|2022-04-06 10:05:00|6967.7|6964.7|6964.3|6961.3|6968.3|6965.8|6963.5|6960.9|318
1649239800000|2022-04-06 10:10:00|6964.2|6961.2|6961.3|6958.3|6964.4|6961.8|6961|6958|321
1649240100000|2022-04-06 10:15:00|6961.2|6958.2|6958.4|6955.4|6962.1|6959.4|6958|6955.3|431
1649240400000|2022-04-06 10:20:00|6958.3|6955.3|6955.2|6952.2|6958.7|6955.9|6953.5|6950.9|409
1649240700000|2022-04-06 10:25:00|6955.1|6952.1|6953|6950|6955.3|6952.8|6951.9|6949.7|391
1649241000000|2022-04-06 10:30:00|6952.7|6949.7|6952.2|6950.4|6952.9|6950.6|6950.6|6948.7|301
1649241300000|2022-04-06 10:35:00|6952|6950.2|6952.6|6950.8|6954.1|6951.7|6951.6|6949|229
1649241600000|2022-04-06 10:40:00|6952.7|6950.9|6952|6950.2|6953.7|6951.7|6951.5|6949.3|301
1649241900000|2022-04-06 10:45:00|6951.9|6950.1|6950.6|6948.8|6952.5|6950.1|6949.2|6946.8|260
1649242200000|2022-04-06 10:50:00|6950.7|6948.9|6952.6|6950.8|6953.5|6951.2|6950.3|6948.1|289
1649242500000|2022-04-06 10:55:00|6952.5|6950.7|6954.7|6952.9|6954.7|6952.9|6952.2|6949.8|329
1649242800000|2022-04-06 11:00:00|6954.6|6952.8|6954.4|6952.6|6956|6954.2|6953.7|6951.4|346
1649243100000|2022-04-06 11:05:00|6954.5|6952.7|6951.5|6948.5|6954.5|6952.7|6949.7|6947.9|356
1649243400000|2022-04-06 11:10:00|6951.4|6948.4|6948.6|6945.6|6951.6|6949.4|6948.2|6945.4|349
1649243700000|2022-04-06 11:15:00|6948.5|6945.5|6948.6|6945.6|6948.9|6946.1|6946.1|6943.6|393
1649244000000|2022-04-06 11:20:00|6948.7|6945.7|6948.9|6945.9|6949.5|6947.1|6948|6945.4|295
1649244300000|2022-04-06 11:25:00|6948.8|6945.8|6949|6946|6949.6|6946.9|6947.9|6945.3|270
1649244600000|2022-04-06 11:30:00|6949.1|6946.1|6950.9|6949.1|6951.5|6949.2|6948.2|6945.4|324
1649244900000|2022-04-06 11:35:00|6951|6949.2|6952.9|6951.1|6953.8|6952|6950.5|6948.7|294
1649245200000|2022-04-06 11:40:00|6952.8|6951|6950.4|6948.6|6953.5|6951.2|6949|6947.2|245
1649245500000|2022-04-06 11:45:00|6950.3|6948.5|6950|6947|6951|6949|6948.3|6946|290
1649245800000|2022-04-06 11:50:00|6950.1|6947.1|6948.6|6946.8|6950.1|6948.2|6947.7|6945.8|303
1649246100000|2022-04-06 11:55:00|6948.5|6946.7|6951.5|6949.7|6952.2|6950.3|6948.1|6946.1|288
1649246400000|2022-04-06 12:00:00|6951.6|6949.8|6954.1|6952.3|6955.6|6953.2|6951.6|6949.4|367
1649246700000|2022-04-06 12:05:00|6954|6952.2|6953.8|6952|6955.7|6953.9|6953.4|6951.4|299
1649247000000|2022-04-06 12:10:00|6953.7|6951.9|6951.2|6948.2|6954.5|6952.5|6950.2|6948.2|267
1649247300000|2022-04-06 12:15:00|6951.6|6948.6|6953.5|6951.7|6955.1|6953.2|6951|6948.5|278
1649247600000|2022-04-06 12:20:00|6954.3|6952.5|6956.8|6955|6958.2|6956.3|6954.1|6952.1|342
1649247900000|2022-04-06 12:25:00|6956.9|6955.1|6955.4|6953.6|6958.7|6956.6|6954.8|6952.7|375
1649248200000|2022-04-06 12:30:00|6955.3|6953.5|6956.9|6953.9|6957.3|6954.9|6954.2|6951.9|364
1649248500000|2022-04-06 12:35:00|6956.8|6953.8|6956.6|6953.6|6958.3|6956.1|6955.4|6952.8|311
1649248800000|2022-04-06 12:40:00|6956.7|6953.7|6951.2|6949.4|6956.9|6954.5|6950.9|6948.5|326
1649249100000|2022-04-06 12:45:00|6951.4|6949.6|6947.9|6946.1|6952|6950|6947.6|6945.1|366
1649249400000|2022-04-06 12:50:00|6948.1|6946.3|6946|6943|6948.3|6946.5|6945.2|6942.8|297
1649249700000|2022-04-06 12:55:00|6945.9|6942.9|6945.9|6944.1|6947.2|6945|6944.2|6941.9|330
1649250000000|2022-04-06 13:00:00|6946|6944.2|6948.1|6946.3|6950.7|6948.5|6945.9|6944|297
1649250300000|2022-04-06 13:05:00|6948.2|6946.4|6947.4|6945.6|6949.7|6947.5|6947.4|6945.4|283
1649250600000|2022-04-06 13:10:00|6947.1|6945.3|6944.5|6941.5|6948.2|6945.9|6944.1|6941.3|299
1649250900000|2022-04-06 13:15:00|6944.6|6941.6|6946.2|6944.4|6947.6|6945.7|6943.6|6941.2|313
1649251200000|2022-04-06 13:20:00|6946.1|6944.3|6945.8|6944|6947.7|6945.9|6945.2|6943.4|311
1649251500000|2022-04-06 13:25:00|6945.7|6943.9|6943.5|6941.7|6946.7|6944.9|6943.5|6941.5|304
1649251800000|2022-04-06 13:30:00|6943.4|6941.6|6942.2|6940.4|6946.5|6944.5|6940.2|6938.1|450
1649252100000|2022-04-06 13:35:00|6942.1|6940.3|6940.5|6937.5|6942.3|6940.5|6937.6|6935.3|446
1649252400000|2022-04-06 13:40:00|6939.7|6937.9|6937.8|6936|6940.7|6938.1|6937.7|6935.6|392
1649252700000|2022-04-06 13:45:00|6937.7|6935.9|6940.5|6938.7|6940.8|6939|6935.4|6933|399
1649253000000|2022-04-06 13:50:00|6940.6|6938.8|6941.1|6939.3|6944.1|6942|6940.2|6938.4|444
1649253300000|2022-04-06 13:55:00|6941.2|6939.4|6935.8|6934|6943.4|6941.2|6935.6|6933.8|349
1649253600000|2022-04-06 14:00:00|6935.9|6934.1|6935|6932|6936.4|6934.6|6933.7|6931.5|499
1649253900000|2022-04-06 14:05:00|6934.9|6931.9|6933.7|6931.9|6936.8|6934.4|6933.6|6931.3|430
1649254200000|2022-04-06 14:10:00|6933.6|6931.8|6934.2|6932.4|6935.6|6933.5|6933|6931.2|392
1649254500000|2022-04-06 14:15:00|6934.1|6932.3|6934.9|6933.1|6937.5|6935.2|6934.1|6932.3|400
1649254800000|2022-04-06 14:20:00|6935|6933.2|6936.6|6934.8|6938.3|6936.5|6934.6|6932.5|335
1649255100000|2022-04-06 14:25:00|6936.7|6934.9|6936.2|6934.4|6937.4|6935.6|6936.2|6933.9|297
1649255400000|2022-04-06 14:30:00|6936.3|6934.5|6936.2|6934.4|6936.6|6934.8|6934.8|6932.4|326
1649255700000|2022-04-06 14:35:00|6936.6|6934.8|6935.4|6933.6|6939.7|6937.7|6933.5|6931.3|477
1649256000000|2022-04-06 14:40:00|6935.2|6933.4|6933.4|6931.6|6936.1|6933.9|6932.9|6930.7|474
1649256300000|2022-04-06 14:45:00|6933.3|6931.5|6928.9|6925.9|6935|6933|6926.9|6925|545
1649256600000|2022-04-06 14:50:00|6928.8|6925.8|6929.2|6927.4|6930|6928|6925.2|6923.4|518
1649256900000|2022-04-06 14:55:00|6929.5|6927.7|6929.7|6927.9|6932.6|6930.4|6929.2|6927.3|543
1649257200000|2022-04-06 15:00:00|6929.6|6927.8|6934.3|6932.5|6934.8|6932.8|6928.7|6926.9|539
1649257500000|2022-04-06 15:05:00|6934.4|6932.6|6929.7|6927.9|6936.5|6934.1|6929.7|6927.9|402
1649257800000|2022-04-06 15:10:00|6929.8|6928|6931.7|6929.9|6933.1|6931.3|6929.7|6927.9|331
1649258100000|2022-04-06 15:15:00|6931.8|6930|6929.1|6927.3|6932.8|6931|6928.6|6926.7|351
1649258400000|2022-04-06 15:20:00|6929|6927.2|6930.4|6928.6|6931.2|6928.7|6928.2|6926.4|282
1649258700000|2022-04-06 15:25:00|6930.2|6928.4|6930.2|6928.4|6931.5|6929.7|6928.9|6927.1|343
1649259000000|2022-04-06 15:30:00|6930.1|6928.3|6929.1|6927.3|6930.7|6928.3|6926.8|6924.6|329
1649259300000|2022-04-06 15:35:00|6929|6927.2|6929.7|6926.7|6931|6928.6|6928.1|6926.1|325
1649259600000|2022-04-06 15:40:00|6929.6|6926.6|6929.3|6927.5|6930.8|6928.9|6928.8|6926.6|366
1649259900000|2022-04-06 15:45:00|6929.4|6927.6|6934.2|6931.2|6936.4|6933.9|6929.3|6927.5|380
1649260200000|2022-04-06 15:50:00|6934.3|6931.3|6934.7|6932.9|6935.7|6933.4|6933.6|6931.2|301
1649260500000|2022-04-06 15:55:00|6934.8|6933|6933.4|6931.6|6936.8|6935|6933.2|6931.4|306
1649260800000|2022-04-06 16:00:00|6933.8|6932|6935|6933.2|6936.8|6935|6933.4|6931.6|381
1649261100000|2022-04-06 16:05:00|6934.9|6933.1|6933.2|6931.4|6936.8|6934.6|6933.1|6931.3|386
1649261400000|2022-04-06 16:10:00|6933|6931.2|6930.9|6929.1|6933.8|6932|6930.6|6928.8|344
1649261700000|2022-04-06 16:15:00|6930.8|6929|6930.4|6928.6|6932.3|6930.5|6930.3|6928.5|283
1649262000000|2022-04-06 16:20:00|6930.5|6928.7|6930.9|6929.1|6931.1|6929.3|6929.1|6927.3|284
1649262300000|2022-04-06 16:25:00|6931.1|6929.3|6930.6|6928.8|6932|6930.2|6930.1|6928.3|258
1649262600000|2022-04-06 16:30:00|6930.7|6928.9|6930.5|6928.7|6931.9|6930.1|6930.5|6928.5|255
1649262900000|2022-04-06 16:35:00|6930.6|6928.8|6930.7|6928.9|6931.3|6929.5|6930.3|6928.5|242
1649263200000|2022-04-06 16:40:00|6930.8|6929|6928.7|6926.9|6931.8|6930|6928.2|6926.4|232
1649263500000|2022-04-06 16:45:00|6928.8|6927|6927.6|6925.8|6928.8|6927|6925.5|6923.7|270
1649263800000|2022-04-06 16:50:00|6927.7|6925.9|6928.5|6926.7|6929.4|6927|6926.4|6923.9|203
1649264100000|2022-04-06 16:55:00|6928.6|6926.8|6930.7|6928.9|6930.8|6929|6928.3|6926.4|288
1649264400000|2022-04-06 17:00:00|6930.6|6928.8|6927.6|6925.8|6931.9|6929.3|6927.3|6925.4|293
1649264700000|2022-04-06 17:05:00|6927.5|6925.7|6926.1|6924.3|6927.8|6926|6925.8|6923.4|261
1649265000000|2022-04-06 17:10:00|6926|6924.2|6924|6922.2|6926.7|6924.9|6923.3|6921.5|191
1649265300000|2022-04-06 17:15:00|6923.9|6922.1|6923|6921.2|6924.1|6922.3|6923|6921.2|174
1649265600000|2022-04-06 17:20:00|6922.8|6921|6924|6922.2|6924.6|6922.8|6922.5|6920.7|216
1649265900000|2022-04-06 17:25:00|6923.8|6922|6922.2|6920.4|6925|6922.6|6921.2|6919.4|255
1649266200000|2022-04-06 17:30:00|6922.1|6920.3|6925.5|6922.5|6926.5|6924.1|6922.1|6919.8|386
1649266500000|2022-04-06 17:35:00|6925.7|6922.7|6926.2|6924.4|6926.8|6924.5|6924|6921.8|243
1649266800000|2022-04-06 17:40:00|6926.1|6924.3|6926.2|6924.4|6927.8|6926|6925.9|6923.8|263
1649267100000|2022-04-06 17:45:00|6926.1|6924.3|6926.5|6924.7|6927.1|6925|6924|6922.2|279
1649267400000|2022-04-06 17:50:00|6926.6|6924.8|6928.5|6925.5|6928.8|6927|6926.2|6924.4|296
1649267700000|2022-04-06 17:55:00|6927.8|6926|6925.5|6921.6|6928.6|6926.2|6924.9|6921.4|267
1649268000000|2022-04-06 18:00:00|6925.4|6921.4|6937.1|6934.1|6949.1|6946.1|6921.1|6918.1|936
1649268300000|2022-04-06 18:05:00|6937.9|6934.9|6914.3|6911.3|6938.6|6935.6|6909.2|6906.2|890
1649268600000|2022-04-06 18:10:00|6913.7|6910.7|6915.7|6912.7|6916.8|6913.8|6908.6|6905.6|770
1649268900000|2022-04-06 18:15:00|6915.4|6912.4|6904.3|6901.3|6915.4|6912.4|6902.4|6899.4|687
1649269200000|2022-04-06 18:20:00|6904.2|6901.2|6898.3|6896.5|6910.5|6908.3|6898.2|6895.3|762
1649269500000|2022-04-06 18:25:00|6898.4|6896.6|6903.1|6900.1|6906.1|6903.5|6898.1|6895.3|762
1649269800000|2022-04-06 18:30:00|6903.2|6900.2|6914.1|6911.1|6918.7|6915.8|6901.8|6899.4|735
1649270100000|2022-04-06 18:35:00|6914.3|6911.3|6907.1|6904.1|6916.1|6913.8|6905.6|6903.1|738
1649270400000|2022-04-06 18:40:00|6906.8|6903.8|6909.6|6907.8|6911.8|6909|6905.8|6903.2|755
1649270700000|2022-04-06 18:45:00|6910.5|6907.5|6910.6|6908.8|6915.8|6913.4|6909.6|6907.2|728
1649271000000|2022-04-06 18:50:00|6911.4|6908.4|6917.6|6914.6|6918.9|6916.1|6910.1|6907.7|685
1649271300000|2022-04-06 18:55:00|6917.4|6914.4|6917.5|6914.4|6921.2|6918.3|6916.2|6913.7|637
1649271600000|2022-04-06 19:00:00|6917.6|6914.3|6920.8|6919|6924.6|6922.8|6917.6|6914.3|516
1649271900000|2022-04-06 19:05:00|6920.6|6918.8|6917.2|6915.4|6921.2|6919.4|6916|6914.2|448
1649272200000|2022-04-06 19:10:00|6918.3|6916.5|6917.3|6915.5|6920.7|6918.9|6915.2|6913.4|511
1649272500000|2022-04-06 19:15:00|6917.5|6915.7|6917|6915.2|6920.9|6918.8|6916.9|6914.8|490
1649272800000|2022-04-06 19:20:00|6917.3|6915.5|6917|6915.2|6918.7|6916.3|6915.8|6913.4|484
1649273100000|2022-04-06 19:25:00|6917.1|6915.3|6914.1|6912.3|6918.7|6916.2|6914.1|6912|453
1649273400000|2022-04-06 19:30:00|6914.2|6912.4|6915.3|6913.5|6917.5|6915.7|6913.9|6912.1|463
1649273700000|2022-04-06 19:35:00|6915.4|6913.6|6917.7|6915.9|6918.8|6916.4|6914.5|6912.6|467
1649274000000|2022-04-06 19:40:00|6917.8|6916|6918.8|6917|6919.6|6917.4|6915.7|6913.9|418
1649274300000|2022-04-06 19:45:00|6918.7|6916.9|6918.3|6916.5|6921.2|6918.8|6918.1|6915.8|401
1649274600000|2022-04-06 19:50:00|6919.1|6917.3|6916.5|6913.5|6920.8|6918.6|6916|6913.2|417
1649274900000|2022-04-06 19:55:00|6916.7|6913.7|6917.8|6914.8|6919.2|6916.9|6915.5|6912.9|388
1649275200000|2022-04-06 20:00:00|6917.7|6914.7|6915.6|6913.8|6918.5|6916.1|6914.9|6912.4|253
1649275500000|2022-04-06 20:05:00|6915.7|6913.9|6915.8|6914|6916.6|6914.2|6914.8|6912.3|184
1649275800000|2022-04-06 20:10:00|6915.7|6913.9|6913.7|6911.9|6916.2|6914.1|6913.6|6911.3|218
1649276100000|2022-04-06 20:15:00|6913.6|6911.8|6916.7|6914.9|6917.7|6915|6912.8|6910.8|200
1649276400000|2022-04-06 20:20:00|6916.6|6914.8|6918.6|6915.6|6918.7|6916.3|6916.6|6913.9|147
1649276700000|2022-04-06 20:25:00|6918.7|6915.7|6919.2|6916.2|6919.5|6916.9|6917.9|6915.6|152
1649277000000|2022-04-06 20:30:00|6919.3|6916.3|6918.8|6915.8|6919.3|6916.4|6917.3|6914.9|122
1649277300000|2022-04-06 20:35:00|6918.7|6915.7|6917.9|6914.9|6919.2|6916.8|6917.7|6914.7|110
1649277600000|2022-04-06 20:40:00|6917.8|6914.8|6917.3|6914.3|6918.5|6915.5|6917.2|6914.2|106
1649277900000|2022-04-06 20:45:00|6917.2|6914.2|6918.2|6915.2|6918.6|6915.6|6916.6|6913.6|164
1649278200000|2022-04-06 20:50:00|6918.1|6915.1|6916.3|6913.3|6918.2|6915.6|6916.2|6913.2|189
1649278500000|2022-04-06 20:55:00|6915.7|6912.3|6920.9|6916.9|6923.1|6919.1|6915.7|6912.3|235
1649278800000|2022-04-06 21:00:00|6922.2|6918.2|6917.2|6913.2|6926.7|6922.7|6915.5|6911.5|63
1649279100000|2022-04-06 21:05:00|6919.2|6915.2|6919.3|6915.3|6921.6|6917.6|6912.2|6908.2|210
1649279400000|2022-04-06 21:10:00|6919.2|6915.2|6918.9|6914.9|6920|6916|6918.1|6914.1|170
1649279700000|2022-04-06 21:15:00|6919|6915|6919.5|6915.5|6919.7|6915.7|6918.5|6914.5|137
1649280000000|2022-04-06 21:20:00|6919.4|6915.4|6920.3|6916.3|6922.6|6918.6|6918.7|6914.7|129
1649280300000|2022-04-06 21:25:00|6920.2|6916.2|6920.9|6916.9|6921.7|6917.7|6920|6916|121
1649280600000|2022-04-06 21:30:00|6921|6917|6921|6917|6922.1|6918.1|6920.2|6916.2|101
1649280900000|2022-04-06 21:35:00|6920.9|6916.9|6917.7|6913.7|6922.4|6918.4|6917.3|6913.3|154
1649281200000|2022-04-06 21:40:00|6917.5|6913.5|6918.9|6914.9|6919.8|6915.8|6917|6913|177
1649281500000|2022-04-06 21:45:00|6918.7|6914.7|6919.1|6915.1|6920|6916|6918.4|6914.4|121
1649281800000|2022-04-06 21:50:00|6919.2|6915.2|6920.2|6916.2|6928.3|6924.3|6918.5|6914.5|145
1649282100000|2022-04-06 21:55:00|6920.1|6916.1|6921.9|6917.9|6934.8|6930.8|6920.1|6916.1|336
1649282400000|2022-04-06 22:00:00|6922.2|6918.2|6920.1|6916.1|6922.3|6918.3|6919|6915.3|251
1649282700000|2022-04-06 22:05:00|6920|6916|6920.5|6917.2|6921.1|6917.2|6919.2|6915.6|210
1649283000000|2022-04-06 22:10:00|6920.2|6916.9|6920.5|6917.5|6921.5|6918.3|6919.6|6916.4|173
1649283300000|2022-04-06 22:15:00|6920.4|6917.4|6920.6|6917.6|6921.5|6918.5|6920.2|6917.2|142
1649283600000|2022-04-06 22:20:00|6920.7|6917.7|6922.2|6919.2|6922.4|6919.4|6920.2|6917.2|154
1649283900000|2022-04-06 22:25:00|6922|6919|6922.5|6919.5|6923.3|6920.3|6921.9|6918.9|182
1649284200000|2022-04-06 22:30:00|6922.4|6919.4|6920.3|6917.3|6922.4|6919.4|6919.6|6916.6|201
1649284500000|2022-04-06 22:35:00|6920.2|6917.2|6921.3|6918.1|6921.7|6918.7|6919.9|6916.9|148
1649284800000|2022-04-06 22:40:00|6921.4|6918.4|6920.8|6917.8|6921.5|6918.5|6920|6917|150
1649285100000|2022-04-06 22:45:00|6921.1|6918.1|6921.5|6918.5|6921.7|6918.7|6921|6918|89
1649285400000|2022-04-06 22:50:00|6921.4|6918.4|6921.4|6918.4|6921.8|6918.8|6921|6918|92
1649285700000|2022-04-06 22:55:00|6921.5|6918.5|6918.5|6915.5|6921.8|6918.8|6918.5|6915.4|132
1649286000000|2022-04-06 23:00:00|6918.6|6915.6|6918.8|6915.8|6919|6916|6916.5|6913.5|186
1649286300000|2022-04-06 23:05:00|6918.7|6915.7|6917.9|6914.9|6920.3|6917.3|6916.5|6913.5|251
1649286600000|2022-04-06 23:10:00|6918|6915|6919.8|6916.8|6920|6917|6916.6|6913.6|218
1649286900000|2022-04-06 23:15:00|6919.9|6916.9|6917.7|6914.7|6919.9|6916.9|6917.6|6914.6|196
1649287200000|2022-04-06 23:20:00|6917.6|6914.6|6918.6|6915.6|6919.9|6916.9|6916.8|6913.8|282
1649287500000|2022-04-06 23:25:00|6918.5|6915.5|6918.9|6915.9|6919.7|6916.7|6918.3|6915.3|172
1649287800000|2022-04-06 23:30:00|6918.8|6915.8|6917.8|6914.8|6919.3|6916.3|6917.8|6914.8|176
1649288100000|2022-04-06 23:35:00|6917.7|6914.7|6914.8|6911.8|6917.7|6914.7|6914.8|6911.8|238
1649288400000|2022-04-06 23:40:00|6914.7|6911.7|6915.8|6912.8|6916.1|6913.1|6914.3|6911.3|202
1649288700000|2022-04-06 23:45:00|6915.7|6912.7|6915.3|6912.3|6916.5|6913.5|6914.5|6911.5|230
1649289000000|2022-04-06 23:50:00|6915.4|6912.4|6915.1|6912.1|6916.6|6913.6|6914.4|6911.6|225
1649289300000|2022-04-06 23:55:00|6915.2|6912.2|6912.2|6909.2|6915.2|6912.2|6911.6|6908.6|278
1649289600000|2022-04-07 00:00:00|6912.3|6909.3|6915.3|6913.5|6915.9|6914.1|6912.1|6909.1|341
1649289900000|2022-04-07 00:05:00|6915.6|6913.8|6915|6913.2|6918.5|6915.9|6914.4|6912.6|303
1649290200000|2022-04-07 00:10:00|6914.9|6913.1|6916.6|6914.8|6918.2|6916.4|6914.9|6912.6|325
1649290500000|2022-04-07 00:15:00|6916.5|6914.7|6916.7|6914.9|6919.2|6916.8|6915.6|6913.8|324
1649290800000|2022-04-07 00:20:00|6916.8|6915|6920.6|6918.8|6920.8|6918.9|6916.6|6914.8|353
1649291100000|2022-04-07 00:25:00|6920.5|6918.7|6918.2|6915.2|6921.9|6919.5|6916.9|6914.7|317
1649291400000|2022-04-07 00:30:00|6918.1|6915.1|6917.1|6915.3|6918.9|6917.1|6916.8|6915|220
1649291700000|2022-04-07 00:35:00|6917.2|6915.4|6913.9|6912.1|6917.2|6915.4|6913.6|6911.5|258
1649292000000|2022-04-07 00:40:00|6913.8|6912|6915.7|6913.9|6916.1|6914.3|6913|6911.2|230
1649292300000|2022-04-07 00:45:00|6915.6|6913.8|6913.8|6912|6916.1|6913.9|6913.3|6910.9|204
1649292600000|2022-04-07 00:50:00|6913.7|6911.9|6912.3|6910.5|6914.4|6912|6909.5|6907.7|230
1649292900000|2022-04-07 00:55:00|6912.1|6910.3|6911|6908|6913.5|6911.6|6906.8|6904.3|316
1649293200000|2022-04-07 01:00:00|6910.9|6907.9|6910.3|6908.5|6912|6909.7|6909.1|6906.4|351
1649293500000|2022-04-07 01:05:00|6910.2|6908.4|6913.4|6910.4|6913.6|6911.3|6910.2|6907.6|306
1649293800000|2022-04-07 01:10:00|6913.5|6910.5|6912.3|6910.5|6914.2|6911.5|6912|6909.8|274
1649294100000|2022-04-07 01:15:00|6912.2|6910.4|6909.4|6906.4|6913.2|6910.8|6909.2|6906.4|209
1649294400000|2022-04-07 01:20:00|6909.5|6906.5|6907.6|6904.6|6910.2|6907.8|6905.3|6903|227
1649294700000|2022-04-07 01:25:00|6906.7|6904.9|6905.6|6902.6|6909|6906.7|6905.2|6902.2|264
1649295000000|2022-04-07 01:30:00|6905.5|6902.5|6907.7|6904.7|6907.7|6905.1|6904.1|6901.1|286
1649295300000|2022-04-07 01:35:00|6907.6|6904.6|6910.6|6908.8|6910.8|6908.9|6907.5|6904.5|335
1649295600000|2022-04-07 01:40:00|6910.5|6908.7|6913.2|6911.4|6913.7|6911.6|6910|6907.5|303
1649295900000|2022-04-07 01:45:00|6913.3|6911.5|6910.4|6907.4|6914.6|6912.3|6910|6907.4|326
1649296200000|2022-04-07 01:50:00|6909.9|6908.1|6909.6|6906.6|6911.1|6908.8|6907.4|6905|325
1649296500000|2022-04-07 01:55:00|6909.7|6906.7|6907.2|6904.2|6910.1|6907.7|6906.5|6904|274
1649296800000|2022-04-07 02:00:00|6907.1|6904.1|6906.9|6903.9|6908.7|6906.1|6905.9|6903.8|270
1649297100000|2022-04-07 02:05:00|6906.8|6903.8|6902.2|6900.4|6906.8|6904.5|6902|6899.6|320
1649297400000|2022-04-07 02:10:00|6902.1|6900.3|6900.8|6897.8|6903.6|6901|6900|6897.6|275
1649297700000|2022-04-07 02:15:00|6899.9|6898.1|6898.1|6895.1|6901.2|6898.7|6897.1|6894.8|302
1649298000000|2022-04-07 02:20:00|6898|6895|6898.1|6895.1|6899.7|6897.2|6896.7|6894.5|255
1649298300000|2022-04-07 02:25:00|6898|6895|6900.1|6897.1|6900.3|6898.1|6897.7|6894.9|273
1649298600000|2022-04-07 02:30:00|6900|6897|6898.7|6895.7|6900.9|6898.4|6898.4|6895.5|236
1649298900000|2022-04-07 02:35:00|6898.6|6895.6|6896.9|6895.1|6899.2|6896.6|6896.5|6894|240
1649299200000|2022-04-07 02:40:00|6896.7|6894.9|6896|6894.2|6898.2|6895.3|6895.2|6892.8|269
1649299500000|2022-04-07 02:45:00|6896.1|6894.3|6893.9|6892.1|6897.4|6895|6893.9|6891.4|265
1649299800000|2022-04-07 02:50:00|6894|6892.2|6896.2|6893.2|6896.4|6893.9|6893|6890.8|272
1649300100000|2022-04-07 02:55:00|6896.1|6893.1|6897.3|6895.5|6897.4|6895.5|6895.3|6893|281
1649300400000|2022-04-07 03:00:00|6897.2|6895.4|6896.7|6894.9|6898.8|6896.3|6896.4|6893.4|253
1649300700000|2022-04-07 03:05:00|6896.8|6895|6896.8|6895|6897.8|6895.2|6895.9|6893.6|155
1649301000000|2022-04-07 03:10:00|6896.9|6895.1|6898.2|6895.2|6899.2|6896.7|6896.4|6894.5|188
1649301300000|2022-04-07 03:15:00|6898.3|6895.3|6899|6897.2|6899.7|6897.6|6897.4|6895|224
1649301600000|2022-04-07 03:20:00|6899.1|6897.3|6900|6898.2|6901.4|6899.6|6899|6897.1|142
1649301900000|2022-04-07 03:25:00|6900.1|6898.3|6896.1|6894.3|6900.3|6898.3|6896.1|6893.5|248
1649302200000|2022-04-07 03:30:00|6896|6894.2|6896.6|6894.8|6897.6|6895.3|6895.8|6893.3|185
1649302500000|2022-04-07 03:35:00|6896.7|6894.9|6897.5|6895.7|6898.1|6895.9|6896.1|6894.3|236
1649302800000|2022-04-07 03:40:00|6897.4|6895.6|6898.5|6896.7|6899.1|6897.3|6896.3|6894.5|186
1649303100000|2022-04-07 03:45:00|6898.6|6896.8|6901.1|6898.1|6901.2|6899.1|6898.4|6896.4|161
1649303400000|2022-04-07 03:50:00|6901.2|6898.2|6899.7|6897.9|6902.2|6899.9|6899.6|6897.8|143
1649303700000|2022-04-07 03:55:00|6899.6|6897.8|6898.9|6897.1|6900.2|6898.4|6898.7|6896.9|104
1649304000000|2022-04-07 04:00:00|6899|6897.2|6897|6895.2|6899|6897.2|6895.7|6893.4|137
1649304300000|2022-04-07 04:05:00|6897.1|6895.3|6895.2|6893.4|6898|6895.6|6894.4|6892.5|226
1649304600000|2022-04-07 04:10:00|6895.1|6893.3|6895.9|6892.9|6897.1|6894.4|6894.8|6892|225
1649304900000|2022-04-07 04:15:00|6896|6893|6894.7|6892.9|6896.4|6894|6893.4|6890.9|193
1649305200000|2022-04-07 04:20:00|6894.9|6893.1|6894.6|6891.6|6895.5|6893.7|6893.1|6891.3|172
1649305500000|2022-04-07 04:25:00|6894.5|6891.5|6894.4|6892.6|6894.8|6892.8|6893.2|6891.4|153
1649305800000|2022-04-07 04:30:00|6894.5|6892.7|6894|6891|6895.1|6892.7|6893.3|6890.9|119
1649306100000|2022-04-07 04:35:00|6894.1|6891.1|6894.1|6892.3|6894.7|6892.3|6893.7|6890.8|157
1649306400000|2022-04-07 04:40:00|6894|6892.2|6895|6892|6895.6|6893.3|6894|6891.8|78
1649306700000|2022-04-07 04:45:00|6894.8|6891.8|6896.2|6893.2|6896.2|6894|6894.2|6891.6|151
1649307000000|2022-04-07 04:50:00|6896.1|6893.1|6896.3|6893.3|6896.3|6894|6895.3|6892.8|113
1649307300000|2022-04-07 04:55:00|6896.2|6893.2|6896.7|6894.9|6897.7|6895.8|6895.5|6892.9|154
1649307600000|2022-04-07 05:00:00|6896.8|6895|6896.1|6893.1|6898.2|6895.9|6895.3|6892.9|160
1649307900000|2022-04-07 05:05:00|6896.2|6893.2|6897.4|6895.6|6897.7|6895.6|6894.7|6891.9|196
1649308200000|2022-04-07 05:10:00|6897.5|6895.7|6897.1|6894.1|6899|6896.4|6895.9|6893.4|194
1649308500000|2022-04-07 05:15:00|6897|6894|6893.2|6891.4|6897|6894.4|6892.9|6890.6|201
1649308800000|2022-04-07 05:20:00|6893.1|6891.3|6892.4|6890.6|6895|6892.9|6892.2|6890|235
1649309100000|2022-04-07 05:25:00|6892.5|6890.7|6891.5|6889.7|6894.2|6892.1|6890.8|6888.2|208
1649309400000|2022-04-07 05:30:00|6891.4|6889.6|6893.5|6890.5|6894|6891.6|6891.4|6888.9|202
1649309700000|2022-04-07 05:35:00|6893.6|6890.6|6894.9|6893.1|6895|6893.1|6892.7|6890.3|226
1649310000000|2022-04-07 05:40:00|6894.8|6893|6895.3|6893.5|6895.8|6894|6893.5|6891.1|226
1649310300000|2022-04-07 05:45:00|6895.6|6893.8|6895.7|6893.9|6896.6|6894.4|6894.9|6892.7|254
1649310600000|2022-04-07 05:50:00|6895.8|6894|6897.4|6895.6|6897.9|6895.6|6895.4|6893.5|257
1649310900000|2022-04-07 05:55:00|6897.6|6895.8|6898|6895|6899|6897|6896.6|6894.2|288
1649311200000|2022-04-07 06:00:00|6898.1|6895.1|6898.5|6896.7|6899.3|6897.5|6896.2|6893.3|274
1649311500000|2022-04-07 06:05:00|6898.3|6896.5|6902.6|6899.6|6903.4|6901|6898.3|6895.8|293
1649311800000|2022-04-07 06:10:00|6902.7|6899.7|6902.8|6899.8|6903.3|6900.5|6901.1|6898.6|294
1649312100000|2022-04-07 06:15:00|6902.6|6899.6|6901.3|6898.3|6903.3|6900.9|6900.5|6897.7|295
1649312400000|2022-04-07 06:20:00|6901.4|6898.4|6900.7|6898.9|6903.3|6900.8|6900.4|6897.6|315
1649312700000|2022-04-07 06:25:00|6900.8|6899|6903.7|6900.7|6906.4|6904|6900.5|6898.1|402
1649313000000|2022-04-07 06:30:00|6903.6|6900.6|6900|6897|6905.6|6903.2|6899.1|6896.6|319
1649313300000|2022-04-07 06:35:00|6899.9|6896.9|6901.6|6899.8|6902.7|6900.6|6898.4|6896|297
1649313600000|2022-04-07 06:40:00|6901.5|6899.7|6903.8|6902|6904.8|6902.5|6901|6898.1|306
1649313900000|2022-04-07 06:45:00|6903.7|6901.9|6904.2|6901.2|6906.4|6903.6|6903.2|6901|405
1649314200000|2022-04-07 06:50:00|6904.3|6901.3|6903.1|6901.3|6906.3|6903.8|6902.9|6900.6|376
1649314500000|2022-04-07 06:55:00|6903.2|6901.4|6899.8|6898|6903.9|6901.4|6899.8|6897.5|377
1649314800000|2022-04-07 07:00:00|6900.5|6898.7|6902.8|6899.8|6903.4|6900.8|6898.1|6895.3|522
1649315100000|2022-04-07 07:05:00|6902.7|6899.7|6904.4|6901.4|6905.4|6903.1|6901.8|6898.9|495
1649315400000|2022-04-07 07:10:00|6904.2|6901.2|6905.6|6903.8|6907.8|6905.5|6904.2|6901.2|392
1649315700000|2022-04-07 07:15:00|6905.5|6903.7|6905.8|6904|6906.7|6904.4|6905|6902.9|319
1649316000000|2022-04-07 07:20:00|6905.7|6903.9|6907.6|6904.6|6907.8|6905.5|6905|6903.2|348
1649316300000|2022-04-07 07:25:00|6907.5|6904.5|6901.1|6898.1|6907.7|6905.5|6900.3|6897.9|412
1649316600000|2022-04-07 07:30:00|6901|6898|6903.6|6901.8|6903.6|6901.8|6899.3|6896.8|404
1649316900000|2022-04-07 07:35:00|6904.2|6901.2|6905.6|6902.6|6908.2|6905.7|6903.2|6901|427
1649317200000|2022-04-07 07:40:00|6905.7|6902.7|6908.3|6905.3|6909.3|6906.3|6905.5|6902.5|386
1649317500000|2022-04-07 07:45:00|6908.2|6905.2|6909|6906|6911.8|6909.7|6907.3|6904.9|374
1649317800000|2022-04-07 07:50:00|6908.4|6906.6|6906.1|6904.3|6909.8|6907.3|6906|6904.2|285
1649318100000|2022-04-07 07:55:00|6907.1|6904.1|6904.6|6902.8|6907.2|6904.3|6903.6|6901.4|372
1649318400000|2022-04-07 08:00:00|6904.5|6902.7|6904.2|6901.2|6906.2|6904.4|6901.5|6899.1|346
1649318700000|2022-04-07 08:05:00|6904.1|6901.1|6903.4|6901.6|6904.8|6902.5|6902.3|6900.1|300
1649319000000|2022-04-07 08:10:00|6903.3|6901.5|6900.4|6898.6|6903.4|6901.6|6899.6|6897.3|355
1649319300000|2022-04-07 08:15:00|6900.5|6898.7|6901.3|6898.3|6902|6899.4|6899.8|6897.3|375
1649319600000|2022-04-07 08:20:00|6901.4|6898.4|6900.2|6897.2|6902.6|6899.6|6899.8|6896.8|336
1649319900000|2022-04-07 08:25:00|6900.1|6897.1|6902.3|6899.3|6902.8|6900.2|6899.3|6896.8|337
1649320200000|2022-04-07 08:30:00|6902.2|6899.2|6899.1|6897.3|6902.4|6899.9|6897.2|6895.4|364
1649320500000|2022-04-07 08:35:00|6899|6897.2|6898.7|6896.9|6899.5|6897.3|6897.5|6894.6|336
1649320800000|2022-04-07 08:40:00|6899.3|6896.3|6898.9|6895.9|6899.6|6897.5|6897.1|6894.7|361
1649321100000|2022-04-07 08:45:00|6898.8|6895.8|6899.3|6897.5|6899.6|6897.5|6897.5|6895|311
1649321400000|2022-04-07 08:50:00|6899.2|6897.4|6898.8|6895.8|6900.8|6898.5|6897.4|6894.9|326
1649321700000|2022-04-07 08:55:00|6898.7|6895.7|6896|6894.2|6900|6898.2|6895.8|6894|317
1649322000000|2022-04-07 09:00:00|6896.1|6894.3|6895.8|6894|6897.2|6895.4|6894.7|6892.3|299
1649322300000|2022-04-07 09:05:00|6895.7|6893.9|6895.3|6893.5|6898.2|6895.7|6895.2|6893.3|304
1649322600000|2022-04-07 09:10:00|6895.2|6893.4|6893.5|6891.7|6895.9|6893.4|6892.5|6890.7|217
1649322900000|2022-04-07 09:15:00|6893.4|6891.6|6892.5|6890.7|6894.5|6891.8|6892.2|6889.8|196
1649323200000|2022-04-07 09:20:00|6892.6|6890.8|6891.7|6889.9|6893.5|6891.3|6891.4|6889.2|256
1649323500000|2022-04-07 09:25:00|6891.6|6889.8|6894.7|6892.9|6895.6|6893.6|6890.9|6888.8|273
1649323800000|2022-04-07 09:30:00|6894.6|6892.8|6899.8|6898|6900.3|6898.5|6894.4|6892.6|277
1649324100000|2022-04-07 09:35:00|6899.9|6898.1|6899.4|6897.6|6901.6|6899|6898|6895.7|272
1649324400000|2022-04-07 09:40:00|6899.5|6897.7|6904.1|6902.3|6904.7|6902.3|6899.3|6897.2|329
1649324700000|2022-04-07 09:45:00|6904|6902.2|6904.5|6902.7|6905.9|6903.8|6903.3|6901|351
1649325000000|2022-04-07 09:50:00|6904.6|6902.8|6904.6|6902.8|6904.9|6902.9|6903.1|6901.3|279
1649325300000|2022-04-07 09:55:00|6904.7|6902.9|6903.2|6901.4|6905.4|6903.6|6902.6|6900.3|315
1649325600000|2022-04-07 10:00:00|6903.3|6901.5|6906.5|6904.7|6907.2|6905.4|6903.3|6901.3|299
1649325900000|2022-04-07 10:05:00|6906.6|6904.8|6906.2|6904.4|6907.5|6905.7|6905.6|6903.8|235
1649326200000|2022-04-07 10:10:00|6906.1|6904.3|6904|6902.2|6906.2|6904.4|6903.6|6901.3|230
1649326500000|2022-04-07 10:15:00|6904.1|6902.3|6903.3|6900.3|6905.8|6903.5|6902.8|6900.2|259
1649326800000|2022-04-07 10:20:00|6903.4|6900.4|6900.4|6897.4|6903.9|6901.4|6899|6897.2|346
1649327100000|2022-04-07 10:25:00|6899.9|6898.1|6901.8|6900|6902|6900.2|6899.8|6897.2|238
1649327400000|2022-04-07 10:30:00|6901.7|6899.9|6899.6|6897.8|6901.9|6900.1|6899.6|6897.6|203
1649327700000|2022-04-07 10:35:00|6899.7|6897.9|6898.9|6897.1|6900.2|6898.4|6898.3|6896.5|203
1649328000000|2022-04-07 10:40:00|6898.7|6896.9|6897.7|6895.9|6899.8|6896.9|6897.6|6895.8|157
1649328300000|2022-04-07 10:45:00|6897.8|6896|6899.9|6898.1|6900.1|6898.3|6897.6|6895.7|212
1649328600000|2022-04-07 10:50:00|6899.7|6897.9|6897|6895.2|6899.7|6897.9|6896.7|6894.9|268
1649328900000|2022-04-07 10:55:00|6897.1|6895.3|6898.2|6896.4|6898.3|6896.5|6896.5|6894.2|265
1649329200000|2022-04-07 11:00:00|6898.1|6896.3|6897.3|6895.5|6898.9|6897.1|6896.6|6894.8|226
1649329500000|2022-04-07 11:05:00|6897.2|6895.4|6895.9|6892.9|6906.7|6903.7|6895.9|6892.9|441
1649329800000|2022-04-07 11:10:00|6896.2|6893.2|6901.6|6899.8|6902.4|6900.1|6895.4|6892.4|499
1649330100000|2022-04-07 11:15:00|6901.4|6899.6|6897.2|6894.2|6901.6|6899.7|6895.9|6893|301
1649330400000|2022-04-07 11:20:00|6897.3|6894.3|6896.2|6893.2|6898.3|6895.7|6895.8|6893|301
1649330700000|2022-04-07 11:25:00|6896.1|6893.1|6894.3|6892.5|6896.6|6894.1|6894.1|6891.7|277
1649331000000|2022-04-07 11:30:00|6894.4|6892.6|6897.7|6894.7|6898|6895|6894|6892|396
1649331300000|2022-04-07 11:35:00|6897.9|6894.9|6897.3|6894.3|6899.2|6896.8|6896.8|6894.2|353
1649331600000|2022-04-07 11:40:00|6896.7|6894.9|6900|6897|6900.8|6898.2|6895.2|6892.7|391
1649331900000|2022-04-07 11:45:00|6899.5|6896.5|6899.5|6897.7|6900.2|6897.9|6897.5|6895.2|294
1649332200000|2022-04-07 11:50:00|6899.8|6898|6899.7|6897.9|6900.8|6899|6899|6896.7|250
1649332500000|2022-04-07 11:55:00|6899.6|6897.8|6901.1|6899.3|6902.2|6899.7|6899.6|6897.7|236
1649332800000|2022-04-07 12:00:00|6901.2|6899.4|6900.7|6898.9|6903.7|6901.4|6900.7|6898.3|328
1649333100000|2022-04-07 12:05:00|6900.8|6899|6904.3|6901.3|6904.3|6902.2|6900.6|6898.2|270
1649333400000|2022-04-07 12:10:00|6904.2|6901.2|6903|6900|6904.3|6901.5|6901.6|6899.2|314
1649333700000|2022-04-07 12:15:00|6902.3|6900.5|6904.1|6901.1|6904.1|6901.3|6901.3|6899|378
1649334000000|2022-04-07 12:20:00|6903.9|6900.9|6901.2|6899.4|6905.4|6902.7|6900.6|6898.3|365
1649334300000|2022-04-07 12:25:00|6901.3|6899.5|6899|6895|6902.2|6899.8|6899|6895|280
1649334600000|2022-04-07 12:30:00|6899.3|6895.3|6897|6894|6901.7|6897.7|6895.6|6892.6|416
1649334900000|2022-04-07 12:35:00|6896.8|6895|6898.4|6896.6|6898.9|6896.7|6896.3|6894|288
1649335200000|2022-04-07 12:40:00|6898.3|6896.5|6897.2|6894.2|6899.1|6896.7|6895.7|6893.2|296
1649335500000|2022-04-07 12:45:00|6897.1|6894.1|6893.9|6890.9|6897.2|6894.6|6891.9|6889.7|347
1649335800000|2022-04-07 12:50:00|6893.8|6890.8|6893.7|6891.9|6895.1|6892.7|6892.2|6890.4|381
1649336100000|2022-04-07 12:55:00|6893.8|6892|6894.5|6892.7|6895.8|6893.9|6892.5|6890.7|404
1649336400000|2022-04-07 13:00:00|6894.9|6893.1|6891.8|6890|6895.8|6893.3|6891.2|6888.9|407
1649336700000|2022-04-07 13:05:00|6891.7|6889.9|6892|6890.2|6893.5|6891.6|6891.3|6889.5|340
1649337000000|2022-04-07 13:10:00|6891.9|6890.1|6894.3|6892.5|6894.6|6892.8|6891.5|6889.4|326
1649337300000|2022-04-07 13:15:00|6894.5|6892.7|6893.3|6891.5|6895.3|6893.1|6892.2|6889.8|327
1649337600000|2022-04-07 13:20:00|6893.5|6891.7|6895.5|6893.7|6896|6893.8|6891.8|6890|280
1649337900000|2022-04-07 13:25:00|6895.6|6893.8|6895.4|6892.4|6895.9|6894.1|6892.8|6891|277
1649338200000|2022-04-07 13:30:00|6894.5|6892.7|6895.5|6893.7|6897|6895.2|6894.2|6892.4|501
1649338500000|2022-04-07 13:35:00|6895.4|6893.6|6897.1|6895.3|6898.2|6895.9|6893.4|6891.6|472
1649338800000|2022-04-07 13:40:00|6897.2|6895.4|6898.1|6896.3|6901.7|6899.1|6895.5|6893.7|463
1649339100000|2022-04-07 13:45:00|6898.2|6896.4|6896.6|6894.8|6902.3|6899.7|6894.9|6892.9|434
1649339400000|2022-04-07 13:50:00|6896.5|6894.7|6893.9|6892.1|6898|6895.8|6893|6891.2|505
1649339700000|2022-04-07 13:55:00|6893.8|6892|6891.8|6890|6894.4|6892|6889.2|6886.9|496
1649340000000|2022-04-07 14:00:00|6891.9|6890.1|6887.4|6885.6|6893.3|6890.7|6886.4|6884.4|526
1649340300000|2022-04-07 14:05:00|6887.5|6885.7|6886.2|6884.4|6888.6|6886.8|6886|6884.1|347
1649340600000|2022-04-07 14:10:00|6886.1|6884.3|6886.9|6885.1|6887.8|6885.4|6883.8|6881.4|456
1649340900000|2022-04-07 14:15:00|6886.8|6885|6888.6|6885.6|6889.8|6887.5|6886.4|6883.9|455
1649341200000|2022-04-07 14:20:00|6888.3|6885.3|6888.8|6887|6889.5|6887|6886.4|6883.8|416
1649341500000|2022-04-07 14:25:00|6888.9|6887.1|6892.6|6889.6|6895.1|6892.1|6888.8|6886.9|430
1649341800000|2022-04-07 14:30:00|6892.4|6889.4|6897.5|6895.7|6899.3|6896.6|6892.4|6889.4|429
1649342100000|2022-04-07 14:35:00|6897.6|6895.8|6894.3|6891.3|6898.8|6896.5|6893.5|6891.1|413
1649342400000|2022-04-07 14:40:00|6894.2|6891.2|6889.8|6888|6894.2|6891.4|6887.5|6884.9|509
1649342700000|2022-04-07 14:45:00|6890.5|6887.5|6887.5|6885.7|6892.4|6890.2|6885.9|6883.6|465
1649343000000|2022-04-07 14:50:00|6887.4|6885.6|6888.4|6885.4|6889.6|6887.8|6886|6883.4|428
1649343300000|2022-04-07 14:55:00|6888.3|6885.3|6888.8|6887|6891|6889.2|6887.1|6884.8|380
1649343600000|2022-04-07 15:00:00|6889|6887.2|6890.1|6888.3|6891.9|6889.4|6888.9|6886.9|416
1649343900000|2022-04-07 15:05:00|6890.2|6888.4|6887.7|6884.7|6890.3|6888.4|6887.1|6884.3|389
1649344200000|2022-04-07 15:10:00|6887.5|6884.5|6888.4|6885.4|6889.9|6887.4|6886.7|6884.3|350
1649344500000|2022-04-07 15:15:00|6888.3|6885.3|6886.7|6883.7|6888.4|6886.3|6886|6883.7|265
1649344800000|2022-04-07 15:20:00|6886.6|6883.6|6887.9|6884.9|6888.5|6886|6886|6883.6|328
1649345100000|2022-04-07 15:25:00|6888|6885|6883.8|6882|6888|6885.5|6883.7|6881.9|308
1649345400000|2022-04-07 15:30:00|6884.1|6882.3|6884.4|6882.6|6885.7|6883.6|6883.6|6881.4|353
1649345700000|2022-04-07 15:35:00|6884.6|6882.8|6886.7|6884.9|6888.8|6887|6883.9|6881.9|421
1649346000000|2022-04-07 15:40:00|6886.8|6885|6887.5|6885.7|6888.7|6886.5|6886.1|6884.3|318
1649346300000|2022-04-07 15:45:00|6887.6|6885.8|6890.7|6888.9|6891.5|6889|6886.6|6884.8|412
1649346600000|2022-04-07 15:50:00|6890.8|6889|6886.9|6885.1|6890.9|6889.1|6886.7|6884.9|408
1649346900000|2022-04-07 15:55:00|6887|6885.2|6887.4|6885.6|6888.8|6886.8|6886|6884|464
1649347200000|2022-04-07 16:00:00|6887.3|6885.5|6887.1|6885.3|6889.1|6887.3|6886.8|6885|345
1649347500000|2022-04-07 16:05:00|6887|6885.2|6885.6|6883.8|6888.4|6886.6|6885.3|6883.5|283
1649347800000|2022-04-07 16:10:00|6885.5|6883.7|6887.5|6885.7|6888.2|6886|6885|6883.2|360
1649348100000|2022-04-07 16:15:00|6887.6|6885.8|6886.3|6884.5|6888.2|6886.4|6886.2|6883.9|307
1649348400000|2022-04-07 16:20:00|6886.2|6884.4|6886.8|6885|6888.1|6885.7|6885.8|6883.5|331
1649348700000|2022-04-07 16:25:00|6886.7|6884.9|6885.6|6883.8|6887.4|6885.1|6884.3|6882.5|356
1649349000000|2022-04-07 16:30:00|6885.8|6884|6885.5|6882.5|6886.5|6884.4|6883.4|6881.4|349
1649349300000|2022-04-07 16:35:00|6885.4|6882.4|6883.5|6880.5|6886|6883.7|6882.7|6880.4|342
1649349600000|2022-04-07 16:40:00|6883.4|6880.4|6882.5|6880.7|6884.4|6882.1|6882.3|6879.9|302
1649349900000|2022-04-07 16:45:00|6882.6|6880.8|6883|6881.2|6884.2|6881.8|6882.1|6879.9|287
1649350200000|2022-04-07 16:50:00|6883.4|6880.4|6884.4|6882.6|6886|6883.6|6882.5|6880.3|295
1649350500000|2022-04-07 16:55:00|6885|6882|6885.6|6883.8|6886.1|6884|6883.6|6881.3|275
1649350800000|2022-04-07 17:00:00|6886.4|6883.4|6889.9|6888.1|6891.4|6889|6885.6|6883.4|376
1649351100000|2022-04-07 17:05:00|6889.7|6887.9|6889.2|6887.4|6890.4|6888|6888.6|6886.1|273
1649351400000|2022-04-07 17:10:00|6889.3|6887.5|6891.9|6890.1|6893.1|6891|6888.9|6886.8|319
1649351700000|2022-04-07 17:15:00|6892|6890.2|6892.9|6889.9|6894.5|6892.4|6891.4|6889.6|292
1649352000000|2022-04-07 17:20:00|6892.4|6890.6|6896|6894.2|6897.5|6895.1|6892.3|6890.5|313
1649352300000|2022-04-07 17:25:00|6896.3|6894.5|6898.2|6895.2|6899.3|6896.7|6895.9|6893.4|371
1649352600000|2022-04-07 17:30:00|6898.1|6895.1|6897.2|6895.4|6898.5|6896.1|6896.6|6893.8|275
1649352900000|2022-04-07 17:35:00|6897.3|6895.5|6897.2|6895.4|6898.5|6896.4|6896.6|6894.6|262
1649353200000|2022-04-07 17:40:00|6897.3|6895.5|6897|6895.2|6899.7|6897.3|6896.4|6894.1|298
1649353500000|2022-04-07 17:45:00|6897.1|6895.3|6896|6894.2|6897.7|6895.9|6895.9|6894.1|236
1649353800000|2022-04-07 17:50:00|6895.9|6894.1|6894.2|6892.4|6896.5|6894.7|6893.9|6892.1|201
1649354100000|2022-04-07 17:55:00|6894|6892.2|6895.7|6893.9|6896.8|6894.8|6893.7|6891.9|278
1649354400000|2022-04-07 18:00:00|6895.9|6894.1|6895|6893.2|6896.3|6894.2|6894.1|6892.3|227
1649354700000|2022-04-07 18:05:00|6894.9|6893.1|6897.2|6895.4|6897.3|6895.5|6894.8|6892.4|225
1649355000000|2022-04-07 18:10:00|6897|6895.2|6895.5|6893.7|6897.1|6895.3|6894.4|6892.1|263
1649355300000|2022-04-07 18:15:00|6895.6|6893.8|6895.5|6893.7|6896.8|6894.5|6895|6892.6|254
1649355600000|2022-04-07 18:20:00|6895.6|6893.8|6896.3|6894.5|6896.7|6894.6|6895.4|6893.4|206
1649355900000|2022-04-07 18:25:00|6896.2|6894.4|6896|6894.2|6898.8|6897|6895.7|6893.9|257
1649356200000|2022-04-07 18:30:00|6895.9|6894.1|6895.4|6893.6|6896.6|6894.8|6894.4|6892.1|212
1649356500000|2022-04-07 18:35:00|6895.5|6893.7|6896|6894.2|6897.1|6894.8|6894.8|6893|207
1649356800000|2022-04-07 18:40:00|6895.8|6894|6894.4|6892.6|6896.7|6894.3|6894.3|6891.8|277
1649357100000|2022-04-07 18:45:00|6894.5|6892.7|6895.2|6893.4|6895.6|6893.8|6892.2|6889.8|247
1649357400000|2022-04-07 18:50:00|6895.3|6893.5|6897.4|6895.6|6898.1|6896.1|6894.3|6892.5|279
1649357700000|2022-04-07 18:55:00|6897.7|6895.9|6896.1|6893.1|6897.9|6896.1|6895.1|6892.7|260
1649358000000|2022-04-07 19:00:00|6895.6|6893.8|6895.1|6893.3|6900.1|6896.1|6894.7|6892.4|320
1649358300000|2022-04-07 19:05:00|6895.2|6893.4|6897.2|6895.4|6897.8|6896|6894.6|6892.8|198
1649358600000|2022-04-07 19:10:00|6897.3|6895.5|6899.6|6897.8|6900.3|6897.8|6897.1|6895.3|221
1649358900000|2022-04-07 19:15:00|6899.7|6897.9|6898.5|6895.5|6901|6898.6|6897.8|6895.4|247
1649359200000|2022-04-07 19:20:00|6898.4|6895.4|6895.1|6892.1|6898.5|6896.3|6894.4|6891.9|303
1649359500000|2022-04-07 19:25:00|6895.2|6892.2|6893.5|6891.7|6896.3|6894.1|6893.4|6890.9|207
1649359800000|2022-04-07 19:30:00|6893.2|6891.4|6897.3|6895.5|6897.5|6895.7|6892.7|6890.3|242
1649360100000|2022-04-07 19:35:00|6897.4|6895.6|6897.6|6895.8|6898.1|6895.9|6896.3|6894.1|245
1649360400000|2022-04-07 19:40:00|6897.5|6895.7|6898.3|6896.5|6899.6|6897.4|6897.1|6895.3|242
1649360700000|2022-04-07 19:45:00|6898.2|6896.4|6896.1|6894.3|6899.1|6896.9|6896.1|6893.9|273
1649361000000|2022-04-07 19:50:00|6895.6|6893.8|6895.1|6893.3|6895.8|6894|6894.2|6892.3|316
1649361300000|2022-04-07 19:55:00|6895|6893.2|6895|6893.2|6895.7|6893.6|6892.9|6891.1|290
1649361600000|2022-04-07 20:00:00|6894.9|6893.1|6893.3|6891.5|6895.2|6893.1|6893.1|6891.3|189
1649361900000|2022-04-07 20:05:00|6893.4|6891.6|6893.2|6891.4|6893.8|6892|6893.1|6891.3|118
1649362200000|2022-04-07 20:10:00|6893.1|6891.3|6895.4|6892.4|6895.4|6893.1|6893.1|6891.3|154
1649362500000|2022-04-07 20:15:00|6895.5|6892.5|6894.6|6892.8|6896.3|6893.9|6894.4|6892.5|136
1649362800000|2022-04-07 20:20:00|6894.5|6892.7|6893.7|6891.9|6894.6|6892.8|6893.1|6891.3|112
1649363100000|2022-04-07 20:25:00|6893.8|6892|6895.1|6893.3|6895.8|6893.7|6893.6|6891.8|159
1649363400000|2022-04-07 20:30:00|6895|6893.2|6896.3|6894.5|6897.3|6895|6895|6893.2|125
1649363700000|2022-04-07 20:35:00|6896.4|6894.6|6894.6|6891.6|6896.6|6894.6|6894|6891.4|144
1649364000000|2022-04-07 20:40:00|6894.7|6891.7|6894.9|6891.9|6895.1|6892.6|6893.6|6891.1|101
1649364300000|2022-04-07 20:45:00|6895|6892|6894|6891|6895.4|6892.4|6893.6|6890.6|134
1649364600000|2022-04-07 20:50:00|6893.9|6890.9|6893.5|6890.5|6894.2|6891.2|6893.2|6890.2|89
1649364900000|2022-04-07 20:55:00|6893.1|6890.1|6899.4|6895.4|6900.5|6896.5|6889.7|6885.7|262
1649365200000|2022-04-07 21:00:00|6896.4|6892.4|6900.4|6896.4|6901.3|6897.3|6896.4|6892.4|30
1649365500000|2022-04-07 21:05:00|6899.3|6895.3|6900.5|6896.5|6903.5|6899.5|6896.2|6892.2|111
1649365800000|2022-04-07 21:10:00|6902.6|6898.6|6899.2|6895.2|6902.6|6898.6|6897.4|6893.4|131
1649366100000|2022-04-07 21:15:00|6899.9|6895.9|6897.2|6893.2|6901.8|6897.8|6894.3|6890.3|221
1649366400000|2022-04-07 21:20:00|6896.7|6892.7|6900.8|6896.8|6901.5|6897.5|6896.1|6892.1|122
1649366700000|2022-04-07 21:25:00|6899.4|6895.4|6900.1|6896.1|6901.6|6897.6|6896.1|6892.1|63
1649367000000|2022-04-07 21:30:00|6897|6893|6893.9|6889.9|6902|6898|6893.9|6889.9|287
1649367300000|2022-04-07 21:35:00|6895|6891|6895.7|6891.7|6898.3|6894.3|6893.1|6889.1|151
1649367600000|2022-04-07 21:40:00|6896.8|6892.8|6894.8|6890.8|6899.8|6895.8|6892.8|6888.8|123
1649367900000|2022-04-07 21:45:00|6896.2|6892.2|6894.4|6890.4|6897.9|6893.9|6893.4|6889.4|138
1649368200000|2022-04-07 21:50:00|6894.1|6890.1|6895.5|6891.5|6896.3|6892.3|6892.6|6888.6|125
1649368500000|2022-04-07 21:55:00|6895.4|6891.4|6895.7|6891.7|6897.8|6893.8|6892.5|6888.5|248
1649368800000|2022-04-07 22:00:00|6897.2|6893.2|6895.5|6891.5|6898.2|6894.2|6894.8|6890.8|149
1649369100000|2022-04-07 22:05:00|6895.8|6891.8|6896.5|6892.5|6898.1|6894.1|6894.8|6890.8|187
1649369400000|2022-04-07 22:10:00|6896.4|6892.4|6894.7|6890.7|6896.6|6892.6|6894.1|6890.1|196
1649369700000|2022-04-07 22:15:00|6894.4|6890.4|6893.8|6889.8|6894.6|6890.7|6893.2|6889.5|114
1649370000000|2022-04-07 22:20:00|6893.3|6890.2|6892.4|6889.4|6893.8|6890.4|6892.2|6888.7|126
1649370300000|2022-04-07 22:25:00|6892.5|6889.5|6893.3|6890.3|6893.4|6890.4|6892.1|6889|136
1649370600000|2022-04-07 22:30:00|6893.4|6890.4|6892.8|6889.8|6893.4|6890.4|6892.3|6889.3|107
1649370900000|2022-04-07 22:35:00|6892.5|6889.5|6892.5|6889.5|6892.9|6890.1|6891.9|6889.4|68
1649371200000|2022-04-07 22:40:00|6892.6|6889.6|6892.5|6889.5|6894.1|6891.1|6892.1|6889.4|164
1649371500000|2022-04-07 22:45:00|6892.6|6889.6|6893|6890|6893.7|6890.9|6892.1|6889.3|224
1649371800000|2022-04-07 22:50:00|6892.9|6889.9|6890.5|6887.5|6892.9|6889.9|6890.3|6887.3|89
1649372100000|2022-04-07 22:55:00|6890.4|6887.4|6891.5|6888.5|6891.7|6888.7|6889.7|6887.2|37
1649372400000|2022-04-07 23:00:00|6891.6|6888.6|6891|6888|6892|6889.6|6890.2|6887.9|118
1649372700000|2022-04-07 23:05:00|6890.9|6887.9|6890.3|6887.3|6891.4|6888.4|6888.8|6886.4|157
1649373000000|2022-04-07 23:10:00|6890.2|6887.2|6891.8|6888.8|6891.8|6889.6|6889.2|6886.8|155
1649373300000|2022-04-07 23:15:00|6891.3|6889.5|6889.2|6887.4|6892|6889.8|6888.7|6886.4|122
1649373600000|2022-04-07 23:20:00|6889.8|6886.8|6888.4|6885.4|6890.3|6888.5|6887.5|6885.2|186
1649373900000|2022-04-07 23:25:00|6888.5|6885.5|6888.1|6886.3|6888.9|6887|6888|6885.5|113
1649374200000|2022-04-07 23:30:00|6888.2|6886.4|6887.7|6885.9|6888.4|6886.6|6887.5|6885.7|88
1649374500000|2022-04-07 23:35:00|6887.6|6885.8|6890|6888.2|6890|6888.2|6887.6|6885.3|98
1649374800000|2022-04-07 23:40:00|6889.9|6888.1|6887.8|6886|6890.4|6888.6|6887.6|6885.3|85
1649375100000|2022-04-07 23:45:00|6887.7|6885.9|6888.2|6885.2|6889.2|6886.8|6887.2|6885|168
1649375400000|2022-04-07 23:50:00|6887.7|6885.9|6885.1|6882.1|6888.2|6885.9|6884.6|6882.1|136
1649375700000|2022-04-07 23:55:00|6885.2|6882.2|6885|6883.2|6886.2|6884.1|6884.5|6882.2|148
1649376000000|2022-04-08 00:00:00|6884.9|6883.1|6886|6884.2|6886.4|6884.6|6884.2|6882.4|316
1649376300000|2022-04-08 00:05:00|6886.1|6884.3|6886.9|6885.1|6889|6886.7|6886.1|6884.1|343
1649376600000|2022-04-08 00:10:00|6887|6885.2|6885|6883.2|6887.9|6886.1|6885|6883.1|252
1649376900000|2022-04-08 00:15:00|6884.9|6883.1|6881.3|6879.5|6885|6883.2|6881.2|6879.2|251
1649377200000|2022-04-08 00:20:00|6881.2|6879.4|6881.8|6880|6883.4|6881.3|6881.1|6879.1|259
1649377500000|2022-04-08 00:25:00|6881.9|6880.1|6881.9|6880.1|6883.2|6881.4|6881.2|6879.4|228
1649377800000|2022-04-08 00:30:00|6882|6880.2|6883.6|6880.6|6884.6|6882.3|6881.9|6879.9|334
1649378100000|2022-04-08 00:35:00|6883.9|6880.9|6884.6|6881.6|6885.3|6882.3|6883.5|6880.5|181
1649378400000|2022-04-08 00:40:00|6884.5|6881.5|6881.1|6879.3|6884.6|6882.1|6881.1|6878.9|208
1649378700000|2022-04-08 00:45:00|6881.2|6879.4|6877.7|6875.9|6882.8|6880.7|6876.5|6874.2|252
1649379000000|2022-04-08 00:50:00|6877.8|6876|6880.2|6877.2|6880.2|6877.2|6875.6|6873.4|360
1649379300000|2022-04-08 00:55:00|6880.5|6877.5|6881.6|6878.6|6882.2|6880.3|6878.6|6876.7|307
1649379600000|2022-04-08 01:00:00|6881.5|6878.5|6881.6|6879.8|6882.2|6879.8|6880.6|6878.4|195
1649379900000|2022-04-08 01:05:00|6882.4|6880.6|6880.5|6878.7|6882.6|6880.8|6880.4|6878|216
1649380200000|2022-04-08 01:10:00|6880.6|6878.8|6881.1|6879.3|6883.9|6881.8|6880.4|6877.9|298
1649380500000|2022-04-08 01:15:00|6881.3|6879.5|6883.6|6881.8|6886.5|6884.1|6881.2|6879.4|283
1649380800000|2022-04-08 01:20:00|6884|6882.2|6884.5|6882.7|6885.2|6883.1|6882.5|6880|277
1649381100000|2022-04-08 01:25:00|6884.4|6882.6|6882.9|6879.9|6885.7|6883.6|6881.6|6879|260
1649381400000|2022-04-08 01:30:00|6882.8|6879.8|6883.2|6880.2|6884.8|6881.8|6881.7|6878.7|310
1649381700000|2022-04-08 01:35:00|6883.3|6880.3|6883|6880|6884.1|6881.6|6881.1|6878.1|320
1649382000000|2022-04-08 01:40:00|6882.9|6879.9|6886.6|6883.6|6886.6|6884.1|6882.4|6879.9|343
1649382300000|2022-04-08 01:45:00|6886.5|6883.5|6886.5|6883.5|6887.1|6884.5|6885.4|6882.8|216
1649382600000|2022-04-08 01:50:00|6886.4|6883.4|6885.1|6882.1|6886.7|6884.2|6884.9|6882|249
1649382900000|2022-04-08 01:55:00|6885.2|6882.2|6884.2|6881.2|6885.2|6882.2|6882.6|6880.5|218
1649383200000|2022-04-08 02:00:00|6884.1|6881.1|6882.1|6879.1|6885.4|6882.6|6881.3|6878.3|302
1649383500000|2022-04-08 02:05:00|6882|6879|6881.8|6880|6884|6881.5|6881.6|6878.7|250
1649383800000|2022-04-08 02:10:00|6882.5|6879.5|6880.6|6878.8|6882.5|6879.5|6878.8|6876.5|306
1649384100000|2022-04-08 02:15:00|6880.8|6879|6878.7|6876.9|6882.2|6879.4|6878|6875.8|301
1649384400000|2022-04-08 02:20:00|6878.8|6877|6880.4|6877.4|6881|6878.2|6878.7|6876.3|297
1649384700000|2022-04-08 02:25:00|6880.2|6877.2|6880.5|6877.5|6880.6|6877.7|6878.6|6876.1|269
1649385000000|2022-04-08 02:30:00|6880.4|6877.4|6880.6|6877.6|6880.9|6878.1|6879.2|6876.4|326
1649385300000|2022-04-08 02:35:00|6880.7|6877.7|6877.2|6875.4|6881.7|6878.7|6877|6875.1|224
1649385600000|2022-04-08 02:40:00|6877.3|6875.5|6879.8|6878|6881.1|6878.7|6876.9|6875.1|293
1649385900000|2022-04-08 02:45:00|6879.7|6877.9|6880.5|6877.5|6880.6|6878.3|6878.9|6876.2|206
1649386200000|2022-04-08 02:50:00|6880.4|6877.4|6880.5|6877.5|6881.1|6879|6879.7|6876.9|194
1649386500000|2022-04-08 02:55:00|6880.4|6877.4|6881.4|6878.4|6882.2|6879.9|6879.8|6877.3|272
1649386800000|2022-04-08 03:00:00|6881.5|6878.5|6878.3|6876.5|6881.5|6878.8|6877.9|6875.7|187
1649387100000|2022-04-08 03:05:00|6878.2|6876.4|6874.7|6872.9|6878.2|6876.4|6874.3|6872.2|285
1649387400000|2022-04-08 03:10:00|6874.6|6872.8|6874|6872.2|6875.5|6873.7|6874|6872.2|210
1649387700000|2022-04-08 03:15:00|6873.5|6871.7|6874.9|6873.1|6875.5|6873.7|6873.1|6871.3|237
1649388000000|2022-04-08 03:20:00|6875|6873.2|6875.2|6873.4|6876.3|6874.5|6874.7|6872.7|196
1649388300000|2022-04-08 03:25:00|6874.8|6873|6877.2|6875.4|6877.3|6875.5|6874.6|6872.8|147
1649388600000|2022-04-08 03:30:00|6877.3|6875.5|6877.2|6875.4|6878|6876.1|6875.6|6873.3|167
1649388900000|2022-04-08 03:35:00|6877.1|6875.3|6878.6|6876.8|6878.6|6876.8|6877.1|6875.3|214
1649389200000|2022-04-08 03:40:00|6878.7|6876.9|6880.5|6878.7|6880.8|6879|6878.4|6876.2|246
1649389500000|2022-04-08 03:45:00|6881|6879.2|6881.9|6878.9|6882.1|6879.9|6880.1|6878|244
1649389800000|2022-04-08 03:50:00|6882|6879|6880.8|6879|6882.1|6880.2|6880.1|6877.9|223
1649390100000|2022-04-08 03:55:00|6881.2|6879.4|6881.4|6879.6|6882.3|6879.9|6880.3|6878|189
1649390400000|2022-04-08 04:00:00|6881.3|6879.5|6881.2|6879.4|6882.4|6880.6|6881|6879.2|163
1649390700000|2022-04-08 04:05:00|6881.1|6879.3|6881.4|6879.6|6882.1|6880|6880.4|6877.9|161
1649391000000|2022-04-08 04:10:00|6881.5|6879.7|6882.2|6880.4|6883.3|6880.7|6881.3|6879|136
1649391300000|2022-04-08 04:15:00|6882.1|6880.3|6882.3|6880.5|6883.2|6881|6881.9|6879.6|163
1649391600000|2022-04-08 04:20:00|6882.4|6880.6|6882.2|6880.4|6882.9|6881.1|6880.3|6878.2|190
1649391900000|2022-04-08 04:25:00|6882.3|6880.5|6882|6880.2|6883.8|6881.6|6881.8|6879.6|196
1649392200000|2022-04-08 04:30:00|6882.1|6880.3|6883.8|6882|6884.7|6882.9|6882.1|6880.3|180
1649392500000|2022-04-08 04:35:00|6883.7|6881.9|6885.1|6883.3|6885.2|6883.4|6883.5|6881.7|106
1649392800000|2022-04-08 04:40:00|6885.2|6883.4|6886.8|6885|6886.9|6885.1|6885|6883.2|120
1649393100000|2022-04-08 04:45:00|6886.9|6885.1|6886.7|6884.9|6887.4|6885.6|6886.4|6884.6|107
1649393400000|2022-04-08 04:50:00|6886.6|6884.8|6886.4|6884.6|6887.3|6885.5|6886.1|6884.3|106
1649393700000|2022-04-08 04:55:00|6886.3|6884.5|6885|6883.2|6887.2|6885.4|6884.6|6882.8|237
1649394000000|2022-04-08 05:00:00|6884.9|6883.1|6884|6882.2|6887.1|6885.3|6883.9|6882.1|301
1649394300000|2022-04-08 05:05:00|6884.1|6882.3|6883.8|6882|6884.5|6882.3|6882|6880.2|220
1649394600000|2022-04-08 05:10:00|6883.9|6882.1|6885.2|6882.2|6885.2|6882.2|6883.3|6880.9|206
1649394900000|2022-04-08 05:15:00|6885.3|6882.3|6886.4|6884.6|6886.4|6884.6|6883.9|6880.9|244
1649395200000|2022-04-08 05:20:00|6886.3|6884.5|6888.2|6885.2|6888.8|6886.8|6886.3|6884.5|234
1649395500000|2022-04-08 05:25:00|6888.3|6885.3|6890.2|6887.2|6890.5|6888.2|6887.2|6885|218
1649395800000|2022-04-08 05:30:00|6889.2|6887.4|6892.4|6890.6|6893.3|6890.8|6889.2|6886.8|305
1649396100000|2022-04-08 05:35:00|6892.5|6890.7|6890.5|6888.7|6892.5|6890.7|6889.5|6887.5|255
1649396400000|2022-04-08 05:40:00|6890.3|6888.5|6889.1|6887.3|6890.3|6888.5|6888.1|6885.9|212
1649396700000|2022-04-08 05:45:00|6889.2|6887.4|6889.4|6887.6|6890.8|6888.3|6888.2|6885.7|238
1649397000000|2022-04-08 05:50:00|6889.3|6887.5|6892.4|6890.6|6893.3|6890.9|6888|6886.2|249
1649397300000|2022-04-08 05:55:00|6892.5|6890.7|6889|6886|6893.6|6891.1|6888.3|6885.9|279
1649397600000|2022-04-08 06:00:00|6889.5|6886.5|6886|6884.2|6889.6|6887.5|6884.4|6882.1|429
1649397900000|2022-04-08 06:05:00|6886.1|6884.3|6884.2|6882.4|6887.1|6884.8|6883.1|6880.9|342
1649398200000|2022-04-08 06:10:00|6884.1|6882.3|6887.2|6884.2|6887.2|6884.7|6883.5|6881.2|292
1649398500000|2022-04-08 06:15:00|6887.1|6884.1|6886.9|6885.1|6888|6885.9|6885.6|6883.4|319
1649398800000|2022-04-08 06:20:00|6886.8|6885|6885.6|6883.8|6887.2|6885.4|6885.2|6882.8|381
1649399100000|2022-04-08 06:25:00|6885.7|6883.9|6885.7|6883.9|6887.8|6885.4|6883.4|6881.6|360
1649399400000|2022-04-08 06:30:00|6885.5|6883.7|6886.2|6884.4|6886.6|6884.8|6884.7|6882.2|257
1649399700000|2022-04-08 06:35:00|6886.1|6884.3|6885.2|6883.4|6887.2|6884.7|6884.4|6881.6|315
1649400000000|2022-04-08 06:40:00|6885.1|6883.3|6882.1|6879.1|6885.3|6883.4|6880.4|6878.6|276
1649400300000|2022-04-08 06:45:00|6882|6879|6880.3|6878.5|6882.2|6879.8|6879.9|6877.5|332
1649400600000|2022-04-08 06:50:00|6880.4|6878.6|6882.3|6879.3|6883.3|6881.4|6879.5|6877.7|327
1649400900000|2022-04-08 06:55:00|6882.4|6879.4|6882.7|6879.7|6883.9|6880.9|6881.4|6878.4|428
1649401200000|2022-04-08 07:00:00|6882.8|6879.8|6878.2|6875.2|6882.9|6879.9|6876.2|6873.7|404
1649401500000|2022-04-08 07:05:00|6878.3|6875.3|6872.8|6869.8|6878.3|6875.7|6872.1|6869.2|402
1649401800000|2022-04-08 07:10:00|6872.5|6869.5|6873|6870|6874.1|6871.6|6871|6868.5|361
1649402100000|2022-04-08 07:15:00|6873.1|6870.1|6869.8|6866.8|6873.1|6870.3|6868.2|6865.2|427
1649402400000|2022-04-08 07:20:00|6869.7|6866.7|6868|6865|6869.9|6866.9|6866|6863.5|422
1649402700000|2022-04-08 07:25:00|6867.9|6864.9|6863.7|6860.7|6868.3|6866.5|6861.8|6859.5|456
1649403000000|2022-04-08 07:30:00|6863|6861.2|6861.8|6860|6863.4|6861.2|6859.9|6857.8|392
1649403300000|2022-04-08 07:35:00|6861.6|6859.8|6862.1|6859.1|6864.2|6862.4|6861.2|6859|393
1649403600000|2022-04-08 07:40:00|6862.2|6859.2|6860.5|6858.7|6863.2|6860.6|6860.4|6858.4|361
1649403900000|2022-04-08 07:45:00|6860.7|6858.9|6861|6859.2|6862.1|6859.6|6858.4|6855.4|323
1649404200000|2022-04-08 07:50:00|6861.1|6859.3|6862.6|6860.8|6864|6861.5|6861|6859.2|266
1649404500000|2022-04-08 07:55:00|6862.7|6860.9|6861.5|6859.7|6863.7|6861.4|6861.2|6859.4|270
1649404800000|2022-04-08 08:00:00|6861.6|6859.8|6863.1|6861.3|6863.3|6861.5|6859.3|6857.5|338
1649405100000|2022-04-08 08:05:00|6862.9|6861.1|6864.5|6862.7|6865.8|6864|6862.1|6859.7|328
1649405400000|2022-04-08 08:10:00|6864.6|6862.8|6863.6|6861.8|6866.7|6864.9|6863.5|6861.3|302
1649405700000|2022-04-08 08:15:00|6864.2|6861.2|6861.8|6860|6864.8|6862.4|6861.6|6859.1|281
1649406000000|2022-04-08 08:20:00|6861.7|6859.9|6861.8|6860|6863|6860.2|6861.3|6859|303
1649406300000|2022-04-08 08:25:00|6861.7|6859.9|6859.5|6857.7|6863.2|6861.1|6859.3|6857.5|198
1649406600000|2022-04-08 08:30:00|6859.9|6858.1|6860.7|6858.9|6862.5|6860.4|6859.5|6857.3|262
1649406900000|2022-04-08 08:35:00|6860.8|6859|6860.9|6859.1|6861.8|6859.6|6859.9|6857.4|278
1649407200000|2022-04-08 08:40:00|6860.7|6858.9|6860.5|6858.7|6861.7|6859.5|6859|6857.1|285
1649407500000|2022-04-08 08:45:00|6860.4|6858.6|6858.9|6857.1|6861.3|6859.1|6858.5|6856|248
1649407800000|2022-04-08 08:50:00|6858.8|6857|6860|6857|6860.1|6857.8|6857.9|6855.8|231
1649408100000|2022-04-08 08:55:00|6860.1|6857.1|6860.2|6857.2|6860.6|6858.5|6858|6855.9|267
1649408400000|2022-04-08 09:00:00|6860.1|6857.1|6859.7|6857.9|6860.2|6858|6857.1|6855.3|268
1649408700000|2022-04-08 09:05:00|6859.6|6857.8|6858.2|6856.4|6859.7|6857.9|6856.3|6854.1|294
1649409000000|2022-04-08 09:10:00|6857.9|6856.1|6856.4|6854.6|6858.7|6856.4|6856.3|6854.5|299
1649409300000|2022-04-08 09:15:00|6856.5|6854.7|6856.6|6854.8|6857|6855|6856.1|6854|229
1649409600000|2022-04-08 09:20:00|6856.9|6855.1|6857.9|6856.1|6859.3|6857.5|6856.7|6854.9|181
1649409900000|2022-04-08 09:25:00|6858.1|6856.3|6857.9|6854.9|6859.3|6857.1|6857.2|6854.3|241
1649410200000|2022-04-08 09:30:00|6857.8|6854.8|6856.7|6854.9|6858.9|6856.4|6856.7|6854.8|186
1649410500000|2022-04-08 09:35:00|6856.6|6854.8|6855|6852|6856.8|6855|6853.9|6851.3|207
1649410800000|2022-04-08 09:40:00|6854.9|6851.9|6852.5|6850.7|6855.6|6853.1|6852.4|6850.3|219
1649411100000|2022-04-08 09:45:00|6852.6|6850.8|6853.3|6851.5|6854.1|6852.1|6851.8|6849.3|185
1649411400000|2022-04-08 09:50:00|6853.2|6851.4|6852.6|6850.8|6853.9|6852.1|6852|6849.8|192
1649411700000|2022-04-08 09:55:00|6852.5|6850.7|6852.1|6850.3|6853.1|6851.1|6851.6|6849.5|168
1649412000000|2022-04-08 10:00:00|6852|6850.2|6852.9|6851.1|6853.4|6851.4|6851.2|6849.4|214
1649412300000|2022-04-08 10:05:00|6852.8|6851|6855.9|6852.9|6856|6853.6|6852.8|6851|179
1649412600000|2022-04-08 10:10:00|6856|6853|6855.5|6853.7|6856.1|6854.3|6854.7|6852.9|195
1649412900000|2022-04-08 10:15:00|6855.4|6853.6|6856|6854.2|6858.8|6856.8|6855.3|6853.5|287
1649413200000|2022-04-08 10:20:00|6855.7|6853.9|6857.5|6855.7|6858.1|6855.9|6855.3|6853.5|227
1649413500000|2022-04-08 10:25:00|6857.4|6855.6|6857.2|6854.2|6858.6|6856.3|6856|6853.7|322
1649413800000|2022-04-08 10:30:00|6857.3|6854.3|6858.6|6856.8|6859.7|6857|6857.1|6854.1|203
1649414100000|2022-04-08 10:35:00|6858.7|6856.9|6860.8|6859|6861.4|6859.6|6858|6855.7|204
1649414400000|2022-04-08 10:40:00|6860.7|6858.9|6861.2|6859.4|6862.3|6859.7|6859.6|6857.8|222
1649414700000|2022-04-08 10:45:00|6861.5|6859.7|6862.8|6861|6863.4|6861.6|6860.7|6858.3|215
1649415000000|2022-04-08 10:50:00|6863.1|6861.3|6866.1|6863.1|6866.1|6863.7|6862.6|6860.8|215
1649415300000|2022-04-08 10:55:00|6866|6863|6863.5|6861.7|6866.1|6863.9|6862|6860.2|268
1649415600000|2022-04-08 11:00:00|6863.6|6861.8|6861.9|6858.9|6863.9|6862.1|6860.5|6858.1|338
1649415900000|2022-04-08 11:05:00|6861.8|6858.8|6858.8|6857|6862.7|6860.2|6858.8|6856.3|234
1649416200000|2022-04-08 11:10:00|6858.9|6857.1|6861.9|6858.9|6862.8|6860|6858.3|6856.2|314
1649416500000|2022-04-08 11:15:00|6862|6859|6861.6|6859.8|6863.6|6861.4|6861.5|6858.6|235
1649416800000|2022-04-08 11:20:00|6861.5|6859.7|6860.4|6858.6|6863.1|6861.3|6859.3|6857.5|267
1649417100000|2022-04-08 11:25:00|6860.3|6858.5|6863|6861.2|6863.3|6861.5|6859.9|6857.9|185
1649417400000|2022-04-08 11:30:00|6863.6|6860.6|6860.8|6859|6863.6|6861.3|6860.8|6859|257
1649417700000|2022-04-08 11:35:00|6860.9|6859.1|6858.4|6856.6|6860.9|6859.1|6858|6856.2|249
1649418000000|2022-04-08 11:40:00|6858.3|6856.5|6856.3|6854.5|6858.3|6856.5|6856.2|6854.4|220
1649418300000|2022-04-08 11:45:00|6856.4|6854.6|6857.2|6855.4|6857.8|6855.5|6856.3|6854|167
1649418600000|2022-04-08 11:50:00|6856.9|6855.1|6853.3|6851.5|6857.1|6855.3|6852.3|6850.5|239
1649418900000|2022-04-08 11:55:00|6853.4|6851.6|6854|6852.2|6854|6852.2|6852.5|6850.6|272
1649419200000|2022-04-08 12:00:00|6853.9|6852.1|6854.6|6852.8|6857.1|6854.8|6853.4|6851.6|306
1649419500000|2022-04-08 12:05:00|6854.5|6852.7|6854.8|6853|6856.9|6854.6|6854.5|6852.7|247
1649419800000|2022-04-08 12:10:00|6854.7|6852.9|6854.5|6852.7|6855.4|6853.1|6853.8|6852|226
1649420100000|2022-04-08 12:15:00|6854.6|6852.8|6857.1|6855.3|6857.2|6855.3|6853|6851.2|269
1649420400000|2022-04-08 12:20:00|6857|6855.2|6859.6|6857.8|6860.3|6858.5|6857|6855.2|202
1649420700000|2022-04-08 12:25:00|6859.7|6857.9|6854.9|6853.1|6860.5|6858.2|6854.8|6852.9|254
1649421000000|2022-04-08 12:30:00|6855|6853.2|6852.4|6850.6|6855.6|6853.5|6851.9|6850.1|289
1649421300000|2022-04-08 12:35:00|6852.5|6850.7|6852.4|6850.6|6852.9|6851.1|6851.6|6849.8|288
1649421600000|2022-04-08 12:40:00|6852.1|6850.3|6850.5|6848.7|6852.4|6850.6|6850.4|6848.6|264
1649421900000|2022-04-08 12:45:00|6850.3|6848.5|6847.4|6845.6|6850.5|6848.5|6847|6845.2|285
1649422200000|2022-04-08 12:50:00|6847.5|6845.7|6845.8|6844|6848.1|6846.3|6845.4|6843.6|248
1649422500000|2022-04-08 12:55:00|6845.7|6843.9|6842.7|6840.9|6845.8|6844|6842.3|6840.2|363
1649422800000|2022-04-08 13:00:00|6842.8|6841|6840.1|6838.3|6844.3|6842.3|6840|6838.2|358
1649423100000|2022-04-08 13:05:00|6840.2|6838.4|6840.3|6838.5|6841.7|6839.4|6839.8|6837.8|349
1649423400000|2022-04-08 13:10:00|6840.2|6838.4|6841.1|6838.1|6841.1|6839.1|6839.9|6838|260
1649423700000|2022-04-08 13:15:00|6841.2|6838.2|6836.6|6834.8|6841.2|6839.2|6836|6834|320
1649424000000|2022-04-08 13:20:00|6836.2|6834.4|6832.1|6830.3|6837.8|6836|6832.1|6830.3|404
1649424300000|2022-04-08 13:25:00|6832.2|6830.4|6828.7|6826.9|6833.5|6831.7|6827|6824.9|402
1649424600000|2022-04-08 13:30:00|6828.9|6827.1|6832.2|6830.4|6833.2|6830.9|6827.7|6825.9|470
1649424900000|2022-04-08 13:35:00|6832.3|6830.5|6826.8|6825|6833|6831.2|6826.7|6824.9|405
1649425200000|2022-04-08 13:40:00|6826.7|6824.9|6826|6824.2|6828.1|6826.3|6824.7|6822.9|417
1649425500000|2022-04-08 13:45:00|6826.5|6823.5|6825.7|6822.7|6826.5|6824.1|6823.4|6821.6|459
1649425800000|2022-04-08 13:50:00|6825.5|6822.5|6828.2|6826.4|6829.5|6827.7|6824.8|6822.5|381
1649426100000|2022-04-08 13:55:00|6828.1|6826.3|6825.5|6823.7|6828.8|6827|6824.7|6822.9|389
1649426400000|2022-04-08 14:00:00|6825.3|6823.5|6827.4|6825.6|6828.9|6826.8|6824.3|6822.5|432
1649426700000|2022-04-08 14:05:00|6827.3|6825.5|6832.5|6830.7|6833.1|6830.8|6825.9|6824.1|380
1649427000000|2022-04-08 14:10:00|6832.4|6830.6|6830.6|6828.8|6833.5|6831.2|6830.2|6827.9|424
1649427300000|2022-04-08 14:15:00|6830.5|6828.7|6831.4|6829.6|6831.6|6829.8|6826.4|6824.6|337
1649427600000|2022-04-08 14:20:00|6831.5|6829.7|6836.9|6833.9|6837.8|6836|6831.5|6829.7|387
1649427900000|2022-04-08 14:25:00|6837|6834|6838|6835|6838.2|6836.1|6834|6831.5|361
1649428200000|2022-04-08 14:30:00|6838.2|6835.2|6839.1|6837.3|6841|6838.7|6836.2|6834|412
1649428500000|2022-04-08 14:35:00|6839|6837.2|6836.4|6834.6|6840|6837.7|6834.5|6832|375
1649428800000|2022-04-08 14:40:00|6836.3|6834.5|6840.5|6838.7|6841.8|6840|6836.3|6834.5|299
1649429100000|2022-04-08 14:45:00|6840.3|6838.5|6841.3|6839.5|6843.6|6841.8|6839.1|6836.9|379
1649429400000|2022-04-08 14:50:00|6841.2|6839.4|6842.1|6840.3|6844.8|6842.5|6840.6|6838.7|387
1649429700000|2022-04-08 14:55:00|6842|6840.2|6843.9|6842.1|6846.7|6844.9|6841.5|6839.7|567
1649430000000|2022-04-08 15:00:00|6843.4|6841.6|6845.6|6842.6|6846.4|6844.2|6842.8|6840.2|466
1649430300000|2022-04-08 15:05:00|6845.7|6842.7|6847.5|6845.7|6848.3|6846.2|6844.8|6842.6|414
1649430600000|2022-04-08 15:10:00|6847.6|6845.8|6846.5|6844.7|6848.7|6846.6|6845.9|6843.8|368
1649430900000|2022-04-08 15:15:00|6846.6|6844.8|6845.7|6843.9|6848.8|6847|6845.6|6843.6|319
1649431200000|2022-04-08 15:20:00|6845.8|6844|6847.5|6844.5|6848.5|6845.6|6845.3|6843.1|345
1649431500000|2022-04-08 15:25:00|6847.4|6844.4|6845.6|6842.6|6847.9|6844.9|6844.9|6841.9|309
1649431800000|2022-04-08 15:30:00|6845.7|6842.7|6845.6|6843.8|6847.7|6845.2|6845.1|6842.4|379
1649432100000|2022-04-08 15:35:00|6845.4|6843.6|6846.1|6844.3|6846.7|6844.5|6844.7|6842.5|324
1649432400000|2022-04-08 15:40:00|6846|6844.2|6847.5|6845.7|6849.8|6847.2|6846|6844.2|318
1649432700000|2022-04-08 15:45:00|6848.1|6845.1|6849.5|6847.7|6851.2|6848.7|6847.3|6844.8|359
1649433000000|2022-04-08 15:50:00|6849.6|6847.8|6849.6|6846.6|6850.9|6848.6|6848.8|6846.5|312
1649433300000|2022-04-08 15:55:00|6848.7|6846.9|6852|6849|6852.7|6850.2|6848.6|6846.6|304
1649433600000|2022-04-08 16:00:00|6851.8|6848.8|6850.2|6848.4|6852.5|6850.1|6849.8|6847.4|350
1649433900000|2022-04-08 16:05:00|6850|6848.2|6849|6847.2|6851.1|6849.2|6849|6846.7|292
1649434200000|2022-04-08 16:10:00|6849.1|6847.3|6849.2|6847.4|6851.6|6849.1|6848.7|6846.5|301
1649434500000|2022-04-08 16:15:00|6849.4|6847.6|6850.7|6848.9|6851.4|6849.3|6849.1|6847.1|319
1649434800000|2022-04-08 16:20:00|6850.8|6849|6851.6|6849.8|6852.3|6850.1|6850.8|6848.5|254
1649435100000|2022-04-08 16:25:00|6851.7|6849.9|6852|6850.2|6852.7|6850.6|6850.9|6848.6|293
1649435400000|2022-04-08 16:30:00|6852.1|6850.3|6851.2|6849.4|6852.3|6850.5|6850.7|6848.6|285
1649435700000|2022-04-08 16:35:00|6851.3|6849.5|6851.6|6849.8|6852.8|6850.4|6851.3|6849.1|295
1649436000000|2022-04-08 16:40:00|6851.7|6849.9|6851.3|6849.5|6852.7|6850.4|6851.2|6849.4|180
1649436300000|2022-04-08 16:45:00|6851.4|6849.6|6851|6849.2|6852.1|6849.7|6850|6848.1|230
1649436600000|2022-04-08 16:50:00|6851.1|6849.3|6851.8|6850|6853.2|6850.7|6850.6|6848.3|195
1649436900000|2022-04-08 16:55:00|6851.9|6850.1|6852.1|6849.1|6852.9|6850.7|6851.3|6848.9|203
1649437200000|2022-04-08 17:00:00|6851.5|6849.7|6850.7|6847.7|6852.3|6849.9|6847.4|6845.1|269
1649437500000|2022-04-08 17:05:00|6849.8|6848|6847.1|6845.3|6850.3|6848|6846.6|6844.3|303
1649437800000|2022-04-08 17:10:00|6847.2|6845.4|6846.6|6843.6|6848.5|6846.1|6846.1|6843.2|215
1649438100000|2022-04-08 17:15:00|6846.7|6843.7|6846.8|6843.8|6847.8|6845.4|6845.6|6842.8|279
1649438400000|2022-04-08 17:20:00|6846.9|6843.9|6846.6|6844.8|6848.2|6845.7|6846.1|6843.7|189
1649438700000|2022-04-08 17:25:00|6846.5|6844.7|6846.4|6844.6|6847.6|6845.2|6846.3|6844.1|226
1649439000000|2022-04-08 17:30:00|6846.5|6844.7|6844.6|6842.8|6846.6|6844.8|6844.6|6842.1|184
1649439300000|2022-04-08 17:35:00|6844.7|6842.9|6846|6843|6846.2|6843.7|6844.1|6841.8|214
1649439600000|2022-04-08 17:40:00|6846.1|6843.1|6846.2|6844.4|6847.2|6844.8|6845.1|6842.6|260
1649439900000|2022-04-08 17:45:00|6846.1|6844.3|6846|6844.2|6847.1|6844.8|6845.6|6843.2|157
1649440200000|2022-04-08 17:50:00|6845.8|6844|6847.4|6845.6|6848.2|6845.8|6845.7|6843.5|221
1649440500000|2022-04-08 17:55:00|6847.2|6845.4|6847|6845.2|6848.6|6846.4|6846.8|6844.4|237
1649440800000|2022-04-08 18:00:00|6846.9|6845.1|6846.9|6843.9|6848.3|6846|6845.9|6843.3|345
1649441100000|2022-04-08 18:05:00|6846.8|6843.8|6848.2|6845.2|6848.3|6845.6|6846|6843.4|250
1649441400000|2022-04-08 18:10:00|6848.1|6845.1|6847.2|6844.2|6849|6846.5|6846.5|6844.1|212
1649441700000|2022-04-08 18:15:00|6847.3|6844.3|6847.1|6845.3|6848.8|6846.3|6846.7|6844.2|187
1649442000000|2022-04-08 18:20:00|6848.2|6845.2|6848.8|6845.8|6849|6846.5|6847.2|6844.6|261
1649442300000|2022-04-08 18:25:00|6848.3|6845.3|6845.7|6842.7|6848.4|6845.9|6843.6|6841.2|275
1649442600000|2022-04-08 18:30:00|6845.8|6842.8|6845.8|6842.8|6846.7|6844|6844.2|6841.2|245
1649442900000|2022-04-08 18:35:00|6845.9|6842.9|6846.1|6843.1|6847.4|6844.5|6844.7|6842.2|264
1649443200000|2022-04-08 18:40:00|6846|6843|6844.4|6841.4|6846.1|6843.1|6843.7|6841.3|246
1649443500000|2022-04-08 18:45:00|6844.3|6841.3|6842.8|6841|6844.7|6842.3|6842.2|6839.7|220
1649443800000|2022-04-08 18:50:00|6843.2|6841.4|6846.2|6844.4|6848.3|6845.8|6842.8|6841|254
1649444100000|2022-04-08 18:55:00|6846.1|6844.3|6845|6842|6847.1|6844.6|6842.9|6841.1|426
1649444400000|2022-04-08 19:00:00|6844.8|6841.8|6842|6840.2|6846|6843|6841.5|6839.7|350
1649444700000|2022-04-08 19:05:00|6841.7|6839.9|6844.2|6842.4|6844.8|6842.6|6841.6|6839.8|213
1649445000000|2022-04-08 19:10:00|6843.9|6842.1|6844|6842.2|6844.4|6842.5|6842.4|6840|206
1649445300000|2022-04-08 19:15:00|6843.9|6842.1|6846|6843|6846.5|6843.9|6843.1|6840.8|295
1649445600000|2022-04-08 19:20:00|6845.9|6842.9|6845|6842|6846.5|6843.9|6844.3|6842|205
1649445900000|2022-04-08 19:25:00|6845.1|6842.1|6845.5|6842.5|6845.8|6843.3|6844.9|6841.9|177
1649446200000|2022-04-08 19:30:00|6845.6|6842.6|6846.9|6843.9|6849|6846.4|6845.4|6842.5|317
1649446500000|2022-04-08 19:35:00|6846.8|6843.8|6845.8|6844|6846.9|6844.3|6845.6|6843.4|173
1649446800000|2022-04-08 19:40:00|6845.7|6843.9|6845.7|6843.9|6846.3|6844|6844.9|6842.8|216
1649447100000|2022-04-08 19:45:00|6845.6|6843.8|6845.6|6843.8|6846.7|6844.6|6845|6842.5|188
1649447400000|2022-04-08 19:50:00|6846|6843|6844.2|6842.4|6846.3|6843.3|6844.1|6841.9|208
1649447700000|2022-04-08 19:55:00|6844.3|6842.5|6845.1|6842.1|6845.1|6842.8|6842.7|6840.2|295
1649448000000|2022-04-08 20:00:00|6845.3|6842.3|6844.1|6842.3|6846.1|6843.3|6844|6841.6|174
1649448300000|2022-04-08 20:05:00|6844.8|6841.8|6844.2|6841.2|6845.1|6842.1|6842|6839.5|200
1649448600000|2022-04-08 20:10:00|6844.3|6841.3|6844.6|6841.6|6844.6|6841.6|6842.9|6840.2|218
1649448900000|2022-04-08 20:15:00|6844.5|6841.5|6844.5|6841.5|6844.8|6842.4|6844|6841.1|136
1649449200000|2022-04-08 20:20:00|6844.3|6841.3|6844.1|6841.1|6845.4|6842.4|6844|6841|154
1649449500000|2022-04-08 20:25:00|6844.2|6841.2|6845.1|6842.1|6845.7|6842.7|6844.1|6841.1|159
1649449800000|2022-04-08 20:30:00|6845.2|6842.2|6846.7|6843.7|6847.2|6844.3|6845.1|6842.2|182
1649450100000|2022-04-08 20:35:00|6846.9|6843.9|6846.6|6843.6|6847.6|6844.9|6846|6843.6|120
1649450400000|2022-04-08 20:40:00|6846.7|6843.7|6846.1|6843.1|6847.5|6844.5|6845|6842.6|212
1649450700000|2022-04-08 20:45:00|6846.2|6843.2|6848.1|6845.1|6849|6846|6845.6|6842.9|201
1649451000000|2022-04-08 20:50:00|6848|6845|6849.4|6846.4|6849.7|6846.7|6848|6844.7|182
1649451300000|2022-04-08 20:55:00|6849.3|6846.3|6849|6845|6854|6850|6846.7|6842.7|526
1649016000000|2022-04-03 20:00:00|6923.7|6918.7|6923.7|6918.7|6923.7|6918.7|6923.7|6918.7|1
1649019600000|2022-04-03 21:00:00|6923.2|6919.2|6923.2|6919.2|6923.2|6919.2|6923.2|6919.2|1
1649022300000|2022-04-03 21:45:00|6932.7|6928.7|6927.8|6923.8|6933.6|6929.6|6922.4|6918.4|164
1649022600000|2022-04-03 21:50:00|6927.7|6923.7|6920.8|6916.8|6934.8|6930.8|6920.3|6916.3|259
1649022900000|2022-04-03 21:55:00|6920.9|6916.9|6921.2|6917.2|6921.8|6917.8|6920.6|6916.6|80
1649023200000|2022-04-03 22:00:00|6921.1|6917.1|6918|6914|6922.7|6918.7|6917.5|6913.5|258
1649023500000|2022-04-03 22:05:00|6917.8|6913.8|6917.3|6913.8|6919.2|6915.2|6917.2|6913.5|116
1649023800000|2022-04-03 22:10:00|6918.8|6914.8|6916.5|6912.5|6918.8|6914.8|6915.6|6912.3|130
1649024100000|2022-04-03 22:15:00|6916.8|6912.8|6913.4|6909.6|6917.4|6913.4|6912.5|6909|187
1649024400000|2022-04-03 22:20:00|6913.5|6909.5|6913.9|6910.6|6914.6|6910.8|6912.6|6909.1|171
1649024700000|2022-04-03 22:25:00|6914.6|6910.5|6913.3|6909.9|6915|6911|6913|6909.4|144
1649025000000|2022-04-03 22:30:00|6913.5|6909.5|6916.4|6913.4|6917.9|6914.1|6912.9|6909.5|198
1649025300000|2022-04-03 22:35:00|6916.6|6913.2|6914.6|6911.6|6916.8|6913.7|6914.5|6911|156
1649025600000|2022-04-03 22:40:00|6914.5|6911.5|6915.5|6912.5|6916.5|6912.7|6914.5|6911.5|169
1649025900000|2022-04-03 22:45:00|6916|6912.2|6915.2|6912.2|6916.6|6912.9|6915|6911.5|179
1649026200000|2022-04-03 22:50:00|6915.1|6912.1|6914.5|6911.5|6915.8|6912.4|6914.3|6911.2|111
1649026500000|2022-04-03 22:55:00|6914.7|6911.7|6915.2|6912|6915.8|6912.2|6914|6910.6|156
1649026800000|2022-04-03 23:00:00|6915|6911.8|6916.8|6913.8|6917|6914|6914.7|6911.7|163
1649027100000|2022-04-03 23:05:00|6917.1|6914.1|6916.8|6913.8|6917.7|6914.7|6916.4|6913.3|113
1649027400000|2022-04-03 23:10:00|6916.9|6913.9|6915.2|6912.2|6917.7|6914.7|6914.4|6911.9|198
1649027700000|2022-04-03 23:15:00|6915.3|6912.3|6915.1|6912.1|6916.4|6913.4|6915|6912|137
1649028000000|2022-04-03 23:20:00|6915.2|6912.2|6914|6911|6916.1|6913.1|6913.4|6910.4|227
1649028300000|2022-04-03 23:25:00|6914.1|6911.1|6912.7|6909.7|6914.8|6912|6912.2|6909.4|199
1649028600000|2022-04-03 23:30:00|6912.8|6909.8|6911.9|6908.9|6913.2|6910.9|6911.3|6908.7|179
1649028900000|2022-04-03 23:35:00|6911.8|6908.8|6911.8|6908.8|6912.1|6909.8|6910.5|6907.9|234
1649029200000|2022-04-03 23:40:00|6911.9|6908.9|6908.8|6907|6911.9|6909.4|6908.7|6906|170
1649029500000|2022-04-03 23:45:00|6908.7|6906.9|6907.6|6905.8|6909.1|6907|6907.5|6905|84
1649029800000|2022-04-03 23:50:00|6907.7|6905.9|6908.6|6905.6|6908.8|6906.4|6907.6|6905.1|121
1649030100000|2022-04-03 23:55:00|6908.7|6905.7|6907.6|6905.8|6908.7|6906.4|6907.2|6904.6|125
1649030400000|2022-04-04 00:00:00|6907.7|6905.9|6909.6|6907.8|6909.6|6907.8|6906.1|6903.8|371
1649030700000|2022-04-04 00:05:00|6909.5|6907.7|6911.4|6909.6|6913|6910.5|6908.4|6906|339
1649031000000|2022-04-04 00:10:00|6911.5|6909.7|6913.1|6911.3|6913.7|6911.3|6910.7|6908.4|300
1649031300000|2022-04-04 00:15:00|6913|6911.2|6912.6|6909.6|6913|6911.2|6910.5|6908.1|353
1649031600000|2022-04-04 00:20:00|6912.7|6909.7|6914.4|6912.6|6915.3|6913.5|6912.1|6909.6|284
1649031900000|2022-04-04 00:25:00|6914.6|6912.8|6917.7|6915.9|6917.9|6916.1|6914.6|6912.7|266
1649032200000|2022-04-04 00:30:00|6917.8|6916|6917.2|6915.4|6918.4|6916.6|6916.3|6914.5|194
1649032500000|2022-04-04 00:35:00|6917.6|6915.8|6919.8|6918|6920.2|6918.3|6917.2|6915.1|213
1649032800000|2022-04-04 00:40:00|6919.7|6917.9|6921.1|6919.3|6921.7|6919.3|6919.6|6917.2|158
1649033100000|2022-04-04 00:45:00|6921|6919.2|6922.1|6919.1|6922.9|6921.1|6921|6918.6|241
1649033400000|2022-04-04 00:50:00|6921.7|6919.9|6920.6|6917.6|6922.8|6920.7|6919.2|6916.8|332
1649033700000|2022-04-04 00:55:00|6920|6918.2|6921.9|6918.9|6922|6919.6|6919.5|6917.1|272
1649034000000|2022-04-04 01:00:00|6921.8|6918.8|6919.8|6918|6922.8|6921|6919.7|6917.5|242
1649034300000|2022-04-04 01:05:00|6919.9|6918.1|6918.2|6916.4|6919.9|6918.1|6917.3|6914.9|211
1649034600000|2022-04-04 01:10:00|6918.8|6915.8|6917.7|6915.9|6921|6918.8|6917.6|6915.8|254
1649034900000|2022-04-04 01:15:00|6917.6|6915.8|6919.7|6917.9|6919.7|6917.9|6917.4|6915.6|266
1649035200000|2022-04-04 01:20:00|6919.6|6917.8|6922.2|6920.4|6922.7|6920.9|6919.6|6917.8|302
1649035500000|2022-04-04 01:25:00|6922.1|6920.3|6921.6|6918.6|6923.6|6921.8|6920.7|6918.2|334
1649035800000|2022-04-04 01:30:00|6921.5|6918.5|6923.4|6921.6|6924.5|6922.7|6920.9|6918.4|297
1649036100000|2022-04-04 01:35:00|6923.5|6921.7|6923.7|6921.9|6924.6|6922.8|6922.9|6921|276
1649036400000|2022-04-04 01:40:00|6923.9|6922.1|6923.5|6921.7|6924.6|6922.5|6921.4|6919.6|344
1649036700000|2022-04-04 01:45:00|6923.6|6921.8|6924.2|6922.4|6924.4|6922.5|6922.4|6920.6|264
1649037000000|2022-04-04 01:50:00|6924.3|6922.5|6923.7|6921.9|6924.8|6923|6923.4|6921.5|230
1649037300000|2022-04-04 01:55:00|6923.6|6921.8|6924.7|6922.9|6924.9|6923.1|6922.4|6920.6|296
1649037600000|2022-04-04 02:00:00|6924.8|6923|6924.2|6922.4|6925.1|6923.3|6923|6921.1|278
1649037900000|2022-04-04 02:05:00|6924.3|6922.5|6925|6923.2|6925.3|6923.5|6923.7|6921.3|288
1649038200000|2022-04-04 02:10:00|6924.9|6923.1|6925.5|6923.7|6925.8|6924|6923.8|6921.6|233
1649038500000|2022-04-04 02:15:00|6925.4|6923.6|6924.8|6923|6925.4|6923.6|6924.2|6922.4|126
1649038800000|2022-04-04 02:20:00|6924.7|6922.9|6925.5|6923.7|6926.6|6924.8|6924.7|6922.9|141
1649039100000|2022-04-04 02:25:00|6925.4|6923.6|6926.6|6924.8|6926.6|6924.8|6925|6923.2|250
1649039400000|2022-04-04 02:30:00|6926.7|6924.9|6925.7|6923.9|6926.7|6924.9|6924.6|6922.8|166
1649039700000|2022-04-04 02:35:00|6925.6|6923.8|6926.1|6924.3|6926.1|6924.3|6925.4|6923.6|189
1649040000000|2022-04-04 02:40:00|6926|6924.2|6925.8|6924|6926.8|6925|6925.2|6923.4|174
1649040300000|2022-04-04 02:45:00|6925.7|6923.9|6926.4|6924.6|6926.4|6924.6|6925.7|6923.9|173
1649040600000|2022-04-04 02:50:00|6926.3|6924.5|6927.7|6925.9|6927.8|6926|6926.1|6924.3|99
1649040900000|2022-04-04 02:55:00|6927.8|6926|6930.2|6928.4|6930.8|6929|6927.5|6925.7|197
1649041200000|2022-04-04 03:00:00|6930.1|6928.3|6928.8|6927|6930.3|6928.5|6928|6925.6|225
1649041500000|2022-04-04 03:05:00|6928.7|6926.9|6930.5|6928.7|6931.7|6929.9|6928|6926.2|190
1649041800000|2022-04-04 03:10:00|6930.6|6928.8|6932.3|6930.5|6932.5|6930.7|6930.4|6928.6|223
1649042100000|2022-04-04 03:15:00|6932.4|6930.6|6933.3|6931.5|6933.7|6931.9|6932.2|6930.4|161
1649042400000|2022-04-04 03:20:00|6933.2|6931.4|6933.2|6931.4|6933.5|6931.7|6932.3|6930.5|121
1649042700000|2022-04-04 03:25:00|6933.1|6931.3|6935.2|6933.4|6936.1|6933.7|6933.1|6931.3|166
1649043000000|2022-04-04 03:30:00|6935.1|6933.3|6937.3|6935.5|6938.3|6936.5|6935.1|6933.3|189
1649043300000|2022-04-04 03:35:00|6937.2|6935.4|6938.2|6936.4|6938.3|6936.5|6937|6935.2|103
1649043600000|2022-04-04 03:40:00|6937.8|6936|6937.3|6935.5|6938.3|6936.5|6936.5|6934.7|101
1649043900000|2022-04-04 03:45:00|6937.2|6935.4|6936|6934.2|6937.6|6935.5|6935.8|6933.7|153
1649044200000|2022-04-04 03:50:00|6936.1|6934.3|6937.5|6935.7|6938.2|6936.1|6935.6|6933.8|172
1649044500000|2022-04-04 03:55:00|6937.6|6935.8|6937.6|6935.8|6938.8|6937|6937.5|6935|142
1649044800000|2022-04-04 04:00:00|6937|6935.2|6937.7|6935.9|6938.5|6936.7|6936.5|6934.7|186
1649045100000|2022-04-04 04:05:00|6937.6|6935.8|6937.1|6935.3|6938|6936.2|6936.2|6934.4|214
1649045400000|2022-04-04 04:10:00|6937.2|6935.4|6936.3|6934.5|6938|6936.2|6936.2|6934.4|206
1649045700000|2022-04-04 04:15:00|6936.4|6934.6|6937.5|6935.7|6938.5|6936.7|6936.1|6934.3|222
1649046000000|2022-04-04 04:20:00|6937.6|6935.8|6938.3|6936.5|6938.4|6936.6|6937.4|6935.6|161
1649046300000|2022-04-04 04:25:00|6938.2|6936.4|6938.1|6936.3|6938.7|6936.9|6936.9|6935.1|210
1649046600000|2022-04-04 04:30:00|6938.2|6936.4|6938.3|6936.5|6938.7|6936.9|6938.1|6936.3|149
1649046900000|2022-04-04 04:35:00|6938.2|6936.4|6935.9|6934.1|6938.2|6936.4|6935.7|6933.9|175
1649047200000|2022-04-04 04:40:00|6935.8|6934|6935.8|6934|6936.4|6934.6|6935.1|6932.9|193
1649047500000|2022-04-04 04:45:00|6935.7|6933.9|6934.3|6932.5|6937.2|6935.4|6934.3|6932.5|266
1649047800000|2022-04-04 04:50:00|6934.2|6932.4|6936.2|6934.4|6936.6|6934.8|6934.1|6932.3|231
1649048100000|2022-04-04 04:55:00|6936.1|6934.3|6937.5|6935.7|6937.8|6936|6935.2|6933.4|210
1649048400000|2022-04-04 05:00:00|6937.4|6935.6|6937.3|6935.5|6939.1|6937.3|6936.4|6934.6|214
1649048700000|2022-04-04 05:05:00|6937.2|6935.4|6934.5|6932.7|6937.2|6935.4|6934.3|6932.5|181
1649049000000|2022-04-04 05:10:00|6934.7|6932.9|6933.7|6931.9|6934.9|6933.1|6933.1|6931|151
1649049300000|2022-04-04 05:15:00|6933.6|6931.8|6933.6|6931.8|6934.4|6932.6|6933.5|6931.7|178
1649049600000|2022-04-04 05:20:00|6933.7|6931.9|6931.9|6930.1|6933.8|6932|6931.6|6929.8|242
1649049900000|2022-04-04 05:25:00|6932|6930.2|6932.7|6930.9|6933.2|6931.4|6931.3|6928.8|163
1649050200000|2022-04-04 05:30:00|6932.6|6930.8|6934.3|6932.5|6934.8|6933|6932.3|6930.5|190
1649050500000|2022-04-04 05:35:00|6934.2|6932.4|6938.3|6936.5|6938.8|6937|6934.1|6932.3|169
1649050800000|2022-04-04 05:40:00|6938.4|6936.6|6939|6937.2|6939.7|6937.9|6938|6936|262
1649051100000|2022-04-04 05:45:00|6939.1|6937.3|6936.9|6935.1|6939.6|6937.6|6936.2|6934.4|212
1649051400000|2022-04-04 05:50:00|6936.8|6935|6935.2|6933.4|6937|6935|6934.5|6932.7|253
1649051700000|2022-04-04 05:55:00|6935.1|6933.3|6939.4|6937.6|6939.9|6937.6|6935.1|6933.3|237
1649052000000|2022-04-04 06:00:00|6939.6|6937.8|6939.6|6937.8|6940.8|6939|6938.5|6936.7|313
1649052300000|2022-04-04 06:05:00|6939.7|6937.9|6938.2|6936.4|6940.7|6938.9|6938|6935.6|257
1649052600000|2022-04-04 06:10:00|6938.1|6936.3|6936|6934.2|6938.8|6937|6934.8|6933|366
1649052900000|2022-04-04 06:15:00|6935.9|6934.1|6938.1|6936.3|6939|6937.2|6935.9|6934|258
1649053200000|2022-04-04 06:20:00|6938.2|6936.4|6938.7|6936.9|6941.9|6940.1|6938.1|6936.3|245
1649053500000|2022-04-04 06:25:00|6938.9|6937.1|6939.3|6937.5|6939.5|6937.7|6937.9|6936.1|322
1649053800000|2022-04-04 06:30:00|6939.4|6937.6|6939.8|6938|6941.1|6939.3|6939.2|6937.4|292
1649054100000|2022-04-04 06:35:00|6939.9|6938.1|6938.8|6937|6940.7|6938.6|6938.2|6936.1|294
1649054400000|2022-04-04 06:40:00|6938.7|6936.9|6940.3|6938.5|6940.3|6938.5|6938.3|6936|243
1649054700000|2022-04-04 06:45:00|6940.2|6938.4|6941.6|6939.8|6941.9|6939.8|6939.3|6937.5|262
1649055000000|2022-04-04 06:50:00|6941.4|6939.6|6942.2|6940.4|6942.8|6941|6939.6|6937.8|265
1649055300000|2022-04-04 06:55:00|6942.3|6940.5|6939.2|6937.4|6942.6|6940.8|6938.8|6937|373
1649055600000|2022-04-04 07:00:00|6939.3|6937.5|6940.9|6939.1|6942|6939.7|6937.7|6935.9|405
1649055900000|2022-04-04 07:05:00|6941|6939.2|6937.6|6935.8|6942.5|6940.2|6936.6|6934.8|339
1649056200000|2022-04-04 07:10:00|6937.9|6936.1|6935.5|6933.7|6942.1|6939.7|6935.4|6933.6|367
1649056500000|2022-04-04 07:15:00|6935.3|6933.5|6937.1|6935.3|6938.4|6936.6|6934.6|6932.8|378
1649056800000|2022-04-04 07:20:00|6936.8|6935|6936.4|6934.6|6938|6936.1|6934.1|6932.3|349
1649057100000|2022-04-04 07:25:00|6936.2|6934.4|6939.6|6937.8|6941.2|6939.4|6936.2|6934.4|360
1649057400000|2022-04-04 07:30:00|6939.5|6937.7|6936.7|6934.9|6940.5|6938.3|6936.6|6934.8|260
1649057700000|2022-04-04 07:35:00|6936.8|6935|6935.2|6933.4|6937.2|6935.4|6933.9|6931.5|337
1649058000000|2022-04-04 07:40:00|6935.3|6933.5|6935.6|6933.8|6936.9|6935.1|6934.3|6932.5|235
1649058300000|2022-04-04 07:45:00|6935.5|6933.7|6936.4|6934.6|6938.9|6937.1|6935|6933.2|324
1649058600000|2022-04-04 07:50:00|6936.5|6934.7|6936.2|6934.4|6938.8|6937|6936.2|6934.4|306
1649058900000|2022-04-04 07:55:00|6936.3|6934.5|6938.1|6936.3|6938.4|6936.6|6935.6|6933.8|330
1649059200000|2022-04-04 08:00:00|6938.2|6936.4|6936|6934.2|6938.4|6936.6|6933.9|6932.1|424
1649059500000|2022-04-04 08:05:00|6935.9|6934.1|6937.4|6935.6|6937.5|6935.7|6933.6|6931.8|352
1649059800000|2022-04-04 08:10:00|6937.5|6935.7|6936.5|6934.7|6937.7|6935.9|6935.1|6933.3|278
1649060100000|2022-04-04 08:15:00|6936.4|6934.6|6935.2|6933.4|6937.1|6935.3|6934.2|6932.4|294
1649060400000|2022-04-04 08:20:00|6935.3|6933.5|6937.1|6935.3|6937.6|6935.8|6933.9|6932.1|238
1649060700000|2022-04-04 08:25:00|6937|6935.2|6937.7|6935.9|6939.2|6937.4|6936.6|6934.8|259
1649061000000|2022-04-04 08:30:00|6937.6|6935.8|6936.7|6934.9|6937.9|6936.1|6936.6|6934.8|309
1649061300000|2022-04-04 08:35:00|6936.8|6935|6932.5|6930.7|6936.9|6935.1|6932.5|6930.7|267
1649061600000|2022-04-04 08:40:00|6932.4|6930.6|6930.7|6928.9|6932.6|6930.8|6930.1|6928.3|274
1649061900000|2022-04-04 08:45:00|6930.8|6929|6931.8|6930|6933.1|6930.9|6930|6927.8|246
1649062200000|2022-04-04 08:50:00|6931.7|6929.9|6930.7|6928.9|6933.4|6931.6|6930.3|6928.5|262
1649062500000|2022-04-04 08:55:00|6930.6|6928.8|6930.1|6928.3|6931.1|6929.3|6929.5|6927.7|252
1649062800000|2022-04-04 09:00:00|6930|6928.2|6930.4|6928.6|6931.1|6929.3|6927.1|6925.3|355
1649063100000|2022-04-04 09:05:00|6930.3|6928.5|6928.6|6926.8|6933.1|6930.8|6928.1|6926.3|338
1649063400000|2022-04-04 09:10:00|6928.7|6926.9|6928|6926.2|6929.2|6927.4|6927.7|6925.9|259
1649063700000|2022-04-04 09:15:00|6928.2|6926.4|6930|6928.2|6930.4|6928.6|6928.1|6926.3|186
1649064000000|2022-04-04 09:20:00|6929.9|6928.1|6930.9|6929.1|6933.4|6931.6|6929.7|6927.9|232
1649064300000|2022-04-04 09:25:00|6930.8|6929|6929|6927.2|6931.1|6929.3|6928.2|6926.4|259
1649064600000|2022-04-04 09:30:00|6929.1|6927.3|6929.9|6928.1|6930.6|6928.7|6928.5|6926.7|326
1649064900000|2022-04-04 09:35:00|6929.5|6927.7|6929.4|6927.6|6930.2|6928.4|6928|6926.2|323
1649065200000|2022-04-04 09:40:00|6929.3|6927.5|6927.2|6925.4|6930.1|6928.3|6927.1|6925.3|286
1649065500000|2022-04-04 09:45:00|6927.1|6925.3|6927.9|6926.1|6928.2|6926.4|6926.4|6924.6|234
1649065800000|2022-04-04 09:50:00|6928|6926.2|6926|6924.2|6928.2|6926.4|6926|6924.2|279
1649066100000|2022-04-04 09:55:00|6926.1|6924.3|6927.5|6925.7|6930.3|6928.5|6925.1|6923.3|309
1649066400000|2022-04-04 10:00:00|6927.6|6925.8|6928.2|6926.4|6929.1|6927.3|6926.6|6924.8|343
1649066700000|2022-04-04 10:05:00|6928.3|6926.5|6928.6|6926.8|6929.3|6927.5|6928|6926.2|236
1649067000000|2022-04-04 10:10:00|6928.5|6926.7|6930.8|6929|6930.8|6929|6927|6925.2|271
1649067300000|2022-04-04 10:15:00|6930.7|6928.9|6933.2|6931.4|6933.4|6931.6|6929.7|6927.9|289
1649067600000|2022-04-04 10:20:00|6933.3|6931.5|6931.6|6929.8|6933.7|6931.9|6931.3|6929.5|293
1649067900000|2022-04-04 10:25:00|6931.2|6929.4|6931.5|6929.7|6932.8|6930.8|6930.2|6928.4|278
1649068200000|2022-04-04 10:30:00|6931.4|6929.6|6930.2|6928.4|6932.3|6930.5|6930|6928|206
1649068500000|2022-04-04 10:35:00|6930.1|6928.3|6926.8|6925|6930.2|6928.4|6926.5|6924.7|202
1649068800000|2022-04-04 10:40:00|6926.7|6924.9|6928.6|6926.8|6929.9|6928.1|6926.6|6924.8|174
1649069100000|2022-04-04 10:45:00|6928.5|6926.7|6927|6925.2|6929.1|6927.3|6926.4|6924.6|191
1649069400000|2022-04-04 10:50:00|6926.9|6925.1|6928.4|6926.6|6929.3|6927.5|6926.6|6924.8|195
1649069700000|2022-04-04 10:55:00|6928.3|6926.5|6928.9|6927.1|6930.2|6928|6928.2|6926.4|213
1649070000000|2022-04-04 11:00:00|6929|6927.2|6931.8|6930|6931.9|6930.1|6928.7|6926.9|203
1649070300000|2022-04-04 11:05:00|6931.9|6930.1|6932.6|6930.8|6933.1|6931.1|6931.7|6929.9|190
1649070600000|2022-04-04 11:10:00|6932.5|6930.7|6932.5|6930.7|6933.4|6931.6|6931.3|6929.5|157
1649070900000|2022-04-04 11:15:00|6932.4|6930.6|6934.1|6932.3|6934.9|6933.1|6932|6930.2|220
1649071200000|2022-04-04 11:20:00|6934|6932.2|6934.7|6932.9|6934.7|6932.9|6933.1|6931|186
1649071500000|2022-04-04 11:25:00|6934.8|6933|6930.5|6928.7|6934.8|6933|6930.4|6928.4|225
1649071800000|2022-04-04 11:30:00|6930.4|6928.6|6931.8|6930|6932.3|6930.1|6929.2|6926.8|245
1649072100000|2022-04-04 11:35:00|6931.7|6929.9|6932.1|6930.3|6933.4|6931.6|6931|6928.6|227
1649072400000|2022-04-04 11:40:00|6932.2|6930.4|6935|6933.2|6935.1|6933.3|6932.2|6930|208
1649072700000|2022-04-04 11:45:00|6935.1|6933.3|6934.5|6932.7|6935.1|6933.3|6932.5|6930.7|282
1649073000000|2022-04-04 11:50:00|6934.6|6932.8|6934.3|6932.5|6935.6|6933.7|6933.5|6931.7|167
1649073300000|2022-04-04 11:55:00|6934.4|6932.6|6935|6933.2|6937.6|6935.6|6934.3|6932.5|341
1649073600000|2022-04-04 12:00:00|6935.6|6933.8|6938.7|6936.9|6939.3|6937.5|6935.6|6933.8|376
1649073900000|2022-04-04 12:05:00|6938.6|6936.8|6941.9|6940.1|6942.2|6940.2|6937.9|6936.1|438
1649074200000|2022-04-04 12:10:00|6942|6940.2|6939.8|6938|6943.3|6941.3|6939.3|6937.5|262
1649074500000|2022-04-04 12:15:00|6939.9|6938.1|6941|6939.2|6942|6940.2|6939.8|6938|309
1649074800000|2022-04-04 12:20:00|6940.9|6939.1|6940.1|6938.3|6942.8|6941|6939.6|6937.8|367
1649075100000|2022-04-04 12:25:00|6940|6938.2|6941.9|6940.1|6942|6940.2|6939.6|6937.8|353
1649075400000|2022-04-04 12:30:00|6942|6940.2|6943.1|6941.3|6944.5|6942.7|6942|6940.2|283
1649075700000|2022-04-04 12:35:00|6943.2|6941.4|6945.5|6943.7|6946.5|6944.7|6942.9|6941.1|224
1649076000000|2022-04-04 12:40:00|6945.6|6943.8|6948.8|6947|6950|6948.2|6944.9|6943.1|257
1649076300000|2022-04-04 12:45:00|6948.9|6947.1|6948.9|6947.1|6949.1|6947.3|6947.1|6945.3|227
1649076600000|2022-04-04 12:50:00|6949|6947.2|6946.8|6945|6949.3|6947.5|6944.9|6943.1|279
1649076900000|2022-04-04 12:55:00|6946.7|6944.9|6947.7|6945.9|6949.4|6947.6|6946.6|6944.6|326
1649077200000|2022-04-04 13:00:00|6947.8|6946|6949.2|6947.4|6951|6948.5|6946.6|6944.8|263
1649077500000|2022-04-04 13:05:00|6949.3|6947.5|6949|6947.2|6951|6949.2|6948.9|6946.9|278
1649077800000|2022-04-04 13:10:00|6949.1|6947.3|6947.8|6946|6949.7|6947.9|6947.4|6945.6|320
1649078100000|2022-04-04 13:15:00|6947.9|6946.1|6948.8|6947|6949.8|6947.6|6947.7|6945.9|251
1649078400000|2022-04-04 13:20:00|6948.7|6946.9|6949.5|6947.7|6951.3|6949.5|6948.6|6946.8|290
1649078700000|2022-04-04 13:25:00|6949.4|6947.6|6951.1|6949.3|6952.3|6950.5|6948.9|6947.1|360
1649079000000|2022-04-04 13:30:00|6951.2|6949.4|6950.9|6949.1|6951.8|6950|6948.5|6946.7|486
1649079300000|2022-04-04 13:35:00|6950.8|6949|6952|6950.2|6952.1|6950.3|6949.1|6947.3|461
1649079600000|2022-04-04 13:40:00|6952.5|6950.7|6953.7|6951.9|6955.5|6953.7|6952.1|6950.1|539
1649079900000|2022-04-04 13:45:00|6953.8|6952|6953.7|6951.9|6955|6953.2|6950.8|6949|445
1649080200000|2022-04-04 13:50:00|6953.8|6952|6954.2|6952.4|6955.5|6953.7|6952.2|6950.4|385
1649080500000|2022-04-04 13:55:00|6954.3|6952.5|6955|6952|6955.5|6953.7|6953.3|6950.9|357
1649080800000|2022-04-04 14:00:00|6954.9|6951.9|6954|6952.2|6955.1|6953.3|6951.6|6949.8|420
1649081100000|2022-04-04 14:05:00|6953.9|6952.1|6952.9|6951.1|6955.9|6954.1|6951.6|6949.3|448
1649081400000|2022-04-04 14:10:00|6952.8|6951|6953.3|6951.5|6954.1|6952|6951.3|6948.8|337
1649081700000|2022-04-04 14:15:00|6953.4|6951.6|6954.2|6952.4|6955|6953.2|6951.6|6949.8|317
1649082000000|2022-04-04 14:20:00|6954.1|6952.3|6952.5|6950.7|6954.8|6953|6952.2|6950|330
1649082300000|2022-04-04 14:25:00|6952.6|6950.8|6950.1|6948.3|6952.8|6951|6949.5|6947.7|354
1649082600000|2022-04-04 14:30:00|6950|6948.2|6951.2|6949.4|6952.4|6950.6|6947.7|6945.9|298
1649082900000|2022-04-04 14:35:00|6951.1|6949.3|6948.1|6946.3|6952.3|6950.5|6947.6|6945.8|399
1649083200000|2022-04-04 14:40:00|6948|6946.2|6951.7|6949.9|6952.1|6950.3|6946.6|6944.8|354
1649083500000|2022-04-04 14:45:00|6951.8|6950|6957.8|6956|6960|6958|6951.5|6949.7|434
1649083800000|2022-04-04 14:50:00|6957.6|6955.8|6964.5|6962.7|6965.8|6964|6957.6|6955.8|501
1649084100000|2022-04-04 14:55:00|6964.4|6962.6|6960.7|6958.9|6964.9|6963|6960.6|6958.8|441
1649084400000|2022-04-04 15:00:00|6960.8|6959|6963.6|6961.8|6963.9|6962|6960.7|6958.9|367
1649084700000|2022-04-04 15:05:00|6963.5|6961.7|6962.1|6960.3|6963.8|6962|6960.5|6958.7|293
1649085000000|2022-04-04 15:10:00|6962.3|6960.5|6964.9|6963.1|6965.9|6964.1|6961.6|6959.8|297
1649085300000|2022-04-04 15:15:00|6965|6963.2|6964.6|6962.8|6965|6963.2|6963.8|6962|247
1649085600000|2022-04-04 15:20:00|6964.5|6962.7|6965.6|6963.8|6965.7|6963.9|6963.5|6961.7|274
1649085900000|2022-04-04 15:25:00|6965.7|6963.9|6968.1|6966.3|6968.4|6966.6|6965.1|6963.3|290
1649086200000|2022-04-04 15:30:00|6967.8|6966|6965.2|6963.4|6969.3|6967.5|6965.2|6963.4|272
1649086500000|2022-04-04 15:35:00|6965.1|6963.3|6966.4|6964.6|6967.9|6966.1|6965|6963.2|223
1649086800000|2022-04-04 15:40:00|6966.3|6964.5|6966.2|6964.4|6968.1|6966.3|6965.5|6963.7|293
1649087100000|2022-04-04 15:45:00|6966.1|6964.3|6965.2|6963.4|6966.4|6964.6|6963.7|6961.9|273
1649087400000|2022-04-04 15:50:00|6965.1|6963.3|6963.9|6962.1|6965.1|6963.3|6963.2|6961.4|258
1649087700000|2022-04-04 15:55:00|6964|6962.2|6964.3|6962.5|6964.8|6963|6961.7|6959.9|245
1649088000000|2022-04-04 16:00:00|6964|6962.2|6963.6|6961.8|6965.5|6963.7|6963.3|6961.5|294
1649088300000|2022-04-04 16:05:00|6963.7|6961.9|6963.4|6961.6|6964.2|6962.4|6963|6961.2|188
1649088600000|2022-04-04 16:10:00|6963.3|6961.5|6965|6963.2|6965.5|6963.7|6963|6961.2|193
1649088900000|2022-04-04 16:15:00|6965.1|6963.3|6963.9|6962.1|6965.1|6963.3|6963.3|6961.5|194
1649089200000|2022-04-04 16:20:00|6963.8|6962|6964.7|6961.7|6965|6962.7|6963.2|6961.4|189
1649089500000|2022-04-04 16:25:00|6964.2|6962.4|6962.8|6961|6964.4|6962.6|6962.2|6960.4|228
1649089800000|2022-04-04 16:30:00|6962.9|6961.1|6961.2|6959.4|6963|6961.2|6961|6959.2|276
1649090100000|2022-04-04 16:35:00|6961.3|6959.5|6960.3|6958.5|6961.6|6959.8|6960.3|6958.5|179
1649090400000|2022-04-04 16:40:00|6960.4|6958.6|6960.1|6958.3|6961|6959.2|6959.1|6957.3|200
1649090700000|2022-04-04 16:45:00|6960|6958.2|6960.9|6959.1|6961.4|6959.6|6960|6958.2|176
1649091000000|2022-04-04 16:50:00|6960.8|6959|6959.3|6957.5|6960.9|6959.1|6959.2|6957.4|175
1649091300000|2022-04-04 16:55:00|6959.2|6957.4|6959.3|6957.5|6960|6958.2|6959.2|6957.4|195
1649091600000|2022-04-04 17:00:00|6959.2|6957.4|6958.7|6956.9|6959.5|6957.7|6957.8|6956|141
1649091900000|2022-04-04 17:05:00|6958.8|6957|6960.2|6958.4|6960.4|6958.6|6958.7|6956.9|158
1649092200000|2022-04-04 17:10:00|6960.3|6958.5|6959.9|6958.1|6960.3|6958.5|6959.3|6957.5|225
1649092500000|2022-04-04 17:15:00|6960|6958.2|6957.7|6955.9|6960.4|6958.6|6957.5|6955.7|186
1649092800000|2022-04-04 17:20:00|6957.3|6955.5|6959.5|6957.7|6959.5|6957.7|6957.1|6955.3|219
1649093100000|2022-04-04 17:25:00|6959.6|6957.8|6959.9|6958.1|6960|6958.2|6958.9|6957.1|163
1649093400000|2022-04-04 17:30:00|6959.8|6958|6957.3|6955.5|6960.3|6958.5|6956.8|6955|235
1649093700000|2022-04-04 17:35:00|6957.2|6955.4|6957.4|6955.6|6957.7|6955.9|6956.8|6955|200
1649094000000|2022-04-04 17:40:00|6957.3|6955.5|6958.1|6956.3|6958.3|6956.5|6957.3|6955.5|170
1649094300000|2022-04-04 17:45:00|6958|6956.2|6957.8|6956|6958.1|6956.3|6957|6955.2|187
1649094600000|2022-04-04 17:50:00|6957.7|6955.9|6957.7|6955.9|6958.4|6956.6|6957.5|6955.7|157
1649094900000|2022-04-04 17:55:00|6957.8|6956|6957.7|6955.9|6958.9|6957.1|6957.1|6955.3|162
1649095200000|2022-04-04 18:00:00|6957.5|6955.7|6957.6|6955.8|6957.8|6956|6956.1|6954.1|221
1649095500000|2022-04-04 18:05:00|6957.5|6955.7|6956.6|6954.8|6958.1|6956|6956.4|6954.6|186
1649095800000|2022-04-04 18:10:00|6956.7|6954.9|6956.7|6954.9|6956.9|6955.1|6956.2|6954.4|204
1649096100000|2022-04-04 18:15:00|6956.6|6954.8|6957.4|6955.6|6957.4|6955.6|6956.1|6954.3|211
1649096400000|2022-04-04 18:20:00|6957.3|6955.5|6958.2|6956.4|6958.4|6956.6|6957.2|6955.4|179
1649096700000|2022-04-04 18:25:00|6958.1|6956.3|6959.8|6958|6959.9|6958.1|6957.8|6956|122
1649097000000|2022-04-04 18:30:00|6959.9|6958.1|6959.9|6958.1|6960.3|6958.5|6958.6|6956.8|147
1649097300000|2022-04-04 18:35:00|6959.8|6958|6960.9|6959.1|6961|6959.2|6958.6|6956.8|157
1649097600000|2022-04-04 18:40:00|6961|6959.2|6961.7|6958.7|6961.8|6959.6|6959.8|6957.7|173
1649097900000|2022-04-04 18:45:00|6960.7|6958.9|6960.4|6958.6|6961.6|6959.3|6959.6|6957.2|185
1649098200000|2022-04-04 18:50:00|6960.5|6958.7|6960|6958.2|6961.7|6959.4|6959.6|6957.1|174
1649098500000|2022-04-04 18:55:00|6959.9|6958.1|6960.8|6957.8|6961|6958.7|6959.4|6957.6|206
1649098800000|2022-04-04 19:00:00|6960.9|6957.9|6961.3|6959.5|6961.7|6959.9|6959.3|6956.8|131
1649099100000|2022-04-04 19:05:00|6961.4|6959.6|6960.6|6958.8|6963.2|6961.4|6960.4|6958.6|159
1649099400000|2022-04-04 19:10:00|6960.4|6958.6|6962.1|6960.3|6962.2|6960.4|6960.4|6958.6|266
1649099700000|2022-04-04 19:15:00|6962.2|6960.4|6960.6|6958.8|6963|6960.8|6960.3|6958.5|204
1649100000000|2022-04-04 19:20:00|6960.7|6958.9|6958.8|6957|6961.3|6959.5|6958.8|6957|192
1649100300000|2022-04-04 19:25:00|6958.9|6957.1|6958.2|6956.4|6959.8|6958|6957.8|6956|185
1649100600000|2022-04-04 19:30:00|6958.1|6956.3|6957.4|6955.6|6958.3|6956.5|6957|6954.6|147
1649100900000|2022-04-04 19:35:00|6957.3|6955.5|6957.2|6955.4|6957.7|6955.6|6956.7|6954.5|221
1649101200000|2022-04-04 19:40:00|6957.1|6955.3|6956.4|6954.6|6957.3|6955.5|6956.2|6954.4|190
1649101500000|2022-04-04 19:45:00|6956.5|6954.7|6954.6|6952.8|6957.1|6955|6954.5|6952.5|232
1649101800000|2022-04-04 19:50:00|6955.6|6953.8|6955.4|6953.6|6956.6|6954.8|6954.9|6952.6|265
1649102100000|2022-04-04 19:55:00|6955.3|6953.5|6955.7|6953.9|6955.7|6953.9|6954.1|6951.8|205
1649102400000|2022-04-04 20:00:00|6955.6|6953.8|6955.1|6952.1|6957.5|6955.7|6954.5|6952.1|142
1649102700000|2022-04-04 20:05:00|6955|6952|6955.1|6952.1|6955.3|6953.5|6954|6951.9|112
1649103000000|2022-04-04 20:10:00|6955|6952|6954.7|6952.9|6955.5|6953.1|6953.7|6951.4|151
1649103300000|2022-04-04 20:15:00|6954.6|6952.8|6954.7|6952.9|6956.2|6953.9|6954.6|6952.4|109
1649103600000|2022-04-04 20:20:00|6954.6|6952.8|6953.9|6952.1|6955.1|6952.8|6953.7|6951.5|77
1649103900000|2022-04-04 20:25:00|6954|6952.2|6954.7|6952.9|6955.5|6953.6|6953.3|6951.2|130
1649104200000|2022-04-04 20:30:00|6954.8|6953|6950.1|6948.3|6954.9|6953.1|6949.6|6947.6|190
1649104500000|2022-04-04 20:35:00|6950.2|6948.4|6950|6947|6950.2|6948.4|6948.6|6946.3|175
1649104800000|2022-04-04 20:40:00|6949.9|6946.9|6948|6945|6950|6947.7|6947.2|6944.9|189
1649105100000|2022-04-04 20:45:00|6948.1|6945.1|6950.1|6947.1|6953.2|6950.2|6948.1|6945.1|203
1649105400000|2022-04-04 20:50:00|6950.2|6947.2|6952.5|6949.5|6953|6950|6950.1|6947.1|178
1649105700000|2022-04-04 20:55:00|6952.4|6949.4|6949.6|6945.6|6953|6950|6949.6|6945.6|234
1649106000000|2022-04-04 21:00:00|6949.7|6945.7|6951.2|6947.2|6957.8|6953.8|6949.7|6945.7|133
1649106300000|2022-04-04 21:05:00|6951.3|6947.3|6952.5|6948.5|6953.4|6949.4|6950.1|6946.1|104
1649106600000|2022-04-04 21:10:00|6952.6|6948.6|6952.7|6948.7|6953.1|6949.1|6952.4|6948.4|100
1649106900000|2022-04-04 21:15:00|6952.5|6948.5|6952.1|6948.1|6956.8|6952.8|6951.8|6947.9|130
1649107200000|2022-04-04 21:20:00|6952.2|6948.2|6959|6955|6960.2|6956.2|6951.6|6947.9|220
1649107500000|2022-04-04 21:25:00|6959.4|6955.4|6951.7|6947.7|6962.5|6958.5|6951|6947|288
1649107800000|2022-04-04 21:30:00|6951.6|6947.6|6957.7|6953.7|6960|6956|6951.5|6947.5|313
1649108100000|2022-04-04 21:35:00|6957.9|6953.9|6958.4|6954.4|6960|6956|6955.1|6951.1|179
1649108400000|2022-04-04 21:40:00|6958.2|6954.2|6956|6952|6959|6955|6953.2|6949.2|157
1649108700000|2022-04-04 21:45:00|6954.2|6950.2|6953.1|6949.1|6957.2|6953.2|6951.7|6947.7|235
1649109000000|2022-04-04 21:50:00|6953.2|6949.2|6951.5|6947.5|6961.8|6957.8|6951.5|6947.5|216
1649109300000|2022-04-04 21:55:00|6951.4|6947.4|6951.1|6947.1|6953|6949|6950.7|6946.7|143
1649109600000|2022-04-04 22:00:00|6951.2|6947.2|6947.8|6944.2|6951.9|6947.9|6947|6943.5|229
1649109900000|2022-04-04 22:05:00|6948|6944.1|6947.5|6944.5|6948.3|6944.7|6946.6|6943.3|159
1649110200000|2022-04-04 22:10:00|6947.4|6944.4|6949.4|6946.4|6949.7|6946.7|6947.4|6944.2|112
1649110500000|2022-04-04 22:15:00|6949.5|6946.5|6949.9|6946.9|6950.1|6947.1|6948.8|6945.4|127
1649110800000|2022-04-04 22:20:00|6949.3|6946.3|6949|6946|6950.2|6947.2|6948.5|6945.5|106
1649111100000|2022-04-04 22:25:00|6949.1|6946.1|6950.3|6947.3|6951.5|6948.5|6948.7|6945.2|148
1649111400000|2022-04-04 22:30:00|6950.2|6947.2|6950.1|6947.1|6950.3|6947.3|6949.5|6946.2|114
1649111700000|2022-04-04 22:35:00|6949.9|6946.9|6950.4|6947.4|6950.8|6947.8|6949|6946|85
1649112000000|2022-04-04 22:40:00|6950.5|6947.5|6950.9|6947.9|6951.2|6948.2|6949.9|6946.6|121
1649112300000|2022-04-04 22:45:00|6950.6|6947.6|6949.8|6946.8|6950.9|6947.9|6949|6945.9|116
1649112600000|2022-04-04 22:50:00|6949.6|6946.6|6950|6947|6950.3|6947.7|6949.2|6946.2|78
1649112900000|2022-04-04 22:55:00|6949.9|6946.9|6950.2|6947.2|6950.5|6947.5|6949.6|6946.6|157
1649113200000|2022-04-04 23:00:00|6949.5|6946.5|6950.1|6947.1|6950.3|6947.3|6948.8|6945.8|197
1649113500000|2022-04-04 23:05:00|6950|6947|6950.3|6947.3|6950.4|6947.4|6948.9|6945.9|203
1649113800000|2022-04-04 23:10:00|6950.2|6947.2|6950.1|6948.3|6951|6948.6|6949.7|6946.7|129
1649114100000|2022-04-04 23:15:00|6950|6948.2|6950.9|6947.9|6951.6|6948.7|6949.9|6946.9|124
1649114400000|2022-04-04 23:20:00|6951|6948|6948.9|6945.9|6951.2|6948.2|6948.7|6945.7|142
1649114700000|2022-04-04 23:25:00|6949|6946|6950|6947|6950.1|6947.1|6948.8|6945.8|88
1649115000000|2022-04-04 23:30:00|6950.1|6947.1|6950.4|6947.4|6950.9|6947.9|6949.9|6946.9|104
1649115300000|2022-04-04 23:35:00|6950.3|6947.3|6950.4|6947.4|6950.5|6947.5|6950.1|6947.1|136
1649115600000|2022-04-04 23:40:00|6950.3|6947.3|6952.1|6949.1|6952.1|6949.1|6949.3|6947|115
1649115900000|2022-04-04 23:45:00|6952.2|6949.2|6950.7|6947.7|6952.8|6949.8|6950.1|6947.4|234
1649116200000|2022-04-04 23:50:00|6950.6|6947.6|6948.9|6947.1|6950.7|6948.2|6948.8|6946.4|113
1649116500000|2022-04-04 23:55:00|6948.7|6946.9|6947.4|6944.4|6949.5|6947.1|6946.6|6943.6|260
1649116800000|2022-04-05 00:00:00|6947.3|6944.3|6948|6945|6948.5|6945.5|6944.9|6942.3|377
1649117100000|2022-04-05 00:05:00|6948.1|6945.1|6949.4|6946.4|6949.8|6947.3|6947.4|6944.9|308
1649117400000|2022-04-05 00:10:00|6949.3|6946.3|6950|6947|6951|6948.4|6948.6|6946|278
1649117700000|2022-04-05 00:15:00|6949.3|6947.5|6946.2|6944.4|6949.8|6947.6|6946.2|6943.8|247
1649118000000|2022-04-05 00:20:00|6946.1|6944.3|6946.2|6944.4|6947|6945.1|6945.9|6943.8|154
1649118300000|2022-04-05 00:25:00|6946|6944.2|6946|6943|6946.2|6944.2|6944.5|6942.4|198
1649118600000|2022-04-05 00:30:00|6945.9|6942.9|6946|6943|6948|6945.5|6945.4|6942.9|175
1649118900000|2022-04-05 00:35:00|6945.9|6942.9|6950|6947|6950|6947.6|6944.5|6942.7|255
1649119200000|2022-04-05 00:40:00|6949.9|6946.9|6949.9|6948.1|6950.8|6948.7|6948|6945.6|249
1649119500000|2022-04-05 00:45:00|6950.1|6948.3|6949.6|6946.6|6950.6|6948.6|6947.8|6944.8|317
1649119800000|2022-04-05 00:50:00|6949.5|6946.5|6949.5|6946.5|6951.3|6948.3|6949.2|6946.2|355
1649120100000|2022-04-05 00:55:00|6949.3|6946.3|6949.7|6947.9|6950.8|6948.2|6949.3|6946.3|198
1649120400000|2022-04-05 01:00:00|6949.6|6947.8|6947.9|6946.1|6950|6948.2|6947.6|6945.8|142
1649120700000|2022-04-05 01:05:00|6947.8|6946|6948.4|6946.6|6949.5|6947.1|6947.3|6945.5|169
1649121000000|2022-04-05 01:10:00|6948.3|6946.5|6946|6944.2|6949.4|6946.9|6945.9|6944.1|173
1649121300000|2022-04-05 01:15:00|6945.9|6944.1|6946.1|6944.3|6946.3|6944.5|6945.2|6943.1|159
1649121600000|2022-04-05 01:20:00|6946|6944.2|6945.3|6943.5|6946.1|6944.3|6944.4|6942.6|207
1649121900000|2022-04-05 01:25:00|6945.2|6943.4|6946|6943|6946.1|6943.7|6943.9|6941.9|185
1649122200000|2022-04-05 01:30:00|6945.9|6942.9|6946.1|6944.3|6947.5|6945.7|6944.2|6942.4|274
1649122500000|2022-04-05 01:35:00|6946.2|6944.4|6946.8|6945|6947.5|6945.2|6945|6943.2|179
1649122800000|2022-04-05 01:40:00|6946.7|6944.9|6947.4|6945.6|6948.2|6946.4|6946.3|6944.4|220
1649123100000|2022-04-05 01:45:00|6947.3|6945.5|6945.6|6943.8|6947.6|6945.5|6945.4|6943.6|193
1649123400000|2022-04-05 01:50:00|6945.5|6943.7|6945.2|6943.4|6946.5|6944|6944.9|6943.1|143
1649123700000|2022-04-05 01:55:00|6945.1|6943.3|6946.4|6944.6|6947.1|6945.1|6944.8|6943|180
1649124000000|2022-04-05 02:00:00|6946.5|6944.7|6948.9|6947.1|6949|6947.2|6946.4|6944.6|209
1649124300000|2022-04-05 02:05:00|6948.8|6947|6949|6947.2|6950|6948.2|6948.1|6946.3|206
1649124600000|2022-04-05 02:10:00|6948.9|6947.1|6949.1|6947.3|6949.6|6947.8|6948.6|6946.8|115
1649124900000|2022-04-05 02:15:00|6949|6947.2|6949.5|6947.7|6949.7|6947.9|6949|6947.2|87
1649125200000|2022-04-05 02:20:00|6949.6|6947.8|6949.7|6947.9|6949.8|6948|6949.1|6947.3|113
1649125500000|2022-04-05 02:25:00|6949.6|6947.8|6948.9|6947.1|6949.7|6947.9|6948.9|6947.1|91
1649125800000|2022-04-05 02:30:00|6949|6947.2|6949.4|6947.6|6949.8|6948|6947.9|6946.1|115
1649126100000|2022-04-05 02:35:00|6949.3|6947.5|6947.9|6946.1|6949.5|6947.6|6947.3|6945.4|155
1649126400000|2022-04-05 02:40:00|6947.8|6946|6947.1|6945.3|6948|6946.2|6946.7|6944.6|143
1649126700000|2022-04-05 02:45:00|6947.2|6945.4|6946.4|6944.6|6947.2|6945.4|6946.2|6944.4|120
1649127000000|2022-04-05 02:50:00|6946.3|6944.5|6946.3|6944.5|6947.4|6945.2|6946|6944.2|129
1649127300000|2022-04-05 02:55:00|6946.4|6944.6|6946.3|6944.5|6947.1|6945.3|6945.5|6943.7|159
1649127600000|2022-04-05 03:00:00|6946.2|6944.4|6947.7|6945.9|6948.1|6945.9|6946|6944|144
1649127900000|2022-04-05 03:05:00|6947.8|6946|6947.4|6945.6|6947.8|6946|6946.9|6945.1|124
1649128200000|2022-04-05 03:10:00|6947.5|6945.7|6945.6|6943.8|6948|6946.2|6945.2|6943.4|203
1649128500000|2022-04-05 03:15:00|6945.7|6943.9|6946.2|6944.4|6946.5|6944.7|6945.2|6943.4|149
1649128800000|2022-04-05 03:20:00|6946.1|6944.3|6947|6945.2|6947.7|6945.9|6946.1|6944.3|136
1649129100000|2022-04-05 03:25:00|6947.1|6945.3|6947.7|6945.9|6948.4|6945.9|6945.7|6943.3|140
1649129400000|2022-04-05 03:30:00|6947.6|6945.8|6949|6947.2|6949.6|6947.8|6947.1|6945.2|161
1649129700000|2022-04-05 03:35:00|6948.9|6947.1|6948.4|6946.6|6949.7|6947.9|6948.3|6946.5|133
1649130000000|2022-04-05 03:40:00|6948.6|6946.8|6948.6|6946.8|6949.1|6947.3|6948.4|6946.6|110
1649130300000|2022-04-05 03:45:00|6948.5|6946.7|6948.9|6947.1|6949|6947.2|6948.1|6946.3|85
1649130600000|2022-04-05 03:50:00|6948.8|6947|6947.9|6946.1|6948.9|6947.1|6947.5|6945.5|152
1649130900000|2022-04-05 03:55:00|6947.8|6946|6947.9|6944.9|6948.9|6946.3|6947.2|6944.8|158
1649131200000|2022-04-05 04:00:00|6947.8|6944.8|6947.4|6944.4|6948|6945.6|6946.5|6944.1|178
1649131500000|2022-04-05 04:05:00|6947.3|6944.3|6947.3|6945.5|6948.1|6945.6|6946.4|6943.9|179
1649131800000|2022-04-05 04:10:00|6947.2|6945.4|6948.7|6946.9|6949.1|6947|6947.1|6944.9|184
1649132100000|2022-04-05 04:15:00|6948.8|6947|6946.7|6944.9|6948.9|6947.1|6946.4|6944.1|207
1649132400000|2022-04-05 04:20:00|6946.6|6944.8|6948|6945|6948.3|6946|6945.4|6942.5|227
1649132700000|2022-04-05 04:25:00|6948.1|6945.1|6949.2|6946.2|6949.7|6946.7|6947.6|6944.5|249
1649133000000|2022-04-05 04:30:00|6949.3|6946.3|6958.2|6955.2|6960.5|6957.8|6947.7|6944.9|815
1649133300000|2022-04-05 04:35:00|6958.9|6955.9|6973.6|6970.6|6973.8|6970.8|6958.7|6955.7|607
1649133600000|2022-04-05 04:40:00|6973.3|6970.3|6976.3|6973.3|6977.5|6974.5|6972.6|6969.6|550
1649133900000|2022-04-05 04:45:00|6976.4|6973.4|6975.6|6972.6|6979.7|6976.7|6975.1|6972.1|627
1649134200000|2022-04-05 04:50:00|6975.5|6972.5|6974|6971|6976.8|6973.8|6972.9|6969.9|401
1649134500000|2022-04-05 04:55:00|6973.9|6970.9|6976.7|6973.7|6976.9|6974.3|6972.1|6970|370
1649134800000|2022-04-05 05:00:00|6976.9|6973.9|6977.6|6974.6|6978.4|6975.8|6974.9|6972|471
1649135100000|2022-04-05 05:05:00|6977.3|6975.5|6978.5|6975.5|6979.6|6976.6|6976.1|6973.8|352
1649135400000|2022-04-05 05:10:00|6978.7|6975.7|6979.1|6976.1|6980.3|6977.7|6978.5|6975.5|363
1649135700000|2022-04-05 05:15:00|6979.2|6976.2|6978.7|6975.7|6980.3|6978|6977.4|6974.6|304
1649136000000|2022-04-05 05:20:00|6978.8|6975.8|6981.8|6978.8|6982|6979.3|6977.6|6975.2|222
1649136300000|2022-04-05 05:25:00|6981.7|6978.7|6976.5|6974.7|6982|6979.5|6976.3|6973.7|223
1649136600000|2022-04-05 05:30:00|6977|6975.2|6976.9|6973.9|6978|6975.6|6975.8|6973.5|275
1649136900000|2022-04-05 05:35:00|6976.8|6973.8|6981.5|6978.5|6983.2|6980.6|6976.4|6973.8|314
1649137200000|2022-04-05 05:40:00|6981.4|6978.4|6985.2|6982.2|6988.2|6985.9|6981.3|6978.3|321
1649137500000|2022-04-05 05:45:00|6985.1|6982.1|6983.4|6981.6|6985.5|6983|6982.9|6980.1|239
1649137800000|2022-04-05 05:50:00|6983.2|6981.4|6984.6|6981.6|6985.5|6982.5|6983.2|6980.7|284
1649138100000|2022-04-05 05:55:00|6984.5|6981.5|6983.5|6980.5|6985.6|6982.9|6982.7|6980.2|299
1649138400000|2022-04-05 06:00:00|6982.9|6981.1|6987.2|6985.4|6988.6|6986|6982.4|6979.9|408
1649138700000|2022-04-05 06:05:00|6987.1|6984.1|6985.3|6982.3|6988.5|6985.6|6984.4|6982|416
1649139000000|2022-04-05 06:10:00|6985.1|6983.3|6984.8|6983|6986.8|6984|6983.8|6981.7|343
1649139300000|2022-04-05 06:15:00|6984.7|6982.9|6983.9|6980.9|6986|6984.2|6981.6|6979|416
1649139600000|2022-04-05 06:20:00|6983.8|6980.8|6982.9|6981.1|6985|6982.6|6981.7|6979.4|265
1649139900000|2022-04-05 06:25:00|6982.8|6981|6985.8|6984|6985.8|6984|6982.3|6979.8|352
1649140200000|2022-04-05 06:30:00|6985.7|6983.9|6985|6982|6986.7|6984.2|6983.7|6981.5|293
1649140500000|2022-04-05 06:35:00|6985.1|6982.1|6986.3|6984.5|6988.5|6986.5|6984.5|6981.9|303
1649140800000|2022-04-05 06:40:00|6986.5|6984.7|6990|6987|6990.5|6988|6983.8|6982|306
1649141100000|2022-04-05 06:45:00|6990.1|6987.1|6990.6|6987.6|6990.8|6988.1|6988.6|6985.6|364
1649141400000|2022-04-05 06:50:00|6990.7|6987.7|6994.8|6993|6996.6|6994.2|6990.7|6987.7|338
1649141700000|2022-04-05 06:55:00|6994.7|6992.9|6996.3|6993.3|6997.3|6994.8|6994.4|6992|396
1649142000000|2022-04-05 07:00:00|6996.2|6994.4|6999.1|6996.1|6999.6|6997.7|6994.8|6992.7|435
1649142300000|2022-04-05 07:05:00|6999.2|6996.2|6998.4|6996.6|7000.3|6997.9|6998|6995.6|421
1649142600000|2022-04-05 07:10:00|6998.6|6996.8|6998.6|6996.8|7001|6998.6|6997.6|6995.1|407
1649142900000|2022-04-05 07:15:00|6998.7|6996.9|7004.7|7001.7|7004.8|7002.5|6998.4|6996.6|385
1649143200000|2022-04-05 07:20:00|7004.6|7001.6|7005.8|7002.8|7006.4|7004|7004.5|7001.5|419
1649143500000|2022-04-05 07:25:00|7005.9|7002.9|7003.5|7000.5|7006.3|7003.3|7002.4|7000|403
1649143800000|2022-04-05 07:30:00|7003.4|7000.4|6996.8|6993.8|7003.4|7000.7|6994.5|6992.1|491
1649144100000|2022-04-05 07:35:00|6996.7|6993.7|6996.8|6995|6999.1|6997|6995.3|6992.9|362
1649144400000|2022-04-05 07:40:00|6996.9|6995.1|6997.3|6994.3|6998.2|6996.3|6994.8|6992.7|312
1649144700000|2022-04-05 07:45:00|6997|6994|6998.6|6996.8|6999.5|6997.6|6996.2|6993.8|276
1649145000000|2022-04-05 07:50:00|6998.5|6996.7|6999.6|6997.8|7000.3|6997.9|6997.1|6995.1|305
1649145300000|2022-04-05 07:55:00|6999.7|6997.9|6997.4|6994.4|7001.1|6998.7|6996|6993.7|286
1649145600000|2022-04-05 08:00:00|6996.6|6994.8|6999.6|6997.8|7000.6|6998.2|6995.8|6993.3|290
1649145900000|2022-04-05 08:05:00|6999.7|6997.9|7002.6|6999.6|7003.5|7001.1|6998.8|6996.5|343
1649146200000|2022-04-05 08:10:00|7002.7|6999.7|7003.6|7001.8|7004.5|7002|7001.9|6999.3|317
1649146500000|2022-04-05 08:15:00|7003.5|7001.7|7001.2|6999.4|7004.6|7002.8|7001.2|6998.7|298
1649146800000|2022-04-05 08:20:00|7001.1|6999.3|7001.2|6999.4|7002.8|7000.1|6998|6995.5|344
1649147100000|2022-04-05 08:25:00|7001.1|6999.3|6999|6997.2|7001.2|6999.4|6998.7|6995.9|248
1649147400000|2022-04-05 08:30:00|6998.9|6997.1|6997.3|6995.5|6999.1|6997.1|6993.7|6991.3|441
1649147700000|2022-04-05 08:35:00|6997.4|6995.6|6998.6|6995.6|6999.5|6997.4|6996.6|6994.5|266
1649148000000|2022-04-05 08:40:00|6998.7|6995.7|7000.3|6998.5|7000.9|6998.7|6996.2|6993.8|364
1649148300000|2022-04-05 08:45:00|7000.2|6998.4|7004.5|7002.7|7005.2|7003|6999.9|6997.7|302
1649148600000|2022-04-05 08:50:00|7004.6|7002.8|7008|7005|7008|7005.7|7003.7|7001.6|276
1649148900000|2022-04-05 08:55:00|7008.2|7005.2|7008.7|7006.9|7009.7|7007.5|7006.7|7004.3|381
1649149200000|2022-04-05 09:00:00|7008.8|7007|7008.6|7006.8|7009.8|7007.8|7007.9|7006.1|263
1649149500000|2022-04-05 09:05:00|7009.1|7006.1|7008.6|7006.8|7009.8|7007.7|7008|7005.7|300
1649149800000|2022-04-05 09:10:00|7008.7|7006.9|7009.3|7006.3|7010.2|7007.9|7007.6|7005.8|221
1649150100000|2022-04-05 09:15:00|7009.2|7006.2|7008.7|7006.9|7010.3|7008.5|7008.1|7006.2|214
1649150400000|2022-04-05 09:20:00|7008.8|7007|7009.9|7008.1|7010|7008.2|7008.2|7006.1|194
1649150700000|2022-04-05 09:25:00|7010|7008.2|7008.7|7005.7|7010|7008.2|7006|7003|305
1649151000000|2022-04-05 09:30:00|7008.9|7005.9|7004.5|7002.7|7009.2|7006.8|7003.9|7001.8|325
1649151300000|2022-04-05 09:35:00|7004.1|7002.3|7004.2|7002.4|7006.7|7003.7|7003.7|7001.3|359
1649151600000|2022-04-05 09:40:00|7004.3|7002.5|7005.1|7003.3|7006.3|7004.2|7002.6|7000.8|365
1649151900000|2022-04-05 09:45:00|7005.2|7003.4|7007.5|7004.5|7007.6|7005.2|7004.2|7001.6|334
1649152200000|2022-04-05 09:50:00|7007.6|7004.6|7006.1|7004.3|7007.7|7005.2|7005.8|7003.6|305
1649152500000|2022-04-05 09:55:00|7006|7004.2|7007.6|7005.8|7007.8|7005.9|7005.2|7003|274
1649152800000|2022-04-05 10:00:00|7007.4|7005.6|7005.8|7004|7008.2|7006.4|7005.7|7003.9|290
1649153100000|2022-04-05 10:05:00|7005.9|7004.1|7003.5|7001.7|7007.2|7004.8|7003.4|7001.2|339
1649153400000|2022-04-05 10:10:00|7003.4|7001.6|7002.3|7000.5|7005.2|7002.9|7002|7000.2|361
1649153700000|2022-04-05 10:15:00|7002.4|7000.6|7004.1|7001.1|7004.1|7002.3|7001.7|6999.5|295
1649154000000|2022-04-05 10:20:00|7004.2|7001.2|7002.8|7001|7004.7|7002.3|7001.5|6999|286
1649154300000|2022-04-05 10:25:00|7002.7|7000.9|6998.2|6996.4|7004.1|7001.8|6997.5|6995.6|421
1649154600000|2022-04-05 10:30:00|6998.5|6996.7|6995.8|6994|6999|6997.2|6994.7|6992.9|331
1649154900000|2022-04-05 10:35:00|6995.7|6993.9|6993.4|6991.6|6995.8|6994|6991.6|6989.7|384
1649155200000|2022-04-05 10:40:00|6993.5|6991.7|6996.7|6993.7|6996.7|6994.5|6993.1|6990.7|322
1649155500000|2022-04-05 10:45:00|6996.6|6993.6|6997.1|6995.3|6998.3|6996|6995.6|6993.1|312
1649155800000|2022-04-05 10:50:00|6997|6995.2|7000.7|6998.9|7001.7|6999.2|6996.4|6994.6|335
1649156100000|2022-04-05 10:55:00|7000.8|6999|7000.1|6998.3|7002.7|7000.6|7000|6998.2|310
1649156400000|2022-04-05 11:00:00|7000|6998.2|6998.6|6995.6|7000|6998.2|6996.8|6994.5|335
1649156700000|2022-04-05 11:05:00|6998.5|6995.5|6997.9|6996.1|6999|6996.6|6996.6|6994.3|291
1649157000000|2022-04-05 11:10:00|6997.8|6996|6998.4|6996.6|6999.1|6996.7|6996.9|6994.9|253
1649157300000|2022-04-05 11:15:00|6998.6|6996.8|7000.2|6998.4|7001.7|6999.4|6998.3|6996.5|334
1649157600000|2022-04-05 11:20:00|7000.3|6998.5|7002.7|6999.7|7002.8|6999.8|6998.7|6996.1|319
1649157900000|2022-04-05 11:25:00|7002.6|6999.6|7002.2|6999.2|7004.6|7002.2|7001|6998.6|318
1649158200000|2022-04-05 11:30:00|7002.3|6999.3|7001.8|7000|7004.7|7002.3|7001.1|6999|235
1649158500000|2022-04-05 11:35:00|7001.9|7000.1|7005.7|7002.7|7006.7|7003.7|7001.6|6999.3|227
1649158800000|2022-04-05 11:40:00|7005.9|7002.9|7003.2|7001.4|7006.7|7003.7|7002.7|7000.7|268
1649159100000|2022-04-05 11:45:00|7003.3|7001.5|7002.5|7000.7|7005.2|7002.7|7002.5|7000|274
1649159400000|2022-04-05 11:50:00|7002.4|7000.6|7006.7|7004.9|7006.8|7005|7002.4|7000|266
1649159700000|2022-04-05 11:55:00|7006.8|7005|7008|7006.2|7008.4|7006.5|7004|7002.2|268
1649160000000|2022-04-05 12:00:00|7008.1|7006.3|7006.8|7005|7008.8|7007|7006.1|7004.3|304
1649160300000|2022-04-05 12:05:00|7006.9|7005.1|7007.1|7005.3|7007.6|7005.8|7005.1|7002.9|231
1649160600000|2022-04-05 12:10:00|7007.2|7005.4|7007.3|7005.5|7008.1|7006.2|7004.2|7002.4|250
1649160900000|2022-04-05 12:15:00|7007.2|7005.4|7008.2|7005.2|7009.6|7007.4|7007.2|7005|276
1649161200000|2022-04-05 12:20:00|7008|7005|7009.4|7007.6|7010.1|7008.1|7006.8|7004.5|306
1649161500000|2022-04-05 12:25:00|7009.7|7007.9|7010.2|7007.2|7010.4|7008.6|7007.9|7006.1|243
1649161800000|2022-04-05 12:30:00|7010.3|7007.3|7005.3|7003.5|7010.3|7007.3|7005|7003.1|299
1649162100000|2022-04-05 12:35:00|7005.2|7003.4|7007|7004|7007.1|7004.9|7003.8|7001.8|256
1649162400000|2022-04-05 12:40:00|7006.7|7004.9|7008.5|7006.7|7008.7|7006.9|7005.6|7003.8|256
1649162700000|2022-04-05 12:45:00|7008.6|7006.8|7010.6|7008.8|7011|7009.2|7007.5|7005.7|321
1649163000000|2022-04-05 12:50:00|7010.7|7008.9|7014.7|7012.9|7014.8|7013|7010.6|7008.8|260
1649163300000|2022-04-05 12:55:00|7014.6|7012.8|7016.6|7014.8|7017.6|7015.1|7013.9|7011.8|313
1649163600000|2022-04-05 13:00:00|7016.9|7015.1|7017.3|7015.5|7018.4|7016.6|7015.8|7013.4|295
1649163900000|2022-04-05 13:05:00|7017.4|7015.6|7019.1|7017.3|7019.7|7017.9|7016.6|7014.8|317
1649164200000|2022-04-05 13:10:00|7019.2|7017.4|7018|7016.2|7019.8|7018|7017|7015.2|264
1649164500000|2022-04-05 13:15:00|7017.6|7015.8|7019.3|7017.5|7020|7017.9|7017.6|7015.8|345
1649164800000|2022-04-05 13:20:00|7019.6|7017.8|7019.9|7018.1|7020.9|7018.9|7018.6|7016.8|298
1649165100000|2022-04-05 13:25:00|7020|7018.2|7019.9|7018.1|7020.3|7018.5|7017.2|7014.9|271
1649165400000|2022-04-05 13:30:00|7019.7|7017.9|7025.3|7023.5|7025.5|7023.7|7019.6|7017.8|371
1649165700000|2022-04-05 13:35:00|7025.5|7023.7|7025.7|7023.9|7025.9|7024.1|7023.1|7021.2|392
1649166000000|2022-04-05 13:40:00|7025.8|7024|7028|7025|7029.1|7026.9|7025|7023.2|380
1649166300000|2022-04-05 13:45:00|7028.1|7025.1|7030.4|7028.6|7031.5|7029.3|7026|7024.2|424
1649166600000|2022-04-05 13:50:00|7030.6|7028.8|7030.2|7027.2|7030.9|7029|7028.4|7026.1|336
1649166900000|2022-04-05 13:55:00|7030.1|7028.3|7032.7|7029.7|7032.9|7029.9|7030.1|7028.3|279
1649167200000|2022-04-05 14:00:00|7032.6|7029.6|7033.3|7030.3|7035.1|7033.3|7032.2|7029.5|482
1649167500000|2022-04-05 14:05:00|7033.4|7030.4|7018.5|7015.5|7033.5|7030.5|7017.2|7014.2|670
1649167800000|2022-04-05 14:10:00|7018.4|7015.4|7001.1|6998.1|7020.6|7017.6|6998.5|6995.7|683
1649168100000|2022-04-05 14:15:00|7001|6998|6994|6992.2|7001.3|6998.3|6993.7|6991.2|710
1649168400000|2022-04-05 14:20:00|6994.8|6991.8|6988.3|6985.3|6995.3|6992.9|6985.7|6982.7|671
1649168700000|2022-04-05 14:25:00|6988.9|6985.9|6991.5|6988.5|6992.9|6989.9|6986.9|6983.9|623
1649169000000|2022-04-05 14:30:00|6991.4|6988.4|6987.9|6986.1|6999.7|6997.7|6987.9|6986.1|535
1649169300000|2022-04-05 14:35:00|6987.8|6986|6984.7|6981.7|6990.1|6987.7|6982.6|6979.9|588
1649169600000|2022-04-05 14:40:00|6984.6|6981.6|6976.9|6973.9|6987.6|6985.3|6976|6973.8|555
1649169900000|2022-04-05 14:45:00|6976.7|6974.9|6981.3|6978.3|6982.8|6980.2|6972.9|6970.1|561
1649170200000|2022-04-05 14:50:00|6981.2|6978.2|6988.3|6986.5|6990.6|6988.2|6980.6|6977.8|569
1649170500000|2022-04-05 14:55:00|6988.2|6986.4|6985.8|6984|6990.8|6988.3|6985.7|6983.2|574
1649170800000|2022-04-05 15:00:00|6986|6984.2|6984.1|6981.1|6989.9|6987.7|6982.3|6979.8|510
1649171100000|2022-04-05 15:05:00|6983.5|6981.7|6983.3|6980.3|6985.4|6982.8|6981.3|6978.7|555
1649171400000|2022-04-05 15:10:00|6983.2|6980.2|6980.1|6977.1|6983.5|6981.1|6977.4|6975|384
1649171700000|2022-04-05 15:15:00|6980|6977|6981.4|6978.4|6982.4|6979.9|6977|6974.7|436
1649172000000|2022-04-05 15:20:00|6980.4|6978.6|6980.8|6979|6985.5|6982.8|6980.2|6977.7|416
1649172300000|2022-04-05 15:25:00|6980.7|6978.9|6978.8|6977|6982|6980.1|6978.3|6976.1|404
1649172600000|2022-04-05 15:30:00|6979|6977.2|6982.3|6980.5|6982.7|6980.8|6978|6975.4|440
1649172900000|2022-04-05 15:35:00|6982.4|6980.6|6979.9|6978.1|6983.5|6981.2|6979|6976.7|403
1649173200000|2022-04-05 15:40:00|6979.8|6978|6974.8|6973|6980.1|6978.3|6974.2|6971.8|336
1649173500000|2022-04-05 15:45:00|6974.9|6973.1|6969.1|6967.3|6974.9|6973.1|6966.8|6964.3|465
1649173800000|2022-04-05 15:50:00|6969.2|6967.4|6968.3|6966.5|6970.5|6968|6966|6963.8|446
1649174100000|2022-04-05 15:55:00|6968.2|6966.4|6966.7|6964.9|6970.4|6968.1|6964.8|6962.9|400
1649174400000|2022-04-05 16:00:00|6966.8|6965|6959.3|6957.5|6970.2|6967.8|6958.1|6955.8|459
1649174700000|2022-04-05 16:05:00|6959.7|6957.9|6959.7|6957.9|6962.4|6960.3|6958.8|6956.4|441
1649175000000|2022-04-05 16:10:00|6959.6|6957.8|6959.9|6958.1|6962.6|6959.9|6957.9|6955.5|365
1649175300000|2022-04-05 16:15:00|6959.8|6958|6960.6|6958.8|6962.6|6960.7|6959.8|6957.6|337
1649175600000|2022-04-05 16:20:00|6960.7|6958.9|6958.9|6957.1|6962.6|6959.8|6957.5|6955.2|307
1649175900000|2022-04-05 16:25:00|6959|6957.2|6960.8|6959|6962|6959.8|6958.6|6956.4|319
1649176200000|2022-04-05 16:30:00|6960.7|6958.9|6962|6959|6962.2|6959.8|6959.9|6957.5|349
1649176500000|2022-04-05 16:35:00|6962.1|6959.1|6962.3|6960.5|6962.4|6960.6|6959.9|6958|249
1649176800000|2022-04-05 16:40:00|6962.2|6960.4|6959.9|6958.1|6962.2|6960.4|6959.7|6957.3|262
1649177100000|2022-04-05 16:45:00|6960|6958.2|6958.9|6955.9|6960.9|6958.8|6957.3|6955.5|296
1649177400000|2022-04-05 16:50:00|6958.4|6956.6|6959.6|6957.8|6960.8|6958.6|6957.3|6955.5|289
1649177700000|2022-04-05 16:55:00|6959.7|6957.9|6962.5|6960.7|6962.5|6960.7|6958.9|6956.7|249
1649178000000|2022-04-05 17:00:00|6962.6|6960.8|6963.9|6962.1|6964.6|6962.8|6961.9|6960.1|229
1649178300000|2022-04-05 17:05:00|6963.8|6962|6968.7|6965.7|6968.7|6965.7|6963.7|6961.9|274
1649178600000|2022-04-05 17:10:00|6968.9|6965.9|6968.4|6966.6|6969.6|6967|6966.5|6964.4|331
1649178900000|2022-04-05 17:15:00|6968.3|6966.5|6968.8|6967|6970.1|6967.8|6967.3|6964.8|269
1649179200000|2022-04-05 17:20:00|6969|6967.2|6969.7|6967.9|6971.1|6969.3|6968.4|6966.3|230
1649179500000|2022-04-05 17:25:00|6969.8|6968|6970.3|6968.5|6971.3|6969.5|6969.1|6966.8|257
1649179800000|2022-04-05 17:30:00|6970.5|6968.7|6966.1|6964.3|6970.5|6968.7|6965.9|6964.1|214
1649180100000|2022-04-05 17:35:00|6966.5|6964.7|6967.2|6965.4|6968.9|6967.1|6966|6964.2|223
1649180400000|2022-04-05 17:40:00|6967.3|6965.5|6964.5|6962.7|6967.6|6965.8|6964.1|6961.9|281
1649180700000|2022-04-05 17:45:00|6964.4|6962.6|6961.5|6959.7|6965|6963.2|6960.9|6959.1|283
1649181000000|2022-04-05 17:50:00|6961.4|6959.6|6961.3|6959.5|6963.3|6961.5|6960.8|6958.7|243
1649181300000|2022-04-05 17:55:00|6961.4|6959.6|6963.2|6961.4|6963.9|6961.9|6961|6959.2|236
1649181600000|2022-04-05 18:00:00|6963.3|6961.5|6964.2|6962.4|6965.6|6963.4|6962|6960.2|338
1649181900000|2022-04-05 18:05:00|6964.1|6962.3|6963.8|6962|6964.4|6962.5|6962.6|6960.8|313
1649182200000|2022-04-05 18:10:00|6963.9|6962.1|6963.3|6961.5|6965.1|6962.8|6963|6960.9|304
1649182500000|2022-04-05 18:15:00|6963.5|6961.7|6963.2|6961.4|6964.3|6962|6961.9|6959.5|318
1649182800000|2022-04-05 18:20:00|6963.1|6961.3|6961.8|6958.8|6963.6|6961.4|6960.5|6958.7|348
1649183100000|2022-04-05 18:25:00|6961.9|6958.9|6959.2|6957.4|6963.5|6961|6958.3|6956.5|311
1649183400000|2022-04-05 18:30:00|6959.3|6957.5|6957.8|6956|6960|6958.2|6957.6|6955.4|320
1649183700000|2022-04-05 18:35:00|6957.9|6956.1|6958|6956.2|6960.3|6958.5|6957.7|6955.9|297
1649184000000|2022-04-05 18:40:00|6958.1|6956.3|6958.9|6957.1|6959.6|6957.4|6957.3|6955.2|288
1649184300000|2022-04-05 18:45:00|6959|6957.2|6959|6957.2|6959.6|6957.4|6957.7|6955.5|329
1649184600000|2022-04-05 18:50:00|6959.1|6957.3|6962.5|6959.5|6962.5|6959.8|6959.1|6957|316
1649184900000|2022-04-05 18:55:00|6962.4|6959.4|6965|6961|6966.1|6962.1|6961.4|6958.7|420
1649185200000|2022-04-05 19:00:00|6964.7|6960.7|6960.4|6958.6|6971.4|6967.4|6960.1|6958.3|390
1649185500000|2022-04-05 19:05:00|6960.5|6958.7|6952.9|6951.1|6960.5|6958.7|6952.8|6951|246
1649185800000|2022-04-05 19:10:00|6953|6951.2|6948.7|6945.7|6955.3|6952.3|6947.9|6945.4|275
1649186100000|2022-04-05 19:15:00|6947.8|6946|6948.3|6945.3|6950|6947.4|6947.8|6945.3|285
1649186400000|2022-04-05 19:20:00|6948.4|6945.4|6942|6939|6948.4|6945.6|6935.7|6933.1|457
1649186700000|2022-04-05 19:25:00|6941.9|6940.1|6940.2|6937.2|6942.7|6940.1|6935.3|6932.3|443
1649187000000|2022-04-05 19:30:00|6940.1|6937.1|6938.6|6936.8|6941.3|6938.9|6938.5|6936.1|272
1649187300000|2022-04-05 19:35:00|6938.5|6936.7|6940.5|6938.7|6940.5|6938.7|6937.8|6935.5|293
1649187600000|2022-04-05 19:40:00|6940.4|6938.6|6941.6|6939.8|6942.5|6940.1|6939.7|6937.9|274
1649187900000|2022-04-05 19:45:00|6941.7|6939.9|6939.5|6937.7|6942.2|6939.9|6938.5|6936.7|267
1649188200000|2022-04-05 19:50:00|6939.6|6937.8|6942.4|6940.6|6942.8|6941|6939|6937.2|365
1649188500000|2022-04-05 19:55:00|6942.5|6940.7|6944.4|6942.6|6944.7|6942.9|6942.5|6940.7|315
1649188800000|2022-04-05 20:00:00|6944.7|6942.9|6946.6|6943.6|6946.7|6944.1|6944.6|6942|202
1649189100000|2022-04-05 20:05:00|6946.4|6943.4|6946.3|6943.3|6946.6|6943.9|6945.2|6942.2|141
1649189400000|2022-04-05 20:10:00|6945.6|6943.8|6944.3|6941.3|6946.4|6944.1|6943.4|6940.9|179
1649189700000|2022-04-05 20:15:00|6943|6941.2|6945.3|6942.3|6946.3|6943.8|6942.8|6940.5|133
1649190000000|2022-04-05 20:20:00|6945.4|6942.4|6945.5|6942.5|6946.2|6943.2|6944.8|6942.1|142
1649190300000|2022-04-05 20:25:00|6945.4|6942.4|6946.9|6943.9|6947|6944.5|6945.4|6942.4|105
1649190600000|2022-04-05 20:30:00|6946.8|6943.8|6944.3|6941.3|6946.9|6944.3|6944|6941.2|154
1649190900000|2022-04-05 20:35:00|6944.4|6941.4|6944.7|6941.7|6944.8|6941.9|6941.7|6939.7|152
1649191200000|2022-04-05 20:40:00|6944.9|6941.9|6945.6|6942.6|6945.7|6943.2|6944.1|6941.4|81
1649191500000|2022-04-05 20:45:00|6945.3|6942.3|6944.2|6941.2|6945.7|6942.7|6943.6|6940.6|151
1649191800000|2022-04-05 20:50:00|6944.1|6941.1|6944.8|6941.8|6945.3|6942.3|6943.6|6940.6|134
1649192100000|2022-04-05 20:55:00|6944.9|6941.9|6948.9|6944.9|6954.6|6950.6|6944.9|6941.9|259
1649192400000|2022-04-05 21:00:00|6952.5|6948.5|6951.7|6947.7|6959.1|6955.1|6951|6947|167
1649192700000|2022-04-05 21:05:00|6953.8|6949.8|6952.8|6948.8|6957.1|6953.1|6949.9|6945.9|177
1649193000000|2022-04-05 21:10:00|6952.9|6948.9|6954.7|6950.7|6955.7|6951.7|6941.2|6937.2|230
1649193300000|2022-04-05 21:15:00|6954.2|6950.2|6947.9|6943.9|6958.6|6954.6|6945.9|6941.9|296
1649193600000|2022-04-05 21:20:00|6949.6|6945.6|6944.2|6940.2|6954.3|6950.3|6938.9|6934.9|152
1649193900000|2022-04-05 21:25:00|6947.2|6943.2|6947.6|6943.6|6954|6950|6944.9|6940.9|92
1649194200000|2022-04-05 21:30:00|6951.3|6947.3|6951.7|6947.7|6954.4|6950.4|6947.6|6943.6|270
1649194500000|2022-04-05 21:35:00|6953.1|6949.1|6945.2|6941.2|6953.1|6949.1|6944.7|6940.7|217
1649194800000|2022-04-05 21:40:00|6948.4|6944.4|6945.9|6941.9|6949.4|6945.4|6943.6|6939.6|99
1649195100000|2022-04-05 21:45:00|6946.6|6942.6|6947.5|6943.5|6948.2|6944.2|6937.8|6933.8|266
1649195400000|2022-04-05 21:50:00|6947.6|6943.6|6944.7|6940.7|6947.7|6943.7|6944.2|6940.2|244
1649195700000|2022-04-05 21:55:00|6944.6|6940.6|6945.7|6941.7|6946.1|6942.1|6944|6940|184
1649196000000|2022-04-05 22:00:00|6946.1|6942.1|6948.5|6944.5|6950.4|6946.4|6946|6942|277
1649196300000|2022-04-05 22:05:00|6948.6|6944.6|6949.4|6945.4|6949.8|6945.8|6947.3|6943.3|185
1649196600000|2022-04-05 22:10:00|6949.3|6945.3|6948.4|6944.6|6949.3|6945.3|6947.8|6943.8|161
1649196900000|2022-04-05 22:15:00|6948.5|6944.5|6948.6|6945.5|6949|6945.6|6947.6|6943.7|211
1649197200000|2022-04-05 22:20:00|6948.7|6945.3|6947.4|6943.9|6948.9|6945.4|6946.6|6943.2|177
1649197500000|2022-04-05 22:25:00|6947.8|6943.8|6947.3|6944.3|6948.1|6944.6|6946.2|6943.2|177
1649197800000|2022-04-05 22:30:00|6947.4|6944.4|6949.2|6946.2|6949.3|6946.3|6946.9|6943.9|136
1649198100000|2022-04-05 22:35:00|6949.3|6946.3|6948.3|6945.3|6949.4|6946.4|6948|6945|94
1649198400000|2022-04-05 22:40:00|6948.4|6945.4|6949.5|6946.5|6950.4|6947|6948.3|6945.3|98
1649198700000|2022-04-05 22:45:00|6949.7|6946.7|6950.1|6947.1|6950.9|6947.9|6949.4|6946.3|96
1649199000000|2022-04-05 22:50:00|6950.2|6947.2|6950.9|6947.9|6951.1|6948.1|6948.8|6945.8|120
1649199300000|2022-04-05 22:55:00|6951|6948|6951|6948|6951.3|6948.3|6949.8|6946.8|77
1649199600000|2022-04-05 23:00:00|6951.4|6948.4|6950.9|6947.9|6951.4|6948.4|6950|6947|101
1649199900000|2022-04-05 23:05:00|6951|6948|6951.5|6948.5|6952|6949.7|6949.5|6946.5|191
1649200200000|2022-04-05 23:10:00|6951.4|6948.4|6952.1|6949.1|6953.4|6951|6951.3|6948.4|146
1649200500000|2022-04-05 23:15:00|6952|6949|6951.7|6948.7|6952.4|6949.6|6951.2|6948.2|162
1649200800000|2022-04-05 23:20:00|6951.8|6948.8|6946.4|6943.4|6951.8|6948.8|6945.9|6942.9|150
1649201100000|2022-04-05 23:25:00|6946.3|6943.3|6947|6944|6948|6945.5|6945.7|6943.2|104
1649201400000|2022-04-05 23:30:00|6947.1|6944.1|6948.9|6945.9|6949.1|6946.1|6946.7|6943.9|104
1649201700000|2022-04-05 23:35:00|6949|6946|6949.5|6946.5|6949.5|6946.5|6948.3|6945.3|128
1649202000000|2022-04-05 23:40:00|6949.4|6946.4|6950.3|6947.3|6950.6|6947.6|6947.7|6945|131
1649202300000|2022-04-05 23:45:00|6950.1|6947.1|6950.7|6947.7|6950.9|6947.9|6949.7|6946.7|190
1649202600000|2022-04-05 23:50:00|6950.6|6947.6|6951|6948|6952.2|6949.7|6950.3|6947.4|195
1649202900000|2022-04-05 23:55:00|6951.1|6948.1|6948.5|6945.5|6951.7|6948.7|6948.1|6945.1|180
1649203200000|2022-04-06 00:00:00|6948.6|6945.6|6951.2|6948.2|6952.5|6950|6948.4|6945.6|405
1649203500000|2022-04-06 00:05:00|6951.1|6948.1|6950.7|6948.9|6952.6|6950.3|6950.6|6948.1|258
1649203800000|2022-04-06 00:10:00|6950.8|6949|6951.6|6948.6|6952.3|6949.8|6950.2|6947.9|283
1649204100000|2022-04-06 00:15:00|6951.5|6948.5|6953.8|6950.8|6954.3|6951.8|6950.5|6948.1|229
1649204400000|2022-04-06 00:20:00|6953.7|6950.7|6954.5|6951.5|6954.8|6953|6953|6950.6|175
1649204700000|2022-04-06 00:25:00|6954.6|6951.6|6952.1|6949.1|6954.7|6952.3|6950.4|6947.9|258
1649205000000|2022-04-06 00:30:00|6951.6|6949.8|6950.7|6948.9|6952.2|6950.2|6949|6946.5|229
1649205300000|2022-04-06 00:35:00|6950.8|6949|6953.7|6951.9|6954.1|6952|6950.7|6948.7|222
1649205600000|2022-04-06 00:40:00|6953.6|6951.8|6954.7|6951.7|6954.9|6952.5|6952.7|6950.9|250
1649205900000|2022-04-06 00:45:00|6954.6|6951.6|6952.2|6950.4|6955.2|6953.4|6952.2|6950|286
1649206200000|2022-04-06 00:50:00|6952.1|6950.3|6950.1|6947.1|6952.2|6950.4|6945.4|6942.4|406
1649206500000|2022-04-06 00:55:00|6949.3|6946.3|6946.5|6943.5|6949.4|6946.6|6945.4|6943.2|361
1649206800000|2022-04-06 01:00:00|6946.6|6943.6|6945.2|6943.4|6947.7|6945.5|6945.2|6943|309
1649207100000|2022-04-06 01:05:00|6945.3|6943.5|6943.7|6941.9|6945.3|6943.5|6940.2|6937.9|297
1649207400000|2022-04-06 01:10:00|6943.8|6942|6942.9|6939.9|6944.5|6942.1|6940.3|6937.4|358
1649207700000|2022-04-06 01:15:00|6942.8|6939.8|6946.1|6944.3|6947.2|6945.2|6942.3|6939.8|364
1649208000000|2022-04-06 01:20:00|6946.2|6944.4|6947.8|6946|6949.6|6947.6|6945.6|6943.8|251
1649208300000|2022-04-06 01:25:00|6947.7|6945.9|6950.6|6947.6|6950.7|6948.6|6947.6|6945.4|270
1649208600000|2022-04-06 01:30:00|6950.7|6947.7|6947|6945.2|6951.1|6948.7|6946.6|6944.4|314
1649208900000|2022-04-06 01:35:00|6947.7|6945.9|6948|6946.2|6949.8|6947.4|6945.8|6943.1|328
1649209200000|2022-04-06 01:40:00|6947.9|6946.1|6947.6|6944.6|6948.4|6946.1|6944.3|6941.9|313
1649209500000|2022-04-06 01:45:00|6947.5|6944.5|6944.5|6942.7|6947.6|6944.9|6941.9|6939|426
1649209800000|2022-04-06 01:50:00|6945.1|6942.1|6943.4|6941.6|6945.5|6943.7|6943.1|6941.1|287
1649210100000|2022-04-06 01:55:00|6943.3|6941.5|6939.6|6936.6|6944.6|6942.4|6938.1|6935.1|314
1649210400000|2022-04-06 02:00:00|6940|6937|6935.2|6933.4|6941.6|6939|6935.2|6932.9|380
1649210700000|2022-04-06 02:05:00|6935.3|6933.5|6937.4|6935.6|6937.9|6936.1|6935.3|6933.4|302
1649211000000|2022-04-06 02:10:00|6937.5|6935.7|6937.5|6935.7|6940|6937.6|6937.2|6934.9|254
1649211300000|2022-04-06 02:15:00|6937.6|6935.8|6938.5|6935.5|6939|6936.4|6936.8|6934.9|188
1649211600000|2022-04-06 02:20:00|6938.4|6935.4|6940.2|6938.4|6941.4|6939.2|6937.1|6935.1|208
1649211900000|2022-04-06 02:25:00|6940.3|6938.5|6940.1|6938.3|6941.7|6939.9|6939.2|6937.4|275
1649212200000|2022-04-06 02:30:00|6940|6938.2|6940.2|6938.4|6942.7|6939.8|6939.7|6937.5|283
1649212500000|2022-04-06 02:35:00|6940.3|6938.5|6940.4|6938.6|6941.6|6939.4|6938.9|6936.5|307
1649212800000|2022-04-06 02:40:00|6940.5|6938.7|6943.5|6940.5|6944.6|6942.2|6939.9|6937.6|407
1649213100000|2022-04-06 02:45:00|6943.4|6940.4|6940.9|6937.9|6943.9|6941.5|6940.3|6937.3|398
1649213400000|2022-04-06 02:50:00|6940.7|6937.7|6940.3|6938.5|6942.3|6940.5|6939.4|6936.9|364
1649213700000|2022-04-06 02:55:00|6940.2|6938.4|6938.1|6936.3|6940.2|6938.4|6937|6934.9|264
1649214000000|2022-04-06 03:00:00|6938.5|6936.7|6939.9|6938.1|6940.2|6938.3|6938|6935.8|227
1649214300000|2022-04-06 03:05:00|6939.8|6938|6936.8|6935|6940.9|6939.1|6936.6|6934.8|226
1649214600000|2022-04-06 03:10:00|6936.9|6935.1|6939.7|6936.7|6939.7|6937.2|6936.6|6934.8|271
1649214900000|2022-04-06 03:15:00|6939.6|6936.6|6941.8|6940|6941.9|6940.1|6939.2|6936.6|214
1649215200000|2022-04-06 03:20:00|6941.9|6940.1|6938.9|6937.1|6942|6940.1|6938.9|6936.9|243
1649215500000|2022-04-06 03:25:00|6939|6937.2|6940.5|6937.5|6940.7|6938.6|6938.4|6936.6|205
1649215800000|2022-04-06 03:30:00|6940.6|6937.6|6940.2|6938.4|6941.6|6939.5|6939.4|6937.4|194
1649216100000|2022-04-06 03:35:00|6940.8|6937.8|6941.5|6938.5|6941.5|6939.6|6939.5|6937.3|220
1649216400000|2022-04-06 03:40:00|6940.9|6939.1|6939.8|6938|6942.2|6939.8|6939.8|6937.5|190
1649216700000|2022-04-06 03:45:00|6939.9|6938.1|6940.8|6939|6940.9|6939.1|6939.6|6937.5|139
1649217000000|2022-04-06 03:50:00|6941.5|6938.5|6944.9|6941.9|6946.7|6944.6|6940.5|6938.3|310
1649217300000|2022-04-06 03:55:00|6944.3|6942.5|6944.4|6941.4|6945.2|6943|6943|6940.8|243
1649217600000|2022-04-06 04:00:00|6944.5|6941.5|6941.5|6939.7|6944.5|6941.7|6941.4|6938.9|178
1649217900000|2022-04-06 04:05:00|6941.6|6939.8|6940.5|6938.7|6942.4|6940.1|6940.4|6938|190
1649218200000|2022-04-06 04:10:00|6940.3|6938.5|6942.6|6940.8|6943.1|6940.9|6940.2|6938.4|175
1649218500000|2022-04-06 04:15:00|6942.5|6940.7|6942.4|6940.6|6944.7|6942.5|6942.2|6940.4|170
1649218800000|2022-04-06 04:20:00|6942.3|6940.5|6942.3|6940.5|6943.1|6941.1|6941.9|6939.5|93
1649219100000|2022-04-06 04:25:00|6942.4|6940.6|6943.2|6940.2|6943.3|6941.1|6941.3|6939.5|163
1649219400000|2022-04-06 04:30:00|6943.1|6940.1|6941.6|6938.6|6943.2|6940.9|6939.5|6937|188
1649219700000|2022-04-06 04:35:00|6941.5|6938.5|6942.1|6939.1|6943.2|6940.8|6940.9|6938.5|122
1649220000000|2022-04-06 04:40:00|6942.2|6939.2|6942.6|6940.8|6943.7|6941.1|6941.2|6939|217
1649220300000|2022-04-06 04:45:00|6942.7|6940.9|6941.5|6939.7|6943.3|6941|6941.3|6939.5|210
1649220600000|2022-04-06 04:50:00|6941.6|6939.8|6941.7|6939.9|6942.8|6940.9|6941.1|6938.7|134
1649220900000|2022-04-06 04:55:00|6941.8|6940|6942.7|6940.9|6942.9|6941.1|6940.9|6939.1|140
1649221200000|2022-04-06 05:00:00|6942.8|6941|6944.7|6942.9|6945.3|6943.5|6942.7|6940.9|234
1649221500000|2022-04-06 05:05:00|6944.6|6942.8|6946.4|6944.6|6947.3|6945.5|6943.6|6941.5|172
1649221800000|2022-04-06 05:10:00|6946.5|6944.7|6944.2|6942.4|6947.8|6946|6944.1|6941.9|170
1649222100000|2022-04-06 05:15:00|6944.1|6942.3|6946.4|6944.6|6946.7|6944.9|6944.1|6942.1|166
1649222400000|2022-04-06 05:20:00|6946.3|6944.5|6945.5|6943.7|6946.4|6944.6|6944.4|6942.6|144
1649222700000|2022-04-06 05:25:00|6945.6|6943.8|6943.2|6941.4|6945.6|6943.8|6943.1|6940.8|134
1649223000000|2022-04-06 05:30:00|6943.1|6941.3|6945.1|6943.3|6946|6943.8|6942.5|6940.7|198
1649223300000|2022-04-06 05:35:00|6945.2|6943.4|6944.9|6943.1|6946.5|6944.5|6944.8|6942.5|201
1649223600000|2022-04-06 05:40:00|6944.8|6943|6946.1|6944.3|6947.6|6945.6|6944.7|6942.9|228
1649223900000|2022-04-06 05:45:00|6946|6944.2|6946|6943|6946.7|6944.9|6945.1|6942.9|158
1649224200000|2022-04-06 05:50:00|6944.9|6943.1|6943.1|6940.1|6945.9|6943.3|6942|6939.8|201
1649224500000|2022-04-06 05:55:00|6943.2|6940.2|6940|6937|6944.1|6941.7|6939.5|6936.8|288
1649224800000|2022-04-06 06:00:00|6940.1|6937.1|6944.1|6941.1|6945.3|6942.3|6938.9|6936.4|399
1649225100000|2022-04-06 06:05:00|6943.9|6940.9|6939.3|6937.5|6944.1|6941.9|6939.1|6936.8|299
1649225400000|2022-04-06 06:10:00|6939.9|6936.9|6943.2|6940.2|6943.8|6941.4|6939.1|6936.9|349
1649225700000|2022-04-06 06:15:00|6943.1|6940.1|6944.1|6941.1|6945.7|6943.1|6941|6938.6|267
1649226000000|2022-04-06 06:20:00|6944|6941|6944.1|6942.3|6944.7|6942.5|6942.8|6940.4|243
1649226300000|2022-04-06 06:25:00|6944.2|6942.4|6944.3|6942.5|6944.5|6942.7|6943|6941.2|197
1649226600000|2022-04-06 06:30:00|6944.4|6942.6|6945.3|6943.5|6946.6|6944.3|6942.4|6940.6|351
1649226900000|2022-04-06 06:35:00|6945.2|6943.4|6948.1|6946.3|6948.8|6946.5|6944.6|6942.5|368
1649227200000|2022-04-06 06:40:00|6948.4|6946.6|6951.5|6948.5|6952|6949.8|6947.8|6945.5|347
1649227500000|2022-04-06 06:45:00|6950.4|6948.6|6949.7|6947.9|6952.6|6950.3|6949.6|6947.8|270
1649227800000|2022-04-06 06:50:00|6949.3|6947.5|6948.2|6945.2|6950.7|6948.6|6946.4|6944.1|290
1649228100000|2022-04-06 06:55:00|6947.7|6945.9|6949.1|6946.1|6950.3|6948|6947.5|6945.2|359
1649228400000|2022-04-06 07:00:00|6949.2|6946.2|6956.9|6953.9|6960.4|6957.9|6949.1|6946.1|519
1649228700000|2022-04-06 07:05:00|6957|6954|6957.4|6955.6|6958.8|6956.9|6953.6|6951.1|424
1649229000000|2022-04-06 07:10:00|6957.6|6955.8|6957|6955.2|6960.2|6957.6|6955.8|6953.4|417
1649229300000|2022-04-06 07:15:00|6957.4|6955.6|6959.2|6957.4|6960.7|6958.8|6956.9|6955.1|341
1649229600000|2022-04-06 07:20:00|6959.1|6957.3|6956.6|6954.8|6960.6|6958.8|6955.6|6953.8|311
1649229900000|2022-04-06 07:25:00|6956.7|6954.9|6962.5|6959.5|6963.1|6961.2|6956.7|6954.6|377
1649230200000|2022-04-06 07:30:00|6962|6960.2|6957.5|6955.7|6964.5|6962.2|6957.2|6955.4|385
1649230500000|2022-04-06 07:35:00|6957.9|6956.1|6955.4|6953.6|6960.6|6958.2|6955.1|6952.6|444
1649230800000|2022-04-06 07:40:00|6955.5|6953.7|6958.1|6956.3|6960.1|6957.9|6955.4|6953.3|425
1649231100000|2022-04-06 07:45:00|6958.5|6956.7|6959.4|6957.6|6961.8|6959.5|6957.7|6955.5|409
1649231400000|2022-04-06 07:50:00|6959.3|6957.5|6956.8|6955|6959.4|6957.6|6956.4|6954.6|312
1649231700000|2022-04-06 07:55:00|6956.7|6954.9|6954.9|6953.1|6957|6955.2|6954.4|6952|401
1649232000000|2022-04-06 08:00:00|6954.8|6953|6956.8|6955|6957.7|6955.7|6952.6|6950.8|401
1649232300000|2022-04-06 08:05:00|6956.6|6954.8|6959.3|6957.5|6959.9|6958.1|6956|6954|322
1649232600000|2022-04-06 08:10:00|6959.2|6957.4|6955.8|6954|6960.1|6958|6955.8|6954|360
1649232900000|2022-04-06 08:15:00|6955.7|6953.9|6956.5|6954.7|6958.6|6956.7|6955.6|6953.3|438
1649233200000|2022-04-06 08:20:00|6956.7|6954.9|6955.2|6953.4|6958.7|6956.9|6954.4|6952.6|435
1649233500000|2022-04-06 08:25:00|6955.1|6953.3|6955|6953.2|6955.5|6953.4|6952.8|6949.8|346
1649233800000|2022-04-06 08:30:00|6955.1|6953.3|6948.9|6947.1|6955.1|6953.3|6948.9|6946.7|370
1649234100000|2022-04-06 08:35:00|6948.8|6947|6954.1|6952.3|6954.2|6952.4|6948.5|6946.4|400
1649234400000|2022-04-06 08:40:00|6954.2|6952.4|6952.9|6951.1|6955.4|6953.6|6952.4|6950.5|333
1649234700000|2022-04-06 08:45:00|6952.8|6951|6958.1|6955.1|6959.7|6956.7|6952.5|6950.7|379
1649235000000|2022-04-06 08:50:00|6958|6955|6956.4|6954.6|6958.8|6956.3|6955.5|6953.7|341
1649235300000|2022-04-06 08:55:00|6956.3|6954.5|6955.7|6952.7|6957.1|6954.5|6953.5|6951.6|341
1649235600000|2022-04-06 09:00:00|6955.6|6952.6|6955.1|6952.1|6957.5|6955.2|6954.1|6951.6|448
1649235900000|2022-04-06 09:05:00|6955.3|6952.3|6958|6956.2|6958.6|6956.5|6954.4|6952.2|295
1649236200000|2022-04-06 09:10:00|6957.9|6956.1|6961.4|6959.6|6963.2|6961.4|6957.9|6955.5|444
1649236500000|2022-04-06 09:15:00|6961.2|6959.4|6958.6|6956.8|6962.1|6959.7|6958.5|6956|324
1649236800000|2022-04-06 09:20:00|6958.5|6956.7|6957.9|6956.1|6959.9|6957.6|6957|6955.2|328
1649237100000|2022-04-06 09:25:00|6958|6956.2|6958.4|6956.6|6958.8|6956.9|6957.5|6955.4|250
1649237400000|2022-04-06 09:30:00|6958.2|6956.4|6961|6959.2|6961.5|6959.7|6957.8|6956|185
1649237700000|2022-04-06 09:35:00|6960.9|6959.1|6959|6957.2|6961.5|6959.7|6958.4|6956.6|306
1649238000000|2022-04-06 09:40:00|6958.8|6957|6961.2|6958.2|6962.9|6960.7|6958.8|6957|313
1649238300000|2022-04-06 09:45:00|6960.2|6958.4|6963.8|6962|6964.2|6962|6959.6|6957.6|330
1649238600000|2022-04-06 09:50:00|6963.6|6961.8|6964.6|6962.8|6966.1|6963.7|6963.4|6961.1|238
1649238900000|2022-04-06 09:55:00|6964.7|6962.9|6966.9|6965.1|6967.8|6966|6964.3|6962.5|249
1649239200000|2022-04-06 10:00:00|6966.8|6965|6967.8|6964.8|6968.8|6965.8|6966|6963.6|370
1649239500000|2022-04-06 10:05:00|6967.7|6964.7|6964.3|6961.3|6968.3|6965.8|6963.5|6960.9|318
1649239800000|2022-04-06 10:10:00|6964.2|6961.2|6961.3|6958.3|6964.4|6961.8|6961|6958|321
1649240100000|2022-04-06 10:15:00|6961.2|6958.2|6958.4|6955.4|6962.1|6959.4|6958|6955.3|431
1649240400000|2022-04-06 10:20:00|6958.3|6955.3|6955.2|6952.2|6958.7|6955.9|6953.5|6950.9|409
1649240700000|2022-04-06 10:25:00|6955.1|6952.1|6953|6950|6955.3|6952.8|6951.9|6949.7|391
1649241000000|2022-04-06 10:30:00|6952.7|6949.7|6952.2|6950.4|6952.9|6950.6|6950.6|6948.7|301
1649241300000|2022-04-06 10:35:00|6952|6950.2|6952.6|6950.8|6954.1|6951.7|6951.6|6949|229
1649241600000|2022-04-06 10:40:00|6952.7|6950.9|6952|6950.2|6953.7|6951.7|6951.5|6949.3|301
1649241900000|2022-04-06 10:45:00|6951.9|6950.1|6950.6|6948.8|6952.5|6950.1|6949.2|6946.8|260
1649242200000|2022-04-06 10:50:00|6950.7|6948.9|6952.6|6950.8|6953.5|6951.2|6950.3|6948.1|289
1649242500000|2022-04-06 10:55:00|6952.5|6950.7|6954.7|6952.9|6954.7|6952.9|6952.2|6949.8|329
1649242800000|2022-04-06 11:00:00|6954.6|6952.8|6954.4|6952.6|6956|6954.2|6953.7|6951.4|346
1649243100000|2022-04-06 11:05:00|6954.5|6952.7|6951.5|6948.5|6954.5|6952.7|6949.7|6947.9|356
1649243400000|2022-04-06 11:10:00|6951.4|6948.4|6948.6|6945.6|6951.6|6949.4|6948.2|6945.4|349
1649243700000|2022-04-06 11:15:00|6948.5|6945.5|6948.6|6945.6|6948.9|6946.1|6946.1|6943.6|393
1649244000000|2022-04-06 11:20:00|6948.7|6945.7|6948.9|6945.9|6949.5|6947.1|6948|6945.4|295
1649244300000|2022-04-06 11:25:00|6948.8|6945.8|6949|6946|6949.6|6946.9|6947.9|6945.3|270
1649244600000|2022-04-06 11:30:00|6949.1|6946.1|6950.9|6949.1|6951.5|6949.2|6948.2|6945.4|324
1649244900000|2022-04-06 11:35:00|6951|6949.2|6952.9|6951.1|6953.8|6952|6950.5|6948.7|294
1649245200000|2022-04-06 11:40:00|6952.8|6951|6950.4|6948.6|6953.5|6951.2|6949|6947.2|245
1649245500000|2022-04-06 11:45:00|6950.3|6948.5|6950|6947|6951|6949|6948.3|6946|290
1649245800000|2022-04-06 11:50:00|6950.1|6947.1|6948.6|6946.8|6950.1|6948.2|6947.7|6945.8|303
1649246100000|2022-04-06 11:55:00|6948.5|6946.7|6951.5|6949.7|6952.2|6950.3|6948.1|6946.1|288
1649246400000|2022-04-06 12:00:00|6951.6|6949.8|6954.1|6952.3|6955.6|6953.2|6951.6|6949.4|367
1649246700000|2022-04-06 12:05:00|6954|6952.2|6953.8|6952|6955.7|6953.9|6953.4|6951.4|299
1649247000000|2022-04-06 12:10:00|6953.7|6951.9|6951.2|6948.2|6954.5|6952.5|6950.2|6948.2|267
1649247300000|2022-04-06 12:15:00|6951.6|6948.6|6953.5|6951.7|6955.1|6953.2|6951|6948.5|278
1649247600000|2022-04-06 12:20:00|6954.3|6952.5|6956.8|6955|6958.2|6956.3|6954.1|6952.1|342
1649247900000|2022-04-06 12:25:00|6956.9|6955.1|6955.4|6953.6|6958.7|6956.6|6954.8|6952.7|375
1649248200000|2022-04-06 12:30:00|6955.3|6953.5|6956.9|6953.9|6957.3|6954.9|6954.2|6951.9|364
1649248500000|2022-04-06 12:35:00|6956.8|6953.8|6956.6|6953.6|6958.3|6956.1|6955.4|6952.8|311
1649248800000|2022-04-06 12:40:00|6956.7|6953.7|6951.2|6949.4|6956.9|6954.5|6950.9|6948.5|326
1649249100000|2022-04-06 12:45:00|6951.4|6949.6|6947.9|6946.1|6952|6950|6947.6|6945.1|366
1649249400000|2022-04-06 12:50:00|6948.1|6946.3|6946|6943|6948.3|6946.5|6945.2|6942.8|297
1649249700000|2022-04-06 12:55:00|6945.9|6942.9|6945.9|6944.1|6947.2|6945|6944.2|6941.9|330
1649250000000|2022-04-06 13:00:00|6946|6944.2|6948.1|6946.3|6950.7|6948.5|6945.9|6944|297
1649250300000|2022-04-06 13:05:00|6948.2|6946.4|6947.4|6945.6|6949.7|6947.5|6947.4|6945.4|283
1649250600000|2022-04-06 13:10:00|6947.1|6945.3|6944.5|6941.5|6948.2|6945.9|6944.1|6941.3|299
1649250900000|2022-04-06 13:15:00|6944.6|6941.6|6946.2|6944.4|6947.6|6945.7|6943.6|6941.2|313
1649251200000|2022-04-06 13:20:00|6946.1|6944.3|6945.8|6944|6947.7|6945.9|6945.2|6943.4|311
1649251500000|2022-04-06 13:25:00|6945.7|6943.9|6943.5|6941.7|6946.7|6944.9|6943.5|6941.5|304
1649251800000|2022-04-06 13:30:00|6943.4|6941.6|6942.2|6940.4|6946.5|6944.5|6940.2|6938.1|450
1649252100000|2022-04-06 13:35:00|6942.1|6940.3|6940.5|6937.5|6942.3|6940.5|6937.6|6935.3|446
1649252400000|2022-04-06 13:40:00|6939.7|6937.9|6937.8|6936|6940.7|6938.1|6937.7|6935.6|392
1649252700000|2022-04-06 13:45:00|6937.7|6935.9|6940.5|6938.7|6940.8|6939|6935.4|6933|399
1649253000000|2022-04-06 13:50:00|6940.6|6938.8|6941.1|6939.3|6944.1|6942|6940.2|6938.4|444
1649253300000|2022-04-06 13:55:00|6941.2|6939.4|6935.8|6934|6943.4|6941.2|6935.6|6933.8|349
1649253600000|2022-04-06 14:00:00|6935.9|6934.1|6935|6932|6936.4|6934.6|6933.7|6931.5|499
1649253900000|2022-04-06 14:05:00|6934.9|6931.9|6933.7|6931.9|6936.8|6934.4|6933.6|6931.3|430
1649254200000|2022-04-06 14:10:00|6933.6|6931.8|6934.2|6932.4|6935.6|6933.5|6933|6931.2|392
1649254500000|2022-04-06 14:15:00|6934.1|6932.3|6934.9|6933.1|6937.5|6935.2|6934.1|6932.3|400
1649254800000|2022-04-06 14:20:00|6935|6933.2|6936.6|6934.8|6938.3|6936.5|6934.6|6932.5|335
1649255100000|2022-04-06 14:25:00|6936.7|6934.9|6936.2|6934.4|6937.4|6935.6|6936.2|6933.9|297
1649255400000|2022-04-06 14:30:00|6936.3|6934.5|6936.2|6934.4|6936.6|6934.8|6934.8|6932.4|326
1649255700000|2022-04-06 14:35:00|6936.6|6934.8|6935.4|6933.6|6939.7|6937.7|6933.5|6931.3|477
1649256000000|2022-04-06 14:40:00|6935.2|6933.4|6933.4|6931.6|6936.1|6933.9|6932.9|6930.7|474
1649256300000|2022-04-06 14:45:00|6933.3|6931.5|6928.9|6925.9|6935|6933|6926.9|6925|545
1649256600000|2022-04-06 14:50:00|6928.8|6925.8|6929.2|6927.4|6930|6928|6925.2|6923.4|518
1649256900000|2022-04-06 14:55:00|6929.5|6927.7|6929.7|6927.9|6932.6|6930.4|6929.2|6927.3|543
1649257200000|2022-04-06 15:00:00|6929.6|6927.8|6934.3|6932.5|6934.8|6932.8|6928.7|6926.9|539
1649257500000|2022-04-06 15:05:00|6934.4|6932.6|6929.7|6927.9|6936.5|6934.1|6929.7|6927.9|402
1649257800000|2022-04-06 15:10:00|6929.8|6928|6931.7|6929.9|6933.1|6931.3|6929.7|6927.9|331
1649258100000|2022-04-06 15:15:00|6931.8|6930|6929.1|6927.3|6932.8|6931|6928.6|6926.7|351
1649258400000|2022-04-06 15:20:00|6929|6927.2|6930.4|6928.6|6931.2|6928.7|6928.2|6926.4|282
1649258700000|2022-04-06 15:25:00|6930.2|6928.4|6930.2|6928.4|6931.5|6929.7|6928.9|6927.1|343
1649259000000|2022-04-06 15:30:00|6930.1|6928.3|6929.1|6927.3|6930.7|6928.3|6926.8|6924.6|329
1649259300000|2022-04-06 15:35:00|6929|6927.2|6929.7|6926.7|6931|6928.6|6928.1|6926.1|325
1649259600000|2022-04-06 15:40:00|6929.6|6926.6|6929.3|6927.5|6930.8|6928.9|6928.8|6926.6|366
1649259900000|2022-04-06 15:45:00|6929.4|6927.6|6934.2|6931.2|6936.4|6933.9|6929.3|6927.5|380
1649260200000|2022-04-06 15:50:00|6934.3|6931.3|6934.7|6932.9|6935.7|6933.4|6933.6|6931.2|301
1649260500000|2022-04-06 15:55:00|6934.8|6933|6933.4|6931.6|6936.8|6935|6933.2|6931.4|306
1649260800000|2022-04-06 16:00:00|6933.8|6932|6935|6933.2|6936.8|6935|6933.4|6931.6|381
1649261100000|2022-04-06 16:05:00|6934.9|6933.1|6933.2|6931.4|6936.8|6934.6|6933.1|6931.3|386
1649261400000|2022-04-06 16:10:00|6933|6931.2|6930.9|6929.1|6933.8|6932|6930.6|6928.8|344
1649261700000|2022-04-06 16:15:00|6930.8|6929|6930.4|6928.6|6932.3|6930.5|6930.3|6928.5|283
1649262000000|2022-04-06 16:20:00|6930.5|6928.7|6930.9|6929.1|6931.1|6929.3|6929.1|6927.3|284
1649262300000|2022-04-06 16:25:00|6931.1|6929.3|6930.6|6928.8|6932|6930.2|6930.1|6928.3|258
1649262600000|2022-04-06 16:30:00|6930.7|6928.9|6930.5|6928.7|6931.9|6930.1|6930.5|6928.5|255
1649262900000|2022-04-06 16:35:00|6930.6|6928.8|6930.7|6928.9|6931.3|6929.5|6930.3|6928.5|242
1649263200000|2022-04-06 16:40:00|6930.8|6929|6928.7|6926.9|6931.8|6930|6928.2|6926.4|232
1649263500000|2022-04-06 16:45:00|6928.8|6927|6927.6|6925.8|6928.8|6927|6925.5|6923.7|270
1649263800000|2022-04-06 16:50:00|6927.7|6925.9|6928.5|6926.7|6929.4|6927|6926.4|6923.9|203
1649264100000|2022-04-06 16:55:00|6928.6|6926.8|6930.7|6928.9|6930.8|6929|6928.3|6926.4|288
1649264400000|2022-04-06 17:00:00|6930.6|6928.8|6927.6|6925.8|6931.9|6929.3|6927.3|6925.4|293
1649264700000|2022-04-06 17:05:00|6927.5|6925.7|6926.1|6924.3|6927.8|6926|6925.8|6923.4|261
1649265000000|2022-04-06 17:10:00|6926|6924.2|6924|6922.2|6926.7|6924.9|6923.3|6921.5|191
1649265300000|2022-04-06 17:15:00|6923.9|6922.1|6923|6921.2|6924.1|6922.3|6923|6921.2|174
1649265600000|2022-04-06 17:20:00|6922.8|6921|6924|6922.2|6924.6|6922.8|6922.5|6920.7|216
1649265900000|2022-04-06 17:25:00|6923.8|6922|6922.2|6920.4|6925|6922.6|6921.2|6919.4|255
1649266200000|2022-04-06 17:30:00|6922.1|6920.3|6925.5|6922.5|6926.5|6924.1|6922.1|6919.8|386
1649266500000|2022-04-06 17:35:00|6925.7|6922.7|6926.2|6924.4|6926.8|6924.5|6924|6921.8|243
1649266800000|2022-04-06 17:40:00|6926.1|6924.3|6926.2|6924.4|6927.8|6926|6925.9|6923.8|263
1649267100000|2022-04-06 17:45:00|6926.1|6924.3|6926.5|6924.7|6927.1|6925|6924|6922.2|279
1649267400000|2022-04-06 17:50:00|6926.6|6924.8|6928.5|6925.5|6928.8|6927|6926.2|6924.4|296
1649267700000|2022-04-06 17:55:00|6927.8|6926|6925.5|6921.6|6928.6|6926.2|6924.9|6921.4|267
1649268000000|2022-04-06 18:00:00|6925.4|6921.4|6937.1|6934.1|6949.1|6946.1|6921.1|6918.1|936
1649268300000|2022-04-06 18:05:00|6937.9|6934.9|6914.3|6911.3|6938.6|6935.6|6909.2|6906.2|890
1649268600000|2022-04-06 18:10:00|6913.7|6910.7|6915.7|6912.7|6916.8|6913.8|6908.6|6905.6|770
1649268900000|2022-04-06 18:15:00|6915.4|6912.4|6904.3|6901.3|6915.4|6912.4|6902.4|6899.4|687
1649269200000|2022-04-06 18:20:00|6904.2|6901.2|6898.3|6896.5|6910.5|6908.3|6898.2|6895.3|762
1649269500000|2022-04-06 18:25:00|6898.4|6896.6|6903.1|6900.1|6906.1|6903.5|6898.1|6895.3|762
1649269800000|2022-04-06 18:30:00|6903.2|6900.2|6914.1|6911.1|6918.7|6915.8|6901.8|6899.4|735
1649270100000|2022-04-06 18:35:00|6914.3|6911.3|6907.1|6904.1|6916.1|6913.8|6905.6|6903.1|738
1649270400000|2022-04-06 18:40:00|6906.8|6903.8|6909.6|6907.8|6911.8|6909|6905.8|6903.2|755
1649270700000|2022-04-06 18:45:00|6910.5|6907.5|6910.6|6908.8|6915.8|6913.4|6909.6|6907.2|728
1649271000000|2022-04-06 18:50:00|6911.4|6908.4|6917.6|6914.6|6918.9|6916.1|6910.1|6907.7|685
1649271300000|2022-04-06 18:55:00|6917.4|6914.4|6917.5|6914.4|6921.2|6918.3|6916.2|6913.7|637
1649271600000|2022-04-06 19:00:00|6917.6|6914.3|6920.8|6919|6924.6|6922.8|6917.6|6914.3|516
1649271900000|2022-04-06 19:05:00|6920.6|6918.8|6917.2|6915.4|6921.2|6919.4|6916|6914.2|448
1649272200000|2022-04-06 19:10:00|6918.3|6916.5|6917.3|6915.5|6920.7|6918.9|6915.2|6913.4|511
1649272500000|2022-04-06 19:15:00|6917.5|6915.7|6917|6915.2|6920.9|6918.8|6916.9|6914.8|490
1649272800000|2022-04-06 19:20:00|6917.3|6915.5|6917|6915.2|6918.7|6916.3|6915.8|6913.4|484
1649273100000|2022-04-06 19:25:00|6917.1|6915.3|6914.1|6912.3|6918.7|6916.2|6914.1|6912|453
1649273400000|2022-04-06 19:30:00|6914.2|6912.4|6915.3|6913.5|6917.5|6915.7|6913.9|6912.1|463
1649273700000|2022-04-06 19:35:00|6915.4|6913.6|6917.7|6915.9|6918.8|6916.4|6914.5|6912.6|467
1649274000000|2022-04-06 19:40:00|6917.8|6916|6918.8|6917|6919.6|6917.4|6915.7|6913.9|418
1649274300000|2022-04-06 19:45:00|6918.7|6916.9|6918.3|6916.5|6921.2|6918.8|6918.1|6915.8|401
1649274600000|2022-04-06 19:50:00|6919.1|6917.3|6916.5|6913.5|6920.8|6918.6|6916|6913.2|417
1649274900000|2022-04-06 19:55:00|6916.7|6913.7|6917.8|6914.8|6919.2|6916.9|6915.5|6912.9|388
1649275200000|2022-04-06 20:00:00|6917.7|6914.7|6915.6|6913.8|6918.5|6916.1|6914.9|6912.4|253
1649275500000|2022-04-06 20:05:00|6915.7|6913.9|6915.8|6914|6916.6|6914.2|6914.8|6912.3|184
1649275800000|2022-04-06 20:10:00|6915.7|6913.9|6913.7|6911.9|6916.2|6914.1|6913.6|6911.3|218
1649276100000|2022-04-06 20:15:00|6913.6|6911.8|6916.7|6914.9|6917.7|6915|6912.8|6910.8|200
1649276400000|2022-04-06 20:20:00|6916.6|6914.8|6918.6|6915.6|6918.7|6916.3|6916.6|6913.9|147
1649276700000|2022-04-06 20:25:00|6918.7|6915.7|6919.2|6916.2|6919.5|6916.9|6917.9|6915.6|152
1649277000000|2022-04-06 20:30:00|6919.3|6916.3|6918.8|6915.8|6919.3|6916.4|6917.3|6914.9|122
1649277300000|2022-04-06 20:35:00|6918.7|6915.7|6917.9|6914.9|6919.2|6916.8|6917.7|6914.7|110
1649277600000|2022-04-06 20:40:00|6917.8|6914.8|6917.3|6914.3|6918.5|6915.5|6917.2|6914.2|106
1649277900000|2022-04-06 20:45:00|6917.2|6914.2|6918.2|6915.2|6918.6|6915.6|6916.6|6913.6|164
1649278200000|2022-04-06 20:50:00|6918.1|6915.1|6916.3|6913.3|6918.2|6915.6|6916.2|6913.2|189
1649278500000|2022-04-06 20:55:00|6915.7|6912.3|6920.9|6916.9|6923.1|6919.1|6915.7|6912.3|235
1649278800000|2022-04-06 21:00:00|6922.2|6918.2|6917.2|6913.2|6926.7|6922.7|6915.5|6911.5|63
1649279100000|2022-04-06 21:05:00|6919.2|6915.2|6919.3|6915.3|6921.6|6917.6|6912.2|6908.2|210
1649279400000|2022-04-06 21:10:00|6919.2|6915.2|6918.9|6914.9|6920|6916|6918.1|6914.1|170
1649279700000|2022-04-06 21:15:00|6919|6915|6919.5|6915.5|6919.7|6915.7|6918.5|6914.5|137
1649280000000|2022-04-06 21:20:00|6919.4|6915.4|6920.3|6916.3|6922.6|6918.6|6918.7|6914.7|129
1649280300000|2022-04-06 21:25:00|6920.2|6916.2|6920.9|6916.9|6921.7|6917.7|6920|6916|121
1649280600000|2022-04-06 21:30:00|6921|6917|6921|6917|6922.1|6918.1|6920.2|6916.2|101
1649280900000|2022-04-06 21:35:00|6920.9|6916.9|6917.7|6913.7|6922.4|6918.4|6917.3|6913.3|154
1649281200000|2022-04-06 21:40:00|6917.5|6913.5|6918.9|6914.9|6919.8|6915.8|6917|6913|177
1649281500000|2022-04-06 21:45:00|6918.7|6914.7|6919.1|6915.1|6920|6916|6918.4|6914.4|121
1649281800000|2022-04-06 21:50:00|6919.2|6915.2|6920.2|6916.2|6928.3|6924.3|6918.5|6914.5|145
1649282100000|2022-04-06 21:55:00|6920.1|6916.1|6921.9|6917.9|6934.8|6930.8|6920.1|6916.1|336
1649282400000|2022-04-06 22:00:00|6922.2|6918.2|6920.1|6916.1|6922.3|6918.3|6919|6915.3|251
1649282700000|2022-04-06 22:05:00|6920|6916|6920.5|6917.2|6921.1|6917.2|6919.2|6915.6|210
1649283000000|2022-04-06 22:10:00|6920.2|6916.9|6920.5|6917.5|6921.5|6918.3|6919.6|6916.4|173
1649283300000|2022-04-06 22:15:00|6920.4|6917.4|6920.6|6917.6|6921.5|6918.5|6920.2|6917.2|142
1649283600000|2022-04-06 22:20:00|6920.7|6917.7|6922.2|6919.2|6922.4|6919.4|6920.2|6917.2|154
1649283900000|2022-04-06 22:25:00|6922|6919|6922.5|6919.5|6923.3|6920.3|6921.9|6918.9|182
1649284200000|2022-04-06 22:30:00|6922.4|6919.4|6920.3|6917.3|6922.4|6919.4|6919.6|6916.6|201
1649284500000|2022-04-06 22:35:00|6920.2|6917.2|6921.3|6918.1|6921.7|6918.7|6919.9|6916.9|148
1649284800000|2022-04-06 22:40:00|6921.4|6918.4|6920.8|6917.8|6921.5|6918.5|6920|6917|150
1649285100000|2022-04-06 22:45:00|6921.1|6918.1|6921.5|6918.5|6921.7|6918.7|6921|6918|89
1649285400000|2022-04-06 22:50:00|6921.4|6918.4|6921.4|6918.4|6921.8|6918.8|6921|6918|92
1649285700000|2022-04-06 22:55:00|6921.5|6918.5|6918.5|6915.5|6921.8|6918.8|6918.5|6915.4|132
1649286000000|2022-04-06 23:00:00|6918.6|6915.6|6918.8|6915.8|6919|6916|6916.5|6913.5|186
1649286300000|2022-04-06 23:05:00|6918.7|6915.7|6917.9|6914.9|6920.3|6917.3|6916.5|6913.5|251
1649286600000|2022-04-06 23:10:00|6918|6915|6919.8|6916.8|6920|6917|6916.6|6913.6|218
1649286900000|2022-04-06 23:15:00|6919.9|6916.9|6917.7|6914.7|6919.9|6916.9|6917.6|6914.6|196
1649287200000|2022-04-06 23:20:00|6917.6|6914.6|6918.6|6915.6|6919.9|6916.9|6916.8|6913.8|282
1649287500000|2022-04-06 23:25:00|6918.5|6915.5|6918.9|6915.9|6919.7|6916.7|6918.3|6915.3|172
1649287800000|2022-04-06 23:30:00|6918.8|6915.8|6917.8|6914.8|6919.3|6916.3|6917.8|6914.8|176
1649288100000|2022-04-06 23:35:00|6917.7|6914.7|6914.8|6911.8|6917.7|6914.7|6914.8|6911.8|238
1649288400000|2022-04-06 23:40:00|6914.7|6911.7|6915.8|6912.8|6916.1|6913.1|6914.3|6911.3|202
1649288700000|2022-04-06 23:45:00|6915.7|6912.7|6915.3|6912.3|6916.5|6913.5|6914.5|6911.5|230
1649289000000|2022-04-06 23:50:00|6915.4|6912.4|6915.1|6912.1|6916.6|6913.6|6914.4|6911.6|225
1649289300000|2022-04-06 23:55:00|6915.2|6912.2|6912.2|6909.2|6915.2|6912.2|6911.6|6908.6|278
1649289600000|2022-04-07 00:00:00|6912.3|6909.3|6915.3|6913.5|6915.9|6914.1|6912.1|6909.1|341
1649289900000|2022-04-07 00:05:00|6915.6|6913.8|6915|6913.2|6918.5|6915.9|6914.4|6912.6|303
1649290200000|2022-04-07 00:10:00|6914.9|6913.1|6916.6|6914.8|6918.2|6916.4|6914.9|6912.6|325
1649290500000|2022-04-07 00:15:00|6916.5|6914.7|6916.7|6914.9|6919.2|6916.8|6915.6|6913.8|324
1649290800000|2022-04-07 00:20:00|6916.8|6915|6920.6|6918.8|6920.8|6918.9|6916.6|6914.8|353
1649291100000|2022-04-07 00:25:00|6920.5|6918.7|6918.2|6915.2|6921.9|6919.5|6916.9|6914.7|317
1649291400000|2022-04-07 00:30:00|6918.1|6915.1|6917.1|6915.3|6918.9|6917.1|6916.8|6915|220
1649291700000|2022-04-07 00:35:00|6917.2|6915.4|6913.9|6912.1|6917.2|6915.4|6913.6|6911.5|258
1649292000000|2022-04-07 00:40:00|6913.8|6912|6915.7|6913.9|6916.1|6914.3|6913|6911.2|230
1649292300000|2022-04-07 00:45:00|6915.6|6913.8|6913.8|6912|6916.1|6913.9|6913.3|6910.9|204
1649292600000|2022-04-07 00:50:00|6913.7|6911.9|6912.3|6910.5|6914.4|6912|6909.5|6907.7|230
1649292900000|2022-04-07 00:55:00|6912.1|6910.3|6911|6908|6913.5|6911.6|6906.8|6904.3|316
1649293200000|2022-04-07 01:00:00|6910.9|6907.9|6910.3|6908.5|6912|6909.7|6909.1|6906.4|351
1649293500000|2022-04-07 01:05:00|6910.2|6908.4|6913.4|6910.4|6913.6|6911.3|6910.2|6907.6|306
1649293800000|2022-04-07 01:10:00|6913.5|6910.5|6912.3|6910.5|6914.2|6911.5|6912|6909.8|274
1649294100000|2022-04-07 01:15:00|6912.2|6910.4|6909.4|6906.4|6913.2|6910.8|6909.2|6906.4|209
1649294400000|2022-04-07 01:20:00|6909.5|6906.5|6907.6|6904.6|6910.2|6907.8|6905.3|6903|227
1649294700000|2022-04-07 01:25:00|6906.7|6904.9|6905.6|6902.6|6909|6906.7|6905.2|6902.2|264
1649295000000|2022-04-07 01:30:00|6905.5|6902.5|6907.7|6904.7|6907.7|6905.1|6904.1|6901.1|286
1649295300000|2022-04-07 01:35:00|6907.6|6904.6|6910.6|6908.8|6910.8|6908.9|6907.5|6904.5|335
1649295600000|2022-04-07 01:40:00|6910.5|6908.7|6913.2|6911.4|6913.7|6911.6|6910|6907.5|303
1649295900000|2022-04-07 01:45:00|6913.3|6911.5|6910.4|6907.4|6914.6|6912.3|6910|6907.4|326
1649296200000|2022-04-07 01:50:00|6909.9|6908.1|6909.6|6906.6|6911.1|6908.8|6907.4|6905|325
1649296500000|2022-04-07 01:55:00|6909.7|6906.7|6907.2|6904.2|6910.1|6907.7|6906.5|6904|274
1649296800000|2022-04-07 02:00:00|6907.1|6904.1|6906.9|6903.9|6908.7|6906.1|6905.9|6903.8|270
1649297100000|2022-04-07 02:05:00|6906.8|6903.8|6902.2|6900.4|6906.8|6904.5|6902|6899.6|320
1649297400000|2022-04-07 02:10:00|6902.1|6900.3|6900.8|6897.8|6903.6|6901|6900|6897.6|275
1649297700000|2022-04-07 02:15:00|6899.9|6898.1|6898.1|6895.1|6901.2|6898.7|6897.1|6894.8|302
1649298000000|2022-04-07 02:20:00|6898|6895|6898.1|6895.1|6899.7|6897.2|6896.7|6894.5|255
1649298300000|2022-04-07 02:25:00|6898|6895|6900.1|6897.1|6900.3|6898.1|6897.7|6894.9|273
1649298600000|2022-04-07 02:30:00|6900|6897|6898.7|6895.7|6900.9|6898.4|6898.4|6895.5|236
1649298900000|2022-04-07 02:35:00|6898.6|6895.6|6896.9|6895.1|6899.2|6896.6|6896.5|6894|240
1649299200000|2022-04-07 02:40:00|6896.7|6894.9|6896|6894.2|6898.2|6895.3|6895.2|6892.8|269
1649299500000|2022-04-07 02:45:00|6896.1|6894.3|6893.9|6892.1|6897.4|6895|6893.9|6891.4|265
1649299800000|2022-04-07 02:50:00|6894|6892.2|6896.2|6893.2|6896.4|6893.9|6893|6890.8|272
1649300100000|2022-04-07 02:55:00|6896.1|6893.1|6897.3|6895.5|6897.4|6895.5|6895.3|6893|281
1649300400000|2022-04-07 03:00:00|6897.2|6895.4|6896.7|6894.9|6898.8|6896.3|6896.4|6893.4|253
1649300700000|2022-04-07 03:05:00|6896.8|6895|6896.8|6895|6897.8|6895.2|6895.9|6893.6|155
1649301000000|2022-04-07 03:10:00|6896.9|6895.1|6898.2|6895.2|6899.2|6896.7|6896.4|6894.5|188
1649301300000|2022-04-07 03:15:00|6898.3|6895.3|6899|6897.2|6899.7|6897.6|6897.4|6895|224
1649301600000|2022-04-07 03:20:00|6899.1|6897.3|6900|6898.2|6901.4|6899.6|6899|6897.1|142
1649301900000|2022-04-07 03:25:00|6900.1|6898.3|6896.1|6894.3|6900.3|6898.3|6896.1|6893.5|248
1649302200000|2022-04-07 03:30:00|6896|6894.2|6896.6|6894.8|6897.6|6895.3|6895.8|6893.3|185
1649302500000|2022-04-07 03:35:00|6896.7|6894.9|6897.5|6895.7|6898.1|6895.9|6896.1|6894.3|236
1649302800000|2022-04-07 03:40:00|6897.4|6895.6|6898.5|6896.7|6899.1|6897.3|6896.3|6894.5|186
1649303100000|2022-04-07 03:45:00|6898.6|6896.8|6901.1|6898.1|6901.2|6899.1|6898.4|6896.4|161
1649303400000|2022-04-07 03:50:00|6901.2|6898.2|6899.7|6897.9|6902.2|6899.9|6899.6|6897.8|143
1649303700000|2022-04-07 03:55:00|6899.6|6897.8|6898.9|6897.1|6900.2|6898.4|6898.7|6896.9|104
1649304000000|2022-04-07 04:00:00|6899|6897.2|6897|6895.2|6899|6897.2|6895.7|6893.4|137
1649304300000|2022-04-07 04:05:00|6897.1|6895.3|6895.2|6893.4|6898|6895.6|6894.4|6892.5|226
1649304600000|2022-04-07 04:10:00|6895.1|6893.3|6895.9|6892.9|6897.1|6894.4|6894.8|6892|225
1649304900000|2022-04-07 04:15:00|6896|6893|6894.7|6892.9|6896.4|6894|6893.4|6890.9|193
1649305200000|2022-04-07 04:20:00|6894.9|6893.1|6894.6|6891.6|6895.5|6893.7|6893.1|6891.3|172
1649305500000|2022-04-07 04:25:00|6894.5|6891.5|6894.4|6892.6|6894.8|6892.8|6893.2|6891.4|153
1649305800000|2022-04-07 04:30:00|6894.5|6892.7|6894|6891|6895.1|6892.7|6893.3|6890.9|119
1649306100000|2022-04-07 04:35:00|6894.1|6891.1|6894.1|6892.3|6894.7|6892.3|6893.7|6890.8|157
1649306400000|2022-04-07 04:40:00|6894|6892.2|6895|6892|6895.6|6893.3|6894|6891.8|78
1649306700000|2022-04-07 04:45:00|6894.8|6891.8|6896.2|6893.2|6896.2|6894|6894.2|6891.6|151
1649307000000|2022-04-07 04:50:00|6896.1|6893.1|6896.3|6893.3|6896.3|6894|6895.3|6892.8|113
1649307300000|2022-04-07 04:55:00|6896.2|6893.2|6896.7|6894.9|6897.7|6895.8|6895.5|6892.9|154
1649307600000|2022-04-07 05:00:00|6896.8|6895|6896.1|6893.1|6898.2|6895.9|6895.3|6892.9|160
1649307900000|2022-04-07 05:05:00|6896.2|6893.2|6897.4|6895.6|6897.7|6895.6|6894.7|6891.9|196
1649308200000|2022-04-07 05:10:00|6897.5|6895.7|6897.1|6894.1|6899|6896.4|6895.9|6893.4|194
1649308500000|2022-04-07 05:15:00|6897|6894|6893.2|6891.4|6897|6894.4|6892.9|6890.6|201
1649308800000|2022-04-07 05:20:00|6893.1|6891.3|6892.4|6890.6|6895|6892.9|6892.2|6890|235
1649309100000|2022-04-07 05:25:00|6892.5|6890.7|6891.5|6889.7|6894.2|6892.1|6890.8|6888.2|208
1649309400000|2022-04-07 05:30:00|6891.4|6889.6|6893.5|6890.5|6894|6891.6|6891.4|6888.9|202
1649309700000|2022-04-07 05:35:00|6893.6|6890.6|6894.9|6893.1|6895|6893.1|6892.7|6890.3|226
1649310000000|2022-04-07 05:40:00|6894.8|6893|6895.3|6893.5|6895.8|6894|6893.5|6891.1|226
1649310300000|2022-04-07 05:45:00|6895.6|6893.8|6895.7|6893.9|6896.6|6894.4|6894.9|6892.7|254
1649310600000|2022-04-07 05:50:00|6895.8|6894|6897.4|6895.6|6897.9|6895.6|6895.4|6893.5|257
1649310900000|2022-04-07 05:55:00|6897.6|6895.8|6898|6895|6899|6897|6896.6|6894.2|288
1649311200000|2022-04-07 06:00:00|6898.1|6895.1|6898.5|6896.7|6899.3|6897.5|6896.2|6893.3|274
1649311500000|2022-04-07 06:05:00|6898.3|6896.5|6902.6|6899.6|6903.4|6901|6898.3|6895.8|293
1649311800000|2022-04-07 06:10:00|6902.7|6899.7|6902.8|6899.8|6903.3|6900.5|6901.1|6898.6|294
1649312100000|2022-04-07 06:15:00|6902.6|6899.6|6901.3|6898.3|6903.3|6900.9|6900.5|6897.7|295
1649312400000|2022-04-07 06:20:00|6901.4|6898.4|6900.7|6898.9|6903.3|6900.8|6900.4|6897.6|315
1649312700000|2022-04-07 06:25:00|6900.8|6899|6903.7|6900.7|6906.4|6904|6900.5|6898.1|402
1649313000000|2022-04-07 06:30:00|6903.6|6900.6|6900|6897|6905.6|6903.2|6899.1|6896.6|319
1649313300000|2022-04-07 06:35:00|6899.9|6896.9|6901.6|6899.8|6902.7|6900.6|6898.4|6896|297
1649313600000|2022-04-07 06:40:00|6901.5|6899.7|6903.8|6902|6904.8|6902.5|6901|6898.1|306
1649313900000|2022-04-07 06:45:00|6903.7|6901.9|6904.2|6901.2|6906.4|6903.6|6903.2|6901|405
1649314200000|2022-04-07 06:50:00|6904.3|6901.3|6903.1|6901.3|6906.3|6903.8|6902.9|6900.6|376
1649314500000|2022-04-07 06:55:00|6903.2|6901.4|6899.8|6898|6903.9|6901.4|6899.8|6897.5|377
1649314800000|2022-04-07 07:00:00|6900.5|6898.7|6902.8|6899.8|6903.4|6900.8|6898.1|6895.3|522
1649315100000|2022-04-07 07:05:00|6902.7|6899.7|6904.4|6901.4|6905.4|6903.1|6901.8|6898.9|495
1649315400000|2022-04-07 07:10:00|6904.2|6901.2|6905.6|6903.8|6907.8|6905.5|6904.2|6901.2|392
1649315700000|2022-04-07 07:15:00|6905.5|6903.7|6905.8|6904|6906.7|6904.4|6905|6902.9|319
1649316000000|2022-04-07 07:20:00|6905.7|6903.9|6907.6|6904.6|6907.8|6905.5|6905|6903.2|348
1649316300000|2022-04-07 07:25:00|6907.5|6904.5|6901.1|6898.1|6907.7|6905.5|6900.3|6897.9|412
1649316600000|2022-04-07 07:30:00|6901|6898|6903.6|6901.8|6903.6|6901.8|6899.3|6896.8|404
1649316900000|2022-04-07 07:35:00|6904.2|6901.2|6905.6|6902.6|6908.2|6905.7|6903.2|6901|427
1649317200000|2022-04-07 07:40:00|6905.7|6902.7|6908.3|6905.3|6909.3|6906.3|6905.5|6902.5|386
1649317500000|2022-04-07 07:45:00|6908.2|6905.2|6909|6906|6911.8|6909.7|6907.3|6904.9|374
1649317800000|2022-04-07 07:50:00|6908.4|6906.6|6906.1|6904.3|6909.8|6907.3|6906|6904.2|285
1649318100000|2022-04-07 07:55:00|6907.1|6904.1|6904.6|6902.8|6907.2|6904.3|6903.6|6901.4|372
1649318400000|2022-04-07 08:00:00|6904.5|6902.7|6904.2|6901.2|6906.2|6904.4|6901.5|6899.1|346
1649318700000|2022-04-07 08:05:00|6904.1|6901.1|6903.4|6901.6|6904.8|6902.5|6902.3|6900.1|300
1649319000000|2022-04-07 08:10:00|6903.3|6901.5|6900.4|6898.6|6903.4|6901.6|6899.6|6897.3|355
1649319300000|2022-04-07 08:15:00|6900.5|6898.7|6901.3|6898.3|6902|6899.4|6899.8|6897.3|375
1649319600000|2022-04-07 08:20:00|6901.4|6898.4|6900.2|6897.2|6902.6|6899.6|6899.8|6896.8|336
1649319900000|2022-04-07 08:25:00|6900.1|6897.1|6902.3|6899.3|6902.8|6900.2|6899.3|6896.8|337
1649320200000|2022-04-07 08:30:00|6902.2|6899.2|6899.1|6897.3|6902.4|6899.9|6897.2|6895.4|364
1649320500000|2022-04-07 08:35:00|6899|6897.2|6898.7|6896.9|6899.5|6897.3|6897.5|6894.6|336
1649320800000|2022-04-07 08:40:00|6899.3|6896.3|6898.9|6895.9|6899.6|6897.5|6897.1|6894.7|361
1649321100000|2022-04-07 08:45:00|6898.8|6895.8|6899.3|6897.5|6899.6|6897.5|6897.5|6895|311
1649321400000|2022-04-07 08:50:00|6899.2|6897.4|6898.8|6895.8|6900.8|6898.5|6897.4|6894.9|326
1649321700000|2022-04-07 08:55:00|6898.7|6895.7|6896|6894.2|6900|6898.2|6895.8|6894|317
1649322000000|2022-04-07 09:00:00|6896.1|6894.3|6895.8|6894|6897.2|6895.4|6894.7|6892.3|299
1649322300000|2022-04-07 09:05:00|6895.7|6893.9|6895.3|6893.5|6898.2|6895.7|6895.2|6893.3|304
1649322600000|2022-04-07 09:10:00|6895.2|6893.4|6893.5|6891.7|6895.9|6893.4|6892.5|6890.7|217
1649322900000|2022-04-07 09:15:00|6893.4|6891.6|6892.5|6890.7|6894.5|6891.8|6892.2|6889.8|196
1649323200000|2022-04-07 09:20:00|6892.6|6890.8|6891.7|6889.9|6893.5|6891.3|6891.4|6889.2|256
1649323500000|2022-04-07 09:25:00|6891.6|6889.8|6894.7|6892.9|6895.6|6893.6|6890.9|6888.8|273
1649323800000|2022-04-07 09:30:00|6894.6|6892.8|6899.8|6898|6900.3|6898.5|6894.4|6892.6|277
1649324100000|2022-04-07 09:35:00|6899.9|6898.1|6899.4|6897.6|6901.6|6899|6898|6895.7|272
1649324400000|2022-04-07 09:40:00|6899.5|6897.7|6904.1|6902.3|6904.7|6902.3|6899.3|6897.2|329
1649324700000|2022-04-07 09:45:00|6904|6902.2|6904.5|6902.7|6905.9|6903.8|6903.3|6901|351
1649325000000|2022-04-07 09:50:00|6904.6|6902.8|6904.6|6902.8|6904.9|6902.9|6903.1|6901.3|279
1649325300000|2022-04-07 09:55:00|6904.7|6902.9|6903.2|6901.4|6905.4|6903.6|6902.6|6900.3|315
1649325600000|2022-04-07 10:00:00|6903.3|6901.5|6906.5|6904.7|6907.2|6905.4|6903.3|6901.3|299
1649325900000|2022-04-07 10:05:00|6906.6|6904.8|6906.2|6904.4|6907.5|6905.7|6905.6|6903.8|235
1649326200000|2022-04-07 10:10:00|6906.1|6904.3|6904|6902.2|6906.2|6904.4|6903.6|6901.3|230
1649326500000|2022-04-07 10:15:00|6904.1|6902.3|6903.3|6900.3|6905.8|6903.5|6902.8|6900.2|259
1649326800000|2022-04-07 10:20:00|6903.4|6900.4|6900.4|6897.4|6903.9|6901.4|6899|6897.2|346
1649327100000|2022-04-07 10:25:00|6899.9|6898.1|6901.8|6900|6902|6900.2|6899.8|6897.2|238
1649327400000|2022-04-07 10:30:00|6901.7|6899.9|6899.6|6897.8|6901.9|6900.1|6899.6|6897.6|203
1649327700000|2022-04-07 10:35:00|6899.7|6897.9|6898.9|6897.1|6900.2|6898.4|6898.3|6896.5|203
1649328000000|2022-04-07 10:40:00|6898.7|6896.9|6897.7|6895.9|6899.8|6896.9|6897.6|6895.8|157
1649328300000|2022-04-07 10:45:00|6897.8|6896|6899.9|6898.1|6900.1|6898.3|6897.6|6895.7|212
1649328600000|2022-04-07 10:50:00|6899.7|6897.9|6897|6895.2|6899.7|6897.9|6896.7|6894.9|268
1649328900000|2022-04-07 10:55:00|6897.1|6895.3|6898.2|6896.4|6898.3|6896.5|6896.5|6894.2|265
1649329200000|2022-04-07 11:00:00|6898.1|6896.3|6897.3|6895.5|6898.9|6897.1|6896.6|6894.8|226
1649329500000|2022-04-07 11:05:00|6897.2|6895.4|6895.9|6892.9|6906.7|6903.7|6895.9|6892.9|441
1649329800000|2022-04-07 11:10:00|6896.2|6893.2|6901.6|6899.8|6902.4|6900.1|6895.4|6892.4|499
1649330100000|2022-04-07 11:15:00|6901.4|6899.6|6897.2|6894.2|6901.6|6899.7|6895.9|6893|301
1649330400000|2022-04-07 11:20:00|6897.3|6894.3|6896.2|6893.2|6898.3|6895.7|6895.8|6893|301
1649330700000|2022-04-07 11:25:00|6896.1|6893.1|6894.3|6892.5|6896.6|6894.1|6894.1|6891.7|277
1649331000000|2022-04-07 11:30:00|6894.4|6892.6|6897.7|6894.7|6898|6895|6894|6892|396
1649331300000|2022-04-07 11:35:00|6897.9|6894.9|6897.3|6894.3|6899.2|6896.8|6896.8|6894.2|353
1649331600000|2022-04-07 11:40:00|6896.7|6894.9|6900|6897|6900.8|6898.2|6895.2|6892.7|391
1649331900000|2022-04-07 11:45:00|6899.5|6896.5|6899.5|6897.7|6900.2|6897.9|6897.5|6895.2|294
1649332200000|2022-04-07 11:50:00|6899.8|6898|6899.7|6897.9|6900.8|6899|6899|6896.7|250
1649332500000|2022-04-07 11:55:00|6899.6|6897.8|6901.1|6899.3|6902.2|6899.7|6899.6|6897.7|236
1649332800000|2022-04-07 12:00:00|6901.2|6899.4|6900.7|6898.9|6903.7|6901.4|6900.7|6898.3|328
1649333100000|2022-04-07 12:05:00|6900.8|6899|6904.3|6901.3|6904.3|6902.2|6900.6|6898.2|270
1649333400000|2022-04-07 12:10:00|6904.2|6901.2|6903|6900|6904.3|6901.5|6901.6|6899.2|314
1649333700000|2022-04-07 12:15:00|6902.3|6900.5|6904.1|6901.1|6904.1|6901.3|6901.3|6899|378
1649334000000|2022-04-07 12:20:00|6903.9|6900.9|6901.2|6899.4|6905.4|6902.7|6900.6|6898.3|365
1649334300000|2022-04-07 12:25:00|6901.3|6899.5|6899|6895|6902.2|6899.8|6899|6895|280
1649334600000|2022-04-07 12:30:00|6899.3|6895.3|6897|6894|6901.7|6897.7|6895.6|6892.6|416
1649334900000|2022-04-07 12:35:00|6896.8|6895|6898.4|6896.6|6898.9|6896.7|6896.3|6894|288
1649335200000|2022-04-07 12:40:00|6898.3|6896.5|6897.2|6894.2|6899.1|6896.7|6895.7|6893.2|296
1649335500000|2022-04-07 12:45:00|6897.1|6894.1|6893.9|6890.9|6897.2|6894.6|6891.9|6889.7|347
1649335800000|2022-04-07 12:50:00|6893.8|6890.8|6893.7|6891.9|6895.1|6892.7|6892.2|6890.4|381
1649336100000|2022-04-07 12:55:00|6893.8|6892|6894.5|6892.7|6895.8|6893.9|6892.5|6890.7|404
1649336400000|2022-04-07 13:00:00|6894.9|6893.1|6891.8|6890|6895.8|6893.3|6891.2|6888.9|407
1649336700000|2022-04-07 13:05:00|6891.7|6889.9|6892|6890.2|6893.5|6891.6|6891.3|6889.5|340
1649337000000|2022-04-07 13:10:00|6891.9|6890.1|6894.3|6892.5|6894.6|6892.8|6891.5|6889.4|326
1649337300000|2022-04-07 13:15:00|6894.5|6892.7|6893.3|6891.5|6895.3|6893.1|6892.2|6889.8|327
1649337600000|2022-04-07 13:20:00|6893.5|6891.7|6895.5|6893.7|6896|6893.8|6891.8|6890|280
1649337900000|2022-04-07 13:25:00|6895.6|6893.8|6895.4|6892.4|6895.9|6894.1|6892.8|6891|277
1649338200000|2022-04-07 13:30:00|6894.5|6892.7|6895.5|6893.7|6897|6895.2|6894.2|6892.4|501
1649338500000|2022-04-07 13:35:00|6895.4|6893.6|6897.1|6895.3|6898.2|6895.9|6893.4|6891.6|472
1649338800000|2022-04-07 13:40:00|6897.2|6895.4|6898.1|6896.3|6901.7|6899.1|6895.5|6893.7|463
1649339100000|2022-04-07 13:45:00|6898.2|6896.4|6896.6|6894.8|6902.3|6899.7|6894.9|6892.9|434
1649339400000|2022-04-07 13:50:00|6896.5|6894.7|6893.9|6892.1|6898|6895.8|6893|6891.2|505
1649339700000|2022-04-07 13:55:00|6893.8|6892|6891.8|6890|6894.4|6892|6889.2|6886.9|496
1649340000000|2022-04-07 14:00:00|6891.9|6890.1|6887.4|6885.6|6893.3|6890.7|6886.4|6884.4|526
1649340300000|2022-04-07 14:05:00|6887.5|6885.7|6886.2|6884.4|6888.6|6886.8|6886|6884.1|347
1649340600000|2022-04-07 14:10:00|6886.1|6884.3|6886.9|6885.1|6887.8|6885.4|6883.8|6881.4|456
1649340900000|2022-04-07 14:15:00|6886.8|6885|6888.6|6885.6|6889.8|6887.5|6886.4|6883.9|455
1649341200000|2022-04-07 14:20:00|6888.3|6885.3|6888.8|6887|6889.5|6887|6886.4|6883.8|416
1649341500000|2022-04-07 14:25:00|6888.9|6887.1|6892.6|6889.6|6895.1|6892.1|6888.8|6886.9|430
1649341800000|2022-04-07 14:30:00|6892.4|6889.4|6897.5|6895.7|6899.3|6896.6|6892.4|6889.4|429
1649342100000|2022-04-07 14:35:00|6897.6|6895.8|6894.3|6891.3|6898.8|6896.5|6893.5|6891.1|413
1649342400000|2022-04-07 14:40:00|6894.2|6891.2|6889.8|6888|6894.2|6891.4|6887.5|6884.9|509
1649342700000|2022-04-07 14:45:00|6890.5|6887.5|6887.5|6885.7|6892.4|6890.2|6885.9|6883.6|465
1649343000000|2022-04-07 14:50:00|6887.4|6885.6|6888.4|6885.4|6889.6|6887.8|6886|6883.4|428
1649343300000|2022-04-07 14:55:00|6888.3|6885.3|6888.8|6887|6891|6889.2|6887.1|6884.8|380
1649343600000|2022-04-07 15:00:00|6889|6887.2|6890.1|6888.3|6891.9|6889.4|6888.9|6886.9|416
1649343900000|2022-04-07 15:05:00|6890.2|6888.4|6887.7|6884.7|6890.3|6888.4|6887.1|6884.3|389
1649344200000|2022-04-07 15:10:00|6887.5|6884.5|6888.4|6885.4|6889.9|6887.4|6886.7|6884.3|350
1649344500000|2022-04-07 15:15:00|6888.3|6885.3|6886.7|6883.7|6888.4|6886.3|6886|6883.7|265
1649344800000|2022-04-07 15:20:00|6886.6|6883.6|6887.9|6884.9|6888.5|6886|6886|6883.6|328
1649345100000|2022-04-07 15:25:00|6888|6885|6883.8|6882|6888|6885.5|6883.7|6881.9|308
1649345400000|2022-04-07 15:30:00|6884.1|6882.3|6884.4|6882.6|6885.7|6883.6|6883.6|6881.4|353
1649345700000|2022-04-07 15:35:00|6884.6|6882.8|6886.7|6884.9|6888.8|6887|6883.9|6881.9|421
1649346000000|2022-04-07 15:40:00|6886.8|6885|6887.5|6885.7|6888.7|6886.5|6886.1|6884.3|318
1649346300000|2022-04-07 15:45:00|6887.6|6885.8|6890.7|6888.9|6891.5|6889|6886.6|6884.8|412
1649346600000|2022-04-07 15:50:00|6890.8|6889|6886.9|6885.1|6890.9|6889.1|6886.7|6884.9|408
1649346900000|2022-04-07 15:55:00|6887|6885.2|6887.4|6885.6|6888.8|6886.8|6886|6884|464
1649347200000|2022-04-07 16:00:00|6887.3|6885.5|6887.1|6885.3|6889.1|6887.3|6886.8|6885|345
1649347500000|2022-04-07 16:05:00|6887|6885.2|6885.6|6883.8|6888.4|6886.6|6885.3|6883.5|283
1649347800000|2022-04-07 16:10:00|6885.5|6883.7|6887.5|6885.7|6888.2|6886|6885|6883.2|360
1649348100000|2022-04-07 16:15:00|6887.6|6885.8|6886.3|6884.5|6888.2|6886.4|6886.2|6883.9|307
1649348400000|2022-04-07 16:20:00|6886.2|6884.4|6886.8|6885|6888.1|6885.7|6885.8|6883.5|331
1649348700000|2022-04-07 16:25:00|6886.7|6884.9|6885.6|6883.8|6887.4|6885.1|6884.3|6882.5|356
1649349000000|2022-04-07 16:30:00|6885.8|6884|6885.5|6882.5|6886.5|6884.4|6883.4|6881.4|349
1649349300000|2022-04-07 16:35:00|6885.4|6882.4|6883.5|6880.5|6886|6883.7|6882.7|6880.4|342
1649349600000|2022-04-07 16:40:00|6883.4|6880.4|6882.5|6880.7|6884.4|6882.1|6882.3|6879.9|302
1649349900000|2022-04-07 16:45:00|6882.6|6880.8|6883|6881.2|6884.2|6881.8|6882.1|6879.9|287
1649350200000|2022-04-07 16:50:00|6883.4|6880.4|6884.4|6882.6|6886|6883.6|6882.5|6880.3|295
1649350500000|2022-04-07 16:55:00|6885|6882|6885.6|6883.8|6886.1|6884|6883.6|6881.3|275
1649350800000|2022-04-07 17:00:00|6886.4|6883.4|6889.9|6888.1|6891.4|6889|6885.6|6883.4|376
1649351100000|2022-04-07 17:05:00|6889.7|6887.9|6889.2|6887.4|6890.4|6888|6888.6|6886.1|273
1649351400000|2022-04-07 17:10:00|6889.3|6887.5|6891.9|6890.1|6893.1|6891|6888.9|6886.8|319
1649351700000|2022-04-07 17:15:00|6892|6890.2|6892.9|6889.9|6894.5|6892.4|6891.4|6889.6|292
1649352000000|2022-04-07 17:20:00|6892.4|6890.6|6896|6894.2|6897.5|6895.1|6892.3|6890.5|313
1649352300000|2022-04-07 17:25:00|6896.3|6894.5|6898.2|6895.2|6899.3|6896.7|6895.9|6893.4|371
1649352600000|2022-04-07 17:30:00|6898.1|6895.1|6897.2|6895.4|6898.5|6896.1|6896.6|6893.8|275
1649352900000|2022-04-07 17:35:00|6897.3|6895.5|6897.2|6895.4|6898.5|6896.4|6896.6|6894.6|262
1649353200000|2022-04-07 17:40:00|6897.3|6895.5|6897|6895.2|6899.7|6897.3|6896.4|6894.1|298
1649353500000|2022-04-07 17:45:00|6897.1|6895.3|6896|6894.2|6897.7|6895.9|6895.9|6894.1|236
1649353800000|2022-04-07 17:50:00|6895.9|6894.1|6894.2|6892.4|6896.5|6894.7|6893.9|6892.1|201
1649354100000|2022-04-07 17:55:00|6894|6892.2|6895.7|6893.9|6896.8|6894.8|6893.7|6891.9|278
1649354400000|2022-04-07 18:00:00|6895.9|6894.1|6895|6893.2|6896.3|6894.2|6894.1|6892.3|227
1649354700000|2022-04-07 18:05:00|6894.9|6893.1|6897.2|6895.4|6897.3|6895.5|6894.8|6892.4|225
1649355000000|2022-04-07 18:10:00|6897|6895.2|6895.5|6893.7|6897.1|6895.3|6894.4|6892.1|263
1649355300000|2022-04-07 18:15:00|6895.6|6893.8|6895.5|6893.7|6896.8|6894.5|6895|6892.6|254
1649355600000|2022-04-07 18:20:00|6895.6|6893.8|6896.3|6894.5|6896.7|6894.6|6895.4|6893.4|206
1649355900000|2022-04-07 18:25:00|6896.2|6894.4|6896|6894.2|6898.8|6897|6895.7|6893.9|257
1649356200000|2022-04-07 18:30:00|6895.9|6894.1|6895.4|6893.6|6896.6|6894.8|6894.4|6892.1|212
1649356500000|2022-04-07 18:35:00|6895.5|6893.7|6896|6894.2|6897.1|6894.8|6894.8|6893|207
1649356800000|2022-04-07 18:40:00|6895.8|6894|6894.4|6892.6|6896.7|6894.3|6894.3|6891.8|277
1649357100000|2022-04-07 18:45:00|6894.5|6892.7|6895.2|6893.4|6895.6|6893.8|6892.2|6889.8|247
1649357400000|2022-04-07 18:50:00|6895.3|6893.5|6897.4|6895.6|6898.1|6896.1|6894.3|6892.5|279
1649357700000|2022-04-07 18:55:00|6897.7|6895.9|6896.1|6893.1|6897.9|6896.1|6895.1|6892.7|260
1649358000000|2022-04-07 19:00:00|6895.6|6893.8|6895.1|6893.3|6900.1|6896.1|6894.7|6892.4|320
1649358300000|2022-04-07 19:05:00|6895.2|6893.4|6897.2|6895.4|6897.8|6896|6894.6|6892.8|198
1649358600000|2022-04-07 19:10:00|6897.3|6895.5|6899.6|6897.8|6900.3|6897.8|6897.1|6895.3|221
1649358900000|2022-04-07 19:15:00|6899.7|6897.9|6898.5|6895.5|6901|6898.6|6897.8|6895.4|247
1649359200000|2022-04-07 19:20:00|6898.4|6895.4|6895.1|6892.1|6898.5|6896.3|6894.4|6891.9|303
1649359500000|2022-04-07 19:25:00|6895.2|6892.2|6893.5|6891.7|6896.3|6894.1|6893.4|6890.9|207
1649359800000|2022-04-07 19:30:00|6893.2|6891.4|6897.3|6895.5|6897.5|6895.7|6892.7|6890.3|242
1649360100000|2022-04-07 19:35:00|6897.4|6895.6|6897.6|6895.8|6898.1|6895.9|6896.3|6894.1|245
1649360400000|2022-04-07 19:40:00|6897.5|6895.7|6898.3|6896.5|6899.6|6897.4|6897.1|6895.3|242
1649360700000|2022-04-07 19:45:00|6898.2|6896.4|6896.1|6894.3|6899.1|6896.9|6896.1|6893.9|273
1649361000000|2022-04-07 19:50:00|6895.6|6893.8|6895.1|6893.3|6895.8|6894|6894.2|6892.3|316
1649361300000|2022-04-07 19:55:00|6895|6893.2|6895|6893.2|6895.7|6893.6|6892.9|6891.1|290
1649361600000|2022-04-07 20:00:00|6894.9|6893.1|6893.3|6891.5|6895.2|6893.1|6893.1|6891.3|189
1649361900000|2022-04-07 20:05:00|6893.4|6891.6|6893.2|6891.4|6893.8|6892|6893.1|6891.3|118
1649362200000|2022-04-07 20:10:00|6893.1|6891.3|6895.4|6892.4|6895.4|6893.1|6893.1|6891.3|154
1649362500000|2022-04-07 20:15:00|6895.5|6892.5|6894.6|6892.8|6896.3|6893.9|6894.4|6892.5|136
1649362800000|2022-04-07 20:20:00|6894.5|6892.7|6893.7|6891.9|6894.6|6892.8|6893.1|6891.3|112
1649363100000|2022-04-07 20:25:00|6893.8|6892|6895.1|6893.3|6895.8|6893.7|6893.6|6891.8|159
1649363400000|2022-04-07 20:30:00|6895|6893.2|6896.3|6894.5|6897.3|6895|6895|6893.2|125
1649363700000|2022-04-07 20:35:00|6896.4|6894.6|6894.6|6891.6|6896.6|6894.6|6894|6891.4|144
1649364000000|2022-04-07 20:40:00|6894.7|6891.7|6894.9|6891.9|6895.1|6892.6|6893.6|6891.1|101
1649364300000|2022-04-07 20:45:00|6895|6892|6894|6891|6895.4|6892.4|6893.6|6890.6|134
1649364600000|2022-04-07 20:50:00|6893.9|6890.9|6893.5|6890.5|6894.2|6891.2|6893.2|6890.2|89
1649364900000|2022-04-07 20:55:00|6893.1|6890.1|6899.4|6895.4|6900.5|6896.5|6889.7|6885.7|262
1649365200000|2022-04-07 21:00:00|6896.4|6892.4|6900.4|6896.4|6901.3|6897.3|6896.4|6892.4|30
1649365500000|2022-04-07 21:05:00|6899.3|6895.3|6900.5|6896.5|6903.5|6899.5|6896.2|6892.2|111
1649365800000|2022-04-07 21:10:00|6902.6|6898.6|6899.2|6895.2|6902.6|6898.6|6897.4|6893.4|131
1649366100000|2022-04-07 21:15:00|6899.9|6895.9|6897.2|6893.2|6901.8|6897.8|6894.3|6890.3|221
1649366400000|2022-04-07 21:20:00|6896.7|6892.7|6900.8|6896.8|6901.5|6897.5|6896.1|6892.1|122
1649366700000|2022-04-07 21:25:00|6899.4|6895.4|6900.1|6896.1|6901.6|6897.6|6896.1|6892.1|63
1649367000000|2022-04-07 21:30:00|6897|6893|6893.9|6889.9|6902|6898|6893.9|6889.9|287
1649367300000|2022-04-07 21:35:00|6895|6891|6895.7|6891.7|6898.3|6894.3|6893.1|6889.1|151
1649367600000|2022-04-07 21:40:00|6896.8|6892.8|6894.8|6890.8|6899.8|6895.8|6892.8|6888.8|123
1649367900000|2022-04-07 21:45:00|6896.2|6892.2|6894.4|6890.4|6897.9|6893.9|6893.4|6889.4|138
1649368200000|2022-04-07 21:50:00|6894.1|6890.1|6895.5|6891.5|6896.3|6892.3|6892.6|6888.6|125
1649368500000|2022-04-07 21:55:00|6895.4|6891.4|6895.7|6891.7|6897.8|6893.8|6892.5|6888.5|248
1649368800000|2022-04-07 22:00:00|6897.2|6893.2|6895.5|6891.5|6898.2|6894.2|6894.8|6890.8|149
1649369100000|2022-04-07 22:05:00|6895.8|6891.8|6896.5|6892.5|6898.1|6894.1|6894.8|6890.8|187
1649369400000|2022-04-07 22:10:00|6896.4|6892.4|6894.7|6890.7|6896.6|6892.6|6894.1|6890.1|196
1649369700000|2022-04-07 22:15:00|6894.4|6890.4|6893.8|6889.8|6894.6|6890.7|6893.2|6889.5|114
1649370000000|2022-04-07 22:20:00|6893.3|6890.2|6892.4|6889.4|6893.8|6890.4|6892.2|6888.7|126
1649370300000|2022-04-07 22:25:00|6892.5|6889.5|6893.3|6890.3|6893.4|6890.4|6892.1|6889|136
1649370600000|2022-04-07 22:30:00|6893.4|6890.4|6892.8|6889.8|6893.4|6890.4|6892.3|6889.3|107
1649370900000|2022-04-07 22:35:00|6892.5|6889.5|6892.5|6889.5|6892.9|6890.1|6891.9|6889.4|68
1649371200000|2022-04-07 22:40:00|6892.6|6889.6|6892.5|6889.5|6894.1|6891.1|6892.1|6889.4|164
1649371500000|2022-04-07 22:45:00|6892.6|6889.6|6893|6890|6893.7|6890.9|6892.1|6889.3|224
1649371800000|2022-04-07 22:50:00|6892.9|6889.9|6890.5|6887.5|6892.9|6889.9|6890.3|6887.3|89
1649372100000|2022-04-07 22:55:00|6890.4|6887.4|6891.5|6888.5|6891.7|6888.7|6889.7|6887.2|37
1649372400000|2022-04-07 23:00:00|6891.6|6888.6|6891|6888|6892|6889.6|6890.2|6887.9|118
1649372700000|2022-04-07 23:05:00|6890.9|6887.9|6890.3|6887.3|6891.4|6888.4|6888.8|6886.4|157
1649373000000|2022-04-07 23:10:00|6890.2|6887.2|6891.8|6888.8|6891.8|6889.6|6889.2|6886.8|155
1649373300000|2022-04-07 23:15:00|6891.3|6889.5|6889.2|6887.4|6892|6889.8|6888.7|6886.4|122
1649373600000|2022-04-07 23:20:00|6889.8|6886.8|6888.4|6885.4|6890.3|6888.5|6887.5|6885.2|186
1649373900000|2022-04-07 23:25:00|6888.5|6885.5|6888.1|6886.3|6888.9|6887|6888|6885.5|113
1649374200000|2022-04-07 23:30:00|6888.2|6886.4|6887.7|6885.9|6888.4|6886.6|6887.5|6885.7|88
1649374500000|2022-04-07 23:35:00|6887.6|6885.8|6890|6888.2|6890|6888.2|6887.6|6885.3|98
1649374800000|2022-04-07 23:40:00|6889.9|6888.1|6887.8|6886|6890.4|6888.6|6887.6|6885.3|85
1649375100000|2022-04-07 23:45:00|6887.7|6885.9|6888.2|6885.2|6889.2|6886.8|6887.2|6885|168
1649375400000|2022-04-07 23:50:00|6887.7|6885.9|6885.1|6882.1|6888.2|6885.9|6884.6|6882.1|136
1649375700000|2022-04-07 23:55:00|6885.2|6882.2|6885|6883.2|6886.2|6884.1|6884.5|6882.2|148
1649376000000|2022-04-08 00:00:00|6884.9|6883.1|6886|6884.2|6886.4|6884.6|6884.2|6882.4|316
1649376300000|2022-04-08 00:05:00|6886.1|6884.3|6886.9|6885.1|6889|6886.7|6886.1|6884.1|343
1649376600000|2022-04-08 00:10:00|6887|6885.2|6885|6883.2|6887.9|6886.1|6885|6883.1|252
1649376900000|2022-04-08 00:15:00|6884.9|6883.1|6881.3|6879.5|6885|6883.2|6881.2|6879.2|251
1649377200000|2022-04-08 00:20:00|6881.2|6879.4|6881.8|6880|6883.4|6881.3|6881.1|6879.1|259
1649377500000|2022-04-08 00:25:00|6881.9|6880.1|6881.9|6880.1|6883.2|6881.4|6881.2|6879.4|228
1649377800000|2022-04-08 00:30:00|6882|6880.2|6883.6|6880.6|6884.6|6882.3|6881.9|6879.9|334
1649378100000|2022-04-08 00:35:00|6883.9|6880.9|6884.6|6881.6|6885.3|6882.3|6883.5|6880.5|181
1649378400000|2022-04-08 00:40:00|6884.5|6881.5|6881.1|6879.3|6884.6|6882.1|6881.1|6878.9|208
1649378700000|2022-04-08 00:45:00|6881.2|6879.4|6877.7|6875.9|6882.8|6880.7|6876.5|6874.2|252
1649379000000|2022-04-08 00:50:00|6877.8|6876|6880.2|6877.2|6880.2|6877.2|6875.6|6873.4|360
1649379300000|2022-04-08 00:55:00|6880.5|6877.5|6881.6|6878.6|6882.2|6880.3|6878.6|6876.7|307
1649379600000|2022-04-08 01:00:00|6881.5|6878.5|6881.6|6879.8|6882.2|6879.8|6880.6|6878.4|195
1649379900000|2022-04-08 01:05:00|6882.4|6880.6|6880.5|6878.7|6882.6|6880.8|6880.4|6878|216
1649380200000|2022-04-08 01:10:00|6880.6|6878.8|6881.1|6879.3|6883.9|6881.8|6880.4|6877.9|298
1649380500000|2022-04-08 01:15:00|6881.3|6879.5|6883.6|6881.8|6886.5|6884.1|6881.2|6879.4|283
1649380800000|2022-04-08 01:20:00|6884|6882.2|6884.5|6882.7|6885.2|6883.1|6882.5|6880|277
1649381100000|2022-04-08 01:25:00|6884.4|6882.6|6882.9|6879.9|6885.7|6883.6|6881.6|6879|260
1649381400000|2022-04-08 01:30:00|6882.8|6879.8|6883.2|6880.2|6884.8|6881.8|6881.7|6878.7|310
1649381700000|2022-04-08 01:35:00|6883.3|6880.3|6883|6880|6884.1|6881.6|6881.1|6878.1|320
1649382000000|2022-04-08 01:40:00|6882.9|6879.9|6886.6|6883.6|6886.6|6884.1|6882.4|6879.9|343
1649382300000|2022-04-08 01:45:00|6886.5|6883.5|6886.5|6883.5|6887.1|6884.5|6885.4|6882.8|216
1649382600000|2022-04-08 01:50:00|6886.4|6883.4|6885.1|6882.1|6886.7|6884.2|6884.9|6882|249
1649382900000|2022-04-08 01:55:00|6885.2|6882.2|6884.2|6881.2|6885.2|6882.2|6882.6|6880.5|218
1649383200000|2022-04-08 02:00:00|6884.1|6881.1|6882.1|6879.1|6885.4|6882.6|6881.3|6878.3|302
1649383500000|2022-04-08 02:05:00|6882|6879|6881.8|6880|6884|6881.5|6881.6|6878.7|250
1649383800000|2022-04-08 02:10:00|6882.5|6879.5|6880.6|6878.8|6882.5|6879.5|6878.8|6876.5|306
1649384100000|2022-04-08 02:15:00|6880.8|6879|6878.7|6876.9|6882.2|6879.4|6878|6875.8|301
1649384400000|2022-04-08 02:20:00|6878.8|6877|6880.4|6877.4|6881|6878.2|6878.7|6876.3|297
1649384700000|2022-04-08 02:25:00|6880.2|6877.2|6880.5|6877.5|6880.6|6877.7|6878.6|6876.1|269
1649385000000|2022-04-08 02:30:00|6880.4|6877.4|6880.6|6877.6|6880.9|6878.1|6879.2|6876.4|326
1649385300000|2022-04-08 02:35:00|6880.7|6877.7|6877.2|6875.4|6881.7|6878.7|6877|6875.1|224
1649385600000|2022-04-08 02:40:00|6877.3|6875.5|6879.8|6878|6881.1|6878.7|6876.9|6875.1|293
1649385900000|2022-04-08 02:45:00|6879.7|6877.9|6880.5|6877.5|6880.6|6878.3|6878.9|6876.2|206
1649386200000|2022-04-08 02:50:00|6880.4|6877.4|6880.5|6877.5|6881.1|6879|6879.7|6876.9|194
1649386500000|2022-04-08 02:55:00|6880.4|6877.4|6881.4|6878.4|6882.2|6879.9|6879.8|6877.3|272
1649386800000|2022-04-08 03:00:00|6881.5|6878.5|6878.3|6876.5|6881.5|6878.8|6877.9|6875.7|187
1649387100000|2022-04-08 03:05:00|6878.2|6876.4|6874.7|6872.9|6878.2|6876.4|6874.3|6872.2|285
1649387400000|2022-04-08 03:10:00|6874.6|6872.8|6874|6872.2|6875.5|6873.7|6874|6872.2|210
1649387700000|2022-04-08 03:15:00|6873.5|6871.7|6874.9|6873.1|6875.5|6873.7|6873.1|6871.3|237
1649388000000|2022-04-08 03:20:00|6875|6873.2|6875.2|6873.4|6876.3|6874.5|6874.7|6872.7|196
1649388300000|2022-04-08 03:25:00|6874.8|6873|6877.2|6875.4|6877.3|6875.5|6874.6|6872.8|147
1649388600000|2022-04-08 03:30:00|6877.3|6875.5|6877.2|6875.4|6878|6876.1|6875.6|6873.3|167
1649388900000|2022-04-08 03:35:00|6877.1|6875.3|6878.6|6876.8|6878.6|6876.8|6877.1|6875.3|214
1649389200000|2022-04-08 03:40:00|6878.7|6876.9|6880.5|6878.7|6880.8|6879|6878.4|6876.2|246
1649389500000|2022-04-08 03:45:00|6881|6879.2|6881.9|6878.9|6882.1|6879.9|6880.1|6878|244
1649389800000|2022-04-08 03:50:00|6882|6879|6880.8|6879|6882.1|6880.2|6880.1|6877.9|223
1649390100000|2022-04-08 03:55:00|6881.2|6879.4|6881.4|6879.6|6882.3|6879.9|6880.3|6878|189
1649390400000|2022-04-08 04:00:00|6881.3|6879.5|6881.2|6879.4|6882.4|6880.6|6881|6879.2|163
1649390700000|2022-04-08 04:05:00|6881.1|6879.3|6881.4|6879.6|6882.1|6880|6880.4|6877.9|161
1649391000000|2022-04-08 04:10:00|6881.5|6879.7|6882.2|6880.4|6883.3|6880.7|6881.3|6879|136
1649391300000|2022-04-08 04:15:00|6882.1|6880.3|6882.3|6880.5|6883.2|6881|6881.9|6879.6|163
1649391600000|2022-04-08 04:20:00|6882.4|6880.6|6882.2|6880.4|6882.9|6881.1|6880.3|6878.2|190
1649391900000|2022-04-08 04:25:00|6882.3|6880.5|6882|6880.2|6883.8|6881.6|6881.8|6879.6|196
1649392200000|2022-04-08 04:30:00|6882.1|6880.3|6883.8|6882|6884.7|6882.9|6882.1|6880.3|180
1649392500000|2022-04-08 04:35:00|6883.7|6881.9|6885.1|6883.3|6885.2|6883.4|6883.5|6881.7|106
1649392800000|2022-04-08 04:40:00|6885.2|6883.4|6886.8|6885|6886.9|6885.1|6885|6883.2|120
1649393100000|2022-04-08 04:45:00|6886.9|6885.1|6886.7|6884.9|6887.4|6885.6|6886.4|6884.6|107
1649393400000|2022-04-08 04:50:00|6886.6|6884.8|6886.4|6884.6|6887.3|6885.5|6886.1|6884.3|106
1649393700000|2022-04-08 04:55:00|6886.3|6884.5|6885|6883.2|6887.2|6885.4|6884.6|6882.8|237
1649394000000|2022-04-08 05:00:00|6884.9|6883.1|6884|6882.2|6887.1|6885.3|6883.9|6882.1|301
1649394300000|2022-04-08 05:05:00|6884.1|6882.3|6883.8|6882|6884.5|6882.3|6882|6880.2|220
1649394600000|2022-04-08 05:10:00|6883.9|6882.1|6885.2|6882.2|6885.2|6882.2|6883.3|6880.9|206
1649394900000|2022-04-08 05:15:00|6885.3|6882.3|6886.4|6884.6|6886.4|6884.6|6883.9|6880.9|244
1649395200000|2022-04-08 05:20:00|6886.3|6884.5|6888.2|6885.2|6888.8|6886.8|6886.3|6884.5|234
1649395500000|2022-04-08 05:25:00|6888.3|6885.3|6890.2|6887.2|6890.5|6888.2|6887.2|6885|218
1649395800000|2022-04-08 05:30:00|6889.2|6887.4|6892.4|6890.6|6893.3|6890.8|6889.2|6886.8|305
1649396100000|2022-04-08 05:35:00|6892.5|6890.7|6890.5|6888.7|6892.5|6890.7|6889.5|6887.5|255
1649396400000|2022-04-08 05:40:00|6890.3|6888.5|6889.1|6887.3|6890.3|6888.5|6888.1|6885.9|212
1649396700000|2022-04-08 05:45:00|6889.2|6887.4|6889.4|6887.6|6890.8|6888.3|6888.2|6885.7|238
1649397000000|2022-04-08 05:50:00|6889.3|6887.5|6892.4|6890.6|6893.3|6890.9|6888|6886.2|249
1649397300000|2022-04-08 05:55:00|6892.5|6890.7|6889|6886|6893.6|6891.1|6888.3|6885.9|279
1649397600000|2022-04-08 06:00:00|6889.5|6886.5|6886|6884.2|6889.6|6887.5|6884.4|6882.1|429
1649397900000|2022-04-08 06:05:00|6886.1|6884.3|6884.2|6882.4|6887.1|6884.8|6883.1|6880.9|342
1649398200000|2022-04-08 06:10:00|6884.1|6882.3|6887.2|6884.2|6887.2|6884.7|6883.5|6881.2|292
1649398500000|2022-04-08 06:15:00|6887.1|6884.1|6886.9|6885.1|6888|6885.9|6885.6|6883.4|319
1649398800000|2022-04-08 06:20:00|6886.8|6885|6885.6|6883.8|6887.2|6885.4|6885.2|6882.8|381
1649399100000|2022-04-08 06:25:00|6885.7|6883.9|6885.7|6883.9|6887.8|6885.4|6883.4|6881.6|360
1649399400000|2022-04-08 06:30:00|6885.5|6883.7|6886.2|6884.4|6886.6|6884.8|6884.7|6882.2|257
1649399700000|2022-04-08 06:35:00|6886.1|6884.3|6885.2|6883.4|6887.2|6884.7|6884.4|6881.6|315
1649400000000|2022-04-08 06:40:00|6885.1|6883.3|6882.1|6879.1|6885.3|6883.4|6880.4|6878.6|276
1649400300000|2022-04-08 06:45:00|6882|6879|6880.3|6878.5|6882.2|6879.8|6879.9|6877.5|332
1649400600000|2022-04-08 06:50:00|6880.4|6878.6|6882.3|6879.3|6883.3|6881.4|6879.5|6877.7|327
1649400900000|2022-04-08 06:55:00|6882.4|6879.4|6882.7|6879.7|6883.9|6880.9|6881.4|6878.4|428
1649401200000|2022-04-08 07:00:00|6882.8|6879.8|6878.2|6875.2|6882.9|6879.9|6876.2|6873.7|404
1649401500000|2022-04-08 07:05:00|6878.3|6875.3|6872.8|6869.8|6878.3|6875.7|6872.1|6869.2|402
1649401800000|2022-04-08 07:10:00|6872.5|6869.5|6873|6870|6874.1|6871.6|6871|6868.5|361
1649402100000|2022-04-08 07:15:00|6873.1|6870.1|6869.8|6866.8|6873.1|6870.3|6868.2|6865.2|427
1649402400000|2022-04-08 07:20:00|6869.7|6866.7|6868|6865|6869.9|6866.9|6866|6863.5|422
1649402700000|2022-04-08 07:25:00|6867.9|6864.9|6863.7|6860.7|6868.3|6866.5|6861.8|6859.5|456
1649403000000|2022-04-08 07:30:00|6863|6861.2|6861.8|6860|6863.4|6861.2|6859.9|6857.8|392
1649403300000|2022-04-08 07:35:00|6861.6|6859.8|6862.1|6859.1|6864.2|6862.4|6861.2|6859|393
1649403600000|2022-04-08 07:40:00|6862.2|6859.2|6860.5|6858.7|6863.2|6860.6|6860.4|6858.4|361
1649403900000|2022-04-08 07:45:00|6860.7|6858.9|6861|6859.2|6862.1|6859.6|6858.4|6855.4|323
1649404200000|2022-04-08 07:50:00|6861.1|6859.3|6862.6|6860.8|6864|6861.5|6861|6859.2|266
1649404500000|2022-04-08 07:55:00|6862.7|6860.9|6861.5|6859.7|6863.7|6861.4|6861.2|6859.4|270
1649404800000|2022-04-08 08:00:00|6861.6|6859.8|6863.1|6861.3|6863.3|6861.5|6859.3|6857.5|338
1649405100000|2022-04-08 08:05:00|6862.9|6861.1|6864.5|6862.7|6865.8|6864|6862.1|6859.7|328
1649405400000|2022-04-08 08:10:00|6864.6|6862.8|6863.6|6861.8|6866.7|6864.9|6863.5|6861.3|302
1649405700000|2022-04-08 08:15:00|6864.2|6861.2|6861.8|6860|6864.8|6862.4|6861.6|6859.1|281
1649406000000|2022-04-08 08:20:00|6861.7|6859.9|6861.8|6860|6863|6860.2|6861.3|6859|303
1649406300000|2022-04-08 08:25:00|6861.7|6859.9|6859.5|6857.7|6863.2|6861.1|6859.3|6857.5|198
1649406600000|2022-04-08 08:30:00|6859.9|6858.1|6860.7|6858.9|6862.5|6860.4|6859.5|6857.3|262
1649406900000|2022-04-08 08:35:00|6860.8|6859|6860.9|6859.1|6861.8|6859.6|6859.9|6857.4|278
1649407200000|2022-04-08 08:40:00|6860.7|6858.9|6860.5|6858.7|6861.7|6859.5|6859|6857.1|285
1649407500000|2022-04-08 08:45:00|6860.4|6858.6|6858.9|6857.1|6861.3|6859.1|6858.5|6856|248
1649407800000|2022-04-08 08:50:00|6858.8|6857|6860|6857|6860.1|6857.8|6857.9|6855.8|231
1649408100000|2022-04-08 08:55:00|6860.1|6857.1|6860.2|6857.2|6860.6|6858.5|6858|6855.9|267
1649408400000|2022-04-08 09:00:00|6860.1|6857.1|6859.7|6857.9|6860.2|6858|6857.1|6855.3|268
1649408700000|2022-04-08 09:05:00|6859.6|6857.8|6858.2|6856.4|6859.7|6857.9|6856.3|6854.1|294
1649409000000|2022-04-08 09:10:00|6857.9|6856.1|6856.4|6854.6|6858.7|6856.4|6856.3|6854.5|299
1649409300000|2022-04-08 09:15:00|6856.5|6854.7|6856.6|6854.8|6857|6855|6856.1|6854|229
1649409600000|2022-04-08 09:20:00|6856.9|6855.1|6857.9|6856.1|6859.3|6857.5|6856.7|6854.9|181
1649409900000|2022-04-08 09:25:00|6858.1|6856.3|6857.9|6854.9|6859.3|6857.1|6857.2|6854.3|241
1649410200000|2022-04-08 09:30:00|6857.8|6854.8|6856.7|6854.9|6858.9|6856.4|6856.7|6854.8|186
1649410500000|2022-04-08 09:35:00|6856.6|6854.8|6855|6852|6856.8|6855|6853.9|6851.3|207
1649410800000|2022-04-08 09:40:00|6854.9|6851.9|6852.5|6850.7|6855.6|6853.1|6852.4|6850.3|219
1649411100000|2022-04-08 09:45:00|6852.6|6850.8|6853.3|6851.5|6854.1|6852.1|6851.8|6849.3|185
1649411400000|2022-04-08 09:50:00|6853.2|6851.4|6852.6|6850.8|6853.9|6852.1|6852|6849.8|192
1649411700000|2022-04-08 09:55:00|6852.5|6850.7|6852.1|6850.3|6853.1|6851.1|6851.6|6849.5|168
1649412000000|2022-04-08 10:00:00|6852|6850.2|6852.9|6851.1|6853.4|6851.4|6851.2|6849.4|214
1649412300000|2022-04-08 10:05:00|6852.8|6851|6855.9|6852.9|6856|6853.6|6852.8|6851|179
1649412600000|2022-04-08 10:10:00|6856|6853|6855.5|6853.7|6856.1|6854.3|6854.7|6852.9|195
1649412900000|2022-04-08 10:15:00|6855.4|6853.6|6856|6854.2|6858.8|6856.8|6855.3|6853.5|287
1649413200000|2022-04-08 10:20:00|6855.7|6853.9|6857.5|6855.7|6858.1|6855.9|6855.3|6853.5|227
1649413500000|2022-04-08 10:25:00|6857.4|6855.6|6857.2|6854.2|6858.6|6856.3|6856|6853.7|322
1649413800000|2022-04-08 10:30:00|6857.3|6854.3|6858.6|6856.8|6859.7|6857|6857.1|6854.1|203
1649414100000|2022-04-08 10:35:00|6858.7|6856.9|6860.8|6859|6861.4|6859.6|6858|6855.7|204
1649414400000|2022-04-08 10:40:00|6860.7|6858.9|6861.2|6859.4|6862.3|6859.7|6859.6|6857.8|222
1649414700000|2022-04-08 10:45:00|6861.5|6859.7|6862.8|6861|6863.4|6861.6|6860.7|6858.3|215
1649415000000|2022-04-08 10:50:00|6863.1|6861.3|6866.1|6863.1|6866.1|6863.7|6862.6|6860.8|215
1649415300000|2022-04-08 10:55:00|6866|6863|6863.5|6861.7|6866.1|6863.9|6862|6860.2|268
1649415600000|2022-04-08 11:00:00|6863.6|6861.8|6861.9|6858.9|6863.9|6862.1|6860.5|6858.1|338
1649415900000|2022-04-08 11:05:00|6861.8|6858.8|6858.8|6857|6862.7|6860.2|6858.8|6856.3|234
1649416200000|2022-04-08 11:10:00|6858.9|6857.1|6861.9|6858.9|6862.8|6860|6858.3|6856.2|314
1649416500000|2022-04-08 11:15:00|6862|6859|6861.6|6859.8|6863.6|6861.4|6861.5|6858.6|235
1649416800000|2022-04-08 11:20:00|6861.5|6859.7|6860.4|6858.6|6863.1|6861.3|6859.3|6857.5|267
1649417100000|2022-04-08 11:25:00|6860.3|6858.5|6863|6861.2|6863.3|6861.5|6859.9|6857.9|185
1649417400000|2022-04-08 11:30:00|6863.6|6860.6|6860.8|6859|6863.6|6861.3|6860.8|6859|257
1649417700000|2022-04-08 11:35:00|6860.9|6859.1|6858.4|6856.6|6860.9|6859.1|6858|6856.2|249
1649418000000|2022-04-08 11:40:00|6858.3|6856.5|6856.3|6854.5|6858.3|6856.5|6856.2|6854.4|220
1649418300000|2022-04-08 11:45:00|6856.4|6854.6|6857.2|6855.4|6857.8|6855.5|6856.3|6854|167
1649418600000|2022-04-08 11:50:00|6856.9|6855.1|6853.3|6851.5|6857.1|6855.3|6852.3|6850.5|239
1649418900000|2022-04-08 11:55:00|6853.4|6851.6|6854|6852.2|6854|6852.2|6852.5|6850.6|272
1649419200000|2022-04-08 12:00:00|6853.9|6852.1|6854.6|6852.8|6857.1|6854.8|6853.4|6851.6|306
1649419500000|2022-04-08 12:05:00|6854.5|6852.7|6854.8|6853|6856.9|6854.6|6854.5|6852.7|247
1649419800000|2022-04-08 12:10:00|6854.7|6852.9|6854.5|6852.7|6855.4|6853.1|6853.8|6852|226
1649420100000|2022-04-08 12:15:00|6854.6|6852.8|6857.1|6855.3|6857.2|6855.3|6853|6851.2|269
1649420400000|2022-04-08 12:20:00|6857|6855.2|6859.6|6857.8|6860.3|6858.5|6857|6855.2|202
1649420700000|2022-04-08 12:25:00|6859.7|6857.9|6854.9|6853.1|6860.5|6858.2|6854.8|6852.9|254
1649421000000|2022-04-08 12:30:00|6855|6853.2|6852.4|6850.6|6855.6|6853.5|6851.9|6850.1|289
1649421300000|2022-04-08 12:35:00|6852.5|6850.7|6852.4|6850.6|6852.9|6851.1|6851.6|6849.8|288
1649421600000|2022-04-08 12:40:00|6852.1|6850.3|6850.5|6848.7|6852.4|6850.6|6850.4|6848.6|264
1649421900000|2022-04-08 12:45:00|6850.3|6848.5|6847.4|6845.6|6850.5|6848.5|6847|6845.2|285
1649422200000|2022-04-08 12:50:00|6847.5|6845.7|6845.8|6844|6848.1|6846.3|6845.4|6843.6|248
1649422500000|2022-04-08 12:55:00|6845.7|6843.9|6842.7|6840.9|6845.8|6844|6842.3|6840.2|363
1649422800000|2022-04-08 13:00:00|6842.8|6841|6840.1|6838.3|6844.3|6842.3|6840|6838.2|358
1649423100000|2022-04-08 13:05:00|6840.2|6838.4|6840.3|6838.5|6841.7|6839.4|6839.8|6837.8|349
1649423400000|2022-04-08 13:10:00|6840.2|6838.4|6841.1|6838.1|6841.1|6839.1|6839.9|6838|260
1649423700000|2022-04-08 13:15:00|6841.2|6838.2|6836.6|6834.8|6841.2|6839.2|6836|6834|320
1649424000000|2022-04-08 13:20:00|6836.2|6834.4|6832.1|6830.3|6837.8|6836|6832.1|6830.3|404
1649424300000|2022-04-08 13:25:00|6832.2|6830.4|6828.7|6826.9|6833.5|6831.7|6827|6824.9|402
1649424600000|2022-04-08 13:30:00|6828.9|6827.1|6832.2|6830.4|6833.2|6830.9|6827.7|6825.9|470
1649424900000|2022-04-08 13:35:00|6832.3|6830.5|6826.8|6825|6833|6831.2|6826.7|6824.9|405
1649425200000|2022-04-08 13:40:00|6826.7|6824.9|6826|6824.2|6828.1|6826.3|6824.7|6822.9|417
1649425500000|2022-04-08 13:45:00|6826.5|6823.5|6825.7|6822.7|6826.5|6824.1|6823.4|6821.6|459
1649425800000|2022-04-08 13:50:00|6825.5|6822.5|6828.2|6826.4|6829.5|6827.7|6824.8|6822.5|381
1649426100000|2022-04-08 13:55:00|6828.1|6826.3|6825.5|6823.7|6828.8|6827|6824.7|6822.9|389
1649426400000|2022-04-08 14:00:00|6825.3|6823.5|6827.4|6825.6|6828.9|6826.8|6824.3|6822.5|432
1649426700000|2022-04-08 14:05:00|6827.3|6825.5|6832.5|6830.7|6833.1|6830.8|6825.9|6824.1|380
1649427000000|2022-04-08 14:10:00|6832.4|6830.6|6830.6|6828.8|6833.5|6831.2|6830.2|6827.9|424
1649427300000|2022-04-08 14:15:00|6830.5|6828.7|6831.4|6829.6|6831.6|6829.8|6826.4|6824.6|337
1649427600000|2022-04-08 14:20:00|6831.5|6829.7|6836.9|6833.9|6837.8|6836|6831.5|6829.7|387
1649427900000|2022-04-08 14:25:00|6837|6834|6838|6835|6838.2|6836.1|6834|6831.5|361
1649428200000|2022-04-08 14:30:00|6838.2|6835.2|6839.1|6837.3|6841|6838.7|6836.2|6834|412
1649428500000|2022-04-08 14:35:00|6839|6837.2|6836.4|6834.6|6840|6837.7|6834.5|6832|375
1649428800000|2022-04-08 14:40:00|6836.3|6834.5|6840.5|6838.7|6841.8|6840|6836.3|6834.5|299
1649429100000|2022-04-08 14:45:00|6840.3|6838.5|6841.3|6839.5|6843.6|6841.8|6839.1|6836.9|379
1649429400000|2022-04-08 14:50:00|6841.2|6839.4|6842.1|6840.3|6844.8|6842.5|6840.6|6838.7|387
1649429700000|2022-04-08 14:55:00|6842|6840.2|6843.9|6842.1|6846.7|6844.9|6841.5|6839.7|567
1649430000000|2022-04-08 15:00:00|6843.4|6841.6|6845.6|6842.6|6846.4|6844.2|6842.8|6840.2|466
1649430300000|2022-04-08 15:05:00|6845.7|6842.7|6847.5|6845.7|6848.3|6846.2|6844.8|6842.6|414
1649430600000|2022-04-08 15:10:00|6847.6|6845.8|6846.5|6844.7|6848.7|6846.6|6845.9|6843.8|368
1649430900000|2022-04-08 15:15:00|6846.6|6844.8|6845.7|6843.9|6848.8|6847|6845.6|6843.6|319
1649431200000|2022-04-08 15:20:00|6845.8|6844|6847.5|6844.5|6848.5|6845.6|6845.3|6843.1|345
1649431500000|2022-04-08 15:25:00|6847.4|6844.4|6845.6|6842.6|6847.9|6844.9|6844.9|6841.9|309
1649431800000|2022-04-08 15:30:00|6845.7|6842.7|6845.6|6843.8|6847.7|6845.2|6845.1|6842.4|379
1649432100000|2022-04-08 15:35:00|6845.4|6843.6|6846.1|6844.3|6846.7|6844.5|6844.7|6842.5|324
1649432400000|2022-04-08 15:40:00|6846|6844.2|6847.5|6845.7|6849.8|6847.2|6846|6844.2|318
1649432700000|2022-04-08 15:45:00|6848.1|6845.1|6849.5|6847.7|6851.2|6848.7|6847.3|6844.8|359
1649433000000|2022-04-08 15:50:00|6849.6|6847.8|6849.6|6846.6|6850.9|6848.6|6848.8|6846.5|312
1649433300000|2022-04-08 15:55:00|6848.7|6846.9|6852|6849|6852.7|6850.2|6848.6|6846.6|304
1649433600000|2022-04-08 16:00:00|6851.8|6848.8|6850.2|6848.4|6852.5|6850.1|6849.8|6847.4|350
1649433900000|2022-04-08 16:05:00|6850|6848.2|6849|6847.2|6851.1|6849.2|6849|6846.7|292
1649434200000|2022-04-08 16:10:00|6849.1|6847.3|6849.2|6847.4|6851.6|6849.1|6848.7|6846.5|301
1649434500000|2022-04-08 16:15:00|6849.4|6847.6|6850.7|6848.9|6851.4|6849.3|6849.1|6847.1|319
1649434800000|2022-04-08 16:20:00|6850.8|6849|6851.6|6849.8|6852.3|6850.1|6850.8|6848.5|254
1649435100000|2022-04-08 16:25:00|6851.7|6849.9|6852|6850.2|6852.7|6850.6|6850.9|6848.6|293
1649435400000|2022-04-08 16:30:00|6852.1|6850.3|6851.2|6849.4|6852.3|6850.5|6850.7|6848.6|285
1649435700000|2022-04-08 16:35:00|6851.3|6849.5|6851.6|6849.8|6852.8|6850.4|6851.3|6849.1|295
1649436000000|2022-04-08 16:40:00|6851.7|6849.9|6851.3|6849.5|6852.7|6850.4|6851.2|6849.4|180
1649436300000|2022-04-08 16:45:00|6851.4|6849.6|6851|6849.2|6852.1|6849.7|6850|6848.1|230
1649436600000|2022-04-08 16:50:00|6851.1|6849.3|6851.8|6850|6853.2|6850.7|6850.6|6848.3|195
1649436900000|2022-04-08 16:55:00|6851.9|6850.1|6852.1|6849.1|6852.9|6850.7|6851.3|6848.9|203
1649437200000|2022-04-08 17:00:00|6851.5|6849.7|6850.7|6847.7|6852.3|6849.9|6847.4|6845.1|269
1649437500000|2022-04-08 17:05:00|6849.8|6848|6847.1|6845.3|6850.3|6848|6846.6|6844.3|303
1649437800000|2022-04-08 17:10:00|6847.2|6845.4|6846.6|6843.6|6848.5|6846.1|6846.1|6843.2|215
1649438100000|2022-04-08 17:15:00|6846.7|6843.7|6846.8|6843.8|6847.8|6845.4|6845.6|6842.8|279
1649438400000|2022-04-08 17:20:00|6846.9|6843.9|6846.6|6844.8|6848.2|6845.7|6846.1|6843.7|189
1649438700000|2022-04-08 17:25:00|6846.5|6844.7|6846.4|6844.6|6847.6|6845.2|6846.3|6844.1|226
1649439000000|2022-04-08 17:30:00|6846.5|6844.7|6844.6|6842.8|6846.6|6844.8|6844.6|6842.1|184
1649439300000|2022-04-08 17:35:00|6844.7|6842.9|6846|6843|6846.2|6843.7|6844.1|6841.8|214
1649439600000|2022-04-08 17:40:00|6846.1|6843.1|6846.2|6844.4|6847.2|6844.8|6845.1|6842.6|260
1649439900000|2022-04-08 17:45:00|6846.1|6844.3|6846|6844.2|6847.1|6844.8|6845.6|6843.2|157
1649440200000|2022-04-08 17:50:00|6845.8|6844|6847.4|6845.6|6848.2|6845.8|6845.7|6843.5|221
1649440500000|2022-04-08 17:55:00|6847.2|6845.4|6847|6845.2|6848.6|6846.4|6846.8|6844.4|237
1649440800000|2022-04-08 18:00:00|6846.9|6845.1|6846.9|6843.9|6848.3|6846|6845.9|6843.3|345
1649441100000|2022-04-08 18:05:00|6846.8|6843.8|6848.2|6845.2|6848.3|6845.6|6846|6843.4|250
1649441400000|2022-04-08 18:10:00|6848.1|6845.1|6847.2|6844.2|6849|6846.5|6846.5|6844.1|212
1649441700000|2022-04-08 18:15:00|6847.3|6844.3|6847.1|6845.3|6848.8|6846.3|6846.7|6844.2|187
1649442000000|2022-04-08 18:20:00|6848.2|6845.2|6848.8|6845.8|6849|6846.5|6847.2|6844.6|261
1649442300000|2022-04-08 18:25:00|6848.3|6845.3|6845.7|6842.7|6848.4|6845.9|6843.6|6841.2|275
1649442600000|2022-04-08 18:30:00|6845.8|6842.8|6845.8|6842.8|6846.7|6844|6844.2|6841.2|245
1649442900000|2022-04-08 18:35:00|6845.9|6842.9|6846.1|6843.1|6847.4|6844.5|6844.7|6842.2|264
1649443200000|2022-04-08 18:40:00|6846|6843|6844.4|6841.4|6846.1|6843.1|6843.7|6841.3|246
1649443500000|2022-04-08 18:45:00|6844.3|6841.3|6842.8|6841|6844.7|6842.3|6842.2|6839.7|220
1649443800000|2022-04-08 18:50:00|6843.2|6841.4|6846.2|6844.4|6848.3|6845.8|6842.8|6841|254
1649444100000|2022-04-08 18:55:00|6846.1|6844.3|6845|6842|6847.1|6844.6|6842.9|6841.1|426
1649444400000|2022-04-08 19:00:00|6844.8|6841.8|6842|6840.2|6846|6843|6841.5|6839.7|350
1649444700000|2022-04-08 19:05:00|6841.7|6839.9|6844.2|6842.4|6844.8|6842.6|6841.6|6839.8|213
1649445000000|2022-04-08 19:10:00|6843.9|6842.1|6844|6842.2|6844.4|6842.5|6842.4|6840|206
1649445300000|2022-04-08 19:15:00|6843.9|6842.1|6846|6843|6846.5|6843.9|6843.1|6840.8|295
1649445600000|2022-04-08 19:20:00|6845.9|6842.9|6845|6842|6846.5|6843.9|6844.3|6842|205
1649445900000|2022-04-08 19:25:00|6845.1|6842.1|6845.5|6842.5|6845.8|6843.3|6844.9|6841.9|177
1649446200000|2022-04-08 19:30:00|6845.6|6842.6|6846.9|6843.9|6849|6846.4|6845.4|6842.5|317
1649446500000|2022-04-08 19:35:00|6846.8|6843.8|6845.8|6844|6846.9|6844.3|6845.6|6843.4|173
1649446800000|2022-04-08 19:40:00|6845.7|6843.9|6845.7|6843.9|6846.3|6844|6844.9|6842.8|216
1649447100000|2022-04-08 19:45:00|6845.6|6843.8|6845.6|6843.8|6846.7|6844.6|6845|6842.5|188
1649447400000|2022-04-08 19:50:00|6846|6843|6844.2|6842.4|6846.3|6843.3|6844.1|6841.9|208
1649447700000|2022-04-08 19:55:00|6844.3|6842.5|6845.1|6842.1|6845.1|6842.8|6842.7|6840.2|295
1649448000000|2022-04-08 20:00:00|6845.3|6842.3|6844.1|6842.3|6846.1|6843.3|6844|6841.6|174
1649448300000|2022-04-08 20:05:00|6844.8|6841.8|6844.2|6841.2|6845.1|6842.1|6842|6839.5|200
1649448600000|2022-04-08 20:10:00|6844.3|6841.3|6844.6|6841.6|6844.6|6841.6|6842.9|6840.2|218
1649448900000|2022-04-08 20:15:00|6844.5|6841.5|6844.5|6841.5|6844.8|6842.4|6844|6841.1|136
1649449200000|2022-04-08 20:20:00|6844.3|6841.3|6844.1|6841.1|6845.4|6842.4|6844|6841|154
1649449500000|2022-04-08 20:25:00|6844.2|6841.2|6845.1|6842.1|6845.7|6842.7|6844.1|6841.1|159
1649449800000|2022-04-08 20:30:00|6845.2|6842.2|6846.7|6843.7|6847.2|6844.3|6845.1|6842.2|182
1649450100000|2022-04-08 20:35:00|6846.9|6843.9|6846.6|6843.6|6847.6|6844.9|6846|6843.6|120
1649450400000|2022-04-08 20:40:00|6846.7|6843.7|6846.1|6843.1|6847.5|6844.5|6845|6842.6|212
1649450700000|2022-04-08 20:45:00|6846.2|6843.2|6848.1|6845.1|6849|6846|6845.6|6842.9|201
1649451000000|2022-04-08 20:50:00|6848|6845|6849.4|6846.4|6849.7|6846.7|6848|6844.7|182
1649451300000|2022-04-08 20:55:00|6849.3|6846.3|6849|6845|6854|6850|6846.7|6842.7|526
1649620800000|2022-04-10 20:00:00|6855|6843.8|6855|6845|6855|6845|6852.5|6842.5|14
1649621100000|2022-04-10 20:05:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|7
1649621400000|2022-04-10 20:10:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|11
1649621700000|2022-04-10 20:15:00|6853.7|6843.7|6855|6845|6855|6845|6852.5|6842.5|19
1649622000000|2022-04-10 20:20:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|18
1649622300000|2022-04-10 20:25:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|10
1649622600000|2022-04-10 20:30:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|13
1649622900000|2022-04-10 20:35:00|6853.7|6843.7|6855|6845|6855|6845|6852.5|6842.5|7
1649623200000|2022-04-10 20:40:00|6853.7|6843.7|6852.5|6842.5|6855|6845|6852.5|6842.5|23
1649623500000|2022-04-10 20:45:00|6855|6845|6855|6845|6855|6845|6852.5|6842.5|25
1649623800000|2022-04-10 20:50:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|14
1649624100000|2022-04-10 20:55:00|6852.5|6842.5|6855|6845|6855|6845|6852.5|6842.5|10
1649624400000|2022-04-10 21:00:00|6852.5|6842.5|6852.5|6842.5|6859.5|6849.5|6852.5|6842.5|38
1649624700000|2022-04-10 21:05:00|6856.4|6846.4|6854.5|6844.5|6859.5|6849.5|6851.3|6841.3|52
1649625000000|2022-04-10 21:10:00|6854.4|6844.4|6853|6843|6858.8|6848.8|6849|6839|120
1649625300000|2022-04-10 21:15:00|6853.2|6843.2|6849.9|6845.9|6855.5|6848.5|6849.5|6842.5|76
1649625600000|2022-04-10 21:20:00|6852.5|6848.5|6852.5|6848.5|6852.5|6848.5|6849.5|6845.5|25
1649625900000|2022-04-10 21:25:00|6849.9|6845.9|6849.8|6845.8|6852.5|6848.5|6848.5|6844.5|53
1649626200000|2022-04-10 21:30:00|6850.1|6846.1|6849.8|6845.8|6852|6848|6849|6845|130
1649626500000|2022-04-10 21:35:00|6849.7|6845.7|6850.8|6846.8|6852|6848|6849.4|6845.4|140
1649626800000|2022-04-10 21:40:00|6852|6848|6850.8|6846.8|6852|6848|6849.6|6845.6|85
1649627100000|2022-04-10 21:45:00|6850.7|6846.7|6852.8|6848.8|6855|6851|6849.4|6845.4|154
1649627400000|2022-04-10 21:50:00|6853.8|6849.8|6853.6|6849.6|6855.9|6851.9|6851.9|6847.9|149
1649627700000|2022-04-10 21:55:00|6853.2|6849.2|6852.4|6848.4|6855.4|6851.4|6851.6|6847.6|138
1649628000000|2022-04-10 22:00:00|6852.9|6848.9|6856.4|6852.4|6859.8|6855.8|6851.2|6847.2|415
1649628300000|2022-04-10 22:05:00|6856.5|6852.5|6848.7|6844.7|6857.2|6853.2|6848|6844.5|282
1649628600000|2022-04-10 22:10:00|6848.9|6844.9|6849.9|6845.9|6851.1|6847.1|6846.6|6842.6|248
1649628900000|2022-04-10 22:15:00|6850.1|6846.1|6848.5|6844.8|6850.1|6846.1|6847.9|6844.3|228
1649629200000|2022-04-10 22:20:00|6848.6|6844.9|6850.5|6847.2|6850.7|6847.3|6848|6844.5|306
1649629500000|2022-04-10 22:25:00|6851.1|6847.3|6848.7|6845.7|6852|6848.7|6848.6|6845.5|190
1649629800000|2022-04-10 22:30:00|6848.6|6845.6|6848.2|6845.2|6853.1|6849.7|6847.4|6844.4|256
1649630100000|2022-04-10 22:35:00|6848.1|6845.1|6847.8|6846|6848.6|6846|6847.8|6844.9|101
1649630400000|2022-04-10 22:40:00|6847.7|6845.9|6843.5|6840.5|6848.4|6845.9|6843.3|6840.3|191
1649630700000|2022-04-10 22:45:00|6844.7|6841.7|6846.1|6843.1|6846.7|6843.7|6844.1|6841.1|172
1649631000000|2022-04-10 22:50:00|6846.2|6843.2|6847.1|6844.1|6847.4|6844.4|6843.9|6840.9|167
1649631300000|2022-04-10 22:55:00|6847.5|6844.5|6848.9|6845.9|6850|6847|6847.2|6844.2|108
1649631600000|2022-04-10 23:00:00|6849|6846|6844.6|6841.6|6849.2|6846.2|6844|6841|173
1649631900000|2022-04-10 23:05:00|6845.1|6842.1|6847.3|6844.3|6847.4|6844.4|6844.4|6841.4|225
1649632200000|2022-04-10 23:10:00|6847.4|6844.4|6845.4|6842.4|6847.4|6844.4|6844.4|6841.4|227
1649632500000|2022-04-10 23:15:00|6845.5|6842.5|6844.3|6841.3|6845.5|6842.5|6843.2|6840.2|225
1649632800000|2022-04-10 23:20:00|6844.2|6841.2|6843.3|6840.3|6844.4|6841.4|6842.5|6839.9|210
1649633100000|2022-04-10 23:25:00|6843.2|6840.2|6841.9|6838.9|6843.5|6840.5|6840.8|6838.4|204
1649633400000|2022-04-10 23:30:00|6841.8|6838.8|6842.9|6839.9|6843.4|6841|6841|6838.5|131
1649633700000|2022-04-10 23:35:00|6842.8|6839.8|6841.4|6838.4|6843.2|6840.2|6841.4|6838.4|179
1649634000000|2022-04-10 23:40:00|6841.3|6838.3|6838.3|6835.3|6841.4|6838.4|6838|6835.2|236
1649634300000|2022-04-10 23:45:00|6838.2|6835.2|6837.7|6834.7|6839.8|6837.3|6837.4|6834.4|262
1649634600000|2022-04-10 23:50:00|6837.6|6834.6|6836.2|6834.4|6838.9|6835.9|6836.2|6834.2|260
1649634900000|2022-04-10 23:55:00|6836.3|6834.5|6833.9|6830.9|6837.7|6835.4|6833.8|6830.8|258
1649635200000|2022-04-11 00:00:00|6833.8|6830.8|6838.2|6836.4|6838.5|6836.7|6832.4|6830.5|378
1649635500000|2022-04-11 00:05:00|6838.4|6836.6|6836|6833|6839|6836.6|6835.3|6832.7|279
1649635800000|2022-04-11 00:10:00|6835.9|6832.9|6839.8|6836.8|6839.8|6836.8|6835.1|6832.7|213
1649636100000|2022-04-11 00:15:00|6839.7|6836.7|6835.9|6834.1|6839.7|6837.1|6835.8|6833.4|256
1649636400000|2022-04-11 00:20:00|6835.8|6834|6837.1|6835.3|6838|6835.5|6834|6831|239
1649636700000|2022-04-11 00:25:00|6837.4|6835.6|6837.9|6834.9|6839.3|6836.9|6836.4|6833.9|190
1649637000000|2022-04-11 00:30:00|6838|6835|6837.4|6834.4|6839.5|6836.5|6835.3|6832.9|196
1649637300000|2022-04-11 00:35:00|6837.3|6834.3|6834.3|6831.3|6837.5|6834.5|6833.6|6831.1|260
1649637600000|2022-04-11 00:40:00|6834.2|6831.2|6833.4|6830.4|6834.9|6832.2|6832.7|6830.2|203
1649637900000|2022-04-11 00:45:00|6833.5|6830.5|6831.7|6828.7|6833.6|6831.2|6830.2|6828.3|245
1649638200000|2022-04-11 00:50:00|6831.8|6828.8|6835|6832|6835.1|6832.3|6830.8|6828.4|243
1649638500000|2022-04-11 00:55:00|6835.2|6832.2|6833.9|6832.1|6835.5|6833.2|6832|6829.6|216
1649638800000|2022-04-11 01:00:00|6834|6832.2|6836.5|6834.7|6837.2|6834.8|6833.4|6831.6|220
1649639100000|2022-04-11 01:05:00|6836.6|6834.8|6838.3|6835.3|6839.4|6837.1|6836.5|6834.7|288
1649639400000|2022-04-11 01:10:00|6838.2|6835.2|6837.3|6834.3|6839|6836.7|6837.3|6834.3|233
1649639700000|2022-04-11 01:15:00|6837.4|6834.4|6837.1|6835.3|6838|6835.4|6835.6|6833.2|273
1649640000000|2022-04-11 01:20:00|6837.2|6835.4|6837.1|6835.3|6838.4|6836.1|6836.6|6833.7|238
1649640300000|2022-04-11 01:25:00|6837|6835.2|6833.9|6830.9|6838.2|6836.4|6833.3|6830.8|243
1649640600000|2022-04-11 01:30:00|6833.8|6830.8|6826.4|6824.6|6833.8|6830.8|6826.3|6823.9|377
1649640900000|2022-04-11 01:35:00|6826.3|6824.5|6828.8|6827|6828.8|6827|6825.9|6823.9|275
1649641200000|2022-04-11 01:40:00|6829|6827.2|6829.6|6827.8|6830.2|6828.4|6828.7|6826.5|210
1649641500000|2022-04-11 01:45:00|6829.5|6827.7|6828.2|6825.2|6829.5|6827.7|6826.5|6824.2|286
1649641800000|2022-04-11 01:50:00|6828.3|6825.3|6823.9|6822.1|6829.2|6826.7|6823.8|6822|239
1649642100000|2022-04-11 01:55:00|6823.8|6822|6823|6821.2|6824.3|6822.3|6822.1|6819.8|437
1649642400000|2022-04-11 02:00:00|6822.9|6821.1|6819|6817.2|6824.4|6822.1|6818.6|6816.3|359
1649642700000|2022-04-11 02:05:00|6819.2|6817.4|6817.4|6814.4|6820.2|6818.4|6816.6|6814.1|392
1649643000000|2022-04-11 02:10:00|6816.9|6815.1|6819.4|6816.4|6820.8|6818.6|6816.1|6813.5|388
1649643300000|2022-04-11 02:15:00|6819.3|6816.3|6816.1|6813.1|6819.7|6817.1|6814.9|6812.4|326
1649643600000|2022-04-11 02:20:00|6816|6813|6816.2|6814.4|6817.5|6815.4|6814.5|6812.3|328
1649643900000|2022-04-11 02:25:00|6816.1|6814.3|6816.5|6814.7|6816.7|6814.9|6815.1|6812.8|269
1649644200000|2022-04-11 02:30:00|6816.4|6814.6|6817.6|6815.8|6817.6|6815.8|6816.1|6814|243
1649644500000|2022-04-11 02:35:00|6817.7|6815.9|6818.6|6816.8|6818.8|6817|6816.4|6814.6|240
1649644800000|2022-04-11 02:40:00|6818.5|6816.7|6818.6|6816.8|6820.1|6818|6817.8|6815|265
1649645100000|2022-04-11 02:45:00|6818.5|6816.7|6817|6815.2|6819.4|6817.2|6816.8|6814.9|259
1649645400000|2022-04-11 02:50:00|6816.9|6815.1|6816.5|6814.7|6817.5|6815.6|6815.1|6813.3|252
1649645700000|2022-04-11 02:55:00|6816.4|6814.6|6820.3|6818.5|6820.8|6818.9|6816.4|6814.6|408
1649646000000|2022-04-11 03:00:00|6820.4|6818.6|6821.5|6819.7|6825.9|6824.1|6820.2|6818.4|398
1649646300000|2022-04-11 03:05:00|6821.6|6819.8|6827.6|6825.8|6828.3|6826.5|6821.5|6819.7|305
1649646600000|2022-04-11 03:10:00|6827|6825.2|6826.8|6825|6829.4|6827.6|6826.2|6824|222
1649646900000|2022-04-11 03:15:00|6826.7|6824.9|6828.3|6826.5|6828.9|6827.1|6826.6|6824.8|204
1649647200000|2022-04-11 03:20:00|6829.2|6827.4|6828.6|6826.8|6830.2|6828.4|6827.6|6825.8|202
1649647500000|2022-04-11 03:25:00|6828.7|6826.9|6827.6|6824.6|6830.1|6828.3|6827.1|6824.6|229
1649647800000|2022-04-11 03:30:00|6827.7|6824.7|6829.1|6827.3|6829.2|6827.4|6826.2|6824.1|277
1649648100000|2022-04-11 03:35:00|6829.2|6827.4|6829.4|6827.6|6829.7|6827.9|6828.1|6825.7|195
1649648400000|2022-04-11 03:40:00|6829.5|6827.7|6829.7|6827.9|6831|6829.2|6829.3|6827.5|170
1649648700000|2022-04-11 03:45:00|6829.8|6828|6828.3|6826.5|6830.4|6828.2|6828.1|6826.3|166
1649649000000|2022-04-11 03:50:00|6828.2|6826.4|6828|6826.2|6828.8|6826.7|6826.8|6825|212
1649649300000|2022-04-11 03:55:00|6828.2|6826.4|6827.4|6825.6|6828.7|6826.9|6826.7|6824.9|183
1649649600000|2022-04-11 04:00:00|6827.5|6825.7|6829.1|6827.3|6829.4|6827.6|6827.5|6825.5|254
1649649900000|2022-04-11 04:05:00|6829.2|6827.4|6831.2|6829.4|6831.4|6829.6|6828.6|6826.8|247
1649650200000|2022-04-11 04:10:00|6831.1|6829.3|6832.3|6830.5|6832.7|6830.9|6830.3|6828.5|203
1649650500000|2022-04-11 04:15:00|6832.2|6830.4|6832.6|6830.8|6832.7|6830.9|6831.1|6829.3|182
1649650800000|2022-04-11 04:20:00|6832.5|6830.7|6833.8|6832|6835.1|6833.3|6832.3|6830.5|183
1649651100000|2022-04-11 04:25:00|6833.9|6832.1|6833.6|6831.8|6834.2|6832.4|6832.1|6830.3|201
1649651400000|2022-04-11 04:30:00|6833.7|6831.9|6833.5|6831.7|6834.6|6832.8|6832.7|6830.9|229
1649651700000|2022-04-11 04:35:00|6833.4|6831.6|6832.9|6831.1|6833.9|6832.1|6832.8|6830.9|200
1649652000000|2022-04-11 04:40:00|6833|6831.2|6834.9|6833.1|6835.8|6833.4|6832.9|6831.1|221
1649652300000|2022-04-11 04:45:00|6835|6833.2|6834.2|6832.4|6835.5|6833.7|6833.6|6831.8|178
1649652600000|2022-04-11 04:50:00|6834.3|6832.5|6835.1|6833.3|6836.6|6834.8|6834.1|6831.8|213
1649652900000|2022-04-11 04:55:00|6835.2|6833.4|6837.1|6835.3|6837.2|6835.4|6835.1|6833.3|322
1649653200000|2022-04-11 05:00:00|6837.2|6835.4|6835.6|6833.8|6838.6|6836.4|6835.1|6833.3|278
1649653500000|2022-04-11 05:05:00|6835.5|6833.7|6835.5|6833.7|6837.1|6835.3|6835|6833.1|263
1649653800000|2022-04-11 05:10:00|6835.4|6833.6|6834.2|6832.4|6837.1|6834.7|6833.9|6832.1|234
1649654100000|2022-04-11 05:15:00|6834.1|6832.3|6834.8|6833|6836.2|6834.4|6834.1|6832.3|202
1649654400000|2022-04-11 05:20:00|6834.7|6832.9|6832.9|6831.1|6835.2|6833.3|6832.6|6830.8|237
1649654700000|2022-04-11 05:25:00|6832.7|6830.9|6830.9|6829.1|6833|6831.2|6830.5|6828.2|264
1649655000000|2022-04-11 05:30:00|6831|6829.2|6834.1|6832.3|6835.7|6833.9|6830.6|6828.8|313
1649655300000|2022-04-11 05:35:00|6834.2|6832.4|6836.8|6835|6838.7|6836.9|6833.7|6831.9|289
1649655600000|2022-04-11 05:40:00|6836.7|6834.9|6835.4|6833.6|6836.7|6834.9|6834.7|6832.9|244
1649655900000|2022-04-11 05:45:00|6835.3|6833.5|6836.5|6834.7|6837.2|6835.4|6834.5|6832.4|283
1649656200000|2022-04-11 05:50:00|6836.6|6834.8|6838.4|6836.6|6838.7|6836.9|6835.7|6833.9|311
1649656500000|2022-04-11 05:55:00|6838.3|6836.5|6838.8|6835.8|6839.5|6836.7|6836|6833.9|252
1649656800000|2022-04-11 06:00:00|6838.3|6835.3|6840.7|6838.9|6840.9|6838.9|6836.7|6834.7|420
1649657100000|2022-04-11 06:05:00|6840.6|6838.8|6835.4|6833.6|6840.6|6838.8|6835|6832.5|479
1649657400000|2022-04-11 06:10:00|6835.3|6833.5|6836.5|6834.7|6838.5|6836.7|6834.7|6832.9|264
1649657700000|2022-04-11 06:15:00|6836.7|6834.9|6832.8|6831|6838.1|6836.3|6832.6|6830.8|344
1649658000000|2022-04-11 06:20:00|6832.7|6830.9|6829.3|6827.5|6833.4|6831.4|6828.2|6826.3|370
1649658300000|2022-04-11 06:25:00|6829.4|6827.6|6827.7|6825.9|6831.7|6829.9|6826|6823.7|356
1649658600000|2022-04-11 06:30:00|6827.6|6825.8|6829.5|6827.7|6830|6828|6825.1|6823.3|298
1649658900000|2022-04-11 06:35:00|6829.4|6827.6|6828.7|6826.9|6830.9|6828.4|6828|6825.3|420
1649659200000|2022-04-11 06:40:00|6828.8|6827|6827.2|6825.4|6828.9|6827|6826.8|6824.4|305
1649659500000|2022-04-11 06:45:00|6827.1|6825.3|6828.4|6825.4|6829.4|6826.7|6827|6824.8|282
1649659800000|2022-04-11 06:50:00|6828.3|6825.3|6830.4|6827.4|6830.6|6828.1|6826.3|6824.1|372
1649660100000|2022-04-11 06:55:00|6830.3|6827.3|6827.4|6824.4|6832|6829|6827.4|6824.4|324
1649660400000|2022-04-11 07:00:00|6827.5|6824.5|6832|6829|6833.4|6830.4|6825.5|6822.5|470
1649660700000|2022-04-11 07:05:00|6831.7|6828.7|6827.4|6825.6|6832.3|6829.3|6826|6823.9|337
1649661000000|2022-04-11 07:10:00|6827.5|6825.7|6827.8|6824.8|6829.1|6826.8|6825.4|6823.4|465
1649661300000|2022-04-11 07:15:00|6827.7|6824.7|6829.3|6827.5|6831.4|6828.9|6826.4|6823.8|461
1649661600000|2022-04-11 07:20:00|6830|6827|6831.3|6829.5|6834.2|6832.1|6829.3|6826.8|432
1649661900000|2022-04-11 07:25:00|6831.2|6829.4|6837.6|6835.8|6837.6|6835.8|6830.4|6828.4|438
1649662200000|2022-04-11 07:30:00|6837.9|6834.9|6836.8|6835|6838.9|6836.6|6835.4|6833.3|404
1649662500000|2022-04-11 07:35:00|6836.7|6834.9|6840.4|6838.6|6841.2|6838.7|6836.2|6834.4|326
1649662800000|2022-04-11 07:40:00|6841|6838|6839.1|6837.3|6841|6838.1|6837.5|6835.3|335
1649663100000|2022-04-11 07:45:00|6839|6837.2|6837.7|6835.9|6840|6838.2|6837.1|6835|351
1649663400000|2022-04-11 07:50:00|6837.9|6836.1|6839.8|6838|6840|6838.2|6837|6835.2|363
1649663700000|2022-04-11 07:55:00|6839.7|6837.9|6836|6833|6840|6838|6834.3|6831.9|363
1649664000000|2022-04-11 08:00:00|6835.6|6833.8|6836.6|6834.8|6838|6835.6|6834|6832.2|350
1649664300000|2022-04-11 08:05:00|6836.5|6834.7|6836.7|6834.9|6838.2|6836.4|6834.8|6832.5|289
1649664600000|2022-04-11 08:10:00|6836.8|6835|6837.3|6835.5|6838.5|6836.6|6836|6833.4|278
1649664900000|2022-04-11 08:15:00|6837.4|6835.6|6836.5|6833.5|6838.6|6836.6|6833.9|6831.2|305
1649665200000|2022-04-11 08:20:00|6836.4|6833.4|6832|6830.2|6836.7|6834.1|6831.9|6829.3|292
1649665500000|2022-04-11 08:25:00|6831.9|6830.1|6832.2|6830.4|6832.5|6830.7|6830.9|6828.3|260
1649665800000|2022-04-11 08:30:00|6832.3|6830.5|6832.3|6830.5|6834.1|6831.7|6830.9|6828.5|292
1649666100000|2022-04-11 08:35:00|6832.2|6830.4|6832.8|6831|6833.5|6831.6|6831|6828.6|279
1649666400000|2022-04-11 08:40:00|6832.9|6831.1|6832.5|6829.5|6834.3|6832.5|6831.2|6829.4|272
1649666700000|2022-04-11 08:45:00|6832.4|6829.4|6835.4|6832.4|6835.5|6832.9|6831.3|6829|293
1649667000000|2022-04-11 08:50:00|6835.5|6832.5|6836|6833|6837.6|6834.6|6832.4|6830|311
1649667300000|2022-04-11 08:55:00|6835.9|6832.9|6833.8|6832|6836.2|6833.9|6832.1|6830.1|293
1649667600000|2022-04-11 09:00:00|6833.6|6831.8|6833.4|6831.6|6835.7|6832.7|6831.9|6829.6|282
1649667900000|2022-04-11 09:05:00|6832.9|6831.1|6833.8|6832|6835.1|6832.6|6832.4|6830|306
1649668200000|2022-04-11 09:10:00|6833.6|6831.8|6835.1|6833.3|6837.4|6834.9|6833.5|6831.2|329
1649668500000|2022-04-11 09:15:00|6835|6833.2|6834.8|6831.8|6836.2|6833.8|6833.5|6831.1|270
1649668800000|2022-04-11 09:20:00|6834.9|6831.9|6838.9|6835.9|6839.9|6836.9|6834.7|6831.7|329
1649669100000|2022-04-11 09:25:00|6839.2|6836.2|6840.7|6838.9|6841.2|6839.2|6838.8|6835.8|261
1649669400000|2022-04-11 09:30:00|6840.8|6839|6842.1|6840.3|6842.6|6840.6|6840.5|6838.7|255
1649669700000|2022-04-11 09:35:00|6842|6840.2|6845|6843.2|6845.7|6843.4|6841.5|6839.7|250
1649670000000|2022-04-11 09:40:00|6844.9|6843.1|6844.3|6842.5|6845.7|6843.4|6843.4|6841.6|230
1649670300000|2022-04-11 09:45:00|6844.4|6842.6|6841.4|6839.6|6844.9|6843.1|6841.2|6838.8|303
1649670600000|2022-04-11 09:50:00|6841.5|6839.7|6842|6840.2|6843.2|6841.4|6840.4|6838.6|287
1649670900000|2022-04-11 09:55:00|6842.1|6840.3|6846.5|6843.5|6848.2|6846.4|6841.6|6839.8|386
1649671200000|2022-04-11 10:00:00|6846.4|6843.4|6846.7|6844.9|6847.7|6845.3|6844.2|6841.7|291
1649671500000|2022-04-11 10:05:00|6846.8|6845|6848.7|6846.9|6849.3|6847.2|6845.7|6843.4|281
1649671800000|2022-04-11 10:10:00|6848.3|6846.5|6850.8|6849|6851.4|6849.3|6847.7|6845.9|281
1649672100000|2022-04-11 10:15:00|6851.3|6848.3|6853.1|6851.3|6854|6851.8|6850.9|6848.3|324
1649672400000|2022-04-11 10:20:00|6852.7|6850.9|6851.1|6849.3|6853.3|6851|6849.3|6847.3|274
1649672700000|2022-04-11 10:25:00|6851.2|6849.4|6849.6|6847.8|6852.6|6850.3|6848.4|6846.4|317
1649673000000|2022-04-11 10:30:00|6849.5|6847.7|6849.1|6846.1|6850.5|6848.1|6848.1|6846|262
1649673300000|2022-04-11 10:35:00|6849|6846|6845.2|6843.4|6850|6847.5|6845|6842.7|253
1649673600000|2022-04-11 10:40:00|6845.3|6843.5|6845|6843.2|6847.4|6845|6844.7|6842.9|301
1649673900000|2022-04-11 10:45:00|6845.1|6843.3|6843.1|6841.3|6845.2|6843.4|6842.1|6840.3|302
1649674200000|2022-04-11 10:50:00|6843.2|6841.4|6844.4|6842.6|6847.4|6844.9|6843.2|6841.4|286
1649674500000|2022-04-11 10:55:00|6844.6|6842.8|6846.7|6844.9|6847.3|6845.4|6844.5|6842.2|258
1649674800000|2022-04-11 11:00:00|6846.8|6845|6846.7|6844.9|6847.8|6846|6846.5|6844.4|251
1649675100000|2022-04-11 11:05:00|6846.8|6845|6845.1|6843.3|6847.3|6845.5|6844.5|6842.7|178
1649675400000|2022-04-11 11:10:00|6845|6843.2|6842|6840.2|6845.1|6843.3|6841.3|6839.5|205
1649675700000|2022-04-11 11:15:00|6841.6|6839.8|6842.5|6840.7|6843.2|6841.4|6841|6839.1|257
1649676000000|2022-04-11 11:20:00|6842.6|6840.8|6839.7|6837.9|6842.6|6840.8|6839|6836.8|289
1649676300000|2022-04-11 11:25:00|6839.6|6837.8|6838.2|6836.4|6839.7|6837.9|6838|6835.7|227
1649676600000|2022-04-11 11:30:00|6838.3|6836.5|6837.3|6835.5|6839.2|6837.1|6836.7|6834.4|323
1649676900000|2022-04-11 11:35:00|6837.4|6835.6|6836.8|6835|6838.1|6836.2|6836.1|6833.9|287
1649677200000|2022-04-11 11:40:00|6836.9|6835.1|6838.6|6836.8|6839.6|6837.2|6836.8|6834.8|234
1649677500000|2022-04-11 11:45:00|6838.5|6836.7|6842.9|6841.1|6842.9|6841.1|6838.3|6836.5|226
1649677800000|2022-04-11 11:50:00|6842.8|6841|6845.5|6843.7|6846.1|6843.8|6842.6|6840.8|282
1649678100000|2022-04-11 11:55:00|6845.6|6843.8|6843.2|6841.4|6848.3|6846.3|6843.1|6840.8|317
1649678400000|2022-04-11 12:00:00|6843.4|6841.6|6843.1|6840.1|6844.3|6841.9|6839.9|6837.2|348
1649678700000|2022-04-11 12:05:00|6843.2|6840.2|6839.7|6836.7|6843.3|6840.8|6838.6|6835.6|365
1649679000000|2022-04-11 12:10:00|6839.6|6836.6|6840.1|6837.1|6840.3|6837.8|6837.6|6834.6|392
1649679300000|2022-04-11 12:15:00|6840|6837|6841.6|6838.6|6841.8|6839.8|6838.8|6836.2|302
1649679600000|2022-04-11 12:20:00|6841.7|6838.7|6837.5|6835.7|6842.2|6839.6|6836.1|6834.3|271
1649679900000|2022-04-11 12:25:00|6837.2|6835.4|6838.1|6836.3|6839.9|6838.1|6837.2|6835.4|320
1649680200000|2022-04-11 12:30:00|6838.2|6836.4|6843.7|6840.7|6843.8|6842|6838.2|6836.4|242
1649680500000|2022-04-11 12:35:00|6843.6|6840.6|6842.5|6840.7|6844.5|6842.7|6841.9|6840.1|252
1649680800000|2022-04-11 12:40:00|6842.4|6840.6|6842.4|6840.6|6842.7|6840.9|6838.3|6836.1|287
1649681100000|2022-04-11 12:45:00|6842.7|6840.9|6842.9|6841.1|6844.8|6842.8|6842.2|6839.6|330
1649681400000|2022-04-11 12:50:00|6842.6|6840.8|6846.6|6844.8|6847.2|6845.3|6842.3|6839.8|305
1649681700000|2022-04-11 12:55:00|6846.7|6844.9|6847.4|6845.6|6848.2|6846|6846.1|6843.7|233
1649682000000|2022-04-11 13:00:00|6847|6845.2|6847.6|6845.8|6848.3|6846.3|6846.8|6844.5|257
1649682300000|2022-04-11 13:05:00|6847.5|6845.7|6846.3|6844.5|6848.3|6846.5|6846|6843.9|324
1649682600000|2022-04-11 13:10:00|6846.2|6844.4|6844.2|6842.4|6847.7|6845.4|6842|6839.6|517
1649682900000|2022-04-11 13:15:00|6844.1|6842.3|6843.1|6840.1|6847.8|6845.6|6842.9|6840.1|406
1649683200000|2022-04-11 13:20:00|6843.3|6840.3|6841.6|6839.8|6843.7|6840.7|6840.4|6837.9|344
1649683500000|2022-04-11 13:25:00|6841.7|6839.9|6837.2|6835.4|6842.7|6840.2|6837|6834.6|371
1649683800000|2022-04-11 13:30:00|6838.1|6835.1|6838.1|6835.1|6841|6838.8|6835.2|6832.5|535
1649684100000|2022-04-11 13:35:00|6837.7|6835.9|6832.5|6830.7|6839.1|6836.6|6832.4|6830|486
1649684400000|2022-04-11 13:40:00|6832.2|6830.4|6836.8|6835|6837.2|6835|6832.2|6829.9|400
1649684700000|2022-04-11 13:45:00|6836.7|6834.9|6834.7|6832.9|6838.6|6836.2|6833.8|6831.3|436
1649685000000|2022-04-11 13:50:00|6834.6|6832.8|6835.3|6833.5|6838.1|6835.9|6833.3|6831.5|492
1649685300000|2022-04-11 13:55:00|6835.2|6833.4|6827.4|6825.6|6835.3|6833.5|6827|6825|561
1649685600000|2022-04-11 14:00:00|6827.3|6825.5|6832.4|6830.6|6833.2|6830.7|6826.1|6824.3|479
1649685900000|2022-04-11 14:05:00|6832.5|6830.7|6836.1|6833.1|6836.6|6834.6|6832.4|6830|508
1649686200000|2022-04-11 14:10:00|6835.5|6833.7|6835.4|6832.4|6837.3|6835|6833.7|6831.1|460
1649686500000|2022-04-11 14:15:00|6835.3|6832.3|6834.4|6832.6|6835.9|6833.6|6833.1|6831.3|380
1649686800000|2022-04-11 14:20:00|6834.5|6832.7|6830.8|6829|6835|6833.2|6829.3|6826.6|393
1649687100000|2022-04-11 14:25:00|6830.9|6829.1|6828.2|6825.2|6831.6|6829.8|6826.6|6824.1|409
1649687400000|2022-04-11 14:30:00|6828.3|6825.3|6831.1|6829.3|6832.2|6830.4|6827.1|6824.6|408
1649687700000|2022-04-11 14:35:00|6831.6|6828.6|6829.2|6827.4|6831.6|6829.2|6827.4|6825.5|379
1649688000000|2022-04-11 14:40:00|6829.3|6827.5|6829.8|6828|6830.9|6829.1|6827.4|6825.5|357
1649688300000|2022-04-11 14:45:00|6830.2|6828.4|6833.6|6831.8|6833.8|6832|6829.8|6827.8|313
1649688600000|2022-04-11 14:50:00|6833.7|6831.9|6834.9|6833.1|6835.6|6833.8|6829.7|6827.9|408
1649688900000|2022-04-11 14:55:00|6835|6833.2|6832.7|6830.9|6835|6833.2|6831.6|6829.8|420
1649689200000|2022-04-11 15:00:00|6833|6831.2|6835.1|6832.1|6835.2|6832.6|6831|6828.7|414
1649689500000|2022-04-11 15:05:00|6835|6832|6831.2|6829.4|6835.1|6832.7|6831.1|6829.2|361
1649689800000|2022-04-11 15:10:00|6831.3|6829.5|6831.4|6829.6|6833.2|6831.1|6830|6827.9|384
1649690100000|2022-04-11 15:15:00|6831.3|6829.5|6831|6828|6832.2|6829.8|6829.9|6827.4|335
1649690400000|2022-04-11 15:20:00|6831.1|6828.1|6830|6828.2|6832.1|6829.8|6829.4|6827.1|273
1649690700000|2022-04-11 15:25:00|6830.6|6827.6|6830.4|6828.6|6830.6|6828.6|6828.2|6825.8|295
1649691000000|2022-04-11 15:30:00|6830.3|6828.5|6831.5|6829.7|6832|6830|6829.4|6827.6|291
1649691300000|2022-04-11 15:35:00|6831.4|6829.6|6830.7|6828.9|6832.9|6831.1|6830.7|6828.9|260
1649691600000|2022-04-11 15:40:00|6830.9|6829.1|6833.4|6831.6|6833.9|6832.1|6830.7|6828.9|267
1649691900000|2022-04-11 15:45:00|6833.5|6831.7|6831.8|6830|6835.3|6832.9|6831.1|6829.2|300
1649692200000|2022-04-11 15:50:00|6831.7|6829.9|6829.3|6827.5|6831.7|6829.9|6827.7|6825.8|325
1649692500000|2022-04-11 15:55:00|6829.6|6827.8|6826.5|6824.7|6829.9|6828.1|6826.1|6824|299
1649692800000|2022-04-11 16:00:00|6826.4|6824.6|6824.2|6822.4|6826.9|6825.1|6823.8|6822|301
1649693100000|2022-04-11 16:05:00|6824.3|6822.5|6825.8|6822.8|6826.2|6823.9|6824.1|6821.9|235
1649693400000|2022-04-11 16:10:00|6825.9|6822.9|6825.2|6823.4|6826.3|6824.2|6824.2|6821.9|252
1649693700000|2022-04-11 16:15:00|6825.1|6823.3|6826.3|6824.5|6826.6|6824.8|6824.3|6822.3|220
1649694000000|2022-04-11 16:20:00|6826.4|6824.6|6825.4|6823.6|6827|6824.8|6825|6823.2|246
1649694300000|2022-04-11 16:25:00|6825.3|6823.5|6826.5|6824.7|6827.4|6825.5|6825.2|6823.4|245
1649694600000|2022-04-11 16:30:00|6826.6|6824.8|6829.7|6827.9|6829.8|6828|6826|6823.8|310
1649694900000|2022-04-11 16:35:00|6830|6828.2|6830.2|6828.4|6830.9|6829.1|6829.7|6827.2|247
1649695200000|2022-04-11 16:40:00|6830.1|6828.3|6828.7|6826.9|6830.2|6828.4|6828.1|6826|218
1649695500000|2022-04-11 16:45:00|6828.8|6827|6830.6|6828.8|6831.4|6829|6828.7|6826.9|228
1649695800000|2022-04-11 16:50:00|6830.7|6828.9|6826.7|6824.9|6830.7|6828.9|6825.9|6824.1|300
1649696100000|2022-04-11 16:55:00|6826.8|6825|6827.5|6825.7|6828.9|6826.8|6826.2|6824.4|358
1649696400000|2022-04-11 17:00:00|6827.6|6825.8|6831|6829.2|6831.4|6829.6|6827.5|6825.7|430
1649696700000|2022-04-11 17:05:00|6830.9|6829.1|6832|6830.2|6832.8|6830.9|6830.6|6828.8|343
1649697000000|2022-04-11 17:10:00|6832.3|6830.5|6829.7|6826.7|6832.3|6830.5|6828.3|6825.8|352
1649697300000|2022-04-11 17:15:00|6829.8|6826.8|6827.9|6826.1|6829.8|6827.1|6827.3|6824.5|294
1649697600000|2022-04-11 17:20:00|6828|6826.2|6826.4|6824.6|6828.3|6826.3|6826.1|6823.5|235
1649697900000|2022-04-11 17:25:00|6826.3|6824.5|6827.3|6824.3|6827.7|6825.5|6825.9|6823.6|244
1649698200000|2022-04-11 17:30:00|6827.2|6824.2|6829.7|6826.7|6830|6827.2|6826.8|6824.2|241
1649698500000|2022-04-11 17:35:00|6829.6|6826.6|6828.2|6825.2|6830.3|6827.9|6827.2|6824.8|189
1649698800000|2022-04-11 17:40:00|6828.3|6825.3|6829.9|6826.9|6830.3|6827.7|6827|6824.5|236
1649699100000|2022-04-11 17:45:00|6830|6827|6828.4|6826.6|6830.5|6828.1|6827.3|6824.9|310
1649699400000|2022-04-11 17:50:00|6828.5|6826.7|6827.3|6825.5|6829|6826.7|6826.8|6824.4|206
1649699700000|2022-04-11 17:55:00|6827.2|6825.4|6827.6|6824.6|6828.6|6825.7|6826.6|6824.3|227
1649700000000|2022-04-11 18:00:00|6827.5|6824.5|6827.1|6824.1|6827.7|6825.1|6826|6823.5|272
1649700300000|2022-04-11 18:05:00|6827.4|6824.4|6829.8|6826.8|6831.1|6828.6|6825.8|6823.6|266
1649700600000|2022-04-11 18:10:00|6829.7|6826.7|6828|6825|6830.1|6827.8|6827.3|6824.8|231
1649700900000|2022-04-11 18:15:00|6827.9|6824.9|6827.8|6826|6828.4|6826.3|6826.2|6823.9|165
1649701200000|2022-04-11 18:20:00|6827.4|6825.6|6828.5|6826.7|6829|6827.2|6827|6825.2|176
1649701500000|2022-04-11 18:25:00|6828.4|6826.6|6829.2|6826.2|6830.7|6828.3|6828.4|6826.1|254
1649701800000|2022-04-11 18:30:00|6829.1|6826.1|6832.7|6829.7|6832.7|6830.1|6828.2|6825.6|261
1649702100000|2022-04-11 18:35:00|6832.2|6830.4|6832.4|6829.4|6833|6830.6|6830.5|6828.4|242
1649702400000|2022-04-11 18:40:00|6832.1|6829.1|6835.1|6832.1|6835.3|6832.9|6831.4|6829.1|220
1649702700000|2022-04-11 18:45:00|6834.7|6832.9|6838.5|6835.5|6838.5|6836.1|6834.3|6832.5|249
1649703000000|2022-04-11 18:50:00|6838.4|6835.4|6838.9|6837.1|6839.5|6837.2|6836.3|6833.8|294
1649703300000|2022-04-11 18:55:00|6839.5|6836.5|6839.1|6835.1|6839.8|6837.4|6837|6834.6|365
1649703600000|2022-04-11 19:00:00|6839.6|6835.6|6839.1|6837.3|6841.3|6839.5|6838.4|6834.4|336
1649703900000|2022-04-11 19:05:00|6838.4|6836.6|6838.7|6836.9|6839.5|6837.5|6838.1|6835.9|110
1649704200000|2022-04-11 19:10:00|6839.3|6836.3|6837.8|6834.8|6840.4|6837.4|6837.3|6834.7|196
1649704500000|2022-04-11 19:15:00|6837.9|6834.9|6834.4|6831.4|6838.3|6835.3|6833.9|6831.4|207
1649704800000|2022-04-11 19:20:00|6834.5|6831.5|6834.2|6831.2|6834.9|6832.3|6832.5|6830.3|194
1649705100000|2022-04-11 19:25:00|6833.9|6830.9|6832.4|6829.4|6834.1|6831.3|6831.9|6829.2|191
1649705400000|2022-04-11 19:30:00|6832.3|6829.3|6831.7|6828.7|6832.6|6830.3|6831|6828.4|257
1649705700000|2022-04-11 19:35:00|6831.6|6828.6|6831|6828|6831.7|6829.3|6830.1|6827.7|208
1649706000000|2022-04-11 19:40:00|6830.9|6827.9|6830.9|6827.9|6832.5|6830|6830.4|6827.8|175
1649706300000|2022-04-11 19:45:00|6831|6828|6828.3|6826.5|6831.1|6828.4|6828.1|6825.8|235
1649706600000|2022-04-11 19:50:00|6828.8|6825.8|6826.7|6823.7|6830.6|6827.8|6826.4|6823.4|250
1649706900000|2022-04-11 19:55:00|6826.1|6824.3|6825.6|6823.8|6827.2|6825|6824.9|6822.8|333
1649707200000|2022-04-11 20:00:00|6825.3|6823.5|6825.6|6823.8|6828.1|6826|6825.2|6823.4|242
1649707500000|2022-04-11 20:05:00|6825.7|6823.9|6825.1|6823.3|6826.3|6823.9|6824.9|6822.5|173
1649707800000|2022-04-11 20:10:00|6825|6823.2|6824.9|6821.9|6826.2|6823.9|6824.3|6821.8|203
1649708100000|2022-04-11 20:15:00|6825|6822|6825.6|6823.8|6826.4|6824|6824.5|6821.6|163
1649708400000|2022-04-11 20:20:00|6825.5|6823.7|6824.1|6821.1|6826.1|6823.8|6823.4|6821|101
1649708700000|2022-04-11 20:25:00|6824|6821|6824.5|6821.5|6825.7|6823.3|6823.8|6821|124
1649709000000|2022-04-11 20:30:00|6824.6|6821.6|6825.3|6823.5|6825.9|6823.5|6823.4|6820.9|130
1649709300000|2022-04-11 20:35:00|6825.9|6822.9|6828.5|6825.5|6828.6|6825.7|6825.1|6822.2|132
1649709600000|2022-04-11 20:40:00|6828.6|6825.6|6826.3|6823.3|6828.6|6826.1|6826.2|6823.2|92
1649709900000|2022-04-11 20:45:00|6826.4|6823.4|6826.5|6823.5|6827.2|6824.2|6825.7|6822.7|160
1649710200000|2022-04-11 20:50:00|6826.4|6823.4|6826.3|6823.3|6826.6|6823.6|6825.2|6822.2|126
1649710500000|2022-04-11 20:55:00|6826.4|6823.4|6827.9|6823.9|6829.5|6825.5|6825.9|6822.4|281
1649710800000|2022-04-11 21:00:00|6828.7|6824.7|6828.3|6824.3|6829.4|6825.4|6828.1|6824.1|59
1649711100000|2022-04-11 21:05:00|6828.4|6824.4|6837.5|6833.5|6838.7|6834.7|6827.8|6823.8|99
1649711400000|2022-04-11 21:10:00|6836.6|6832.6|6834.3|6830.3|6838|6834|6828.2|6824.2|201
1649711700000|2022-04-11 21:15:00|6834.4|6830.4|6833.4|6829.4|6837.9|6833.9|6832.7|6828.7|209
1649712000000|2022-04-11 21:20:00|6834.5|6830.5|6834|6830|6836.6|6832.6|6832.2|6828.2|111
1649712300000|2022-04-11 21:25:00|6834.8|6830.8|6834.4|6830.4|6835.7|6831.7|6832.6|6828.6|95
1649712600000|2022-04-11 21:30:00|6833.3|6829.3|6833.6|6829.6|6834.4|6830.4|6831.8|6827.8|135
1649712900000|2022-04-11 21:35:00|6833.7|6829.7|6833.2|6829.2|6835.3|6831.3|6831.8|6827.8|99
1649713200000|2022-04-11 21:40:00|6833.1|6829.1|6828.8|6824.8|6835.6|6831.6|6827.1|6823.1|252
1649713500000|2022-04-11 21:45:00|6828.3|6824.3|6830.9|6826.9|6834.4|6830.4|6827.3|6823.3|196
1649713800000|2022-04-11 21:50:00|6832.4|6828.4|6835.9|6831.9|6835.9|6831.9|6828.7|6824.7|155
1649714100000|2022-04-11 21:55:00|6834.8|6830.8|6837|6833|6839.2|6835.2|6826.8|6822.8|290
1649714400000|2022-04-11 22:00:00|6838.4|6834.4|6829.6|6825.6|6838.6|6834.6|6828.3|6824.3|343
1649714700000|2022-04-11 22:05:00|6829.5|6825.5|6829.1|6825.1|6829.7|6825.8|6828.5|6824.8|149
1649715000000|2022-04-11 22:10:00|6829.2|6825.2|6828.9|6825.8|6829.6|6826.1|6828.7|6824.9|121
1649715300000|2022-04-11 22:15:00|6829.1|6825.7|6830.1|6827.1|6830.2|6827.2|6828.6|6825|185
1649715600000|2022-04-11 22:20:00|6830|6827|6830.5|6827.5|6830.6|6827.6|6829.2|6826.1|121
1649715900000|2022-04-11 22:25:00|6830.4|6827.4|6830.2|6827.2|6830.9|6827.9|6829.6|6826.6|116
1649716200000|2022-04-11 22:30:00|6830.3|6827.3|6829.8|6826.8|6830.8|6827.8|6829.6|6826.6|121
1649716500000|2022-04-11 22:35:00|6829.7|6826.7|6830|6827|6830.1|6827.1|6829.7|6826.7|72
1649716800000|2022-04-11 22:40:00|6829.9|6826.9|6829.4|6826.4|6830|6827|6828.9|6825.9|70
1649717100000|2022-04-11 22:45:00|6829.5|6826.5|6825.8|6822.8|6829.6|6826.6|6825.3|6822.3|134
1649717400000|2022-04-11 22:50:00|6825.7|6822.7|6825.9|6822.9|6826.4|6823.4|6824.7|6821.7|105
1649717700000|2022-04-11 22:55:00|6825.6|6822.6|6826.3|6823.3|6826.3|6823.3|6825.4|6822.4|62
1649718000000|2022-04-11 23:00:00|6826.5|6823.5|6824.2|6821.2|6827.3|6824.4|6823.6|6821.2|121
1649718300000|2022-04-11 23:05:00|6823.8|6820.8|6824.4|6822.6|6825.3|6822.9|6823.5|6820.7|137
1649718600000|2022-04-11 23:10:00|6825.1|6822.1|6822.2|6819.2|6825.1|6822.1|6822.2|6819.2|124
1649718900000|2022-04-11 23:15:00|6822.3|6819.3|6823.5|6820.5|6823.6|6820.8|6821.7|6819.2|106
1649719200000|2022-04-11 23:20:00|6823.6|6820.6|6820.6|6818.8|6824.5|6821.7|6820|6817.8|183
1649719500000|2022-04-11 23:25:00|6820.5|6818.7|6820.3|6817.3|6821|6818.7|6818.9|6816.5|196
1649719800000|2022-04-11 23:30:00|6820.4|6817.4|6820.7|6817.7|6820.8|6818.4|6818.7|6816.3|143
1649720100000|2022-04-11 23:35:00|6820.6|6817.6|6822|6819|6822.1|6819.6|6819.6|6817.6|95
1649720400000|2022-04-11 23:40:00|6822.1|6819.1|6818.6|6816.8|6822.1|6819.1|6818.6|6816.8|180
1649720700000|2022-04-11 23:45:00|6818.5|6816.7|6817.2|6815.4|6819.5|6817.4|6816.8|6815|214
1649721000000|2022-04-11 23:50:00|6817.3|6815.5|6817.5|6815.7|6818.6|6816.1|6816.9|6815|201
1649721300000|2022-04-11 23:55:00|6818.2|6815.2|6818.7|6816.9|6819.6|6817.3|6817.3|6815.1|187
1649721600000|2022-04-12 00:00:00|6818.6|6816.8|6817.5|6815.7|6821.1|6818.9|6817.4|6815.6|276
1649721900000|2022-04-12 00:05:00|6818.2|6815.2|6821.5|6818.5|6822.6|6819.6|6817.1|6815.1|268
1649722200000|2022-04-12 00:10:00|6821.6|6818.6|6825|6822|6827.8|6825|6820.8|6818.4|342
1649722500000|2022-04-12 00:15:00|6825.1|6822.1|6821.5|6818.5|6825.8|6822.8|6821.3|6818.4|232
1649722800000|2022-04-12 00:20:00|6821.4|6818.4|6820.5|6817.5|6821.6|6819|6818.6|6816.3|235
1649723100000|2022-04-12 00:25:00|6820.6|6817.6|6821|6819.2|6823|6821.1|6819.4|6816.9|291
1649723400000|2022-04-12 00:30:00|6820.9|6819.1|6819.5|6816.5|6823.5|6821.7|6818.4|6816.2|360
1649723700000|2022-04-12 00:35:00|6819.4|6816.4|6819.4|6817.6|6820.2|6818.2|6817.7|6815.8|364
1649724000000|2022-04-12 00:40:00|6819.5|6817.7|6817.6|6815.8|6820.2|6817.8|6816.8|6815|243
1649724300000|2022-04-12 00:45:00|6817.5|6815.7|6813.2|6811.4|6817.5|6815.7|6813|6811.2|213
1649724600000|2022-04-12 00:50:00|6813.4|6811.6|6813.9|6812.1|6814.1|6812.3|6811.8|6810|273
1649724900000|2022-04-12 00:55:00|6814|6812.2|6814.8|6813|6816.2|6814|6812.1|6810.3|295
1649725200000|2022-04-12 01:00:00|6814.4|6812.6|6809.1|6807.3|6815|6812.6|6809.1|6807.3|324
1649725500000|2022-04-12 01:05:00|6809.2|6807.4|6810.5|6808.7|6811.6|6809.1|6809.1|6807.3|273
1649725800000|2022-04-12 01:10:00|6810.4|6808.6|6808.4|6805.4|6810.6|6808.7|6807.1|6804.8|207
1649726100000|2022-04-12 01:15:00|6808.3|6805.3|6811.6|6808.6|6812.2|6809.8|6807.7|6805.3|325
1649726400000|2022-04-12 01:20:00|6811.2|6809.4|6811.5|6808.5|6813.7|6811.6|6810.9|6808.5|226
1649726700000|2022-04-12 01:25:00|6811.4|6808.4|6813.3|6810.3|6813.8|6811.5|6810.7|6808|344
1649727000000|2022-04-12 01:30:00|6813.1|6810.1|6814.7|6811.7|6814.8|6812.5|6812.2|6809.7|362
1649727300000|2022-04-12 01:35:00|6814.8|6811.8|6816|6814.2|6816.8|6814.5|6813.7|6811.1|361
1649727600000|2022-04-12 01:40:00|6816.1|6814.3|6815|6813.2|6816.3|6814.3|6814.1|6811.7|298
1649727900000|2022-04-12 01:45:00|6815.1|6813.3|6814.6|6812.8|6817.3|6815|6813.4|6811.2|291
1649728200000|2022-04-12 01:50:00|6814.7|6812.9|6818.3|6816.5|6819.7|6817.1|6814.7|6812.4|288
1649728500000|2022-04-12 01:55:00|6818.6|6816.8|6821.1|6818.1|6821.1|6819.3|6818.6|6816.7|244
1649728800000|2022-04-12 02:00:00|6821|6818|6820.6|6818.8|6821.8|6819.3|6819.2|6817.4|210
1649729100000|2022-04-12 02:05:00|6820.7|6818.9|6823.3|6821.5|6823.3|6821.5|6820.3|6817.6|257
1649729400000|2022-04-12 02:10:00|6823.4|6821.6|6823.8|6822|6824.4|6822.1|6822.6|6820.4|230
1649729700000|2022-04-12 02:15:00|6823.9|6822.1|6827.3|6825.5|6830.6|6828.4|6823.2|6821.4|287
1649730000000|2022-04-12 02:20:00|6827.2|6825.4|6827.2|6825.4|6829.3|6827.3|6826.2|6823.7|278
1649730300000|2022-04-12 02:25:00|6827|6825.2|6830.5|6828.7|6830.8|6828.7|6825.8|6824|349
1649730600000|2022-04-12 02:30:00|6830.6|6828.8|6834.7|6832.9|6836.1|6834.1|6830.5|6828.6|363
1649730900000|2022-04-12 02:35:00|6834.6|6832.8|6834.9|6833.1|6836.3|6834.5|6833.6|6831.8|325
1649731200000|2022-04-12 02:40:00|6834.8|6833|6833.7|6831.9|6834.8|6833|6831.7|6829.9|199
1649731500000|2022-04-12 02:45:00|6833.8|6832|6831.6|6829.8|6834.4|6832.1|6829.8|6828|260
1649731800000|2022-04-12 02:50:00|6832|6829|6832|6830.2|6832.6|6830.8|6830.9|6828.7|196
1649732100000|2022-04-12 02:55:00|6832.4|6829.4|6830.9|6829.1|6833|6830.5|6830.4|6828.6|244
1649732400000|2022-04-12 03:00:00|6831|6829.2|6830.2|6828.4|6831.5|6829.7|6829.4|6827|281
1649732700000|2022-04-12 03:05:00|6830.3|6828.5|6831.3|6829.5|6832.1|6829.9|6830.1|6827.9|301
1649733000000|2022-04-12 03:10:00|6831.4|6829.6|6830.3|6828.5|6832.1|6829.7|6829.2|6826.9|298
1649733300000|2022-04-12 03:15:00|6830.2|6828.4|6828.7|6826.9|6830.5|6828.5|6827.6|6825.8|336
1649733600000|2022-04-12 03:20:00|6828.6|6826.8|6827.9|6826.1|6829.9|6828.1|6827.2|6825.1|292
1649733900000|2022-04-12 03:25:00|6828|6826.2|6829.3|6827.5|6829.4|6827.6|6826.6|6824.8|227
1649734200000|2022-04-12 03:30:00|6829.4|6827.6|6826.2|6824.4|6830.6|6828.4|6826.1|6824.1|358
1649734500000|2022-04-12 03:35:00|6826.1|6824.3|6823.9|6822.1|6826.7|6824.5|6823.3|6821.5|288
1649734800000|2022-04-12 03:40:00|6823.8|6822|6825.3|6823.5|6828.3|6826.1|6823.8|6821.8|294
1649735100000|2022-04-12 03:45:00|6825.2|6823.4|6825.8|6824|6826.7|6824.7|6825.2|6823.2|211
1649735400000|2022-04-12 03:50:00|6825.7|6823.9|6826.8|6825|6829.2|6827.4|6825.3|6823.5|264
1649735700000|2022-04-12 03:55:00|6826.7|6824.9|6826.6|6824.8|6828.2|6826.4|6826.2|6824.4|236
1649736000000|2022-04-12 04:00:00|6826.7|6824.9|6828.1|6826.3|6829.8|6827.7|6826.7|6824.3|284
1649736300000|2022-04-12 04:05:00|6828|6826.2|6826.3|6824.5|6828.4|6826.6|6826.2|6824.4|141
1649736600000|2022-04-12 04:10:00|6826.2|6824.4|6826.5|6824.7|6827.1|6825.3|6825.4|6823.6|242
1649736900000|2022-04-12 04:15:00|6826.6|6824.8|6828.3|6826.5|6829.4|6827.6|6826.6|6824.8|172
1649737200000|2022-04-12 04:20:00|6828.4|6826.6|6828.5|6826.7|6828.7|6826.9|6827.6|6825.8|191
1649737500000|2022-04-12 04:25:00|6828.4|6826.6|6828.1|6826.3|6829|6827.2|6826.8|6825|199
1649737800000|2022-04-12 04:30:00|6828|6826.2|6830.6|6828.8|6831.3|6829.1|6827.8|6825.7|169
1649738100000|2022-04-12 04:35:00|6830.5|6828.7|6827.9|6826.1|6830.6|6828.8|6827.4|6825|164
1649738400000|2022-04-12 04:40:00|6828|6826.2|6827.8|6826|6828.4|6826.6|6827.6|6825.8|115
1649738700000|2022-04-12 04:45:00|6827.7|6825.9|6833.2|6831.4|6833.7|6831.9|6827.7|6825.9|207
1649739000000|2022-04-12 04:50:00|6833.3|6831.5|6832.7|6830.9|6833.7|6831.7|6831.4|6829.6|185
1649739300000|2022-04-12 04:55:00|6832.8|6831|6832.2|6830.4|6833.3|6831.1|6831.3|6829.2|195
1649739600000|2022-04-12 05:00:00|6832.1|6830.3|6830.8|6829|6832.9|6831.1|6830.1|6828.3|137
1649739900000|2022-04-12 05:05:00|6830.7|6828.9|6830.9|6829.1|6832.1|6829.8|6830.2|6828.1|165
1649740200000|2022-04-12 05:10:00|6831|6829.2|6833.6|6831.8|6833.6|6831.8|6830.5|6828.6|152
1649740500000|2022-04-12 05:15:00|6833.9|6832.1|6838.5|6835.5|6839.2|6836.8|6833.6|6831.5|278
1649740800000|2022-04-12 05:20:00|6838.6|6835.6|6840.5|6838.7|6841.4|6839.1|6837.5|6835.3|323
1649741100000|2022-04-12 05:25:00|6840.4|6838.6|6837.8|6834.8|6841.2|6839.1|6836.7|6834.2|309
1649741400000|2022-04-12 05:30:00|6837.9|6834.9|6838.4|6836.6|6839.3|6837.2|6836.6|6834.8|278
1649741700000|2022-04-12 05:35:00|6838.3|6836.5|6838.5|6836.7|6839.4|6837.2|6837.2|6835.2|276
1649742000000|2022-04-12 05:40:00|6838.6|6836.8|6841.6|6839.8|6842.2|6840|6838.3|6836.5|268
1649742300000|2022-04-12 05:45:00|6841.7|6839.9|6839.6|6837.8|6842.9|6840.4|6838.6|6836.2|259
1649742600000|2022-04-12 05:50:00|6839.7|6837.9|6841.1|6838.1|6841.2|6838.9|6839.3|6836.9|245
1649742900000|2022-04-12 05:55:00|6841|6838|6837|6834|6841.2|6838.5|6836.6|6834|271
1649743200000|2022-04-12 06:00:00|6837.4|6834.4|6836.6|6834.8|6839|6837.2|6833.6|6831.4|416
1649743500000|2022-04-12 06:05:00|6836.5|6834.7|6835.5|6833.7|6837.6|6835.5|6835|6833|415
1649743800000|2022-04-12 06:10:00|6835.4|6833.6|6834.5|6831.5|6836.6|6834.5|6832|6829.9|437
1649744100000|2022-04-12 06:15:00|6834.1|6831.1|6832.8|6831|6834.2|6832.2|6831.3|6829.3|364
1649744400000|2022-04-12 06:20:00|6832.5|6830.7|6828.3|6826.5|6832.6|6830.8|6828|6826.2|306
1649744700000|2022-04-12 06:25:00|6828.5|6826.7|6831.2|6829.4|6831.3|6829.5|6828|6825.8|316
1649745000000|2022-04-12 06:30:00|6831.4|6829.6|6833.9|6832.1|6834|6832.2|6831.1|6828.9|359
1649745300000|2022-04-12 06:35:00|6834|6832.2|6833.6|6831.8|6835.2|6833.1|6832|6830.2|381
1649745600000|2022-04-12 06:40:00|6833.5|6831.7|6836.4|6834.6|6838.3|6835.8|6833.1|6831.1|441
1649745900000|2022-04-12 06:45:00|6836.3|6834.5|6836.8|6835|6839.1|6836.3|6836.3|6834.3|421
1649746200000|2022-04-12 06:50:00|6836.7|6834.9|6833.8|6832|6836.7|6834.9|6833.6|6831.8|259
1649746500000|2022-04-12 06:55:00|6834.1|6832.3|6831.1|6829.3|6834.2|6832.4|6830.6|6828.4|340
1649746800000|2022-04-12 07:00:00|6831|6829.2|6828.4|6825.4|6832.2|6830.3|6828|6825|456
1649747100000|2022-04-12 07:05:00|6828.3|6825.3|6829.5|6827.7|6829.8|6828|6826|6823.6|390
1649747400000|2022-04-12 07:10:00|6829.4|6827.6|6828.7|6826.9|6831.2|6829.2|6828.6|6826.6|351
1649747700000|2022-04-12 07:15:00|6828.8|6827|6826.3|6824.5|6832|6829.4|6826.3|6824.5|396
1649748000000|2022-04-12 07:20:00|6825.7|6823.9|6827.2|6825.4|6828.1|6825.7|6824.6|6822.3|354
1649748300000|2022-04-12 07:25:00|6827.1|6825.3|6826.7|6824.9|6829.3|6827|6825.6|6823.4|317
1649748600000|2022-04-12 07:30:00|6826.6|6824.8|6825.8|6824|6827.1|6825|6825.4|6823.1|276
1649748900000|2022-04-12 07:35:00|6825.9|6824.1|6827.6|6825.8|6828.2|6825.9|6825.6|6823.8|249
1649749200000|2022-04-12 07:40:00|6827.5|6825.7|6828.9|6827.1|6829.3|6827.5|6827|6825.2|260
1649749500000|2022-04-12 07:45:00|6829|6827.2|6830.8|6829|6831.4|6829|6826.2|6824.4|307
1649749800000|2022-04-12 07:50:00|6830.5|6828.7|6831.9|6830.1|6831.9|6830.1|6829.2|6827.4|325
1649750100000|2022-04-12 07:55:00|6831.8|6830|6829.7|6827.9|6832|6830.2|6827.4|6825.6|349
1649750400000|2022-04-12 08:00:00|6829.6|6827.8|6826.8|6825|6829.9|6827.8|6826.2|6823.9|365
1649750700000|2022-04-12 08:05:00|6826.7|6824.9|6829|6827.2|6829.4|6827.5|6825.8|6824|438
1649751000000|2022-04-12 08:10:00|6829.1|6827.3|6827.7|6825.9|6830.4|6828|6827.3|6825.5|324
1649751300000|2022-04-12 08:15:00|6827.8|6826|6829|6827.2|6829.7|6827.9|6826.5|6824.7|344
1649751600000|2022-04-12 08:20:00|6829.6|6826.6|6829.7|6827.9|6830.9|6829.1|6828.2|6826.4|296
1649751900000|2022-04-12 08:25:00|6829.8|6828|6830.2|6828.4|6830.7|6828.5|6828.1|6826.1|300
1649752200000|2022-04-12 08:30:00|6830.1|6828.3|6830.6|6828.8|6831.5|6829.2|6828.8|6826.9|395
1649752500000|2022-04-12 08:35:00|6830.7|6828.9|6834.2|6831.2|6835|6832.6|6830.7|6828.7|291
1649752800000|2022-04-12 08:40:00|6834.1|6831.1|6834.1|6832.3|6835.6|6833.3|6833.4|6831.1|296
1649753100000|2022-04-12 08:45:00|6834|6832.2|6831.4|6828.4|6834.7|6832.3|6829.4|6826.6|402
1649753400000|2022-04-12 08:50:00|6831.5|6828.5|6832.8|6831|6832.9|6831.1|6829.3|6826.9|321
1649753700000|2022-04-12 08:55:00|6832.6|6830.8|6833|6831.2|6833.1|6831.3|6831.2|6829.4|260
1649754000000|2022-04-12 09:00:00|6832.9|6831.1|6829.2|6827.4|6833.2|6831.4|6828.9|6827.1|200
1649754300000|2022-04-12 09:05:00|6829|6827.2|6830.9|6829.1|6831.2|6829.4|6828.8|6827|303
1649754600000|2022-04-12 09:10:00|6830.8|6829|6830.4|6828.6|6831|6829.2|6829.3|6827.5|229
1649754900000|2022-04-12 09:15:00|6830.5|6828.7|6829.4|6827.6|6832|6829.6|6829.4|6827.6|241
1649755200000|2022-04-12 09:20:00|6829.5|6827.7|6829.4|6827.6|6830|6827.8|6828.4|6826.6|198
1649755500000|2022-04-12 09:25:00|6829.3|6827.5|6832|6830.2|6832.3|6830.5|6829.2|6827.4|212
1649755800000|2022-04-12 09:30:00|6831.9|6830.1|6834.5|6832.7|6835.4|6833.1|6831.3|6829.5|282
1649756100000|2022-04-12 09:35:00|6834.4|6832.6|6835.9|6834.1|6836.6|6834.7|6834.2|6832.4|157
1649756400000|2022-04-12 09:40:00|6835.8|6834|6835.6|6833.8|6837|6834.6|6835.4|6833.4|204
1649756700000|2022-04-12 09:45:00|6835.7|6833.9|6833.8|6832|6836|6834.2|6833.7|6831.7|223
1649757000000|2022-04-12 09:50:00|6833.9|6832.1|6834|6832.2|6834.2|6832.4|6833.4|6831.2|164
1649757300000|2022-04-12 09:55:00|6833.9|6832.1|6833.6|6831.8|6834.3|6832.5|6833.4|6831.6|175
1649757600000|2022-04-12 10:00:00|6833.7|6831.9|6834.3|6831.3|6834.9|6833.1|6833.2|6830.8|187
1649757900000|2022-04-12 10:05:00|6834.4|6831.4|6836.6|6834.8|6836.6|6834.8|6833.7|6831.3|185
1649758200000|2022-04-12 10:10:00|6836.4|6834.6|6836.7|6834.9|6837.1|6835.3|6835.8|6834|206
1649758500000|2022-04-12 10:15:00|6836.8|6835|6835.8|6834|6837.6|6835.3|6835.3|6833.5|252
1649758800000|2022-04-12 10:20:00|6835.9|6834.1|6834.7|6832.9|6835.9|6834.1|6834.6|6832.8|183
1649759100000|2022-04-12 10:25:00|6834.6|6832.8|6837.2|6835.4|6837.3|6835.5|6834.3|6832.5|173
1649759400000|2022-04-12 10:30:00|6837.3|6835.5|6836.2|6834.4|6837.7|6835.9|6836|6834.2|157
1649759700000|2022-04-12 10:35:00|6836.6|6834.8|6837.5|6835.7|6838.7|6836.3|6836.5|6834.1|130
1649760000000|2022-04-12 10:40:00|6837.4|6835.6|6839.8|6838|6840.7|6838.4|6837.3|6835.5|223
1649760300000|2022-04-12 10:45:00|6839.9|6838.1|6838.6|6836.8|6841.2|6838.9|6838.2|6835.8|203
1649760600000|2022-04-12 10:50:00|6838.7|6836.9|6837.9|6836.1|6839|6837|6837.2|6835.4|185
1649760900000|2022-04-12 10:55:00|6838|6836.2|6839.9|6838.1|6840.8|6838.4|6837.9|6836.1|228
1649761200000|2022-04-12 11:00:00|6839.8|6838|6838.7|6836.9|6841|6839.2|6838.6|6836.8|196
1649761500000|2022-04-12 11:05:00|6838.6|6836.8|6839.2|6837.4|6839.7|6837.9|6837.6|6835.2|171
1649761800000|2022-04-12 11:10:00|6839.1|6837.3|6839.4|6837.6|6839.7|6837.9|6838.3|6836.5|155
1649762100000|2022-04-12 11:15:00|6839.3|6837.5|6837.1|6835.3|6839.9|6837.9|6836|6833.9|266
1649762400000|2022-04-12 11:20:00|6837|6835.2|6837.3|6835.5|6839.7|6837.5|6836.6|6834.8|266
1649762700000|2022-04-12 11:25:00|6837.2|6835.4|6838.3|6836.5|6838.8|6836.9|6837|6835.1|258
1649763000000|2022-04-12 11:30:00|6838.4|6836.6|6839.9|6838.1|6840.1|6838.3|6837.6|6835.3|249
1649763300000|2022-04-12 11:35:00|6839.8|6838|6840.3|6838.5|6840.8|6838.8|6838.4|6836.6|271
1649763600000|2022-04-12 11:40:00|6840.4|6838.6|6838.1|6836.3|6840.4|6838.6|6837.4|6835.1|249
1649763900000|2022-04-12 11:45:00|6838|6836.2|6840.2|6838.4|6842|6839.8|6838|6836.2|284
1649764200000|2022-04-12 11:50:00|6840.3|6838.5|6844|6841|6844.4|6841.8|6840|6838|293
1649764500000|2022-04-12 11:55:00|6843.9|6840.9|6846.9|6845.1|6847.6|6845.2|6843.2|6840.9|330
1649764800000|2022-04-12 12:00:00|6847|6845.2|6846.8|6845|6849.8|6847.4|6845.9|6844.1|252
1649765100000|2022-04-12 12:05:00|6846.4|6844.6|6845.9|6844.1|6847.5|6845.1|6845.5|6843.7|220
1649765400000|2022-04-12 12:10:00|6845.8|6844|6842.6|6840.8|6845.9|6844.1|6841.7|6839.9|229
1649765700000|2022-04-12 12:15:00|6842.7|6840.9|6842|6840.2|6844.4|6842.4|6841.8|6839.9|199
1649766000000|2022-04-12 12:20:00|6842.4|6840.6|6842.2|6840.4|6842.8|6840.9|6840.6|6838.8|260
1649766300000|2022-04-12 12:25:00|6842.4|6840.6|6841|6837|6843|6840.6|6836.9|6832.9|365
1649766600000|2022-04-12 12:30:00|6840.8|6836.8|6860.1|6857.1|6865.6|6862.6|6840.8|6836.8|827
1649766900000|2022-04-12 12:35:00|6860|6857|6853.8|6852|6860.4|6857.4|6850.9|6847.9|683
1649767200000|2022-04-12 12:40:00|6854.2|6851.2|6863.9|6860.9|6868.7|6865.9|6854.1|6851.1|684
1649767500000|2022-04-12 12:45:00|6863.4|6861.6|6869|6866|6871|6868.7|6862.6|6859.8|635
1649767800000|2022-04-12 12:50:00|6869.1|6866.1|6871.9|6870.1|6872.6|6870.4|6866.9|6864.3|617
1649768100000|2022-04-12 12:55:00|6871.7|6869.9|6877.9|6874.9|6881.2|6878.2|6871.7|6869.6|671
1649768400000|2022-04-12 13:00:00|6877.8|6874.8|6872|6870.2|6877.8|6874.8|6870.3|6867.6|627
1649768700000|2022-04-12 13:05:00|6872.1|6870.3|6874.6|6872.8|6876.7|6874.5|6871.2|6869.4|626
1649769000000|2022-04-12 13:10:00|6874.8|6873|6869.1|6866.1|6874.8|6873|6868.4|6865.7|605
1649769300000|2022-04-12 13:15:00|6869.2|6866.2|6866.7|6864.9|6869.8|6868|6865|6863.2|530
1649769600000|2022-04-12 13:20:00|6866.3|6864.5|6869|6867.2|6869.5|6867.7|6865.8|6864|468
1649769900000|2022-04-12 13:25:00|6868.8|6867|6868.2|6866.4|6871.8|6869.6|6867.2|6865.4|499
1649770200000|2022-04-12 13:30:00|6868.3|6866.5|6866.1|6864.3|6872.9|6870.6|6865.4|6863.5|617
1649770500000|2022-04-12 13:35:00|6866|6864.2|6867|6865.2|6868.5|6866.2|6864.4|6862.2|665
1649770800000|2022-04-12 13:40:00|6867.2|6865.4|6866.1|6864.3|6868.7|6866.9|6863.8|6861.6|472
1649771100000|2022-04-12 13:45:00|6866.2|6864.4|6868.5|6865.5|6871.2|6868.8|6863|6861.2|518
1649771400000|2022-04-12 13:50:00|6868.4|6865.4|6867.6|6865.8|6871.5|6868.9|6866.9|6864.6|463
1649771700000|2022-04-12 13:55:00|6867.4|6865.6|6865.4|6863.6|6867.4|6865.6|6862.7|6860.3|459
1649772000000|2022-04-12 14:00:00|6865.6|6863.8|6866.9|6865.1|6867.6|6865.6|6863.6|6861.8|493
1649772300000|2022-04-12 14:05:00|6867|6865.2|6877|6875.2|6877.1|6875.3|6866.7|6864.9|496
1649772600000|2022-04-12 14:10:00|6876.9|6875.1|6876.8|6875|6879.6|6877.2|6875.8|6873.6|493
1649772900000|2022-04-12 14:15:00|6876.7|6874.9|6874.3|6872.5|6877.5|6875.1|6873.8|6871.9|431
1649773200000|2022-04-12 14:20:00|6874.2|6872.4|6873.9|6872.1|6878.4|6876|6872.9|6871.1|455
1649773500000|2022-04-12 14:25:00|6874.4|6871.4|6874|6872.2|6874.5|6872.3|6870.7|6868.4|459
1649773800000|2022-04-12 14:30:00|6874.1|6872.3|6876.1|6874.3|6877.8|6875.4|6873.7|6871.4|456
1649774100000|2022-04-12 14:35:00|6875.8|6874|6876.5|6874.7|6878.4|6876|6875.3|6873|462
1649774400000|2022-04-12 14:40:00|6876.6|6874.8|6878.9|6877.1|6880.2|6877.8|6876.5|6874|469
1649774700000|2022-04-12 14:45:00|6879.7|6877.9|6879.9|6878.1|6881.3|6879|6877.1|6874.7|425
1649775000000|2022-04-12 14:50:00|6880|6878.2|6882.4|6880.6|6884.8|6882.4|6879.5|6877.1|497
1649775300000|2022-04-12 14:55:00|6882.3|6880.5|6878|6876.2|6883.6|6880.8|6877.8|6875.4|539
1649775600000|2022-04-12 15:00:00|6877.8|6876|6882.7|6879.7|6882.7|6879.8|6876.9|6874.8|407
1649775900000|2022-04-12 15:05:00|6882.8|6879.8|6884.2|6882.4|6885.4|6883.1|6880.4|6878.1|411
1649776200000|2022-04-12 15:10:00|6884.1|6882.3|6884.3|6881.3|6884.9|6882.9|6881.8|6880|336
1649776500000|2022-04-12 15:15:00|6884.5|6881.5|6887.5|6885.7|6887.9|6886|6882.1|6879.7|417
1649776800000|2022-04-12 15:20:00|6887.6|6885.8|6887.1|6885.3|6889.9|6888.1|6886.5|6884.4|367
1649777100000|2022-04-12 15:25:00|6887.3|6885.5|6887.3|6885.5|6890.6|6888.8|6887.1|6885.3|345
1649777400000|2022-04-12 15:30:00|6887.2|6885.4|6889.2|6887.4|6889.7|6887.9|6887.2|6885.4|379
1649777700000|2022-04-12 15:35:00|6889.3|6887.5|6888|6886.2|6890.5|6888.7|6887.2|6885.4|416
1649778000000|2022-04-12 15:40:00|6887.9|6886.1|6889.3|6887.5|6889.9|6888.1|6887.8|6886|345
1649778300000|2022-04-12 15:45:00|6889.1|6887.3|6887|6885.2|6889.7|6887.9|6883.8|6882|363
1649778600000|2022-04-12 15:50:00|6886.9|6885.1|6886|6884.2|6888.4|6886.6|6885.4|6883.6|288
1649778900000|2022-04-12 15:55:00|6886.1|6884.3|6882.1|6880.3|6886.8|6885|6881.8|6879.6|331
1649779200000|2022-04-12 16:00:00|6882|6880.2|6880.9|6879.1|6882.4|6880.6|6879.8|6877.3|366
1649779500000|2022-04-12 16:05:00|6881|6879.2|6879.7|6877.9|6881|6879.2|6878.9|6877.1|275
1649779800000|2022-04-12 16:10:00|6879.6|6877.8|6878.5|6876.7|6879.9|6877.9|6876.3|6874.5|242
1649780100000|2022-04-12 16:15:00|6878.6|6876.8|6886.5|6884.7|6887.8|6885.8|6878.1|6875.7|503
1649780400000|2022-04-12 16:20:00|6886.4|6884.6|6884.8|6883|6889|6886.8|6884.1|6882.3|480
1649780700000|2022-04-12 16:25:00|6884.7|6882.9|6878.8|6877|6884.7|6882.9|6877.8|6875.8|455
1649781000000|2022-04-12 16:30:00|6878.7|6876.9|6877|6875.2|6882.3|6880.2|6877|6874.4|470
1649781300000|2022-04-12 16:35:00|6877.9|6874.9|6876.1|6874.3|6878.7|6876.5|6875.6|6873.5|550
1649781600000|2022-04-12 16:40:00|6876|6874.2|6871.4|6869.6|6876.5|6874.7|6871.4|6869.6|458
1649781900000|2022-04-12 16:45:00|6871.5|6869.7|6873.2|6871.4|6873.4|6871.4|6870.6|6868|392
1649782200000|2022-04-12 16:50:00|6873.1|6871.3|6874.6|6872.8|6875.5|6873.7|6871.9|6870.1|327
1649782500000|2022-04-12 16:55:00|6874.7|6872.9|6878.1|6876.3|6878.9|6876.9|6874.2|6872.4|377
1649782800000|2022-04-12 17:00:00|6878.5|6875.5|6876.7|6874.9|6878.9|6876.6|6874|6871.1|431
1649783100000|2022-04-12 17:05:00|6877|6875.2|6874.5|6872.7|6879.4|6877.2|6873.9|6872.1|423
1649783400000|2022-04-12 17:10:00|6874.4|6872.6|6875|6873.2|6875.7|6873.8|6872.6|6870.6|362
1649783700000|2022-04-12 17:15:00|6874.9|6873.1|6875|6873.2|6876.3|6874.5|6873.4|6871.6|242
1649784000000|2022-04-12 17:20:00|6874.9|6873.1|6873.5|6871.7|6875.7|6873.8|6872.8|6870.7|338
1649784300000|2022-04-12 17:25:00|6873.6|6871.8|6872.3|6870.5|6874.8|6872.5|6871.2|6869.4|221
1649784600000|2022-04-12 17:30:00|6872.1|6870.3|6874.2|6872.4|6874.2|6872.4|6871.8|6869.6|261
1649784900000|2022-04-12 17:35:00|6874.1|6872.3|6870.2|6868.4|6874.1|6872.3|6870.2|6868.4|228
1649785200000|2022-04-12 17:40:00|6870.1|6868.3|6870.7|6867.7|6871.5|6869.7|6868.3|6866.1|280
1649785500000|2022-04-12 17:45:00|6870.8|6867.8|6870.8|6869|6871.8|6869.5|6869.4|6867.6|273
1649785800000|2022-04-12 17:50:00|6871.8|6868.8|6868.3|6865.3|6872|6869.7|6867.3|6864.9|304
1649786100000|2022-04-12 17:55:00|6868.4|6865.4|6867.5|6864.5|6868.4|6865.7|6864.7|6862.9|290
1649786400000|2022-04-12 18:00:00|6867.4|6864.4|6866.9|6865.1|6867.7|6865.9|6865.7|6863.8|278
1649786700000|2022-04-12 18:05:00|6867|6865.2|6865.9|6864.1|6867.5|6865.7|6865.8|6864|220
1649787000000|2022-04-12 18:10:00|6865.3|6863.5|6862.4|6860.6|6865.6|6863.8|6862.3|6860.5|304
1649787300000|2022-04-12 18:15:00|6861.9|6860.1|6859.9|6858.1|6862.6|6860.8|6859.5|6857.4|351
1649787600000|2022-04-12 18:20:00|6860|6858.2|6859.3|6857.5|6862.1|6860.3|6859|6857.2|356
1649787900000|2022-04-12 18:25:00|6859.4|6857.6|6859.4|6857.6|6860.7|6858.8|6859|6857.2|193
1649788200000|2022-04-12 18:30:00|6859.3|6857.5|6861.5|6859.7|6861.9|6859.8|6859.1|6857.1|293
1649788500000|2022-04-12 18:35:00|6861.4|6859.6|6861.2|6859.4|6862.9|6860.6|6860.6|6858.8|280
1649788800000|2022-04-12 18:40:00|6861.1|6859.3|6860.6|6858.8|6862|6859.5|6859.8|6857.2|359
1649789100000|2022-04-12 18:45:00|6860.4|6858.6|6861.3|6859.5|6864.4|6862.1|6860.4|6858.2|385
1649789400000|2022-04-12 18:50:00|6861.4|6859.6|6863.4|6861.6|6863.5|6861.7|6860.5|6858.1|314
1649789700000|2022-04-12 18:55:00|6863.5|6861.7|6867.7|6864.7|6868.3|6866.2|6862.8|6861|346
1649790000000|2022-04-12 19:00:00|6867.5|6864.5|6867.1|6865.3|6867.5|6865.4|6864.4|6862.6|358
1649790300000|2022-04-12 19:05:00|6867|6865.2|6862|6860.2|6867|6865.2|6861.9|6859.8|145
1649790600000|2022-04-12 19:10:00|6861.9|6860.1|6860.4|6857.4|6861.9|6860.1|6859.3|6857.1|309
1649790900000|2022-04-12 19:15:00|6860.3|6857.3|6859|6857.2|6860.3|6857.5|6858.3|6855.9|266
1649791200000|2022-04-12 19:20:00|6858.8|6857|6860|6858.2|6861.4|6858.7|6858.6|6856.2|267
1649791500000|2022-04-12 19:25:00|6859.5|6857.7|6858.7|6856.9|6860.6|6858.1|6858.4|6856.1|299
1649791800000|2022-04-12 19:30:00|6858.6|6856.8|6858|6856.2|6859.8|6858|6857.2|6854.9|337
1649792100000|2022-04-12 19:35:00|6857.8|6856|6860.6|6857.6|6860.7|6858.3|6857|6854.5|225
1649792400000|2022-04-12 19:40:00|6860.7|6857.7|6858.1|6856.3|6861.2|6858.8|6858|6855.9|298
1649792700000|2022-04-12 19:45:00|6857.8|6856|6858.8|6857|6859.8|6857.8|6856.9|6855.1|241
1649793000000|2022-04-12 19:50:00|6858.7|6856.9|6858.2|6856.4|6859.2|6857.4|6856.3|6854.5|250
1649793300000|2022-04-12 19:55:00|6858|6855|6856.7|6854.9|6858|6855.9|6856.2|6854.4|213
1649793600000|2022-04-12 20:00:00|6856.8|6855|6855.3|6853.5|6856.8|6855|6855.1|6853.3|115
1649793900000|2022-04-12 20:05:00|6855.4|6853.6|6855.3|6853.5|6855.8|6853.6|6854.5|6852.1|154
1649794200000|2022-04-12 20:10:00|6855.2|6853.4|6855.7|6853.9|6856.4|6854|6855.1|6852.8|120
1649794500000|2022-04-12 20:15:00|6855.6|6853.8|6855.8|6852.8|6856.6|6854.3|6855.3|6852.8|135
1649794800000|2022-04-12 20:20:00|6855.9|6852.9|6854.3|6852.5|6855.9|6853.4|6853.9|6852|83
1649795100000|2022-04-12 20:25:00|6854.9|6851.9|6854.4|6852.6|6855.2|6852.7|6853.9|6851.3|78
1649795400000|2022-04-12 20:30:00|6854.5|6852.7|6853.2|6851.4|6854.9|6852.8|6853|6851.2|67
1649795700000|2022-04-12 20:35:00|6853.1|6851.3|6852|6850.2|6853.8|6851.7|6851.9|6849.6|97
1649796000000|2022-04-12 20:40:00|6852.1|6850.3|6852.6|6850.8|6853|6850.9|6851.9|6849.8|93
1649796300000|2022-04-12 20:45:00|6852.5|6850.7|6852.7|6849.7|6853.2|6850.8|6852.1|6849.3|110
1649796600000|2022-04-12 20:50:00|6852.6|6849.6|6851.8|6848.8|6852.6|6849.6|6851|6848.6|85
1649796900000|2022-04-12 20:55:00|6851.7|6848.7|6853.7|6849.7|6854.7|6850.7|6850.7|6846.7|328
1649797200000|2022-04-12 21:00:00|6857|6853|6855.6|6851.6|6857.8|6853.8|6853.4|6849.4|93
1649797500000|2022-04-12 21:05:00|6855.3|6851.3|6855.1|6851.1|6859.1|6855.1|6849.2|6845.2|229
1649797800000|2022-04-12 21:10:00|6855.4|6851.4|6855.6|6851.6|6858.7|6854.7|6853.1|6849.1|191
1649798100000|2022-04-12 21:15:00|6856|6852|6861.1|6857.1|6864.6|6860.6|6855.8|6851.8|20
1649798400000|2022-04-12 21:20:00|6861.2|6857.2|6861.9|6857.9|6861.9|6857.9|6859.3|6855.3|26
1649798700000|2022-04-12 21:25:00|6859.8|6855.8|6855|6851|6859.8|6855.8|6854.4|6850.4|155
1649799000000|2022-04-12 21:30:00|6854.6|6850.6|6852|6848|6855.4|6851.4|6850.6|6846.6|247
1649799300000|2022-04-12 21:35:00|6852.5|6848.5|6852.9|6848.9|6853.6|6849.6|6850.3|6846.3|164
1649799600000|2022-04-12 21:40:00|6852|6848|6849.3|6845.3|6852.1|6848.1|6848.1|6844.1|150
1649799900000|2022-04-12 21:45:00|6849.6|6845.6|6853.6|6849.6|6853.6|6849.6|6849.3|6845.3|150
1649800200000|2022-04-12 21:50:00|6853.5|6849.5|6853.4|6849.4|6858.3|6854.3|6852.3|6848.3|194
1649800500000|2022-04-12 21:55:00|6852.7|6848.7|6855.4|6851.4|6860.2|6856.2|6852.7|6848.7|312
1649800800000|2022-04-12 22:00:00|6856.1|6852.1|6857.4|6853.4|6860.1|6856.1|6854.6|6850.6|395
1649801100000|2022-04-12 22:05:00|6857.9|6853.9|6858.4|6854.6|6859.1|6855.3|6857.1|6853.4|215
1649801400000|2022-04-12 22:10:00|6858.5|6854.8|6858|6855|6859.1|6855.7|6857.6|6854.3|184
1649801700000|2022-04-12 22:15:00|6857.9|6854.9|6857.1|6854.1|6858.5|6855.4|6856.7|6853.7|203
1649802000000|2022-04-12 22:20:00|6857.2|6854.2|6857.9|6854.9|6858.7|6855.7|6857|6854|166
1649802300000|2022-04-12 22:25:00|6858.1|6855.1|6858.9|6855.9|6859.1|6856.1|6857.7|6854.7|117
1649802600000|2022-04-12 22:30:00|6859.2|6856.2|6859.1|6856.1|6860|6857|6857.6|6854.6|176
1649802900000|2022-04-12 22:35:00|6859.2|6856.2|6858.7|6855.7|6859.3|6856.3|6858.4|6855.4|114
1649803200000|2022-04-12 22:40:00|6858.5|6855.5|6859.4|6856.4|6859.5|6856.5|6857.7|6855.4|117
1649803500000|2022-04-12 22:45:00|6858.2|6856.3|6861.3|6858.3|6861.9|6858.9|6857.8|6855.2|125
1649803800000|2022-04-12 22:50:00|6860.6|6858.8|6860|6857|6862.2|6859.2|6859.9|6856.9|157
1649804100000|2022-04-12 22:55:00|6860.2|6857.2|6859.1|6856.1|6860.2|6857.2|6858.4|6855.4|122
1649804400000|2022-04-12 23:00:00|6859|6856|6858.4|6855.4|6860.4|6857.4|6857.3|6855.1|193
1649804700000|2022-04-12 23:05:00|6858.3|6855.3|6856.1|6853.1|6858.3|6855.3|6855.7|6852.7|183
1649805000000|2022-04-12 23:10:00|6856|6853|6857.4|6854.4|6857.7|6854.7|6855|6852.4|150
1649805300000|2022-04-12 23:15:00|6857.5|6854.5|6856.5|6853.5|6857.6|6854.6|6856.1|6853.1|179
1649805600000|2022-04-12 23:20:00|6856.4|6853.4|6857.5|6854.5|6857.7|6854.7|6856.3|6853.3|155
1649805900000|2022-04-12 23:25:00|6857.6|6854.6|6859|6856|6860.1|6857.1|6857.5|6854.5|122
1649806200000|2022-04-12 23:30:00|6859.1|6856.1|6858.6|6855.6|6860.5|6857.5|6858.4|6855.4|123
1649806500000|2022-04-12 23:35:00|6858.5|6855.5|6859.1|6857.3|6859.2|6857.4|6857.1|6854.1|155
1649806800000|2022-04-12 23:40:00|6859|6857.2|6860.5|6857.5|6862.7|6860.9|6859|6857.2|184
1649807100000|2022-04-12 23:45:00|6860.4|6857.4|6860.2|6857.2|6861|6858|6859.4|6856.5|157
1649807400000|2022-04-12 23:50:00|6860.1|6857.1|6858.5|6855.5|6860.6|6857.6|6856.9|6854.5|163
1649807700000|2022-04-12 23:55:00|6858.6|6855.6|6857.3|6854.3|6858.6|6855.7|6855.8|6854|186
1649808000000|2022-04-13 00:00:00|6856.7|6854.9|6858.2|6856.4|6859.8|6857.6|6855.8|6853.3|274
1649808300000|2022-04-13 00:05:00|6858.8|6855.8|6854.7|6852.9|6858.8|6856.3|6854.6|6852.8|173
1649808600000|2022-04-13 00:10:00|6854.6|6852.8|6852.8|6849.8|6856.9|6855.1|6852.3|6849.8|234
1649808900000|2022-04-13 00:15:00|6852.4|6850.6|6855.1|6853.3|6856.1|6854|6852.4|6850.6|230
1649809200000|2022-04-13 00:20:00|6855|6853.2|6854.3|6852.5|6855.3|6853.5|6854.1|6852.3|245
1649809500000|2022-04-13 00:25:00|6854.2|6852.4|6848.5|6845.5|6854.2|6852.4|6847.5|6845.1|388
1649809800000|2022-04-13 00:30:00|6848.4|6845.4|6846.6|6844.8|6848.6|6846|6846|6843.7|306
1649810100000|2022-04-13 00:35:00|6846.5|6844.7|6847.1|6845.3|6847.8|6845.9|6846.5|6844.3|185
1649810400000|2022-04-13 00:40:00|6847|6845.2|6842.9|6841.1|6847.1|6845.3|6842.6|6840.8|240
1649810700000|2022-04-13 00:45:00|6843|6841.2|6847.8|6846|6848.6|6846.4|6842.9|6840.6|261
1649811000000|2022-04-13 00:50:00|6847.7|6845.9|6848|6845|6848.6|6846.8|6844.7|6842.3|317
1649811300000|2022-04-13 00:55:00|6848.3|6845.3|6847.9|6844.9|6849.3|6846.7|6846.2|6843.7|299
1649811600000|2022-04-13 01:00:00|6848|6845|6852.1|6850.3|6853.1|6850.6|6847.6|6844.8|292
1649811900000|2022-04-13 01:05:00|6851.8|6850|6854.1|6852.3|6854.8|6853|6850.1|6847.9|350
1649812200000|2022-04-13 01:10:00|6854.2|6852.4|6858.1|6856.3|6858.9|6856.5|6854.2|6852|304
1649812500000|2022-04-13 01:15:00|6858.2|6856.4|6857.6|6854.6|6859|6856.7|6856.5|6854.3|313
1649812800000|2022-04-13 01:20:00|6857.7|6854.7|6856.3|6854.5|6857.7|6855|6854.6|6852.5|278
1649813100000|2022-04-13 01:25:00|6856.4|6854.6|6854.9|6853.1|6858.2|6855.7|6854.7|6852.9|217
1649813400000|2022-04-13 01:30:00|6855|6853.2|6857.5|6854.5|6858.2|6855.7|6853.7|6851.9|412
1649813700000|2022-04-13 01:35:00|6857.6|6854.6|6859.5|6856.5|6860.1|6857.9|6856.2|6853.9|306
1649814000000|2022-04-13 01:40:00|6859.4|6856.4|6866.2|6863.2|6866.2|6863.7|6858.4|6856.4|330
1649814300000|2022-04-13 01:45:00|6866.1|6863.1|6865|6863.2|6867.5|6865|6864.2|6861.9|290
1649814600000|2022-04-13 01:50:00|6864.9|6863.1|6868.3|6866.5|6871.8|6869|6864.7|6862.4|357
1649814900000|2022-04-13 01:55:00|6868.4|6866.6|6866.4|6862.4|6869.4|6866.7|6857.5|6853.5|495
1649815200000|2022-04-13 02:00:00|6868.5|6864.5|6890.2|6887.2|6903.7|6900.7|6858.6|6855.1|983
1649815500000|2022-04-13 02:05:00|6889.5|6886.5|6885.5|6882.5|6896.7|6893.7|6884.5|6881.6|665
1649815800000|2022-04-13 02:10:00|6885|6882|6878.8|6875.8|6885.2|6882.2|6876.9|6873.9|458
1649816100000|2022-04-13 02:15:00|6878.7|6875.7|6872.7|6869.7|6878.8|6875.8|6870.5|6867.7|459
1649816400000|2022-04-13 02:20:00|6872.6|6869.6|6875.8|6872.8|6882|6879|6870.5|6868.1|391
1649816700000|2022-04-13 02:25:00|6875.9|6872.9|6867.8|6864.8|6875.9|6872.9|6867.4|6864.4|370
1649817000000|2022-04-13 02:30:00|6867.6|6864.6|6869.2|6866.2|6872|6869|6864.9|6862|377
1649817300000|2022-04-13 02:35:00|6869.3|6866.3|6870.3|6867.3|6870.6|6867.6|6866.2|6863.8|399
1649817600000|2022-04-13 02:40:00|6869.7|6867.9|6870.1|6867.1|6875.3|6872.4|6869.5|6867|330
1649817900000|2022-04-13 02:45:00|6870.2|6867.2|6869.5|6866.5|6871.2|6868.2|6866.4|6864|294
1649818200000|2022-04-13 02:50:00|6869.4|6866.4|6869.4|6866.4|6871.5|6869.2|6868.4|6866|324
1649818500000|2022-04-13 02:55:00|6869.3|6866.3|6859.8|6856.8|6869.5|6867.3|6859.6|6856.6|441
1649818800000|2022-04-13 03:00:00|6859.7|6856.7|6860.7|6858.9|6862.2|6859.4|6857.3|6855|368
1649819100000|2022-04-13 03:05:00|6861.3|6858.3|6852.6|6849.6|6861.3|6858.3|6851|6848|354
1649819400000|2022-04-13 03:10:00|6852.7|6849.7|6853.8|6850.8|6855.6|6853.4|6852.7|6849.7|271
1649819700000|2022-04-13 03:15:00|6853.9|6850.9|6853.3|6851.5|6854.3|6851.9|6852.4|6849.7|215
1649820000000|2022-04-13 03:20:00|6853.4|6851.6|6856.9|6855.1|6857.5|6855.5|6853.4|6850.9|299
1649820300000|2022-04-13 03:25:00|6856.8|6855|6856.7|6854.9|6858.9|6856.4|6856.2|6854|237
1649820600000|2022-04-13 03:30:00|6856.9|6855.1|6847|6845.2|6856.9|6855.1|6845.7|6843.9|374
1649820900000|2022-04-13 03:35:00|6846.9|6845.1|6849.1|6847.3|6850.8|6848.7|6846.6|6844.2|279
1649821200000|2022-04-13 03:40:00|6849|6847.2|6844.2|6842.4|6849.3|6847.5|6844|6841.9|313
1649821500000|2022-04-13 03:45:00|6844.1|6842.3|6846.9|6845.1|6848.1|6845.4|6844.1|6842.2|229
1649821800000|2022-04-13 03:50:00|6847.6|6845.8|6846.4|6844.6|6848.8|6846.5|6846.1|6844.2|239
1649822100000|2022-04-13 03:55:00|6846.5|6844.7|6849|6847.2|6851.3|6848.3|6845.8|6843.4|247
1649822400000|2022-04-13 04:00:00|6849.4|6846.4|6844.5|6841.5|6849.4|6846.8|6844.5|6841.5|296
1649822700000|2022-04-13 04:05:00|6844.6|6841.6|6843.6|6840.6|6845.9|6843.5|6842.1|6839.1|215
1649823000000|2022-04-13 04:10:00|6843.5|6840.5|6841.6|6838.6|6843.6|6841.2|6838|6836.1|225
1649823300000|2022-04-13 04:15:00|6841.7|6838.7|6839.5|6837.7|6841.7|6838.7|6837.9|6836|162
1649823600000|2022-04-13 04:20:00|6839.2|6837.4|6835.3|6833.5|6840.7|6838.5|6834.7|6832.9|265
1649823900000|2022-04-13 04:25:00|6835.4|6833.6|6834|6832.2|6838|6835.6|6832.9|6831.1|329
1649824200000|2022-04-13 04:30:00|6833.5|6830.5|6829.3|6826.3|6837.1|6834.7|6828|6825|313
1649824500000|2022-04-13 04:35:00|6829.4|6826.4|6821.1|6818.1|6830.4|6828.1|6819.9|6817|411
1649824800000|2022-04-13 04:40:00|6821|6818|6822.8|6819.8|6822.8|6820.6|6818.4|6816.1|408
1649825100000|2022-04-13 04:45:00|6822.9|6819.9|6823|6821.2|6825.9|6823.4|6821.7|6819.5|337
1649825400000|2022-04-13 04:50:00|6823.7|6820.7|6815.6|6812.6|6823.8|6821.5|6814.2|6811.2|310
1649825700000|2022-04-13 04:55:00|6815.7|6812.7|6820.4|6817.4|6820.5|6818.1|6811.4|6808.4|379
1649826000000|2022-04-13 05:00:00|6820.5|6817.5|6821.8|6818.8|6823.4|6821.1|6817.9|6815.4|335
1649826300000|2022-04-13 05:05:00|6821.1|6819.3|6819.7|6817.9|6821.1|6819.3|6816.7|6814.7|417
1649826600000|2022-04-13 05:10:00|6819.8|6818|6817.7|6815.9|6820.4|6818|6816.8|6814.4|311
1649826900000|2022-04-13 05:15:00|6818.6|6816.8|6819.9|6816.9|6821|6818.5|6818.2|6815.7|307
1649827200000|2022-04-13 05:20:00|6819.8|6816.8|6822.1|6820.3|6824.1|6821.7|6819.1|6816.8|278
1649827500000|2022-04-13 05:25:00|6822.2|6820.4|6822.6|6820.8|6823.1|6820.8|6821|6819|278
1649827800000|2022-04-13 05:30:00|6822.5|6820.7|6827.4|6824.4|6827.4|6824.9|6822.4|6820.2|326
1649828100000|2022-04-13 05:35:00|6827.2|6824.2|6826.1|6824.3|6828.6|6826|6824.6|6822.4|364
1649828400000|2022-04-13 05:40:00|6826|6824.2|6827.2|6825.4|6829.1|6826.8|6825.9|6823.5|289
1649828700000|2022-04-13 05:45:00|6827.3|6825.5|6826|6824.2|6827.8|6825.7|6825.4|6823.5|359
1649829000000|2022-04-13 05:50:00|6826.3|6824.5|6824.4|6822.6|6826.3|6824.5|6823.3|6821.2|274
1649829300000|2022-04-13 05:55:00|6824.3|6822.5|6825|6822|6825.9|6823.9|6824|6821.3|343
1649829600000|2022-04-13 06:00:00|6824.5|6821.5|6823.1|6820.1|6826.4|6823.4|6820.7|6817.7|558
1649829900000|2022-04-13 06:05:00|6823.2|6820.2|6818.5|6815.5|6823.2|6820.2|6816.5|6813.5|548
1649830200000|2022-04-13 06:10:00|6818.6|6815.6|6824.4|6821.4|6828|6825|6818.4|6815.4|590
1649830500000|2022-04-13 06:15:00|6824.5|6821.5|6823.7|6820.7|6824.9|6821.9|6822.7|6819.7|405
1649830800000|2022-04-13 06:20:00|6823.8|6820.8|6814.4|6811.4|6823.9|6820.9|6813.2|6810.2|755
1649831100000|2022-04-13 06:25:00|6814.3|6811.3|6803.1|6800.1|6815|6812|6802|6799|556
1649831400000|2022-04-13 06:30:00|6802.9|6799.9|6802.4|6799.4|6803.6|6800.6|6800.8|6798.4|432
1649831700000|2022-04-13 06:35:00|6802.3|6799.3|6802.4|6799.4|6805.1|6802.1|6799.4|6796.4|409
1649832000000|2022-04-13 06:40:00|6802.6|6799.6|6802.3|6799.3|6805|6802|6800.5|6797.5|479
1649832300000|2022-04-13 06:45:00|6802.4|6799.4|6803.5|6800.5|6805.2|6802.2|6801.5|6798.5|468
1649832600000|2022-04-13 06:50:00|6803.3|6800.3|6796.2|6794.4|6804.1|6801.1|6796.1|6793.8|435
1649832900000|2022-04-13 06:55:00|6795.9|6794.1|6794.3|6792.5|6797.5|6795.2|6793.8|6792|378
1649833200000|2022-04-13 07:00:00|6794.4|6792.6|6798.6|6795.6|6802|6799.8|6793|6790.5|473
1649833500000|2022-04-13 07:05:00|6798.8|6795.8|6794.6|6792.8|6799.2|6796.7|6793.3|6790.9|502
1649833800000|2022-04-13 07:10:00|6794.4|6792.6|6791|6789.2|6795.2|6793.4|6789.9|6787.7|433
1649834100000|2022-04-13 07:15:00|6791.1|6789.3|6790.1|6788.3|6793|6790.9|6789.4|6787.5|402
1649834400000|2022-04-13 07:20:00|6790|6788.2|6793.5|6791.7|6795.4|6793.2|6789.9|6787.4|403
1649834700000|2022-04-13 07:25:00|6793.6|6791.8|6795.6|6793.8|6796.3|6794.1|6792.5|6790.5|413
1649835000000|2022-04-13 07:30:00|6795.7|6793.9|6796.2|6794.4|6797.5|6795.7|6793.9|6792|459
1649835300000|2022-04-13 07:35:00|6796.1|6794.3|6799.3|6796.3|6800.8|6798|6795.9|6794.1|380
1649835600000|2022-04-13 07:40:00|6799.2|6796.2|6799|6796|6799.6|6797.7|6795.6|6793.2|376
1649835900000|2022-04-13 07:45:00|6798.9|6795.9|6800.7|6797.7|6800.7|6798.4|6797.1|6795.3|432
1649836200000|2022-04-13 07:50:00|6800.6|6797.6|6801.5|6799.7|6802.7|6800.4|6797.9|6795.4|417
1649836500000|2022-04-13 07:55:00|6801.6|6799.8|6803.1|6800.1|6803.8|6801.1|6799.9|6797.5|341
1649836800000|2022-04-13 08:00:00|6803|6800|6800.1|6798.3|6803.2|6800.7|6799.4|6797|315
1649837100000|2022-04-13 08:05:00|6800|6798.2|6798.5|6796.7|6800.9|6799.1|6796.7|6794.3|377
1649837400000|2022-04-13 08:10:00|6798.4|6796.6|6795.9|6794.1|6798.4|6796.6|6795|6793.2|294
1649837700000|2022-04-13 08:15:00|6795.8|6794|6795.9|6792.9|6797.2|6794.8|6794.6|6792.2|339
1649838000000|2022-04-13 08:20:00|6796|6793|6793.1|6791.3|6796|6793|6790.8|6788.4|344
1649838300000|2022-04-13 08:25:00|6793.2|6791.4|6792.3|6790.5|6794.6|6792.3|6792|6790.2|308
1649838600000|2022-04-13 08:30:00|6792.2|6790.4|6792|6789|6792.5|6790.5|6789.5|6787.3|297
1649838900000|2022-04-13 08:35:00|6791.5|6789.7|6789.3|6786.3|6791.6|6789.7|6786.3|6784.5|343
1649839200000|2022-04-13 08:40:00|6789.4|6786.4|6789.2|6787.4|6791.5|6789.3|6787.9|6785.6|365
1649839500000|2022-04-13 08:45:00|6788.9|6787.1|6793|6790|6793|6791|6787.9|6785.9|263
1649839800000|2022-04-13 08:50:00|6792.9|6789.9|6791.8|6790|6793.7|6791.4|6788.8|6786.6|314
1649840100000|2022-04-13 08:55:00|6791.9|6790.1|6788.3|6786.5|6792.2|6790.1|6787.8|6786|290
1649840400000|2022-04-13 09:00:00|6788.4|6786.6|6786.9|6785.1|6788.4|6786.6|6786.4|6784.4|313
1649840700000|2022-04-13 09:05:00|6786.8|6785|6790.2|6788.4|6790.3|6788.5|6786.6|6784.8|227
1649841000000|2022-04-13 09:10:00|6790.6|6788.8|6791.7|6789.9|6793.2|6791.3|6789.1|6787.3|293
1649841300000|2022-04-13 09:15:00|6791.6|6789.8|6790.7|6788.9|6792.3|6790.5|6789.2|6787.4|311
1649841600000|2022-04-13 09:20:00|6790.6|6788.8|6788.6|6786.8|6790.7|6788.9|6788.1|6786|269
1649841900000|2022-04-13 09:25:00|6788.5|6786.7|6788|6786.2|6788.8|6786.8|6787|6785.2|249
1649842200000|2022-04-13 09:30:00|6787.9|6786.1|6786.1|6784.3|6788.2|6786.1|6785.1|6782.8|332
1649842500000|2022-04-13 09:35:00|6786|6784.2|6778.7|6775.7|6786.6|6784.3|6777.7|6775.2|345
1649842800000|2022-04-13 09:40:00|6778.8|6775.8|6776.2|6774.4|6779.3|6777.1|6775.3|6773.5|320
1649843100000|2022-04-13 09:45:00|6776.3|6774.5|6779.8|6778|6780.8|6778.4|6775.1|6772.7|253
1649843400000|2022-04-13 09:50:00|6779.9|6778.1|6781|6779.2|6781.6|6779.8|6779|6776.4|293
1649843700000|2022-04-13 09:55:00|6780.9|6779.1|6781|6779.2|6782.4|6780.6|6780.2|6777.8|348
1649844000000|2022-04-13 10:00:00|6780.9|6779.1|6783.3|6781.5|6784.9|6782.5|6780.4|6777.8|263
1649844300000|2022-04-13 10:05:00|6783.4|6781.6|6781.7|6779.9|6783.4|6781.6|6780.8|6779|154
1649844600000|2022-04-13 10:10:00|6781.8|6780|6780.1|6778.3|6783.4|6781.1|6779.2|6777.1|195
1649844900000|2022-04-13 10:15:00|6780.2|6778.4|6775.6|6773.8|6780.8|6778.4|6775|6772.9|237
1649845200000|2022-04-13 10:20:00|6776.3|6773.3|6775|6773.2|6778.3|6776.5|6775|6773.2|209
1649845500000|2022-04-13 10:25:00|6775.1|6773.3|6775.3|6773.5|6777.2|6775.4|6774.7|6772.9|259
1649845800000|2022-04-13 10:30:00|6775.2|6773.4|6775.5|6773.7|6777.8|6776|6775.1|6773.3|215
1649846100000|2022-04-13 10:35:00|6775.6|6773.8|6778.8|6775.8|6780.6|6778.5|6775.2|6773.4|256
1649846400000|2022-04-13 10:40:00|6778.7|6775.7|6776.1|6774.3|6779.6|6777.4|6776|6773.7|166
1649846700000|2022-04-13 10:45:00|6776.3|6774.5|6775.8|6774|6777.4|6774.5|6774.1|6771.7|265
1649847000000|2022-04-13 10:50:00|6775.7|6773.9|6776.4|6774.6|6779.4|6777.2|6775.5|6772.6|309
1649847300000|2022-04-13 10:55:00|6776.5|6774.7|6779.7|6776.7|6779.7|6777.3|6775.9|6774|279
1649847600000|2022-04-13 11:00:00|6779.8|6776.8|6774.3|6772.5|6779.8|6777.6|6774.2|6772.4|255
1649847900000|2022-04-13 11:05:00|6774.2|6772.4|6775.2|6772.2|6775.9|6774.1|6774.2|6772.1|197
1649848200000|2022-04-13 11:10:00|6775.1|6772.1|6778.1|6775.1|6779.1|6776.8|6774.9|6772.1|290
1649848500000|2022-04-13 11:15:00|6778|6775|6778.4|6776.6|6780|6778|6776.9|6774.9|280
1649848800000|2022-04-13 11:20:00|6778.5|6776.7|6782.1|6780.3|6782.2|6780.4|6777.2|6774.9|320
1649849100000|2022-04-13 11:25:00|6781.9|6780.1|6785.2|6783.4|6786.2|6784|6780.9|6779.1|420
1649849400000|2022-04-13 11:30:00|6785.3|6783.5|6788.3|6785.3|6789.9|6787.3|6785.2|6782.7|455
1649849700000|2022-04-13 11:35:00|6788.2|6785.2|6785.4|6783.6|6789.7|6787.9|6785.3|6782.9|412
1649850000000|2022-04-13 11:40:00|6785.5|6783.7|6782.6|6780.8|6786.3|6784|6782.6|6780.8|280
1649850300000|2022-04-13 11:45:00|6782.5|6780.7|6780.6|6778.8|6784.8|6782.4|6780.4|6778.1|304
1649850600000|2022-04-13 11:50:00|6780.7|6778.9|6778.3|6776.5|6781|6778.9|6776.9|6775.1|280
1649850900000|2022-04-13 11:55:00|6778.2|6776.4|6776.9|6773.9|6778.3|6776.5|6775|6772.9|374
1649851200000|2022-04-13 12:00:00|6777|6774|6771.5|6768.5|6777.1|6774.8|6770.7|6768.1|400
1649851500000|2022-04-13 12:05:00|6770.7|6768.9|6771.9|6768.9|6772.4|6770.1|6769.4|6767.3|277
1649851800000|2022-04-13 12:10:00|6771.8|6768.8|6771|6769.2|6773.5|6771.2|6769.5|6767.5|291
1649852100000|2022-04-13 12:15:00|6770.8|6769|6770.4|6767.4|6771.9|6769.2|6769.2|6766.8|263
1649852400000|2022-04-13 12:20:00|6770.3|6767.3|6767.5|6765.7|6771.4|6768.7|6767.4|6765.6|320
1649852700000|2022-04-13 12:25:00|6767.4|6765.6|6765.2|6762.2|6767.5|6765.7|6761.4|6759|368
1649853000000|2022-04-13 12:30:00|6765.8|6761.8|6761.1|6759.3|6766.8|6762.9|6756.6|6752.6|597
1649853300000|2022-04-13 12:35:00|6761|6759.2|6764.4|6762.6|6765.1|6762.6|6759|6756.1|470
1649853600000|2022-04-13 12:40:00|6764.3|6762.5|6768.9|6765.9|6770.2|6767.2|6764|6761.6|493
1649853900000|2022-04-13 12:45:00|6768.8|6765.8|6774.4|6771.4|6775.1|6772.5|6766.9|6763.9|396
1649854200000|2022-04-13 12:50:00|6774.3|6771.3|6776.8|6775|6777|6775.2|6771.4|6769.4|305
1649854500000|2022-04-13 12:55:00|6776.7|6774.9|6768.3|6766.5|6777|6774.9|6768.3|6766.2|346
1649854800000|2022-04-13 13:00:00|6768.4|6766.6|6770.7|6768.9|6773.3|6770.7|6767.7|6765.9|411
1649855100000|2022-04-13 13:05:00|6770.4|6768.6|6764.4|6761.4|6771.8|6769.9|6763.7|6761.3|372
1649855400000|2022-04-13 13:10:00|6764.6|6761.6|6766.6|6764.8|6767.2|6764.8|6761.8|6759.7|490
1649855700000|2022-04-13 13:15:00|6766.3|6764.5|6767.7|6765.9|6768.4|6766.6|6765.2|6762.6|471
1649856000000|2022-04-13 13:20:00|6767.8|6766|6763.7|6761.9|6768.5|6766.2|6763.5|6761.4|414
1649856300000|2022-04-13 13:25:00|6763.6|6761.8|6764.2|6762.4|6765.5|6763.7|6761.4|6759.6|415
1649856600000|2022-04-13 13:30:00|6764.3|6762.5|6770.9|6769.1|6771.1|6769.1|6764.1|6762.3|558
1649856900000|2022-04-13 13:35:00|6770.6|6768.8|6773.7|6771.9|6775.1|6772.6|6767.6|6765.5|577
1649857200000|2022-04-13 13:40:00|6773.6|6771.8|6774.6|6771.6|6777.1|6775|6771.7|6769.6|580
1649857500000|2022-04-13 13:45:00|6774.1|6772.3|6769.8|6768|6774.7|6772.3|6769.4|6767.3|608
1649857800000|2022-04-13 13:50:00|6769.9|6768.1|6773.5|6771.7|6773.8|6772|6768.5|6766.4|492
1649858100000|2022-04-13 13:55:00|6773.6|6771.8|6771.5|6769.7|6774.2|6772.4|6769.5|6767.3|499
1649858400000|2022-04-13 14:00:00|6772.3|6769.3|6769.8|6768|6773.8|6771.3|6765.1|6762.5|674
1649858700000|2022-04-13 14:05:00|6769.9|6768.1|6772.9|6769.9|6775.2|6772.8|6766.9|6764.7|507
1649859000000|2022-04-13 14:10:00|6773|6770|6777.9|6774.9|6778.4|6776|6771.9|6769.3|452
1649859300000|2022-04-13 14:15:00|6778|6775|6779|6776|6782.4|6780.2|6776.5|6774.7|496
1649859600000|2022-04-13 14:20:00|6778.9|6775.9|6778.7|6775.7|6781|6778.6|6777.2|6774.8|401
1649859900000|2022-04-13 14:25:00|6778.8|6775.8|6772.4|6769.4|6778.8|6775.8|6772.2|6769.4|408
1649860200000|2022-04-13 14:30:00|6772.3|6769.3|6775.5|6773.7|6776.5|6774.1|6769|6766.5|464
1649860500000|2022-04-13 14:35:00|6775.4|6773.6|6773.2|6770.2|6776.2|6773.9|6772.8|6770.2|434
1649860800000|2022-04-13 14:40:00|6772.3|6770.5|6776|6774.2|6776.4|6774.4|6770.5|6767.9|427
1649861100000|2022-04-13 14:45:00|6776.1|6774.3|6776.2|6773.2|6777.9|6775.7|6773|6771|378
1649861400000|2022-04-13 14:50:00|6776.1|6773.1|6777.5|6775.7|6778.7|6776.9|6774.8|6772.6|503
1649861700000|2022-04-13 14:55:00|6777.4|6775.6|6776.5|6774.7|6777.4|6775.6|6774.4|6772.6|433
1649862000000|2022-04-13 15:00:00|6776.4|6774.6|6781.8|6780|6783.2|6781.4|6776.3|6774.5|396
1649862300000|2022-04-13 15:05:00|6781.9|6780.1|6780.8|6779|6782.4|6780.6|6778.1|6776.3|351
1649862600000|2022-04-13 15:10:00|6780.7|6778.9|6780.6|6778.8|6782|6780.2|6777.4|6775.6|348
1649862900000|2022-04-13 15:15:00|6780.4|6778.6|6780.5|6778.7|6782.4|6780.6|6779.3|6777.5|356
1649863200000|2022-04-13 15:20:00|6780.4|6778.6|6778.9|6777.1|6781|6778.7|6778|6776|334
1649863500000|2022-04-13 15:25:00|6778.8|6777|6779.9|6778.1|6782|6779.7|6778.4|6776.4|370
1649863800000|2022-04-13 15:30:00|6780|6778.2|6781.2|6779.4|6782.5|6780.7|6779.3|6777.5|492
1649864100000|2022-04-13 15:35:00|6781.3|6779.5|6781.4|6779.6|6782.6|6780.8|6778.6|6776.8|375
1649864400000|2022-04-13 15:40:00|6781.5|6779.7|6783.7|6781.9|6784|6782.2|6781.1|6779.3|327
1649864700000|2022-04-13 15:45:00|6783.6|6781.8|6783.3|6781.5|6784.2|6782.4|6782.5|6780.7|264
1649865000000|2022-04-13 15:50:00|6783.2|6781.4|6783.9|6782.1|6784.2|6782.4|6782.1|6780.3|263
1649865300000|2022-04-13 15:55:00|6783.8|6782|6785.4|6783.6|6787.2|6785.4|6783.7|6781.9|343
1649865600000|2022-04-13 16:00:00|6785.5|6783.7|6787.2|6784.2|6789|6787.2|6785.4|6783.4|352
1649865900000|2022-04-13 16:05:00|6787.1|6784.1|6791|6789.2|6791.1|6789.3|6786.8|6783.9|426
1649866200000|2022-04-13 16:10:00|6791.1|6789.3|6793.3|6791.5|6793.3|6791.5|6791.1|6788.8|464
1649866500000|2022-04-13 16:15:00|6793.4|6791.6|6793.7|6791.9|6795.2|6793.1|6791.6|6789.5|470
1649866800000|2022-04-13 16:20:00|6793.8|6792|6795.4|6793.6|6795.9|6794.1|6792.5|6790.4|364
1649867100000|2022-04-13 16:25:00|6795.3|6793.5|6794|6791|6795.8|6793.5|6793|6790.9|289
1649867400000|2022-04-13 16:30:00|6794.1|6791.1|6793.8|6792|6795.9|6794.1|6793.2|6791|413
1649867700000|2022-04-13 16:35:00|6793.7|6791.9|6792.4|6790.6|6794.2|6792.4|6792.1|6789.9|285
1649868000000|2022-04-13 16:40:00|6792.7|6790.9|6793.6|6791.8|6794.5|6792.7|6792|6790.2|235
1649868300000|2022-04-13 16:45:00|6793.5|6791.7|6795.7|6793.9|6796.3|6794.5|6792.4|6790.4|295
1649868600000|2022-04-13 16:50:00|6795.6|6793.8|6793.3|6791.5|6796.9|6795.1|6792.6|6790.8|260
1649868900000|2022-04-13 16:55:00|6793.4|6791.6|6790.1|6788.3|6793.5|6791.7|6789.6|6787.8|295
1649869200000|2022-04-13 17:00:00|6790.2|6788.4|6788.6|6786.8|6792.3|6789.9|6788.4|6786.2|418
1649869500000|2022-04-13 17:05:00|6788.5|6786.7|6789.3|6787.5|6790.6|6788.5|6788.1|6786.2|385
1649869800000|2022-04-13 17:10:00|6789.2|6787.4|6789.9|6788.1|6790.1|6788.3|6788.4|6786.2|234
1649870100000|2022-04-13 17:15:00|6789.6|6787.8|6794.5|6792.7|6794.6|6792.8|6789.4|6787.6|295
1649870400000|2022-04-13 17:20:00|6794.7|6792.9|6794.8|6793|6796.1|6793.9|6792.4|6790.6|321
1649870700000|2022-04-13 17:25:00|6794.7|6792.9|6794.4|6792.6|6795.8|6793.3|6792.8|6790.9|329
1649871000000|2022-04-13 17:30:00|6794.3|6792.5|6794|6791|6795.3|6792.9|6793.3|6790.6|305
1649871300000|2022-04-13 17:35:00|6794.1|6791.1|6792|6790.2|6794.3|6791.9|6790.9|6788.3|302
1649871600000|2022-04-13 17:40:00|6792.1|6790.3|6787|6785.2|6792.2|6790.4|6786.8|6785|306
1649871900000|2022-04-13 17:45:00|6786.9|6785.1|6784.2|6782.4|6787.2|6785.4|6783.9|6781.7|365
1649872200000|2022-04-13 17:50:00|6784.3|6782.5|6785.3|6783.5|6785.4|6783.6|6783.3|6780.9|278
1649872500000|2022-04-13 17:55:00|6785.2|6783.4|6785.3|6783.5|6785.4|6783.5|6783.3|6781.5|247
1649872800000|2022-04-13 18:00:00|6785.2|6783.4|6784.1|6782.3|6785.5|6783.7|6783|6780.8|309
1649873100000|2022-04-13 18:05:00|6784.3|6782.5|6787.1|6785.3|6787.7|6785.9|6783.8|6781.4|278
1649873400000|2022-04-13 18:10:00|6787.2|6785.4|6787|6785.2|6787.7|6785.9|6784.6|6782.8|277
1649873700000|2022-04-13 18:15:00|6787.1|6785.3|6789.2|6787.4|6789.6|6787.6|6786.6|6784.4|246
1649874000000|2022-04-13 18:20:00|6789.1|6787.3|6790.5|6788.7|6792.5|6790.7|6789.1|6787.3|317
1649874300000|2022-04-13 18:25:00|6790.7|6788.9|6790.8|6787.8|6791.4|6789.3|6788.7|6786.9|311
1649874600000|2022-04-13 18:30:00|6790.9|6787.9|6787.5|6785.7|6791.5|6789.7|6787.1|6785.1|309
1649874900000|2022-04-13 18:35:00|6787.6|6785.8|6788.1|6785.1|6789.4|6786.9|6786.7|6784.4|298
1649875200000|2022-04-13 18:40:00|6788|6785|6789.4|6787.6|6791.2|6788.2|6787|6784.7|320
1649875500000|2022-04-13 18:45:00|6789.9|6786.9|6793.1|6790.1|6794.4|6792|6788.7|6786.4|347
1649875800000|2022-04-13 18:50:00|6793.2|6790.2|6790.3|6787.3|6793.4|6790.4|6789.6|6787.2|312
1649876100000|2022-04-13 18:55:00|6790.2|6787.2|6788.3|6785.3|6790.9|6788.2|6786.9|6784.4|445
1649876400000|2022-04-13 19:00:00|6788.2|6785.2|6786.4|6783.4|6792.2|6788.7|6785.3|6783.2|378
1649876700000|2022-04-13 19:05:00|6786.3|6783.3|6788.5|6786.7|6791.9|6789.6|6785.5|6783.3|216
1649877000000|2022-04-13 19:10:00|6788.6|6786.8|6786.7|6784.9|6788.6|6786.8|6785.1|6782.6|253
1649877300000|2022-04-13 19:15:00|6786.8|6785|6788.7|6786.9|6790|6787.6|6786.8|6784.6|270
1649877600000|2022-04-13 19:20:00|6788.8|6787|6789.4|6787.6|6791.9|6789.2|6788.7|6786.5|314
1649877900000|2022-04-13 19:25:00|6789.6|6787.8|6790.7|6787.7|6791.3|6788.6|6789.1|6786.7|336
1649878200000|2022-04-13 19:30:00|6790.8|6787.8|6793.4|6791.6|6793.6|6791.6|6790|6787|276
1649878500000|2022-04-13 19:35:00|6794.2|6791.2|6793.6|6790.6|6794.6|6792.6|6792.7|6790.3|236
1649878800000|2022-04-13 19:40:00|6793.7|6790.7|6793.2|6790.2|6794.5|6792.1|6791.9|6789.6|225
1649879100000|2022-04-13 19:45:00|6793.3|6790.3|6793.2|6790.2|6793.9|6791.3|6792.2|6789.8|264
1649879400000|2022-04-13 19:50:00|6793.3|6790.3|6792.5|6790.7|6793.4|6791.1|6791.3|6788.8|351
1649879700000|2022-04-13 19:55:00|6792.6|6790.8|6793.3|6791.5|6794.4|6792.6|6792.5|6789.7|385
1649880000000|2022-04-13 20:00:00|6793.2|6791.4|6793.9|6792.1|6794.4|6792.6|6792.6|6789.9|188
1649880300000|2022-04-13 20:05:00|6793.8|6792|6793.2|6791.4|6793.9|6792|6792.4|6790.1|153
1649880600000|2022-04-13 20:10:00|6793.3|6791.5|6794.1|6792.3|6795|6793.1|6793.2|6791.3|145
1649880900000|2022-04-13 20:15:00|6794.2|6792.4|6795.7|6793.9|6796.1|6794.1|6794.1|6792.3|158
1649881200000|2022-04-13 20:20:00|6795.6|6793.8|6795.7|6793.9|6795.8|6793.9|6795|6792.7|105
1649881500000|2022-04-13 20:25:00|6795.6|6793.8|6796.3|6794.5|6797.6|6795.2|6795.6|6793.6|165
1649881800000|2022-04-13 20:30:00|6796.4|6794.6|6796.9|6793.9|6797.3|6794.9|6795.7|6793.4|104
1649882100000|2022-04-13 20:35:00|6797|6794|6798|6795|6798.1|6796.1|6796.3|6793.9|102
1649882400000|2022-04-13 20:40:00|6798.1|6795.1|6798.8|6795.8|6798.9|6796.4|6797.6|6794.9|104
1649882700000|2022-04-13 20:45:00|6798.7|6795.7|6799.6|6796.6|6799.7|6796.8|6797.6|6795.3|151
1649883000000|2022-04-13 20:50:00|6799.5|6796.5|6798.8|6797|6799.6|6797.2|6798.4|6795.9|100
1649883300000|2022-04-13 20:55:00|6799.2|6796.2|6796.9|6792.9|6799.6|6797|6796.2|6792.2|217
1649883600000|2022-04-13 21:00:00|6797.8|6793.8|6797|6793|6797.8|6793.8|6786|6782|175
1649883900000|2022-04-13 21:05:00|6796.2|6792.2|6796.9|6792.9|6797.7|6793.7|6794.6|6790.6|145
1649884200000|2022-04-13 21:10:00|6797|6793|6797.8|6793.8|6798.1|6794.1|6796.6|6792.6|116
1649884500000|2022-04-13 21:15:00|6797.6|6793.6|6797|6793|6798.8|6794.8|6796.8|6792.8|159
1649884800000|2022-04-13 21:20:00|6797.1|6793.1|6791.9|6787.9|6799.4|6795.4|6788.7|6784.7|314
1649885100000|2022-04-13 21:25:00|6793|6789|6798.7|6794.7|6799|6795|6790.2|6786.2|217
1649885400000|2022-04-13 21:30:00|6798.9|6794.9|6800|6796|6801.1|6797.1|6798.7|6794.7|192
1649885700000|2022-04-13 21:35:00|6799.7|6795.7|6801.1|6798.1|6801.5|6798.4|6799.7|6795.7|102
1649886000000|2022-04-13 21:40:00|6801|6798|6799.2|6795.2|6801.5|6798|6797.1|6793.1|161
1649886300000|2022-04-13 21:45:00|6799.5|6795.5|6800.2|6796.2|6801|6797|6797.4|6793.4|228
1649886600000|2022-04-13 21:50:00|6800.4|6796.4|6800.6|6796.6|6801.2|6797.6|6799.3|6795.3|129
1649886900000|2022-04-13 21:55:00|6800.4|6796.4|6800.9|6796.9|6801|6797|6800.3|6796.3|95
1649887200000|2022-04-13 22:00:00|6800.6|6796.6|6799.3|6795.6|6801|6797.1|6798.8|6795.1|218
1649887500000|2022-04-13 22:05:00|6799.1|6795.7|6799.3|6796.3|6800.2|6797.2|6797.7|6794.4|165
1649887800000|2022-04-13 22:10:00|6799.4|6796.4|6799.1|6796.1|6799.8|6796.6|6798.9|6795.8|99
1649888100000|2022-04-13 22:15:00|6799.2|6796.2|6799.6|6796.6|6800.9|6797.8|6799.1|6796.1|124
1649888400000|2022-04-13 22:20:00|6799.8|6796.8|6798.5|6795.5|6800.1|6797.1|6798.5|6795.5|128
1649888700000|2022-04-13 22:25:00|6798.8|6795.8|6798.7|6795.7|6800|6796.9|6798.4|6795.4|116
1649889000000|2022-04-13 22:30:00|6798.8|6795.8|6798.5|6795.5|6799.1|6796.1|6798.1|6795.1|119
1649889300000|2022-04-13 22:35:00|6798.4|6795.4|6796.6|6793.6|6798.7|6795.7|6796.6|6793.6|167
1649889600000|2022-04-13 22:40:00|6796.5|6793.5|6796.6|6793.6|6796.8|6793.8|6795.3|6792.6|77
1649889900000|2022-04-13 22:45:00|6796.7|6793.7|6797.2|6795.4|6797.9|6795.4|6796.6|6793.6|60
1649890200000|2022-04-13 22:50:00|6797.1|6795.3|6797.2|6794.2|6797.7|6795.3|6797.1|6794.1|47
1649890500000|2022-04-13 22:55:00|6797.1|6794.1|6798.4|6795.4|6798.6|6795.6|6797.1|6794.1|83
1649890800000|2022-04-13 23:00:00|6798.5|6795.5|6798.8|6795.8|6800.1|6797.1|6798.2|6795.2|119
1649891100000|2022-04-13 23:05:00|6798.7|6795.7|6798.5|6796.7|6800.5|6797.5|6798.2|6795.3|224
1649891400000|2022-04-13 23:10:00|6798.4|6796.6|6799.5|6796.5|6800.5|6797.5|6798.4|6795.8|183
1649891700000|2022-04-13 23:15:00|6799.6|6796.6|6800.8|6799|6801.4|6799.2|6799.5|6796.5|109
1649892000000|2022-04-13 23:20:00|6800.9|6799.1|6803|6800|6803|6800.5|6800.4|6797.9|147
1649892300000|2022-04-13 23:25:00|6802.9|6799.9|6802.5|6799.5|6803|6800.6|6801.3|6798.6|139
1649892600000|2022-04-13 23:30:00|6802.4|6799.4|6801|6798|6802.9|6799.9|6800.4|6798|89
1649892900000|2022-04-13 23:35:00|6801.1|6798.1|6802|6799|6802.1|6799.6|6800.1|6797.6|106
1649893200000|2022-04-13 23:40:00|6801.9|6798.9|6804.8|6801.8|6804.8|6802.2|6801.2|6798.6|207
1649893500000|2022-04-13 23:45:00|6804.7|6801.7|6804.1|6801.1|6805.8|6803.4|6803.8|6800.9|253
1649893800000|2022-04-13 23:50:00|6804|6801|6803.7|6800.7|6805.7|6803.3|6803.2|6800.2|206
1649894100000|2022-04-13 23:55:00|6803.6|6800.6|6801.2|6798.2|6804.5|6801.5|6800.4|6797.7|263
1649894400000|2022-04-14 00:00:00|6801.3|6798.3|6808.9|6807.1|6810.2|6807.7|6801.2|6798.3|519
1649894700000|2022-04-14 00:05:00|6809|6807.2|6805|6802|6809.7|6807.4|6804.3|6802|352
1649895000000|2022-04-14 00:10:00|6804.9|6801.9|6809.6|6807.8|6810.1|6808.1|6803.6|6801.8|306
1649895300000|2022-04-14 00:15:00|6809.7|6807.9|6808.8|6807|6810|6808.2|6806.8|6804.7|258
1649895600000|2022-04-14 00:20:00|6808.9|6807.1|6809.2|6807.4|6811.1|6808.5|6808|6805.6|326
1649895900000|2022-04-14 00:25:00|6809.1|6807.3|6807.8|6806|6810.2|6807.9|6806.7|6804.9|248
1649896200000|2022-04-14 00:30:00|6807.7|6805.9|6808|6806.2|6808.7|6806.4|6806.9|6804.5|301
1649896500000|2022-04-14 00:35:00|6808.1|6806.3|6805.7|6803.9|6809.4|6807.1|6805.5|6803|318
1649896800000|2022-04-14 00:40:00|6805.8|6804|6806|6803|6808.4|6806|6805|6803|361
1649897100000|2022-04-14 00:45:00|6806.1|6803.1|6807.8|6804.8|6808.8|6806.2|6805.7|6803.1|314
1649897400000|2022-04-14 00:50:00|6807.9|6804.9|6803.9|6800.9|6808|6805.5|6803.4|6800.6|405
1649897700000|2022-04-14 00:55:00|6803.8|6800.8|6805.6|6802.6|6805.8|6803.2|6802.7|6800.3|292
1649898000000|2022-04-14 01:00:00|6805.7|6802.7|6806.4|6804.6|6808.4|6805.7|6804.4|6802|305
1649898300000|2022-04-14 01:05:00|6806.5|6804.7|6808.8|6805.8|6809.5|6807.4|6806.3|6804|323
1649898600000|2022-04-14 01:10:00|6808.7|6805.7|6808.7|6806.9|6811.2|6809.2|6808.3|6805.7|348
1649898900000|2022-04-14 01:15:00|6808.6|6806.8|6811.4|6809.6|6811.4|6809.6|6808.6|6806.5|263
1649899200000|2022-04-14 01:20:00|6811.3|6809.5|6811.2|6809.4|6812.9|6810.6|6809.2|6807|311
1649899500000|2022-04-14 01:25:00|6811.3|6809.5|6813.1|6810.1|6813.4|6811.1|6811.1|6809|354
1649899800000|2022-04-14 01:30:00|6813.2|6810.2|6812.2|6810.4|6814.1|6811.1|6809.7|6806.9|466
1649900100000|2022-04-14 01:35:00|6812.3|6810.5|6809.2|6807.4|6813.1|6810.7|6808.7|6806.6|389
1649900400000|2022-04-14 01:40:00|6809.3|6807.5|6808.1|6805.1|6810.5|6807.9|6805.7|6803.5|398
1649900700000|2022-04-14 01:45:00|6808|6805|6812.8|6809.8|6813|6810.4|6807.1|6804.8|381
1649901000000|2022-04-14 01:50:00|6812.3|6810.5|6815.4|6813.6|6816.1|6814.1|6812.2|6810.1|341
1649901300000|2022-04-14 01:55:00|6815.6|6813.8|6818.7|6816.9|6820.1|6818.3|6815|6812.3|318
1649901600000|2022-04-14 02:00:00|6818.8|6817|6814.6|6812.8|6820.5|6818.7|6813.7|6811.6|322
1649901900000|2022-04-14 02:05:00|6814.7|6812.9|6819.3|6816.3|6819.3|6817|6813.5|6811.5|336
1649902200000|2022-04-14 02:10:00|6819.2|6816.2|6818.3|6816.5|6819.3|6816.7|6817|6814.5|332
1649902500000|2022-04-14 02:15:00|6818.2|6816.4|6821.2|6818.2|6821.6|6818.7|6818.1|6815.8|300
1649902800000|2022-04-14 02:20:00|6821.1|6818.1|6821.2|6819.4|6822.9|6820.5|6820.1|6817.7|317
1649903100000|2022-04-14 02:25:00|6820.7|6818.9|6821|6819.2|6822.2|6819.9|6820.2|6817.8|234
1649903400000|2022-04-14 02:30:00|6820.9|6819.1|6819.3|6817.5|6821.2|6819.2|6819.2|6817.4|169
1649903700000|2022-04-14 02:35:00|6819.2|6817.4|6819.2|6817.4|6820.7|6818.5|6819.1|6816.9|183
1649904000000|2022-04-14 02:40:00|6819.1|6817.3|6820.4|6818.6|6821.7|6819.4|6819.1|6817|184
1649904300000|2022-04-14 02:45:00|6820.5|6818.7|6822.7|6819.7|6823.5|6821|6820.2|6818|237
1649904600000|2022-04-14 02:50:00|6822.8|6819.8|6821.3|6819.5|6822.8|6820.3|6821.1|6818.8|241
1649904900000|2022-04-14 02:55:00|6821.2|6819.4|6819.8|6818|6821.9|6819.5|6819.5|6817.3|218
1649905200000|2022-04-14 03:00:00|6820.4|6817.4|6819.7|6817.9|6821.3|6819|6819.3|6817.1|238
1649905500000|2022-04-14 03:05:00|6819.5|6817.7|6820.2|6818.4|6821.2|6819.2|6818.4|6816|259
1649905800000|2022-04-14 03:10:00|6820.3|6818.5|6821.9|6820.1|6822.9|6820.6|6820.1|6817.7|239
1649906100000|2022-04-14 03:15:00|6822|6820.2|6824.5|6822.7|6825.2|6823.2|6820.6|6817.9|271
1649906400000|2022-04-14 03:20:00|6824.6|6822.8|6824.5|6822.7|6825.2|6822.9|6821.6|6819.6|190
1649906700000|2022-04-14 03:25:00|6825|6822|6827.6|6825.8|6829.2|6826.2|6824.2|6822|326
1649907000000|2022-04-14 03:30:00|6827.7|6825.9|6825.1|6823.3|6828.3|6826|6824.6|6822.3|255
1649907300000|2022-04-14 03:35:00|6825.2|6823.4|6825.6|6822.6|6826.8|6824.5|6824.3|6822.5|309
1649907600000|2022-04-14 03:40:00|6825.1|6823.3|6824.4|6822.6|6826.1|6823.5|6823|6820.7|269
1649907900000|2022-04-14 03:45:00|6824.5|6822.7|6822.4|6820.6|6825.4|6823|6821.3|6819.4|254
1649908200000|2022-04-14 03:50:00|6822.5|6820.7|6822.3|6820.5|6823.7|6821.6|6822.2|6820|172
1649908500000|2022-04-14 03:55:00|6822.4|6820.6|6823.9|6822.1|6825.1|6822.7|6822.3|6820.5|191
1649908800000|2022-04-14 04:00:00|6824|6822.2|6820.8|6819|6824.2|6822.2|6820.2|6818|246
1649909100000|2022-04-14 04:05:00|6820.7|6818.9|6820.2|6818.4|6821.7|6819.2|6818.5|6816.4|316
1649909400000|2022-04-14 04:10:00|6820.7|6817.7|6820.7|6818.9|6821.9|6819.5|6819.7|6817.5|274
1649909700000|2022-04-14 04:15:00|6820.8|6819|6821.8|6820|6823.3|6821|6820.8|6818.3|274
1649910000000|2022-04-14 04:20:00|6821.9|6820.1|6822.3|6819.3|6822.5|6820.4|6820.9|6818.6|155
1649910300000|2022-04-14 04:25:00|6822.2|6819.2|6823.1|6821.3|6823.6|6821.8|6820.8|6818.6|206
1649910600000|2022-04-14 04:30:00|6823|6821.2|6824|6822.2|6824.6|6822.8|6821.9|6820|174
1649910900000|2022-04-14 04:35:00|6824.1|6822.3|6824|6821|6824.3|6822.5|6823.2|6820.8|132
1649911200000|2022-04-14 04:40:00|6823.4|6821.6|6823.7|6820.7|6823.7|6821.6|6822.4|6820.3|162
1649911500000|2022-04-14 04:45:00|6823.8|6820.8|6827.7|6824.7|6827.8|6825.5|6823.4|6820.8|182
1649911800000|2022-04-14 04:50:00|6827.8|6824.8|6827.1|6824.1|6827.8|6825.5|6826.1|6823.7|132
1649912100000|2022-04-14 04:55:00|6827.2|6824.2|6827.9|6826.1|6829.3|6826.7|6826.1|6823.9|229
1649912400000|2022-04-14 05:00:00|6827.8|6826|6829|6827.2|6829.6|6827.3|6827.5|6825.3|165
1649912700000|2022-04-14 05:05:00|6829.3|6827.5|6826.6|6824.8|6829.8|6828|6826|6824.2|148
1649913000000|2022-04-14 05:10:00|6826.5|6824.7|6835|6832|6835.8|6832.8|6825.9|6823.6|196
1649913300000|2022-04-14 05:15:00|6834.9|6831.9|6830.7|6828.9|6834.9|6832.3|6830.1|6828|309
1649913600000|2022-04-14 05:20:00|6830.6|6828.8|6830.1|6828.3|6830.8|6829|6829.3|6827.5|161
1649913900000|2022-04-14 05:25:00|6830.2|6828.4|6829.9|6828.1|6830.5|6828.5|6829.3|6827.5|141
1649914200000|2022-04-14 05:30:00|6829.8|6828|6828.2|6826.4|6830.6|6828.6|6827.9|6826.1|211
1649914500000|2022-04-14 05:35:00|6828.3|6826.5|6829.6|6827.8|6830.4|6828|6827.8|6826|270
1649914800000|2022-04-14 05:40:00|6829.5|6827.7|6826.4|6824.6|6830.9|6828.5|6825.7|6823.4|328
1649915100000|2022-04-14 05:45:00|6826.3|6824.5|6828.8|6825.8|6831.4|6828.4|6826.1|6823.8|261
1649915400000|2022-04-14 05:50:00|6828.7|6825.7|6827.4|6825.6|6828.8|6826.3|6827|6824.8|225
1649915700000|2022-04-14 05:55:00|6827.5|6825.7|6827|6824|6827.7|6825.8|6825.6|6823.6|291
1649916000000|2022-04-14 06:00:00|6826.7|6823.7|6827.4|6825.6|6829.2|6826.7|6824.7|6822.8|360
1649916300000|2022-04-14 06:05:00|6827.3|6825.5|6828.4|6826.6|6829.8|6827.2|6827.1|6824.4|354
1649916600000|2022-04-14 06:10:00|6828.5|6826.7|6828.1|6826.3|6831.5|6829|6827.7|6825.9|356
1649916900000|2022-04-14 06:15:00|6828|6826.2|6828.4|6826.6|6831|6828.5|6827.8|6825.9|287
1649917200000|2022-04-14 06:20:00|6828.5|6826.7|6828.8|6827|6830.9|6828.3|6826.3|6823.8|280
1649917500000|2022-04-14 06:25:00|6828.7|6826.9|6829.7|6826.7|6832.5|6830.7|6828.2|6826.1|404
1649917800000|2022-04-14 06:30:00|6829.6|6826.6|6828.4|6825.4|6830|6827.7|6827.5|6824.8|345
1649918100000|2022-04-14 06:35:00|6828.3|6825.3|6829.9|6828.1|6831|6828.6|6827|6824.5|368
1649918400000|2022-04-14 06:40:00|6829.8|6828|6830.4|6828.6|6831.9|6830.1|6828.3|6826.1|273
1649918700000|2022-04-14 06:45:00|6830.3|6828.5|6831.1|6829.3|6832.9|6831.1|6829.7|6827.9|267
1649919000000|2022-04-14 06:50:00|6831.2|6829.4|6829.3|6827.5|6833.1|6830.8|6828.8|6826.4|259
1649919300000|2022-04-14 06:55:00|6829.4|6827.6|6825.2|6822.2|6830.2|6828|6824.4|6822|346
1649919600000|2022-04-14 07:00:00|6825.4|6822.4|6823.2|6821.4|6826.2|6823.3|6823.1|6820.9|356
1649919900000|2022-04-14 07:05:00|6823.3|6821.5|6824|6821|6825.1|6822.1|6822.1|6819.8|346
1649920200000|2022-04-14 07:10:00|6823.9|6820.9|6825.6|6822.6|6825.7|6823.6|6822.5|6820.1|270
1649920500000|2022-04-14 07:15:00|6825.7|6822.7|6822.2|6820.4|6825.7|6822.7|6821.4|6819.1|388
1649920800000|2022-04-14 07:20:00|6822.4|6820.6|6823.5|6820.5|6824.1|6822|6821.9|6819.9|338
1649921100000|2022-04-14 07:25:00|6823.4|6820.4|6825.7|6823.9|6826.6|6824.4|6822.2|6820|317
1649921400000|2022-04-14 07:30:00|6825.6|6823.8|6821.6|6819.8|6825.6|6823.8|6820.3|6817.3|432
1649921700000|2022-04-14 07:35:00|6821.7|6819.9|6822.1|6820.3|6823.5|6820.7|6820.7|6817.7|425
1649922000000|2022-04-14 07:40:00|6822|6820.2|6819.7|6817.9|6824.2|6821.3|6819.6|6817.8|322
1649922300000|2022-04-14 07:45:00|6819.6|6817.8|6818.2|6816.4|6821.5|6819.5|6818|6815.9|317
1649922600000|2022-04-14 07:50:00|6818.3|6816.5|6820.8|6819|6820.8|6819|6818.2|6816.2|249
1649922900000|2022-04-14 07:55:00|6820.7|6818.9|6820|6818.2|6821.5|6819.6|6819.1|6817.3|350
1649923200000|2022-04-14 08:00:00|6820.1|6818.3|6817.1|6814.1|6820.1|6818.3|6816.3|6814|215
1649923500000|2022-04-14 08:05:00|6817|6814|6818.9|6815.9|6818.9|6816.6|6815.6|6813.1|296
1649923800000|2022-04-14 08:10:00|6818.8|6815.8|6820.7|6817.7|6822.1|6819.7|6818|6815.8|319
1649924100000|2022-04-14 08:15:00|6819.6|6817.8|6817.4|6815.6|6821.2|6818.9|6816.6|6814.4|344
1649924400000|2022-04-14 08:20:00|6817.3|6815.5|6815.1|6813.3|6818.6|6816.2|6814.7|6812.9|228
1649924700000|2022-04-14 08:25:00|6815.2|6813.4|6810|6808.2|6816.2|6813.9|6810|6808.2|331
1649925000000|2022-04-14 08:30:00|6810.1|6808.3|6811.2|6809.4|6812.1|6809.9|6809.6|6806.8|316
1649925300000|2022-04-14 08:35:00|6811.6|6809.8|6810.4|6807.4|6813.1|6810.8|6808.6|6806.2|276
1649925600000|2022-04-14 08:40:00|6810.5|6807.5|6816.3|6814.5|6817.2|6814.6|6810.2|6807.4|413
1649925900000|2022-04-14 08:45:00|6816.6|6814.8|6816.2|6813.2|6819.2|6816.7|6815.5|6813.1|297
1649926200000|2022-04-14 08:50:00|6815.6|6813.8|6818.5|6815.5|6818.6|6816.4|6815.5|6813.2|299
1649926500000|2022-04-14 08:55:00|6818.6|6815.6|6817|6815.2|6818.6|6815.8|6816.1|6814|242
1649926800000|2022-04-14 09:00:00|6816.9|6815.1|6815.2|6813.4|6818.7|6816.4|6815.2|6813.4|253
1649927100000|2022-04-14 09:05:00|6815.3|6813.5|6818.4|6816.6|6818.5|6816.7|6814.5|6812.5|302
1649927400000|2022-04-14 09:10:00|6818.3|6816.5|6820.9|6819.1|6821.2|6819.4|6817.4|6815.1|256
1649927700000|2022-04-14 09:15:00|6820.8|6819|6817.6|6815.8|6821.5|6819.2|6817.5|6815.4|342
1649928000000|2022-04-14 09:20:00|6817.7|6815.9|6819|6817.2|6819.2|6817.4|6815.9|6814|265
1649928300000|2022-04-14 09:25:00|6819.1|6817.3|6820.5|6818.7|6821.2|6819.4|6818.7|6816.9|279
1649928600000|2022-04-14 09:30:00|6820.6|6818.8|6825.2|6822.2|6826|6823.7|6820.5|6818.7|209
1649928900000|2022-04-14 09:35:00|6825.1|6822.1|6821.6|6819.8|6825.2|6822.2|6821.5|6819.3|222
1649929200000|2022-04-14 09:40:00|6821.5|6819.7|6820.2|6818.4|6822.6|6820.1|6819.9|6817.9|247
1649929500000|2022-04-14 09:45:00|6820.1|6818.3|6819.4|6817.6|6820.1|6818.3|6818|6816|211
1649929800000|2022-04-14 09:50:00|6819.3|6817.5|6818.5|6815.5|6819.4|6817.6|6816.9|6814.2|281
1649930100000|2022-04-14 09:55:00|6818.6|6815.6|6821.6|6818.6|6821.7|6819.4|6817.8|6815.4|277
1649930400000|2022-04-14 10:00:00|6821.7|6818.7|6819.9|6818.1|6823.2|6820.8|6819.1|6817|304
1649930700000|2022-04-14 10:05:00|6820|6818.2|6818.6|6815.6|6820.7|6818.3|6816.4|6814.2|334
1649931000000|2022-04-14 10:10:00|6818.5|6815.5|6818.1|6816.3|6818.7|6816.4|6817|6814.6|274
1649931300000|2022-04-14 10:15:00|6818.2|6816.4|6817.7|6815.9|6819.8|6817.3|6817.6|6814.9|282
1649931600000|2022-04-14 10:20:00|6817.8|6816|6817.6|6814.6|6818.6|6816.1|6816.4|6813.9|296
1649931900000|2022-04-14 10:25:00|6817.7|6814.7|6816.1|6814.3|6817.8|6815.4|6814.9|6812.6|299
1649932200000|2022-04-14 10:30:00|6816|6814.2|6815.4|6812.4|6817|6814.8|6813.3|6810.9|319
1649932500000|2022-04-14 10:35:00|6815.6|6812.6|6818.2|6816.4|6818.6|6816.8|6814.4|6812.2|231
1649932800000|2022-04-14 10:40:00|6818.3|6816.5|6819.7|6817.9|6820.2|6817.9|6816.9|6814.5|260
1649933100000|2022-04-14 10:45:00|6819.5|6817.7|6820.4|6818.6|6821.2|6818.8|6818.1|6815.4|223
1649933400000|2022-04-14 10:50:00|6820.3|6818.5|6822.1|6819.1|6822.6|6819.8|6820.1|6818|262
1649933700000|2022-04-14 10:55:00|6822|6819|6818.5|6816.7|6822.3|6819.9|6818.4|6816|280
1649934000000|2022-04-14 11:00:00|6818.4|6816.6|6820.1|6817.1|6820.3|6817.7|6816.5|6814.4|322
1649934300000|2022-04-14 11:05:00|6820.2|6817.2|6818.4|6815.4|6820.2|6817.5|6817|6815|204
1649934600000|2022-04-14 11:10:00|6818.5|6815.5|6817.3|6815.5|6819.2|6816.7|6816.6|6814.6|193
1649934900000|2022-04-14 11:15:00|6817.4|6815.6|6814.4|6812.6|6817.6|6815.8|6814.1|6811.7|209
1649935200000|2022-04-14 11:20:00|6814.5|6812.7|6814.3|6811.3|6815|6812.7|6813.3|6810.8|274
1649935500000|2022-04-14 11:25:00|6814.4|6811.4|6813.3|6810.3|6815.1|6812.1|6812.2|6809.7|306
1649935800000|2022-04-14 11:30:00|6813.4|6810.4|6814.1|6812.3|6814.8|6813|6811.8|6809.8|314
1649936100000|2022-04-14 11:35:00|6814.2|6812.4|6817.2|6815.4|6817.3|6815.5|6813.7|6811.9|327
1649936400000|2022-04-14 11:40:00|6817.7|6814.7|6820.7|6817.7|6820.7|6817.7|6817.3|6814.7|240
1649936700000|2022-04-14 11:45:00|6820.6|6817.6|6823.2|6820.2|6825.6|6822.6|6816.4|6813.4|624
1649937000000|2022-04-14 11:50:00|6823.3|6820.3|6820.9|6817.9|6824.3|6821.3|6819.7|6817.6|482
1649937300000|2022-04-14 11:55:00|6820.7|6817.7|6813.2|6811.4|6821.3|6819.5|6813.2|6810.9|409
1649937600000|2022-04-14 12:00:00|6813.3|6811.5|6816.6|6814.8|6819|6817.1|6812.6|6810.5|429
1649937900000|2022-04-14 12:05:00|6817.1|6815.3|6815.8|6814|6817.9|6815.5|6815.3|6813|366
1649938200000|2022-04-14 12:10:00|6815.6|6813.8|6817.8|6816|6819.8|6817.9|6815|6812.9|365
1649938500000|2022-04-14 12:15:00|6817.6|6815.8|6820.8|6817.8|6820.9|6818.6|6816.8|6814.8|329
1649938800000|2022-04-14 12:20:00|6820.7|6817.7|6818.2|6816.4|6822.5|6820.1|6816.7|6814.4|347
1649939100000|2022-04-14 12:25:00|6818.4|6816.6|6819.9|6815.9|6820.1|6817.7|6817.3|6814.3|280
1649939400000|2022-04-14 12:30:00|6818.6|6814.6|6816|6813|6821.7|6818.7|6814|6811.6|584
1649939700000|2022-04-14 12:35:00|6815.5|6813.7|6816|6814.2|6817.1|6814.9|6810.7|6808.6|632
1649940000000|2022-04-14 12:40:00|6815.9|6814.1|6816.3|6814.5|6816.7|6814.6|6811.7|6809.2|535
1649940300000|2022-04-14 12:45:00|6816.5|6814.7|6814.8|6811.8|6819.2|6816.9|6813|6810.6|579
1649940600000|2022-04-14 12:50:00|6814.4|6812.6|6817.6|6814.6|6817.8|6815.3|6813.9|6811.1|500
1649940900000|2022-04-14 12:55:00|6817.8|6814.8|6812.7|6809.7|6818.3|6815.3|6812.6|6809.6|452
1649941200000|2022-04-14 13:00:00|6812.8|6809.8|6812.4|6809.4|6812.9|6810.2|6807.4|6805.4|484
1649941500000|2022-04-14 13:05:00|6812.3|6809.3|6810.7|6808.9|6815.5|6812.5|6810.7|6808.6|469
1649941800000|2022-04-14 13:10:00|6810.6|6808.8|6808.1|6805.1|6811.4|6809.2|6807.3|6805|489
1649942100000|2022-04-14 13:15:00|6808|6805|6806.6|6804.8|6809.4|6807.2|6806.6|6804.1|478
1649942400000|2022-04-14 13:20:00|6806.9|6805.1|6806.2|6804.4|6809.7|6807.9|6805.6|6803.1|493
1649942700000|2022-04-14 13:25:00|6806.5|6804.7|6805.7|6803.9|6810.6|6808.4|6805.6|6803.8|550
1649943000000|2022-04-14 13:30:00|6805.6|6803.8|6803.7|6800.7|6807.6|6805.8|6802.5|6799.5|500
1649943300000|2022-04-14 13:35:00|6803.8|6800.8|6799.9|6796.9|6804|6801.6|6797.1|6794.1|524
1649943600000|2022-04-14 13:40:00|6799.8|6796.8|6793.4|6791.6|6800.3|6797.3|6793.2|6790.6|613
1649943900000|2022-04-14 13:45:00|6793.3|6791.5|6790.5|6787.5|6795.6|6793.1|6788.4|6785.8|533
1649944200000|2022-04-14 13:50:00|6790.4|6787.4|6790.2|6787.2|6791.2|6789|6786.7|6784.4|543
1649944500000|2022-04-14 13:55:00|6790.1|6787.1|6791.2|6788.2|6794.7|6792.2|6788.2|6786|495
1649944800000|2022-04-14 14:00:00|6791.1|6788.1|6795.9|6794.1|6797.7|6795.2|6789|6786.3|621
1649945100000|2022-04-14 14:05:00|6795.8|6794|6794.8|6793|6795.8|6794|6792.7|6790.7|501
1649945400000|2022-04-14 14:10:00|6794.6|6792.8|6790.8|6789|6794.8|6793|6789.3|6787.5|482
1649945700000|2022-04-14 14:15:00|6790.7|6788.9|6792.1|6790.3|6794.8|6793|6790.6|6788.5|454
1649946000000|2022-04-14 14:20:00|6792|6790.2|6794.5|6792.7|6797.5|6795.3|6790.5|6788.7|515
1649946300000|2022-04-14 14:25:00|6794.6|6792.8|6798|6795|6799.3|6797.1|6794.4|6792.3|453
1649946600000|2022-04-14 14:30:00|6797.9|6794.9|6797.4|6794.4|6799.2|6797.4|6795.9|6793.5|481
1649946900000|2022-04-14 14:35:00|6796.9|6795.1|6792|6790.2|6798.8|6796.2|6792|6789.7|374
1649947200000|2022-04-14 14:40:00|6792.1|6790.3|6794|6792.2|6795.7|6793|6790.4|6787.8|511
1649947500000|2022-04-14 14:45:00|6794.8|6791.8|6789.9|6788.1|6795|6792|6789.2|6786.6|491
1649947800000|2022-04-14 14:50:00|6790|6788.2|6783.9|6782.1|6790|6788.2|6781.5|6779.4|489
1649948100000|2022-04-14 14:55:00|6784|6782.2|6785.6|6783.8|6786.4|6784.5|6780.4|6778.6|526
1649948400000|2022-04-14 15:00:00|6785.4|6783.6|6788|6786.2|6791|6789.1|6784.4|6782.6|480
1649948700000|2022-04-14 15:05:00|6788.1|6786.3|6791.2|6789.4|6792.6|6790.3|6788|6785.9|401
1649949000000|2022-04-14 15:10:00|6791.7|6788.7|6785.1|6783.3|6791.7|6789.8|6784.4|6781.7|592
1649949300000|2022-04-14 15:15:00|6785.2|6783.4|6783.8|6782|6785.7|6783.7|6782.8|6780.5|432
1649949600000|2022-04-14 15:20:00|6784.1|6782.3|6783|6781.2|6785.5|6783.1|6779.6|6777.8|414
1649949900000|2022-04-14 15:25:00|6783.1|6781.3|6781.2|6778.2|6784.2|6781.7|6779.4|6777.5|349
1649950200000|2022-04-14 15:30:00|6781.3|6778.3|6780.9|6777.9|6783.2|6780.6|6778.8|6776.5|415
1649950500000|2022-04-14 15:35:00|6781|6778|6780|6778.2|6782.8|6780.4|6779.2|6776.7|410
1649950800000|2022-04-14 15:40:00|6779.9|6778.1|6780.2|6777.2|6780.3|6778.5|6777.7|6775.6|405
1649951100000|2022-04-14 15:45:00|6779.7|6777.9|6772|6770.2|6780.2|6778.2|6770.8|6769|434
1649951400000|2022-04-14 15:50:00|6772.1|6770.3|6770.9|6769.1|6772.6|6770.6|6768.5|6766.5|386
1649951700000|2022-04-14 15:55:00|6771|6769.2|6774.6|6772.8|6775.3|6773.5|6770.8|6769|431
1649952000000|2022-04-14 16:00:00|6774.7|6772.9|6775.4|6773.6|6778.1|6776.3|6773.5|6771.7|485
1649952300000|2022-04-14 16:05:00|6775.6|6773.8|6782|6780.2|6782.7|6780.4|6775.1|6773.3|415
1649952600000|2022-04-14 16:10:00|6781.6|6779.8|6780.4|6778.6|6782.8|6780.7|6779.6|6777.4|360
1649952900000|2022-04-14 16:15:00|6780.7|6778.9|6782.4|6780.6|6783.3|6780.7|6778.6|6776.6|329
1649953200000|2022-04-14 16:20:00|6782.6|6780.8|6784.4|6782.6|6784.8|6782.7|6780.5|6778|331
1649953500000|2022-04-14 16:25:00|6784.2|6782.4|6781.8|6780|6784.7|6782.4|6781.2|6778.8|313
1649953800000|2022-04-14 16:30:00|6781.9|6780.1|6781.2|6779.4|6783.3|6780.7|6780.7|6778.8|263
1649954100000|2022-04-14 16:35:00|6781.3|6779.5|6779.4|6777.6|6781.9|6780.1|6778.9|6776.6|247
1649954400000|2022-04-14 16:40:00|6779.3|6777.5|6781.6|6778.6|6781.6|6779.6|6775.7|6773.9|336
1649954700000|2022-04-14 16:45:00|6780.9|6779.1|6782.2|6780.4|6782.4|6780.6|6780.6|6778.4|185
1649955000000|2022-04-14 16:50:00|6782.3|6780.5|6783.4|6781.6|6784.3|6782.5|6782.1|6780.3|236
1649955300000|2022-04-14 16:55:00|6783.5|6781.7|6782.6|6780.8|6784.2|6781.8|6781.7|6779.8|245
1649955600000|2022-04-14 17:00:00|6782.5|6780.7|6785.7|6783.9|6788.7|6786.3|6782.4|6780.4|379
1649955900000|2022-04-14 17:05:00|6785.8|6784|6783.7|6780.7|6787.1|6784.7|6783|6780.6|294
1649956200000|2022-04-14 17:10:00|6783.6|6780.6|6782.2|6780.4|6785.6|6783.2|6781.8|6780|314
1649956500000|2022-04-14 17:15:00|6782.3|6780.5|6780.6|6778.8|6782.6|6780.7|6779.3|6776.7|338
1649956800000|2022-04-14 17:20:00|6780.5|6778.7|6783.3|6781.5|6784.1|6781.9|6780.4|6777.9|315
1649957100000|2022-04-14 17:25:00|6783.2|6781.4|6785|6783.2|6786.3|6784.5|6782.9|6781|261
1649957400000|2022-04-14 17:30:00|6784.9|6783.1|6786|6784.2|6787.1|6784.6|6783.9|6782|252
1649957700000|2022-04-14 17:35:00|6786.1|6784.3|6787.1|6785.3|6790.1|6787.7|6786.1|6784|284
1649958000000|2022-04-14 17:40:00|6787|6785.2|6786.2|6784.4|6788.9|6786.6|6786.2|6784.2|270
1649958300000|2022-04-14 17:45:00|6786|6784.2|6788.6|6785.6|6789|6786.6|6786|6783.7|290
1649958600000|2022-04-14 17:50:00|6788.5|6785.5|6787.4|6785.6|6788.9|6786.6|6786.5|6784.5|329
1649958900000|2022-04-14 17:55:00|6787.5|6785.7|6789.1|6787.3|6789.4|6787.6|6787.3|6785|330
1649959200000|2022-04-14 18:00:00|6789.2|6787.4|6789.3|6787.5|6790|6788.2|6787.8|6785.6|284
1649959500000|2022-04-14 18:05:00|6789.2|6787.4|6789|6787.2|6791.2|6789.4|6788.9|6787.1|270
1649959800000|2022-04-14 18:10:00|6788.9|6787.1|6790.2|6788.4|6791.1|6789.3|6788.9|6787.1|211
1649960100000|2022-04-14 18:15:00|6790.6|6788.8|6788.7|6786.9|6790.9|6789.1|6788.5|6786.5|228
1649960400000|2022-04-14 18:20:00|6788.6|6786.8|6788.2|6786.4|6788.9|6787.1|6786.8|6785|212
1649960700000|2022-04-14 18:25:00|6788.1|6786.3|6790.3|6788.5|6790.9|6788.7|6788|6786.2|214
1649961000000|2022-04-14 18:30:00|6790.5|6788.7|6790.6|6788.8|6792.4|6790.6|6790.2|6788.2|214
1649961300000|2022-04-14 18:35:00|6790.7|6788.9|6792.1|6790.3|6793|6790.5|6790.7|6788.4|184
1649961600000|2022-04-14 18:40:00|6792|6790.2|6793|6791.2|6793.3|6791.5|6791.8|6790|215
1649961900000|2022-04-14 18:45:00|6793.3|6791.5|6793.5|6791.7|6794.4|6792.2|6791.3|6789.5|192
1649962200000|2022-04-14 18:50:00|6793.4|6791.6|6790.8|6789|6793.7|6791.7|6790|6787.8|244
1649962500000|2022-04-14 18:55:00|6790.2|6788.4|6803|6799|6803|6799|6789.1|6786.7|450
1649962800000|2022-04-14 19:00:00|6793.4|6789.4|6793.3|6791.5|6797.8|6793.8|6790.4|6786.4|383
1649963100000|2022-04-14 19:05:00|6792.7|6790.3|6791.8|6788.8|6793.4|6791|6791.1|6788.5|252
1649963400000|2022-04-14 19:10:00|6791.7|6788.7|6792.5|6789.5|6792.7|6789.9|6790.2|6787.2|238
1649963700000|2022-04-14 19:15:00|6792.4|6789.4|6792.9|6789.9|6792.9|6790.5|6791.1|6788.2|220
1649964000000|2022-04-14 19:20:00|6792.3|6790.5|6791.2|6789.4|6792.9|6790.9|6790.7|6788.9|238
1649964300000|2022-04-14 19:25:00|6791.3|6789.5|6791.1|6789.3|6792.1|6789.6|6790.5|6788.3|183
1649964600000|2022-04-14 19:30:00|6790.8|6789|6791|6789.2|6791.9|6789.5|6790.8|6788.3|164
1649964900000|2022-04-14 19:35:00|6791.7|6788.7|6790.6|6788.8|6791.9|6789.4|6790.1|6787.8|211
1649965200000|2022-04-14 19:40:00|6790.5|6788.7|6791.1|6788.1|6791.6|6789.1|6790|6787.1|311
1649965500000|2022-04-14 19:45:00|6791|6788|6790.5|6787.5|6791.2|6789|6789.3|6786.8|329
1649965800000|2022-04-14 19:50:00|6790.3|6787.3|6790.7|6787.7|6790.9|6788.3|6788.7|6786.2|351
1649966100000|2022-04-14 19:55:00|6790.8|6787.8|6789|6786|6791.1|6788.1|6787.9|6785.3|297
1649966400000|2022-04-14 20:00:00|6788.9|6785.9|6789.8|6786.8|6789.8|6787.1|6788.3|6785.3|186
1649966700000|2022-04-14 20:05:00|6789.7|6786.7|6789.7|6786.7|6790.1|6787.1|6789|6786|136
1649967000000|2022-04-14 20:10:00|6789.3|6786.3|6790.3|6787.3|6790.4|6787.8|6788.7|6785.7|160
1649967300000|2022-04-14 20:15:00|6790.2|6787.2|6790.3|6787.3|6790.7|6788.3|6789.9|6787|103
1649967600000|2022-04-14 20:20:00|6790.2|6787.2|6789.5|6786.5|6790.3|6787.3|6788.9|6786.1|109
1649967900000|2022-04-14 20:25:00|6789.6|6786.6|6790.3|6787.3|6790.8|6788.4|6789.4|6786.6|144
1649968200000|2022-04-14 20:30:00|6790.2|6787.2|6790.2|6787.2|6790.5|6787.5|6789.8|6786.8|63
1649968500000|2022-04-14 20:35:00|6790.3|6787.3|6790.4|6787.4|6790.9|6788|6789.5|6786.8|91
1649968800000|2022-04-14 20:40:00|6790.3|6787.3|6788.8|6785.8|6790.3|6787.3|6788.7|6785.7|74
1649969100000|2022-04-14 20:45:00|6788.7|6785.7|6789.5|6786.5|6789.5|6787|6787.9|6784.9|131
1649969400000|2022-04-14 20:50:00|6789.6|6786.6|6788.4|6785.4|6789.6|6786.6|6788.1|6785.1|82
1649969700000|2022-04-14 20:55:00|6788.5|6785.5|6789.5|6785.5|6790.1|6786.5|6785.6|6781.6|202
1649970000000|2022-04-14 21:00:00|6788.7|6784.7|6789.2|6785.2|6790.7|6786.7|6786.9|6782.9|78
1649970300000|2022-04-14 21:05:00|6790|6786|6789|6785|6790|6786|6787.8|6783.8|80
1649970600000|2022-04-14 21:10:00|6789.1|6785.1|6787.9|6783.9|6789.6|6785.6|6787.6|6783.6|117
1649970900000|2022-04-14 21:15:00|6788|6784|6787.9|6783.9|6789.4|6785.4|6787.9|6783.9|97
1649971200000|2022-04-14 21:20:00|6788.1|6784.1|6788.3|6784.3|6789|6785|6787.5|6783.5|104
1649971500000|2022-04-14 21:25:00|6788.7|6784.7|6788.2|6784.2|6789.6|6785.6|6787.9|6783.9|81
1649971800000|2022-04-14 21:30:00|6787.8|6783.8|6788.2|6784.2|6788.7|6784.7|6787.4|6783.4|126
1649972100000|2022-04-14 21:35:00|6787.6|6783.6|6787.3|6783.3|6788.1|6784.1|6786.8|6782.9|125
1649972400000|2022-04-14 21:40:00|6787.2|6783.2|6787.4|6783.4|6788.6|6784.6|6786.4|6782.4|124
1649972700000|2022-04-14 21:45:00|6788.2|6784.2|6787.6|6783.6|6788.3|6784.3|6786.6|6782.6|117
1649973000000|2022-04-14 21:50:00|6787.4|6783.4|6787.3|6783.3|6788.4|6784.4|6786.9|6782.9|108
1649973300000|2022-04-14 21:55:00|6787.7|6783.7|6787.1|6783.1|6788|6784|6786.8|6782.8|130
1649973600000|2022-04-14 22:00:00|6787.9|6783.9|6787.2|6783.2|6788.5|6784.5|6786.3|6782.3|135
1649973900000|2022-04-14 22:05:00|6787.3|6783.3|6797|6792|6797|6792.5|6786.8|6782.8|89
1649974200000|2022-04-14 22:10:00|6794.3|6789.3|6794.6|6789.6|6796|6791|6792.9|6787.9|12
1649974500000|2022-04-14 22:15:00|6794.3|6789.3|6791.4|6786.4|6796.1|6791.1|6787.5|6782.5|151
1649974800000|2022-04-14 22:20:00|6792.2|6787.2|6793.7|6788.7|6794.5|6789.5|6790.4|6785.4|159
1649975100000|2022-04-14 22:25:00|6793.3|6788.3|6795|6790|6796.9|6791.9|6789.8|6784.8|187
1649975400000|2022-04-14 22:30:00|6795.1|6790.1|6795.6|6790.6|6797.2|6792.2|6793.9|6788.9|149
1649975700000|2022-04-14 22:35:00|6795.5|6790.5|6792.7|6787.7|6800.8|6795.8|6791.6|6786.6|190
1649976000000|2022-04-14 22:40:00|6792.8|6787.8|6793.4|6788.4|6794.7|6789.7|6791.9|6786.9|126
1649976300000|2022-04-14 22:45:00|6792.8|6787.8|6792.6|6787.6|6794.4|6789.4|6790.4|6785.4|122
1649976600000|2022-04-14 22:50:00|6792.5|6787.5|6793.3|6788.3|6794.2|6789.2|6791.7|6786.7|130
1649976900000|2022-04-14 22:55:00|6793.8|6788.8|6793.6|6788.6|6794.2|6789.2|6792.4|6787.4|185
1649977200000|2022-04-14 23:00:00|6793.7|6788.7|6793.1|6788.1|6793.8|6788.8|6791.9|6786.9|256
1649977500000|2022-04-14 23:05:00|6792.8|6787.8|6792.8|6787.8|6794.3|6789.3|6790.5|6785.5|346
1649977800000|2022-04-14 23:10:00|6792.9|6787.9|6787.3|6782.3|6794.4|6789.4|6783.2|6778.2|492
1649978100000|2022-04-14 23:15:00|6787.2|6782.2|6786.5|6781.5|6787.8|6782.8|6783.5|6778.5|344
1649978400000|2022-04-14 23:20:00|6786.3|6781.3|6786.6|6781.6|6787.2|6782.2|6784.9|6779.9|243
1649978700000|2022-04-14 23:25:00|6786.2|6781.2|6788.6|6783.6|6790.7|6785.7|6785.3|6780.3|275
1649979000000|2022-04-14 23:30:00|6787.8|6782.8|6789.1|6784.1|6789.6|6784.6|6784.9|6779.9|329
1649979300000|2022-04-14 23:35:00|6788.6|6783.6|6784.9|6779.9|6789.6|6784.6|6776.8|6771.8|508
1649979600000|2022-04-14 23:40:00|6785.3|6780.3|6784.1|6779.1|6787.7|6782.7|6782.6|6777.6|325
1649979900000|2022-04-14 23:45:00|6784.4|6779.4|6784.3|6779.3|6786.4|6781.4|6779.4|6774.4|276
1649980200000|2022-04-14 23:50:00|6784.1|6779.1|6783.9|6778.9|6785.7|6780.7|6778.9|6773.9|196
1649980500000|2022-04-14 23:55:00|6783.8|6778.8|6783|6778|6786.5|6781.5|6778.8|6773.8|217
1649980800000|2022-04-15 00:00:00|6782.3|6777.3|6781.6|6776.6|6786.2|6781.2|6774.4|6769.4|730
1649981100000|2022-04-15 00:05:00|6781.1|6776.1|6778.9|6773.9|6782.7|6777.7|6776|6771|512
1649981400000|2022-04-15 00:10:00|6779|6774|6780.6|6775.6|6781.4|6776.4|6778.6|6773.6|195
1649981700000|2022-04-15 00:15:00|6780.9|6775.9|6780.5|6775.5|6781.7|6776.7|6779.5|6774.5|223
1649982000000|2022-04-15 00:20:00|6780.7|6775.7|6781.2|6776.2|6781.9|6776.9|6780.4|6775.4|158
1649982300000|2022-04-15 00:25:00|6781.3|6776.3|6781.3|6776.3|6781.9|6776.9|6780.5|6775.5|125
1649982600000|2022-04-15 00:30:00|6781.4|6776.4|6781.4|6776.4|6782.5|6777.5|6780.6|6775.6|128
1649982900000|2022-04-15 00:35:00|6781.3|6776.3|6780.1|6775.1|6781.9|6776.9|6779.8|6774.8|110
1649983200000|2022-04-15 00:40:00|6780|6775|6779.9|6774.9|6780.8|6775.8|6779.2|6774.2|122
1649983500000|2022-04-15 00:45:00|6780|6775|6781.4|6776.4|6782|6777|6779.9|6774.9|157
1649983800000|2022-04-15 00:50:00|6781.3|6776.3|6776.8|6771.8|6782.6|6777.6|6775.9|6771.2|454
1649984100000|2022-04-15 00:55:00|6776.9|6771.9|6779.4|6774.4|6781.1|6776.1|6776.9|6771.9|429
1649984400000|2022-04-15 01:00:00|6779.5|6774.5|6779.4|6774.4|6779.9|6774.9|6778.4|6773.4|259
1649984700000|2022-04-15 01:05:00|6779.3|6774.3|6779.5|6774.5|6780.1|6775.1|6778.4|6773.4|328
1649985000000|2022-04-15 01:10:00|6779.4|6774.4|6780.8|6776.1|6780.9|6776.5|6778.5|6774.1|194
1649985300000|2022-04-15 01:15:00|6780.7|6776.2|6780.1|6776.1|6780.9|6776.5|6779.9|6775.8|200
1649985600000|2022-04-15 01:20:00|6780|6775.8|6780.2|6776.2|6780.7|6776.4|6779.8|6775.8|128
1649985900000|2022-04-15 01:25:00|6780.1|6776.1|6780.6|6776|6780.7|6776.5|6780|6775.9|127
1649986200000|2022-04-15 01:30:00|6780.4|6776.1|6780.6|6776|6780.9|6776.6|6780|6775.7|181
1649986500000|2022-04-15 01:35:00|6780.5|6776.1|6780.1|6776.1|6780.9|6776.4|6779.9|6775.6|200
1649986800000|2022-04-15 01:40:00|6780.2|6776.2|6777.3|6772.3|6780.5|6776.3|6776.7|6771.9|258
1649987100000|2022-04-15 01:45:00|6777.4|6772.4|6780.2|6775.2|6780.8|6776.3|6776.5|6772|267
1649987400000|2022-04-15 01:50:00|6780.3|6775.3|6784.1|6779.1|6788.7|6783.7|6779.1|6774.1|334
1649987700000|2022-04-15 01:55:00|6784.5|6779.5|6780.1|6775.1|6786.5|6781.5|6777.2|6772.2|451
1649988000000|2022-04-15 02:00:00|6779.3|6774.3|6777.3|6772.3|6780.2|6775.2|6776|6771.3|420
1649988300000|2022-04-15 02:05:00|6777|6772|6778.3|6773.3|6779.1|6774.1|6776.7|6771.7|314
1649988600000|2022-04-15 02:10:00|6778.1|6773.1|6782.9|6777.9|6783.6|6778.6|6777.1|6772.1|406
1649988900000|2022-04-15 02:15:00|6782.7|6777.7|6784|6779|6785.9|6780.9|6782.5|6777.5|479
1649989200000|2022-04-15 02:20:00|6783.9|6778.9|6784.7|6779.7|6787.3|6782.3|6782.9|6777.9|479
1649989500000|2022-04-15 02:25:00|6784.5|6779.5|6783.1|6778.1|6786.2|6781.2|6781|6776|460
1649989800000|2022-04-15 02:30:00|6783|6778|6782.1|6777.1|6789.5|6784.5|6781.9|6776.9|267
1649990100000|2022-04-15 02:35:00|6782.8|6777.8|6780|6776|6785.8|6780.8|6779.9|6775.9|281
1649990400000|2022-04-15 02:40:00|6780.1|6776.1|6779.6|6775.6|6784.4|6780.4|6779.1|6775.1|393
1649990700000|2022-04-15 02:45:00|6779.5|6775.5|6778.8|6774.8|6784.2|6780.2|6777.4|6773.4|471
1649991000000|2022-04-15 02:50:00|6778.6|6774.6|6778.3|6774.3|6779.3|6775.3|6777.8|6773.8|172
1649991300000|2022-04-15 02:55:00|6778.2|6774.2|6777.3|6773.3|6780.2|6776.2|6776.8|6772.8|250
1649991600000|2022-04-15 03:00:00|6777.5|6773.5|6776.7|6771.7|6777.7|6773.7|6775.8|6770.8|168
1649991900000|2022-04-15 03:05:00|6776.8|6771.8|6775.8|6770.8|6777.2|6772.2|6775.5|6770.7|135
1649992200000|2022-04-15 03:10:00|6776.2|6771.2|6774.1|6770.1|6776.3|6771.3|6773.7|6769.7|157
1649992500000|2022-04-15 03:15:00|6774.2|6770.2|6774.4|6770.4|6774.4|6770.4|6773.4|6769.4|107
1649992800000|2022-04-15 03:20:00|6774.2|6770.2|6774|6770|6774.4|6770.4|6773.5|6769.1|112
1649993100000|2022-04-15 03:25:00|6774.1|6770.1|6774.2|6770.2|6774.3|6770.3|6773.7|6769.6|81
1649993400000|2022-04-15 03:30:00|6774|6770|6774.1|6770.1|6774.5|6770.5|6773.9|6769.9|55
1649993700000|2022-04-15 03:35:00|6774.2|6770.2|6773.1|6770.1|6774.4|6770.4|6772.7|6769|84
1649994000000|2022-04-15 03:40:00|6773|6770|6773|6770|6773.1|6770.1|6772.6|6769.6|58
1649994300000|2022-04-15 03:45:00|6773.1|6770.1|6773.1|6770.1|6773.5|6770.9|6772.7|6769.7|76
1649994600000|2022-04-15 03:50:00|6773|6770|6773|6770|6773.3|6770.3|6772.7|6769.7|67
1649994900000|2022-04-15 03:55:00|6773.1|6770.1|6772.5|6769.5|6773.3|6770.3|6772.1|6769.1|107
1649995200000|2022-04-15 04:00:00|6772.4|6769.4|6772.3|6769.3|6772.7|6769.7|6771.7|6768.7|210
1649995500000|2022-04-15 04:05:00|6772.4|6769.4|6772|6769|6772.6|6769.6|6771.6|6768.6|83
1649995800000|2022-04-15 04:10:00|6771.9|6768.9|6771.9|6768.9|6772.2|6769.2|6771.7|6768.7|90
1649996100000|2022-04-15 04:15:00|6772|6769|6772|6769|6772.4|6769.4|6771.9|6768.9|68
1649996400000|2022-04-15 04:20:00|6772.1|6769.1|6772.1|6769.1|6772.3|6769.3|6771.8|6768.8|89
1649996700000|2022-04-15 04:25:00|6772.2|6769.2|6772.1|6769.1|6772.8|6769.8|6771.8|6768.8|88
1649997000000|2022-04-15 04:30:00|6772|6769|6772.2|6769.2|6772.3|6769.3|6771.7|6768.7|95
1649997300000|2022-04-15 04:35:00|6772.1|6769.1|6772.1|6769.1|6772.5|6769.5|6771.7|6768.7|104
1649997600000|2022-04-15 04:40:00|6772.2|6769.2|6772.4|6769.4|6772.5|6770.1|6771.6|6768.7|98
1649997900000|2022-04-15 04:45:00|6772.3|6769.3|6772.3|6769.3|6772.4|6770.1|6771.4|6769|84
1649998200000|2022-04-15 04:50:00|6772.4|6769.4|6772.3|6769.3|6772.4|6769.4|6771.9|6768.9|86
1649998500000|2022-04-15 04:55:00|6772.4|6769.4|6772.4|6769.4|6772.5|6769.5|6772|6769|99
1649998800000|2022-04-15 05:00:00|6772.3|6769.3|6772|6769|6772.5|6769.5|6771.7|6768.7|79
1649999100000|2022-04-15 05:05:00|6771.9|6768.9|6772|6769|6772.4|6769.4|6771|6768.7|154
1649999400000|2022-04-15 05:10:00|6771.9|6768.9|6771.9|6768.9|6772.2|6769.5|6771.1|6768.6|141
1649999700000|2022-04-15 05:15:00|6771.8|6768.8|6771.9|6768.9|6772.1|6769.1|6771.6|6768.6|153
1650000000000|2022-04-15 05:20:00|6771.8|6768.8|6771.5|6768.3|6772.1|6769.1|6771.2|6767.9|144
1650000300000|2022-04-15 05:25:00|6771.6|6768.5|6771.6|6768.6|6771.8|6768.8|6771.2|6767.8|156
1650000600000|2022-04-15 05:30:00|6771.7|6768.7|6771.5|6767.6|6772|6769|6771|6767|279
1650000900000|2022-04-15 05:35:00|6771.6|6767.8|6771.3|6768|6771.6|6768.4|6770.8|6767|230
1650001200000|2022-04-15 05:40:00|6771.2|6767.8|6769.7|6766.7|6771.6|6768.6|6769.2|6766.2|283
1650001500000|2022-04-15 05:45:00|6769.6|6766.6|6769.8|6766.8|6769.9|6766.9|6769.5|6766.5|180
1650001800000|2022-04-15 05:50:00|6769.7|6766.7|6770.6|6767.2|6771.8|6768.8|6769.3|6766.3|298
1650002100000|2022-04-15 05:55:00|6770.5|6766.9|6770.7|6766.7|6772.3|6768.3|6769.5|6766.3|322
1650002400000|2022-04-15 06:00:00|6770.9|6766.9|6769.7|6766.1|6771|6767.3|6769.2|6765.8|302
1650002700000|2022-04-15 06:05:00|6769.8|6766|6770|6767|6770.2|6767.1|6769.7|6766|132
1650003000000|2022-04-15 06:10:00|6769.9|6766.9|6770|6767|6770.5|6767.5|6769.8|6766.7|128
1650003300000|2022-04-15 06:15:00|6770.1|6767.1|6774.9|6770.9|6790.7|6786.7|6769.9|6766.9|517
1650003600000|2022-04-15 06:20:00|6774.8|6770.8|6774.3|6770.3|6775.1|6771.1|6773.4|6769.4|251
1650003900000|2022-04-15 06:25:00|6774.2|6770.2|6774.2|6770.2|6774.6|6770.6|6773.7|6769.7|269
1650004200000|2022-04-15 06:30:00|6774.1|6770.1|6774|6770|6774.4|6770.4|6772.9|6768.9|527
1650004500000|2022-04-15 06:35:00|6773.9|6769.9|6776.9|6772.9|6781.5|6777.5|6773.6|6769.6|657
1650004800000|2022-04-15 06:40:00|6777.8|6773.8|6778|6774|6783.6|6779.6|6775.6|6771.6|674
1650005100000|2022-04-15 06:45:00|6777.5|6773.5|6776.2|6772.2|6778.9|6774.9|6774.6|6770.6|517
1650005400000|2022-04-15 06:50:00|6775.7|6771.7|6776.5|6772.5|6778.3|6774.3|6775.2|6771.2|452
1650005700000|2022-04-15 06:55:00|6776.4|6772.4|6776.5|6772.5|6777.3|6773.3|6773.1|6769.1|536
1650006000000|2022-04-15 07:00:00|6776.8|6772.8|6776.7|6772.7|6779.1|6775.1|6774.2|6770.2|672
1650006300000|2022-04-15 07:05:00|6776.5|6772.5|6775.7|6771.7|6778.2|6774.2|6773.1|6769.1|600
1650006600000|2022-04-15 07:10:00|6775.6|6771.6|6778.7|6774.7|6779.5|6775.5|6774.8|6770.8|555
1650006900000|2022-04-15 07:15:00|6778.5|6774.5|6778.1|6774.1|6779.5|6775.5|6777.1|6773.1|631
1650007200000|2022-04-15 07:20:00|6778|6774|6776.1|6773.1|6778.6|6774.6|6775.7|6772.3|589
1650007500000|2022-04-15 07:25:00|6775.9|6772.9|6776.3|6773.3|6777|6773.7|6775.9|6772.1|288
1650007800000|2022-04-15 07:30:00|6776.1|6773.1|6772.6|6768.6|6776.7|6773.4|6771.2|6767.2|488
1650008100000|2022-04-15 07:35:00|6772.4|6768.4|6774.9|6770.9|6775.8|6771.8|6771.8|6767.8|423
1650008400000|2022-04-15 07:40:00|6775|6771|6773|6770|6775.4|6771.4|6772.3|6768.3|289
1650008700000|2022-04-15 07:45:00|6772.9|6768.9|6772.6|6768.9|6774|6770|6772.3|6768.3|313
1650009000000|2022-04-15 07:50:00|6772.4|6769|6770.6|6767.3|6773.3|6769.5|6770|6766.6|307
1650009300000|2022-04-15 07:55:00|6770.7|6767.2|6773.5|6769.5|6773.6|6769.6|6770.2|6767.2|173
1650009600000|2022-04-15 08:00:00|6773.4|6769.4|6775.2|6771.2|6776|6772.6|6773.1|6769.1|372
1650009900000|2022-04-15 08:05:00|6775.3|6771.3|6775.2|6771.2|6775.6|6771.9|6774.7|6770.8|298
1650010200000|2022-04-15 08:10:00|6775|6771.3|6773.6|6769.6|6775.5|6771.8|6773|6769|338
1650010500000|2022-04-15 08:15:00|6773.5|6769.5|6778.3|6774.3|6781.6|6777.6|6771.4|6767.4|570
1650010800000|2022-04-15 08:20:00|6778.4|6774.4|6775|6771|6778.8|6774.8|6774.5|6770.5|811
1650011100000|2022-04-15 08:25:00|6774.9|6770.9|6775.8|6771.8|6777|6773|6774.2|6770.2|656
1650011400000|2022-04-15 08:30:00|6775.9|6771.9|6775.1|6771.1|6779.5|6775.5|6773.6|6769.6|779
1650011700000|2022-04-15 08:35:00|6775.5|6771.5|6781.6|6777.6|6782.9|6778.9|6774.5|6770.5|662
1650012000000|2022-04-15 08:40:00|6780.8|6776.8|6781.1|6777.1|6783.4|6779.4|6778.5|6774.5|778
1650012300000|2022-04-15 08:45:00|6781.2|6777.2|6779.8|6775.8|6782.5|6778.5|6779.5|6775.5|423
1650012600000|2022-04-15 08:50:00|6779.5|6775.5|6783.8|6779.8|6785.5|6781.5|6779.2|6775.2|862
1650012900000|2022-04-15 08:55:00|6783.3|6779.3|6782|6778|6785.4|6781.4|6780.2|6776.2|781
1650013200000|2022-04-15 09:00:00|6782.5|6778.5|6780.4|6776.4|6784.1|6780.1|6778.6|6774.6|734
1650013500000|2022-04-15 09:05:00|6780.5|6776.5|6783.4|6779.4|6783.8|6779.8|6779.4|6775.4|688
1650013800000|2022-04-15 09:10:00|6783.5|6779.5|6782.8|6778.8|6785.2|6781.2|6779.8|6775.8|855
1650014100000|2022-04-15 09:15:00|6783|6779|6781.5|6777.5|6783.9|6779.9|6780.4|6776.4|625
1650014400000|2022-04-15 09:20:00|6782|6778|6782.4|6778.4|6783.5|6779.5|6780.4|6776.4|613
1650014700000|2022-04-15 09:25:00|6782.2|6778.2|6779.2|6775.2|6783.2|6779.2|6776.5|6772.5|453
1650015000000|2022-04-15 09:30:00|6778.4|6774.4|6779|6775|6780|6776|6777.3|6773.3|293
1650015300000|2022-04-15 09:35:00|6779.1|6775.1|6779|6775|6779.9|6775.9|6778.6|6774.7|497
1650015600000|2022-04-15 09:40:00|6778.9|6774.9|6779.1|6775.1|6780.3|6776.3|6778.2|6774.5|516
1650015900000|2022-04-15 09:45:00|6779|6775|6779.7|6775.7|6781.1|6777.1|6778.7|6774.7|449
1650016200000|2022-04-15 09:50:00|6779.3|6775.3|6778.7|6774.7|6780.4|6776.4|6778.2|6774.2|398
1650016500000|2022-04-15 09:55:00|6778.6|6774.6|6779.3|6775.3|6780.2|6776.2|6778|6774|726
1650016800000|2022-04-15 10:00:00|6779.4|6775.4|6779.8|6775.8|6781.6|6777.6|6778.5|6774.5|210
1650017100000|2022-04-15 10:05:00|6780|6776|6778.6|6774.6|6781.3|6777.3|6778.5|6774.5|812
1650017400000|2022-04-15 10:10:00|6778.9|6774.9|6780.3|6776.3|6782.4|6778.4|6778.3|6774.3|622
1650017700000|2022-04-15 10:15:00|6780.4|6776.4|6781.6|6777.6|6781.6|6777.6|6779.8|6775.8|585
1650018000000|2022-04-15 10:20:00|6781.8|6777.8|6780.4|6776.4|6783.2|6779.2|6780|6776|341
1650018300000|2022-04-15 10:25:00|6780.7|6776.7|6780.9|6776.9|6781.8|6777.8|6780.3|6776.3|445
1650018600000|2022-04-15 10:30:00|6780.8|6776.8|6781|6777|6782.1|6778.1|6780.6|6776.6|562
1650018900000|2022-04-15 10:35:00|6781.2|6777.2|6780.7|6776.7|6784.6|6780.6|6779.7|6775.7|478
1650019200000|2022-04-15 10:40:00|6780.6|6776.6|6784.1|6780.1|6787.1|6783.1|6779.7|6775.7|527
1650019500000|2022-04-15 10:45:00|6784.3|6780.3|6780.7|6776.7|6784.9|6780.9|6779.6|6775.6|581
1650019800000|2022-04-15 10:50:00|6780.8|6776.8|6781|6777|6781.5|6777.5|6780|6776|539
1650020100000|2022-04-15 10:55:00|6781.1|6777.1|6777.5|6773.5|6783.4|6779.4|6773|6769|542
1650020400000|2022-04-15 11:00:00|6777.7|6773.7|6777.4|6773.4|6778.6|6774.6|6776.2|6772.2|485
1650020700000|2022-04-15 11:05:00|6777.3|6773.3|6775.7|6771.7|6779.2|6775.2|6774.6|6770.6|671
1650021000000|2022-04-15 11:10:00|6775.6|6771.6|6777|6773|6777.9|6773.9|6774.8|6770.8|812
1650021300000|2022-04-15 11:15:00|6777.3|6773.3|6775.9|6771.9|6778.8|6774.8|6774.1|6770.1|730
1650021600000|2022-04-15 11:20:00|6775.7|6771.7|6774.3|6770.3|6777.5|6773.5|6773.8|6769.8|680
1650021900000|2022-04-15 11:25:00|6774.4|6770.4|6775.1|6771.1|6777.5|6773.5|6771.7|6767.7|749
1650022200000|2022-04-15 11:30:00|6774.5|6770.5|6775.5|6771.5|6780.3|6776.3|6773.6|6769.6|745
1650022500000|2022-04-15 11:35:00|6775.6|6771.6|6779.1|6775.1|6781.1|6777.1|6775.2|6771.2|841
1650022800000|2022-04-15 11:40:00|6779.2|6775.2|6779.7|6775.7|6780.4|6776.4|6776.2|6772.2|947
1650023100000|2022-04-15 11:45:00|6779.9|6775.9|6779.5|6775.5|6780.7|6776.7|6776.9|6772.9|746
1650023400000|2022-04-15 11:50:00|6779.1|6775.1|6782.3|6778.3|6783.7|6779.7|6778.9|6774.9|1000
1650023700000|2022-04-15 11:55:00|6781.7|6777.7|6781.7|6777.7|6783.8|6779.8|6780|6776|918
1650024000000|2022-04-15 12:00:00|6782.4|6778.4|6784.4|6780.4|6784.6|6780.6|6781.2|6777.2|903
1650024300000|2022-04-15 12:05:00|6784.5|6780.5|6782.9|6778.9|6785|6781|6782.2|6778.2|806
1650024600000|2022-04-15 12:10:00|6782.7|6778.7|6783.9|6779.9|6785|6781|6782|6778|760
1650024900000|2022-04-15 12:15:00|6783.4|6779.4|6783.2|6779.2|6784.9|6780.9|6782.1|6778.1|913
1650025200000|2022-04-15 12:20:00|6783|6779|6783.3|6779.3|6784.6|6780.6|6780.9|6776.9|838
1650025500000|2022-04-15 12:25:00|6783|6779|6786.9|6782.9|6786.9|6782.9|6781.5|6777.5|645
1650025800000|2022-04-15 12:30:00|6785.6|6781.6|6784.6|6780.6|6786.9|6782.9|6782.4|6778.4|717
1650026100000|2022-04-15 12:35:00|6783.6|6779.6|6786.7|6782.7|6789|6785|6783|6779|504
1650026400000|2022-04-15 12:40:00|6786.2|6782.2|6785.7|6781.7|6788.9|6784.9|6783.7|6779.7|675
1650026700000|2022-04-15 12:45:00|6786.5|6782.5|6782.3|6778.3|6787.6|6783.6|6781|6777|520
1650027000000|2022-04-15 12:50:00|6782.1|6778.1|6781.8|6777.8|6782.4|6778.4|6781.1|6777.1|429
1650027300000|2022-04-15 12:55:00|6781.7|6777.7|6781.9|6777.9|6782.5|6778.5|6780.5|6776.5|453
1650027600000|2022-04-15 13:00:00|6782|6778|6784|6780|6784.2|6780.2|6780.9|6776.9|399
1650027900000|2022-04-15 13:05:00|6783.9|6779.9|6783.7|6779.7|6784.4|6780.4|6783|6779.3|352
1650028200000|2022-04-15 13:10:00|6783.6|6779.6|6784.2|6780.2|6784.7|6780.7|6783.5|6779.5|453
1650028500000|2022-04-15 13:15:00|6784.4|6780.4|6783.3|6779.3|6784.4|6780.4|6783|6779|366
1650028800000|2022-04-15 13:20:00|6783.2|6779.2|6783.6|6779.6|6784.1|6780.1|6782.8|6779|382
1650029100000|2022-04-15 13:25:00|6783.7|6779.7|6782.6|6778.9|6784.1|6780.1|6781.5|6777.8|353
1650029400000|2022-04-15 13:30:00|6782.5|6779.1|6782.2|6778.9|6784.1|6780.1|6781.9|6778.3|283
1650029700000|2022-04-15 13:35:00|6782.6|6778.6|6782.9|6778.9|6784.1|6780.1|6781.8|6778.4|350
1650030000000|2022-04-15 13:40:00|6782.5|6778.7|6782.8|6778.9|6784.1|6780.1|6781.8|6778.5|315
1650030300000|2022-04-15 13:45:00|6782.9|6779|6779.6|6775.6|6784.2|6780.2|6778|6774|398
1650030600000|2022-04-15 13:50:00|6779.5|6775.5|6779.2|6775.2|6780.8|6776.8|6777.9|6773.9|320
1650030900000|2022-04-15 13:55:00|6779.5|6775.5|6777.9|6773.9|6780.2|6776.2|6777.1|6773.1|362
1650031200000|2022-04-15 14:00:00|6776|6772|6775.6|6771.6|6776.8|6772.8|6774.4|6770.4|388
1650031500000|2022-04-15 14:05:00|6775.5|6771.5|6774.4|6770.4|6779|6775|6773.6|6769.6|432
1650031800000|2022-04-15 14:10:00|6775.8|6771.8|6775.3|6771.3|6776.7|6772.7|6773.5|6769.5|340
1650032100000|2022-04-15 14:15:00|6774.6|6770.6|6774.7|6770.7|6776.9|6772.9|6772.1|6768.1|371
1650032400000|2022-04-15 14:20:00|6774.5|6770.5|6775.2|6771.2|6775.9|6771.9|6773|6769|321
1650032700000|2022-04-15 14:25:00|6775.3|6771.3|6778.3|6774.3|6782.1|6778.1|6774.1|6770.1|499
1650033000000|2022-04-15 14:30:00|6778.1|6774.1|6774.5|6770.5|6780.2|6776.2|6774.5|6770.5|468
1650033300000|2022-04-15 14:35:00|6774.6|6770.6|6777.3|6773.3|6777.9|6773.9|6774.6|6770.6|384
1650033600000|2022-04-15 14:40:00|6777.6|6773.6|6780.9|6776.9|6782.7|6778.7|6775|6771|433
1650033900000|2022-04-15 14:45:00|6781|6777|6780.3|6776.3|6782.8|6778.8|6777.8|6773.8|463
1650034200000|2022-04-15 14:50:00|6780.2|6776.2|6776.6|6772.6|6781.2|6777.2|6775.4|6771.4|381
1650034500000|2022-04-15 14:55:00|6777.2|6773.2|6777.6|6773.6|6780|6776|6773.7|6769.7|569
1650034800000|2022-04-15 15:00:00|6776.8|6772.8|6778.7|6774.7|6780.3|6776.3|6776.1|6772.1|383
1650035100000|2022-04-15 15:05:00|6778.4|6774.4|6777.6|6773.6|6779.7|6775.7|6777.4|6773.4|193
1650035400000|2022-04-15 15:10:00|6778.3|6774.3|6778.3|6774.3|6780.2|6776.2|6777.4|6773.4|122
1650035700000|2022-04-15 15:15:00|6778.2|6774.2|6778.1|6774.1|6779.8|6775.8|6777.9|6773.9|206
1650036000000|2022-04-15 15:20:00|6778.6|6774.6|6777.5|6773.5|6781|6777|6776.4|6772.4|386
1650036300000|2022-04-15 15:25:00|6776.4|6772.4|6778.5|6774.5|6780.8|6776.8|6774.6|6770.6|259
1650036600000|2022-04-15 15:30:00|6778.9|6774.9|6779.2|6775.2|6780.6|6776.6|6776.9|6772.9|254
1650036900000|2022-04-15 15:35:00|6779.1|6775.1|6777.9|6773.9|6780.2|6776.2|6776.4|6772.4|517
1650037200000|2022-04-15 15:40:00|6778|6774|6779.3|6775.3|6782.9|6778.9|6774.8|6770.8|377
1650037500000|2022-04-15 15:45:00|6779.4|6775.4|6771.8|6767.8|6781.4|6777.4|6770.9|6766.9|405
1650037800000|2022-04-15 15:50:00|6771.7|6767.7|6774.1|6770.1|6781.5|6777.5|6770.4|6766.4|626
1650038100000|2022-04-15 15:55:00|6774|6770|6777.4|6773.4|6779.1|6775.1|6772.4|6768.4|528
1650038400000|2022-04-15 16:00:00|6777.3|6773.3|6776|6772|6778.2|6774.2|6774.7|6770.7|262
1650038700000|2022-04-15 16:05:00|6775.9|6771.9|6776.6|6772.6|6777.2|6773.2|6774.6|6770.6|337
1650039000000|2022-04-15 16:10:00|6776.5|6772.5|6776.1|6772.1|6778.5|6774.5|6774.9|6770.9|334
1650039300000|2022-04-15 16:15:00|6776.2|6772.2|6776|6772|6777.7|6773.7|6775.4|6771.4|292
1650039600000|2022-04-15 16:20:00|6776.1|6772.1|6775.4|6771.4|6776.8|6772.8|6775.1|6771.1|211
1650039900000|2022-04-15 16:25:00|6775.5|6771.5|6772.8|6768.8|6776.2|6772.2|6772.1|6768.1|187
1650040200000|2022-04-15 16:30:00|6772.9|6768.9|6772.6|6768.6|6774.3|6770.3|6770.8|6766.8|342
1650040500000|2022-04-15 16:35:00|6772.7|6768.7|6773.4|6769.4|6774|6770|6772.4|6768.4|239
1650040800000|2022-04-15 16:40:00|6773.1|6769.1|6773.2|6769.2|6774.8|6770.8|6772.5|6768.5|184
1650041100000|2022-04-15 16:45:00|6773.4|6769.4|6773.2|6769.2|6774.8|6770.8|6772.4|6768.4|134
1650041400000|2022-04-15 16:50:00|6773.5|6769.5|6770.8|6766.8|6773.5|6769.5|6768.9|6764.9|394
1650041700000|2022-04-15 16:55:00|6771.4|6767.4|6773.3|6769.3|6774.2|6770.2|6770.6|6766.6|441
1650042000000|2022-04-15 17:00:00|6773.1|6769.1|6773.1|6769.1|6776|6772|6771.2|6767.2|387
1650042300000|2022-04-15 17:05:00|6772.7|6768.7|6772.2|6768.2|6774.3|6770.3|6769.2|6765.2|520
1650042600000|2022-04-15 17:10:00|6772.6|6768.6|6773.2|6769.2|6774.9|6770.9|6771.5|6767.5|269
1650042900000|2022-04-15 17:15:00|6773.1|6769.1|6773.4|6769.4|6774.8|6770.8|6772.7|6768.7|171
1650043200000|2022-04-15 17:20:00|6773.7|6769.7|6773|6769|6774.1|6770.1|6772.1|6768.1|220
1650043500000|2022-04-15 17:25:00|6773.1|6769.1|6774|6770|6774.3|6770.3|6771.7|6767.7|241
1650043800000|2022-04-15 17:30:00|6774.2|6770.2|6772.9|6768.9|6774.7|6770.7|6771|6767|308
1650044100000|2022-04-15 17:35:00|6772.5|6768.5|6772.5|6768.5|6774.6|6770.6|6770.9|6766.9|275
1650044400000|2022-04-15 17:40:00|6772.7|6768.7|6771.8|6767.8|6774.2|6770.2|6771.1|6767.1|313
1650044700000|2022-04-15 17:45:00|6772.1|6768.1|6772.1|6768.1|6774.3|6770.3|6770.8|6766.8|342
1650045000000|2022-04-15 17:50:00|6773|6769|6770.9|6766.9|6774.8|6770.8|6770.2|6766.2|365
1650045300000|2022-04-15 17:55:00|6770.8|6766.8|6773.6|6769.6|6778.8|6774.8|6770.2|6766.2|336
1650045600000|2022-04-15 18:00:00|6773.7|6769.7|6774.2|6770.2|6776|6772|6773.3|6769.3|504
1650045900000|2022-04-15 18:05:00|6774.3|6770.3|6774.6|6770.6|6775|6771|6772.5|6768.5|510
1650046200000|2022-04-15 18:10:00|6774.7|6770.7|6775.2|6771.2|6775.4|6771.4|6774.3|6770.3|240
1650046500000|2022-04-15 18:15:00|6775.3|6771.3|6774.7|6770.7|6775.5|6771.5|6772.8|6768.8|234
1650046800000|2022-04-15 18:20:00|6774.3|6770.3|6774.9|6770.9|6775.4|6771.4|6773.4|6769.4|266
1650047100000|2022-04-15 18:25:00|6774.3|6770.3|6773.7|6769.7|6775.3|6771.3|6773|6769|462
1650047400000|2022-04-15 18:30:00|6773.3|6769.3|6773.8|6769.8|6775|6771|6772.4|6768.4|505
1650047700000|2022-04-15 18:35:00|6773.5|6769.5|6773.5|6769.5|6775.2|6771.2|6772.8|6768.8|368
1650048000000|2022-04-15 18:40:00|6774.5|6770.5|6773.6|6769.6|6774.9|6770.9|6772|6768|313
1650048300000|2022-04-15 18:45:00|6773.4|6769.4|6775.6|6771.6|6780.1|6776.1|6772|6768|634
1650048600000|2022-04-15 18:50:00|6776.6|6772.6|6775.8|6771.8|6781.7|6777.7|6772.6|6768.6|346
1650048900000|2022-04-15 18:55:00|6775.7|6771.7|6776|6772|6777.7|6773.7|6773.5|6769.5|516
1650049200000|2022-04-15 19:00:00|6776.2|6772.2|6776.9|6772.9|6779.2|6775.2|6775.3|6771.3|474
1650049500000|2022-04-15 19:05:00|6776.7|6772.7|6775.4|6771.4|6778.8|6774.8|6773.9|6769.9|233
1650049800000|2022-04-15 19:10:00|6775.2|6771.2|6771.5|6767.5|6779.2|6775.2|6769.1|6765.1|225
1650050100000|2022-04-15 19:15:00|6771.6|6767.6|6773.4|6769.4|6774.3|6770.3|6768.6|6764.6|427
1650050400000|2022-04-15 19:20:00|6773.6|6769.6|6771.5|6767.5|6774.2|6770.2|6770.7|6766.7|290
1650050700000|2022-04-15 19:25:00|6771.3|6767.3|6770.2|6766.2|6772.1|6768.1|6769.3|6765.5|304
1650051000000|2022-04-15 19:30:00|6770.3|6766.3|6770.7|6766.7|6771.9|6767.9|6769.4|6765.4|287
1650051300000|2022-04-15 19:35:00|6770.4|6766.4|6770.4|6766.4|6771.4|6767.4|6769.1|6765.1|258
1650051600000|2022-04-15 19:40:00|6770.6|6766.6|6768.5|6764.5|6771.5|6767.5|6768|6764|278
1650051900000|2022-04-15 19:45:00|6768.3|6764.3|6767.8|6764.5|6769.1|6765.4|6767.7|6764|215
1650052200000|2022-04-15 19:50:00|6768.1|6764.8|6763.4|6759.4|6768.2|6765|6763|6759|305
1650052500000|2022-04-15 19:55:00|6763.5|6759.5|6767.6|6763.6|6768.1|6764.1|6763.3|6759.3|223
1650052800000|2022-04-15 20:00:00|6767.9|6763.9|6767.7|6763.9|6769.5|6765.5|6766.5|6762.8|237
1650053100000|2022-04-15 20:05:00|6766.8|6763.8|6767.8|6763.9|6769.1|6765.1|6766.8|6763.4|169
1650053400000|2022-04-15 20:10:00|6767.1|6764.1|6771.2|6767.2|6772.4|6768.4|6767|6763.6|149
1650053700000|2022-04-15 20:15:00|6772.5|6768.5|6770|6766|6772.5|6768.5|6768.5|6764.5|210
1650054000000|2022-04-15 20:20:00|6770.1|6766.1|6771.4|6767.4|6772.7|6768.7|6768.9|6764.9|164
1650054300000|2022-04-15 20:25:00|6771.3|6767.3|6770.2|6766.2|6772.1|6768.1|6768.7|6765|185
1650054600000|2022-04-15 20:30:00|6769.7|6765.7|6771.7|6767.7|6773.1|6769.1|6764.8|6760.8|173
1650054900000|2022-04-15 20:35:00|6772|6768|6772|6768.2|6773.2|6769.2|6771.1|6767.1|163
1650055200000|2022-04-15 20:40:00|6772.1|6768.1|6770.2|6766.2|6772.4|6768.5|6763.4|6759.4|152
1650055500000|2022-04-15 20:45:00|6770.3|6766.3|6770.6|6766.6|6773.1|6769.1|6767.3|6763.3|313
1650055800000|2022-04-15 20:50:00|6770.2|6766.2|6769.2|6765.2|6771.6|6767.6|6766.9|6762.9|222
1650056100000|2022-04-15 20:55:00|6768.6|6764.6|6762.2|6758.2|6768.6|6764.6|6759.8|6755.8|275
1650225600000|2022-04-17 20:00:00|6764.3|6759.3|6764.3|6759.3|6764.3|6759.3|6764.3|6759.3|1
1650229200000|2022-04-17 21:00:00|6780.4|6770.4|6777.5|6773.5|6784.5|6777|6777.5|6770.3|28
1650229500000|2022-04-17 21:05:00|6778.2|6774.2|6777.5|6773.5|6779.5|6775.5|6777.5|6773.5|14
1650229800000|2022-04-17 21:10:00|6779.2|6775.2|6772.8|6768.8|6780.5|6776.5|6770.9|6766.9|137
1650230100000|2022-04-17 21:15:00|6773.8|6769.8|6772.9|6768.9|6775.9|6771.9|6771.9|6767.9|108
1650230400000|2022-04-17 21:20:00|6774.3|6770.3|6772.5|6768.5|6776.3|6772.3|6772.5|6768.5|59
1650230700000|2022-04-17 21:25:00|6773.4|6769.4|6773.4|6769.4|6774.2|6770.2|6772.5|6768.5|43
1650231000000|2022-04-17 21:30:00|6773.8|6769.8|6772.4|6768.4|6774.8|6770.8|6771.7|6767.7|73
1650231300000|2022-04-17 21:35:00|6772.5|6768.5|6773.5|6769.5|6774.1|6770.1|6771.5|6767.5|68
1650231600000|2022-04-17 21:40:00|6772.8|6768.8|6773.3|6769.3|6774|6770|6772.5|6768.5|87
1650231900000|2022-04-17 21:45:00|6772.6|6768.6|6773.4|6769.4|6774.4|6770.4|6772.6|6768.6|99
1650232200000|2022-04-17 21:50:00|6773.8|6769.8|6774.2|6770.2|6774.6|6770.6|6772.9|6768.9|84
1650232500000|2022-04-17 21:55:00|6772.9|6768.9|6773.2|6769.2|6774.6|6770.6|6772.5|6768.5|101
1650232800000|2022-04-17 22:00:00|6773.6|6769.6|6773.2|6769.2|6774.2|6770.2|6767.2|6763.2|279
1650233100000|2022-04-17 22:05:00|6773.7|6769.7|6772.1|6768.1|6773.7|6769.7|6770.4|6766.4|244
1650233400000|2022-04-17 22:10:00|6772.2|6768.2|6773.6|6769.6|6773.9|6770.7|6771.5|6767.5|198
1650233700000|2022-04-17 22:15:00|6773.1|6770.1|6772.7|6768.7|6776|6772.4|6772.5|6768.6|255
1650234000000|2022-04-17 22:20:00|6772.9|6768.9|6769.4|6765.4|6773|6769|6768.4|6764.4|197
1650234300000|2022-04-17 22:25:00|6769.1|6765.1|6770.9|6766.9|6771.8|6768.5|6769|6765|167
1650234600000|2022-04-17 22:30:00|6770.4|6767.4|6771.9|6768.9|6773.7|6770.6|6770.4|6766.7|205
1650234900000|2022-04-17 22:35:00|6772.2|6768.4|6771.5|6768.5|6772.7|6769.8|6771|6767.3|176
1650235200000|2022-04-17 22:40:00|6771.4|6768.4|6773.4|6770.4|6773.8|6770.8|6771.4|6767.8|158
1650235500000|2022-04-17 22:45:00|6773.3|6770.1|6773.6|6770.6|6774.6|6771.7|6773|6769.2|171
1650235800000|2022-04-17 22:50:00|6773.7|6770.7|6775.7|6772.7|6777.5|6774.5|6773.6|6770.2|176
1650236100000|2022-04-17 22:55:00|6775.6|6772.6|6778.2|6775.2|6778.3|6775.3|6775.6|6772.3|167
1650236400000|2022-04-17 23:00:00|6777.9|6774.9|6772.5|6769.5|6777.9|6774.9|6770.9|6767.5|393
1650236700000|2022-04-17 23:05:00|6772.6|6769.6|6769.5|6766.5|6772.9|6769.9|6768.9|6766.2|351
1650237000000|2022-04-17 23:10:00|6769.7|6766.7|6767.6|6764.6|6770|6767|6767.3|6764.3|241
1650237300000|2022-04-17 23:15:00|6767.5|6764.5|6766|6763|6769.3|6766.3|6766|6763|221
1650237600000|2022-04-17 23:20:00|6766.1|6763.1|6765.9|6762.9|6766.2|6763.2|6764|6761|210
1650237900000|2022-04-17 23:25:00|6765.7|6762.7|6765.4|6762.4|6766.3|6763.3|6764.8|6761.8|182
1650238200000|2022-04-17 23:30:00|6765.3|6762.3|6766.7|6763.7|6766.9|6763.9|6764.1|6761.1|255
1650238500000|2022-04-17 23:35:00|6766.6|6763.6|6766.3|6763.3|6767.4|6764.4|6765.8|6762.8|241
1650238800000|2022-04-17 23:40:00|6766.4|6763.4|6764|6761|6766.5|6763.5|6763.1|6760.1|256
1650239100000|2022-04-17 23:45:00|6763.9|6760.9|6761.8|6758.8|6763.9|6760.9|6761|6758|302
1650239400000|2022-04-17 23:50:00|6761.7|6758.7|6761.1|6758.1|6762.4|6759.4|6760.9|6757.9|157
1650239700000|2022-04-17 23:55:00|6760.6|6758.8|6762|6759|6762.7|6760.2|6760.5|6757.5|211
1650240000000|2022-04-18 00:00:00|6761.9|6758.9|6759.2|6756.2|6762.2|6759.8|6758.9|6756.2|309
1650240300000|2022-04-18 00:05:00|6759.1|6756.1|6759.8|6756.8|6760.8|6757.8|6758.5|6756.1|288
1650240600000|2022-04-18 00:10:00|6759.9|6756.9|6759.2|6757.4|6760|6757.5|6758.7|6756|199
1650240900000|2022-04-18 00:15:00|6759.3|6757.5|6756.9|6753.9|6760.7|6757.7|6756|6753.6|293
1650241200000|2022-04-18 00:20:00|6756.8|6753.8|6755.8|6752.8|6757|6754.5|6754|6751.4|252
1650241500000|2022-04-18 00:25:00|6755.9|6752.9|6754.2|6751.2|6755.9|6752.9|6753.2|6750.4|327
1650241800000|2022-04-18 00:30:00|6754.3|6751.3|6753.7|6750.7|6754.7|6752.2|6752.6|6749.6|305
1650242100000|2022-04-18 00:35:00|6753.6|6750.6|6753.4|6750.4|6754.4|6751.4|6752.4|6750|269
1650242400000|2022-04-18 00:40:00|6753.3|6750.3|6750.9|6747.9|6753.8|6750.8|6750.3|6747.8|353
1650242700000|2022-04-18 00:45:00|6750.8|6747.8|6751.3|6748.3|6752.1|6749.1|6749.6|6747.1|294
1650243000000|2022-04-18 00:50:00|6751.4|6748.4|6750.7|6747.7|6753.4|6750.8|6749.5|6747.1|361
1650243300000|2022-04-18 00:55:00|6750.8|6747.8|6753.7|6750.7|6754.4|6751.4|6750.8|6747.8|347
1650243600000|2022-04-18 01:00:00|6753.8|6750.8|6751.4|6748.4|6753.8|6751.1|6749.9|6747.5|386
1650243900000|2022-04-18 01:05:00|6751.2|6748.2|6752.3|6749.3|6752.4|6749.8|6750.5|6748.1|296
1650244200000|2022-04-18 01:10:00|6751.7|6749.9|6752.9|6749.9|6754|6751.5|6751.6|6749.3|305
1650244500000|2022-04-18 01:15:00|6752.8|6749.8|6754.4|6751.4|6754.9|6752.4|6751.3|6748.8|216
1650244800000|2022-04-18 01:20:00|6754.3|6751.3|6757.2|6754.2|6757.2|6754.2|6749.4|6747.3|451
1650245100000|2022-04-18 01:25:00|6756.7|6753.7|6756.8|6755|6757.8|6755.4|6753.2|6750.7|476
1650245400000|2022-04-18 01:30:00|6757.4|6754.4|6754.6|6752.8|6757.8|6755.3|6754.4|6752.1|468
1650245700000|2022-04-18 01:35:00|6754.5|6752.7|6753.8|6750.8|6754.6|6752.8|6752.3|6749.8|337
1650246000000|2022-04-18 01:40:00|6753.7|6750.7|6752.7|6750.9|6755.8|6753.5|6752.6|6750.2|313
1650246300000|2022-04-18 01:45:00|6752.8|6751|6754.6|6752.8|6755.9|6753.5|6752.8|6750.3|271
1650246600000|2022-04-18 01:50:00|6754.9|6751.9|6750.9|6747.9|6755|6752|6749.6|6747.4|376
1650246900000|2022-04-18 01:55:00|6751|6748|6751.5|6748.5|6752.6|6750|6749.9|6747.4|291
1650247200000|2022-04-18 02:00:00|6751.6|6748.6|6752.9|6749.9|6753.7|6751.5|6750.6|6747.6|315
1650247500000|2022-04-18 02:05:00|6753|6750|6752.3|6750.5|6753.5|6751|6750.2|6747.6|323
1650247800000|2022-04-18 02:10:00|6752.4|6750.6|6751.7|6748.7|6752.8|6750.6|6751.1|6748.6|198
1650248100000|2022-04-18 02:15:00|6751.6|6748.6|6750|6747|6751.6|6749.1|6749.9|6746.9|233
1650248400000|2022-04-18 02:20:00|6750.1|6747.1|6749|6746|6750.1|6747.1|6747.8|6745.3|233
1650248700000|2022-04-18 02:25:00|6749.1|6746.1|6749.2|6746.2|6750|6747.1|6748.2|6745.7|204
1650249000000|2022-04-18 02:30:00|6749.3|6746.3|6747.6|6745.8|6749.3|6746.7|6747.5|6744.9|207
1650249300000|2022-04-18 02:35:00|6747.7|6745.9|6745.1|6743.3|6747.7|6745.9|6744.2|6741.8|187
1650249600000|2022-04-18 02:40:00|6745.2|6743.4|6744.3|6741.3|6745.8|6743.4|6743.6|6741.1|218
1650249900000|2022-04-18 02:45:00|6744.4|6741.4|6743.6|6740.6|6744.4|6742|6742.4|6740.1|216
1650250200000|2022-04-18 02:50:00|6743.5|6740.5|6741|6739.2|6743.6|6741.1|6740.9|6738.8|210
1650250500000|2022-04-18 02:55:00|6741.8|6738.8|6742.1|6740.3|6743.1|6741|6740.9|6738.6|278
1650250800000|2022-04-18 03:00:00|6742.3|6740.5|6741.1|6739.3|6743.4|6740.9|6741|6739.2|157
1650251100000|2022-04-18 03:05:00|6741|6739.2|6734.3|6731.3|6742|6739.6|6732.4|6729.4|316
1650251400000|2022-04-18 03:10:00|6734.2|6731.2|6734.4|6731.4|6736.5|6733.5|6732.3|6729.3|331
1650251700000|2022-04-18 03:15:00|6734.3|6731.3|6733.3|6730.3|6736.7|6733.7|6732.6|6729.6|253
1650252000000|2022-04-18 03:20:00|6733.2|6730.2|6733.5|6730.5|6734.2|6731.2|6732|6729.5|237
1650252300000|2022-04-18 03:25:00|6733.6|6730.6|6731.6|6729.8|6733.7|6730.7|6731.1|6728.8|208
1650252600000|2022-04-18 03:30:00|6731.5|6729.7|6731.2|6729.4|6733.1|6730.4|6731.2|6728.9|222
1650252900000|2022-04-18 03:35:00|6731.3|6729.5|6731.7|6729.9|6732.4|6729.9|6731|6728.6|162
1650253200000|2022-04-18 03:40:00|6731.6|6729.8|6731|6729.2|6733|6730.7|6731|6728.8|168
1650253500000|2022-04-18 03:45:00|6730.9|6729.1|6731|6728|6731.5|6729.2|6729.9|6727.5|187
1650253800000|2022-04-18 03:50:00|6730.9|6727.9|6734|6732.2|6734.6|6732.3|6730.8|6727.9|153
1650254100000|2022-04-18 03:55:00|6733.8|6732|6730.4|6727.4|6734.2|6732|6729.6|6727.3|199
1650254400000|2022-04-18 04:00:00|6730.3|6727.3|6732.1|6729.1|6733.4|6731.1|6729.7|6727.3|261
1650254700000|2022-04-18 04:05:00|6732|6729|6730.4|6728.6|6732.6|6729.6|6730.2|6727.7|224
1650255000000|2022-04-18 04:10:00|6730.5|6728.7|6732.4|6729.4|6732.5|6729.5|6730|6727.6|185
1650255300000|2022-04-18 04:15:00|6732.5|6729.5|6731.5|6728.5|6733.3|6730.4|6730.3|6727.7|229
1650255600000|2022-04-18 04:20:00|6731.4|6728.4|6731.5|6729.7|6732.7|6730.2|6730.7|6728.3|237
1650255900000|2022-04-18 04:25:00|6732.1|6729.1|6729.6|6727.8|6732.5|6729.8|6729.2|6727.1|193
1650256200000|2022-04-18 04:30:00|6729.7|6727.9|6728.9|6727.1|6731|6728.5|6728.9|6726.7|186
1650256500000|2022-04-18 04:35:00|6728.8|6727|6728.6|6726.8|6729.4|6727.1|6726.9|6725|238
1650256800000|2022-04-18 04:40:00|6728.5|6726.7|6729|6726|6729.4|6726.8|6727.5|6725.5|197
1650257100000|2022-04-18 04:45:00|6728.5|6726.7|6726.6|6724.8|6729.2|6726.7|6726.1|6723.8|155
1650257400000|2022-04-18 04:50:00|6726.7|6724.9|6726.6|6724.8|6728.1|6725.7|6726.6|6724|138
1650257700000|2022-04-18 04:55:00|6726.5|6724.7|6727.8|6726|6728.5|6726.5|6726.5|6724.3|171
1650258000000|2022-04-18 05:00:00|6728.5|6725.5|6729.3|6726.3|6729.6|6727.1|6727.7|6725.3|155
1650258300000|2022-04-18 05:05:00|6729.4|6726.4|6729.6|6726.6|6730.5|6728|6728.7|6726.3|214
1650258600000|2022-04-18 05:10:00|6729.7|6726.7|6728.4|6726.6|6731|6729|6728.3|6726.1|255
1650258900000|2022-04-18 05:15:00|6728.5|6726.7|6728.7|6725.7|6729.3|6726.9|6727.5|6725.2|273
1650259200000|2022-04-18 05:20:00|6728.8|6725.8|6729.5|6726.5|6729.6|6727.1|6727.3|6725|216
1650259500000|2022-04-18 05:25:00|6729.6|6726.6|6729.3|6726.3|6729.9|6727.2|6728.1|6725.7|201
1650259800000|2022-04-18 05:30:00|6729.4|6726.4|6729.7|6726.7|6731.1|6728.6|6728.4|6726|187
1650260100000|2022-04-18 05:35:00|6729.8|6726.8|6730.2|6727.2|6730.4|6727.4|6728.7|6726.3|171
1650260400000|2022-04-18 05:40:00|6730.1|6727.1|6729.1|6726.1|6730.6|6727.6|6728.3|6725.6|177
1650260700000|2022-04-18 05:45:00|6729.2|6726.2|6727.3|6725.5|6729.6|6726.6|6727.2|6724.7|197
1650261000000|2022-04-18 05:50:00|6727.7|6725.9|6729.6|6726.6|6729.7|6727.3|6726.9|6724.3|279
1650261300000|2022-04-18 05:55:00|6729.5|6726.5|6730.7|6728.9|6731.5|6729.3|6728.3|6725.8|286
1650261600000|2022-04-18 06:00:00|6730.8|6729|6728.8|6727|6732|6729.6|6727.6|6725.1|308
1650261900000|2022-04-18 06:05:00|6728.9|6727.1|6728.5|6726.7|6729.5|6727.4|6727.3|6725.1|248
1650262200000|2022-04-18 06:10:00|6728.4|6726.6|6729|6727.2|6730.6|6728.4|6727.8|6726|270
1650262500000|2022-04-18 06:15:00|6728.9|6727.1|6728.6|6726.8|6729.5|6727.2|6727.7|6724.9|257
1650262800000|2022-04-18 06:20:00|6728.4|6726.6|6732.6|6729.6|6732.8|6730.3|6728.3|6725.9|244
1650263100000|2022-04-18 06:25:00|6732.5|6729.5|6732.2|6730.4|6732.7|6730.4|6730.8|6728.8|220
1650263400000|2022-04-18 06:30:00|6732.1|6730.3|6732.6|6729.6|6733.3|6730.3|6731.2|6728.7|180
1650263700000|2022-04-18 06:35:00|6732.7|6729.7|6736.3|6733.3|6736.3|6733.9|6731.8|6729.2|254
1650264000000|2022-04-18 06:40:00|6736.2|6733.2|6733.2|6730.2|6736.3|6734.2|6732.8|6729.8|244
1650264300000|2022-04-18 06:45:00|6733.3|6730.3|6734.2|6731.2|6734.2|6731.2|6732.6|6730|220
1650264600000|2022-04-18 06:50:00|6734|6731|6733.7|6730.7|6734.9|6732.4|6733|6730|182
1650264900000|2022-04-18 06:55:00|6733.6|6730.6|6732.1|6729.1|6733.7|6731.3|6731.2|6729|220
1650265200000|2022-04-18 07:00:00|6732|6729|6735.2|6732.2|6735.5|6732.5|6730.2|6727.7|316
1650265500000|2022-04-18 07:05:00|6735.1|6732.1|6735.2|6732.2|6736.6|6734|6734.2|6731.3|226
1650265800000|2022-04-18 07:10:00|6735.3|6732.3|6735.6|6733.8|6736.3|6734.2|6735.1|6732.2|164
1650266100000|2022-04-18 07:15:00|6735.1|6733.3|6736.6|6733.6|6736.9|6734.6|6734.5|6732.2|237
1650266400000|2022-04-18 07:20:00|6736.5|6733.5|6734.6|6732.8|6736.8|6734.7|6734.6|6732.4|281
1650266700000|2022-04-18 07:25:00|6734.5|6732.7|6734.5|6731.5|6735.9|6733.9|6733.4|6730.7|268
1650267000000|2022-04-18 07:30:00|6734.6|6731.6|6733.1|6730.1|6734.8|6732.2|6732|6729|319
1650267300000|2022-04-18 07:35:00|6733|6730|6733|6730|6733.4|6731.2|6731.4|6728.6|251
1650267600000|2022-04-18 07:40:00|6732.9|6729.9|6731.3|6729.5|6733|6730.6|6731.2|6728.7|235
1650267900000|2022-04-18 07:45:00|6731.4|6729.6|6732.1|6729.1|6732.7|6730.5|6729.5|6726.6|324
1650268200000|2022-04-18 07:50:00|6731.7|6728.7|6735.5|6732.5|6735.7|6733.1|6730.9|6728.7|241
1650268500000|2022-04-18 07:55:00|6735.6|6732.6|6735.6|6732.6|6736|6733.5|6733.2|6730.8|294
1650268800000|2022-04-18 08:00:00|6735.5|6732.5|6737.3|6734.3|6739.4|6736.7|6734|6731|383
1650269100000|2022-04-18 08:05:00|6737.2|6734.2|6735.6|6732.6|6737.5|6735.3|6734.6|6732.6|350
1650269400000|2022-04-18 08:10:00|6735.7|6732.7|6733.8|6730.8|6735.8|6733.7|6733.3|6730.6|328
1650269700000|2022-04-18 08:15:00|6733.9|6730.9|6737|6734|6737.1|6734.1|6732|6729.4|254
1650270000000|2022-04-18 08:20:00|6736.9|6733.9|6736.8|6733.8|6737.6|6735.3|6736|6733.6|251
1650270300000|2022-04-18 08:25:00|6737|6734|6736.2|6733.2|6737.5|6734.6|6734.9|6732.6|251
1650270600000|2022-04-18 08:30:00|6736.3|6733.3|6737|6734|6737.5|6734.7|6736.2|6733.2|258
1650270900000|2022-04-18 08:35:00|6736.8|6733.8|6737.8|6734.8|6738.5|6735.8|6736.2|6733.5|170
1650271200000|2022-04-18 08:40:00|6737.7|6734.7|6737.3|6734.3|6738.4|6735.4|6736.3|6733.6|193
1650271500000|2022-04-18 08:45:00|6737.1|6734.1|6736.8|6733.8|6737.3|6734.3|6736.1|6733.1|169
1650271800000|2022-04-18 08:50:00|6736.9|6733.9|6737.1|6734.1|6738.5|6736|6736.6|6733.7|160
1650272100000|2022-04-18 08:55:00|6737|6734|6734.8|6731.8|6737|6734|6733.1|6730.1|238
1650272400000|2022-04-18 09:00:00|6734.7|6731.7|6735.7|6732.7|6736|6733.7|6734.4|6731.4|275
1650272700000|2022-04-18 09:05:00|6735.8|6732.8|6737.3|6734.3|6738.1|6735.1|6735.4|6732.4|287
1650273000000|2022-04-18 09:10:00|6737.4|6734.4|6737.2|6734.2|6738.1|6735.2|6736.5|6733.5|287
1650273300000|2022-04-18 09:15:00|6736.9|6733.9|6737.2|6734.2|6737.8|6735.3|6736.6|6733.7|221
1650273600000|2022-04-18 09:20:00|6737.3|6734.3|6738.7|6735.7|6739.3|6736.3|6736|6733.5|240
1650273900000|2022-04-18 09:25:00|6738.8|6735.8|6739|6736|6739.1|6736.1|6736.4|6733.4|227
1650274200000|2022-04-18 09:30:00|6739.1|6736.1|6738.3|6735.3|6739.1|6736.1|6737.7|6734.7|163
1650274500000|2022-04-18 09:35:00|6738.4|6735.4|6737.3|6734.3|6739.2|6736.7|6737.2|6734.2|154
1650274800000|2022-04-18 09:40:00|6737|6734|6736.4|6733.4|6737.5|6735|6735.3|6732.9|182
1650275100000|2022-04-18 09:45:00|6736|6733|6735.2|6732.2|6736.4|6733.4|6734.4|6732|221
1650275400000|2022-04-18 09:50:00|6735.1|6732.1|6734.2|6731.2|6735.2|6732.2|6733.5|6731|140
1650275700000|2022-04-18 09:55:00|6734.3|6731.3|6736.8|6733.8|6737.5|6734.6|6734|6731.1|220
1650276000000|2022-04-18 10:00:00|6736.3|6733.3|6737.1|6734.1|6737.3|6734.3|6734.9|6732.1|304
1650276300000|2022-04-18 10:05:00|6737.2|6734.2|6737.5|6734.5|6737.5|6734.5|6735.4|6732.4|250
1650276600000|2022-04-18 10:10:00|6737.4|6734.4|6736.9|6733.9|6737.6|6734.6|6736.2|6733.2|272
1650276900000|2022-04-18 10:15:00|6737|6734|6736.9|6733.9|6737.4|6734.4|6735.3|6732.3|277
1650277200000|2022-04-18 10:20:00|6736.8|6733.8|6737.4|6734.4|6737.9|6734.9|6736.1|6733.1|281
1650277500000|2022-04-18 10:25:00|6737.3|6734.3|6739.5|6737.7|6740.7|6738.1|6737.2|6734.2|207
1650277800000|2022-04-18 10:30:00|6739.6|6737.8|6738.7|6736.9|6740.1|6737.9|6738.4|6736.3|242
1650278100000|2022-04-18 10:35:00|6738.8|6737|6740.7|6737.7|6741.1|6738.6|6738.5|6736.4|174
1650278400000|2022-04-18 10:40:00|6740.8|6737.8|6740.7|6737.7|6741.2|6738.5|6739.9|6737.4|169
1650278700000|2022-04-18 10:45:00|6740.6|6737.6|6741|6738|6741.7|6739.4|6740|6737.5|202
1650279000000|2022-04-18 10:50:00|6741.1|6738.1|6741.8|6738.8|6741.9|6739.5|6740.4|6737.9|142
1650279300000|2022-04-18 10:55:00|6741.9|6738.9|6742.1|6740.3|6742.6|6740.4|6740.9|6738.5|126
1650279600000|2022-04-18 11:00:00|6742|6740.2|6744|6741|6744.4|6742.6|6742|6739.5|202
1650279900000|2022-04-18 11:05:00|6743.9|6740.9|6745|6742|6745.2|6742.8|6743.1|6740.7|184
1650280200000|2022-04-18 11:10:00|6745.1|6742.1|6742.6|6739.6|6745.1|6742.4|6741.5|6738.9|255
1650280500000|2022-04-18 11:15:00|6742.7|6739.7|6741|6738|6742.7|6740.2|6740.9|6737.9|159
1650280800000|2022-04-18 11:20:00|6740.9|6737.9|6738.8|6735.8|6741.4|6738.4|6738.7|6735.7|211
1650281100000|2022-04-18 11:25:00|6738.9|6735.9|6739.9|6736.9|6739.9|6737.6|6738|6735.2|285
1650281400000|2022-04-18 11:30:00|6739.8|6736.8|6739.3|6736.3|6740.1|6737.1|6738.1|6735.1|247
1650281700000|2022-04-18 11:35:00|6739.4|6736.4|6738.4|6735.4|6739.8|6736.8|6737.6|6735.1|204
1650282000000|2022-04-18 11:40:00|6738.3|6735.3|6735.7|6732.7|6738.4|6735.4|6735|6732|259
1650282300000|2022-04-18 11:45:00|6735.6|6732.6|6735.5|6732.5|6735.9|6733.4|6734.1|6731.2|190
1650282600000|2022-04-18 11:50:00|6735.4|6732.4|6734.9|6731.9|6736.5|6734.1|6734|6731.6|202
1650282900000|2022-04-18 11:55:00|6735|6732|6735.4|6732.4|6735.9|6733|6734.1|6731.8|218
1650283200000|2022-04-18 12:00:00|6735.3|6732.3|6734.5|6731.5|6736|6733.4|6733.9|6731.3|281
1650283500000|2022-04-18 12:05:00|6734.4|6731.4|6731.5|6729.7|6734.9|6732.4|6731.1|6728.7|267
1650283800000|2022-04-18 12:10:00|6731.6|6729.8|6729.3|6726.3|6731.9|6729.8|6728.5|6725.8|304
1650284100000|2022-04-18 12:15:00|6729.4|6726.4|6730.8|6727.8|6731.9|6729.4|6728.8|6726.2|251
1650284400000|2022-04-18 12:20:00|6730.9|6727.9|6732.9|6729.9|6733.7|6731.4|6730.8|6727.8|232
1650284700000|2022-04-18 12:25:00|6732.8|6729.8|6734.6|6732.8|6735.4|6733.4|6731.9|6729.6|241
1650285000000|2022-04-18 12:30:00|6734.5|6732.7|6740.5|6737.5|6740.6|6737.6|6734.5|6732.2|387
1650285300000|2022-04-18 12:35:00|6740.6|6737.6|6740.9|6737.9|6741.2|6738.6|6738.9|6736.3|384
1650285600000|2022-04-18 12:40:00|6741|6738|6737.4|6734.4|6741|6738|6737.1|6734.3|283
1650285900000|2022-04-18 12:45:00|6737.3|6734.3|6739.7|6736.7|6740.5|6738|6736.5|6733.7|363
1650286200000|2022-04-18 12:50:00|6739.3|6737.5|6737.4|6734.4|6739.6|6737.6|6735.2|6732.6|313
1650286500000|2022-04-18 12:55:00|6737.5|6734.5|6737|6734|6737.7|6734.7|6733.5|6731|351
1650286800000|2022-04-18 13:00:00|6737.1|6734.1|6742.8|6739.8|6744.1|6741.1|6736.8|6734.1|446
1650287100000|2022-04-18 13:05:00|6743|6740|6740.8|6737.8|6743|6740|6739.5|6736.7|370
1650287400000|2022-04-18 13:10:00|6740.9|6737.9|6736.5|6733.5|6741.6|6738.8|6735.4|6733|370
1650287700000|2022-04-18 13:15:00|6736.6|6733.6|6735.1|6732.1|6737.6|6735.2|6734.6|6731.9|351
1650288000000|2022-04-18 13:20:00|6735.2|6732.2|6734|6732.2|6736.9|6734|6733.3|6730.4|344
1650288300000|2022-04-18 13:25:00|6733.7|6731.9|6735|6733.2|6736.1|6734|6733.4|6731|361
1650288600000|2022-04-18 13:30:00|6735.2|6733.4|6736.8|6735|6739.5|6737.3|6734.9|6732.9|595
1650288900000|2022-04-18 13:35:00|6736.9|6735.1|6735.3|6733.5|6739|6736.7|6734.7|6732.5|586
1650289200000|2022-04-18 13:40:00|6735.9|6732.9|6736.1|6734.3|6738|6735.6|6733.6|6731|582
1650289500000|2022-04-18 13:45:00|6736.7|6733.7|6733.8|6732|6736.7|6733.9|6732|6729.6|483
1650289800000|2022-04-18 13:50:00|6734.6|6732.8|6736.1|6733.1|6737.1|6734.1|6734.6|6732.3|380
1650290100000|2022-04-18 13:55:00|6736|6733|6732.1|6729.1|6736.6|6733.9|6731.1|6728.6|484
1650290400000|2022-04-18 14:00:00|6731.4|6729.6|6735.1|6732.1|6735.3|6732.9|6730.1|6727.5|535
1650290700000|2022-04-18 14:05:00|6735|6732|6729.1|6726.1|6735.3|6732.3|6729|6726|434
1650291000000|2022-04-18 14:10:00|6729|6726|6730.7|6727.7|6731.8|6728.8|6727.8|6725.4|378
1650291300000|2022-04-18 14:15:00|6731|6728|6730.7|6727.7|6732.8|6730.4|6729.9|6726.9|326
1650291600000|2022-04-18 14:20:00|6730.6|6727.6|6731.8|6728.8|6732.2|6729.4|6729.6|6727.2|389
1650291900000|2022-04-18 14:25:00|6731.7|6728.7|6730.2|6727.2|6732.1|6730.1|6728.5|6725.9|310
1650292200000|2022-04-18 14:30:00|6730|6727|6730.2|6727.2|6731.9|6729.5|6728.2|6725.8|366
1650292500000|2022-04-18 14:35:00|6730.1|6727.1|6728.1|6725.1|6731.4|6728.4|6727.7|6725.1|356
1650292800000|2022-04-18 14:40:00|6728.2|6725.2|6728|6725|6729.5|6727.1|6726.5|6724.2|361
1650293100000|2022-04-18 14:45:00|6728.1|6725.1|6728.4|6725.4|6729.4|6727.1|6726.5|6724.1|320
1650293400000|2022-04-18 14:50:00|6728.3|6725.3|6727|6724|6728.5|6726.2|6725.9|6723.4|416
1650293700000|2022-04-18 14:55:00|6726.9|6723.9|6729.7|6726.7|6730.4|6728.2|6726|6723.7|427
1650294000000|2022-04-18 15:00:00|6729.4|6727.6|6731.4|6728.4|6731.5|6729.2|6727.8|6725.7|457
1650294300000|2022-04-18 15:05:00|6731.5|6728.5|6731.7|6728.7|6732|6729.3|6728.9|6726.5|368
1650294600000|2022-04-18 15:10:00|6731.8|6728.8|6731.2|6729.4|6732.1|6729.7|6729.1|6726.6|402
1650294900000|2022-04-18 15:15:00|6731.1|6729.3|6733.1|6730.1|6733.3|6730.7|6730.7|6727.7|306
1650295200000|2022-04-18 15:20:00|6733.3|6730.3|6730.2|6728.4|6733.7|6731.3|6729.5|6726.8|306
1650295500000|2022-04-18 15:25:00|6730.3|6728.5|6731.6|6728.6|6732.2|6729.8|6729.9|6726.9|312
1650295800000|2022-04-18 15:30:00|6731.7|6728.7|6728.7|6725.7|6731.8|6729.4|6728.1|6725.6|286
1650296100000|2022-04-18 15:35:00|6728.6|6725.6|6726.8|6723.8|6729.7|6727.4|6726.2|6723.6|233
1650296400000|2022-04-18 15:40:00|6726.7|6723.7|6725.3|6722.3|6726.8|6724.3|6724.1|6721.9|293
1650296700000|2022-04-18 15:45:00|6725.2|6722.2|6723.6|6720.6|6726.4|6724|6722.8|6720.4|220
1650297000000|2022-04-18 15:50:00|6723.8|6720.8|6722.4|6719.4|6724.4|6721.4|6721.4|6718.9|239
1650297300000|2022-04-18 15:55:00|6722.2|6719.2|6723|6720|6723.2|6720.5|6721.4|6719|317
1650297600000|2022-04-18 16:00:00|6723.1|6720.1|6725.2|6722.2|6726.1|6723.6|6723|6720|316
1650297900000|2022-04-18 16:05:00|6724.8|6723|6723.8|6720.8|6726.3|6723.8|6723.7|6720.7|332
1650298200000|2022-04-18 16:10:00|6723.9|6720.9|6721.4|6718.4|6725|6722.3|6720.7|6717.7|429
1650298500000|2022-04-18 16:15:00|6721.3|6718.3|6718.9|6715.9|6721.7|6718.7|6717.9|6715.5|362
1650298800000|2022-04-18 16:20:00|6718.1|6716.3|6716.8|6715|6719.1|6716.8|6716.4|6714|289
1650299100000|2022-04-18 16:25:00|6716.6|6714.8|6719.3|6716.3|6720.4|6717.9|6716.6|6714.3|299
1650299400000|2022-04-18 16:30:00|6719.4|6716.4|6720.1|6717.1|6720.9|6718.6|6718.5|6716.2|356
1650299700000|2022-04-18 16:35:00|6720.2|6717.2|6720.3|6717.3|6721.2|6718.6|6719.5|6716.9|237
1650300000000|2022-04-18 16:40:00|6720.4|6717.4|6721.9|6718.9|6722.2|6719.6|6718.9|6716.3|283
1650300300000|2022-04-18 16:45:00|6722|6719|6721.9|6718.9|6723|6720.5|6720.4|6718.1|309
1650300600000|2022-04-18 16:50:00|6722|6719|6721.5|6718.5|6722.8|6720.1|6720.8|6718.3|267
1650300900000|2022-04-18 16:55:00|6721.4|6718.4|6721|6718|6722|6719.4|6720|6717.6|232
1650301200000|2022-04-18 17:00:00|6721.1|6718.1|6720.7|6717.7|6721.3|6719|6719|6716.8|278
1650301500000|2022-04-18 17:05:00|6720.6|6717.6|6721.8|6718.8|6722.1|6720.3|6720|6717.5|200
1650301800000|2022-04-18 17:10:00|6721.9|6718.9|6722.7|6719.7|6723.6|6721.2|6721.2|6718.7|250
1650302100000|2022-04-18 17:15:00|6722.8|6719.8|6719.9|6718.1|6722.8|6720.5|6719.6|6717.4|209
1650302400000|2022-04-18 17:20:00|6719.8|6718|6720.8|6717.8|6722|6719.6|6718.4|6715.9|271
1650302700000|2022-04-18 17:25:00|6720.9|6717.9|6721|6718|6721.2|6718.8|6718.8|6716.6|232
1650303000000|2022-04-18 17:30:00|6721.1|6718.1|6725|6722|6725.1|6722.6|6720.4|6717.7|289
1650303300000|2022-04-18 17:35:00|6725.1|6722.1|6726.4|6723.4|6726.6|6724|6724.2|6721.7|318
1650303600000|2022-04-18 17:40:00|6726.3|6723.3|6726.2|6723.2|6727.4|6725|6725.2|6722.8|188
1650303900000|2022-04-18 17:45:00|6726.4|6723.4|6727.7|6724.7|6728.4|6725.9|6725.7|6723.3|199
1650304200000|2022-04-18 17:50:00|6727.6|6724.6|6728|6725|6728.6|6726.2|6726.5|6724.1|275
1650304500000|2022-04-18 17:55:00|6728.1|6725.1|6728.1|6725.1|6730.4|6727.5|6727.1|6724.6|349
1650304800000|2022-04-18 18:00:00|6728|6725|6727.7|6724.7|6728.8|6726.4|6726.2|6723.6|313
1650305100000|2022-04-18 18:05:00|6727.6|6724.6|6727.3|6724.3|6728.4|6725.9|6725.7|6723.2|308
1650305400000|2022-04-18 18:10:00|6727.4|6724.4|6727.1|6724.1|6728.1|6725.6|6726.1|6723.6|285
1650305700000|2022-04-18 18:15:00|6727|6724|6727.4|6724.4|6728.4|6725.8|6726.1|6723.4|316
1650306000000|2022-04-18 18:20:00|6727.5|6724.5|6728.2|6725.2|6728.5|6726.4|6726.1|6723.7|263
1650306300000|2022-04-18 18:25:00|6727.9|6726.1|6727.8|6724.8|6728.8|6726.2|6726.5|6723.8|287
1650306600000|2022-04-18 18:30:00|6727.7|6724.7|6729.4|6726.4|6729.5|6727.1|6727.1|6724.5|301
1650306900000|2022-04-18 18:35:00|6729.3|6726.3|6730.1|6727.1|6731.1|6728.6|6729|6726.2|344
1650307200000|2022-04-18 18:40:00|6730|6727|6727.9|6724.9|6730.6|6728.1|6727|6724.5|299
1650307500000|2022-04-18 18:45:00|6728|6725|6727.1|6725.3|6729|6726.5|6726.1|6723.7|250
1650307800000|2022-04-18 18:50:00|6726.8|6725|6729.4|6726.4|6729.8|6727.4|6726.7|6724.4|237
1650308100000|2022-04-18 18:55:00|6729.2|6726.2|6725.9|6721.9|6729.2|6726.3|6725.4|6721.8|266
1650308400000|2022-04-18 19:00:00|6724.6|6720.6|6723.6|6721.8|6728.9|6724.9|6723.3|6720.6|315
1650308700000|2022-04-18 19:05:00|6723.5|6721.7|6724.6|6722.8|6725.2|6723.4|6723.5|6721.7|181
1650309000000|2022-04-18 19:10:00|6725.2|6722.2|6726.3|6723.3|6726.3|6723.8|6724.9|6722|203
1650309300000|2022-04-18 19:15:00|6726.4|6723.4|6726.3|6723.3|6727.3|6724.6|6726|6723.1|206
1650309600000|2022-04-18 19:20:00|6726.4|6723.4|6727.6|6724.6|6727.9|6724.9|6726|6723.3|200
1650309900000|2022-04-18 19:25:00|6727.5|6724.5|6726.6|6723.6|6727.8|6725.2|6725.9|6723.5|203
1650310200000|2022-04-18 19:30:00|6726.5|6723.5|6725.3|6722.3|6726.7|6724.2|6724.4|6721.9|210
1650310500000|2022-04-18 19:35:00|6725.2|6722.2|6725|6722|6725.8|6723.3|6723.7|6720.7|201
1650310800000|2022-04-18 19:40:00|6725.1|6722.1|6724.8|6721.8|6725.2|6722.8|6723.6|6721.2|172
1650311100000|2022-04-18 19:45:00|6724.4|6721.4|6723.8|6722|6725.3|6722.8|6723.7|6721.2|252
1650311400000|2022-04-18 19:50:00|6723.7|6721.9|6726.1|6723.1|6726.2|6723.8|6723.6|6721.2|204
1650311700000|2022-04-18 19:55:00|6726|6723|6728.8|6725.8|6729.4|6726.8|6725.2|6722.9|328
1650312000000|2022-04-18 20:00:00|6728.7|6725.7|6728.3|6725.3|6729.3|6726.6|6727.2|6724.9|220
1650312300000|2022-04-18 20:05:00|6727.9|6724.9|6728.9|6725.9|6730.7|6727.7|6727.7|6724.7|227
1650312600000|2022-04-18 20:10:00|6729|6726|6728|6725|6729.1|6726.8|6727.9|6724.9|165
1650312900000|2022-04-18 20:15:00|6728.1|6725.1|6729.8|6726.8|6730.4|6727.4|6727.8|6725|134
1650313200000|2022-04-18 20:20:00|6729.9|6726.9|6730.9|6727.9|6731.4|6728.4|6728.4|6725.7|128
1650313500000|2022-04-18 20:25:00|6731.1|6728.1|6732.8|6729.8|6732.9|6730.1|6730.5|6728|112
1650313800000|2022-04-18 20:30:00|6733.1|6730.1|6730.5|6727.5|6733.2|6730.9|6730.3|6727.3|129
1650314100000|2022-04-18 20:35:00|6730.6|6727.6|6730.9|6727.9|6731.4|6728.8|6730.1|6727.1|142
1650314400000|2022-04-18 20:40:00|6731.1|6728.1|6730.4|6727.4|6731.7|6729.1|6730.2|6727.3|100
1650314700000|2022-04-18 20:45:00|6730.3|6727.3|6729.8|6726.8|6730.4|6727.4|6729.3|6726.3|81
1650315000000|2022-04-18 20:50:00|6729.7|6726.7|6729.2|6726.2|6730.6|6727.6|6729.1|6726.1|100
1650315300000|2022-04-18 20:55:00|6729.7|6726.7|6735.3|6731.3|6738.9|6734.9|6729|6725|213
1650315600000|2022-04-18 21:00:00|6734.4|6730.4|6733.5|6729.5|6736.5|6732.5|6731|6727|89
1650315900000|2022-04-18 21:05:00|6735.3|6731.3|6731.3|6727.3|6735.4|6731.4|6729.8|6725.8|165
1650316200000|2022-04-18 21:10:00|6731.4|6727.4|6731|6727|6731.7|6727.7|6730.5|6726.5|180
1650316500000|2022-04-18 21:15:00|6730.7|6726.7|6729.6|6725.6|6731.7|6727.7|6727.8|6723.8|157
1650316800000|2022-04-18 21:20:00|6729.5|6725.5|6729.9|6725.9|6730.4|6726.4|6727.6|6723.6|134
1650317100000|2022-04-18 21:25:00|6729.8|6725.8|6735.6|6731.6|6735.6|6731.6|6729.8|6725.8|118
1650317400000|2022-04-18 21:30:00|6734.6|6730.6|6735.1|6731.1|6735.5|6731.5|6733.2|6729.2|143
1650317700000|2022-04-18 21:35:00|6735.7|6731.7|6733.1|6729.1|6740.6|6736.6|6733.1|6729.1|181
1650318000000|2022-04-18 21:40:00|6728.8|6724.8|6733|6729|6735.2|6731.2|6728.8|6724.8|238
1650318300000|2022-04-18 21:45:00|6732.4|6728.4|6732.1|6728.1|6733|6729|6731.5|6727.5|193
1650318600000|2022-04-18 21:50:00|6732.9|6728.9|6732.4|6728.4|6733|6729|6731.3|6727.3|221
1650318900000|2022-04-18 21:55:00|6732.5|6728.5|6731.8|6727.8|6732.8|6728.8|6730|6726|238
1650319200000|2022-04-18 22:00:00|6731.7|6727.7|6731.9|6728|6732.5|6728.5|6730.3|6726.3|291
1650319500000|2022-04-18 22:05:00|6731.8|6727.8|6735.3|6731.3|6735.8|6731.8|6731.6|6727.6|311
1650319800000|2022-04-18 22:10:00|6734.5|6730.5|6735|6731|6736|6732|6734.1|6730.1|267
1650320100000|2022-04-18 22:15:00|6734.9|6730.9|6734.7|6730.7|6735.6|6731.6|6733.5|6729.5|202
1650320400000|2022-04-18 22:20:00|6734.6|6730.6|6736.1|6732.1|6736.3|6732.3|6733.9|6730|219
1650320700000|2022-04-18 22:25:00|6736.2|6732.2|6736.9|6733.6|6737.8|6734.4|6735.2|6731.3|365
1650321000000|2022-04-18 22:30:00|6736.8|6733.8|6736.1|6733.1|6737.9|6734.9|6734.8|6731.8|246
1650321300000|2022-04-18 22:35:00|6736.2|6733.2|6739.1|6736.1|6739.7|6736.7|6736.2|6733.1|260
1650321600000|2022-04-18 22:40:00|6739.2|6736.2|6738.3|6735.3|6740.6|6737.6|6737.7|6734.7|162
1650321900000|2022-04-18 22:45:00|6738.4|6735.4|6738.8|6735.8|6738.9|6736.2|6738|6735|87
1650322200000|2022-04-18 22:50:00|6738.9|6735.9|6739.5|6736.5|6739.8|6737.2|6738.4|6735.4|116
1650322500000|2022-04-18 22:55:00|6739.3|6736.3|6739.2|6736.2|6740.7|6737.7|6738.9|6736.2|149
1650322800000|2022-04-18 23:00:00|6739.1|6736.1|6738|6735|6739.5|6736.5|6737|6734.3|204
1650323100000|2022-04-18 23:05:00|6738.1|6735.1|6734.5|6731.5|6738.2|6735.2|6734.4|6731.4|266
1650323400000|2022-04-18 23:10:00|6734.4|6731.4|6733.7|6730.7|6735|6732|6732.4|6729.8|236
1650323700000|2022-04-18 23:15:00|6734|6731|6733.3|6731.5|6734.1|6731.6|6732.4|6729.9|204
1650324000000|2022-04-18 23:20:00|6733.2|6731.4|6733.7|6730.7|6735.5|6733.1|6733.1|6730.3|155
1650324300000|2022-04-18 23:25:00|6733.6|6730.6|6732.4|6729.4|6733.7|6731.3|6732.3|6729.3|131
1650324600000|2022-04-18 23:30:00|6732.3|6729.3|6731.4|6728.4|6732.4|6730.4|6730.6|6728.1|192
1650324900000|2022-04-18 23:35:00|6731.5|6728.5|6729.6|6727.8|6732.1|6729.8|6728.5|6726.1|166
1650325200000|2022-04-18 23:40:00|6729.7|6727.9|6734|6731|6734.1|6731.8|6729.2|6726.8|159
1650325500000|2022-04-18 23:45:00|6733.9|6730.9|6737.2|6734.2|6737.4|6734.4|6733|6730.5|188
1650325800000|2022-04-18 23:50:00|6737.3|6734.3|6736|6733|6738.1|6735.3|6735.4|6732.9|233
1650326100000|2022-04-18 23:55:00|6736.1|6733.1|6735.6|6733.8|6737.2|6735|6735.5|6732.9|226
1650326400000|2022-04-19 00:00:00|6735.2|6733.4|6737.2|6734.2|6739.3|6736.3|6733.3|6731.2|432
1650326700000|2022-04-19 00:05:00|6737|6734|6737.5|6735.7|6740.7|6738.3|6736.4|6733.6|336
1650327000000|2022-04-19 00:10:00|6737.4|6735.6|6739.4|6737.6|6741.4|6739.3|6737.4|6735.6|270
1650327300000|2022-04-19 00:15:00|6739.5|6737.7|6738.6|6735.6|6740.2|6738.1|6736.9|6734.8|313
1650327600000|2022-04-19 00:20:00|6738.7|6735.7|6739.3|6737.5|6741.3|6739.5|6738.5|6735.7|344
1650327900000|2022-04-19 00:25:00|6739.4|6737.6|6738|6735|6740.1|6738|6735.7|6733.9|262
1650328200000|2022-04-19 00:30:00|6737.5|6735.7|6737.3|6735.5|6739.5|6737.7|6737|6734.8|269
1650328500000|2022-04-19 00:35:00|6737.4|6735.6|6737.7|6735.9|6739.1|6736.8|6737.2|6734.8|224
1650328800000|2022-04-19 00:40:00|6737.6|6735.8|6730.1|6727.1|6738.1|6735.9|6729.6|6726.6|295
1650329100000|2022-04-19 00:45:00|6730|6727|6727.5|6725.7|6731.2|6729|6727.5|6724.9|317
1650329400000|2022-04-19 00:50:00|6727.6|6725.8|6728.3|6725.3|6729.7|6727.5|6726.5|6723.8|353
1650329700000|2022-04-19 00:55:00|6727.1|6724.8|6725.6|6723.8|6729.2|6726.8|6724.5|6722.3|299
1650330000000|2022-04-19 01:00:00|6725.5|6723.7|6729.5|6726.5|6730.2|6727.8|6725.2|6723.2|282
1650330300000|2022-04-19 01:05:00|6729.4|6726.4|6728.4|6725.4|6730|6727.7|6726.5|6723.7|277
1650330600000|2022-04-19 01:10:00|6728.5|6725.5|6729.3|6726.3|6730.9|6728.8|6728.1|6725.3|279
1650330900000|2022-04-19 01:15:00|6729.4|6726.4|6725.5|6723.7|6729.4|6726.7|6724.5|6722.3|360
1650331200000|2022-04-19 01:20:00|6725.4|6723.6|6729.4|6726.4|6729.7|6727.1|6724.9|6723.1|229
1650331500000|2022-04-19 01:25:00|6729.5|6726.5|6732|6729|6732.3|6729.3|6728.9|6726.5|305
1650331800000|2022-04-19 01:30:00|6731.9|6728.9|6734.3|6731.3|6736.4|6733.8|6731.4|6728.4|373
1650332100000|2022-04-19 01:35:00|6734.4|6731.4|6732.3|6730.5|6735|6732.7|6731.6|6729|323
1650332400000|2022-04-19 01:40:00|6732.1|6730.3|6731.7|6729.9|6734|6731.7|6730.7|6728.2|337
1650332700000|2022-04-19 01:45:00|6731.6|6729.8|6733.2|6731.4|6733.2|6731.4|6729.2|6726.7|349
1650333000000|2022-04-19 01:50:00|6733.3|6731.5|6734.3|6732.5|6734.6|6732.8|6732.1|6729.9|365
1650333300000|2022-04-19 01:55:00|6733.9|6732.1|6732.3|6730.5|6734.6|6732.7|6732.1|6730.3|337
1650333600000|2022-04-19 02:00:00|6732.4|6730.6|6732.1|6730.3|6733.1|6730.9|6731.6|6729.2|250
1650333900000|2022-04-19 02:05:00|6732|6730.2|6727|6725.2|6732|6730.2|6726.9|6725.1|368
1650334200000|2022-04-19 02:10:00|6727.1|6725.3|6730.7|6728.9|6730.7|6728.9|6726.3|6724.5|248
1650334500000|2022-04-19 02:15:00|6730.6|6728.8|6730.9|6729.1|6731.9|6729.5|6729.2|6726.4|296
1650334800000|2022-04-19 02:20:00|6730.6|6728.8|6730|6727|6731.9|6729.5|6729|6726.1|252
1650335100000|2022-04-19 02:25:00|6729.9|6726.9|6724.5|6722.7|6730|6727.7|6724.1|6721.8|354
1650335400000|2022-04-19 02:30:00|6725.1|6722.1|6722.7|6720.9|6725.1|6722.6|6720.9|6718.7|312
1650335700000|2022-04-19 02:35:00|6722.8|6721|6725.4|6723.6|6726.2|6724|6722.7|6720.9|333
1650336000000|2022-04-19 02:40:00|6725.5|6723.7|6726.3|6724.5|6726.8|6725|6725.5|6723.4|231
1650336300000|2022-04-19 02:45:00|6726.2|6724.4|6728.4|6726.6|6729.3|6726.9|6726.1|6724.3|192
1650336600000|2022-04-19 02:50:00|6728.3|6726.5|6730.6|6728.8|6731.6|6729.1|6728.2|6726.4|258
1650336900000|2022-04-19 02:55:00|6730.5|6728.7|6729.7|6727.9|6731.4|6729.6|6728.6|6726.3|235
1650337200000|2022-04-19 03:00:00|6729.6|6727.8|6732.2|6730.4|6733.4|6731.3|6728.5|6726.3|319
1650337500000|2022-04-19 03:05:00|6732.3|6730.5|6732.3|6729.3|6733.6|6731.8|6731|6728.9|268
1650337800000|2022-04-19 03:10:00|6732.4|6729.4|6732.1|6730.3|6733.4|6730.8|6730.7|6727.9|287
1650338100000|2022-04-19 03:15:00|6732.2|6730.4|6735.7|6733.9|6735.7|6733.9|6731.8|6729.4|234
1650338400000|2022-04-19 03:20:00|6735.6|6733.8|6737.7|6734.7|6737.7|6735.4|6735.3|6733.4|326
1650338700000|2022-04-19 03:25:00|6737.8|6734.8|6738.8|6737|6741.5|6739.1|6737.4|6734.4|304
1650339000000|2022-04-19 03:30:00|6738.7|6736.9|6737.5|6735.7|6739.9|6737.4|6737.2|6734.9|308
1650339300000|2022-04-19 03:35:00|6737.4|6735.6|6738.2|6736.4|6738.9|6736.7|6734.9|6732.7|303
1650339600000|2022-04-19 03:40:00|6738.3|6736.5|6739.5|6737.7|6741.3|6739|6738.2|6736.1|273
1650339900000|2022-04-19 03:45:00|6739.6|6737.8|6739.7|6736.7|6740.3|6737.8|6738|6735.5|289
1650340200000|2022-04-19 03:50:00|6739.6|6736.6|6737.8|6736|6739.7|6737.3|6737.4|6735.1|161
1650340500000|2022-04-19 03:55:00|6737.7|6735.9|6736.9|6735.1|6738.6|6736.8|6736.3|6733.5|175
1650340800000|2022-04-19 04:00:00|6737|6735.2|6737.5|6735.7|6738.2|6736.1|6736.3|6734.5|233
1650341100000|2022-04-19 04:05:00|6737.6|6735.8|6738.5|6736.7|6739.2|6737.4|6737.5|6735.2|197
1650341400000|2022-04-19 04:10:00|6738.6|6736.8|6738.6|6736.8|6739.8|6737.4|6737.9|6735.5|137
1650341700000|2022-04-19 04:15:00|6738.4|6736.6|6741.5|6739.7|6742.1|6740.2|6737.5|6735.3|223
1650342000000|2022-04-19 04:20:00|6741.6|6739.8|6740.4|6738.6|6741.6|6739.8|6740|6737.7|157
1650342300000|2022-04-19 04:25:00|6740.5|6738.7|6738.9|6737.1|6740.5|6738.7|6736.8|6735|209
1650342600000|2022-04-19 04:30:00|6739|6737.2|6738.8|6737|6740|6738|6737.5|6735.7|193
1650342900000|2022-04-19 04:35:00|6738.7|6736.9|6739|6737.2|6740.4|6738.6|6738.1|6735.9|199
1650343200000|2022-04-19 04:40:00|6738.9|6737.1|6739.2|6737.4|6740.9|6739.1|6738.4|6736.6|224
1650343500000|2022-04-19 04:45:00|6739.1|6737.3|6737|6735.2|6740.2|6737.9|6737|6735.2|216
1650343800000|2022-04-19 04:50:00|6737.1|6735.3|6737.1|6735.3|6739.7|6737.5|6736.4|6734.1|212
1650344100000|2022-04-19 04:55:00|6737|6735.2|6741.3|6738.3|6742.5|6740.2|6735.6|6733.5|290
1650344400000|2022-04-19 05:00:00|6741.2|6738.2|6738.2|6735.2|6742.2|6739.2|6738|6735|318
1650344700000|2022-04-19 05:05:00|6738.1|6735.1|6737|6735.2|6738.5|6735.5|6735.1|6732.1|298
1650345000000|2022-04-19 05:10:00|6736.9|6735.1|6735.7|6733.9|6737.3|6735.5|6735.7|6733.9|202
1650345300000|2022-04-19 05:15:00|6735.5|6733.7|6736.1|6734.3|6736.8|6734.5|6733.5|6731.7|295
1650345600000|2022-04-19 05:20:00|6736.2|6734.4|6734.1|6732.3|6736.7|6734.9|6733.9|6732.1|201
1650345900000|2022-04-19 05:25:00|6734.2|6732.4|6734.9|6733.1|6736.5|6734.7|6734.2|6732.4|251
1650346200000|2022-04-19 05:30:00|6734.7|6732.9|6736|6734.2|6737|6735.2|6734|6732.2|308
1650346500000|2022-04-19 05:35:00|6736.1|6734.3|6737.1|6735.3|6737.2|6735.4|6734.8|6733|335
1650346800000|2022-04-19 05:40:00|6737.7|6735.9|6737.9|6736.1|6738.6|6736.7|6735.7|6733.9|351
1650347100000|2022-04-19 05:45:00|6738|6736.2|6737.6|6735.8|6738.3|6736.3|6736.1|6733.8|339
1650347400000|2022-04-19 05:50:00|6737.5|6735.7|6737.5|6735.7|6738.9|6737.1|6737.1|6735|217
1650347700000|2022-04-19 05:55:00|6738.1|6736.3|6735.7|6733.9|6738.6|6736.8|6735.6|6733.2|234
1650348000000|2022-04-19 06:00:00|6735.3|6733.5|6737.2|6735.4|6738.8|6736.5|6735.3|6733|342
1650348300000|2022-04-19 06:05:00|6738.2|6735.2|6736.3|6734.5|6738.3|6736|6734.4|6732.6|352
1650348600000|2022-04-19 06:10:00|6736.2|6734.4|6737.9|6736.1|6738.9|6736.7|6735.7|6733.1|319
1650348900000|2022-04-19 06:15:00|6737.8|6736|6740.4|6737.4|6741|6738.5|6735|6733|443
1650349200000|2022-04-19 06:20:00|6740.3|6737.3|6742|6739|6743.2|6740.5|6738.7|6736.1|377
1650349500000|2022-04-19 06:25:00|6742.1|6739.1|6741|6739.2|6742.5|6740.5|6739.2|6736.7|350
1650349800000|2022-04-19 06:30:00|6740.9|6739.1|6740.1|6737.1|6742.3|6740.1|6739.1|6736.6|372
1650350100000|2022-04-19 06:35:00|6740|6737|6738.4|6736.6|6741|6739|6738.4|6736.3|317
1650350400000|2022-04-19 06:40:00|6738|6736.2|6740.4|6738.6|6741|6738.7|6736.8|6734.5|372
1650350700000|2022-04-19 06:45:00|6740.3|6738.5|6738.6|6736.8|6740.8|6738.8|6738.6|6736.6|290
1650351000000|2022-04-19 06:50:00|6738.5|6736.7|6741|6739.2|6742.1|6739.6|6738.1|6736.3|309
1650351300000|2022-04-19 06:55:00|6740.9|6739.1|6736.7|6734.9|6741.1|6739.3|6736.1|6734|279
1650351600000|2022-04-19 07:00:00|6736.8|6735|6739.6|6737.8|6740.1|6737.8|6736.1|6733.3|486
1650351900000|2022-04-19 07:05:00|6739.8|6738|6742|6740.2|6742.4|6740.4|6739.8|6737.4|425
1650352200000|2022-04-19 07:10:00|6741.9|6740.1|6738.7|6736.9|6742.7|6740.9|6736.1|6734.1|489
1650352500000|2022-04-19 07:15:00|6738.6|6736.8|6738.2|6736.4|6738.7|6736.9|6735.5|6733.1|457
1650352800000|2022-04-19 07:20:00|6738.5|6736.7|6736.8|6735|6740.1|6738.2|6736.4|6734.1|387
1650353100000|2022-04-19 07:25:00|6737.3|6735.5|6738.4|6735.4|6738.6|6736.1|6733.9|6731.6|446
1650353400000|2022-04-19 07:30:00|6738.5|6735.5|6738.1|6736.3|6740.5|6738.3|6737|6734.7|416
1650353700000|2022-04-19 07:35:00|6738|6736.2|6736.9|6735.1|6739.9|6737.8|6736.2|6733.8|386
1650354000000|2022-04-19 07:40:00|6736.7|6734.9|6740.5|6737.5|6740.7|6737.9|6736.3|6734|341
1650354300000|2022-04-19 07:45:00|6739.9|6738.1|6742.6|6739.6|6742.9|6740.5|6739.5|6737.7|348
1650354600000|2022-04-19 07:50:00|6742|6740.2|6747.1|6744.1|6747.1|6744.8|6741.5|6739.5|305
1650354900000|2022-04-19 07:55:00|6747.2|6744.2|6752.3|6749.3|6754|6751|6746.2|6744|386
1650355200000|2022-04-19 08:00:00|6752.2|6749.2|6752.8|6749.8|6755.9|6752.9|6751.4|6749.2|360
1650355500000|2022-04-19 08:05:00|6752.9|6749.9|6758.8|6755.8|6759.5|6756.7|6752.1|6749.8|345
1650355800000|2022-04-19 08:10:00|6758.7|6755.7|6763.8|6760.8|6764.9|6761.9|6757.2|6754.9|389
1650356100000|2022-04-19 08:15:00|6763.9|6760.9|6759.1|6756.1|6764.1|6761.1|6758.7|6756.1|325
1650356400000|2022-04-19 08:20:00|6759.2|6756.2|6759.5|6756.5|6760.6|6757.7|6757.9|6754.9|378
1650356700000|2022-04-19 08:25:00|6759.6|6756.6|6756.1|6753.1|6759.6|6756.9|6755.6|6753.1|340
1650357000000|2022-04-19 08:30:00|6756|6753|6754.9|6753.1|6757.5|6754.9|6754.1|6751.8|323
1650357300000|2022-04-19 08:35:00|6755|6753.2|6760.5|6757.5|6762.2|6759.7|6754.5|6752|313
1650357600000|2022-04-19 08:40:00|6760.7|6757.7|6761.5|6758.5|6763.1|6760.5|6756.8|6754.5|298
1650357900000|2022-04-19 08:45:00|6761.4|6758.4|6754.8|6751.8|6761.5|6758.5|6754.3|6751.3|422
1650358200000|2022-04-19 08:50:00|6754.9|6751.9|6758.2|6755.2|6759.6|6757.2|6752.5|6749.7|481
1650358500000|2022-04-19 08:55:00|6758.3|6755.3|6765.3|6763.5|6765.3|6763.5|6757.2|6754.9|496
1650358800000|2022-04-19 09:00:00|6765.2|6763.4|6758.1|6755.1|6765.7|6763.4|6757.3|6754.7|443
1650359100000|2022-04-19 09:05:00|6758.2|6755.2|6759.3|6757.5|6759.8|6757.5|6756.7|6754.5|313
1650359400000|2022-04-19 09:10:00|6759.1|6757.3|6756.9|6755.1|6760.6|6758|6756.7|6754.2|379
1650359700000|2022-04-19 09:15:00|6757|6755.2|6756|6754.2|6757.7|6755.4|6754.6|6752.4|328
1650360000000|2022-04-19 09:20:00|6755.8|6754|6750.8|6749|6756.6|6754|6750.1|6748|355
1650360300000|2022-04-19 09:25:00|6750.6|6748.8|6749.1|6746.1|6752.8|6750.4|6747.6|6745.1|358
1650360600000|2022-04-19 09:30:00|6749.2|6746.2|6750.1|6747.1|6750.7|6748.1|6747.8|6745.6|333
1650360900000|2022-04-19 09:35:00|6749.9|6746.9|6748.9|6747.1|6751.4|6749|6748.1|6745.7|367
1650361200000|2022-04-19 09:40:00|6749.1|6747.3|6750.6|6748.8|6751.3|6749|6748.3|6746|285
1650361500000|2022-04-19 09:45:00|6750.5|6748.7|6748.5|6746.7|6751.1|6749.3|6748.5|6746.7|167
1650361800000|2022-04-19 09:50:00|6748.6|6746.8|6747.1|6745.3|6749.3|6747|6745.8|6743.5|245
1650362100000|2022-04-19 09:55:00|6747.4|6745.6|6747.1|6745.3|6749|6746.8|6746.7|6744.6|301
1650362400000|2022-04-19 10:00:00|6747|6745.2|6746|6744.2|6747.6|6745.5|6745|6743.1|308
1650362700000|2022-04-19 10:05:00|6745.9|6744.1|6744.5|6742.7|6746.2|6744.4|6744.3|6742.4|248
1650363000000|2022-04-19 10:10:00|6744.4|6742.6|6742.6|6739.6|6745.2|6742.8|6740.7|6738.1|269
1650363300000|2022-04-19 10:15:00|6742|6740.2|6740.8|6739|6742.6|6740.6|6740.4|6738.1|230
1650363600000|2022-04-19 10:20:00|6740.6|6738.8|6741.9|6740.1|6742.1|6740.2|6740.5|6738.1|216
1650363900000|2022-04-19 10:25:00|6742.3|6740.5|6744.2|6741.2|6745.5|6742.5|6741.7|6739.4|331
1650364200000|2022-04-19 10:30:00|6744.3|6741.3|6743.1|6740.1|6744.9|6742.5|6742.1|6739.7|274
1650364500000|2022-04-19 10:35:00|6743.2|6740.2|6743.1|6741.3|6744.2|6742.1|6742.5|6740.1|178
1650364800000|2022-04-19 10:40:00|6743|6741.2|6742.8|6741|6744.1|6741.9|6742.1|6739.8|261
1650365100000|2022-04-19 10:45:00|6742.6|6740.8|6741.8|6740|6743.4|6741|6740.9|6738.6|265
1650365400000|2022-04-19 10:50:00|6742|6740.2|6742.1|6740.3|6743.6|6741.5|6741.7|6739.6|193
1650365700000|2022-04-19 10:55:00|6742.2|6740.4|6740.8|6737.8|6742.7|6740.5|6739.5|6736.5|237
1650366000000|2022-04-19 11:00:00|6740.6|6737.6|6739.4|6736.4|6740.7|6737.7|6738.1|6735.6|274
1650366300000|2022-04-19 11:05:00|6739.3|6736.3|6735|6732|6739.5|6736.5|6734.7|6731.9|272
1650366600000|2022-04-19 11:10:00|6735.1|6732.1|6733.7|6730.7|6735.4|6732.8|6732.8|6729.8|334
1650366900000|2022-04-19 11:15:00|6733.6|6730.6|6734.5|6731.5|6734.7|6732.5|6733|6730.5|266
1650367200000|2022-04-19 11:20:00|6734.2|6731.2|6734.1|6731.1|6734.7|6732|6732.7|6730.1|254
1650367500000|2022-04-19 11:25:00|6734.2|6731.2|6733.3|6730.3|6734.4|6732.1|6733.2|6730.3|243
1650367800000|2022-04-19 11:30:00|6733.4|6730.4|6731.5|6728.5|6734.3|6731.4|6730.7|6728|286
1650368100000|2022-04-19 11:35:00|6731.6|6728.6|6732.1|6729.1|6732.2|6729.5|6729.5|6726.5|344
1650368400000|2022-04-19 11:40:00|6732.2|6729.2|6732.1|6729.1|6733.9|6731.4|6731.3|6728.8|283
1650368700000|2022-04-19 11:45:00|6731.1|6729.3|6735.9|6732.9|6736.7|6734.3|6731.1|6728.7|290
1650369000000|2022-04-19 11:50:00|6736|6733|6737.6|6734.6|6739.6|6736.6|6735.5|6733|340
1650369300000|2022-04-19 11:55:00|6737.7|6734.7|6740.2|6737.2|6740.9|6738|6737.6|6734.7|361
1650369600000|2022-04-19 12:00:00|6739.8|6736.8|6740.8|6737.8|6741.9|6739|6737.8|6735.1|342
1650369900000|2022-04-19 12:05:00|6740.4|6737.4|6744.2|6741.2|6744.4|6741.4|6739.2|6736.8|356
1650370200000|2022-04-19 12:10:00|6744.3|6741.3|6745.7|6742.7|6747.7|6745|6743.2|6740.2|364
1650370500000|2022-04-19 12:15:00|6745.3|6742.3|6746.2|6743.2|6747.2|6744.2|6744.8|6741.8|238
1650370800000|2022-04-19 12:20:00|6746.3|6743.3|6739.7|6737.9|6746.4|6743.5|6739.2|6736.2|366
1650371100000|2022-04-19 12:25:00|6739.6|6737.8|6738.7|6735.7|6741.2|6739|6737.1|6734.7|310
1650371400000|2022-04-19 12:30:00|6738.6|6735.6|6739.3|6737.5|6741.4|6739.1|6735.4|6732.7|344
1650371700000|2022-04-19 12:35:00|6738.9|6737.1|6736.8|6735|6740.8|6738.8|6735.5|6733.2|351
1650372000000|2022-04-19 12:40:00|6736.7|6734.9|6737.1|6735.3|6738.7|6736.9|6735.5|6733.6|304
1650372300000|2022-04-19 12:45:00|6737.2|6735.4|6734.1|6732.3|6737.3|6735.5|6732.4|6730.1|401
1650372600000|2022-04-19 12:50:00|6734|6732.2|6734.1|6731.1|6735.4|6733.6|6732.8|6730.6|366
1650372900000|2022-04-19 12:55:00|6734|6731|6727.3|6725.5|6734.1|6731.5|6724.2|6722.2|455
1650373200000|2022-04-19 13:00:00|6727.4|6725.6|6727.1|6724.1|6730.1|6727.7|6725.6|6723.1|505
1650373500000|2022-04-19 13:05:00|6726.8|6723.8|6726.6|6723.6|6728.2|6726|6724.5|6722.1|506
1650373800000|2022-04-19 13:10:00|6726.5|6723.5|6726.5|6724.7|6727.3|6725.1|6724.8|6722.6|427
1650374100000|2022-04-19 13:15:00|6726.4|6724.6|6725.4|6723.6|6727.7|6725.2|6724.8|6722.7|414
1650374400000|2022-04-19 13:20:00|6725.3|6723.5|6733.3|6730.3|6733.7|6730.8|6724.3|6722.2|379
1650374700000|2022-04-19 13:25:00|6733.2|6730.2|6730.9|6729.1|6733.2|6730.7|6728.8|6726.9|335
1650375000000|2022-04-19 13:30:00|6731|6729.2|6735.4|6732.4|6735.9|6733.3|6726.6|6724.6|619
1650375300000|2022-04-19 13:35:00|6735.5|6732.5|6737.5|6735.7|6738.9|6737.1|6732.7|6730.4|538
1650375600000|2022-04-19 13:40:00|6737.4|6735.6|6739.8|6736.8|6741.8|6739.1|6736.8|6734.7|572
1650375900000|2022-04-19 13:45:00|6739.5|6736.5|6738.7|6735.7|6743.5|6741.1|6738.4|6735.6|526
1650376200000|2022-04-19 13:50:00|6738.8|6735.8|6738.9|6737.1|6742|6740.2|6737.2|6734.5|544
1650376500000|2022-04-19 13:55:00|6739|6737.2|6740.8|6737.8|6740.9|6738.5|6735.8|6734|472
1650376800000|2022-04-19 14:00:00|6740.7|6737.7|6738.4|6736.6|6741.2|6739.2|6736.9|6735.1|453
1650377100000|2022-04-19 14:05:00|6738.7|6736.9|6740.7|6738.9|6741.4|6739|6736.9|6734.9|503
1650377400000|2022-04-19 14:10:00|6740.8|6739|6740.9|6739.1|6746|6744|6740.4|6738.4|490
1650377700000|2022-04-19 14:15:00|6741|6739.2|6741.8|6740|6742.3|6740.5|6737.3|6734.9|519
1650378000000|2022-04-19 14:20:00|6741.9|6740.1|6743.6|6740.6|6744|6741.5|6739.9|6738.1|432
1650378300000|2022-04-19 14:25:00|6743.7|6740.7|6743.5|6740.5|6746.2|6744.4|6741.5|6738.9|490
1650378600000|2022-04-19 14:30:00|6743.3|6740.3|6739|6736|6743.3|6740.7|6735.1|6732.6|507
1650378900000|2022-04-19 14:35:00|6738.5|6736.7|6738.3|6735.3|6739.8|6737.5|6736.9|6734.7|399
1650379200000|2022-04-19 14:40:00|6738.1|6735.1|6734.4|6732.6|6738.8|6736.5|6733.8|6731.6|424
1650379500000|2022-04-19 14:45:00|6734.3|6732.5|6732.2|6730.4|6737.3|6735.3|6731.8|6730|410
1650379800000|2022-04-19 14:50:00|6731.8|6730|6734.2|6732.4|6738.6|6736.5|6731.2|6729.4|430
1650380100000|2022-04-19 14:55:00|6734.1|6732.3|6733.6|6731.8|6740|6738.2|6733.3|6731.3|531
1650380400000|2022-04-19 15:00:00|6733.7|6731.9|6733.9|6732.1|6735.4|6733.3|6732.1|6730.3|403
1650380700000|2022-04-19 15:05:00|6733.8|6732|6731.1|6729.3|6735.5|6733|6730.1|6728.2|343
1650381000000|2022-04-19 15:10:00|6731|6729.2|6728.4|6725.4|6731|6729.2|6727.7|6725.2|290
1650381300000|2022-04-19 15:15:00|6728.3|6725.3|6727|6725.2|6729.1|6727.3|6725.5|6723.2|417
1650381600000|2022-04-19 15:20:00|6726.9|6725.1|6727.7|6725.9|6727.8|6726|6724.8|6722.4|356
1650381900000|2022-04-19 15:25:00|6727.8|6726|6728.3|6725.3|6729.3|6727.5|6726.7|6724.3|336
1650382200000|2022-04-19 15:30:00|6728.2|6725.2|6726.4|6724.6|6729.2|6727.4|6725.9|6723.9|366
1650382500000|2022-04-19 15:35:00|6726.7|6724.9|6726.7|6724.9|6727.2|6725.4|6725|6723.2|295
1650382800000|2022-04-19 15:40:00|6726.6|6724.8|6725.4|6723.6|6727|6725.2|6724.8|6723|289
1650383100000|2022-04-19 15:45:00|6725.5|6723.7|6726.2|6724.4|6726.6|6724.8|6725.4|6723.6|195
1650383400000|2022-04-19 15:50:00|6726|6724.2|6729.8|6728|6730.2|6728.4|6725.7|6723.9|282
1650383700000|2022-04-19 15:55:00|6729.7|6727.9|6727.8|6726|6730|6728.2|6727.4|6725.6|263
1650384000000|2022-04-19 16:00:00|6728|6726.2|6725.5|6723.7|6728|6726.2|6724.1|6722.3|304
1650384300000|2022-04-19 16:05:00|6725.4|6723.6|6724|6722.2|6725.6|6723.8|6723.7|6721.9|207
1650384600000|2022-04-19 16:10:00|6723.9|6722.1|6726.2|6724.4|6726.4|6724.6|6723.8|6722|232
1650384900000|2022-04-19 16:15:00|6726.3|6724.5|6724|6722.2|6726.4|6724.6|6723.7|6721.9|204
1650385200000|2022-04-19 16:20:00|6723.9|6722.1|6725.7|6723.9|6726.4|6724.6|6723.8|6722|264
1650385500000|2022-04-19 16:25:00|6725.8|6724|6727.9|6726.1|6728.3|6726.5|6725.6|6723.8|280
1650385800000|2022-04-19 16:30:00|6727.8|6726|6728.9|6727.1|6730.2|6728.4|6727.8|6726|255
1650386100000|2022-04-19 16:35:00|6728.8|6727|6730|6728.2|6730|6728.2|6728.7|6726.8|219
1650386400000|2022-04-19 16:40:00|6730.1|6728.3|6729.5|6727.7|6731.6|6729.8|6729.5|6727.7|207
1650386700000|2022-04-19 16:45:00|6729.2|6727.4|6730.5|6728.7|6731.3|6729.5|6729.2|6727.4|218
1650387000000|2022-04-19 16:50:00|6730.6|6728.8|6729.6|6727.8|6730.7|6728.9|6729.1|6727.3|199
1650387300000|2022-04-19 16:55:00|6729.5|6727.7|6731|6729.2|6732.2|6730.4|6729.4|6727.6|233
1650387600000|2022-04-19 17:00:00|6731.1|6729.3|6732.3|6730.5|6733.1|6731.3|6730.9|6729.1|251
1650387900000|2022-04-19 17:05:00|6732.6|6730.8|6732.3|6730.5|6734.6|6732.8|6732.1|6730.3|266
1650388200000|2022-04-19 17:10:00|6732.2|6730.4|6731.5|6729.7|6732.8|6731|6731|6729.2|257
1650388500000|2022-04-19 17:15:00|6731.3|6729.5|6732.7|6730.9|6733|6731.2|6731|6729.2|210
1650388800000|2022-04-19 17:20:00|6732.6|6730.8|6733.6|6730.6|6733.7|6731.5|6731.9|6730.1|192
1650389100000|2022-04-19 17:25:00|6733.5|6730.5|6731.3|6729.5|6733.7|6731.4|6731.2|6729.4|248
1650389400000|2022-04-19 17:30:00|6731.5|6729.7|6732.3|6729.3|6732.9|6730.5|6731.2|6729.2|193
1650389700000|2022-04-19 17:35:00|6732.4|6729.4|6731.6|6729.8|6732.6|6730.4|6731.3|6729.2|161
1650390000000|2022-04-19 17:40:00|6731.5|6729.7|6730|6728.2|6732.5|6730|6729.9|6727.3|261
1650390300000|2022-04-19 17:45:00|6729.9|6728.1|6730.5|6728.7|6731.2|6728.9|6728.4|6725.9|244
1650390600000|2022-04-19 17:50:00|6730.4|6728.6|6732.7|6730.9|6733.4|6731|6730.4|6728.3|328
1650390900000|2022-04-19 17:55:00|6733.2|6730.2|6730.5|6728.7|6733.5|6730.8|6730.4|6728.1|332
1650391200000|2022-04-19 18:00:00|6730.4|6728.6|6731.4|6728.4|6731.9|6729.4|6729.5|6727.2|262
1650391500000|2022-04-19 18:05:00|6731.7|6728.7|6730.1|6728.3|6732.1|6729.7|6729.5|6727|295
1650391800000|2022-04-19 18:10:00|6729.9|6728.1|6726.5|6723.5|6730.4|6728.6|6724.4|6722.1|335
1650392100000|2022-04-19 18:15:00|6726.4|6723.4|6724.8|6723|6726.5|6724|6723.5|6721.5|315
1650392400000|2022-04-19 18:20:00|6724.7|6722.9|6725.9|6722.9|6726.1|6723.3|6723|6721.2|335
1650392700000|2022-04-19 18:25:00|6725.8|6722.8|6730.7|6727.7|6731|6728|6724.7|6722.2|332
1650393000000|2022-04-19 18:30:00|6730.4|6727.4|6729.5|6726.5|6730.6|6727.8|6728.4|6726.1|294
1650393300000|2022-04-19 18:35:00|6729.6|6726.6|6730.4|6728.6|6731.3|6729.1|6729.4|6726.4|278
1650393600000|2022-04-19 18:40:00|6730.3|6728.5|6731.6|6728.6|6732|6729.7|6729.6|6727.4|322
1650393900000|2022-04-19 18:45:00|6731.5|6728.5|6730.6|6728.8|6732.2|6730|6730.3|6728.5|304
1650394200000|2022-04-19 18:50:00|6730.4|6728.6|6730.9|6729.1|6732|6729.5|6729.1|6727|245
1650394500000|2022-04-19 18:55:00|6731.1|6729.3|6731.2|6728.2|6732.5|6730.4|6728.2|6725.4|309
1650394800000|2022-04-19 19:00:00|6730.6|6727.6|6733.6|6731.8|6733.7|6731.9|6730.3|6726.3|248
1650395100000|2022-04-19 19:05:00|6733.7|6731.9|6732.9|6731.1|6734.8|6733|6731.6|6729.8|208
1650395400000|2022-04-19 19:10:00|6733|6731.2|6733.5|6731.7|6734.2|6732.1|6733|6731.1|177
1650395700000|2022-04-19 19:15:00|6733.4|6731.6|6733.5|6731.7|6733.7|6731.9|6732.8|6731|161
1650396000000|2022-04-19 19:20:00|6733.2|6731.4|6733.3|6731.5|6733.8|6732|6731.8|6729.7|235
1650396300000|2022-04-19 19:25:00|6733.2|6731.4|6732.2|6730.4|6733.8|6731.8|6731.8|6730|208
1650396600000|2022-04-19 19:30:00|6732.4|6730.6|6731.1|6729.3|6733.9|6732.1|6731|6729.2|213
1650396900000|2022-04-19 19:35:00|6731.2|6729.4|6732.6|6730.8|6733.2|6731|6730.6|6728.7|253
1650397200000|2022-04-19 19:40:00|6732.5|6730.7|6733.2|6731.4|6733.6|6731.6|6732.2|6730|244
1650397500000|2022-04-19 19:45:00|6733.1|6731.3|6733|6731.2|6735.2|6732.8|6733|6731.1|299
1650397800000|2022-04-19 19:50:00|6733.4|6731.6|6732.6|6730.8|6734.7|6732.5|6732.4|6730.6|359
1650398100000|2022-04-19 19:55:00|6732.4|6730.6|6732.2|6730.4|6732.4|6730.6|6730.6|6728.8|385
1650398400000|2022-04-19 20:00:00|6732.3|6730.5|6729.5|6727.7|6732.3|6730.5|6729|6727.1|310
1650398700000|2022-04-19 20:05:00|6729.4|6727.6|6729.2|6727.4|6730.4|6728.1|6728.8|6727|247
1650399000000|2022-04-19 20:10:00|6729.1|6727.3|6732.5|6730.7|6733.1|6730.7|6729|6726.8|266
1650399300000|2022-04-19 20:15:00|6732.4|6730.6|6734.7|6732.9|6735.3|6733|6732.3|6730.5|179
1650399600000|2022-04-19 20:20:00|6734.8|6733|6736.3|6734.5|6736.7|6734.5|6734.3|6731.8|182
1650399900000|2022-04-19 20:25:00|6736.2|6734.4|6736.6|6734.8|6737|6735.2|6735.6|6733.7|127
1650400200000|2022-04-19 20:30:00|6736.5|6734.7|6735.9|6734.1|6737.4|6735|6735.6|6733.3|120
1650400500000|2022-04-19 20:35:00|6735.8|6734|6736.4|6734.6|6736.5|6734.7|6735.7|6733.9|82
1650400800000|2022-04-19 20:40:00|6736.3|6734.5|6737.7|6734.7|6737.9|6735.8|6736.2|6734|127
1650401100000|2022-04-19 20:45:00|6737.6|6734.6|6735.5|6732.5|6737.7|6734.7|6735.4|6732.4|142
1650401400000|2022-04-19 20:50:00|6735.4|6732.4|6734.8|6731.8|6735.6|6733.1|6734.5|6731.4|128
1650401700000|2022-04-19 20:55:00|6734.6|6731.6|6739|6735|6740.2|6736.2|6733.8|6730.8|285
1650402000000|2022-04-19 21:00:00|6739.2|6735.2|6729.1|6725.1|6740.5|6736.5|6729|6725|38
1650402300000|2022-04-19 21:05:00|6733.3|6729.3|6732.2|6728.2|6735.9|6731.9|6729.9|6725.9|229
1650402600000|2022-04-19 21:10:00|6732|6728|6732.6|6728.6|6734.5|6730.5|6730.1|6726.1|181
1650402900000|2022-04-19 21:15:00|6732.5|6728.5|6732.9|6728.9|6735.4|6731.4|6731.4|6727.4|176
1650403200000|2022-04-19 21:20:00|6733.2|6729.2|6733.5|6729.5|6735.2|6731.2|6732.3|6728.3|146
1650403500000|2022-04-19 21:25:00|6733.6|6729.6|6732.8|6728.8|6734.2|6730.2|6731.9|6727.9|124
1650403800000|2022-04-19 21:30:00|6734.1|6730.1|6734|6730|6736.2|6732.2|6733.4|6729.4|168
1650404100000|2022-04-19 21:35:00|6734.2|6730.2|6734.3|6730.3|6734.3|6730.3|6733.7|6729.7|100
1650404400000|2022-04-19 21:40:00|6734.2|6730.2|6734.4|6730.4|6735.1|6731.1|6734|6730|96
1650404700000|2022-04-19 21:45:00|6734.8|6730.8|6734.9|6730.9|6735.9|6731.9|6734|6730|144
1650405000000|2022-04-19 21:50:00|6734.8|6730.8|6734.9|6730.9|6735.3|6731.3|6734.5|6730.5|102
1650405300000|2022-04-19 21:55:00|6734.7|6730.7|6735.4|6731.4|6735.6|6731.6|6734.6|6730.6|106
1650405600000|2022-04-19 22:00:00|6735.3|6731.3|6736.5|6732.7|6738.6|6734.8|6734.4|6730.4|261
1650405900000|2022-04-19 22:05:00|6736.2|6733|6738.8|6735.8|6738.9|6735.9|6736.1|6732.9|241
1650406200000|2022-04-19 22:10:00|6739|6736|6740.2|6737.2|6740.3|6737.3|6738.2|6734.8|155
1650406500000|2022-04-19 22:15:00|6740.3|6737.3|6743.2|6740.2|6743.3|6740.3|6739.7|6736.7|249
1650406800000|2022-04-19 22:20:00|6743.1|6740.1|6741.2|6738.2|6744.3|6741.3|6741.2|6738.2|261
1650407100000|2022-04-19 22:25:00|6741.1|6738.1|6745|6742|6745.3|6742.3|6741|6738|279
1650407400000|2022-04-19 22:30:00|6744.9|6741.9|6742.8|6739.8|6745.1|6742.1|6742.3|6739.3|277
1650407700000|2022-04-19 22:35:00|6742.6|6739.6|6741.3|6738.3|6744.4|6741.4|6741.3|6738.3|215
1650408000000|2022-04-19 22:40:00|6741.4|6738.4|6743.1|6740.1|6744.7|6741.7|6741.2|6738.2|195
1650408300000|2022-04-19 22:45:00|6743.2|6740.2|6740|6737|6743.2|6740.2|6738.9|6735.9|171
1650408600000|2022-04-19 22:50:00|6740.1|6737.1|6740.7|6737.7|6740.8|6737.8|6739.9|6736.9|96
1650408900000|2022-04-19 22:55:00|6740.6|6737.6|6739.9|6736.9|6743|6740.1|6739.3|6736.3|192
1650409200000|2022-04-19 23:00:00|6740.6|6737.6|6739.1|6736.1|6741.1|6738.1|6737.8|6735.3|191
1650409500000|2022-04-19 23:05:00|6739|6736|6737.5|6734.5|6739.9|6736.9|6737.3|6734.3|261
1650409800000|2022-04-19 23:10:00|6737.6|6734.6|6738.2|6735.2|6739.7|6736.7|6737.1|6734.1|174
1650410100000|2022-04-19 23:15:00|6738.3|6735.3|6739.5|6736.5|6739.9|6737.1|6737.7|6735.2|228
1650410400000|2022-04-19 23:20:00|6739.4|6736.4|6738.3|6735.3|6740.7|6737.8|6738.1|6735.1|209
1650410700000|2022-04-19 23:25:00|6738.2|6735.2|6739.8|6736.8|6740.1|6737.1|6737.6|6734.6|318
1650411000000|2022-04-19 23:30:00|6739.7|6736.7|6742.8|6741|6743.5|6741.7|6739.2|6736.2|198
1650411300000|2022-04-19 23:35:00|6743.4|6740.4|6743.1|6741.3|6744.1|6741.6|6742.4|6740|143
1650411600000|2022-04-19 23:40:00|6743.2|6741.4|6743.5|6740.5|6743.9|6741.4|6742.6|6739.8|128
1650411900000|2022-04-19 23:45:00|6743.4|6740.4|6744.9|6741.9|6746.7|6743.8|6742|6739.8|195
1650412200000|2022-04-19 23:50:00|6744.8|6741.8|6747.4|6744.4|6747.6|6745.3|6744.2|6741.7|213
1650412500000|2022-04-19 23:55:00|6746.7|6744.9|6746.6|6744.8|6748.4|6745.7|6746.1|6743.7|259
1650412800000|2022-04-20 00:00:00|6747|6744|6747|6745.2|6750.2|6747.8|6746.1|6743.8|368
1650413100000|2022-04-20 00:05:00|6746.6|6744.8|6745.9|6744.1|6748.5|6746.5|6744.7|6742.9|205
1650413400000|2022-04-20 00:10:00|6745.6|6743.8|6745|6743.2|6746.9|6744.8|6744|6741.3|269
1650413700000|2022-04-20 00:15:00|6744.9|6743.1|6745.3|6743.5|6747.3|6744.8|6743.8|6741.7|255
1650414000000|2022-04-20 00:20:00|6745.2|6743.4|6750|6747|6750.1|6747.2|6744.7|6742.9|234
1650414300000|2022-04-20 00:25:00|6749.9|6746.9|6752.1|6749.1|6752.7|6750.3|6748.2|6746.2|283
1650414600000|2022-04-20 00:30:00|6752|6749|6751.7|6749.9|6752.5|6750.7|6751|6748.8|177
1650414900000|2022-04-20 00:35:00|6751.6|6749.8|6751.7|6749.9|6752.1|6750|6749.6|6747.8|188
1650415200000|2022-04-20 00:40:00|6751.8|6750|6751.7|6749.9|6752.3|6750.5|6750.8|6749|159
1650415500000|2022-04-20 00:45:00|6751.6|6749.8|6752.6|6750.8|6752.6|6750.8|6751|6748.8|233
1650415800000|2022-04-20 00:50:00|6752.5|6750.7|6749|6747.2|6753.9|6752|6747.6|6745.5|305
1650416100000|2022-04-20 00:55:00|6749.4|6747.6|6750.8|6749|6752.4|6750.1|6748.3|6745.9|394
1650416400000|2022-04-20 01:00:00|6750.7|6748.9|6753.4|6751.6|6754.9|6752.6|6750.5|6748.7|234
1650416700000|2022-04-20 01:05:00|6754.7|6751.7|6754.4|6751.4|6755.6|6753.5|6752.2|6749.8|311
1650417000000|2022-04-20 01:10:00|6754.5|6751.5|6757.3|6754.3|6757.9|6754.9|6751.8|6748.8|599
1650417300000|2022-04-20 01:15:00|6757.4|6754.4|6746.8|6743.8|6757.4|6754.4|6746.7|6743.7|662
1650417600000|2022-04-20 01:20:00|6746.9|6743.9|6744|6741|6746.9|6743.9|6735.4|6733.1|652
1650417900000|2022-04-20 01:25:00|6744.1|6741.1|6742.8|6739.8|6744.5|6741.5|6739.3|6736.3|526
1650418200000|2022-04-20 01:30:00|6742.9|6739.9|6750.1|6747.1|6750.5|6747.5|6741.9|6738.9|491
1650418500000|2022-04-20 01:35:00|6750.2|6747.2|6754.1|6751.1|6754.2|6751.3|6748.7|6746.1|467
1650418800000|2022-04-20 01:40:00|6754.2|6751.2|6752.7|6749.7|6756.2|6753.2|6752|6749.1|401
1650419100000|2022-04-20 01:45:00|6753|6750|6753.7|6750.7|6753.9|6751.5|6751.6|6749|310
1650419400000|2022-04-20 01:50:00|6753.6|6750.6|6758.6|6755.6|6759.9|6756.9|6753.5|6750.5|441
1650419700000|2022-04-20 01:55:00|6758.8|6755.8|6762.8|6761|6764.4|6761.6|6757.8|6755.1|384
1650420000000|2022-04-20 02:00:00|6762.9|6761.1|6760.4|6758.6|6764.2|6761.8|6758.3|6755.9|346
1650420300000|2022-04-20 02:05:00|6760.5|6758.7|6761|6759.2|6762|6759.4|6758.7|6756.4|404
1650420600000|2022-04-20 02:10:00|6761.1|6759.3|6760.9|6759.1|6762.3|6760.1|6758.9|6756.6|333
1650420900000|2022-04-20 02:15:00|6761|6759.2|6762.9|6761.1|6764|6761.4|6758.9|6756.5|299
1650421200000|2022-04-20 02:20:00|6763|6761.2|6763.3|6761.5|6764.2|6761.8|6761.3|6759.1|344
1650421500000|2022-04-20 02:25:00|6763.4|6761.6|6769.6|6766.6|6771.1|6768.1|6763.3|6761.5|534
1650421800000|2022-04-20 02:30:00|6769.5|6766.5|6762|6759|6769.8|6766.8|6761|6758.6|556
1650422100000|2022-04-20 02:35:00|6761.9|6758.9|6762.4|6759.4|6762.7|6760.4|6759.9|6757.6|237
1650422400000|2022-04-20 02:40:00|6762.5|6759.5|6761.5|6758.5|6762.7|6760.4|6759.9|6757.5|287
1650422700000|2022-04-20 02:45:00|6761.4|6758.4|6758.8|6755.8|6761.9|6758.9|6757.5|6754.6|348
1650423000000|2022-04-20 02:50:00|6758.7|6755.7|6759.1|6756.1|6759.8|6757.4|6757.7|6754.8|240
1650423300000|2022-04-20 02:55:00|6759|6756|6761.5|6758.5|6761.9|6759.5|6758.3|6755.7|283
1650423600000|2022-04-20 03:00:00|6761.6|6758.6|6759.2|6757.4|6763.1|6760.9|6759.2|6757.1|253
1650423900000|2022-04-20 03:05:00|6759.9|6756.9|6761.2|6758.2|6762.3|6759.8|6759.9|6756.9|265
1650424200000|2022-04-20 03:10:00|6761.1|6758.1|6764.6|6761.6|6764.6|6761.6|6759|6757.2|318
1650424500000|2022-04-20 03:15:00|6764.1|6761.1|6762.4|6759.4|6764.7|6761.7|6761|6758|440
1650424800000|2022-04-20 03:20:00|6762.3|6759.3|6762|6760.2|6763.2|6761.4|6761.2|6758.7|267
1650425100000|2022-04-20 03:25:00|6762.1|6760.3|6761.3|6758.3|6765|6762|6760.6|6757.6|365
1650425400000|2022-04-20 03:30:00|6761.2|6758.2|6759.7|6756.7|6761.3|6758.5|6758.3|6756|287
1650425700000|2022-04-20 03:35:00|6759.8|6756.8|6760.3|6757.3|6761.5|6759|6759|6756.6|245
1650426000000|2022-04-20 03:40:00|6760.2|6757.2|6760.9|6757.9|6761.7|6759.4|6759.5|6756.9|244
1650426300000|2022-04-20 03:45:00|6760.8|6757.8|6756.6|6754.8|6761.3|6758.6|6756.3|6753.9|296
1650426600000|2022-04-20 03:50:00|6756.5|6754.7|6754.4|6752.6|6757.9|6755.6|6753.8|6751.4|318
1650426900000|2022-04-20 03:55:00|6754.3|6752.5|6755.6|6752.6|6755.7|6753.2|6753.9|6751.5|212
1650427200000|2022-04-20 04:00:00|6755.5|6752.5|6753|6751.2|6755.6|6753.2|6751.9|6749.3|227
1650427500000|2022-04-20 04:05:00|6753.1|6751.3|6759.2|6756.2|6759.5|6756.9|6753|6750.6|306
1650427800000|2022-04-20 04:10:00|6759.1|6756.1|6756.2|6753.2|6760.4|6757.5|6756.1|6753.1|303
1650428100000|2022-04-20 04:15:00|6756.3|6753.3|6757.6|6754.6|6759.8|6757.1|6755.2|6752.7|365
1650428400000|2022-04-20 04:20:00|6757.7|6754.7|6760.1|6757.1|6760.6|6757.6|6757.5|6754.5|290
1650428700000|2022-04-20 04:25:00|6760|6757|6764.1|6761.1|6764.1|6761.1|6759.7|6757|269
1650429000000|2022-04-20 04:30:00|6763.8|6760.8|6765.6|6762.6|6767|6764.6|6762|6759.1|250
1650429300000|2022-04-20 04:35:00|6765.7|6762.7|6763.7|6760.7|6766.2|6763.6|6763.7|6760.7|230
1650429600000|2022-04-20 04:40:00|6763.8|6760.8|6766|6763|6766|6763.6|6763.4|6760.8|185
1650429900000|2022-04-20 04:45:00|6765.9|6762.9|6764.4|6762.6|6766.2|6763.8|6763.3|6761.1|196
1650430200000|2022-04-20 04:50:00|6764.5|6762.7|6766.4|6764.6|6766.4|6764.6|6764|6761.1|219
1650430500000|2022-04-20 04:55:00|6766.3|6764.5|6770.8|6769|6771.5|6769.1|6765.9|6764.1|269
1650430800000|2022-04-20 05:00:00|6770.9|6769.1|6768|6766.2|6771|6769.1|6768|6766|213
1650431100000|2022-04-20 05:05:00|6768.1|6766.3|6769.1|6767.3|6769.6|6767.8|6768.1|6766|206
1650431400000|2022-04-20 05:10:00|6769.2|6767.4|6767.8|6764.8|6769.2|6767.4|6767|6764.2|286
1650431700000|2022-04-20 05:15:00|6768|6765|6765.6|6762.6|6768.1|6765.3|6764.5|6761.9|352
1650432000000|2022-04-20 05:20:00|6765.7|6762.7|6766|6763|6767.1|6764.6|6764.5|6762|309
1650432300000|2022-04-20 05:25:00|6765.9|6762.9|6764.6|6761.6|6766.2|6763.6|6763.9|6761.5|309
1650432600000|2022-04-20 05:30:00|6765.1|6762.1|6763.8|6762|6766.7|6764.5|6763.8|6761.4|263
1650432900000|2022-04-20 05:35:00|6763.9|6762.1|6769|6766|6769.2|6766.7|6763.5|6761.1|315
1650433200000|2022-04-20 05:40:00|6769.1|6766.1|6772.6|6769.6|6772.7|6770.9|6768.5|6766|310
1650433500000|2022-04-20 05:45:00|6771.9|6770.1|6773.3|6771.5|6775|6772.4|6771.4|6769.1|300
1650433800000|2022-04-20 05:50:00|6773.2|6771.4|6769.4|6766.4|6774.9|6772.4|6768.7|6766.3|319
1650434100000|2022-04-20 05:55:00|6769.5|6766.5|6769|6766|6770.2|6767.4|6767.9|6765.8|298
1650434400000|2022-04-20 06:00:00|6768.5|6765.5|6767.6|6764.6|6771.1|6768.9|6767.2|6764.5|377
1650434700000|2022-04-20 06:05:00|6767.5|6764.5|6763.2|6761.4|6768.7|6766.6|6762.7|6760.3|404
1650435000000|2022-04-20 06:10:00|6763.3|6761.5|6764|6762.2|6764.5|6762.3|6762.2|6759.7|319
1650435300000|2022-04-20 06:15:00|6763.9|6762.1|6764.4|6761.4|6765.2|6762.4|6762|6759.5|238
1650435600000|2022-04-20 06:20:00|6764.2|6761.2|6764|6762.2|6765.2|6762.7|6762.5|6759.8|325
1650435900000|2022-04-20 06:25:00|6763.9|6762.1|6761|6758|6764.7|6762.3|6760.1|6757.3|289
1650436200000|2022-04-20 06:30:00|6761.1|6758.1|6761.3|6759.5|6761.9|6759.6|6758.5|6756.1|360
1650436500000|2022-04-20 06:35:00|6761.4|6759.6|6763.5|6760.5|6763.7|6761.4|6760.4|6758|378
1650436800000|2022-04-20 06:40:00|6763.6|6760.6|6764.6|6761.6|6764.7|6761.7|6757.3|6754.4|359
1650437100000|2022-04-20 06:45:00|6764.7|6761.7|6762.8|6761|6764.7|6762.2|6761.8|6759.3|287
1650437400000|2022-04-20 06:50:00|6762.7|6760.9|6762.7|6760.9|6764.5|6762.1|6761.8|6759.3|311
1650437700000|2022-04-20 06:55:00|6762.8|6761|6763.4|6761.6|6764|6762.2|6762.1|6759.8|272
1650438000000|2022-04-20 07:00:00|6763.5|6761.7|6761.7|6758.7|6763.5|6761.7|6757|6754.3|565
1650438300000|2022-04-20 07:05:00|6761.6|6758.6|6762.6|6760.8|6763.2|6761|6759.9|6757.5|510
1650438600000|2022-04-20 07:10:00|6762.8|6761|6767.7|6764.7|6768.8|6766.6|6760.7|6758.5|438
1650438900000|2022-04-20 07:15:00|6767.6|6764.6|6765.6|6762.6|6768.8|6766.1|6765.2|6762.4|436
1650439200000|2022-04-20 07:20:00|6765.7|6762.7|6766.5|6763.5|6766.8|6764.1|6763|6760.5|428
1650439500000|2022-04-20 07:25:00|6766.6|6763.6|6767.7|6764.7|6768.2|6765.2|6763.4|6761.1|382
1650439800000|2022-04-20 07:30:00|6767.6|6764.6|6768.5|6765.5|6769.5|6767.1|6766.8|6764|399
1650440100000|2022-04-20 07:35:00|6768.6|6765.6|6771|6769.2|6772.2|6770.1|6767.8|6765.5|358
1650440400000|2022-04-20 07:40:00|6770.9|6769.1|6774.3|6772.5|6775.2|6773|6770.9|6769.1|406
1650440700000|2022-04-20 07:45:00|6774.4|6772.6|6775.2|6772.2|6776.9|6774.9|6774.4|6772.2|310
1650441000000|2022-04-20 07:50:00|6775.3|6772.3|6776.7|6774.9|6778.2|6775.8|6774.3|6771.4|310
1650441300000|2022-04-20 07:55:00|6776.8|6775|6770.6|6767.6|6776.8|6775|6769.8|6766.9|424
1650441600000|2022-04-20 08:00:00|6770.5|6767.5|6773.1|6770.1|6773.1|6770.6|6766.7|6764.8|467
1650441900000|2022-04-20 08:05:00|6772.6|6770.8|6777.3|6775.5|6778.7|6776.6|6771.5|6769.3|361
1650442200000|2022-04-20 08:10:00|6777.4|6775.6|6777.2|6775.4|6778.1|6776.1|6776.2|6774.4|308
1650442500000|2022-04-20 08:15:00|6777.1|6775.3|6778.3|6776.5|6778.7|6776.9|6776.5|6774.5|248
1650442800000|2022-04-20 08:20:00|6778.4|6776.6|6779|6777.2|6781.1|6778.8|6778|6776.2|232
1650443100000|2022-04-20 08:25:00|6779.1|6777.3|6777.9|6774.9|6781|6778.5|6777.5|6774.5|195
1650443400000|2022-04-20 08:30:00|6777.8|6774.8|6782.8|6779.8|6782.8|6780.3|6777.1|6774.4|251
1650443700000|2022-04-20 08:35:00|6782.7|6779.7|6785.8|6784|6787.2|6785|6780.6|6778.6|386
1650444000000|2022-04-20 08:40:00|6785.9|6784.1|6790.1|6788.3|6791.5|6789.7|6783.9|6781.5|402
1650444300000|2022-04-20 08:45:00|6790|6788.2|6783.8|6782|6790.2|6788.3|6783.4|6781.1|333
1650444600000|2022-04-20 08:50:00|6783.9|6782.1|6784.7|6782.9|6788.3|6786.5|6783.5|6781.1|355
1650444900000|2022-04-20 08:55:00|6784.8|6783|6786.5|6784.7|6788.1|6786|6784.5|6782.7|378
1650445200000|2022-04-20 09:00:00|6786.6|6784.8|6785.9|6784.1|6788|6785.7|6784.9|6783.1|352
1650445500000|2022-04-20 09:05:00|6785.8|6784|6787.6|6785.8|6787.8|6786|6784.6|6782.7|224
1650445800000|2022-04-20 09:10:00|6787.5|6785.7|6781.8|6780|6787.5|6785.7|6781.6|6779.3|293
1650446100000|2022-04-20 09:15:00|6781.7|6779.9|6783.3|6781.5|6783.4|6781.5|6780.8|6778.7|274
1650446400000|2022-04-20 09:20:00|6783.4|6781.6|6782.2|6780.4|6784|6781.9|6781.4|6779.2|289
1650446700000|2022-04-20 09:25:00|6781.8|6780|6784.8|6781.8|6785.6|6783.4|6781|6778.7|377
1650447000000|2022-04-20 09:30:00|6785|6782|6784.9|6783.1|6785.8|6784|6783.5|6781.2|426
1650447300000|2022-04-20 09:35:00|6785.1|6783.3|6786|6784.2|6790.7|6788|6785|6783.2|597
1650447600000|2022-04-20 09:40:00|6786.1|6784.3|6787.5|6785.7|6787.7|6785.9|6785.1|6782.9|367
1650447900000|2022-04-20 09:45:00|6787.4|6785.6|6785.4|6783.6|6787.8|6786|6785.4|6783.6|353
1650448200000|2022-04-20 09:50:00|6785.5|6783.7|6786.7|6784.9|6786.8|6785|6785.2|6783.4|400
1650448500000|2022-04-20 09:55:00|6786.8|6785|6785.6|6783.8|6787.3|6785.5|6785.2|6782.8|320
1650448800000|2022-04-20 10:00:00|6785.5|6783.7|6788.5|6786.7|6789.1|6786.9|6785.2|6782.9|322
1650449100000|2022-04-20 10:05:00|6788.4|6786.6|6789.6|6787.8|6789.6|6787.8|6786.9|6785.1|248
1650449400000|2022-04-20 10:10:00|6789.5|6787.7|6793.9|6792.1|6793.9|6792.1|6789.2|6787.1|298
1650449700000|2022-04-20 10:15:00|6793.8|6792|6792.8|6791|6795.3|6793|6792.4|6790.5|371
1650450000000|2022-04-20 10:20:00|6792.7|6790.9|6793|6791.2|6794.1|6792|6791.9|6790|349
1650450300000|2022-04-20 10:25:00|6792.9|6791.1|6794|6792.2|6794.8|6793|6791.9|6790.1|292
1650450600000|2022-04-20 10:30:00|6794.7|6791.7|6793.9|6792.1|6796.1|6793.7|6793.4|6791.6|254
1650450900000|2022-04-20 10:35:00|6794|6792.2|6794.1|6792.3|6796.6|6794.4|6793.8|6791.9|247
1650451200000|2022-04-20 10:40:00|6794.2|6792.4|6795.9|6794.1|6796.5|6794.3|6794.2|6791.9|196
1650451500000|2022-04-20 10:45:00|6795.8|6794|6795.9|6794.1|6796.7|6794.4|6795.1|6792.9|186
1650451800000|2022-04-20 10:50:00|6796|6794.2|6800.1|6797.1|6800.7|6798.2|6795.2|6792.9|224
1650452100000|2022-04-20 10:55:00|6800.2|6797.2|6796.9|6795.1|6801.1|6798.7|6796.9|6794.9|288
1650452400000|2022-04-20 11:00:00|6797.6|6794.6|6795.5|6793.7|6797.8|6795.4|6793.8|6791.4|376
1650452700000|2022-04-20 11:05:00|6795.6|6793.8|6791|6788|6795.8|6794|6790.4|6787.7|242
1650453000000|2022-04-20 11:10:00|6791.1|6788.1|6788.3|6786.5|6791.1|6788.6|6788.1|6785.8|265
1650453300000|2022-04-20 11:15:00|6788.4|6786.6|6791.1|6789.3|6793.4|6791|6788.3|6786.5|334
1650453600000|2022-04-20 11:20:00|6791.2|6789.4|6792.1|6789.1|6792.2|6789.9|6789.6|6787.4|306
1650453900000|2022-04-20 11:25:00|6792|6789|6792.9|6789.9|6793.1|6791.2|6790.9|6788.6|224
1650454200000|2022-04-20 11:30:00|6793.1|6790.1|6794.3|6792.5|6795.6|6793.2|6791.9|6789.4|260
1650454500000|2022-04-20 11:35:00|6794.2|6792.4|6794.4|6792.6|6795.2|6793|6792.9|6790.5|263
1650454800000|2022-04-20 11:40:00|6794.5|6792.7|6795.4|6792.4|6796|6793.8|6793.4|6790.8|266
1650455100000|2022-04-20 11:45:00|6795.3|6792.3|6795.5|6792.5|6796.6|6794.3|6794.3|6791.9|323
1650455400000|2022-04-20 11:50:00|6795.4|6792.4|6795.5|6793.7|6797.8|6796|6794.5|6792.3|340
1650455700000|2022-04-20 11:55:00|6795.4|6793.6|6792.3|6790.5|6795.7|6793.9|6792|6790|353
1650456000000|2022-04-20 12:00:00|6792.2|6790.4|6794.6|6792.8|6798.2|6795.9|6792.2|6790.4|354
1650456300000|2022-04-20 12:05:00|6794.5|6792.7|6795.6|6793.8|6796.3|6794.4|6793.8|6791.5|238
1650456600000|2022-04-20 12:10:00|6795.5|6793.7|6791.1|6789.3|6796.7|6794.2|6791|6789.2|284
1650456900000|2022-04-20 12:15:00|6791|6789.2|6787.7|6784.7|6792.2|6790.4|6787.5|6784.5|373
1650457200000|2022-04-20 12:20:00|6787.6|6784.6|6788.6|6785.6|6790.9|6788.3|6787.3|6784.3|378
1650457500000|2022-04-20 12:25:00|6788.7|6785.7|6788.3|6785.3|6789.2|6786.2|6786.7|6784.1|318
1650457800000|2022-04-20 12:30:00|6788.2|6785.2|6787.5|6785.7|6789.9|6787|6786.4|6783.9|437
1650458100000|2022-04-20 12:35:00|6787.3|6785.5|6785.6|6783.8|6788.4|6786|6784.5|6782.1|378
1650458400000|2022-04-20 12:40:00|6785.7|6783.9|6783.5|6780.5|6786.2|6784.4|6782.3|6779.8|325
1650458700000|2022-04-20 12:45:00|6783.3|6780.3|6780.4|6777.4|6783.6|6781.2|6777.9|6775|476
1650459000000|2022-04-20 12:50:00|6780|6777|6778.7|6776.9|6781.8|6778.8|6777|6774.8|372
1650459300000|2022-04-20 12:55:00|6778.8|6777|6783.4|6781.6|6784.1|6782|6778.2|6776.4|382
1650459600000|2022-04-20 13:00:00|6783.1|6781.3|6786.4|6784.6|6788.1|6785.7|6783|6781.2|484
1650459900000|2022-04-20 13:05:00|6785.9|6784.1|6788.4|6786.6|6789.1|6786.7|6785.4|6783|370
1650460200000|2022-04-20 13:10:00|6788.3|6786.5|6787.4|6785.6|6789.9|6787.6|6786|6783.8|422
1650460500000|2022-04-20 13:15:00|6787.5|6785.7|6789.2|6787.4|6790|6787.6|6785.5|6783.7|334
1650460800000|2022-04-20 13:20:00|6789.1|6787.3|6790.7|6788.9|6792.7|6790.3|6789.1|6786.9|350
1650461100000|2022-04-20 13:25:00|6790.9|6789.1|6792.5|6789.5|6794.7|6792.6|6790.8|6789|373
1650461400000|2022-04-20 13:30:00|6792.7|6789.7|6789.9|6788.1|6792.7|6790.2|6788|6786.2|411
1650461700000|2022-04-20 13:35:00|6789.8|6788|6791.9|6788.9|6793|6790.9|6788.8|6786.9|471
1650462000000|2022-04-20 13:40:00|6792|6789|6790.1|6788.3|6792.2|6789.9|6789.6|6787.4|423
1650462300000|2022-04-20 13:45:00|6790|6788.2|6789.5|6787.7|6792.1|6790.1|6789.1|6787.3|280
1650462600000|2022-04-20 13:50:00|6789.4|6787.6|6790.1|6788.3|6792|6790.2|6789.1|6787.3|328
1650462900000|2022-04-20 13:55:00|6790.2|6788.4|6789|6786|6790.2|6788.4|6787.9|6785.3|333
1650463200000|2022-04-20 14:00:00|6788.9|6785.9|6785.4|6783.6|6789.1|6786.7|6783.3|6781.5|392
1650463500000|2022-04-20 14:05:00|6785.5|6783.7|6790.4|6788.6|6791.5|6789.2|6785.2|6783.4|388
1650463800000|2022-04-20 14:10:00|6791.1|6789.3|6793.9|6792.1|6794|6792.2|6790.8|6789|373
1650464100000|2022-04-20 14:15:00|6794|6792.2|6793.8|6792|6794.3|6792.5|6792.4|6790.6|433
1650464400000|2022-04-20 14:20:00|6793.9|6792.1|6795.1|6793.3|6799|6796.6|6793.9|6792.1|443
1650464700000|2022-04-20 14:25:00|6795.2|6793.4|6798.2|6795.2|6798.2|6796.2|6792.1|6789.7|440
1650465000000|2022-04-20 14:30:00|6798.3|6795.3|6797.5|6795.7|6800.2|6797.9|6796.4|6794.6|423
1650465300000|2022-04-20 14:35:00|6797.4|6795.6|6803.5|6800.5|6803.5|6801.2|6797.4|6795.6|396
1650465600000|2022-04-20 14:40:00|6803.6|6800.6|6806.2|6804.4|6806.3|6804.5|6801.6|6799.8|374
1650465900000|2022-04-20 14:45:00|6806.3|6804.5|6809.7|6806.7|6809.7|6807.5|6805.9|6803.6|377
1650466200000|2022-04-20 14:50:00|6809.6|6806.6|6812.4|6810.6|6813.1|6810.8|6808.5|6806.1|401
1650466500000|2022-04-20 14:55:00|6812.3|6810.5|6809.6|6807.8|6812.6|6810.6|6809|6806.8|408
1650466800000|2022-04-20 15:00:00|6809.5|6807.7|6807.1|6805.3|6810.4|6808.6|6805.3|6803|375
1650467100000|2022-04-20 15:05:00|6807.2|6805.4|6811.2|6809.4|6812|6809.7|6807|6805.2|366
1650467400000|2022-04-20 15:10:00|6811.1|6809.3|6807.7|6805.9|6811.1|6809.3|6805.9|6804.1|312
1650467700000|2022-04-20 15:15:00|6807.6|6805.8|6809.2|6807.4|6809.3|6807.5|6806.4|6804.5|270
1650468000000|2022-04-20 15:20:00|6809.1|6807.3|6812.9|6811.1|6814.1|6811.7|6809.1|6806.9|305
1650468300000|2022-04-20 15:25:00|6813|6811.2|6812.5|6809.5|6814.6|6812.1|6811.4|6809.5|328
1650468600000|2022-04-20 15:30:00|6812|6810.2|6810.1|6808.3|6812.7|6810.9|6810.1|6808.3|302
1650468900000|2022-04-20 15:35:00|6810.2|6808.4|6807.8|6806|6810.6|6808.8|6807.3|6804.9|259
1650469200000|2022-04-20 15:40:00|6807.9|6806.1|6812|6810.2|6812.6|6810.8|6807.9|6806.1|304
1650469500000|2022-04-20 15:45:00|6812.1|6810.3|6812|6810.2|6814.5|6812.7|6810.6|6808.5|366
1650469800000|2022-04-20 15:50:00|6811.9|6810.1|6811.2|6809.4|6813.1|6811.1|6810.9|6809|354
1650470100000|2022-04-20 15:55:00|6811.1|6809.3|6810.2|6808.4|6813.8|6811.4|6809.7|6807.9|348
1650470400000|2022-04-20 16:00:00|6810.1|6808.3|6806.9|6803.9|6810.7|6808.9|6806.1|6803.7|334
1650470700000|2022-04-20 16:05:00|6806.8|6803.8|6805.6|6803.8|6808|6805.4|6805.4|6802.7|312
1650471000000|2022-04-20 16:10:00|6806.3|6803.3|6804.2|6801.2|6806.4|6804|6803.2|6800.7|262
1650471300000|2022-04-20 16:15:00|6804.4|6801.4|6803.6|6800.6|6805.4|6802.4|6801.9|6798.9|342
1650471600000|2022-04-20 16:20:00|6803.7|6800.7|6803.4|6800.4|6805.5|6802.5|6802.5|6799.9|245
1650471900000|2022-04-20 16:25:00|6803.2|6800.2|6803.9|6800.9|6804|6801|6801.9|6799.2|238
1650472200000|2022-04-20 16:30:00|6803.8|6800.8|6806.3|6803.3|6806.9|6804.4|6802.8|6800|279
1650472500000|2022-04-20 16:35:00|6806.2|6803.2|6807.5|6804.5|6807.8|6805.2|6806|6803.1|272
1650472800000|2022-04-20 16:40:00|6806.6|6804.8|6805|6803.2|6808|6805.6|6804.7|6802.4|271
1650473100000|2022-04-20 16:45:00|6804.9|6803.1|6805|6802|6805.5|6803.7|6804.1|6801.9|236
1650473400000|2022-04-20 16:50:00|6805.1|6802.1|6803.4|6801.6|6805.3|6803.5|6803.2|6801.4|256
1650473700000|2022-04-20 16:55:00|6803.5|6801.7|6801.2|6799.4|6804.5|6802.7|6800.9|6798.6|349
1650474000000|2022-04-20 17:00:00|6801.1|6799.3|6803.5|6801.7|6805.6|6803.1|6800.9|6798.6|480
1650474300000|2022-04-20 17:05:00|6803.3|6801.5|6802.8|6801|6805.3|6803.5|6802.7|6800.3|383
1650474600000|2022-04-20 17:10:00|6802.7|6800.9|6802.7|6800.9|6804.7|6802.3|6802.3|6800.3|307
1650474900000|2022-04-20 17:15:00|6802.5|6800.7|6802.6|6800.8|6804.6|6802.1|6800.6|6798.6|302
1650475200000|2022-04-20 17:20:00|6802.4|6800.6|6804.4|6802.6|6805.3|6803.2|6802.3|6800.5|273
1650475500000|2022-04-20 17:25:00|6804.2|6802.4|6804.5|6801.5|6805.1|6803.1|6803|6800.9|324
1650475800000|2022-04-20 17:30:00|6804.4|6801.4|6803|6801.2|6805|6802.6|6802.8|6800.3|329
1650476100000|2022-04-20 17:35:00|6803.1|6801.3|6803.8|6800.8|6804.4|6802|6802.4|6799.9|307
1650476400000|2022-04-20 17:40:00|6803.7|6800.7|6805.3|6802.3|6806|6803.6|6802.6|6800.3|349
1650476700000|2022-04-20 17:45:00|6805.4|6802.4|6804.8|6803|6807|6804.6|6804.4|6801.9|279
1650477000000|2022-04-20 17:50:00|6804.4|6802.6|6803.6|6801.8|6806.1|6803.6|6803|6800.9|259
1650477300000|2022-04-20 17:55:00|6803.5|6801.7|6806.2|6804.4|6806.3|6804.5|6803.5|6801.7|184
1650477600000|2022-04-20 18:00:00|6806.3|6804.5|6807.6|6805.8|6808.2|6806.4|6806|6804.2|274
1650477900000|2022-04-20 18:05:00|6807.7|6805.9|6808.7|6806.9|6809.4|6807.4|6806.9|6804.8|273
1650478200000|2022-04-20 18:10:00|6808.6|6806.8|6807.9|6806.1|6810.5|6808.1|6807.8|6805.9|251
1650478500000|2022-04-20 18:15:00|6807.8|6806|6804.5|6802.7|6809.2|6806.8|6804.4|6801.8|249
1650478800000|2022-04-20 18:20:00|6805|6802|6806.1|6804.3|6807.7|6805.2|6803.5|6801.4|251
1650479100000|2022-04-20 18:25:00|6806.2|6804.4|6805.3|6803.5|6806.5|6804.6|6804.4|6802.4|253
1650479400000|2022-04-20 18:30:00|6805.2|6803.4|6805|6802|6807.3|6805.1|6804.2|6801.9|227
1650479700000|2022-04-20 18:35:00|6805.1|6802.1|6803.1|6801.3|6805.2|6802.9|6802.4|6800|283
1650480000000|2022-04-20 18:40:00|6803.7|6800.7|6801.2|6799.4|6803.7|6801.4|6799.9|6798|306
1650480300000|2022-04-20 18:45:00|6801.1|6799.3|6802.3|6800.5|6803.4|6801|6800.5|6798.3|211
1650480600000|2022-04-20 18:50:00|6802.2|6800.4|6798.8|6795.8|6802.6|6800.8|6798.8|6795.8|223
1650480900000|2022-04-20 18:55:00|6798.6|6795.6|6798.8|6794.8|6799.9|6797.3|6796.4|6793.9|343
1650481200000|2022-04-20 19:00:00|6797.7|6795.9|6799|6797.2|6800.6|6797.8|6797.6|6793.6|172
1650481500000|2022-04-20 19:05:00|6798.9|6797.1|6797.4|6795.6|6799.5|6797.7|6797.1|6795.1|189
1650481800000|2022-04-20 19:10:00|6798|6795|6801|6799.2|6801.6|6799.4|6797.7|6795|263
1650482100000|2022-04-20 19:15:00|6800.9|6799.1|6800.8|6799|6803.3|6801.5|6800.7|6798.4|274
1650482400000|2022-04-20 19:20:00|6800.7|6798.9|6803.2|6801.4|6804.4|6802.3|6800.7|6798.7|334
1650482700000|2022-04-20 19:25:00|6803.1|6801.3|6804.2|6802.4|6805.5|6803.7|6803.1|6800.9|275
1650483000000|2022-04-20 19:30:00|6804.1|6802.3|6800.6|6798.8|6804.6|6802.8|6799.9|6798.1|313
1650483300000|2022-04-20 19:35:00|6800.8|6799|6797.8|6796|6801.1|6799.3|6797.8|6796|267
1650483600000|2022-04-20 19:40:00|6797.9|6796.1|6803.6|6801.8|6803.7|6801.9|6797.2|6795.4|280
1650483900000|2022-04-20 19:45:00|6803.7|6801.9|6806.1|6804.3|6807.4|6805.5|6803.7|6801.9|305
1650484200000|2022-04-20 19:50:00|6806.5|6804.7|6804.4|6802.6|6806.7|6804.9|6804.3|6801.9|288
1650484500000|2022-04-20 19:55:00|6804.6|6802.8|6807.1|6805.3|6807.5|6805.5|6804.5|6802.7|249
1650484800000|2022-04-20 20:00:00|6806.9|6805.1|6804.8|6803|6806.9|6805.1|6803.8|6801.7|303
1650485100000|2022-04-20 20:05:00|6804.9|6803.1|6804.9|6803.1|6806.3|6804.5|6804.4|6802.1|300
1650485400000|2022-04-20 20:10:00|6804.8|6803|6804.6|6802.8|6805.5|6803.6|6804.2|6801.6|156
1650485700000|2022-04-20 20:15:00|6804.5|6802.7|6804.7|6802.9|6806.4|6803.9|6804.4|6802.1|123
1650486000000|2022-04-20 20:20:00|6804.8|6803|6804.9|6803.1|6805.9|6803.5|6804.6|6802.5|138
1650486300000|2022-04-20 20:25:00|6805|6803.2|6804.7|6802.9|6805.5|6803.7|6804.5|6802.7|142
1650486600000|2022-04-20 20:30:00|6804.8|6803|6804.4|6802.6|6804.9|6803.1|6804.2|6802.4|111
1650486900000|2022-04-20 20:35:00|6804.3|6802.5|6803.2|6801.4|6805.3|6803|6802.8|6801|143
1650487200000|2022-04-20 20:40:00|6803.1|6801.3|6803.9|6802.1|6804.5|6802.6|6803.1|6801.3|97
1650487500000|2022-04-20 20:45:00|6803.8|6802|6806.8|6805|6807.4|6805.1|6803.6|6801.5|125
1650487800000|2022-04-20 20:50:00|6806.7|6804.9|6809|6806|6809.1|6806.3|6806.6|6804.3|134
1650488100000|2022-04-20 20:55:00|6808.9|6805.9|6808.3|6804.3|6811|6807.7|6807.7|6803.7|276
1650488400000|2022-04-20 21:00:00|6810|6806|6807.9|6803.9|6810.8|6806.8|6806.9|6802.9|73
1650488700000|2022-04-20 21:05:00|6807.8|6803.8|6810.3|6806.3|6810.6|6806.6|6806.8|6802.8|120
1650489000000|2022-04-20 21:10:00|6810.4|6806.4|6807.1|6803.1|6810.8|6806.8|6807|6803|191
1650489300000|2022-04-20 21:15:00|6807.3|6803.3|6807.6|6803.6|6809.4|6805.4|6807.1|6803.1|175
1650489600000|2022-04-20 21:20:00|6807.5|6803.5|6806.9|6802.9|6807.6|6803.6|6805.5|6801.5|166
1650489900000|2022-04-20 21:25:00|6807|6803|6807.7|6803.7|6808.7|6804.7|6806.5|6802.5|143
1650490200000|2022-04-20 21:30:00|6807.8|6803.8|6808.5|6804.5|6808.9|6804.9|6807.6|6803.6|147
1650490500000|2022-04-20 21:35:00|6808.7|6804.7|6808.9|6804.9|6808.9|6804.9|6807.4|6803.4|145
1650490800000|2022-04-20 21:40:00|6808.5|6804.5|6810|6806|6810.6|6806.6|6807.6|6803.8|176
1650491100000|2022-04-20 21:45:00|6810.1|6806.1|6809.3|6805.3|6813|6809|6808.6|6804.6|185
1650491400000|2022-04-20 21:50:00|6809.2|6805.2|6810.9|6806.9|6812.2|6808.2|6809|6805|164
1650491700000|2022-04-20 21:55:00|6810.8|6806.8|6809|6805|6811.5|6807.5|6808.1|6804.1|163
1650492000000|2022-04-20 22:00:00|6808.4|6804.4|6809|6805.2|6811|6807|6806.4|6802.4|370
1650492300000|2022-04-20 22:05:00|6809.2|6805.4|6809.2|6806.2|6810.9|6807.3|6807.7|6804.7|263
1650492600000|2022-04-20 22:10:00|6809.1|6806.1|6806.6|6803.6|6810|6807|6806.4|6803.4|159
1650492900000|2022-04-20 22:15:00|6806.2|6803.2|6804.9|6801.9|6806.4|6803.4|6804.6|6801.4|253
1650493200000|2022-04-20 22:20:00|6805.2|6802.2|6806.5|6803.5|6808.1|6805.1|6805.2|6802.2|267
1650493500000|2022-04-20 22:25:00|6806.4|6803.4|6806.8|6803.8|6807.6|6804.2|6806.1|6803.1|209
1650493800000|2022-04-20 22:30:00|6806.5|6803.5|6806.5|6803.5|6807.2|6804.1|6805.4|6802.4|165
1650494100000|2022-04-20 22:35:00|6806.6|6803.6|6807.2|6804.2|6807.6|6804.6|6806.2|6803.2|155
1650494400000|2022-04-20 22:40:00|6807|6804|6810.5|6806.5|6811.5|6808.9|6805.8|6801.8|366
1650494700000|2022-04-20 22:45:00|6810.7|6807.7|6779.3|6775.3|6811.8|6808.8|6777.3|6774.7|771
1650495000000|2022-04-20 22:50:00|6778.3|6775|6774.4|6771.4|6781.7|6778.7|6773.8|6770.8|585
1650495300000|2022-04-20 22:55:00|6774|6771|6773.6|6770.6|6775.7|6773.1|6767.8|6765.3|470
1650495600000|2022-04-20 23:00:00|6774.2|6771.2|6779|6776|6782.9|6780.6|6773.5|6770.5|410
1650495900000|2022-04-20 23:05:00|6778.9|6775.9|6780.6|6777.6|6782.1|6779.6|6776.8|6774.2|229
1650496200000|2022-04-20 23:10:00|6780.7|6777.7|6783|6780|6783|6780.6|6777.5|6775|167
1650496500000|2022-04-20 23:15:00|6782.3|6779.3|6783.7|6781.9|6785|6782.2|6779.4|6777|146
1650496800000|2022-04-20 23:20:00|6783.8|6782|6784.2|6781.2|6784.6|6782|6781.8|6779.1|179
1650497100000|2022-04-20 23:25:00|6784.3|6781.3|6785.4|6783.6|6785.5|6783.7|6783.8|6780.8|109
1650497400000|2022-04-20 23:30:00|6785.6|6783.8|6786.8|6785|6787.4|6785|6785.3|6783.1|209
1650497700000|2022-04-20 23:35:00|6786.7|6784.9|6784.6|6781.6|6787.9|6785.6|6782.6|6780.4|272
1650498000000|2022-04-20 23:40:00|6784.5|6781.5|6784.5|6782.7|6785.7|6783.4|6783.8|6781.5|231
1650498300000|2022-04-20 23:45:00|6784.4|6782.6|6783.8|6780.8|6784.5|6782.7|6782.5|6780|277
1650498600000|2022-04-20 23:50:00|6783.7|6780.7|6785|6783.2|6786|6784.2|6783.2|6780.7|201
1650498900000|2022-04-20 23:55:00|6784.9|6783.1|6783.1|6781.3|6785.8|6783.4|6782.9|6781.1|234
1650499200000|2022-04-21 00:00:00|6782.6|6780.8|6786.7|6784.9|6787.7|6785.9|6782.6|6780.8|349
1650499500000|2022-04-21 00:05:00|6786.8|6785|6783.7|6781.9|6790.1|6788.3|6783.3|6781.5|250
1650499800000|2022-04-21 00:10:00|6783.9|6782.1|6778.9|6777.1|6783.9|6782.1|6778.9|6777.1|254
1650500100000|2022-04-21 00:15:00|6778.8|6777|6776.3|6774.5|6779.6|6777.8|6776.1|6774.3|352
1650500400000|2022-04-21 00:20:00|6776.2|6774.4|6777.2|6775.4|6777.7|6775.7|6774.9|6773.1|300
1650500700000|2022-04-21 00:25:00|6777.3|6775.5|6776.9|6775.1|6777.6|6775.6|6775.3|6773.5|213
1650501000000|2022-04-21 00:30:00|6776.8|6775|6776.1|6774.3|6779|6776.3|6775.2|6773.4|336
1650501300000|2022-04-21 00:35:00|6776|6774.2|6776.4|6774.6|6779.8|6777.4|6775.1|6773.2|320
1650501600000|2022-04-21 00:40:00|6776.6|6774.8|6775.3|6773.5|6779.5|6777.2|6775.1|6773.3|268
1650501900000|2022-04-21 00:45:00|6775.6|6773.8|6775|6773.2|6778.7|6776.3|6774.1|6772.3|344
1650502200000|2022-04-21 00:50:00|6774.6|6772.8|6773|6770|6776.6|6774.8|6772.3|6769.9|392
1650502500000|2022-04-21 00:55:00|6772.9|6769.9|6778|6775|6778|6775.7|6772.9|6769.9|533
1650502800000|2022-04-21 01:00:00|6778.1|6775.1|6775.5|6772.5|6780.6|6778.2|6773.6|6771|429
1650503100000|2022-04-21 01:05:00|6775.7|6772.7|6776.4|6773.4|6776.9|6774.4|6772.6|6770.1|382
1650503400000|2022-04-21 01:10:00|6776.5|6773.5|6780.3|6778.5|6780.9|6778.6|6774.6|6772|365
1650503700000|2022-04-21 01:15:00|6780|6778.2|6780.3|6777.3|6785.4|6782.8|6778.6|6776.6|454
1650504000000|2022-04-21 01:20:00|6780.4|6777.4|6778.8|6775.8|6780.4|6777.8|6776.3|6773.8|391
1650504300000|2022-04-21 01:25:00|6778.7|6775.7|6776.6|6773.6|6779.7|6777.2|6775.7|6773.2|262
1650504600000|2022-04-21 01:30:00|6775.7|6773.9|6775.6|6773.8|6776.5|6774.7|6774.1|6772.3|390
1650504900000|2022-04-21 01:35:00|6775.7|6773.9|6777.8|6776|6778.8|6777|6775.6|6773.8|410
1650505200000|2022-04-21 01:40:00|6777.9|6776.1|6781.1|6779.3|6782|6780.2|6776.8|6775|318
1650505500000|2022-04-21 01:45:00|6781.2|6779.4|6784.7|6782.9|6784.9|6783.1|6780.7|6778.9|296
1650505800000|2022-04-21 01:50:00|6784.6|6782.8|6779.7|6777.9|6785.1|6783.3|6779.7|6777.9|318
1650506100000|2022-04-21 01:55:00|6779.8|6778|6780.6|6778.8|6782.4|6780.6|6779.7|6777.9|227
1650506400000|2022-04-21 02:00:00|6780.5|6778.7|6779.5|6777.7|6780.8|6779|6777|6775.2|281
1650506700000|2022-04-21 02:05:00|6779.6|6777.8|6781.8|6780|6782.6|6780.8|6778.6|6776.8|228
1650507000000|2022-04-21 02:10:00|6781.7|6779.9|6780.6|6778.8|6782.2|6780.4|6779.5|6777.7|259
1650507300000|2022-04-21 02:15:00|6780.7|6778.9|6782.6|6780.8|6783.4|6781.6|6780.6|6778.8|235
1650507600000|2022-04-21 02:20:00|6782.5|6780.7|6781|6779.2|6783.4|6781.4|6780.7|6778.9|255
1650507900000|2022-04-21 02:25:00|6781.1|6779.3|6780.1|6778.3|6781.7|6779.9|6780|6778.2|197
1650508200000|2022-04-21 02:30:00|6780|6778.2|6782|6780.2|6783|6781.2|6779|6777.2|260
1650508500000|2022-04-21 02:35:00|6781.9|6780.1|6779.6|6777.8|6782.5|6780.7|6779.6|6777.8|212
1650508800000|2022-04-21 02:40:00|6779.5|6777.7|6778.9|6777.1|6779.6|6777.8|6778|6776.2|164
1650509100000|2022-04-21 02:45:00|6778.8|6777|6777.2|6775.4|6778.8|6777|6776.9|6775.1|192
1650509400000|2022-04-21 02:50:00|6777.1|6775.3|6777.5|6775.7|6778|6776.2|6776.5|6774.7|195
1650509700000|2022-04-21 02:55:00|6777.3|6775.5|6776.4|6774.6|6777.6|6775.8|6774.8|6773|350
1650510000000|2022-04-21 03:00:00|6776.3|6774.5|6780.7|6778.9|6780.8|6779|6775.9|6774.1|326
1650510300000|2022-04-21 03:05:00|6780.6|6778.8|6782.2|6780.4|6782.7|6780.9|6780.5|6778.7|162
1650510600000|2022-04-21 03:10:00|6782.1|6780.3|6783.1|6781.3|6783.4|6781.6|6781.9|6780.1|261
1650510900000|2022-04-21 03:15:00|6783|6781.2|6781|6779.2|6783.6|6781.8|6781|6779.2|198
1650511200000|2022-04-21 03:20:00|6781.1|6779.3|6780.2|6778.4|6781.1|6779.3|6779.1|6777.3|252
1650511500000|2022-04-21 03:25:00|6780.3|6778.5|6780.6|6778.8|6781.2|6779.4|6779.4|6777.6|190
1650511800000|2022-04-21 03:30:00|6780.7|6778.9|6777.4|6775.6|6781.1|6779.3|6776.9|6775.1|270
1650512100000|2022-04-21 03:35:00|6777.3|6775.5|6778.8|6777|6778.9|6777.1|6776.8|6775|230
1650512400000|2022-04-21 03:40:00|6778.9|6777.1|6781.1|6779.3|6781.6|6779.8|6778|6776.2|187
1650512700000|2022-04-21 03:45:00|6781|6779.2|6779.5|6777.7|6781|6779.2|6779.4|6777.6|198
1650513000000|2022-04-21 03:50:00|6779.6|6777.8|6778.9|6777.1|6781.3|6779.5|6778.8|6777|213
1650513300000|2022-04-21 03:55:00|6778.8|6777|6780.9|6779.1|6780.9|6779.1|6777.3|6775.5|274
1650513600000|2022-04-21 04:00:00|6780.7|6778.9|6784.3|6782.5|6784.5|6782.7|6780.4|6778.6|283
1650513900000|2022-04-21 04:05:00|6784.4|6782.6|6782.7|6780.9|6785.2|6783.4|6782.6|6780.8|193
1650514200000|2022-04-21 04:10:00|6782.6|6780.8|6785.2|6783.4|6785.4|6783.6|6782|6780.2|206
1650514500000|2022-04-21 04:15:00|6785.3|6783.5|6788|6786.2|6788.7|6786.9|6785.3|6783.5|178
1650514800000|2022-04-21 04:20:00|6787.9|6786.1|6784.5|6782.7|6788.2|6786.4|6784.2|6782.4|185
1650515100000|2022-04-21 04:25:00|6784.4|6782.6|6787.2|6785.4|6788.3|6785.9|6784.4|6782.6|243
1650515400000|2022-04-21 04:30:00|6787.1|6785.3|6787.3|6785.5|6788|6786.2|6786.7|6784.9|243
1650515700000|2022-04-21 04:35:00|6787.2|6785.4|6786.1|6784.3|6787.2|6785.4|6785.7|6783.7|197
1650516000000|2022-04-21 04:40:00|6786|6784.2|6786.7|6784.9|6787|6785.2|6784.7|6782.9|229
1650516300000|2022-04-21 04:45:00|6786.8|6785|6784.5|6782.7|6786.8|6785|6783|6781.2|240
1650516600000|2022-04-21 04:50:00|6784.2|6782.4|6786.6|6784.8|6786.8|6785|6784.1|6782.1|188
1650516900000|2022-04-21 04:55:00|6786.5|6784.7|6790.3|6788.5|6790.7|6788.9|6786.5|6784.7|216
1650517200000|2022-04-21 05:00:00|6790.2|6788.4|6791.8|6790|6792.5|6790.7|6788.3|6786.2|308
1650517500000|2022-04-21 05:05:00|6792.1|6790.3|6788.7|6786.9|6792.6|6790.8|6788.6|6786.8|389
1650517800000|2022-04-21 05:10:00|6788.8|6787|6793.7|6791.9|6793.7|6791.9|6787.1|6785.3|386
1650518100000|2022-04-21 05:15:00|6794|6792.2|6795.2|6793.4|6795.3|6793.5|6792.9|6791.1|368
1650518400000|2022-04-21 05:20:00|6795.1|6793.3|6795.1|6793.3|6796.8|6795|6793.7|6791.9|306
1650518700000|2022-04-21 05:25:00|6795.2|6793.4|6795.6|6793.8|6795.9|6794.1|6793.6|6791.8|310
1650519000000|2022-04-21 05:30:00|6795.5|6793.7|6792.5|6790.7|6796.1|6794.3|6792.5|6790.7|309
1650519300000|2022-04-21 05:35:00|6792.6|6790.8|6791.2|6789.4|6793.6|6791.8|6790.5|6788.7|307
1650519600000|2022-04-21 05:40:00|6791.1|6789.3|6792.2|6790.4|6792.6|6790.8|6790.4|6788.6|313
1650519900000|2022-04-21 05:45:00|6792.3|6790.5|6795.8|6794|6795.9|6794.1|6790.9|6789.1|270
1650520200000|2022-04-21 05:50:00|6795.7|6793.9|6794|6792.2|6797.6|6795.8|6793.6|6791.8|282
1650520500000|2022-04-21 05:55:00|6794.1|6792.3|6788.6|6786.8|6795|6793.2|6788.6|6786.8|347
1650520800000|2022-04-21 06:00:00|6788.7|6786.9|6789.5|6787.7|6793.3|6791.4|6788.5|6786.7|380
1650521100000|2022-04-21 06:05:00|6789.4|6787.6|6789.4|6787.6|6790.9|6789.1|6787.2|6785.4|315
1650521400000|2022-04-21 06:10:00|6789.3|6787.5|6788|6786.2|6789.3|6787.5|6785.8|6784|335
1650521700000|2022-04-21 06:15:00|6788.1|6786.3|6791.1|6789.3|6791.7|6789.9|6786.5|6784.7|361
1650522000000|2022-04-21 06:20:00|6791.2|6789.4|6785.7|6783.9|6791.2|6789.4|6785.6|6783.8|327
1650522300000|2022-04-21 06:25:00|6785.8|6784|6789|6787.2|6789|6787.2|6783.9|6782.1|276
1650522600000|2022-04-21 06:30:00|6789.4|6787.6|6781.5|6779.7|6792.4|6789.9|6778.4|6775.8|582
1650522900000|2022-04-21 06:35:00|6781.4|6779.6|6785.3|6783.5|6786.1|6784.3|6781.3|6779.5|385
1650523200000|2022-04-21 06:40:00|6785.2|6783.4|6789.6|6787.8|6790.2|6788.4|6784.8|6783|413
1650523500000|2022-04-21 06:45:00|6789.7|6787.9|6789.1|6787.3|6791.4|6789.6|6787.7|6785.9|415
1650523800000|2022-04-21 06:50:00|6789|6787.2|6788.7|6786.9|6789.7|6787.9|6785.6|6783.8|372
1650524100000|2022-04-21 06:55:00|6788.6|6786.8|6788.7|6786.9|6790.5|6788.7|6787.7|6785.6|407
1650524400000|2022-04-21 07:00:00|6788.8|6787|6784.4|6782.6|6790.9|6789.1|6784.1|6782.3|495
1650524700000|2022-04-21 07:05:00|6784.3|6782.5|6784.1|6782.3|6784.5|6782.7|6781.1|6779.3|427
1650525000000|2022-04-21 07:10:00|6784|6782.2|6787.7|6785.9|6788.6|6786.8|6783.4|6781.6|477
1650525300000|2022-04-21 07:15:00|6787.6|6785.8|6791.3|6789.5|6794.4|6792.2|6787.6|6785.8|448
1650525600000|2022-04-21 07:20:00|6791.2|6789.4|6793.6|6791.8|6793.8|6792|6789.8|6788|419
1650525900000|2022-04-21 07:25:00|6793.7|6791.9|6793.3|6791.5|6794.4|6792.6|6791|6789.2|373
1650526200000|2022-04-21 07:30:00|6793.6|6791.8|6791.6|6789.8|6793.6|6791.8|6789.7|6787.9|430
1650526500000|2022-04-21 07:35:00|6791.5|6789.7|6792.4|6790.6|6794.9|6793.1|6791.5|6789.7|363
1650526800000|2022-04-21 07:40:00|6792.3|6790.5|6795.1|6793.3|6795.8|6794|6792.3|6790.5|381
1650527100000|2022-04-21 07:45:00|6795|6793.2|6795.6|6793.8|6796.8|6794.5|6794|6792|339
1650527400000|2022-04-21 07:50:00|6795.7|6793.9|6798.4|6796.6|6799|6797.2|6795.1|6793.3|389
1650527700000|2022-04-21 07:55:00|6798.5|6796.7|6804.2|6802.4|6804.8|6803|6798|6796|424
1650528000000|2022-04-21 08:00:00|6804.1|6802.3|6802.5|6800.7|6805.2|6803.4|6801.9|6800.1|400
1650528300000|2022-04-21 08:05:00|6802.3|6800.5|6796.7|6794.9|6802.5|6800.7|6793.6|6791.8|466
1650528600000|2022-04-21 08:10:00|6796.8|6795|6799.7|6797.9|6800.1|6798.3|6795.3|6793.4|417
1650528900000|2022-04-21 08:15:00|6799.8|6798|6800|6798.2|6800.5|6798.7|6796.9|6795.1|401
1650529200000|2022-04-21 08:20:00|6800.2|6798.4|6799.9|6798.1|6801.6|6799.8|6798.5|6796.7|356
1650529500000|2022-04-21 08:25:00|6799.8|6798|6795.3|6793.5|6799.8|6798|6795.2|6793.4|342
1650529800000|2022-04-21 08:30:00|6795.2|6793.4|6794.5|6792.7|6795.9|6794|6792.4|6790.6|560
1650530100000|2022-04-21 08:35:00|6794.4|6792.6|6796.4|6794.6|6797.9|6796.1|6794.4|6792.6|402
1650530400000|2022-04-21 08:40:00|6796.5|6794.7|6797.6|6795.8|6798.2|6796.4|6796.5|6794.7|323
1650530700000|2022-04-21 08:45:00|6797.9|6796.1|6800|6798.2|6800.5|6798.7|6797.5|6795.7|342
1650531000000|2022-04-21 08:50:00|6799.7|6797.9|6798.5|6796.7|6800.1|6798.3|6797.8|6796|327
1650531300000|2022-04-21 08:55:00|6798.9|6797.1|6798.9|6797.1|6799.4|6797.6|6796.8|6795|316
1650531600000|2022-04-21 09:00:00|6799|6797.2|6797.4|6795.6|6799.8|6798|6796.5|6794.7|336
1650531900000|2022-04-21 09:05:00|6797.2|6795.4|6796.6|6794.8|6798.5|6796.7|6796.4|6794.6|228
1650532200000|2022-04-21 09:10:00|6796.7|6794.9|6796.7|6794.9|6798.3|6796.5|6794.3|6792.5|274
1650532500000|2022-04-21 09:15:00|6796.8|6795|6797|6795.2|6799|6797.2|6795.8|6794|254
1650532800000|2022-04-21 09:20:00|6797.1|6795.3|6795.8|6794|6797.5|6795.7|6793.8|6792|245
1650533100000|2022-04-21 09:25:00|6795.7|6793.9|6795.3|6793.5|6795.9|6794.1|6792.8|6791|296
1650533400000|2022-04-21 09:30:00|6795.4|6793.6|6793.3|6791.5|6796.1|6794.3|6792.8|6791|270
1650533700000|2022-04-21 09:35:00|6793.4|6791.6|6791.2|6789.4|6793.8|6792|6789.7|6787.9|329
1650534000000|2022-04-21 09:40:00|6791.1|6789.3|6790.3|6788.5|6792|6790.2|6789.2|6787.4|285
1650534300000|2022-04-21 09:45:00|6790.2|6788.4|6789.5|6787.7|6790.4|6788.6|6788.6|6786.4|284
1650534600000|2022-04-21 09:50:00|6789.6|6787.8|6789.3|6787.5|6791.4|6789.1|6789|6787.2|251
1650534900000|2022-04-21 09:55:00|6789.2|6787.4|6788.4|6786.6|6789.4|6787.6|6787.6|6785.8|276
1650535200000|2022-04-21 10:00:00|6788.3|6786.5|6786.3|6784.5|6788.3|6786.5|6783.8|6781.3|409
1650535500000|2022-04-21 10:05:00|6786.4|6784.6|6790.9|6789.1|6792.1|6789.7|6786.3|6784.5|340
1650535800000|2022-04-21 10:10:00|6791.5|6788.5|6792|6789|6792.1|6789.7|6789.7|6787.2|293
1650536100000|2022-04-21 10:15:00|6792.2|6789.2|6790.4|6787.4|6792.3|6789.9|6789.6|6787.2|294
1650536400000|2022-04-21 10:20:00|6789.9|6788.1|6792.8|6791|6794|6792.2|6789.9|6788.1|303
1650536700000|2022-04-21 10:25:00|6792.7|6790.9|6792.5|6790.7|6793|6791.2|6791.4|6789.6|261
1650537000000|2022-04-21 10:30:00|6792.6|6790.8|6793|6791.2|6793.8|6792|6791.6|6789.8|294
1650537300000|2022-04-21 10:35:00|6792.6|6790.8|6794|6792.2|6795|6793.2|6792.5|6790.7|252
1650537600000|2022-04-21 10:40:00|6794.1|6792.3|6794.6|6792.8|6794.6|6792.8|6791.9|6790.1|287
1650537900000|2022-04-21 10:45:00|6794.5|6792.7|6794.9|6793.1|6796.1|6794.3|6794.2|6792.4|221
1650538200000|2022-04-21 10:50:00|6795|6793.2|6794.9|6793.1|6795.7|6793.9|6793.6|6791.8|208
1650538500000|2022-04-21 10:55:00|6794.8|6793|6793.9|6792.1|6795.2|6793.4|6792.6|6790.8|356
1650538800000|2022-04-21 11:00:00|6794|6792.2|6790.8|6789|6794.3|6792.5|6789.5|6787.7|322
1650539100000|2022-04-21 11:05:00|6790.9|6789.1|6786|6784.2|6791.1|6789.3|6784.4|6782.1|289
1650539400000|2022-04-21 11:10:00|6785.9|6784.1|6779.1|6777.3|6786.4|6784.6|6778.7|6776.5|399
1650539700000|2022-04-21 11:15:00|6779|6777.2|6780.5|6778.7|6783|6780.7|6779|6776.4|384
1650540000000|2022-04-21 11:20:00|6780.6|6778.8|6780.1|6778.3|6784.1|6781.8|6778.3|6776.5|348
1650540300000|2022-04-21 11:25:00|6779.9|6778.1|6783.4|6781.6|6784.1|6782.3|6779.3|6777.5|347
1650540600000|2022-04-21 11:30:00|6783.5|6781.7|6785.4|6783.6|6786.1|6784.2|6781.4|6779|380
1650540900000|2022-04-21 11:35:00|6785.3|6783.5|6784|6782.2|6787|6784.6|6783.6|6781.2|347
1650541200000|2022-04-21 11:40:00|6784.1|6782.3|6783.3|6780.3|6785.6|6783.2|6782.4|6779.9|352
1650541500000|2022-04-21 11:45:00|6783.4|6780.4|6783|6781.2|6784.1|6781.7|6780.8|6778.9|336
1650541800000|2022-04-21 11:50:00|6783.5|6781.7|6781|6779.2|6784.3|6782.3|6780.9|6779.1|331
1650542100000|2022-04-21 11:55:00|6780.9|6779.1|6777.6|6775.8|6781.1|6779.3|6777.2|6775.4|331
1650542400000|2022-04-21 12:00:00|6777.5|6775.7|6779.7|6777.9|6781.3|6779.5|6776.1|6774.3|383
1650542700000|2022-04-21 12:05:00|6779.8|6778|6782.5|6780.7|6783.3|6781.3|6779.1|6777.3|340
1650543000000|2022-04-21 12:10:00|6782.6|6780.8|6783.4|6781.6|6783.7|6781.8|6781|6778.6|264
1650543300000|2022-04-21 12:15:00|6783.2|6781.4|6784.8|6783|6785.7|6783.3|6782.4|6780|309
1650543600000|2022-04-21 12:20:00|6784.7|6782.9|6782.6|6780.8|6786.2|6783.9|6781.2|6779.4|275
1650543900000|2022-04-21 12:25:00|6782.5|6780.7|6783.9|6779.9|6784.7|6782.1|6781.6|6778.6|357
1650544200000|2022-04-21 12:30:00|6784.3|6780.3|6782.9|6779.9|6785.8|6782.5|6781.4|6778.3|453
1650544500000|2022-04-21 12:35:00|6782.3|6780.5|6789.4|6787.6|6789.6|6787.8|6782.3|6780.5|430
1650544800000|2022-04-21 12:40:00|6789.3|6787.5|6787.9|6786.1|6789.9|6788.1|6786.8|6785|383
1650545100000|2022-04-21 12:45:00|6787.8|6786|6787.5|6785.7|6788.8|6787|6786.1|6784.3|348
1650545400000|2022-04-21 12:50:00|6787.6|6785.8|6787|6785.2|6787.6|6785.8|6784.1|6782.3|316
1650545700000|2022-04-21 12:55:00|6787.1|6785.3|6785.8|6784|6788.1|6786.3|6785|6782.5|375
1650546000000|2022-04-21 13:00:00|6785.7|6783.9|6788.1|6786.3|6789.1|6787.3|6785.2|6783.4|426
1650546300000|2022-04-21 13:05:00|6788.2|6786.4|6787.9|6786.1|6792|6790.2|6787|6785.2|430
1650546600000|2022-04-21 13:10:00|6787.8|6786|6791|6789.2|6791.7|6789.6|6786.9|6785.1|401
1650546900000|2022-04-21 13:15:00|6791.5|6789.7|6791.2|6789.4|6792.7|6790.9|6790.5|6788.7|363
1650547200000|2022-04-21 13:20:00|6791|6789.2|6792.4|6790.6|6792.5|6790.7|6788.3|6786.5|375
1650547500000|2022-04-21 13:25:00|6792.6|6790.8|6791.5|6789.7|6796.1|6794.3|6791.1|6789.3|436
1650547800000|2022-04-21 13:30:00|6791.6|6789.8|6788.5|6786.7|6792.4|6790.6|6788.4|6786.6|363
1650548100000|2022-04-21 13:35:00|6788.6|6786.8|6784.6|6782.8|6790.4|6788.6|6783.9|6782|339
1650548400000|2022-04-21 13:40:00|6785.2|6783.4|6788|6786.2|6789.2|6787.2|6785.2|6783.1|333
1650548700000|2022-04-21 13:45:00|6787.8|6786|6783.2|6781.4|6787.9|6786.1|6781.7|6779.9|339
1650549000000|2022-04-21 13:50:00|6783.9|6782.1|6782|6780.2|6785.4|6783.6|6781.4|6779.1|258
1650549300000|2022-04-21 13:55:00|6783.1|6780.1|6775|6772|6783.5|6781.7|6773.4|6770.8|427
1650549600000|2022-04-21 14:00:00|6774.9|6771.9|6777|6775.2|6778.4|6776.6|6772.6|6770.8|458
1650549900000|2022-04-21 14:05:00|6777.2|6775.4|6774.1|6772.3|6777.8|6776|6773.3|6771.2|343
1650550200000|2022-04-21 14:10:00|6774|6772.2|6773.2|6771.4|6776.7|6774.9|6772.7|6770.9|346
1650550500000|2022-04-21 14:15:00|6773.1|6771.3|6771.4|6769.6|6776.9|6775.1|6771.1|6769.3|287
1650550800000|2022-04-21 14:20:00|6771.3|6769.5|6767.4|6765.6|6771.9|6770.1|6766.5|6764.7|300
1650551100000|2022-04-21 14:25:00|6767.2|6765.4|6769.7|6767.9|6772|6769.6|6767|6765.2|361
1650551400000|2022-04-21 14:30:00|6769.9|6768.1|6764.4|6762.6|6771.4|6769.2|6764.1|6762.3|386
1650551700000|2022-04-21 14:35:00|6764.3|6762.5|6763.6|6761.8|6764.6|6762.8|6761.1|6758.8|437
1650552000000|2022-04-21 14:40:00|6763.7|6761.9|6763.9|6762.1|6764.8|6762.4|6758.8|6756.4|365
1650552300000|2022-04-21 14:45:00|6764.1|6762.3|6756|6754.2|6764.7|6762.4|6756|6754.2|413
1650552600000|2022-04-21 14:50:00|6756.1|6754.3|6752|6750.2|6756.6|6754.3|6751.4|6749.2|317
1650552900000|2022-04-21 14:55:00|6751.8|6750|6752.9|6751.1|6755|6753.2|6751.5|6749.7|319
1650553200000|2022-04-21 15:00:00|6752.7|6750.9|6752.2|6750.4|6755.9|6754.1|6751.8|6750|370
1650553500000|2022-04-21 15:05:00|6751.7|6749.9|6753.7|6751.9|6754.7|6752.9|6749.4|6747.6|336
1650553800000|2022-04-21 15:10:00|6753.6|6751.8|6754.5|6752.7|6757.2|6755.4|6753.6|6751.8|323
1650554100000|2022-04-21 15:15:00|6754.6|6752.8|6754.6|6752.8|6756.7|6754.9|6754.1|6752.3|269
1650554400000|2022-04-21 15:20:00|6754.5|6752.7|6746.8|6745|6755.6|6753.8|6746|6744.2|417
1650554700000|2022-04-21 15:25:00|6747|6745.2|6747.9|6746.1|6749.6|6747.8|6747|6745.2|288
1650555000000|2022-04-21 15:30:00|6747.8|6746|6744.6|6742.8|6750.4|6748.6|6742.5|6740.7|407
1650555300000|2022-04-21 15:35:00|6744.5|6742.7|6742.9|6741.1|6747.4|6745.6|6742.1|6740.3|374
1650555600000|2022-04-21 15:40:00|6742.7|6740.9|6736.4|6734.6|6743.5|6741.7|6735.6|6733.8|393
1650555900000|2022-04-21 15:45:00|6736.5|6734.7|6738.3|6736.5|6738.3|6736.5|6734.2|6732.4|334
1650556200000|2022-04-21 15:50:00|6738.4|6736.6|6737.4|6735.6|6742.7|6740.9|6736.9|6735.1|391
1650556500000|2022-04-21 15:55:00|6737.5|6735.7|6738.4|6736.6|6739.1|6737.3|6734.5|6732.7|355
1650556800000|2022-04-21 16:00:00|6738.5|6736.7|6739.3|6737.5|6741.6|6739.8|6737.9|6736.1|330
1650557100000|2022-04-21 16:05:00|6739.2|6737.4|6738.2|6736.4|6741.5|6739.7|6737.1|6735.3|293
1650557400000|2022-04-21 16:10:00|6738.5|6736.7|6736.1|6734.3|6739|6737.2|6735.3|6733.5|318
1650557700000|2022-04-21 16:15:00|6736.2|6734.4|6735.8|6734|6737.4|6735.6|6735|6733.2|297
1650558000000|2022-04-21 16:20:00|6735.7|6733.9|6734.1|6732.3|6738.4|6736.6|6734.1|6732.3|364
1650558300000|2022-04-21 16:25:00|6734.2|6732.4|6734.1|6732.3|6735.1|6733.3|6731.5|6729.7|319
1650558600000|2022-04-21 16:30:00|6734.5|6732.7|6740|6738.2|6740.5|6738.7|6733.4|6731.6|272
1650558900000|2022-04-21 16:35:00|6739.9|6738.1|6739.1|6737.3|6740.4|6738.6|6737.5|6735.7|292
1650559200000|2022-04-21 16:40:00|6739.4|6737.6|6739.7|6737.9|6742.6|6740.8|6738.1|6736.3|338
1650559500000|2022-04-21 16:45:00|6739.6|6737.8|6735.7|6733.9|6740.1|6738.3|6735.6|6733.8|321
1650559800000|2022-04-21 16:50:00|6735.9|6734.1|6732|6730.2|6735.9|6734.1|6731.4|6729.6|257
1650560100000|2022-04-21 16:55:00|6732.1|6730.3|6730.9|6729.1|6733|6731.2|6730.8|6729|195
1650560400000|2022-04-21 17:00:00|6731|6729.2|6732.2|6730.4|6733.3|6731.5|6729.5|6727.7|289
1650560700000|2022-04-21 17:05:00|6732.1|6730.3|6734.1|6732.3|6734.1|6732.3|6730.6|6728.8|260
1650561000000|2022-04-21 17:10:00|6734.2|6732.4|6736.8|6735|6737.7|6735.9|6733.6|6731.8|297
1650561300000|2022-04-21 17:15:00|6736.7|6734.9|6733.6|6731.8|6736.7|6734.9|6727.9|6725.5|361
1650561600000|2022-04-21 17:20:00|6733.1|6731.3|6741.3|6739.5|6742.7|6740.7|6732.6|6730.8|473
1650561900000|2022-04-21 17:25:00|6741.2|6739.4|6741.8|6740|6742.1|6740.3|6736.2|6734.4|380
1650562200000|2022-04-21 17:30:00|6741.7|6739.9|6738.6|6736.8|6743.6|6741.8|6737.7|6735.9|371
1650562500000|2022-04-21 17:35:00|6738.5|6736.7|6739|6737.2|6740.3|6738.5|6736.2|6734.4|384
1650562800000|2022-04-21 17:40:00|6738.6|6736.8|6737.1|6735.3|6741.2|6739.4|6736.7|6734.9|370
1650563100000|2022-04-21 17:45:00|6737.3|6735.5|6738.8|6737|6739.7|6737.9|6735.2|6733.2|368
1650563400000|2022-04-21 17:50:00|6739.1|6737.3|6739.4|6737.6|6740.2|6738.4|6738|6736.1|317
1650563700000|2022-04-21 17:55:00|6739.5|6737.7|6737.3|6735.5|6743.4|6741.6|6737.3|6735.5|382
1650564000000|2022-04-21 18:00:00|6737.1|6735.3|6735.5|6733.7|6739.1|6736.9|6733.7|6731.4|352
1650564300000|2022-04-21 18:05:00|6735.4|6733.6|6731.6|6729.8|6737.9|6735.5|6731|6729.2|305
1650564600000|2022-04-21 18:10:00|6731.7|6729.9|6731.5|6729.7|6733.3|6731.5|6730.6|6728.5|321
1650564900000|2022-04-21 18:15:00|6731.6|6729.8|6729.9|6728.1|6732.5|6730.7|6729.5|6727.5|319
1650565200000|2022-04-21 18:20:00|6730|6728.2|6731.6|6729.8|6732.7|6730.9|6729.8|6728|260
1650565500000|2022-04-21 18:25:00|6731.7|6729.9|6731.1|6729.3|6734.2|6731.8|6731.1|6729.3|307
1650565800000|2022-04-21 18:30:00|6731|6729.2|6737|6735.2|6737.1|6735.3|6730.6|6728.4|342
1650566100000|2022-04-21 18:35:00|6737.1|6735.3|6733.4|6731.6|6738|6736.2|6733.3|6731.5|320
1650566400000|2022-04-21 18:40:00|6733.8|6732|6733|6731.2|6734.8|6733|6732.9|6730.8|344
1650566700000|2022-04-21 18:45:00|6733.1|6731.3|6733.6|6731.8|6734.8|6733|6732.7|6730.9|286
1650567000000|2022-04-21 18:50:00|6733.5|6731.7|6734.7|6732.9|6735.4|6733.6|6731.7|6729.9|260
1650567300000|2022-04-21 18:55:00|6735|6733.2|6734|6730.7|6735.7|6733.9|6732.9|6730.7|308
1650567600000|2022-04-21 19:00:00|6733.7|6730.2|6731.9|6730.1|6734.3|6731|6730.4|6728.2|287
1650567900000|2022-04-21 19:05:00|6732|6730.2|6732.3|6730.5|6734.1|6732.3|6732|6730.2|196
1650568200000|2022-04-21 19:10:00|6732.5|6730.7|6729.8|6728|6732.6|6730.8|6729|6727.2|298
1650568500000|2022-04-21 19:15:00|6729.9|6728.1|6731.6|6729.8|6732.4|6730.2|6729.2|6727.1|280
1650568800000|2022-04-21 19:20:00|6731.5|6729.7|6733.4|6731.6|6733.9|6731.6|6730.6|6728.8|216
1650569100000|2022-04-21 19:25:00|6733.3|6731.5|6736|6733|6736.1|6734.2|6731.6|6729.5|276
1650569400000|2022-04-21 19:30:00|6735.2|6733.4|6734.1|6732.3|6735.4|6733.4|6734|6731.5|240
1650569700000|2022-04-21 19:35:00|6734|6732.2|6732.5|6730.7|6734.1|6732.3|6730.1|6728.3|251
1650570000000|2022-04-21 19:40:00|6732.6|6730.8|6733|6731.2|6733.8|6731.7|6732.2|6730.1|290
1650570300000|2022-04-21 19:45:00|6733.2|6731.4|6732.7|6729.7|6733.7|6731.5|6730.3|6728.5|282
1650570600000|2022-04-21 19:50:00|6732.8|6729.8|6734.2|6732.4|6736.4|6734|6732.8|6729.8|297
1650570900000|2022-04-21 19:55:00|6734.1|6732.3|6734.2|6732.4|6736.3|6734|6733.7|6731.9|292
1650571200000|2022-04-21 20:00:00|6734.6|6732.8|6735.4|6733.6|6736.4|6734.6|6733.8|6731.4|279
1650571500000|2022-04-21 20:05:00|6735.6|6733.8|6735.2|6733.4|6736.4|6734.4|6734.4|6732.3|207
1650571800000|2022-04-21 20:10:00|6735.1|6733.3|6737.7|6735.9|6739.2|6736.9|6735|6733.1|216
1650572100000|2022-04-21 20:15:00|6737.8|6736|6739.2|6737.4|6739.9|6737.9|6737.8|6735.6|209
1650572400000|2022-04-21 20:20:00|6739.1|6737.3|6738.8|6735.8|6739.3|6737.4|6737.6|6735.2|158
1650572700000|2022-04-21 20:25:00|6738.9|6735.9|6738.6|6736.8|6739.3|6737.4|6738.1|6735.8|189
1650573000000|2022-04-21 20:30:00|6738.5|6736.7|6735.8|6734|6738.6|6736.7|6735.2|6733.4|128
1650573300000|2022-04-21 20:35:00|6735.7|6733.9|6737|6735.2|6738.3|6736.1|6734.4|6732.6|188
1650573600000|2022-04-21 20:40:00|6736.9|6735.1|6734.7|6731.7|6737.1|6735.3|6733.5|6731.1|122
1650573900000|2022-04-21 20:45:00|6734.8|6731.8|6733|6731.2|6735.1|6732.6|6732.7|6730.5|152
1650574200000|2022-04-21 20:50:00|6733.1|6731.3|6734.8|6731.8|6735.1|6732.1|6732.5|6730.3|179
1650574500000|2022-04-21 20:55:00|6734.9|6731.9|6747.1|6743.1|6747.6|6743.6|6733.1|6729.7|379
1650574800000|2022-04-21 21:00:00|6743.6|6739.6|6736.2|6732.2|6750.5|6746.5|6734.5|6730.5|64
1650575100000|2022-04-21 21:05:00|6735.1|6731.1|6735.2|6731.2|6736|6732|6734.6|6730.6|81
1650575400000|2022-04-21 21:10:00|6735|6731|6735|6731|6735.7|6731.8|6734.7|6730.7|83
1650575700000|2022-04-21 21:15:00|6734.8|6730.8|6734.5|6730.5|6735.6|6731.8|6734.5|6730.5|83
1650576000000|2022-04-21 21:20:00|6734.7|6730.7|6736|6732|6744|6740|6732.7|6728.7|181
1650576300000|2022-04-21 21:25:00|6736.1|6732.1|6735.7|6731.7|6736.4|6732.4|6734.9|6730.9|170
1650576600000|2022-04-21 21:30:00|6736|6732|6735.7|6731.7|6736.2|6732.2|6735.1|6731.1|162
1650576900000|2022-04-21 21:35:00|6735.8|6731.8|6736.9|6733.1|6737.3|6733.5|6735.3|6731.3|135
1650577200000|2022-04-21 21:40:00|6737|6733|6737|6733|6737.4|6733.9|6736.4|6732.9|119
1650577500000|2022-04-21 21:45:00|6737.2|6733.2|6737|6733|6737.4|6733.8|6735.8|6731.8|138
1650577800000|2022-04-21 21:50:00|6737.2|6733.4|6736|6732.1|6737.4|6734.1|6735.2|6731.5|153
1650578100000|2022-04-21 21:55:00|6736.1|6732.2|6736|6732|6737.4|6733.5|6734.6|6730.6|218
1650578400000|2022-04-21 22:00:00|6736.1|6732.1|6736.3|6733.3|6737.6|6734.6|6735.9|6731.9|374
1650578700000|2022-04-21 22:05:00|6736.1|6733.1|6736.2|6733.2|6737.5|6734.5|6735.5|6732.9|176
1650579000000|2022-04-21 22:10:00|6736.3|6733.3|6733.4|6730.4|6736.7|6733.7|6732.1|6729.1|290
1650579300000|2022-04-21 22:15:00|6733|6730|6734.3|6731.3|6735.2|6732|6732.1|6729.1|210
1650579600000|2022-04-21 22:20:00|6734.1|6731.1|6734.4|6731.4|6735.9|6732.9|6733.5|6730.5|163
1650579900000|2022-04-21 22:25:00|6734.3|6731.3|6732.6|6729.6|6735.3|6732.3|6732.2|6729.2|193
1650580200000|2022-04-21 22:30:00|6732.9|6729.9|6734|6731|6734.9|6731.9|6732.4|6729.4|186
1650580500000|2022-04-21 22:35:00|6734.2|6731.2|6733.6|6730.6|6734.7|6731.7|6732.4|6729.4|163
1650580800000|2022-04-21 22:40:00|6733.5|6730.5|6734.2|6731.2|6734.2|6731.2|6733|6730|76
1650581100000|2022-04-21 22:45:00|6734.1|6731.1|6736.3|6733.3|6736.3|6733.3|6733.5|6730.5|152
1650581400000|2022-04-21 22:50:00|6736.2|6733.2|6736.7|6733.7|6737.3|6734.3|6735.7|6732.5|110
1650581700000|2022-04-21 22:55:00|6736.8|6733.8|6735.6|6732.6|6737|6734|6734.8|6731.8|147
1650582000000|2022-04-21 23:00:00|6735.7|6732.7|6734.5|6731.5|6738.1|6736|6732.3|6729.6|285
1650582300000|2022-04-21 23:05:00|6734.6|6731.6|6732.5|6729.5|6734.6|6731.6|6730|6727.4|250
1650582600000|2022-04-21 23:10:00|6732.6|6729.6|6731.5|6728.5|6733.1|6730.5|6730.6|6728.4|213
1650582900000|2022-04-21 23:15:00|6731.4|6728.4|6731.2|6729.4|6732.9|6731.1|6730.4|6728|188
1650583200000|2022-04-21 23:20:00|6731.5|6729.7|6732.1|6730.3|6732.3|6730.5|6730|6728.2|226
1650583500000|2022-04-21 23:25:00|6732.2|6730.4|6730|6727|6733.2|6731.2|6729.8|6726.8|217
1650583800000|2022-04-21 23:30:00|6730.1|6727.1|6729.3|6727.5|6730.6|6727.7|6728.6|6726.7|162
1650584100000|2022-04-21 23:35:00|6729.4|6727.6|6726.7|6724.9|6729.8|6728|6726.4|6724.6|227
1650584400000|2022-04-21 23:40:00|6726.6|6724.8|6728|6725|6728|6726|6726.1|6724.3|154
1650584700000|2022-04-21 23:45:00|6727.9|6724.9|6729.3|6727.5|6730.6|6728.8|6726.8|6724.6|264
1650585000000|2022-04-21 23:50:00|6729.2|6727.4|6726.2|6724.4|6730.1|6728.3|6725.9|6724.1|277
1650585300000|2022-04-21 23:55:00|6726.1|6724.3|6722.7|6720.9|6726.2|6724.4|6722.5|6720.7|280
1650585600000|2022-04-22 00:00:00|6723.1|6721.3|6724.6|6722.8|6725.1|6723.3|6720.2|6718.4|415
1650585900000|2022-04-22 00:05:00|6724.5|6722.7|6727|6725.2|6728.4|6726.6|6724.5|6722.7|309
1650586200000|2022-04-22 00:10:00|6726.8|6725|6726.6|6724.8|6727.2|6725.4|6722.9|6721.1|301
1650586500000|2022-04-22 00:15:00|6726.7|6724.9|6725.1|6723.3|6727.6|6725.8|6724.3|6722.5|281
1650586800000|2022-04-22 00:20:00|6725|6723.2|6723.4|6721.6|6726.1|6724.3|6723.4|6721.6|286
1650587100000|2022-04-22 00:25:00|6723.3|6721.5|6720.4|6718.6|6723.4|6721.6|6720.3|6718.5|257
1650587400000|2022-04-22 00:30:00|6720.3|6718.5|6723.3|6721.5|6725.1|6723.3|6719.1|6717.3|345
1650587700000|2022-04-22 00:35:00|6723.2|6721.4|6720.7|6718.9|6723.8|6722|6720.4|6718.6|322
1650588000000|2022-04-22 00:40:00|6720.8|6719|6720.8|6719|6722.8|6721|6719.6|6717.8|398
1650588300000|2022-04-22 00:45:00|6720.9|6719.1|6720.8|6719|6721.4|6719.6|6719.3|6717.5|350
1650588600000|2022-04-22 00:50:00|6720.9|6719.1|6717.8|6716|6720.9|6719.1|6717.7|6715.9|449
1650588900000|2022-04-22 00:55:00|6717.7|6715.9|6719.7|6717.9|6721.1|6719.3|6717.7|6715.9|414
1650589200000|2022-04-22 01:00:00|6719.8|6718|6718.5|6716.7|6721.5|6719.7|6718.5|6716.7|372
1650589500000|2022-04-22 01:05:00|6718.6|6716.8|6724.7|6722.9|6725.3|6723.5|6717.8|6716|342
1650589800000|2022-04-22 01:10:00|6724.6|6722.8|6722.5|6720.7|6726.7|6724.3|6720.7|6718.9|400
1650590100000|2022-04-22 01:15:00|6722.4|6720.6|6725.2|6723.4|6727.2|6725.3|6722.4|6720.6|395
1650590400000|2022-04-22 01:20:00|6725.3|6723.5|6724.7|6722.9|6726.1|6724.3|6723.6|6721.6|283
1650590700000|2022-04-22 01:25:00|6724.8|6723|6722.7|6720.9|6726.1|6724.3|6722.7|6720.9|323
1650591000000|2022-04-22 01:30:00|6722.8|6721|6724.5|6722.7|6725.1|6723.3|6721.2|6719.4|381
1650591300000|2022-04-22 01:35:00|6724.6|6722.8|6720.7|6718.9|6727.3|6725.5|6720.7|6718.9|376
1650591600000|2022-04-22 01:40:00|6720.8|6719|6718.3|6716.5|6721.4|6719.6|6718.1|6716.3|310
1650591900000|2022-04-22 01:45:00|6718.2|6716.4|6715.2|6713.4|6718.3|6716.5|6710.2|6707.8|491
1650592200000|2022-04-22 01:50:00|6715.3|6713.5|6717.2|6715.4|6717.2|6715.4|6713.8|6712|399
1650592500000|2022-04-22 01:55:00|6717.1|6715.3|6718.3|6716.5|6718.4|6716.6|6716.2|6714.4|297
1650592800000|2022-04-22 02:00:00|6718.2|6716.4|6718.9|6717.1|6719.3|6717.5|6716.2|6714.4|459
1650593100000|2022-04-22 02:05:00|6718.8|6717|6716.7|6714.9|6719.2|6717.4|6716.3|6714.5|298
1650593400000|2022-04-22 02:10:00|6716.6|6714.8|6715|6713.2|6717.4|6715.6|6714.2|6712.4|328
1650593700000|2022-04-22 02:15:00|6715.1|6713.3|6713.8|6712|6716.2|6714.4|6713.7|6711.9|300
1650594000000|2022-04-22 02:20:00|6713.7|6711.9|6710.8|6709|6713.9|6712.1|6710.3|6708.5|274
1650594300000|2022-04-22 02:25:00|6710.9|6709.1|6712|6710.2|6713|6711.2|6710.7|6708.7|222
1650594600000|2022-04-22 02:30:00|6711.9|6710.1|6709.8|6708|6712.1|6710.3|6709.5|6707.7|238
1650594900000|2022-04-22 02:35:00|6709.7|6707.9|6712.4|6710.6|6714.7|6712.6|6709.7|6707.9|214
1650595200000|2022-04-22 02:40:00|6712.5|6710.7|6711.8|6710|6712.6|6710.8|6709.1|6707.3|273
1650595500000|2022-04-22 02:45:00|6711.9|6710.1|6712.2|6710.4|6714.2|6712.4|6709.1|6707.3|385
1650595800000|2022-04-22 02:50:00|6712.1|6710.3|6714.8|6713|6714.9|6713.1|6711.4|6709.6|403
1650596100000|2022-04-22 02:55:00|6714.2|6712.4|6713.5|6711.7|6715.5|6713.7|6713.2|6711.4|352
1650596400000|2022-04-22 03:00:00|6713.4|6711.6|6703.1|6701.3|6713.7|6711.9|6701|6698.9|484
1650596700000|2022-04-22 03:05:00|6703|6701.2|6705.6|6703.8|6705.8|6704|6702.7|6700.9|416
1650597000000|2022-04-22 03:10:00|6705.7|6703.9|6706|6704.2|6707.5|6705.7|6704.8|6703|306
1650597300000|2022-04-22 03:15:00|6705.9|6704.1|6705.3|6703.5|6707.7|6705.9|6704.9|6703.1|396
1650597600000|2022-04-22 03:20:00|6705.4|6703.6|6701.7|6699.9|6707.2|6705.4|6701.4|6699.6|244
1650597900000|2022-04-22 03:25:00|6701.4|6699.6|6703.1|6701.3|6704.5|6702.7|6700.1|6698.3|312
1650598200000|2022-04-22 03:30:00|6703.2|6701.4|6703.5|6701.7|6704.6|6702.8|6703.1|6701.3|251
1650598500000|2022-04-22 03:35:00|6703.6|6701.8|6703.8|6702|6705.6|6703.8|6703|6701.2|225
1650598800000|2022-04-22 03:40:00|6703.9|6702.1|6705.1|6703.3|6705.7|6703.9|6702.7|6700.9|251
1650599100000|2022-04-22 03:45:00|6705|6703.2|6701.9|6700.1|6705.8|6704|6701.3|6699.5|252
1650599400000|2022-04-22 03:50:00|6702|6700.2|6702.6|6700.8|6703.2|6701.4|6700.4|6698.6|194
1650599700000|2022-04-22 03:55:00|6702.7|6700.9|6702.5|6700.7|6703.6|6701.8|6701.7|6699.9|184
1650600000000|2022-04-22 04:00:00|6702.7|6700.9|6699.8|6698|6703.5|6701.1|6699.7|6697.9|208
1650600300000|2022-04-22 04:05:00|6699.5|6697.7|6701|6699.2|6701.8|6700|6699.5|6697.7|181
1650600600000|2022-04-22 04:10:00|6701.1|6699.3|6693.2|6691.4|6701.1|6699.3|6693|6691.2|231
1650600900000|2022-04-22 04:15:00|6693.3|6691.5|6696|6694.2|6697.5|6695.7|6693.2|6691.4|309
1650601200000|2022-04-22 04:20:00|6696.1|6694.3|6700.4|6697.4|6703|6700.6|6696|6694.2|430
1650601500000|2022-04-22 04:25:00|6700.6|6697.6|6697.3|6695.5|6700.8|6697.9|6697.2|6695.4|336
1650601800000|2022-04-22 04:30:00|6697.6|6695.8|6696.4|6694.6|6698|6696.2|6695.7|6693.9|268
1650602100000|2022-04-22 04:35:00|6696.5|6694.7|6695.9|6694.1|6697.6|6695.8|6695.3|6693.5|310
1650602400000|2022-04-22 04:40:00|6695.8|6694|6696.9|6695.1|6697|6695.2|6694.2|6692.4|262
1650602700000|2022-04-22 04:45:00|6696.8|6695|6698.7|6696.9|6698.8|6697|6695.9|6693.5|259
1650603000000|2022-04-22 04:50:00|6698.8|6697|6698.3|6696.5|6700.2|6698.1|6697.8|6696|230
1650603300000|2022-04-22 04:55:00|6698.2|6696.4|6699|6697.2|6700.3|6698.5|6698.2|6696.4|240
1650603600000|2022-04-22 05:00:00|6699.1|6697.3|6700.4|6698.6|6701.8|6700|6698.7|6696.9|317
1650603900000|2022-04-22 05:05:00|6700.3|6698.5|6700.4|6698.6|6701.6|6699.8|6699.1|6697.3|368
1650604200000|2022-04-22 05:10:00|6700.5|6698.7|6695.1|6693.3|6700.8|6699|6695.1|6693|353
1650604500000|2022-04-22 05:15:00|6695.3|6693.5|6696|6694.2|6698.2|6696.4|6695|6693.2|322
1650604800000|2022-04-22 05:20:00|6695.9|6694.1|6691.7|6689.9|6696.2|6694.4|6691.5|6689.7|280
1650605100000|2022-04-22 05:25:00|6691.6|6689.8|6691.6|6689.8|6692.6|6690.8|6690.4|6688.6|289
1650605400000|2022-04-22 05:30:00|6691.5|6689.7|6690.8|6689|6692.2|6689.9|6688.1|6686.3|379
1650605700000|2022-04-22 05:35:00|6690.9|6689.1|6693.1|6691.3|6694.7|6692.3|6689.6|6687.8|419
1650606000000|2022-04-22 05:40:00|6693|6691.2|6693.3|6691.5|6695.5|6693.7|6692.9|6691.1|313
1650606300000|2022-04-22 05:45:00|6693.4|6691.6|6692.3|6690.5|6693.5|6691.7|6691.1|6689.3|312
1650606600000|2022-04-22 05:50:00|6692|6690.2|6695|6693.2|6696.1|6693.5|6691.6|6689.5|319
1650606900000|2022-04-22 05:55:00|6694.9|6693.1|6695.1|6693.3|6695.9|6693.9|6692.6|6690.8|413
1650607200000|2022-04-22 06:00:00|6695|6693.2|6699.6|6697.8|6701|6699.2|6692.6|6690.6|525
1650607500000|2022-04-22 06:05:00|6699.8|6698|6699.5|6697.7|6703.7|6701.9|6697.7|6695.7|533
1650607800000|2022-04-22 06:10:00|6699.6|6697.8|6698.9|6697.1|6703.2|6701.4|6698.8|6697|475
1650608100000|2022-04-22 06:15:00|6699|6697.2|6697.3|6695.5|6700|6698.2|6696.6|6694.8|466
1650608400000|2022-04-22 06:20:00|6697.2|6695.4|6693.9|6692.1|6697.8|6696|6692|6690.2|456
1650608700000|2022-04-22 06:25:00|6693.8|6692|6695.1|6693.3|6695.3|6693.5|6692|6690.1|391
1650609000000|2022-04-22 06:30:00|6694.9|6693.1|6691|6689.2|6695.7|6693.9|6690.8|6689|380
1650609300000|2022-04-22 06:35:00|6690.9|6689.1|6693.9|6692.1|6694.8|6693|6690.4|6688.6|412
1650609600000|2022-04-22 06:40:00|6693.8|6692|6691.4|6689.6|6695.4|6693.5|6690.9|6689.1|379
1650609900000|2022-04-22 06:45:00|6691.5|6689.7|6690|6688.2|6692.5|6690.7|6689.7|6687.7|396
1650610200000|2022-04-22 06:50:00|6689.9|6688.1|6683.8|6682|6691|6688.7|6679.5|6677.4|495
1650610500000|2022-04-22 06:55:00|6684.2|6682.4|6682.9|6681.1|6686.9|6685.1|6682.9|6681.1|539
1650610800000|2022-04-22 07:00:00|6683|6681.2|6686.1|6684.3|6686.4|6684.6|6682.9|6680.5|536
1650611100000|2022-04-22 07:05:00|6686.2|6684.4|6688.2|6686.4|6689.3|6687.5|6684.4|6682.6|539
1650611400000|2022-04-22 07:10:00|6688|6686.2|6682.1|6680.3|6690.7|6688.9|6682|6680.2|515
1650611700000|2022-04-22 07:15:00|6682|6680.2|6681.7|6679.9|6684.3|6682.5|6679.2|6677.4|530
1650612000000|2022-04-22 07:20:00|6681.8|6680|6682.2|6680.4|6683.8|6682|6679.4|6677.6|534
1650612300000|2022-04-22 07:25:00|6682.3|6680.5|6680.4|6678.6|6684|6682.2|6680.4|6678.6|426
1650612600000|2022-04-22 07:30:00|6680.7|6678.9|6687.2|6685.4|6688.5|6686.7|6680.4|6678.6|505
1650612900000|2022-04-22 07:35:00|6687.3|6685.5|6688.6|6686.8|6688.9|6687.1|6684.8|6683|505
1650613200000|2022-04-22 07:40:00|6688.5|6686.7|6688.1|6686.3|6689.9|6688.1|6686.5|6684.7|407
1650613500000|2022-04-22 07:45:00|6688.2|6686.4|6687.4|6685.6|6690.1|6688.3|6687|6685.2|428
1650613800000|2022-04-22 07:50:00|6687.5|6685.7|6687.8|6686|6688.3|6686.5|6685.2|6683.4|445
1650614100000|2022-04-22 07:55:00|6688|6686.2|6687.5|6685.7|6688.6|6686.8|6685.8|6684|420
1650614400000|2022-04-22 08:00:00|6687.3|6685.5|6687.6|6685.8|6689.6|6687.8|6685.4|6683.6|499
1650614700000|2022-04-22 08:05:00|6687.7|6685.9|6681|6679.2|6688.2|6686.4|6680.9|6679|421
1650615000000|2022-04-22 08:10:00|6680.9|6679.1|6681.6|6679.8|6682.6|6680.8|6678.3|6676.5|364
1650615300000|2022-04-22 08:15:00|6681.7|6679.9|6682|6680.2|6683.9|6682.1|6681.3|6679.5|376
1650615600000|2022-04-22 08:20:00|6682.1|6680.3|6683.9|6682.1|6684.4|6682.6|6682|6680.2|405
1650615900000|2022-04-22 08:25:00|6684.1|6682.3|6682.4|6680.6|6686.4|6684.6|6682|6680.2|441
1650616200000|2022-04-22 08:30:00|6682.3|6680.5|6683.1|6681.3|6688.7|6686.9|6681.8|6680|419
1650616500000|2022-04-22 08:35:00|6683.2|6681.4|6685|6683.2|6685.2|6683.4|6683.1|6681.3|342
1650616800000|2022-04-22 08:40:00|6684.8|6683|6676.5|6674.7|6684.8|6683|6676.3|6674.5|430
1650617100000|2022-04-22 08:45:00|6676.6|6674.8|6676.4|6674.6|6677.6|6675.8|6675.2|6673.4|390
1650617400000|2022-04-22 08:50:00|6676.5|6674.7|6674.2|6672.4|6676.9|6675.1|6674.1|6672.3|381
1650617700000|2022-04-22 08:55:00|6674.3|6672.5|6674.9|6673.1|6677.7|6675.9|6673.9|6672.1|440
1650618000000|2022-04-22 09:00:00|6675|6673.2|6674.9|6673.1|6676.7|6674.9|6674|6672.2|418
1650618300000|2022-04-22 09:05:00|6675|6673.2|6673|6671.2|6675.2|6673.4|6671.9|6670.1|370
1650618600000|2022-04-22 09:10:00|6673.1|6671.3|6675|6673.2|6676.2|6674.4|6673.1|6671.3|271
1650618900000|2022-04-22 09:15:00|6675.1|6673.3|6676.9|6675.1|6677.4|6675.6|6675|6673.2|326
1650619200000|2022-04-22 09:20:00|6677|6675.2|6678.3|6676.5|6678.4|6676.6|6676.5|6674.7|299
1650619500000|2022-04-22 09:25:00|6678.4|6676.6|6679.5|6677.7|6681.1|6679.3|6676.1|6674.3|387
1650619800000|2022-04-22 09:30:00|6679.6|6677.8|6672.1|6670.3|6680.1|6678.3|6671.4|6669.6|388
1650620100000|2022-04-22 09:35:00|6671.9|6670.1|6671.6|6669.8|6672.2|6670.4|6669.2|6667.4|325
1650620400000|2022-04-22 09:40:00|6671.5|6669.7|6674.3|6672.5|6675.8|6674|6671.5|6669.7|244
1650620700000|2022-04-22 09:45:00|6674.4|6672.6|6670.6|6668.8|6674.4|6672.6|6670.2|6668.4|242
1650621000000|2022-04-22 09:50:00|6670.5|6668.7|6671.3|6669.5|6671.4|6669.6|6669.1|6667.3|385
1650621300000|2022-04-22 09:55:00|6671.4|6669.6|6670.4|6668.6|6672.1|6670.3|6669.1|6667.3|418
1650621600000|2022-04-22 10:00:00|6670|6668.2|6671|6669.2|6672.9|6671.1|6668.9|6667.1|400
1650621900000|2022-04-22 10:05:00|6670.9|6669.1|6670.1|6668.3|6671.9|6670.1|6669.9|6668.1|309
1650622200000|2022-04-22 10:10:00|6670|6668.2|6670.9|6669.1|6672.6|6670.8|6669.5|6667.7|339
1650622500000|2022-04-22 10:15:00|6671|6669.2|6671|6669.2|6672.1|6670.3|6669.9|6668.1|267
1650622800000|2022-04-22 10:20:00|6670.9|6669.1|6670.3|6668.5|6671.9|6670.1|6670|6668.2|273
1650623100000|2022-04-22 10:25:00|6670.4|6668.6|6669.7|6667.9|6675.7|6673.9|6669.5|6667.7|320
1650623400000|2022-04-22 10:30:00|6669.6|6667.8|6671.1|6669.3|6672.7|6670.4|6669|6667.2|378
1650623700000|2022-04-22 10:35:00|6671.2|6669.4|6669.1|6667.3|6672.1|6670.3|6669|6667.2|267
1650624000000|2022-04-22 10:40:00|6669.2|6667.4|6673.9|6672.1|6674.2|6672.4|6669.1|6667.3|339
1650624300000|2022-04-22 10:45:00|6674.1|6672.3|6676.7|6674.9|6678.2|6676.4|6673.8|6672|332
1650624600000|2022-04-22 10:50:00|6676.8|6675|6679.2|6677.4|6679.5|6677.7|6676.7|6674.9|347
1650624900000|2022-04-22 10:55:00|6679.1|6677.3|6679.5|6677.7|6681.1|6679.3|6678.1|6676.3|407
1650625200000|2022-04-22 11:00:00|6679.6|6677.8|6680.8|6679|6683.3|6681.5|6679.4|6677.6|384
1650625500000|2022-04-22 11:05:00|6681|6679.2|6684.3|6682.5|6684.8|6683|6679.7|6677.9|323
1650625800000|2022-04-22 11:10:00|6684.2|6682.4|6686.3|6684.5|6688.3|6686.5|6684.2|6682.4|303
1650626100000|2022-04-22 11:15:00|6686.4|6684.6|6687.4|6685.6|6687.5|6685.7|6684.6|6682.8|306
1650626400000|2022-04-22 11:20:00|6687.2|6685.4|6687.5|6685.7|6688.2|6686.4|6685|6683.2|278
1650626700000|2022-04-22 11:25:00|6687.4|6685.6|6688.5|6686.7|6688.9|6687.1|6687|6685.2|315
1650627000000|2022-04-22 11:30:00|6688.4|6686.6|6688.9|6687.1|6689.7|6687.9|6687.5|6685.7|320
1650627300000|2022-04-22 11:35:00|6688.5|6686.7|6685.5|6683.7|6688.7|6686.9|6684.9|6683.1|288
1650627600000|2022-04-22 11:40:00|6685.6|6683.8|6687.8|6686|6691.1|6689.3|6685.5|6683.7|355
1650627900000|2022-04-22 11:45:00|6688.1|6686.3|6686.6|6684.8|6688.1|6686.3|6686.1|6684.3|397
1650628200000|2022-04-22 11:50:00|6686.7|6684.9|6686.7|6684.9|6689.3|6687.5|6686.5|6684.7|384
1650628500000|2022-04-22 11:55:00|6686.8|6685|6686.7|6684.9|6688.6|6686.8|6686.2|6684.4|351
1650628800000|2022-04-22 12:00:00|6686.6|6684.8|6687.3|6685.5|6688.9|6687.1|6686.4|6684.6|390
1650629100000|2022-04-22 12:05:00|6687.2|6685.4|6685.1|6683.3|6687.3|6685.5|6683.2|6681.4|247
1650629400000|2022-04-22 12:10:00|6685|6683.2|6680.8|6679|6686.1|6684.3|6680.7|6678.9|441
1650629700000|2022-04-22 12:15:00|6680.9|6679.1|6681.7|6679.9|6684.1|6682.3|6679.8|6677.3|528
1650630000000|2022-04-22 12:20:00|6681|6679.2|6679.8|6678|6681.8|6680|6678.2|6676.4|498
1650630300000|2022-04-22 12:25:00|6679.7|6677.9|6678.1|6676.3|6681.5|6679.7|6678.1|6676.3|358
1650630600000|2022-04-22 12:30:00|6678.2|6676.4|6676.4|6674.6|6679.9|6678.1|6676.2|6674.4|401
1650630900000|2022-04-22 12:35:00|6676.5|6674.7|6682.6|6680.8|6683|6681.2|6676.5|6674.7|450
1650631200000|2022-04-22 12:40:00|6683|6681.2|6681.1|6679.3|6685|6683.2|6680.5|6678.7|449
1650631500000|2022-04-22 12:45:00|6681.2|6679.4|6679.1|6677.3|6681.9|6680.1|6677.7|6675.5|411
1650631800000|2022-04-22 12:50:00|6679|6677.2|6674.4|6672.6|6679.1|6677.3|6673.7|6671.9|442
1650632100000|2022-04-22 12:55:00|6674.6|6672.8|6675.9|6674.1|6677.1|6675.3|6674|6671.7|453
1650632400000|2022-04-22 13:00:00|6676|6674.2|6674.1|6672.3|6676.7|6674.9|6673.3|6671.5|469
1650632700000|2022-04-22 13:05:00|6674|6672.2|6669.7|6667.9|6676.8|6675|6669.6|6667.8|456
1650633000000|2022-04-22 13:10:00|6669.8|6668|6665.4|6663.6|6671.5|6669.7|6665.1|6663.3|521
1650633300000|2022-04-22 13:15:00|6665.3|6663.5|6664.3|6662.5|6667.8|6666|6663.5|6661.7|505
1650633600000|2022-04-22 13:20:00|6664.4|6662.6|6664.5|6662.7|6665.6|6663.8|6663|6661.2|340
1650633900000|2022-04-22 13:25:00|6664.6|6662.8|6664.3|6662.5|6666.8|6665|6664.2|6662.4|420
1650634200000|2022-04-22 13:30:00|6664.2|6662.4|6664.5|6662.7|6666.5|6664.7|6661.7|6659.9|409
1650634500000|2022-04-22 13:35:00|6664.6|6662.8|6662|6660.2|6665.7|6663.9|6661.4|6659.6|326
1650634800000|2022-04-22 13:40:00|6661.8|6660|6658.4|6655.2|6662.6|6660.8|6657.1|6654.9|429
1650635100000|2022-04-22 13:45:00|6658.8|6655.8|6657.9|6656.1|6659.9|6657.8|6656.8|6654.5|340
1650635400000|2022-04-22 13:50:00|6658.1|6656.3|6658.4|6656.6|6660.5|6658.7|6657.7|6655.9|176
1650635700000|2022-04-22 13:55:00|6657.4|6655.6|6652.9|6651.1|6658.3|6656.5|6651.9|6650.1|346
1650636000000|2022-04-22 14:00:00|6653|6651.2|6651.7|6649.9|6654.4|6652.6|6651.3|6649.5|340
1650636300000|2022-04-22 14:05:00|6651.6|6649.8|6647.7|6645.9|6652.9|6651.1|6647.3|6645.5|231
1650636600000|2022-04-22 14:10:00|6647.6|6645.8|6645.3|6643.5|6647.8|6646|6644.9|6643.1|295
1650636900000|2022-04-22 14:15:00|6645.4|6643.6|6646.4|6644.6|6648.2|6646.4|6642.1|6640.3|378
1650637200000|2022-04-22 14:20:00|6646.5|6644.7|6645.1|6643.3|6646.6|6644.8|6642.2|6640.4|453
1650637500000|2022-04-22 14:25:00|6644.9|6643.1|6642.5|6640.7|6645.6|6643.8|6641.2|6639.4|324
1650637800000|2022-04-22 14:30:00|6642.6|6640.8|6636.5|6634.7|6643.8|6642|6636.3|6634.5|421
1650638100000|2022-04-22 14:35:00|6636.8|6635|6634.7|6632.9|6638.9|6637.1|6634.7|6632.9|419
1650638400000|2022-04-22 14:40:00|6634.8|6633|6631.9|6630.1|6635.4|6633.6|6628.9|6627.1|370
1650638700000|2022-04-22 14:45:00|6631.8|6630|6630|6628.2|6633.7|6631.9|6629.6|6627.8|261
1650639000000|2022-04-22 14:50:00|6629.9|6628.1|6631.3|6629.5|6631.9|6630.1|6628.9|6627.1|402
1650639300000|2022-04-22 14:55:00|6631.1|6629.3|6635.1|6633.3|6636.5|6634.7|6631|6629.2|445
1650639600000|2022-04-22 15:00:00|6634.9|6633.1|6634.2|6632.4|6637.3|6635.5|6633.2|6631.4|375
1650639900000|2022-04-22 15:05:00|6634.3|6632.5|6639.1|6637.3|6639.8|6638|6634.1|6632.1|354
1650640200000|2022-04-22 15:10:00|6635.7|6633.9|6633.9|6632.1|6636.2|6634.1|6632.7|6630.3|292
1650640500000|2022-04-22 15:15:00|6632.7|6629.7|6629.2|6627.4|6633|6631.2|6628.8|6626.8|456
1650640800000|2022-04-22 15:20:00|6629.4|6627.6|6633.6|6631.8|6635.9|6634.1|6629.4|6627.6|433
1650641100000|2022-04-22 15:25:00|6633.5|6631.7|6637.1|6635.3|6638.2|6636.4|6633.1|6631.3|335
1650641400000|2022-04-22 15:30:00|6637.6|6635.8|6638.1|6636.3|6640.7|6638.9|6636.9|6635.1|386
1650641700000|2022-04-22 15:35:00|6638.2|6636.4|6631.4|6629.6|6638.2|6636.4|6630.9|6629.1|410
1650642000000|2022-04-22 15:40:00|6631.5|6629.7|6631.6|6629.8|6632.3|6630.5|6627.7|6625.9|380
1650642300000|2022-04-22 15:45:00|6631.7|6629.9|6634.3|6632.5|6634.8|6633|6631.6|6629.8|393
1650642600000|2022-04-22 15:50:00|6634.1|6632.3|6637.7|6635.9|6637.7|6635.9|6633.2|6631.4|330
1650642900000|2022-04-22 15:55:00|6637.6|6635.8|6638|6636.2|6638.8|6637|6635.9|6634.1|378
1650643200000|2022-04-22 16:00:00|6638.1|6636.3|6637|6635.2|6639.8|6638|6636.1|6634.3|350
1650643500000|2022-04-22 16:05:00|6637.1|6635.3|6637|6635.2|6639.3|6637.5|6636.6|6634.8|334
1650643800000|2022-04-22 16:10:00|6637.1|6635.3|6635|6633.2|6637.6|6635.8|6633.2|6631.4|252
1650644100000|2022-04-22 16:15:00|6634.9|6633.1|6633.1|6631.3|6635|6633.2|6632.5|6630.7|315
1650644400000|2022-04-22 16:20:00|6633|6631.2|6632.5|6630.7|6634|6632.2|6631.1|6629.3|349
1650644700000|2022-04-22 16:25:00|6632.6|6630.8|6630.9|6629.1|6632.6|6630.8|6630.5|6628.7|285
1650645000000|2022-04-22 16:30:00|6631|6629.2|6636.5|6634.7|6637|6635.2|6630.8|6629|350
1650645300000|2022-04-22 16:35:00|6636.4|6634.6|6636.8|6635|6640.3|6638.5|6636.1|6634.3|338
1650645600000|2022-04-22 16:40:00|6636.9|6635.1|6634.5|6632.7|6637.2|6635.4|6633.8|6632|278
1650645900000|2022-04-22 16:45:00|6634.4|6632.6|6633.1|6631.3|6634.6|6632.8|6632.5|6630.7|279
1650646200000|2022-04-22 16:50:00|6633|6631.2|6628.8|6627|6633.1|6631.3|6628.6|6626.8|288
1650646500000|2022-04-22 16:55:00|6629.1|6627.3|6628.4|6626.6|6630.3|6628.5|6627.8|6626|318
1650646800000|2022-04-22 17:00:00|6628.5|6626.7|6629.1|6627.3|6629.1|6627.3|6627.1|6625.3|231
1650647100000|2022-04-22 17:05:00|6629|6627.2|6631.2|6629.4|6631.6|6629.8|6629|6627.2|255
1650647400000|2022-04-22 17:10:00|6630.9|6629.1|6630.2|6628.4|6631.7|6629.9|6629.4|6627.6|204
1650647700000|2022-04-22 17:15:00|6630.1|6628.3|6630.1|6628.3|6630.6|6628.8|6628|6626.2|245
1650648000000|2022-04-22 17:20:00|6630|6628.2|6628.7|6626.9|6630.4|6628.6|6627.7|6625.9|242
1650648300000|2022-04-22 17:25:00|6628.8|6627|6631.1|6629.3|6632|6630.2|6627.4|6625.6|251
1650648600000|2022-04-22 17:30:00|6631.3|6629.5|6631.6|6629.8|6632.4|6630.6|6630.4|6628.6|224
1650648900000|2022-04-22 17:35:00|6631.5|6629.7|6631.5|6629.7|6633.8|6632|6631.2|6629.4|327
1650649200000|2022-04-22 17:40:00|6631.4|6629.6|6632|6630.2|6632.7|6630.9|6630.9|6629.1|290
1650649500000|2022-04-22 17:45:00|6631.9|6630.1|6630.5|6628.7|6632.7|6630.9|6630|6628.2|286
1650649800000|2022-04-22 17:50:00|6630.7|6628.9|6627.8|6626|6631.1|6629.3|6627.3|6625.5|255
1650650100000|2022-04-22 17:55:00|6627.7|6625.9|6629.5|6627.7|6630.1|6628.3|6626.8|6625|347
1650650400000|2022-04-22 18:00:00|6629.3|6627.5|6629.7|6627.9|6630.2|6628.4|6627.4|6625.6|268
1650650700000|2022-04-22 18:05:00|6629.6|6627.8|6628.4|6626.6|6631.9|6630.1|6627.9|6626.1|339
1650651000000|2022-04-22 18:10:00|6628.3|6626.5|6630.8|6629|6632|6630|6628.3|6626.5|399
1650651300000|2022-04-22 18:15:00|6630.7|6628.9|6635.5|6633.7|6635.9|6634.1|6630.5|6628.7|395
1650651600000|2022-04-22 18:20:00|6635.6|6633.8|6633.1|6631.3|6636|6634.2|6632.5|6630.7|333
1650651900000|2022-04-22 18:25:00|6633.2|6631.4|6632.2|6630.4|6633.2|6631.4|6631|6629.2|260
1650652200000|2022-04-22 18:30:00|6632.1|6630.3|6629.8|6628|6632.6|6630.8|6629.8|6628|339
1650652500000|2022-04-22 18:35:00|6630|6628.2|6630.7|6628.9|6631|6629.2|6628.7|6626.8|311
1650652800000|2022-04-22 18:40:00|6630.6|6628.8|6632|6630.2|6632.8|6630.9|6630.2|6628.4|306
1650653100000|2022-04-22 18:45:00|6631.9|6630.1|6632.3|6630.5|6633.3|6631.5|6630.7|6628.9|286
1650653400000|2022-04-22 18:50:00|6632.4|6630.6|6630.7|6628.9|6632.4|6630.6|6629|6627.2|298
1650653700000|2022-04-22 18:55:00|6630.6|6628.8|6629.6|6627.8|6631|6629.2|6628.5|6626.7|365
1650654000000|2022-04-22 19:00:00|6630.3|6628.5|6633.3|6631.5|6634.1|6632.3|6630.3|6628.4|376
1650654300000|2022-04-22 19:05:00|6633.4|6631.6|6634.7|6632.9|6635.4|6633.6|6632.8|6631|345
1650654600000|2022-04-22 19:10:00|6635.1|6633.3|6637.1|6635.3|6637.6|6635.8|6633.6|6631.8|363
1650654900000|2022-04-22 19:15:00|6637|6635.2|6639.3|6637.5|6639.9|6638.1|6635.6|6633.8|474
1650655200000|2022-04-22 19:20:00|6639.2|6637.4|6638.4|6636.6|6640.5|6638.5|6637.3|6635.5|383
1650655500000|2022-04-22 19:25:00|6638.5|6636.7|6639.5|6637.7|6641|6638.8|6638.4|6636.6|300
1650655800000|2022-04-22 19:30:00|6639.6|6637.8|6641.6|6639.8|6642.9|6640.5|6639.5|6637.3|401
1650656100000|2022-04-22 19:35:00|6641.7|6639.9|6641.2|6639.4|6643.2|6640.8|6640.5|6638.6|380
1650656400000|2022-04-22 19:40:00|6641.1|6639.3|6639.2|6637.4|6642.3|6640.1|6638.4|6636.6|386
1650656700000|2022-04-22 19:45:00|6639.3|6637.5|6636.8|6635|6639.3|6637.5|6636.2|6634.4|290
1650657000000|2022-04-22 19:50:00|6636.6|6634.8|6635.8|6634|6637.4|6635.6|6633.7|6631.9|362
1650657300000|2022-04-22 19:55:00|6635.6|6633.8|6635|6633.2|6636|6634.2|6634.4|6632.6|327
1650657600000|2022-04-22 20:00:00|6635.3|6633.5|6635.1|6633.3|6637.1|6635.3|6635.1|6633.1|292
1650657900000|2022-04-22 20:05:00|6635.2|6633.4|6635|6633.2|6635.9|6633.7|6633.3|6631.3|281
1650658200000|2022-04-22 20:10:00|6635.1|6633.3|6638.8|6637|6639.3|6637.1|6635|6633.2|251
1650658500000|2022-04-22 20:15:00|6638.9|6637.1|6639.2|6637.4|6639.6|6637.8|6638.8|6637|193
1650658800000|2022-04-22 20:20:00|6639.1|6637.3|6637.7|6635.9|6639.4|6637.5|6637.1|6635.1|144
1650659100000|2022-04-22 20:25:00|6637.8|6636|6637.3|6635.5|6638.5|6636.2|6636.6|6634.5|192
1650659400000|2022-04-22 20:30:00|6637.2|6635.4|6638|6635|6638.9|6636.6|6637.2|6634.7|117
1650659700000|2022-04-22 20:35:00|6638.1|6635.1|6639.1|6636.1|6639.5|6637.1|6637.4|6634.7|109
1650660000000|2022-04-22 20:40:00|6638.5|6636.7|6636.9|6633.9|6638.5|6636.7|6636.6|6633.8|128
1650660300000|2022-04-22 20:45:00|6636|6634.2|6634.9|6631.9|6636.8|6634.2|6634.3|6631.3|178
1650660600000|2022-04-22 20:50:00|6634.8|6631.8|6636.7|6633.7|6637.3|6633.7|6634.8|6631.5|210
1650660900000|2022-04-22 20:55:00|6636.8|6633.8|6637|6633|6639.9|6635.9|6634.1|6630.1|653
1650830400000|2022-04-24 20:00:00|6630.9|6625.1|6630.9|6625.1|6634.6|6626|6630.9|6623.5|12
1650830700000|2022-04-24 20:05:00|6632.5|6626.1|6630.9|6625.1|6635.3|6626.8|6629.8|6624|23
1650831000000|2022-04-24 20:10:00|6631.4|6625.4|6631.1|6625.3|6631.4|6625.7|6630.9|6624.8|12
1650831300000|2022-04-24 20:15:00|6631.4|6625|6631.1|6625.3|6633.8|6625.3|6631.1|6623.8|17
1650831600000|2022-04-24 20:20:00|6633.8|6623.8|6632.6|6625.8|6633.9|6627.5|6631.1|6623.8|21
1650831900000|2022-04-24 20:25:00|6632|6626|6630.9|6624.9|6634.5|6627.8|6630.8|6624.5|21
1650832200000|2022-04-24 20:30:00|6633.3|6624.8|6631.4|6625.6|6633.9|6626.3|6630.8|6624.7|17
1650832500000|2022-04-24 20:35:00|6632.4|6625.5|6634.2|6625.7|6634.4|6625.9|6631.4|6625.4|20
1650832800000|2022-04-24 20:40:00|6634.1|6625.6|6633.4|6626.4|6634.1|6626.7|6631.4|6624|23
1650833100000|2022-04-24 20:45:00|6634.8|6626.3|6632.8|6627|6636.3|6628|6632.4|6625.9|55
1650833400000|2022-04-24 20:50:00|6632.7|6626.9|6633|6627.2|6634.4|6627.6|6632.6|6624|73
1650833700000|2022-04-24 20:55:00|6634.2|6625.7|6634|6625.5|6634.2|6627.6|6632.7|6624|43
1650834000000|2022-04-24 21:00:00|6632.8|6627|6634.5|6630.5|6636.7|6630.6|6631.3|6625.5|61
1650834300000|2022-04-24 21:05:00|6634|6630|6638.5|6634.5|6638.8|6634.8|6633.8|6629.8|155
1650834600000|2022-04-24 21:10:00|6638.3|6634.3|6636.1|6632.1|6639.6|6635.6|6635.4|6631.4|162
1650834900000|2022-04-24 21:15:00|6636.3|6632.4|6632.8|6628.8|6636.5|6632.5|6632.5|6628.5|93
1650835200000|2022-04-24 21:20:00|6632.1|6628.1|6646.8|6642.8|6648.9|6644.9|6630.4|6627.4|156
1650835500000|2022-04-24 21:25:00|6644|6640|6639.6|6635.6|6647.4|6643.4|6637.7|6633.7|178
1650835800000|2022-04-24 21:30:00|6639|6635|6635|6631|6641.1|6637.1|6634.2|6630.2|144
1650836100000|2022-04-24 21:35:00|6634.9|6630.9|6635.2|6631.2|6636.4|6632.4|6634.8|6630.8|106
1650836400000|2022-04-24 21:40:00|6634.9|6630.9|6635.4|6631.4|6636.4|6632.5|6634.8|6630.8|87
1650836700000|2022-04-24 21:45:00|6635.5|6631.5|6636.2|6632.2|6640.5|6636.5|6635.3|6631.3|154
1650837000000|2022-04-24 21:50:00|6636.3|6632.3|6642.7|6638.7|6643|6639|6636|6632|165
1650837300000|2022-04-24 21:55:00|6642.5|6638.5|6643.1|6639.1|6645.8|6641.8|6640.7|6636.7|166
1650837600000|2022-04-24 22:00:00|6642|6638|6636.2|6632.2|6643.9|6639.9|6635.7|6631.7|438
1650837900000|2022-04-24 22:05:00|6636|6632|6635.5|6631.6|6637.4|6633.7|6635|6631.4|318
1650838200000|2022-04-24 22:10:00|6635.4|6631.7|6634.9|6631.9|6636.3|6633|6634.4|6631.3|315
1650838500000|2022-04-24 22:15:00|6635|6632|6636|6632.8|6636.2|6633|6633.8|6630.8|255
1650838800000|2022-04-24 22:20:00|6636.1|6632.9|6632.2|6629|6636.5|6633.5|6632|6628.7|249
1650839100000|2022-04-24 22:25:00|6632.8|6629.2|6631.7|6628.7|6633.4|6630.3|6631.5|6628.5|256
1650839400000|2022-04-24 22:30:00|6631.6|6628.6|6627.9|6624.9|6632.2|6628.7|6626.5|6623.2|330
1650839700000|2022-04-24 22:35:00|6628|6625|6623.7|6620.7|6629.7|6626.7|6622.4|6618.9|310
1650840000000|2022-04-24 22:40:00|6623.6|6620.6|6627.1|6624.1|6628.2|6625.2|6623.6|6620.6|176
1650840300000|2022-04-24 22:45:00|6627.2|6624.2|6630.3|6627.3|6630.8|6627.8|6626.2|6623.6|208
1650840600000|2022-04-24 22:50:00|6630.4|6627.4|6631|6628|6631|6628.4|6629.4|6626.7|181
1650840900000|2022-04-24 22:55:00|6631.7|6628.7|6632.8|6629.8|6632.9|6629.9|6630.6|6627.6|125
1650841200000|2022-04-24 23:00:00|6633.1|6630.1|6630.8|6627.8|6633.3|6630.3|6629.6|6626.8|174
1650841500000|2022-04-24 23:05:00|6630.7|6627.7|6630.7|6627.7|6631.8|6628.8|6628.9|6625.9|210
1650841800000|2022-04-24 23:10:00|6630.8|6627.8|6631.2|6628.2|6631.8|6629.5|6629.7|6627.2|203
1650842100000|2022-04-24 23:15:00|6631.3|6628.3|6626.1|6624.3|6631.3|6629.3|6625.9|6623.7|285
1650842400000|2022-04-24 23:20:00|6626.2|6624.4|6629.7|6627.9|6631.4|6629.2|6625.7|6623.9|264
1650842700000|2022-04-24 23:25:00|6630.5|6627.5|6629.3|6626.3|6630.5|6627.9|6627.7|6625.4|220
1650843000000|2022-04-24 23:30:00|6629.2|6626.2|6625.6|6623.8|6630|6627.6|6625.5|6623.7|252
1650843300000|2022-04-24 23:35:00|6625.5|6623.7|6626|6624.2|6626.8|6624.8|6625.5|6623.2|221
1650843600000|2022-04-24 23:40:00|6625.9|6624.1|6624.3|6622.5|6626.2|6624.4|6623.8|6622|194
1650843900000|2022-04-24 23:45:00|6624.6|6622.8|6625.5|6623.7|6625.7|6623.9|6624.1|6622.3|237
1650844200000|2022-04-24 23:50:00|6625.6|6623.8|6624.3|6622.5|6626|6624|6624|6622.2|179
1650844500000|2022-04-24 23:55:00|6624.2|6622.4|6623.1|6621.3|6625.7|6623.9|6623.1|6621.2|287
1650844800000|2022-04-25 00:00:00|6623.2|6621.4|6622.5|6620.7|6624.3|6622.5|6619.8|6618|492
1650845100000|2022-04-25 00:05:00|6622.7|6620.9|6620.7|6618.9|6625.8|6624|6619.7|6617.9|400
1650845400000|2022-04-25 00:10:00|6620.8|6619|6620.2|6618.4|6622.6|6620.8|6619.2|6617.4|266
1650845700000|2022-04-25 00:15:00|6620.3|6618.5|6619.6|6617.8|6622.8|6621|6619.2|6617.4|245
1650846000000|2022-04-25 00:20:00|6619.7|6617.9|6615.4|6613.6|6620.6|6618.8|6615.4|6613.6|326
1650846300000|2022-04-25 00:25:00|6615.3|6613.5|6619.8|6618|6620|6618.2|6615.3|6613.5|257
1650846600000|2022-04-25 00:30:00|6619.7|6617.9|6619.5|6617.7|6622.8|6620.9|6618.7|6616.9|392
1650846900000|2022-04-25 00:35:00|6619.7|6617.9|6622.7|6620.9|6623.5|6621.7|6619.7|6617.9|266
1650847200000|2022-04-25 00:40:00|6622.8|6621|6622.4|6620.6|6624.9|6623.1|6621.9|6620.1|315
1650847500000|2022-04-25 00:45:00|6622.5|6620.7|6620.7|6618.9|6622.8|6621|6619.7|6617.9|354
1650847800000|2022-04-25 00:50:00|6620.6|6618.8|6623.3|6620.3|6623.3|6620.5|6619.1|6617.3|354
1650848100000|2022-04-25 00:55:00|6623.4|6620.4|6617.3|6615.5|6623.7|6621.4|6615.8|6614|313
1650848400000|2022-04-25 01:00:00|6617.7|6615.9|6614.8|6613|6619.4|6617.6|6613.8|6612|403
1650848700000|2022-04-25 01:05:00|6614.9|6613.1|6613.9|6612.1|6615.4|6613.6|6612.6|6610.8|365
1650849000000|2022-04-25 01:10:00|6613.8|6612|6613|6611.2|6613.9|6612.1|6612.4|6610.6|315
1650849300000|2022-04-25 01:15:00|6613.1|6611.3|6615.4|6613.6|6616.4|6614.6|6613|6611.2|358
1650849600000|2022-04-25 01:20:00|6615.3|6613.5|6613.2|6611.4|6616.1|6614.3|6612.5|6610.7|298
1650849900000|2022-04-25 01:25:00|6613.1|6611.3|6612.5|6610.7|6614.3|6612.5|6612.3|6610.5|302
1650850200000|2022-04-25 01:30:00|6612.6|6610.8|6609.1|6607.3|6614.3|6612.5|6606.5|6604.7|444
1650850500000|2022-04-25 01:35:00|6609.4|6607.6|6614.1|6612.3|6614.2|6612.4|6608.6|6606.8|459
1650850800000|2022-04-25 01:40:00|6614|6612.2|6606.2|6604.4|6615.1|6613.3|6606.2|6604.4|482
1650851100000|2022-04-25 01:45:00|6606.3|6604.5|6601.9|6600.1|6607.9|6605.6|6600.5|6598.4|459
1650851400000|2022-04-25 01:50:00|6602.3|6600.5|6606.7|6604.9|6606.9|6605.1|6599.2|6597.4|467
1650851700000|2022-04-25 01:55:00|6606.8|6605|6607.1|6605.3|6610.2|6608.4|6606.6|6604.8|409
1650852000000|2022-04-25 02:00:00|6607.2|6605.4|6605.5|6603.7|6607.8|6605.7|6602.8|6601|424
1650852300000|2022-04-25 02:05:00|6605.9|6604.1|6604.2|6602.4|6608.3|6606.5|6603.2|6601.4|416
1650852600000|2022-04-25 02:10:00|6604.1|6602.3|6604.8|6603|6605.2|6603.4|6602.1|6600.3|430
1650852900000|2022-04-25 02:15:00|6604.9|6603.1|6605.3|6603.5|6605.4|6603.6|6603.5|6601.7|345
1650853200000|2022-04-25 02:20:00|6605.4|6603.6|6605.2|6603.4|6607.8|6606|6604.8|6603|424
1650853500000|2022-04-25 02:25:00|6605.1|6603.3|6604.1|6602.3|6605.8|6604|6602.6|6600.8|311
1650853800000|2022-04-25 02:30:00|6604|6602.2|6607.1|6605.3|6607.7|6605.9|6603.5|6601.7|330
1650854100000|2022-04-25 02:35:00|6606.9|6605.1|6603.5|6601.7|6607|6605.2|6603.3|6601.5|384
1650854400000|2022-04-25 02:40:00|6603.6|6601.8|6604.2|6602.4|6605.1|6603.3|6602.6|6600.8|390
1650854700000|2022-04-25 02:45:00|6604.1|6602.3|6606.6|6604.8|6607.6|6605.8|6604.1|6602.3|343
1650855000000|2022-04-25 02:50:00|6606.5|6604.7|6607.2|6605.4|6608.3|6606.5|6604.5|6602.7|336
1650855300000|2022-04-25 02:55:00|6607.1|6605.3|6606|6604.2|6607.8|6606|6604.3|6602.5|342
1650855600000|2022-04-25 03:00:00|6606.1|6604.3|6604.6|6602.8|6607.5|6605.7|6604.4|6602.6|352
1650855900000|2022-04-25 03:05:00|6604.5|6602.7|6605.2|6603.4|6605.8|6604|6603.9|6602.1|224
1650856200000|2022-04-25 03:10:00|6605.3|6603.5|6607.1|6605.3|6607.6|6605.8|6605.1|6603.3|296
1650856500000|2022-04-25 03:15:00|6607.2|6605.4|6609.4|6607.6|6609.8|6608|6606.8|6605|285
1650856800000|2022-04-25 03:20:00|6609.3|6607.5|6607.1|6605.3|6610.6|6608.8|6606|6604.2|310
1650857100000|2022-04-25 03:25:00|6607|6605.2|6608.1|6606.3|6608.8|6607|6605.9|6604.1|276
1650857400000|2022-04-25 03:30:00|6607.9|6606.1|6607.3|6605.5|6608.5|6606.7|6606.4|6604.6|260
1650857700000|2022-04-25 03:35:00|6607.2|6605.4|6605.6|6603.8|6607.4|6605.6|6605.1|6603.3|175
1650858000000|2022-04-25 03:40:00|6605.5|6603.7|6604.4|6602.6|6606|6604.2|6604.3|6602.5|139
1650858300000|2022-04-25 03:45:00|6604.3|6602.5|6606.6|6604.8|6607.2|6605.4|6602.4|6600.6|255
1650858600000|2022-04-25 03:50:00|6606.7|6604.9|6605.4|6603.6|6607.1|6605.3|6604.6|6602.8|265
1650858900000|2022-04-25 03:55:00|6605.5|6603.7|6603|6601.2|6605.5|6603.7|6603|6601.2|299
1650859200000|2022-04-25 04:00:00|6603.1|6601.3|6604.6|6602.8|6604.8|6603|6603|6601.2|194
1650859500000|2022-04-25 04:05:00|6604.3|6602.5|6603.2|6601.4|6604.4|6602.6|6602.5|6600.7|192
1650859800000|2022-04-25 04:10:00|6603.1|6601.3|6604.6|6602.8|6604.7|6602.9|6602.8|6601|229
1650860100000|2022-04-25 04:15:00|6605.2|6603.4|6605.1|6603.3|6605.4|6603.6|6604.2|6602.4|167
1650860400000|2022-04-25 04:20:00|6604.7|6602.9|6601.8|6600|6605.4|6603.6|6601.5|6599.7|213
1650860700000|2022-04-25 04:25:00|6601.9|6600.1|6602.7|6600.9|6602.9|6601.1|6600|6598.2|302
1650861000000|2022-04-25 04:30:00|6602.6|6600.8|6599.7|6597.9|6602.6|6600.8|6599.6|6597.8|404
1650861300000|2022-04-25 04:35:00|6599.6|6597.8|6599|6597.2|6600.3|6598.5|6598.4|6596.6|271
1650861600000|2022-04-25 04:40:00|6599.2|6597.4|6598.3|6596.5|6599.4|6597.6|6596.9|6595.1|259
1650861900000|2022-04-25 04:45:00|6598.2|6596.4|6596.7|6594.9|6598.6|6596.8|6596.4|6594.6|205
1650862200000|2022-04-25 04:50:00|6596.8|6595|6593.4|6591.6|6596.8|6595|6591.7|6589.4|251
1650862500000|2022-04-25 04:55:00|6593.6|6591.8|6593.8|6592|6595.2|6593.4|6592.1|6590.3|222
1650862800000|2022-04-25 05:00:00|6594.2|6592.4|6595.2|6593.4|6596.3|6594.5|6592.8|6591|334
1650863100000|2022-04-25 05:05:00|6594.8|6593|6592.7|6590.9|6595.5|6593.7|6591.4|6589.6|321
1650863400000|2022-04-25 05:10:00|6592.8|6591|6595.8|6594|6596.2|6594.4|6591.5|6589.7|342
1650863700000|2022-04-25 05:15:00|6595.9|6594.1|6599|6597.2|6599.6|6597.8|6595.5|6593.7|230
1650864000000|2022-04-25 05:20:00|6598.9|6597.1|6596.6|6594.8|6600.1|6598.3|6596.6|6594.8|230
1650864300000|2022-04-25 05:25:00|6596.5|6594.7|6597.8|6596|6598.5|6596.7|6596.4|6594.6|283
1650864600000|2022-04-25 05:30:00|6597.6|6595.8|6593.3|6591.5|6598.1|6596.3|6592.6|6590.8|317
1650864900000|2022-04-25 05:35:00|6593.2|6591.4|6588.7|6586.9|6593.4|6591.6|6586|6584.2|411
1650865200000|2022-04-25 05:40:00|6588.8|6587|6591.3|6589.5|6593|6591.2|6588.8|6587|400
1650865500000|2022-04-25 05:45:00|6591.4|6589.6|6590.2|6588.4|6592.2|6590.4|6589.9|6588.1|290
1650865800000|2022-04-25 05:50:00|6590.1|6588.3|6587.4|6585.6|6590.1|6588.3|6587.1|6585.3|350
1650866100000|2022-04-25 05:55:00|6587.5|6585.7|6590.1|6588.3|6590.7|6588.9|6586.1|6584.3|437
1650866400000|2022-04-25 06:00:00|6588.7|6586.9|6594.2|6592.4|6597.2|6595.1|6587.9|6586.1|471
1650866700000|2022-04-25 06:05:00|6594.3|6592.5|6595.3|6593.5|6596.3|6594.1|6593.8|6591.8|433
1650867000000|2022-04-25 06:10:00|6595.6|6593.8|6586.9|6585.1|6596.3|6594.5|6586|6584.2|497
1650867300000|2022-04-25 06:15:00|6587.1|6585.3|6583.8|6582|6589.3|6587.3|6583.7|6581.7|524
1650867600000|2022-04-25 06:20:00|6584|6582.2|6586.8|6585|6588.2|6586.4|6583.2|6581.4|502
1650867900000|2022-04-25 06:25:00|6586.9|6585.1|6587.9|6586.1|6591.3|6589.5|6586.7|6584.9|452
1650868200000|2022-04-25 06:30:00|6587.8|6586|6589.2|6587.4|6591.6|6589.8|6587.5|6585.7|513
1650868500000|2022-04-25 06:35:00|6589.1|6587.3|6590.2|6588.4|6591.3|6589.5|6587.1|6585.3|573
1650868800000|2022-04-25 06:40:00|6590.1|6588.3|6589.7|6587.9|6591.4|6589.6|6587.8|6586|466
1650869100000|2022-04-25 06:45:00|6589.9|6588.1|6589.8|6588|6592.1|6590.3|6588.1|6586.3|443
1650869400000|2022-04-25 06:50:00|6589.7|6587.9|6592.9|6591.1|6593|6591.2|6587.1|6585.3|529
1650869700000|2022-04-25 06:55:00|6592.8|6591|6586.9|6585.1|6592.9|6591.1|6585.4|6583.3|539
1650870000000|2022-04-25 07:00:00|6586.7|6584.9|6589.4|6587.6|6590.7|6588.9|6586|6584.2|544
1650870300000|2022-04-25 07:05:00|6589.5|6587.7|6596.3|6594.5|6598.5|6595.9|6589.2|6587.4|554
1650870600000|2022-04-25 07:10:00|6596.2|6594.4|6593.1|6591.3|6596.9|6595.1|6590.6|6588.5|547
1650870900000|2022-04-25 07:15:00|6592.8|6591|6598.9|6597.1|6598.9|6597.1|6591.2|6589.4|484
1650871200000|2022-04-25 07:20:00|6598.8|6597|6600.4|6598.6|6601|6599.2|6597.6|6595.8|482
1650871500000|2022-04-25 07:25:00|6600.3|6598.5|6600.2|6598.4|6602.4|6600.6|6597.6|6595.8|504
1650871800000|2022-04-25 07:30:00|6600.1|6598.3|6596.9|6595.1|6600.4|6598.6|6595|6593.2|544
1650872100000|2022-04-25 07:35:00|6597.3|6595.5|6599.8|6598|6600.7|6598.9|6596.9|6595.1|378
1650872400000|2022-04-25 07:40:00|6599.9|6598.1|6605|6603.2|6605.3|6603.5|6598.4|6596.6|482
1650872700000|2022-04-25 07:45:00|6605.3|6603.5|6608.6|6606.8|6609.4|6607.6|6604.2|6602.4|384
1650873000000|2022-04-25 07:50:00|6608.7|6606.9|6610.6|6608.8|6610.8|6609|6605.8|6604|545
1650873300000|2022-04-25 07:55:00|6610.4|6608.6|6618.9|6617.1|6619.7|6617.8|6609.6|6607.8|503
1650873600000|2022-04-25 08:00:00|6619.1|6617.3|6628.3|6626.5|6628.6|6626.8|6614.9|6613.1|608
1650873900000|2022-04-25 08:05:00|6628.2|6626.4|6626.6|6624.8|6635.1|6633.3|6626.1|6624.3|553
1650874200000|2022-04-25 08:10:00|6626.5|6624.7|6623.6|6621.8|6628.2|6626.4|6623|6620.6|514
1650874500000|2022-04-25 08:15:00|6624|6622.2|6625.5|6623.7|6626.9|6625.1|6623.1|6621.1|540
1650874800000|2022-04-25 08:20:00|6625.6|6623.8|6627|6625.2|6627|6625.2|6623.3|6621.5|399
1650875100000|2022-04-25 08:25:00|6626.9|6625.1|6631.5|6629.7|6631.8|6630|6626.6|6624.8|469
1650875400000|2022-04-25 08:30:00|6631.4|6629.6|6626.2|6624.4|6631.4|6629.6|6625.9|6623.9|508
1650875700000|2022-04-25 08:35:00|6626.1|6624.3|6625.7|6623.9|6629|6627.2|6625.1|6623.3|374
1650876000000|2022-04-25 08:40:00|6625.6|6623.8|6624|6622.2|6626.7|6624.9|6623.5|6621.7|380
1650876300000|2022-04-25 08:45:00|6624.1|6622.3|6619|6617.2|6624.1|6622.3|6617.8|6616|484
1650876600000|2022-04-25 08:50:00|6619.1|6617.3|6617.6|6615.8|6619.7|6617.9|6614.4|6612.6|410
1650876900000|2022-04-25 08:55:00|6617.5|6615.7|6616.5|6614.7|6618.7|6616.9|6615.3|6613.5|407
1650877200000|2022-04-25 09:00:00|6616.4|6614.6|6614.6|6612.8|6618.2|6616.4|6614.5|6612.7|499
1650877500000|2022-04-25 09:05:00|6614.7|6612.9|6611.9|6610.1|6615|6613.2|6610.5|6608.7|409
1650877800000|2022-04-25 09:10:00|6612|6610.2|6613|6611.2|6613.8|6612|6609.6|6607.8|359
1650878100000|2022-04-25 09:15:00|6612.7|6610.9|6605|6603.2|6614.1|6612.3|6604.4|6602.6|359
1650878400000|2022-04-25 09:20:00|6605.1|6603.3|6601.8|6600|6605.7|6603.9|6601.7|6599.9|353
1650878700000|2022-04-25 09:25:00|6601.9|6600.1|6605.5|6603.7|6607.6|6605.8|6600.6|6598.8|377
1650879000000|2022-04-25 09:30:00|6605.6|6603.8|6606.4|6604.6|6606.6|6604.7|6603.2|6600.7|482
1650879300000|2022-04-25 09:35:00|6606.6|6604.8|6608.1|6606.3|6609.1|6607.3|6606.3|6604.5|390
1650879600000|2022-04-25 09:40:00|6608|6606.2|6614.2|6612.4|6614.6|6612.6|6607.9|6605.6|393
1650879900000|2022-04-25 09:45:00|6614.1|6612.3|6607.8|6606|6615.7|6613.9|6607.1|6605.3|510
1650880200000|2022-04-25 09:50:00|6607.7|6605.9|6607.2|6605.4|6608.9|6607.1|6606.9|6605.1|403
1650880500000|2022-04-25 09:55:00|6607.3|6605.5|6604.7|6602.9|6607.8|6606|6603.6|6601.8|504
1650880800000|2022-04-25 10:00:00|6604.8|6603|6604.2|6602.4|6606.7|6604.9|6603.4|6601.6|447
1650881100000|2022-04-25 10:05:00|6604.3|6602.5|6598.5|6596.7|6604.6|6602.8|6598.5|6596.7|411
1650881400000|2022-04-25 10:10:00|6599.1|6597.3|6597.8|6596|6599.1|6597.3|6593.4|6591.6|386
1650881700000|2022-04-25 10:15:00|6597.9|6596.1|6593.8|6592|6599.1|6597.3|6593.3|6591.5|388
1650882000000|2022-04-25 10:20:00|6593.7|6591.9|6600.4|6598.6|6601.1|6599.3|6593.7|6591.9|401
1650882300000|2022-04-25 10:25:00|6600.5|6598.7|6600.1|6598.3|6603.3|6601.5|6598.8|6597|356
1650882600000|2022-04-25 10:30:00|6600.2|6598.4|6599.2|6597.4|6601.8|6600|6599|6597.2|332
1650882900000|2022-04-25 10:35:00|6599.1|6597.3|6600.4|6598.6|6601|6599.2|6597.5|6595.7|369
1650883200000|2022-04-25 10:40:00|6600.6|6598.8|6596.2|6594.4|6601.4|6599.6|6596.2|6594.4|280
1650883500000|2022-04-25 10:45:00|6596.3|6594.5|6596.8|6595|6596.8|6595|6594.5|6592.7|330
1650883800000|2022-04-25 10:50:00|6596.4|6594.6|6594.5|6592.7|6598.6|6596.8|6593.9|6592.1|381
1650884100000|2022-04-25 10:55:00|6594.6|6592.8|6599.9|6598.1|6600.6|6598.8|6593.9|6592.1|321
1650884400000|2022-04-25 11:00:00|6599.8|6598|6595.1|6593.3|6600.4|6598.6|6595.1|6593.3|420
1650884700000|2022-04-25 11:05:00|6595.2|6593.4|6595.3|6593.5|6596.7|6594.9|6592.8|6591|322
1650885000000|2022-04-25 11:10:00|6595.5|6593.7|6596.4|6594.6|6598.2|6596.4|6595.2|6593.4|265
1650885300000|2022-04-25 11:15:00|6596.3|6594.5|6596|6594.2|6599.1|6597.3|6595.2|6593.4|397
1650885600000|2022-04-25 11:20:00|6596.1|6594.3|6610|6607|6615.7|6612.7|6593.4|6591.6|566
1650885900000|2022-04-25 11:25:00|6609.6|6606.6|6604|6602.2|6610.7|6607.7|6603.9|6601.6|591
1650886200000|2022-04-25 11:30:00|6603.9|6602.1|6612|6610.2|6615.3|6612.9|6601.9|6600|590
1650886500000|2022-04-25 11:35:00|6611.7|6609.9|6615.7|6613.9|6616.5|6614.7|6611.1|6608.5|534
1650886800000|2022-04-25 11:40:00|6615.6|6613.8|6611.8|6610|6618|6616.2|6608.7|6606|591
1650887100000|2022-04-25 11:45:00|6612.2|6609.2|6616.8|6613.8|6617.4|6615.4|6611.1|6608.9|519
1650887400000|2022-04-25 11:50:00|6616.9|6613.9|6618.1|6615.1|6619.9|6617.6|6615.8|6613.5|504
1650887700000|2022-04-25 11:55:00|6618.2|6615.2|6620.1|6618.3|6621.7|6619.3|6616.6|6614.2|497
1650888000000|2022-04-25 12:00:00|6619.7|6617.9|6620.7|6618.9|6622.7|6620.6|6614.8|6611.9|596
1650888300000|2022-04-25 12:05:00|6620.6|6618.8|6621.1|6619.3|6624.2|6622.4|6619.6|6617.3|512
1650888600000|2022-04-25 12:10:00|6621.2|6619.4|6618|6616.2|6622.7|6620.9|6616.9|6615.1|473
1650888900000|2022-04-25 12:15:00|6618.4|6616.6|6618.9|6617.1|6621.1|6619.1|6618.1|6616.3|393
1650889200000|2022-04-25 12:20:00|6618.7|6616.9|6616.9|6615.1|6620.2|6617.8|6614|6611.5|516
1650889500000|2022-04-25 12:25:00|6616.8|6615|6616.2|6614.4|6620|6618.2|6615.8|6613.4|479
1650889800000|2022-04-25 12:30:00|6616|6614.2|6612.9|6611.1|6617.2|6614.8|6611.5|6609.7|430
1650890100000|2022-04-25 12:35:00|6612.7|6610.9|6609.7|6607.9|6613.9|6612.1|6609.5|6607.7|449
1650890400000|2022-04-25 12:40:00|6609.6|6607.8|6615.1|6613.3|6615.7|6613.9|6609.6|6607.8|421
1650890700000|2022-04-25 12:45:00|6615.6|6613.8|6612.6|6610.8|6615.7|6613.9|6610.9|6608.8|483
1650891000000|2022-04-25 12:50:00|6612.5|6610.7|6612.6|6610.8|6614.7|6612.9|6611.2|6609.3|419
1650891300000|2022-04-25 12:55:00|6612.7|6610.9|6615.2|6613.4|6617.5|6615.7|6612.6|6610.6|469
1650891600000|2022-04-25 13:00:00|6615.3|6613.5|6608.1|6606.3|6616.4|6614.6|6607.2|6604.9|483
1650891900000|2022-04-25 13:05:00|6608.2|6606.4|6606.6|6604.8|6610.5|6608.7|6606.3|6604.3|414
1650892200000|2022-04-25 13:10:00|6606.4|6604.6|6604.3|6602.5|6608.2|6606.4|6604.1|6602.3|447
1650892500000|2022-04-25 13:15:00|6604.4|6602.6|6601.2|6599.4|6605.3|6603.5|6599.8|6598|459
1650892800000|2022-04-25 13:20:00|6601.4|6599.6|6599.9|6598.1|6602.7|6600.9|6599.2|6597.4|448
1650893100000|2022-04-25 13:25:00|6600|6598.2|6598.8|6597|6600.5|6598.4|6598.1|6595.7|378
1650893400000|2022-04-25 13:30:00|6598.9|6597.1|6597.1|6595.3|6598.9|6597.1|6591.3|6589.5|453
1650893700000|2022-04-25 13:35:00|6597.2|6595.4|6595.8|6594|6599.9|6598.1|6595.1|6593.3|467
1650894000000|2022-04-25 13:40:00|6595.6|6593.8|6599.8|6598|6602.5|6600.7|6595.6|6593.8|398
1650894300000|2022-04-25 13:45:00|6599.7|6597.9|6597|6595.2|6602.2|6600.4|6593.8|6592|433
1650894600000|2022-04-25 13:50:00|6599.9|6598.1|6596|6594.2|6603.7|6601.9|6595.3|6593.5|353
1650894900000|2022-04-25 13:55:00|6596.1|6594.3|6595.6|6593.8|6599.3|6597.5|6593.1|6591.3|372
1650895200000|2022-04-25 14:00:00|6595.7|6593.9|6592.3|6590.5|6598.5|6596.7|6591.7|6589.9|429
1650895500000|2022-04-25 14:05:00|6592.2|6590.4|6592.3|6590.5|6595.6|6593.8|6589.4|6587.6|354
1650895800000|2022-04-25 14:10:00|6592.4|6590.6|6593.3|6591.5|6596.9|6595.1|6589.9|6588.1|295
1650896100000|2022-04-25 14:15:00|6593.4|6591.6|6596.2|6594.4|6597.2|6595.4|6592.6|6590.8|366
1650896400000|2022-04-25 14:20:00|6596.6|6594.8|6599.9|6598.1|6600.9|6599.1|6593.4|6591.6|430
1650896700000|2022-04-25 14:25:00|6600|6598.2|6599|6596|6602.3|6600.5|6597.8|6595.6|270
1650897000000|2022-04-25 14:30:00|6598.2|6596.4|6600.7|6598.9|6603.8|6602|6597.8|6596|300
1650897300000|2022-04-25 14:35:00|6601|6599.2|6598|6596.2|6603.4|6601.6|6598|6596.2|356
1650897600000|2022-04-25 14:40:00|6597.9|6596.1|6595.7|6593.9|6598.4|6596.6|6593.9|6592.1|362
1650897900000|2022-04-25 14:45:00|6595.6|6593.8|6597.1|6595.3|6597.1|6595.3|6592.4|6590.6|374
1650898200000|2022-04-25 14:50:00|6597|6595.2|6593.2|6591.4|6597.1|6595.3|6589.4|6587.6|313
1650898500000|2022-04-25 14:55:00|6592.9|6591.1|6595.6|6593.8|6599.3|6597.5|6592.9|6591.1|299
1650898800000|2022-04-25 15:00:00|6595.5|6593.7|6599.3|6597.5|6601.1|6599.3|6594.5|6592.7|384
1650899100000|2022-04-25 15:05:00|6599.4|6597.6|6595.9|6594.1|6599.6|6597.8|6595|6593.2|308
1650899400000|2022-04-25 15:10:00|6595.8|6594|6597|6595.2|6599|6597.2|6594.5|6592.7|361
1650899700000|2022-04-25 15:15:00|6596.6|6594.8|6597.8|6596|6598|6596.2|6595.6|6593.8|286
1650900000000|2022-04-25 15:20:00|6597.9|6596.1|6597.8|6596|6599.5|6597.7|6597.2|6595.4|313
1650900300000|2022-04-25 15:25:00|6597.7|6595.9|6598.3|6596.5|6601.2|6599.4|6597.1|6595.3|259
1650900600000|2022-04-25 15:30:00|6598.4|6596.6|6595.8|6594|6599.2|6597.4|6594.1|6592.3|348
1650900900000|2022-04-25 15:35:00|6595.7|6593.9|6599.6|6597.8|6601.1|6599.3|6595.6|6593.8|405
1650901200000|2022-04-25 15:40:00|6599.5|6597.7|6601.1|6599.3|6603.3|6601.5|6598.1|6596.3|373
1650901500000|2022-04-25 15:45:00|6601.3|6599.5|6602.4|6600.6|6604.3|6602.5|6599.2|6597.4|452
1650901800000|2022-04-25 15:50:00|6602.5|6600.7|6599.6|6597.8|6603.6|6601.8|6599|6597.2|404
1650902100000|2022-04-25 15:55:00|6599.4|6597.6|6598.3|6596.5|6600.1|6598.3|6597.9|6596.1|440
1650902400000|2022-04-25 16:00:00|6598.2|6596.4|6602.3|6600.5|6602.3|6600.5|6596.3|6594.5|400
1650902700000|2022-04-25 16:05:00|6602.2|6600.4|6609.7|6607.9|6610|6608.2|6602.2|6600.4|521
1650903000000|2022-04-25 16:10:00|6609.8|6608|6610.3|6608.5|6612.4|6610.6|6608.9|6607.1|470
1650903300000|2022-04-25 16:15:00|6610.2|6608.4|6606.8|6605|6611.1|6609.3|6606.2|6604.4|435
1650903600000|2022-04-25 16:20:00|6606.9|6605.1|6611.9|6610.1|6612.4|6610.6|6606.6|6604.8|426
1650903900000|2022-04-25 16:25:00|6612|6610.2|6608.2|6606.4|6613.1|6611.3|6607.2|6605.4|395
1650904200000|2022-04-25 16:30:00|6608.4|6606.6|6613.8|6612|6614|6612.2|6608|6606.2|505
1650904500000|2022-04-25 16:35:00|6613.9|6612.1|6613|6611.2|6616.2|6614.3|6612.5|6610.7|491
1650904800000|2022-04-25 16:40:00|6612.9|6611.1|6609.7|6607.9|6613.6|6611.8|6609.7|6607.9|466
1650905100000|2022-04-25 16:45:00|6609.9|6608.1|6615.1|6613.3|6615.2|6613.4|6609.9|6608.1|470
1650905400000|2022-04-25 16:50:00|6615|6613.2|6608.9|6607.1|6615.9|6614.1|6608.7|6606.9|400
1650905700000|2022-04-25 16:55:00|6608.8|6607|6609.5|6607.7|6611.1|6609.3|6608.1|6606.3|401
1650906000000|2022-04-25 17:00:00|6609.4|6607.6|6604.8|6603|6609.8|6608|6604.6|6602.8|444
1650906300000|2022-04-25 17:05:00|6605|6603.2|6609.1|6607.3|6609.1|6607.3|6603.6|6601.8|366
1650906600000|2022-04-25 17:10:00|6609.4|6607.6|6610.1|6608.3|6610.3|6608.5|6606.3|6604.2|431
1650906900000|2022-04-25 17:15:00|6610.2|6608.4|6609.5|6607.7|6611.4|6609.6|6607.6|6605.8|350
1650907200000|2022-04-25 17:20:00|6609.6|6607.8|6611|6609.2|6611.5|6609.7|6609.3|6607.5|389
1650907500000|2022-04-25 17:25:00|6611.1|6609.3|6611.2|6609.4|6614|6612.2|6609.3|6607.5|446
1650907800000|2022-04-25 17:30:00|6611.1|6609.3|6609.2|6607.4|6613.4|6611.6|6608|6606.2|461
1650908100000|2022-04-25 17:35:00|6609.1|6607.3|6609.3|6607.5|6610.3|6608.5|6608.1|6606.3|464
1650908400000|2022-04-25 17:40:00|6609.6|6607.8|6611.6|6609.8|6613|6611.2|6609.1|6607.3|412
1650908700000|2022-04-25 17:45:00|6611.7|6609.9|6612.2|6610.4|6612.9|6611.1|6609.2|6607.4|391
1650909000000|2022-04-25 17:50:00|6612.1|6610.3|6613.6|6611.8|6614.7|6612.9|6608.4|6606.6|380
1650909300000|2022-04-25 17:55:00|6613.5|6611.7|6610.8|6609|6613.9|6612.1|6610.1|6608.3|437
1650909600000|2022-04-25 18:00:00|6610.7|6608.9|6606.3|6604.5|6611|6609.2|6606.3|6604.5|451
1650909900000|2022-04-25 18:05:00|6606.5|6604.7|6614.1|6611.1|6615.6|6613.6|6606.5|6604.7|447
1650910200000|2022-04-25 18:10:00|6613.4|6611.6|6612.2|6610.4|6615.1|6612.9|6610.1|6608.3|542
1650910500000|2022-04-25 18:15:00|6612|6610.2|6612.5|6610.7|6615.3|6613.5|6611.9|6610.1|436
1650910800000|2022-04-25 18:20:00|6612.6|6610.8|6616|6614.2|6617|6615.2|6611.8|6610|420
1650911100000|2022-04-25 18:25:00|6616.1|6614.3|6617.4|6615.6|6618.2|6616.4|6615.2|6613.4|376
1650911400000|2022-04-25 18:30:00|6617.3|6615.5|6618.3|6616.5|6620.2|6618.4|6616.5|6614.7|397
1650911700000|2022-04-25 18:35:00|6618.4|6616.6|6617.7|6615.9|6620.6|6618.8|6617.1|6615.3|380
1650912000000|2022-04-25 18:40:00|6617.6|6615.8|6614.5|6612.7|6618.3|6616.5|6614.1|6612.3|396
1650912300000|2022-04-25 18:45:00|6614.4|6612.6|6617.6|6615.8|6619.5|6617.7|6612.5|6610.7|454
1650912600000|2022-04-25 18:50:00|6617.5|6615.7|6617.3|6615.5|6618.1|6616.3|6615.6|6613.8|341
1650912900000|2022-04-25 18:55:00|6617.4|6615.6|6614.5|6610.5|6620.2|6618.4|6613.4|6610.3|442
1650913200000|2022-04-25 19:00:00|6615.3|6611.3|6611.9|6610.1|6616.5|6613.5|6610.1|6608.3|321
1650913500000|2022-04-25 19:05:00|6612|6610.2|6613|6611.2|6613.9|6612.1|6610.8|6609|299
1650913800000|2022-04-25 19:10:00|6613.6|6610.6|6614.8|6613|6615.2|6613.1|6612.4|6610|299
1650914100000|2022-04-25 19:15:00|6614.9|6613.1|6619.7|6617.9|6620.7|6618.4|6614.6|6612.7|429
1650914400000|2022-04-25 19:20:00|6619.6|6617.8|6621.3|6619.5|6621.9|6619.7|6618.8|6617|275
1650914700000|2022-04-25 19:25:00|6621.4|6619.6|6622|6620.2|6622.2|6620.4|6617.8|6616|368
1650915000000|2022-04-25 19:30:00|6621.8|6620|6620.4|6618.6|6622.1|6620.3|6619.9|6618.1|384
1650915300000|2022-04-25 19:35:00|6620.5|6618.7|6621.9|6620.1|6622.2|6620.4|6620.1|6618.3|303
1650915600000|2022-04-25 19:40:00|6621.7|6619.9|6621.3|6619.5|6622.2|6620.4|6618.9|6617.1|380
1650915900000|2022-04-25 19:45:00|6621.4|6619.6|6619.2|6617.4|6621.5|6619.7|6617.5|6615.4|384
1650916200000|2022-04-25 19:50:00|6618.9|6617.1|6619.7|6617.9|6620|6618.2|6617.8|6616|395
1650916500000|2022-04-25 19:55:00|6619.6|6617.8|6618.8|6617|6619.6|6617.8|6617.9|6616.1|353
1650916800000|2022-04-25 20:00:00|6618.9|6617.1|6617.8|6616|6620|6618.2|6617.8|6616|219
1650917100000|2022-04-25 20:05:00|6617.9|6616.1|6618.1|6616.3|6618.9|6616.6|6617|6615.2|207
1650917400000|2022-04-25 20:10:00|6618|6616.2|6619.3|6617.5|6619.3|6617.5|6617.6|6615.8|140
1650917700000|2022-04-25 20:15:00|6619.4|6617.6|6620.7|6618.9|6620.9|6619.1|6619.2|6617.4|92
1650918000000|2022-04-25 20:20:00|6620.8|6619|6621.3|6619.5|6622|6619.9|6620.3|6618.5|92
1650918300000|2022-04-25 20:25:00|6621.2|6619.4|6622|6620.2|6622.5|6620.6|6621.2|6619.4|87
1650918600000|2022-04-25 20:30:00|6622.1|6620.3|6620.4|6618.6|6622.2|6620.4|6620.2|6618.4|162
1650918900000|2022-04-25 20:35:00|6620.2|6618.4|6621.3|6619.5|6621.4|6619.6|6619.5|6617.7|173
1650919200000|2022-04-25 20:40:00|6621.4|6619.6|6620.9|6619.1|6621.4|6619.6|6620.8|6619|86
1650919500000|2022-04-25 20:45:00|6620.8|6619|6620.4|6618.6|6622|6619.6|6620.4|6618.2|177
1650919800000|2022-04-25 20:50:00|6620.6|6618.8|6621.7|6619.9|6622.4|6619.9|6619.7|6617.3|244
1650920100000|2022-04-25 20:55:00|6622.1|6619.1|6618.4|6614.4|6624.5|6621.3|6617.1|6613.1|308
1650920400000|2022-04-25 21:00:00|6618.5|6614.5|6618.5|6614.5|6619.8|6615.8|6617.5|6613.5|58
1650920700000|2022-04-25 21:05:00|6617.9|6613.9|6615.8|6611.8|6622.1|6618.1|6611.7|6607.7|52
1650921000000|2022-04-25 21:10:00|6615.4|6611.4|6617.1|6613.1|6618|6614|6614.5|6610.5|117
1650921300000|2022-04-25 21:15:00|6617.5|6613.5|6618|6614|6619.1|6615.1|6614.4|6610.4|166
1650921600000|2022-04-25 21:20:00|6618.1|6614.1|6618.6|6614.6|6620.7|6616.7|6614.3|6610.3|144
1650921900000|2022-04-25 21:25:00|6618.7|6614.7|6620.4|6616.4|6620.8|6616.8|6618.3|6614.3|82
1650922200000|2022-04-25 21:30:00|6620.3|6616.3|6623.7|6619.7|6624.3|6620.3|6620.3|6616.3|126
1650922500000|2022-04-25 21:35:00|6623.6|6619.6|6623.5|6619.5|6624.2|6620.2|6623.2|6619.2|173
1650922800000|2022-04-25 21:40:00|6623.4|6619.4|6622.9|6618.9|6623.6|6619.6|6622.3|6618.3|110
1650923100000|2022-04-25 21:45:00|6622.5|6618.5|6622.3|6618.3|6623.3|6619.6|6621.8|6617.8|142
1650923400000|2022-04-25 21:50:00|6622.9|6618.9|6623|6619|6623.7|6619.7|6622.1|6618.1|116
1650923700000|2022-04-25 21:55:00|6622.9|6618.9|6623.1|6619.1|6623.7|6619.7|6622.7|6618.7|101
1650924000000|2022-04-25 22:00:00|6622.9|6618.9|6623.5|6619.5|6623.9|6619.9|6621.8|6617.8|304
1650924300000|2022-04-25 22:05:00|6623.6|6619.6|6623.4|6619.4|6624.4|6620.4|6623.2|6619.2|246
1650924600000|2022-04-25 22:10:00|6623.3|6619.3|6620.3|6616.3|6624.1|6620.1|6619.3|6615.3|397
1650924900000|2022-04-25 22:15:00|6620.2|6616.2|6616.8|6613.4|6620.4|6617.2|6615.9|6612.9|275
1650925200000|2022-04-25 22:20:00|6616.5|6613.5|6618.2|6615.2|6618.3|6615.3|6616|6613|197
1650925500000|2022-04-25 22:25:00|6618|6615|6617.9|6614.9|6619.7|6616.7|6617.3|6614.3|203
1650925800000|2022-04-25 22:30:00|6617.8|6614.8|6619.2|6616.2|6619.5|6616.5|6617.2|6614.2|220
1650926100000|2022-04-25 22:35:00|6619.3|6616.3|6619.1|6616.1|6621|6618|6618.1|6615.1|241
1650926400000|2022-04-25 22:40:00|6619.2|6616.2|6618.1|6615.1|6619.4|6616.4|6618|6615|170
1650926700000|2022-04-25 22:45:00|6618.2|6615.2|6618.2|6615.2|6618.8|6615.8|6616.8|6614.5|118
1650927000000|2022-04-25 22:50:00|6618.3|6615.3|6622.6|6619.6|6622.7|6619.7|6618.3|6615.3|215
1650927300000|2022-04-25 22:55:00|6622.5|6619.5|6620.1|6617.1|6622.5|6619.5|6620|6617|210
1650927600000|2022-04-25 23:00:00|6620|6617|6616.4|6614.6|6620|6617.4|6616.3|6614.5|257
1650927900000|2022-04-25 23:05:00|6616.6|6614.8|6614|6612.2|6617|6615.2|6613.5|6611.4|249
1650928200000|2022-04-25 23:10:00|6613.9|6612.1|6617.7|6615.9|6617.7|6615.9|6613.5|6611.1|205
1650928500000|2022-04-25 23:15:00|6617.6|6615.8|6618.8|6617|6619.5|6617.3|6617|6615.2|171
1650928800000|2022-04-25 23:20:00|6618.9|6617.1|6619.6|6617.8|6619.9|6618.1|6617.5|6615.5|173
1650929100000|2022-04-25 23:25:00|6619.5|6617.7|6619.2|6617.4|6620.5|6618.7|6618.4|6616.6|203
1650929400000|2022-04-25 23:30:00|6619.4|6617.6|6619.8|6618|6620|6618.2|6616.2|6614.4|197
1650929700000|2022-04-25 23:35:00|6619.9|6618.1|6620.5|6618.7|6620.5|6618.7|6618.5|6616.7|159
1650930000000|2022-04-25 23:40:00|6620.4|6618.6|6622|6620.2|6622.1|6620.3|6619.3|6617.5|179
1650930300000|2022-04-25 23:45:00|6622.1|6620.3|6621.1|6619.3|6622.8|6621|6621|6618.8|278
1650930600000|2022-04-25 23:50:00|6621|6619.2|6619|6617.2|6621.1|6619.3|6618.9|6617.1|267
1650930900000|2022-04-25 23:55:00|6618.9|6617.1|6617.6|6615.8|6619.4|6617.6|6616.9|6615.1|199
1650931200000|2022-04-26 00:00:00|6617.8|6616|6616.5|6614.7|6622|6620.2|6615.4|6613.6|415
1650931500000|2022-04-26 00:05:00|6616.6|6614.8|6615.5|6613.7|6618.8|6617|6615.4|6613.6|269
1650931800000|2022-04-26 00:10:00|6615.4|6613.6|6612.7|6610.9|6615.8|6614|6612.4|6610.6|261
1650932100000|2022-04-26 00:15:00|6612.6|6610.8|6616.2|6614.4|6617.1|6615.3|6610.4|6608.6|319
1650932400000|2022-04-26 00:20:00|6616.3|6614.5|6616.3|6614.5|6617.3|6615.5|6615.1|6613.3|288
1650932700000|2022-04-26 00:25:00|6616.4|6614.6|6622.9|6619.9|6623|6620|6616.4|6614.6|377
1650933000000|2022-04-26 00:30:00|6623|6620|6623.2|6621.4|6624|6622.2|6621.3|6618.8|374
1650933300000|2022-04-26 00:35:00|6623.1|6621.3|6622.2|6620.4|6625.6|6623.8|6621.6|6619.8|372
1650933600000|2022-04-26 00:40:00|6622.3|6620.5|6624.5|6622.7|6625.3|6623.5|6621.2|6619.4|437
1650933900000|2022-04-26 00:45:00|6624.4|6622.6|6621.9|6620.1|6625.2|6623.4|6621.9|6620.1|343
1650934200000|2022-04-26 00:50:00|6622|6620.2|6628.4|6626.6|6629.1|6627.3|6621.9|6620.1|314
1650934500000|2022-04-26 00:55:00|6628.8|6627|6628|6626.2|6628.8|6627|6625.6|6623.8|316
1650934800000|2022-04-26 01:00:00|6627.7|6625.9|6626.7|6624.9|6628.4|6626.6|6625.9|6624.1|333
1650935100000|2022-04-26 01:05:00|6626.8|6625|6629.2|6627.4|6629.4|6627.6|6626.4|6624.6|316
1650935400000|2022-04-26 01:10:00|6629.1|6627.3|6628.6|6626.8|6630.4|6628.6|6627|6625.2|310
1650935700000|2022-04-26 01:15:00|6628.5|6626.7|6622.4|6620.6|6628.6|6626.8|6622.2|6620.4|477
1650936000000|2022-04-26 01:20:00|6622.3|6620.5|6618.3|6616.5|6623|6621.2|6616.6|6614.8|412
1650936300000|2022-04-26 01:25:00|6618.2|6616.4|6618.2|6616.4|6622.3|6620.5|6617|6615.2|439
1650936600000|2022-04-26 01:30:00|6618.3|6616.5|6619.7|6617.9|6621.2|6619.4|6616.2|6614.4|451
1650936900000|2022-04-26 01:35:00|6619.8|6618|6627.4|6625.6|6628.3|6626.5|6619.4|6617.6|428
1650937200000|2022-04-26 01:40:00|6627.3|6625.5|6626.6|6624.8|6628.1|6626.3|6625|6623.2|408
1650937500000|2022-04-26 01:45:00|6626.7|6624.9|6623.5|6621.7|6626.7|6624.9|6621.2|6619.4|393
1650937800000|2022-04-26 01:50:00|6623.7|6621.9|6623.1|6621.3|6624.9|6623.1|6621.7|6619.9|412
1650938100000|2022-04-26 01:55:00|6623|6621.2|6623.2|6621.4|6623.9|6622.1|6619.6|6617.8|361
1650938400000|2022-04-26 02:00:00|6623.1|6621.3|6620.5|6618.7|6623.1|6621.3|6619.6|6617.8|314
1650938700000|2022-04-26 02:05:00|6620.6|6618.8|6624|6622.2|6624.5|6622.7|6620.1|6618.3|359
1650939000000|2022-04-26 02:10:00|6624.1|6622.3|6620.5|6618.7|6624.1|6622.3|6619.9|6618.1|340
1650939300000|2022-04-26 02:15:00|6620.6|6618.8|6621.2|6619.4|6621.2|6619.4|6618.6|6616.8|320
1650939600000|2022-04-26 02:20:00|6621.1|6619.3|6623.4|6621.6|6624.7|6622.9|6619.8|6618|340
1650939900000|2022-04-26 02:25:00|6623.6|6621.8|6626.1|6624.3|6626.6|6624.8|6622.2|6620.4|371
1650940200000|2022-04-26 02:30:00|6626.3|6624.5|6624.7|6622.9|6627.3|6625.5|6624.6|6622.8|412
1650940500000|2022-04-26 02:35:00|6624.8|6623|6625.4|6623.6|6628.1|6626.3|6623.8|6622|341
1650940800000|2022-04-26 02:40:00|6625.2|6623.4|6627.1|6625.3|6629.3|6627.5|6625.2|6623.4|356
1650941100000|2022-04-26 02:45:00|6627.2|6625.4|6632.9|6631.1|6633.9|6632.1|6626.8|6625|335
1650941400000|2022-04-26 02:50:00|6632.8|6631|6634.6|6632.8|6634.8|6633|6632|6630.2|367
1650941700000|2022-04-26 02:55:00|6634.5|6632.7|6633.4|6631.6|6634.5|6632.7|6631.3|6629.5|366
1650942000000|2022-04-26 03:00:00|6633.5|6631.7|6638.3|6636.5|6639.7|6637.9|6633.4|6631.6|462
1650942300000|2022-04-26 03:05:00|6638.2|6636.4|6642.6|6640.8|6643.6|6641.8|6636.6|6634.8|388
1650942600000|2022-04-26 03:10:00|6642.5|6640.7|6641.2|6639.4|6643.8|6642|6641.1|6639.3|358
1650942900000|2022-04-26 03:15:00|6641.3|6639.5|6643.3|6641.5|6646.4|6644.6|6641.2|6639.4|436
1650943200000|2022-04-26 03:20:00|6643.4|6641.6|6641.7|6639.9|6643.8|6642|6641.5|6639.7|389
1650943500000|2022-04-26 03:25:00|6641.6|6639.8|6640.3|6638.5|6642.6|6640.8|6638.8|6637|383
1650943800000|2022-04-26 03:30:00|6640.2|6638.4|6638.4|6636.6|6640.3|6638.5|6638|6636.2|311
1650944100000|2022-04-26 03:35:00|6638.5|6636.7|6635.5|6633.7|6639.4|6637.6|6635.5|6633.7|295
1650944400000|2022-04-26 03:40:00|6635.6|6633.8|6635.9|6634.1|6637.7|6635.9|6635.2|6633.4|236
1650944700000|2022-04-26 03:45:00|6635.8|6634|6635.2|6633.4|6636|6634.2|6633.8|6632|272
1650945000000|2022-04-26 03:50:00|6635.1|6633.3|6634.6|6632.8|6636.1|6634.3|6634.4|6632.6|230
1650945300000|2022-04-26 03:55:00|6634.9|6633.1|6636.5|6634.7|6636.5|6634.7|6634.5|6632.7|235
1650945600000|2022-04-26 04:00:00|6636.6|6634.8|6637.6|6635.8|6638.5|6636.7|6635.8|6634|279
1650945900000|2022-04-26 04:05:00|6637.5|6635.7|6637.3|6635.5|6638.4|6636.6|6635.1|6633.3|309
1650946200000|2022-04-26 04:10:00|6637|6635.2|6640.1|6638.3|6640.6|6638.8|6636.9|6635.1|229
1650946500000|2022-04-26 04:15:00|6640|6638.2|6642.1|6640.3|6642.3|6640.5|6640|6638.2|167
1650946800000|2022-04-26 04:20:00|6642|6640.2|6643.5|6641.7|6643.5|6641.7|6641.1|6639.3|192
1650947100000|2022-04-26 04:25:00|6643.9|6642.1|6640.5|6638.7|6644|6642.2|6638.4|6636.6|194
1650947400000|2022-04-26 04:30:00|6640.9|6639.1|6641.6|6639.8|6642.3|6640.5|6640.5|6638.7|260
1650947700000|2022-04-26 04:35:00|6641.5|6639.7|6642.2|6640.4|6643.3|6641.5|6640.5|6638.7|217
1650948000000|2022-04-26 04:40:00|6642.1|6640.3|6645.4|6643.6|6645.5|6643.7|6642.1|6640.3|156
1650948300000|2022-04-26 04:45:00|6645.3|6643.5|6643.6|6641.8|6645.5|6643.7|6642.8|6641|145
1650948600000|2022-04-26 04:50:00|6643.5|6641.7|6644.3|6642.5|6644.7|6642.9|6641.6|6639.8|139
1650948900000|2022-04-26 04:55:00|6644.2|6642.4|6643.9|6642.1|6644.3|6642.5|6643|6641.2|156
1650949200000|2022-04-26 05:00:00|6644.1|6642.3|6642.8|6641|6645|6643.2|6642.5|6640.7|249
1650949500000|2022-04-26 05:05:00|6642.7|6640.9|6638.9|6637.1|6643.1|6641.3|6638.7|6636.9|258
1650949800000|2022-04-26 05:10:00|6639|6637.2|6642.9|6641.1|6643.3|6641.5|6638.9|6637.1|231
1650950100000|2022-04-26 05:15:00|6642.8|6641|6643.3|6641.5|6643.5|6641.7|6642.7|6640.9|125
1650950400000|2022-04-26 05:20:00|6643.4|6641.6|6643.7|6641.9|6644.4|6642.6|6643.3|6641.5|139
1650950700000|2022-04-26 05:25:00|6643.8|6642|6645.1|6643.3|6645.9|6644.1|6643.5|6641.7|202
1650951000000|2022-04-26 05:30:00|6645|6643.2|6642.9|6641.1|6645|6643.2|6640.9|6639.1|342
1650951300000|2022-04-26 05:35:00|6643|6641.2|6643.2|6641.4|6644.7|6642.9|6641.8|6640|285
1650951600000|2022-04-26 05:40:00|6643.3|6641.5|6644.7|6642.9|6645.2|6643.4|6642|6640.2|291
1650951900000|2022-04-26 05:45:00|6644.9|6643.1|6645.2|6643.4|6645.6|6643.8|6643.6|6641.8|208
1650952200000|2022-04-26 05:50:00|6645.3|6643.5|6645.1|6643.3|6646.2|6644.4|6643.4|6641.6|178
1650952500000|2022-04-26 05:55:00|6645|6643.2|6642.7|6640.9|6645.2|6643.4|6641.2|6639.4|332
1650952800000|2022-04-26 06:00:00|6642.2|6640.4|6639.9|6638.1|6644|6641.6|6638|6636.1|540
1650953100000|2022-04-26 06:05:00|6639.8|6638|6641|6639.2|6641.1|6639.3|6637.7|6635.9|418
1650953400000|2022-04-26 06:10:00|6641.1|6639.3|6637.3|6635.5|6642.2|6640.4|6636.1|6634.3|412
1650953700000|2022-04-26 06:15:00|6637.2|6635.4|6635.6|6633.8|6637.2|6635.4|6634.5|6632.7|471
1650954000000|2022-04-26 06:20:00|6635.7|6633.9|6635.9|6634.1|6636.6|6634.8|6634.6|6632.8|403
1650954300000|2022-04-26 06:25:00|6635.8|6634|6637.2|6635.4|6637.2|6635.4|6633|6631.2|402
1650954600000|2022-04-26 06:30:00|6637.1|6635.3|6632.6|6630.8|6638.2|6636.4|6632.5|6630.7|380
1650954900000|2022-04-26 06:35:00|6632.5|6630.7|6634.2|6632.4|6636.3|6634.5|6632.4|6630.6|423
1650955200000|2022-04-26 06:40:00|6634.5|6632.7|6632|6630.2|6636.7|6634.2|6630.4|6628.6|414
1650955500000|2022-04-26 06:45:00|6631.9|6630.1|6631|6629.2|6632.5|6630.6|6628.8|6627|391
1650955800000|2022-04-26 06:50:00|6631.1|6629.3|6628|6626.2|6631.3|6629.5|6627.5|6625.7|303
1650956100000|2022-04-26 06:55:00|6627.9|6626.1|6627.4|6625.6|6629.1|6627.3|6626.3|6624.5|402
1650956400000|2022-04-26 07:00:00|6627.5|6625.7|6628.1|6626.3|6628.3|6626.5|6624.8|6623|456
1650956700000|2022-04-26 07:05:00|6628|6626.2|6631|6629.2|6633.4|6631.6|6627.5|6625.7|378
1650957000000|2022-04-26 07:10:00|6630.9|6629.1|6629|6627.2|6631.4|6629.6|6627.8|6626|432
1650957300000|2022-04-26 07:15:00|6628.9|6627.1|6625.1|6623.3|6629.3|6627.5|6625.1|6623.3|505
1650957600000|2022-04-26 07:20:00|6625.2|6623.4|6624.7|6622.9|6626.5|6624.7|6623.8|6622|535
1650957900000|2022-04-26 07:25:00|6624.6|6622.8|6621.8|6620|6626.3|6624.5|6621.8|6620|424
1650958200000|2022-04-26 07:30:00|6622|6620.2|6625.3|6623.5|6625.8|6624|6620.8|6619|389
1650958500000|2022-04-26 07:35:00|6625.7|6623.9|6619.1|6617.3|6625.7|6623.9|6619|6617.2|437
1650958800000|2022-04-26 07:40:00|6619.2|6617.4|6619|6617.2|6621|6619.2|6617.4|6615.6|412
1650959100000|2022-04-26 07:45:00|6618.9|6617.1|6616.9|6615.1|6619|6617.2|6616.5|6614.7|274
1650959400000|2022-04-26 07:50:00|6617|6615.2|6627.2|6625.4|6628|6626.2|6617|6615.2|394
1650959700000|2022-04-26 07:55:00|6627.3|6625.5|6623.9|6622.1|6628.9|6626.6|6623.6|6621.8|416
1650960000000|2022-04-26 08:00:00|6623.8|6622|6625.8|6624|6628.1|6626.3|6623.8|6622|406
1650960300000|2022-04-26 08:05:00|6625.7|6623.9|6628|6626.2|6630.5|6628.7|6625|6623.2|439
1650960600000|2022-04-26 08:10:00|6628.1|6626.3|6627.9|6626.1|6628.5|6626.7|6625.1|6623.3|375
1650960900000|2022-04-26 08:15:00|6628|6626.2|6628.1|6626.3|6631|6629.2|6627.8|6626|368
1650961200000|2022-04-26 08:20:00|6628|6626.2|6630.5|6628.7|6632.1|6630.3|6627.9|6626.1|392
1650961500000|2022-04-26 08:25:00|6630.6|6628.8|6632.1|6630.3|6632.5|6630.7|6628.8|6627|412
1650961800000|2022-04-26 08:30:00|6632.2|6630.4|6630|6628.2|6634|6632.2|6628.5|6626.7|360
1650962100000|2022-04-26 08:35:00|6630.1|6628.3|6627.9|6626.1|6631.1|6629.3|6627.2|6625.4|334
1650962400000|2022-04-26 08:40:00|6628|6626.2|6628.5|6626.7|6631.1|6629.3|6627.7|6625.9|354
1650962700000|2022-04-26 08:45:00|6628.6|6626.8|6630.4|6628.6|6631.6|6629.8|6628.5|6626.7|320
1650963000000|2022-04-26 08:50:00|6630.3|6628.5|6631.8|6630|6633.6|6631.8|6630.3|6628.5|390
1650963300000|2022-04-26 08:55:00|6631.9|6630.1|6632.2|6630.4|6632.3|6630.5|6630.5|6628.7|329
1650963600000|2022-04-26 09:00:00|6632.3|6630.5|6633.2|6631.4|6634.4|6632.6|6631.5|6629.7|357
1650963900000|2022-04-26 09:05:00|6633.1|6631.3|6634.1|6632.3|6634.3|6632.5|6631|6629.2|282
1650964200000|2022-04-26 09:10:00|6634|6632.2|6633.8|6632|6635.1|6633.3|6632.7|6630.9|322
1650964500000|2022-04-26 09:15:00|6633.9|6632.1|6632.6|6630.8|6634.2|6632.4|6632.1|6630.3|241
1650964800000|2022-04-26 09:20:00|6632.5|6630.7|6630.2|6628.4|6632.6|6630.8|6629.2|6627.4|301
1650965100000|2022-04-26 09:25:00|6630.4|6628.6|6633.6|6631.8|6633.9|6632.1|6630|6628.2|307
1650965400000|2022-04-26 09:30:00|6633.7|6631.9|6637.2|6635.4|6637.5|6635.7|6632.9|6631.1|313
1650965700000|2022-04-26 09:35:00|6637.1|6635.3|6638.1|6636.3|6639.3|6637.5|6636.8|6635|301
1650966000000|2022-04-26 09:40:00|6638|6636.2|6636.3|6634.5|6638.9|6637.1|6636.1|6634.3|297
1650966300000|2022-04-26 09:45:00|6636.2|6634.4|6636.6|6634.8|6637.7|6635.9|6636|6634.2|237
1650966600000|2022-04-26 09:50:00|6636.4|6634.6|6634.1|6632.3|6638.1|6636.3|6633.8|6632|261
1650966900000|2022-04-26 09:55:00|6634|6632.2|6635.3|6633.5|6636.3|6634.5|6634|6632.2|260
1650967200000|2022-04-26 10:00:00|6635.4|6633.6|6635.7|6633.9|6636.9|6635.1|6634.1|6632.3|293
1650967500000|2022-04-26 10:05:00|6635.6|6633.8|6636.2|6634.4|6637.9|6636.1|6634.6|6632.8|309
1650967800000|2022-04-26 10:10:00|6636.5|6634.7|6636.6|6634.8|6636.8|6635|6635.1|6633.3|271
1650968100000|2022-04-26 10:15:00|6636.5|6634.7|6635.5|6633.7|6636.7|6634.9|6634.7|6632.9|255
1650968400000|2022-04-26 10:20:00|6635.6|6633.8|6633.6|6631.8|6636.7|6634.9|6632.4|6630.6|295
1650968700000|2022-04-26 10:25:00|6633.7|6631.9|6633.9|6632.1|6634.3|6632.5|6631.9|6630.1|227
1650969000000|2022-04-26 10:30:00|6634|6632.2|6633.3|6631.5|6635.2|6633.4|6632.7|6630.9|284
1650969300000|2022-04-26 10:35:00|6633.4|6631.6|6637.8|6636|6638.4|6636.6|6632.9|6631.1|314
1650969600000|2022-04-26 10:40:00|6637.9|6636.1|6637.9|6636.1|6639.8|6638|6637.7|6635.9|247
1650969900000|2022-04-26 10:45:00|6638|6636.2|6638.8|6637|6639.9|6638.1|6637.9|6636.1|196
1650970200000|2022-04-26 10:50:00|6638.9|6637.1|6641.2|6639.4|6642.5|6640.7|6638.2|6636.4|273
1650970500000|2022-04-26 10:55:00|6641.3|6639.5|6635.7|6633.9|6643.9|6642.1|6635.5|6633.7|363
1650970800000|2022-04-26 11:00:00|6636|6634.2|6634.4|6632.6|6636|6634.2|6632.7|6630.9|328
1650971100000|2022-04-26 11:05:00|6634.3|6632.5|6632|6630.2|6634.6|6632.8|6631.4|6629.6|329
1650971400000|2022-04-26 11:10:00|6631.6|6629.8|6634.8|6633|6635.9|6634.1|6629.7|6627.9|339
1650971700000|2022-04-26 11:15:00|6634.7|6632.9|6639.2|6637.4|6639.6|6637.8|6634.7|6632.9|350
1650972000000|2022-04-26 11:20:00|6639.3|6637.5|6638.7|6636.9|6640.2|6638.4|6637.4|6635.6|381
1650972300000|2022-04-26 11:25:00|6638.6|6636.8|6636.8|6635|6638.6|6636.8|6636.3|6634.5|307
1650972600000|2022-04-26 11:30:00|6636.7|6634.9|6633.8|6632|6637|6635.2|6633|6631.2|275
1650972900000|2022-04-26 11:35:00|6633.7|6631.9|6632.9|6631.1|6635.2|6633.4|6631.9|6630.1|314
1650973200000|2022-04-26 11:40:00|6633|6631.2|6630.9|6629.1|6633|6631.2|6630.1|6628.3|274
1650973500000|2022-04-26 11:45:00|6630.8|6629|6636.4|6634.6|6636.9|6635.1|6629.9|6628.1|355
1650973800000|2022-04-26 11:50:00|6636.5|6634.7|6634.5|6632.7|6637.8|6636|6634.2|6632.4|317
1650974100000|2022-04-26 11:55:00|6634.4|6632.6|6631.2|6629.4|6635.5|6633.7|6629.1|6627.3|401
1650974400000|2022-04-26 12:00:00|6631.1|6629.3|6631|6629.2|6633.4|6631.6|6630.8|6629|396
1650974700000|2022-04-26 12:05:00|6630.9|6629.1|6631.4|6629.6|6631.5|6629.7|6629.3|6627.5|337
1650975000000|2022-04-26 12:10:00|6631.5|6629.7|6630.3|6628.5|6633.4|6631.6|6626.7|6624.9|343
1650975300000|2022-04-26 12:15:00|6630.6|6628.8|6631.5|6629.7|6632.2|6630.4|6628.5|6626.5|401
1650975600000|2022-04-26 12:20:00|6631.2|6629.4|6629.1|6627.3|6631.4|6629.6|6628.6|6626.8|322
1650975900000|2022-04-26 12:25:00|6629.4|6627.6|6626.4|6623.4|6629.8|6628|6626.1|6623.2|273
1650976200000|2022-04-26 12:30:00|6626.3|6623.3|6621.9|6620.1|6627.7|6625.9|6621.9|6620.1|365
1650976500000|2022-04-26 12:35:00|6621.7|6619.9|6618.7|6616.9|6621.7|6619.9|6618.1|6616.3|422
1650976800000|2022-04-26 12:40:00|6618.8|6617|6621.7|6619.9|6623.8|6622|6617.7|6615.9|398
1650977100000|2022-04-26 12:45:00|6621.6|6619.8|6620.7|6618.9|6623.3|6621.5|6619.6|6617.8|353
1650977400000|2022-04-26 12:50:00|6620.6|6618.8|6620.6|6618.8|6621.6|6619.8|6619.4|6617.6|366
1650977700000|2022-04-26 12:55:00|6620.7|6618.9|6618.6|6616.8|6621.6|6619.8|6616.6|6614.8|438
1650978000000|2022-04-26 13:00:00|6618.7|6616.9|6618.3|6616.5|6621.3|6619.5|6617.6|6615.8|345
1650978300000|2022-04-26 13:05:00|6618.2|6616.4|6623.7|6621.9|6624.8|6623|6618.2|6616.4|300
1650978600000|2022-04-26 13:10:00|6623.5|6621.7|6618.5|6616.7|6623.7|6621.9|6618.4|6616.6|368
1650978900000|2022-04-26 13:15:00|6618.2|6616.4|6613.4|6611.6|6618.9|6617.1|6611.5|6609.7|435
1650979200000|2022-04-26 13:20:00|6613.5|6611.7|6615.3|6613.5|6615.6|6613.8|6611.4|6609.6|401
1650979500000|2022-04-26 13:25:00|6615.4|6613.6|6615.7|6613.9|6616.7|6614.9|6613.6|6611.8|370
1650979800000|2022-04-26 13:30:00|6616|6614.2|6618.1|6616.3|6620|6618.2|6615.7|6613.9|423
1650980100000|2022-04-26 13:35:00|6618|6616.2|6622.4|6620.6|6622.9|6621.1|6616.6|6614.8|394
1650980400000|2022-04-26 13:40:00|6622.5|6620.7|6618.6|6616.8|6624|6622.2|6618.6|6616.8|324
1650980700000|2022-04-26 13:45:00|6618.4|6616.6|6614|6612.2|6618.8|6617|6614|6612.2|386
1650981000000|2022-04-26 13:50:00|6614.1|6612.3|6611.9|6610.1|6614.7|6612.9|6611.7|6609.9|372
1650981300000|2022-04-26 13:55:00|6611.7|6609.9|6611.1|6608.1|6612|6610.2|6608.4|6606.6|318
1650981600000|2022-04-26 14:00:00|6611.2|6608.2|6608.9|6607.1|6611.2|6608.9|6607.7|6605.9|374
1650981900000|2022-04-26 14:05:00|6609|6607.2|6609.7|6607.9|6610.8|6609|6607.3|6605.5|352
1650982200000|2022-04-26 14:10:00|6609.6|6607.8|6609.2|6607.4|6610.5|6608.7|6606.6|6604.8|364
1650982500000|2022-04-26 14:15:00|6609.1|6607.3|6603.7|6601.9|6610.4|6608.6|6602.9|6601.1|417
1650982800000|2022-04-26 14:20:00|6603.6|6601.8|6602.8|6601|6605.8|6604|6602.4|6600.6|349
1650983100000|2022-04-26 14:25:00|6602.9|6601.1|6604.3|6602.5|6604.3|6602.5|6600.5|6598.7|303
1650983400000|2022-04-26 14:30:00|6604.5|6602.7|6598|6596.2|6605.2|6603.4|6597.7|6595.9|382
1650983700000|2022-04-26 14:35:00|6597.7|6595.9|6599.3|6597.5|6601.2|6599.4|6597.6|6595.8|408
1650984000000|2022-04-26 14:40:00|6599.4|6597.6|6595.2|6593.4|6599.8|6598|6595.1|6593.3|456
1650984300000|2022-04-26 14:45:00|6595.1|6593.3|6599.8|6598|6602.3|6600.5|6595|6593.2|573
1650984600000|2022-04-26 14:50:00|6600.2|6598.4|6595.3|6593.5|6600.3|6598.5|6594|6592.2|546
1650984900000|2022-04-26 14:55:00|6595|6593.2|6589|6587.2|6595|6593.2|6588.8|6587|476
1650985200000|2022-04-26 15:00:00|6589.1|6587.3|6591.8|6590|6594.6|6592.8|6586.9|6585.1|431
1650985500000|2022-04-26 15:05:00|6591.9|6590.1|6592.7|6590.9|6594.6|6592.8|6591.3|6589.5|348
1650985800000|2022-04-26 15:10:00|6592.6|6590.8|6592.3|6590.5|6594.9|6593.1|6591.5|6589.7|405
1650986100000|2022-04-26 15:15:00|6592.2|6590.4|6588.5|6586.7|6592.6|6590.8|6588|6586.2|374
1650986400000|2022-04-26 15:20:00|6588.6|6586.8|6590.8|6589|6593.5|6591.7|6587.9|6586.1|431
1650986700000|2022-04-26 15:25:00|6590.7|6588.9|6591.1|6589.3|6591.8|6590|6589.8|6588|407
1650987000000|2022-04-26 15:30:00|6591.2|6589.4|6589|6587.2|6591.6|6589.8|6588|6586.2|348
1650987300000|2022-04-26 15:35:00|6589.2|6587.4|6589.6|6587.8|6590.4|6588.6|6586.6|6584.8|406
1650987600000|2022-04-26 15:40:00|6589.7|6587.9|6587.9|6586.1|6589.7|6587.9|6586.3|6584.5|366
1650987900000|2022-04-26 15:45:00|6587.8|6586|6586.1|6584.3|6588.3|6586.5|6586|6584.2|280
1650988200000|2022-04-26 15:50:00|6585.9|6584.1|6586.2|6584.4|6587.7|6585.9|6584.9|6583.1|316
1650988500000|2022-04-26 15:55:00|6586.3|6584.5|6581.5|6579.7|6586.3|6584.5|6579.9|6578.1|406
1650988800000|2022-04-26 16:00:00|6581.7|6579.9|6585.5|6583.7|6587.3|6585.5|6581.7|6579.9|328
1650989100000|2022-04-26 16:05:00|6585.6|6583.8|6587.9|6586.1|6587.9|6586.1|6583.5|6581.7|287
1650989400000|2022-04-26 16:10:00|6587.8|6586|6587.3|6585.5|6588.6|6586.8|6585.3|6583.5|338
1650989700000|2022-04-26 16:15:00|6587.8|6586|6591.9|6590.1|6592|6590.2|6587.6|6585.8|324
1650990000000|2022-04-26 16:20:00|6592|6590.2|6593.4|6591.6|6594|6592.2|6590.9|6589.1|350
1650990300000|2022-04-26 16:25:00|6593.3|6591.5|6593.3|6591.5|6594.9|6593.1|6591.3|6589.5|358
1650990600000|2022-04-26 16:30:00|6593.2|6591.4|6589.6|6587.8|6594.4|6592.6|6589.3|6587.5|331
1650990900000|2022-04-26 16:35:00|6589.5|6587.7|6588|6586.2|6590|6588.2|6587.4|6585.6|234
1650991200000|2022-04-26 16:40:00|6587.9|6586.1|6591.4|6589.6|6591.8|6590|6587.5|6585.7|301
1650991500000|2022-04-26 16:45:00|6591.3|6589.5|6588.4|6586.6|6592.1|6590.3|6587.7|6585.9|298
1650991800000|2022-04-26 16:50:00|6588.3|6586.5|6588.1|6586.3|6589.1|6587.3|6587|6585.2|270
1650992100000|2022-04-26 16:55:00|6588.2|6586.4|6590.7|6588.9|6591.5|6589.7|6586.5|6584.7|299
1650992400000|2022-04-26 17:00:00|6590.8|6589|6586.9|6585.1|6591.8|6590|6586.1|6584.3|399
1650992700000|2022-04-26 17:05:00|6587.1|6585.3|6582.6|6580.8|6588.4|6586.6|6582.6|6580.8|334
1650993000000|2022-04-26 17:10:00|6582.7|6580.9|6581.6|6579.8|6584.1|6582.3|6581.2|6579.4|321
1650993300000|2022-04-26 17:15:00|6581.8|6580|6580.3|6578.5|6583.3|6581.5|6580.3|6578.5|253
1650993600000|2022-04-26 17:20:00|6580.2|6578.4|6582.6|6580.8|6582.7|6580.9|6580.1|6578.3|275
1650993900000|2022-04-26 17:25:00|6582.7|6580.9|6582.9|6581.1|6583.9|6582.1|6582|6580.2|164
1650994200000|2022-04-26 17:30:00|6582.8|6581|6583.4|6581.6|6584.8|6583|6582.4|6580.6|274
1650994500000|2022-04-26 17:35:00|6583.3|6581.5|6583.9|6582.1|6584.4|6582.6|6582.5|6580.7|217
1650994800000|2022-04-26 17:40:00|6583.8|6582|6585.2|6583.4|6586|6584.2|6582.9|6581.1|196
1650995100000|2022-04-26 17:45:00|6585.3|6583.5|6585.7|6583.9|6587.9|6586.1|6585|6583.2|276
1650995400000|2022-04-26 17:50:00|6585.8|6584|6582.9|6581.1|6585.9|6584.1|6582.4|6580.6|252
1650995700000|2022-04-26 17:55:00|6582.8|6581|6581.1|6579.3|6583.4|6581.6|6580.4|6578.6|238
1650996000000|2022-04-26 18:00:00|6581|6579.2|6582.3|6580.5|6582.3|6580.5|6579.7|6577.9|263
1650996300000|2022-04-26 18:05:00|6582.4|6580.6|6582.3|6580.5|6584.4|6582.6|6582.1|6580.3|235
1650996600000|2022-04-26 18:10:00|6582.4|6580.6|6584.4|6582.6|6584.7|6582.9|6582.4|6580.6|272
1650996900000|2022-04-26 18:15:00|6584.5|6582.7|6584.4|6582.6|6586.9|6585.1|6583.6|6581.8|340
1650997200000|2022-04-26 18:20:00|6584.3|6582.5|6584.9|6583.1|6586.6|6584.8|6583.8|6582|322
1650997500000|2022-04-26 18:25:00|6585|6583.2|6585|6583.2|6585.5|6583.7|6582.8|6581|335
1650997800000|2022-04-26 18:30:00|6584.9|6583.1|6582.4|6580.6|6584.9|6583.1|6580.4|6578.6|352
1650998100000|2022-04-26 18:35:00|6582.6|6580.8|6583.4|6581.6|6585.3|6583.5|6582.3|6580.5|358
1650998400000|2022-04-26 18:40:00|6583|6581.2|6580.4|6578.6|6583.3|6581.5|6580.1|6578.3|327
1650998700000|2022-04-26 18:45:00|6580.5|6578.7|6580.7|6578.9|6582.3|6580.5|6579.7|6577.9|299
1650999000000|2022-04-26 18:50:00|6580.6|6578.8|6581.9|6580.1|6582.6|6580.8|6580.1|6578.3|246
1650999300000|2022-04-26 18:55:00|6582.4|6580.6|6581.5|6579.7|6584|6582.2|6580.8|6579|296
1650999600000|2022-04-26 19:00:00|6581.8|6578.8|6579.8|6578|6582|6580.1|6579.4|6577.6|244
1650999900000|2022-04-26 19:05:00|6579.6|6577.8|6576.8|6575|6579.9|6578.1|6576.6|6574.8|218
1651000200000|2022-04-26 19:10:00|6576.9|6575.1|6576.4|6574.6|6579.2|6577.4|6576.1|6574.3|273
1651000500000|2022-04-26 19:15:00|6576.5|6574.7|6574.7|6572.9|6577.1|6575.3|6574.1|6572.3|307
1651000800000|2022-04-26 19:20:00|6574.9|6573.1|6575.3|6573.5|6576.6|6574.8|6574.1|6572.3|265
1651001100000|2022-04-26 19:25:00|6575.7|6573.9|6574.6|6572.8|6575.9|6574.1|6573.8|6572|236
1651001400000|2022-04-26 19:30:00|6574.5|6572.7|6573|6571.2|6575.2|6573.4|6573|6571.2|202
1651001700000|2022-04-26 19:35:00|6572.9|6571.1|6575.4|6573.6|6575.5|6573.7|6572.7|6570.9|209
1651002000000|2022-04-26 19:40:00|6575.5|6573.7|6573.4|6571.6|6576|6574.2|6570.6|6568.8|355
1651002300000|2022-04-26 19:45:00|6573.5|6571.7|6572.1|6570.3|6574.4|6572.6|6570.6|6568.8|284
1651002600000|2022-04-26 19:50:00|6571.8|6570|6572.6|6570.8|6574.6|6572.8|6571.6|6569.8|411
1651002900000|2022-04-26 19:55:00|6572.5|6570.7|6572.7|6570.9|6574.4|6572.6|6571.5|6569.7|359
1651003200000|2022-04-26 20:00:00|6572.5|6570.7|6572.3|6570.5|6575|6573.2|6571.4|6569.6|399
1651003500000|2022-04-26 20:05:00|6572.2|6570.4|6569.9|6568.1|6573.1|6571.3|6569.8|6568|409
1651003800000|2022-04-26 20:10:00|6569.8|6568|6569.3|6567.5|6572.3|6570.5|6569|6567.2|341
1651004100000|2022-04-26 20:15:00|6569.2|6567.4|6570.1|6568.3|6571.4|6569.6|6568.8|6567|209
1651004400000|2022-04-26 20:20:00|6570|6568.2|6565.8|6564|6570.3|6568.5|6565.3|6563.5|194
1651004700000|2022-04-26 20:25:00|6565.7|6563.9|6566.5|6564.7|6569|6567.2|6565.5|6563.7|246
1651005000000|2022-04-26 20:30:00|6566.4|6564.6|6564.8|6563|6566.6|6564.8|6563.6|6561.8|134
1651005300000|2022-04-26 20:35:00|6564.9|6563.1|6564.2|6562.4|6566.2|6564.4|6564|6562.2|100
1651005600000|2022-04-26 20:40:00|6564.1|6562.3|6563.7|6561.9|6564.2|6562.4|6563.2|6561.4|150
1651005900000|2022-04-26 20:45:00|6563.8|6562|6564.5|6561.5|6567|6564.7|6562.7|6560.8|203
1651006200000|2022-04-26 20:50:00|6564.4|6561.4|6565.5|6562.5|6566.1|6563.5|6562.8|6560.4|179
1651006500000|2022-04-26 20:55:00|6565.1|6563.3|6564.5|6561.5|6565.8|6563.3|6563.5|6560.4|218
1651006800000|2022-04-26 21:00:00|6565.3|6561.3|6565.1|6561.1|6565.7|6562.4|6564.9|6560.9|40
1651007100000|2022-04-26 21:05:00|6565.8|6561.8|6565.6|6561.9|6565.9|6562.9|6565|6561|66
1651007400000|2022-04-26 21:10:00|6565.5|6562|6565.8|6561.9|6566|6562.7|6565.4|6561.6|60
1651007700000|2022-04-26 21:15:00|6565.9|6562.1|6565.7|6561.7|6565.9|6562.9|6565.3|6561.4|78
1651008000000|2022-04-26 21:20:00|6566.2|6562.2|6564.9|6560.9|6566.2|6562.2|6562.8|6558.8|100
1651008300000|2022-04-26 21:25:00|6564.8|6560.8|6564.9|6560.9|6565.3|6561.8|6564.4|6560.4|79
1651008600000|2022-04-26 21:30:00|6564.8|6560.8|6563.7|6559.7|6565.4|6561.4|6563.4|6559.4|79
1651008900000|2022-04-26 21:35:00|6563.6|6559.6|6563.6|6559.7|6564.1|6560.9|6563.5|6559.5|88
1651009200000|2022-04-26 21:40:00|6563.5|6559.8|6565|6561|6565|6561|6563.3|6559.3|88
1651009500000|2022-04-26 21:45:00|6564.8|6560.8|6564.4|6560.4|6565.1|6561.1|6563.5|6559.5|79
1651009800000|2022-04-26 21:50:00|6564.5|6560.5|6564.9|6560.9|6565.1|6561.1|6564.2|6560.2|68
1651010100000|2022-04-26 21:55:00|6565|6561|6565.1|6561.1|6565.3|6561.3|6564.4|6560.4|52
1651010400000|2022-04-26 22:00:00|6565|6561|6566|6562.7|6566.9|6562.9|6564.9|6560.9|273
1651010700000|2022-04-26 22:05:00|6565.9|6562.8|6568.7|6565.7|6569.9|6566.6|6565.7|6562.3|307
1651011000000|2022-04-26 22:10:00|6568.6|6565.6|6566|6563|6569|6566|6565.5|6562.5|246
1651011300000|2022-04-26 22:15:00|6566.1|6563.1|6565.3|6562.3|6566.3|6563.4|6564.4|6561.9|132
1651011600000|2022-04-26 22:20:00|6565.4|6562.4|6563.5|6561.7|6566.3|6563.3|6562.4|6560|242
1651011900000|2022-04-26 22:25:00|6564.1|6561.1|6568.1|6565.1|6568.5|6566.2|6563.1|6560.5|199
1651012200000|2022-04-26 22:30:00|6568|6565|6567.2|6565.4|6568.6|6566.1|6566.4|6564.1|185
1651012500000|2022-04-26 22:35:00|6568|6565|6567.9|6564.9|6569|6566.5|6566.9|6564.1|162
1651012800000|2022-04-26 22:40:00|6568|6565|6568.9|6565.9|6570|6567.5|6567.4|6564.9|139
1651013100000|2022-04-26 22:45:00|6568.8|6565.8|6571.9|6568.9|6572.5|6569.5|6567.9|6565.3|156
1651013400000|2022-04-26 22:50:00|6572|6569|6571.1|6568.1|6572|6569.4|6569.9|6566.9|143
1651013700000|2022-04-26 22:55:00|6571|6568|6570.1|6567.1|6571.5|6569|6569.4|6567|154
1651014000000|2022-04-26 23:00:00|6570.2|6568.4|6571.1|6569.3|6571.9|6569.7|6569.9|6567.6|201
1651014300000|2022-04-26 23:05:00|6571|6569.2|6571.2|6569.4|6572|6569.8|6569.6|6567.8|247
1651014600000|2022-04-26 23:10:00|6571.3|6569.5|6572.9|6569.9|6573.5|6571|6571.2|6568.9|241
1651014900000|2022-04-26 23:15:00|6573|6570|6573.9|6572.1|6574.3|6572.5|6572.1|6570|214
1651015200000|2022-04-26 23:20:00|6573.8|6572|6574.9|6573.1|6575.2|6573.4|6573.2|6571.3|185
1651015500000|2022-04-26 23:25:00|6575|6573.2|6576.4|6574.6|6576.6|6574.8|6574.8|6573|202
1651015800000|2022-04-26 23:30:00|6576.5|6574.7|6578.3|6576.5|6578.4|6576.6|6575.7|6573.9|195
1651016100000|2022-04-26 23:35:00|6578.4|6576.6|6578.1|6576.3|6578.6|6576.8|6577.1|6575.3|155
1651016400000|2022-04-26 23:40:00|6578.2|6576.4|6575.8|6574|6578.2|6576.4|6575.4|6573.6|239
1651016700000|2022-04-26 23:45:00|6576.3|6574.5|6578.4|6576.6|6579.3|6577.5|6576.3|6574.5|208
1651017000000|2022-04-26 23:50:00|6578.2|6576.4|6577.3|6575.5|6578.9|6577.1|6577.3|6575.5|197
1651017300000|2022-04-26 23:55:00|6577.4|6575.6|6574.9|6573.1|6577.9|6576.1|6574.4|6572.6|226
1651017600000|2022-04-27 00:00:00|6575.1|6573.3|6576.9|6575.1|6578|6576.2|6575.1|6573.3|314
1651017900000|2022-04-27 00:05:00|6577|6575.2|6578.6|6576.8|6580.1|6578.3|6576.8|6575|260
1651018200000|2022-04-27 00:10:00|6578.5|6576.7|6578|6576.2|6579|6577.2|6576.7|6574.9|248
1651018500000|2022-04-27 00:15:00|6578.1|6576.3|6577|6575.2|6578.2|6576.4|6575.4|6573.6|300
1651018800000|2022-04-27 00:20:00|6577.1|6575.3|6574.7|6572.9|6577.2|6575.4|6574.5|6572.7|333
1651019100000|2022-04-27 00:25:00|6574.8|6573|6572.9|6571.1|6574.8|6573|6571.2|6569.4|264
1651019400000|2022-04-27 00:30:00|6572.8|6571|6569.9|6568.1|6573.2|6571.4|6569.7|6567.9|261
1651019700000|2022-04-27 00:35:00|6569.8|6568|6570.7|6568.9|6571.8|6570|6569.3|6567.2|209
1651020000000|2022-04-27 00:40:00|6570.6|6568.8|6566.5|6564.7|6570.8|6569|6565.2|6563.4|332
1651020300000|2022-04-27 00:45:00|6566.6|6564.8|6569.4|6567.6|6570.4|6568.6|6566.5|6564.7|299
1651020600000|2022-04-27 00:50:00|6569.3|6567.5|6567.4|6565.6|6572|6570.2|6567.2|6565.4|360
1651020900000|2022-04-27 00:55:00|6567.5|6565.7|6568.3|6566.5|6568.4|6566.6|6565.4|6563.6|406
1651021200000|2022-04-27 01:00:00|6568.2|6566.4|6565.7|6563.9|6569.9|6568.1|6565.1|6563.3|268
1651021500000|2022-04-27 01:05:00|6565.8|6564|6570.1|6568.3|6571.1|6569.3|6565.6|6563.8|318
1651021800000|2022-04-27 01:10:00|6570|6568.2|6571.2|6569.4|6572.4|6570.6|6568.9|6567.1|319
1651022100000|2022-04-27 01:15:00|6571.3|6569.5|6577.8|6576|6577.9|6576.1|6571.1|6569.3|436
1651022400000|2022-04-27 01:20:00|6577.9|6576.1|6578.2|6576.4|6580|6578.2|6577.5|6575.7|310
1651022700000|2022-04-27 01:25:00|6578.4|6576.6|6578.7|6576.4|6579.7|6577.4|6577.9|6574.9|339
1651023000000|2022-04-27 01:30:00|6579.2|6576.2|6578.2|6575.2|6586.8|6584.2|6577.3|6573.9|765
1651023300000|2022-04-27 01:35:00|6578.1|6575.1|6575.2|6572.2|6578.4|6575.4|6570.4|6567.4|562
1651023600000|2022-04-27 01:40:00|6575|6572|6565.6|6563.8|6575.3|6572.3|6565.4|6563.6|465
1651023900000|2022-04-27 01:45:00|6565.5|6563.7|6570.5|6568.7|6571|6568.8|6564.2|6562.4|402
1651024200000|2022-04-27 01:50:00|6570.4|6568.6|6570.8|6569|6573.7|6571.9|6569.7|6567.9|454
1651024500000|2022-04-27 01:55:00|6570.9|6569.1|6572.9|6571.1|6573.6|6571.4|6569.5|6567.6|414
1651024800000|2022-04-27 02:00:00|6572.8|6571|6573.4|6571.6|6573.9|6572.1|6570.3|6568|378
1651025100000|2022-04-27 02:05:00|6573.5|6571.7|6569.7|6566.7|6576.4|6574.6|6566.3|6564|515
1651025400000|2022-04-27 02:10:00|6569.8|6566.8|6565.3|6563.5|6569.9|6567.5|6564.2|6562.4|378
1651025700000|2022-04-27 02:15:00|6565.7|6563.9|6565.4|6563.6|6566.4|6564.6|6562.4|6560.6|340
1651026000000|2022-04-27 02:20:00|6565.3|6563.5|6566.4|6564.6|6569.5|6567.2|6564.1|6562.3|376
1651026300000|2022-04-27 02:25:00|6566.3|6564.5|6565.9|6564.1|6566.4|6564.6|6562.8|6561|294
1651026600000|2022-04-27 02:30:00|6566|6564.2|6566|6564.2|6567.9|6565.6|6563.4|6561.6|323
1651026900000|2022-04-27 02:35:00|6566.1|6564.3|6567.7|6565.9|6568.8|6567|6564.9|6563.1|331
1651027200000|2022-04-27 02:40:00|6567.8|6566|6570.3|6568.5|6571.2|6569.4|6567.8|6566|372
1651027500000|2022-04-27 02:45:00|6570.2|6568.4|6568.2|6566.4|6570.8|6569|6567.3|6565.5|258
1651027800000|2022-04-27 02:50:00|6568.3|6566.5|6569.4|6567.6|6571.8|6570|6566|6564.2|402
1651028100000|2022-04-27 02:55:00|6569.3|6567.5|6566.2|6564.4|6569.8|6568|6565.6|6563.8|402
1651028400000|2022-04-27 03:00:00|6567.1|6565.3|6568.8|6567|6570|6568.2|6567.1|6565.3|361
1651028700000|2022-04-27 03:05:00|6568.7|6566.9|6566.3|6564.5|6569|6567.2|6565.7|6563.9|305
1651029000000|2022-04-27 03:10:00|6566.2|6564.4|6566.7|6564.9|6569.4|6567.6|6565|6563.2|400
1651029300000|2022-04-27 03:15:00|6566.8|6565|6566.2|6564.4|6567.3|6565.5|6565.3|6563.5|391
1651029600000|2022-04-27 03:20:00|6566.3|6564.5|6571|6569.2|6571.5|6569.7|6566.2|6564.4|282
1651029900000|2022-04-27 03:25:00|6571.3|6569.5|6571.9|6570.1|6572.7|6570.9|6570.7|6568.9|243
1651030200000|2022-04-27 03:30:00|6572|6570.2|6573.7|6571.9|6575.1|6573.3|6571.3|6569.5|312
1651030500000|2022-04-27 03:35:00|6573.6|6571.8|6571.2|6569.4|6573.8|6572|6570.1|6568.3|242
1651030800000|2022-04-27 03:40:00|6571.1|6569.3|6569.6|6567.8|6571.8|6570|6568.9|6567.1|276
1651031100000|2022-04-27 03:45:00|6569.5|6567.7|6567.1|6565.3|6569.9|6568.1|6565.5|6563.7|335
1651031400000|2022-04-27 03:50:00|6567.4|6565.6|6563.8|6562|6567.4|6565.6|6563.7|6561.9|298
1651031700000|2022-04-27 03:55:00|6563.7|6561.9|6564|6562.2|6564.2|6562.4|6562.8|6561|214
1651032000000|2022-04-27 04:00:00|6564.1|6562.3|6562.9|6561.1|6566.7|6564.9|6562.2|6560.4|234
1651032300000|2022-04-27 04:05:00|6562.8|6561|6567.4|6565.6|6568.8|6567|6562.8|6561|213
1651032600000|2022-04-27 04:10:00|6567.3|6565.5|6568.3|6566.5|6568.9|6567.1|6566.8|6565|170
1651032900000|2022-04-27 04:15:00|6568.4|6566.6|6566|6564.2|6568.7|6566.9|6565.8|6564|175
1651033200000|2022-04-27 04:20:00|6566.1|6564.3|6565.7|6563.9|6567.3|6565.5|6564.6|6562.8|246
1651033500000|2022-04-27 04:25:00|6565.6|6563.8|6567.2|6565.4|6569.6|6567.8|6565.6|6563.8|249
1651033800000|2022-04-27 04:30:00|6567.1|6565.3|6567.2|6565.4|6569.7|6567.9|6566.4|6564.6|295
1651034100000|2022-04-27 04:35:00|6567.3|6565.5|6566.7|6564.9|6568.2|6566.4|6566.1|6564.3|257
1651034400000|2022-04-27 04:40:00|6566.8|6565|6569.8|6568|6569.8|6568|6566.7|6564.9|208
1651034700000|2022-04-27 04:45:00|6569.7|6567.9|6571.9|6570.1|6572.1|6570.3|6569.7|6567.9|225
1651035000000|2022-04-27 04:50:00|6571.8|6570|6575.3|6573.5|6576|6574.2|6571.5|6569.7|227
1651035300000|2022-04-27 04:55:00|6575.4|6573.6|6581|6579.2|6581.1|6579.3|6574.6|6572.8|286
1651035600000|2022-04-27 05:00:00|6580.9|6579.1|6581.1|6579.3|6581.8|6580|6580.2|6578.4|258
1651035900000|2022-04-27 05:05:00|6581.4|6579.6|6583.4|6581.6|6584.4|6582.2|6580.2|6578.4|271
1651036200000|2022-04-27 05:10:00|6583.5|6581.7|6588.1|6586.3|6589|6586.4|6583.5|6581.7|287
1651036500000|2022-04-27 05:15:00|6588.2|6586.4|6587.2|6585.4|6589.3|6587.5|6587|6585.2|321
1651036800000|2022-04-27 05:20:00|6586.8|6585|6588|6586.2|6589.6|6587.2|6586.6|6584.8|264
1651037100000|2022-04-27 05:25:00|6587.9|6586.1|6589.8|6588|6590.8|6589|6587.3|6585.5|301
1651037400000|2022-04-27 05:30:00|6589.9|6588.1|6587.9|6586.1|6592.1|6590.3|6586.4|6584.6|389
1651037700000|2022-04-27 05:35:00|6587.8|6586|6586.1|6584.3|6590|6588.2|6586|6584.2|305
1651038000000|2022-04-27 05:40:00|6586.5|6584.7|6588.7|6586.9|6589.1|6587.3|6586.3|6584.5|271
1651038300000|2022-04-27 05:45:00|6588.8|6587|6585|6583.2|6588.8|6587|6583.8|6582|364
1651038600000|2022-04-27 05:50:00|6585.1|6583.3|6584.3|6582.5|6585.6|6583.8|6583.4|6581.6|350
1651038900000|2022-04-27 05:55:00|6584.2|6582.4|6582.4|6579.4|6584.7|6582.9|6581.5|6578.9|351
1651039200000|2022-04-27 06:00:00|6581.9|6580.1|6577.1|6575.3|6582.7|6580.2|6576.7|6574.9|403
1651039500000|2022-04-27 06:05:00|6577.3|6575.5|6573.1|6571.3|6578.8|6577|6572.6|6570.8|417
1651039800000|2022-04-27 06:10:00|6573|6571.2|6578|6576.2|6579.6|6577.1|6571.7|6569.9|537
1651040100000|2022-04-27 06:15:00|6578.1|6576.3|6578.2|6576.4|6580.3|6578.5|6576.2|6574.4|470
1651040400000|2022-04-27 06:20:00|6578.3|6576.5|6578.6|6576.8|6582|6580.2|6576.7|6574.9|438
1651040700000|2022-04-27 06:25:00|6578.7|6576.9|6577.8|6576|6580.4|6578|6576.1|6574.3|385
1651041000000|2022-04-27 06:30:00|6577.9|6576.1|6580.4|6578.6|6582.5|6580.7|6576.9|6575.1|396
1651041300000|2022-04-27 06:35:00|6580.3|6578.5|6578.2|6576.4|6581.3|6579.5|6576.7|6574.9|481
1651041600000|2022-04-27 06:40:00|6578.1|6576.3|6574.9|6573.1|6578.2|6576.4|6570|6568.2|430
1651041900000|2022-04-27 06:45:00|6575|6573.2|6576.4|6574.6|6576.4|6574.6|6573.3|6571.5|417
1651042200000|2022-04-27 06:50:00|6576.5|6574.7|6573.9|6572.1|6576.5|6574.7|6571.4|6569.6|370
1651042500000|2022-04-27 06:55:00|6573.8|6572|6574.5|6572.7|6575.4|6573.3|6570.8|6569|410
1651042800000|2022-04-27 07:00:00|6574.8|6573|6571.5|6569.7|6574.9|6573.1|6569.9|6568.1|477
1651043100000|2022-04-27 07:05:00|6571.4|6569.6|6570.7|6568.9|6571.8|6570|6566.7|6564.9|501
1651043400000|2022-04-27 07:10:00|6570.6|6568.8|6565.2|6563.4|6570.6|6568.8|6564.5|6562.7|518
1651043700000|2022-04-27 07:15:00|6565.3|6563.5|6562.7|6560.9|6566.7|6564.9|6562.6|6560.8|437
1651044000000|2022-04-27 07:20:00|6562.6|6560.8|6557|6555.2|6563.3|6561.5|6556.1|6554.3|529
1651044300000|2022-04-27 07:25:00|6556.9|6555.1|6552.4|6550.6|6558.8|6557|6552.3|6549.9|537
1651044600000|2022-04-27 07:30:00|6552.3|6550.5|6557.1|6555.3|6557.9|6555.5|6552.3|6550.1|585
1651044900000|2022-04-27 07:35:00|6557.2|6555.4|6557.8|6556|6559|6557.2|6555.1|6553|488
1651045200000|2022-04-27 07:40:00|6558|6556.2|6563.2|6561.4|6564.3|6562.4|6557.5|6555.7|522
1651045500000|2022-04-27 07:45:00|6563.1|6561.3|6568.3|6566.5|6568.7|6566.9|6561.7|6559.9|471
1651045800000|2022-04-27 07:50:00|6568.4|6566.6|6572.9|6571.1|6573.9|6572.1|6567.3|6565.3|424
1651046100000|2022-04-27 07:55:00|6573.3|6571.5|6575.4|6573.6|6579|6576.5|6573.3|6571.5|430
1651046400000|2022-04-27 08:00:00|6575.9|6574.1|6571.6|6569.8|6576.9|6575.1|6569.5|6567.7|464
1651046700000|2022-04-27 08:05:00|6571.5|6569.7|6568.3|6566.5|6571.5|6569.7|6566.8|6565|355
1651047000000|2022-04-27 08:10:00|6568.6|6566.8|6576.3|6574.5|6576.4|6574.6|6568.6|6566.8|469
1651047300000|2022-04-27 08:15:00|6576.4|6574.6|6579.6|6577.8|6581.1|6579.3|6575.7|6573.9|402
1651047600000|2022-04-27 08:20:00|6579.7|6577.9|6578.3|6576.5|6581.3|6579.5|6576.6|6574.8|456
1651047900000|2022-04-27 08:25:00|6578.4|6576.6|6575.5|6573.7|6578.7|6576.9|6575.4|6573.6|407
1651048200000|2022-04-27 08:30:00|6575.7|6573.9|6571.5|6569.7|6577.5|6575.7|6571.3|6569.5|382
1651048500000|2022-04-27 08:35:00|6571.4|6569.6|6573.2|6571.4|6574.1|6572.3|6570.7|6568.9|410
1651048800000|2022-04-27 08:40:00|6573.3|6571.5|6570.5|6568.7|6573.7|6571.9|6570.2|6568.4|360
1651049100000|2022-04-27 08:45:00|6570.6|6568.8|6568.6|6566.8|6570.9|6569.1|6566.5|6564.6|466
1651049400000|2022-04-27 08:50:00|6568.1|6566.3|6570.6|6568.8|6571.7|6569.9|6567.6|6565.8|424
1651049700000|2022-04-27 08:55:00|6570.5|6568.7|6570.2|6568.4|6575.7|6573.9|6569|6567.2|542
1651050000000|2022-04-27 09:00:00|6570.1|6568.3|6574.5|6572.7|6576.2|6574.4|6569.7|6567.9|451
1651050300000|2022-04-27 09:05:00|6574.6|6572.8|6572|6570.2|6576.8|6575|6571.8|6570|395
1651050600000|2022-04-27 09:10:00|6572.1|6570.3|6571.1|6569.3|6574.8|6573|6570.8|6569|348
1651050900000|2022-04-27 09:15:00|6570.9|6569.1|6571|6569.2|6571.2|6569.4|6568|6566.2|397
1651051200000|2022-04-27 09:20:00|6571.1|6569.3|6573.7|6571.9|6574.8|6573|6569.7|6567.9|328
1651051500000|2022-04-27 09:25:00|6573.8|6572|6576.1|6574.3|6576.7|6574.9|6573.8|6572|305
1651051800000|2022-04-27 09:30:00|6575.9|6574.1|6575.1|6573.3|6578|6576.2|6574.1|6572.3|356
1651052100000|2022-04-27 09:35:00|6574.9|6573.1|6576.6|6574.8|6576.9|6575.1|6574.9|6573.1|370
1651052400000|2022-04-27 09:40:00|6576.5|6574.7|6574.6|6572.8|6578.1|6576.3|6573.1|6571.3|344
1651052700000|2022-04-27 09:45:00|6574.7|6572.9|6574.8|6573|6574.9|6573.1|6571.6|6569.8|331
1651053000000|2022-04-27 09:50:00|6574.6|6572.8|6575.2|6573.4|6576.9|6575.1|6574.2|6572.4|328
1651053300000|2022-04-27 09:55:00|6575.3|6573.5|6577|6575.2|6578.3|6576.5|6575|6573.2|318
1651053600000|2022-04-27 10:00:00|6577.1|6575.3|6578.9|6577.1|6580.1|6578.3|6576.6|6574.2|335
1651053900000|2022-04-27 10:05:00|6579|6577.2|6574.4|6572.6|6579|6577.2|6573|6571.2|403
1651054200000|2022-04-27 10:10:00|6574.5|6572.7|6576|6574.2|6576.9|6575.1|6573.2|6571.4|416
1651054500000|2022-04-27 10:15:00|6576.1|6574.3|6576.6|6574.8|6577.5|6575.7|6575.3|6573.5|332
1651054800000|2022-04-27 10:20:00|6576.5|6574.7|6576.5|6574.7|6578.4|6576.6|6575.9|6574.1|301
1651055100000|2022-04-27 10:25:00|6576.4|6574.6|6579.6|6577.8|6580.1|6578.3|6575.3|6573.5|413
1651055400000|2022-04-27 10:30:00|6579.4|6577.6|6583.7|6581.9|6583.9|6582.1|6578|6576.2|349
1651055700000|2022-04-27 10:35:00|6584.6|6582.8|6583.6|6581.8|6585.8|6584|6583.3|6581.5|366
1651056000000|2022-04-27 10:40:00|6583.8|6582|6588.4|6586.6|6588.5|6586.7|6583.8|6582|344
1651056300000|2022-04-27 10:45:00|6588.1|6586.3|6583|6581.2|6589.1|6586.7|6582.5|6580.6|559
1651056600000|2022-04-27 10:50:00|6583.1|6581.3|6587.4|6585.6|6588.1|6586.3|6583|6581.2|320
1651056900000|2022-04-27 10:55:00|6587.3|6585.5|6587.9|6586.1|6588.4|6586.6|6585.5|6583.7|339
1651057200000|2022-04-27 11:00:00|6588|6586.2|6583.5|6581.7|6588.1|6586.3|6583.2|6581.4|342
1651057500000|2022-04-27 11:05:00|6583.6|6581.8|6581.8|6580|6583.6|6581.8|6579.2|6577.4|384
1651057800000|2022-04-27 11:10:00|6582|6580.2|6585.1|6583.3|6585.5|6583.7|6581.4|6579.6|358
1651058100000|2022-04-27 11:15:00|6585|6583.2|6584.4|6582.6|6586.4|6584.6|6584|6582.2|367
1651058400000|2022-04-27 11:20:00|6584.5|6582.7|6579.1|6577.3|6585.4|6583.6|6578|6576.2|380
1651058700000|2022-04-27 11:25:00|6579|6577.2|6575.7|6573.9|6579.5|6577.7|6575.6|6573.7|366
1651059000000|2022-04-27 11:30:00|6576.1|6574.3|6577.1|6575.3|6577.3|6575.5|6573|6571.2|326
1651059300000|2022-04-27 11:35:00|6577.2|6575.4|6575.8|6574|6578.8|6577|6575.3|6573.5|370
1651059600000|2022-04-27 11:40:00|6576.1|6574.3|6574.9|6573.1|6578.7|6576.9|6574.8|6573|306
1651059900000|2022-04-27 11:45:00|6574.8|6573|6575.7|6573.9|6577.2|6575.4|6574.7|6572.9|278
1651060200000|2022-04-27 11:50:00|6575.6|6573.8|6570.3|6568.5|6575.8|6574|6569.6|6567.8|349
1651060500000|2022-04-27 11:55:00|6570.4|6568.6|6568.4|6566.6|6571.9|6570.1|6567.9|6566.1|371
1651060800000|2022-04-27 12:00:00|6568.3|6566.5|6566.9|6565.1|6569.6|6567.8|6565.6|6563.8|442
1651061100000|2022-04-27 12:05:00|6566.8|6565|6569.2|6567.4|6570.5|6568.7|6566.6|6564.8|382
1651061400000|2022-04-27 12:10:00|6569.8|6568|6567.1|6565.3|6570.5|6568.7|6567|6565.2|411
1651061700000|2022-04-27 12:15:00|6567.2|6565.4|6566.2|6564.4|6570.6|6568.8|6566|6564.2|351
1651062000000|2022-04-27 12:20:00|6566.3|6564.5|6558.6|6556.8|6566.3|6564.5|6558.6|6556.8|297
1651062300000|2022-04-27 12:25:00|6558.5|6556.7|6559.7|6557.9|6560.5|6558.4|6558.2|6556.4|360
1651062600000|2022-04-27 12:30:00|6560.6|6557.6|6556.7|6554.9|6561.8|6559.5|6554.5|6552.7|471
1651062900000|2022-04-27 12:35:00|6556.8|6555|6559.9|6558.1|6561.2|6559.4|6555.5|6553.7|477
1651063200000|2022-04-27 12:40:00|6559.8|6558|6555.6|6553.8|6560.3|6558.5|6555.5|6553.7|395
1651063500000|2022-04-27 12:45:00|6555.4|6553.6|6553.6|6551.8|6557.2|6555.4|6553.3|6551.5|374
1651063800000|2022-04-27 12:50:00|6553.5|6551.7|6554.9|6553.1|6555.4|6553.6|6552.8|6551|403
1651064100000|2022-04-27 12:55:00|6555|6553.2|6555.4|6553.6|6557.6|6555.3|6553.7|6551.9|462
1651064400000|2022-04-27 13:00:00|6555.7|6553.9|6556.2|6554.4|6563.1|6561.3|6555.7|6553.9|487
1651064700000|2022-04-27 13:05:00|6556.1|6554.3|6554.2|6552.4|6556.7|6554.9|6553.3|6551.5|479
1651065000000|2022-04-27 13:10:00|6554.1|6552.3|6553|6551.2|6556|6554.2|6552.8|6551|358
1651065300000|2022-04-27 13:15:00|6553.1|6551.3|6553.9|6552.1|6556.6|6554.8|6553.1|6551.3|450
1651065600000|2022-04-27 13:20:00|6553.8|6552|6549.5|6547.7|6553.8|6552|6548.5|6546.7|422
1651065900000|2022-04-27 13:25:00|6549.6|6547.8|6543.1|6541.3|6549.8|6548|6542.1|6540.3|420
1651066200000|2022-04-27 13:30:00|6543.2|6541.4|6551.4|6549.6|6552.4|6550.1|6543.2|6541.4|598
1651066500000|2022-04-27 13:35:00|6551.3|6549.5|6556|6554.2|6556.2|6554.4|6550.1|6548.3|549
1651066800000|2022-04-27 13:40:00|6555.9|6554.1|6557.5|6555.7|6558|6556.2|6553.5|6551.7|532
1651067100000|2022-04-27 13:45:00|6557.6|6555.8|6557.3|6555.5|6559.7|6557.9|6553.4|6551.6|550
1651067400000|2022-04-27 13:50:00|6557.4|6555.6|6557.7|6555.9|6560.7|6558.9|6554.9|6553.1|505
1651067700000|2022-04-27 13:55:00|6557.6|6555.8|6559.6|6557.8|6559.9|6558.1|6555|6553.2|449
1651068000000|2022-04-27 14:00:00|6559.5|6557.7|6551.8|6550|6561.7|6559.9|6551.7|6549.7|593
1651068300000|2022-04-27 14:05:00|6551.7|6549.9|6551.2|6549.4|6553.9|6552.1|6549.8|6548|620
1651068600000|2022-04-27 14:10:00|6551.1|6549.3|6550|6548.2|6554.2|6552.4|6550|6548.2|564
1651068900000|2022-04-27 14:15:00|6549.9|6548.1|6545.8|6544|6551.4|6549.6|6545.3|6543.5|635
1651069200000|2022-04-27 14:20:00|6545.9|6544.1|6545.7|6543.9|6550|6548.2|6543.6|6541.8|580
1651069500000|2022-04-27 14:25:00|6545.8|6544|6539.1|6537.3|6546.3|6544.5|6539|6537.2|532
1651069800000|2022-04-27 14:30:00|6539|6537.2|6540.9|6539.1|6541.3|6539.5|6538.3|6536.5|581
1651070100000|2022-04-27 14:35:00|6540.8|6539|6541.4|6539.6|6544.1|6542.3|6540.1|6538.3|517
1651070400000|2022-04-27 14:40:00|6541.3|6539.5|6540.1|6538.3|6543|6541.2|6539.7|6537.9|498
1651070700000|2022-04-27 14:45:00|6540.3|6538.5|6539.1|6537.3|6541.7|6539.9|6538.3|6536.5|365
1651071000000|2022-04-27 14:50:00|6538.7|6536.9|6536.2|6534.4|6542.1|6540.3|6535.5|6533.7|501
1651071300000|2022-04-27 14:55:00|6536.1|6534.3|6529.2|6527.4|6536.2|6534.4|6528.6|6526.8|551
1651071600000|2022-04-27 15:00:00|6529.4|6527.6|6536.5|6534.7|6538.8|6537|6529.3|6527.5|561
1651071900000|2022-04-27 15:05:00|6536.8|6535|6531.5|6529.7|6536.9|6535.1|6531|6529.2|393
1651072200000|2022-04-27 15:10:00|6531.6|6529.8|6531.8|6530|6532.9|6531.1|6528.8|6527|507
1651072500000|2022-04-27 15:15:00|6532|6530.2|6532|6530.2|6535.4|6533.6|6531.1|6529.3|483
1651072800000|2022-04-27 15:20:00|6532.1|6530.3|6534.8|6533|6535.2|6533.4|6529.6|6527.8|426
1651073100000|2022-04-27 15:25:00|6534.5|6532.7|6533.8|6532|6535.9|6534.1|6532.4|6530.6|461
1651073400000|2022-04-27 15:30:00|6534.1|6532.3|6535.6|6533.8|6536.1|6534.3|6533.4|6531.6|438
1651073700000|2022-04-27 15:35:00|6535.7|6533.9|6536.9|6535.1|6538.4|6536.6|6534.9|6533.1|461
1651074000000|2022-04-27 15:40:00|6536.5|6534.7|6536.9|6535.1|6539.4|6537.6|6535.1|6533.3|370
1651074300000|2022-04-27 15:45:00|6537|6535.2|6536.4|6534.6|6540|6538.2|6536.3|6534.5|379
1651074600000|2022-04-27 15:50:00|6536.7|6534.9|6534.5|6532.7|6537.5|6535.7|6533.9|6532.1|415
1651074900000|2022-04-27 15:55:00|6534.4|6532.6|6537.6|6535.8|6537.8|6536|6534.3|6532.5|389
1651075200000|2022-04-27 16:00:00|6537.5|6535.7|6540.5|6538.7|6541.1|6539.3|6536.4|6534.6|480
1651075500000|2022-04-27 16:05:00|6540.4|6538.6|6546.9|6545.1|6547.5|6545.7|6540.4|6538.6|414
1651075800000|2022-04-27 16:10:00|6547|6545.2|6548.6|6546.8|6549.9|6547.6|6547|6545.2|386
1651076100000|2022-04-27 16:15:00|6548.5|6546.7|6552.7|6550.9|6553.2|6551.4|6548.3|6546.5|418
1651076400000|2022-04-27 16:20:00|6552.8|6551|6555.7|6553.9|6558|6556.2|6551.1|6549.3|471
1651076700000|2022-04-27 16:25:00|6555.6|6553.8|6562.1|6560.3|6562.1|6560.3|6555.5|6553.7|496
1651077000000|2022-04-27 16:30:00|6562.4|6560.6|6561.7|6559.9|6563.9|6562.1|6559.7|6557.9|386
1651077300000|2022-04-27 16:35:00|6561.9|6560.1|6561.4|6559.6|6563.5|6561.7|6560.3|6558.5|388
1651077600000|2022-04-27 16:40:00|6561.5|6559.7|6563.7|6561.9|6564.5|6562.7|6560|6558.2|410
1651077900000|2022-04-27 16:45:00|6563.8|6562|6560.1|6558.3|6565.2|6563.4|6560.1|6558.3|366
1651078200000|2022-04-27 16:50:00|6560.3|6558.5|6559.2|6557.4|6561.1|6559.3|6558.6|6556.8|309
1651078500000|2022-04-27 16:55:00|6559.3|6557.5|6558.7|6556.9|6561.1|6559.3|6558.1|6556.3|385
1651078800000|2022-04-27 17:00:00|6558.8|6557|6560.5|6558.7|6560.8|6559|6555.1|6553.3|541
1651079100000|2022-04-27 17:05:00|6560.6|6558.8|6558.6|6556.8|6561.6|6559.8|6557.6|6555.8|453
1651079400000|2022-04-27 17:10:00|6558.7|6556.9|6556|6554.2|6559.2|6557.4|6555.2|6553.4|432
1651079700000|2022-04-27 17:15:00|6556.1|6554.3|6557|6555.2|6557.2|6555.4|6554.2|6552.4|347
1651080000000|2022-04-27 17:20:00|6556.9|6555.1|6557.2|6555.4|6558.7|6556.9|6556.3|6554.5|299
1651080300000|2022-04-27 17:25:00|6557.3|6555.5|6559.1|6557.3|6559.1|6557.3|6553.4|6551.6|396
1651080600000|2022-04-27 17:30:00|6559|6557.2|6561.1|6559.3|6561.2|6559.4|6558.1|6556.3|407
1651080900000|2022-04-27 17:35:00|6561.6|6559.8|6558.5|6556.7|6563.1|6561.3|6557.8|6556|357
1651081200000|2022-04-27 17:40:00|6558.2|6556.4|6556.7|6554.9|6558.5|6556.7|6556.3|6554.5|355
1651081500000|2022-04-27 17:45:00|6556.8|6555|6558.5|6556.7|6559.2|6557.4|6556.4|6554.6|396
1651081800000|2022-04-27 17:50:00|6558.6|6556.8|6560.3|6558.5|6561.9|6560.1|6558.5|6556.7|322
1651082100000|2022-04-27 17:55:00|6560.1|6558.3|6561.1|6559.3|6561.1|6559.3|6558.4|6556.6|324
1651082400000|2022-04-27 18:00:00|6561|6559.2|6558.7|6556.9|6561.2|6559.4|6558.1|6556.3|408
1651082700000|2022-04-27 18:05:00|6558.6|6556.8|6558.2|6556.4|6560.2|6558.4|6558|6556.2|349
1651083000000|2022-04-27 18:10:00|6558.1|6556.3|6556.9|6555.1|6558.2|6556.4|6556.2|6554.4|338
1651083300000|2022-04-27 18:15:00|6557|6555.2|6552.6|6550.8|6557|6555.2|6551.3|6549.5|373
1651083600000|2022-04-27 18:20:00|6552.7|6550.9|6548.3|6546.5|6553.2|6551.4|6548.3|6546.5|349
1651083900000|2022-04-27 18:25:00|6548.2|6546.4|6546.5|6544.7|6548.3|6546.5|6546.3|6544.5|316
1651084200000|2022-04-27 18:30:00|6546.3|6544.5|6547.3|6545.5|6548.3|6546.5|6545.8|6544|298
1651084500000|2022-04-27 18:35:00|6547.4|6545.6|6546.1|6544.3|6547.4|6545.6|6543|6541.2|331
1651084800000|2022-04-27 18:40:00|6546.2|6544.4|6550.5|6548.7|6551.2|6549.4|6545.8|6544|402
1651085100000|2022-04-27 18:45:00|6550.2|6548.4|6548|6546.2|6552.8|6551|6547.5|6545.7|391
1651085400000|2022-04-27 18:50:00|6548.2|6546.4|6544.7|6542.9|6548.3|6546.5|6543.8|6542|389
1651085700000|2022-04-27 18:55:00|6545|6543.2|6545.2|6541.2|6546.3|6543.4|6541.3|6539.4|350
1651086000000|2022-04-27 19:00:00|6546.6|6542.6|6541.3|6539.5|6549.7|6545.7|6540.9|6539|370
1651086300000|2022-04-27 19:05:00|6541.2|6539.4|6542.1|6540.3|6544.6|6542.8|6540.9|6539.1|232
1651086600000|2022-04-27 19:10:00|6542.2|6540.4|6542.6|6540.8|6543.8|6541.4|6540.9|6539.1|351
1651086900000|2022-04-27 19:15:00|6542|6540.2|6541.4|6539.6|6543.2|6541.2|6540.9|6539.1|335
1651087200000|2022-04-27 19:20:00|6541.3|6539.5|6539.2|6537.4|6541.7|6539.9|6539.1|6537.3|342
1651087500000|2022-04-27 19:25:00|6539.3|6537.5|6540.5|6538.7|6542.2|6540.4|6538.5|6536.7|351
1651087800000|2022-04-27 19:30:00|6540.4|6538.6|6540.5|6538.7|6542.7|6540.9|6539.2|6537.4|357
1651088100000|2022-04-27 19:35:00|6540.2|6538.4|6538.4|6536.6|6541|6539.2|6538.2|6536.4|308
1651088400000|2022-04-27 19:40:00|6538.5|6536.7|6541.9|6540.1|6543|6541.2|6538.3|6536.5|409
1651088700000|2022-04-27 19:45:00|6542|6540.2|6541.7|6539.9|6543.8|6542|6540.6|6538.8|431
1651089000000|2022-04-27 19:50:00|6541.6|6539.8|6539.9|6538.1|6541.6|6539.8|6538.3|6536.5|518
1651089300000|2022-04-27 19:55:00|6540.1|6538.3|6543.8|6542|6544.6|6542.8|6540.1|6538.3|430
1651089600000|2022-04-27 20:00:00|6543.7|6541.9|6541.2|6539.4|6544.2|6542.4|6540.6|6538.8|276
1651089900000|2022-04-27 20:05:00|6541.3|6539.5|6543|6541.2|6544|6542.2|6541.2|6539.4|411
1651090200000|2022-04-27 20:10:00|6543.1|6541.3|6543.5|6541.7|6544.2|6542.4|6542.8|6541|283
1651090500000|2022-04-27 20:15:00|6543.4|6541.6|6542.5|6540.7|6544.1|6542.3|6542.4|6540.6|229
1651090800000|2022-04-27 20:20:00|6542.4|6540.6|6540.8|6539|6542.4|6540.6|6540.7|6538.8|137
1651091100000|2022-04-27 20:25:00|6540.9|6539.1|6542.9|6541.1|6542.9|6541.1|6540.1|6538.3|199
1651091400000|2022-04-27 20:30:00|6542.8|6541|6542.1|6540.3|6542.8|6541|6541.7|6539.9|93
1651091700000|2022-04-27 20:35:00|6542.2|6540.4|6541.9|6540.1|6542.7|6540.9|6541.4|6539.6|93
1651092000000|2022-04-27 20:40:00|6542|6540.2|6542.6|6540.8|6542.6|6540.8|6541.3|6539.5|117
1651092300000|2022-04-27 20:45:00|6543.3|6540.3|6545.8|6542.8|6546.5|6543.5|6542.4|6539.9|173
1651092600000|2022-04-27 20:50:00|6545.7|6542.7|6544.5|6541.5|6545.8|6543.3|6542.4|6540|218
1651092900000|2022-04-27 20:55:00|6544.6|6541.6|6545|6541|6549.4|6545.4|6542.4|6539.4|224
1651093200000|2022-04-27 21:00:00|6547.1|6543.1|6545.9|6541.9|6550.5|6546.5|6545.9|6541.9|76
1651093500000|2022-04-27 21:05:00|6547.7|6543.7|6545.1|6541.1|6547.7|6543.7|6545|6541|157
1651093800000|2022-04-27 21:10:00|6545.8|6541.8|6545.9|6541.9|6547.1|6543.1|6544.9|6540.9|136
1651094100000|2022-04-27 21:15:00|6546|6542|6544.5|6540.5|6546.6|6542.6|6543.4|6539.4|174
1651094400000|2022-04-27 21:20:00|6544.8|6540.8|6544.3|6540.3|6545.5|6541.5|6543.3|6539.3|106
1651094700000|2022-04-27 21:25:00|6544|6540|6545.1|6541.1|6546.1|6542.1|6543.7|6539.7|157
1651095000000|2022-04-27 21:30:00|6544.5|6540.5|6544|6540|6545.1|6541.1|6543|6539|179
1651095300000|2022-04-27 21:35:00|6544.1|6540.1|6543.3|6539.3|6544.7|6540.7|6542|6538|224
1651095600000|2022-04-27 21:40:00|6543.4|6539.4|6543.8|6539.8|6546.5|6542.5|6541.9|6537.9|218
1651095900000|2022-04-27 21:45:00|6544|6540|6544|6540|6544.5|6540.5|6543.4|6539.4|153
1651096200000|2022-04-27 21:50:00|6543.8|6539.8|6545.5|6541.5|6546.3|6542.3|6543.5|6539.5|175
1651096500000|2022-04-27 21:55:00|6545.1|6541.1|6544.5|6540.5|6545.6|6541.6|6543|6539|200
1651096800000|2022-04-27 22:00:00|6544.7|6540.7|6543.7|6540.7|6547.6|6543.6|6543.5|6540|375
1651097100000|2022-04-27 22:05:00|6543.8|6540.8|6544|6541|6544.1|6541.1|6543.1|6540.1|135
1651097400000|2022-04-27 22:10:00|6542.9|6541.1|6542|6539|6543.9|6541.1|6541.4|6538.4|144
1651097700000|2022-04-27 22:15:00|6541.9|6538.9|6541.4|6538.4|6543.3|6540.3|6540.8|6538.3|181
1651098000000|2022-04-27 22:20:00|6541.3|6538.3|6541.5|6538.5|6542.2|6539.3|6540.5|6538.2|161
1651098300000|2022-04-27 22:25:00|6541.9|6538.9|6541.8|6538.8|6543.2|6540.2|6541|6538.3|148
1651098600000|2022-04-27 22:30:00|6542|6539|6539.2|6537.4|6542.9|6540.2|6539.1|6536.7|183
1651098900000|2022-04-27 22:35:00|6539.3|6537.5|6540.7|6538.9|6540.8|6539|6539.1|6536.6|84
1651099200000|2022-04-27 22:40:00|6540.8|6539|6540.9|6537.9|6541.6|6539|6540.1|6537.5|118
1651099500000|2022-04-27 22:45:00|6540.7|6537.7|6539.8|6538|6540.9|6538.5|6539.3|6536.8|113
1651099800000|2022-04-27 22:50:00|6539.9|6538.1|6542.4|6539.4|6542.5|6539.5|6539.1|6536.8|130
1651100100000|2022-04-27 22:55:00|6542.5|6539.5|6543.1|6541.3|6544|6541.6|6541.4|6538.9|182
1651100400000|2022-04-27 23:00:00|6543.5|6541.7|6541.7|6538.7|6544|6541.7|6539|6537.2|204
1651100700000|2022-04-27 23:05:00|6541.2|6539.4|6541.6|6539.8|6542.6|6540.3|6540.7|6538.5|153
1651101000000|2022-04-27 23:10:00|6541.7|6539.9|6543.3|6541.5|6543.5|6541.7|6541.1|6539.3|170
1651101300000|2022-04-27 23:15:00|6543.2|6541.4|6544.1|6542.3|6544.8|6543|6543.1|6541.3|145
1651101600000|2022-04-27 23:20:00|6544.2|6542.4|6542.5|6540.7|6544.2|6542.4|6541.6|6539.8|124
1651101900000|2022-04-27 23:25:00|6542.7|6540.9|6540.7|6538.9|6543.2|6541.4|6540.7|6538.9|151
1651102200000|2022-04-27 23:30:00|6540.8|6539|6540.5|6538.7|6540.9|6539.1|6539.6|6537.8|151
1651102500000|2022-04-27 23:35:00|6540.4|6538.6|6541.1|6539.3|6541.5|6539.7|6540.1|6538.3|145
1651102800000|2022-04-27 23:40:00|6541|6539.2|6540.2|6538.4|6541.1|6539.3|6539.8|6538|136
1651103100000|2022-04-27 23:45:00|6540.3|6538.5|6541.1|6539.3|6541.6|6539.8|6540.1|6538.3|123
1651103400000|2022-04-27 23:50:00|6541|6539.2|6542.1|6540.3|6542.5|6540.7|6541|6539.2|162
1651103700000|2022-04-27 23:55:00|6542|6540.2|6540.8|6539|6542.8|6541|6540.5|6538.7|206
1651104000000|2022-04-28 00:00:00|6540.7|6538.9|6536.7|6534.9|6540.8|6539|6535.7|6533.9|410
1651104300000|2022-04-28 00:05:00|6536.6|6534.8|6538|6536.2|6538|6536.2|6534.8|6533|270
1651104600000|2022-04-28 00:10:00|6537.9|6536.1|6539.5|6537.7|6541.5|6539.5|6537.9|6536.1|262
1651104900000|2022-04-28 00:15:00|6539.2|6537.4|6535.3|6533.5|6539.6|6537.8|6533.7|6531.9|294
1651105200000|2022-04-28 00:20:00|6535.4|6533.6|6532.3|6530.5|6535.8|6534|6532|6530.2|280
1651105500000|2022-04-28 00:25:00|6532.4|6530.6|6532.6|6530.8|6533.9|6532.1|6531.6|6529.8|294
1651105800000|2022-04-28 00:30:00|6532.5|6530.7|6532.6|6530.8|6533.8|6532|6531.7|6529.9|294
1651106100000|2022-04-28 00:35:00|6532.5|6530.7|6533.5|6531.7|6533.9|6532.1|6532.4|6530.6|237
1651106400000|2022-04-28 00:40:00|6533.6|6531.8|6534.3|6532.5|6535.4|6533.6|6532.5|6530.7|262
1651106700000|2022-04-28 00:45:00|6534.6|6532.8|6533.6|6531.8|6534.8|6533|6532.5|6530.7|290
1651107000000|2022-04-28 00:50:00|6533.7|6531.9|6527.2|6525.4|6533.7|6531.9|6527.1|6525|365
1651107300000|2022-04-28 00:55:00|6527.3|6525.5|6531.6|6528.6|6531.7|6529.7|6526.4|6524.6|479
1651107600000|2022-04-28 01:00:00|6531.7|6528.7|6537.8|6536|6538.2|6536.4|6531.2|6528.2|380
1651107900000|2022-04-28 01:05:00|6537.9|6536.1|6535.9|6534.1|6537.9|6536.1|6535.3|6533.5|264
1651108200000|2022-04-28 01:10:00|6535.7|6533.9|6533.1|6531.3|6536.1|6534.3|6532|6530.2|360
1651108500000|2022-04-28 01:15:00|6533.2|6531.4|6537.2|6535.4|6537.7|6535.9|6532.5|6530.7|384
1651108800000|2022-04-28 01:20:00|6537.3|6535.5|6534.5|6532.7|6538.4|6536.6|6533.8|6532|243
1651109100000|2022-04-28 01:25:00|6534.6|6532.8|6530.5|6528.7|6535.7|6533.9|6529.8|6527.9|336
1651109400000|2022-04-28 01:30:00|6531|6528|6527|6525.2|6531.1|6529.3|6526.8|6525|345
1651109700000|2022-04-28 01:35:00|6527.2|6525.4|6524.5|6522.7|6527.7|6525.9|6522.3|6520.4|384
1651110000000|2022-04-28 01:40:00|6524.2|6522.4|6523.7|6521.9|6525.3|6523.5|6523.2|6521.4|443
1651110300000|2022-04-28 01:45:00|6523.8|6522|6528.2|6526.4|6528.4|6526.6|6523.6|6521.8|437
1651110600000|2022-04-28 01:50:00|6528.1|6526.3|6530|6528.2|6531.3|6529.5|6528.1|6526.3|396
1651110900000|2022-04-28 01:55:00|6530.1|6528.3|6531.6|6529.8|6532.5|6530.7|6529.9|6528.1|337
1651111200000|2022-04-28 02:00:00|6531.7|6529.9|6532.1|6530.3|6533.3|6531.5|6530.9|6529.1|344
1651111500000|2022-04-28 02:05:00|6532|6530.2|6529.5|6527.7|6532.1|6530.3|6529.1|6527.3|328
1651111800000|2022-04-28 02:10:00|6529.4|6527.6|6531.1|6529.3|6532.7|6530.9|6528.7|6526.9|343
1651112100000|2022-04-28 02:15:00|6531|6529.2|6528|6526.2|6531.2|6529.4|6527.5|6525.7|273
1651112400000|2022-04-28 02:20:00|6527.9|6526.1|6528.1|6526.3|6529.9|6528.1|6527.3|6525.5|286
1651112700000|2022-04-28 02:25:00|6528.2|6526.4|6526.7|6524.9|6528.8|6527|6525.1|6523.3|236
1651113000000|2022-04-28 02:30:00|6526.5|6524.7|6525.8|6524|6527.9|6526.1|6524.6|6522.8|236
1651113300000|2022-04-28 02:35:00|6525.9|6524.1|6530.2|6528.4|6530.2|6528.4|6525.8|6524|192
1651113600000|2022-04-28 02:40:00|6530.3|6528.5|6531.6|6529.8|6532.9|6531.1|6529.9|6528.1|289
1651113900000|2022-04-28 02:45:00|6531.2|6529.4|6531|6529.2|6531.6|6529.8|6529.8|6528|184
1651114200000|2022-04-28 02:50:00|6530.9|6529.1|6529.4|6527.6|6531.4|6529.6|6528.4|6526.6|213
1651114500000|2022-04-28 02:55:00|6529.3|6527.5|6531|6528|6532.4|6529.5|6529|6527.2|280
1651114800000|2022-04-28 03:00:00|6530.8|6527.8|6531.6|6528.6|6531.9|6529.3|6529.8|6527.4|332
1651115100000|2022-04-28 03:05:00|6532.4|6529.4|6527.5|6524.5|6532.5|6529.5|6527.3|6524.5|361
1651115400000|2022-04-28 03:10:00|6526.8|6525|6521.6|6518.6|6528.7|6526.2|6521.6|6518.6|638
1651115700000|2022-04-28 03:15:00|6521.7|6518.7|6515.5|6512.5|6524.5|6521.5|6513|6510|567
1651116000000|2022-04-28 03:20:00|6515.4|6512.4|6506.4|6503.4|6515.4|6512.4|6506.3|6503.3|558
1651116300000|2022-04-28 03:25:00|6506.8|6503.8|6513.6|6510.6|6514.1|6511.6|6506.3|6503.3|543
1651116600000|2022-04-28 03:30:00|6513.5|6510.5|6509|6507.2|6514.7|6512.4|6508.4|6505.9|496
1651116900000|2022-04-28 03:35:00|6509.1|6507.3|6507.5|6505.7|6509.2|6507.4|6506.3|6504.3|366
1651117200000|2022-04-28 03:40:00|6507.6|6505.8|6507.6|6505.8|6511|6509.2|6506.6|6504.8|376
1651117500000|2022-04-28 03:45:00|6507.5|6505.7|6503.4|6501.6|6508.1|6506.3|6502.5|6500.7|412
1651117800000|2022-04-28 03:50:00|6503.3|6501.5|6501.2|6499.4|6504.4|6502.6|6501|6499.2|438
1651118100000|2022-04-28 03:55:00|6501.3|6499.5|6499.9|6498.1|6502.1|6500.3|6498.4|6496.6|340
1651118400000|2022-04-28 04:00:00|6499.5|6497.7|6499.5|6497.7|6501|6499.2|6497.5|6495.7|372
1651118700000|2022-04-28 04:05:00|6499.4|6497.6|6495.3|6493.5|6501|6499.2|6493.8|6492|287
1651119000000|2022-04-28 04:10:00|6495.2|6493.4|6495.2|6493.4|6497.8|6496|6494.5|6492.7|264
1651119300000|2022-04-28 04:15:00|6495.1|6493.3|6493|6491.2|6495.2|6493.4|6489.2|6487.4|320
1651119600000|2022-04-28 04:20:00|6492.9|6491.1|6491.4|6489.6|6493.7|6491.9|6491|6489.2|301
1651119900000|2022-04-28 04:25:00|6491.2|6489.4|6494.8|6493|6496|6493.7|6487.9|6485.8|390
1651120200000|2022-04-28 04:30:00|6494.9|6493.1|6490.1|6488.3|6498.2|6496.4|6489.9|6488.1|388
1651120500000|2022-04-28 04:35:00|6490.2|6488.4|6495.8|6494|6496.2|6494.4|6489.6|6487.8|345
1651120800000|2022-04-28 04:40:00|6495.7|6493.9|6500.1|6498.3|6500.1|6498.3|6494.6|6492.8|357
1651121100000|2022-04-28 04:45:00|6500.2|6498.4|6500.2|6498.4|6500.9|6499.1|6497|6495.2|256
1651121400000|2022-04-28 04:50:00|6500.1|6498.3|6499.7|6497.9|6502.4|6500.6|6499.4|6497.6|328
1651121700000|2022-04-28 04:55:00|6499.8|6498|6496.7|6494.9|6500.5|6498.7|6496.2|6494.4|242
1651122000000|2022-04-28 05:00:00|6496.6|6494.8|6490.2|6488.4|6496.8|6495|6490.2|6488.2|398
1651122300000|2022-04-28 05:05:00|6490.4|6488.6|6490.8|6489|6491.5|6489.7|6488.3|6486.5|291
1651122600000|2022-04-28 05:10:00|6490.7|6488.9|6488.3|6486.5|6490.9|6489.1|6487.6|6485.8|304
1651122900000|2022-04-28 05:15:00|6488.2|6486.4|6488|6486.2|6488.6|6486.8|6486.2|6484.4|321
1651123200000|2022-04-28 05:20:00|6488.1|6486.3|6477.1|6474.1|6488.1|6486.3|6473.6|6470.6|362
1651123500000|2022-04-28 05:25:00|6477.3|6474.3|6480.9|6479.1|6481.1|6479.3|6473.5|6470.5|456
1651123800000|2022-04-28 05:30:00|6481|6479.2|6483.1|6481.3|6483.2|6481.4|6480.4|6478.2|346
1651124100000|2022-04-28 05:35:00|6483.2|6481.4|6481|6479.2|6485.6|6483.8|6480.3|6478.5|424
1651124400000|2022-04-28 05:40:00|6481.1|6479.3|6479.6|6476.6|6481.1|6479.3|6473.9|6472.1|525
1651124700000|2022-04-28 05:45:00|6479.5|6476.5|6493.2|6490.2|6494.5|6491.5|6478.7|6476.1|636
1651125000000|2022-04-28 05:50:00|6493.3|6490.3|6497.9|6494.9|6501.1|6498.1|6492.9|6489.9|697
1651125300000|2022-04-28 05:55:00|6498|6495|6495.1|6492.1|6498.8|6495.8|6493.4|6491.3|575
1651125600000|2022-04-28 06:00:00|6494.8|6491.8|6497.8|6496|6502.1|6499.1|6492|6489.4|561
1651125900000|2022-04-28 06:05:00|6497.7|6495.9|6500.9|6499.1|6502|6499.6|6493.4|6491.6|442
1651126200000|2022-04-28 06:10:00|6500.6|6498.8|6501.2|6499.4|6502|6499.6|6497.3|6494.9|497
1651126500000|2022-04-28 06:15:00|6501.5|6499.7|6501.1|6499.3|6504|6501.8|6500.6|6498.2|402
1651126800000|2022-04-28 06:20:00|6501.5|6499.7|6502.6|6500.8|6505|6503.2|6500.9|6499.1|352
1651127100000|2022-04-28 06:25:00|6502.8|6501|6502|6500.2|6504.9|6503.1|6501.8|6499.4|389
1651127400000|2022-04-28 06:30:00|6501.9|6500.1|6503.8|6502|6505.3|6503.5|6500.3|6498|431
1651127700000|2022-04-28 06:35:00|6503.7|6501.9|6504.3|6502.5|6506.4|6504.6|6502|6500.2|482
1651128000000|2022-04-28 06:40:00|6504.4|6502.6|6508.4|6506.6|6509.6|6507.6|6503.2|6501.4|425
1651128300000|2022-04-28 06:45:00|6508.5|6506.7|6508.6|6506.8|6509.9|6508.1|6507.4|6505.6|389
1651128600000|2022-04-28 06:50:00|6508.7|6506.9|6510.1|6508.3|6511.6|6509.6|6506.7|6504.9|487
1651128900000|2022-04-28 06:55:00|6510.2|6508.4|6510.4|6507.4|6510.4|6508.5|6505|6503.2|477
1651129200000|2022-04-28 07:00:00|6509.7|6507.9|6515.6|6513.8|6515.8|6514|6507.7|6505|537
1651129500000|2022-04-28 07:05:00|6515.5|6513.7|6514.4|6512.6|6515.6|6513.8|6509.2|6506.7|488
1651129800000|2022-04-28 07:10:00|6514|6512.2|6518.6|6516.8|6519.8|6518|6510.6|6508.8|536
1651130100000|2022-04-28 07:15:00|6518.7|6516.9|6532.3|6530.5|6533|6530.5|6518.5|6516.2|680
1651130400000|2022-04-28 07:20:00|6532.4|6530.6|6525.6|6523.8|6532.6|6530.6|6525.5|6523.5|543
1651130700000|2022-04-28 07:25:00|6525.4|6523.6|6526.9|6525.1|6529|6527.2|6523.8|6522|529
1651131000000|2022-04-28 07:30:00|6526.8|6525|6531.9|6530.1|6536.1|6534.3|6526.5|6524.7|581
1651131300000|2022-04-28 07:35:00|6531.4|6529.6|6539.7|6537.9|6540.5|6538.7|6531.4|6529.6|521
1651131600000|2022-04-28 07:40:00|6539.6|6537.8|6540|6538.2|6540.4|6538.6|6534|6532.2|545
1651131900000|2022-04-28 07:45:00|6539.9|6538.1|6538.5|6536.7|6539.9|6538.1|6535.1|6533.3|519
1651132200000|2022-04-28 07:50:00|6538.6|6536.8|6534.9|6533.1|6540.1|6538.3|6534|6532.2|494
1651132500000|2022-04-28 07:55:00|6534.5|6532.7|6534.8|6533|6537.8|6536|6533.9|6532.1|513
1651132800000|2022-04-28 08:00:00|6535|6533.2|6535.6|6533.8|6536.4|6534.6|6533.5|6531.7|494
1651133100000|2022-04-28 08:05:00|6535.5|6533.7|6534.1|6532.3|6535.7|6533.9|6533.7|6531.9|325
1651133400000|2022-04-28 08:10:00|6534|6532.2|6533|6531.2|6534.7|6532.9|6531.1|6529.3|410
1651133700000|2022-04-28 08:15:00|6533.1|6531.3|6529.1|6527.3|6533.1|6531.3|6528.4|6526.6|430
1651134000000|2022-04-28 08:20:00|6529.2|6527.4|6527.3|6525.5|6531.2|6529.4|6526.9|6525.1|314
1651134300000|2022-04-28 08:25:00|6527.4|6525.6|6533.1|6531.3|6533.2|6531.4|6526.9|6525.1|408
1651134600000|2022-04-28 08:30:00|6533|6531.2|6530.3|6528.5|6533.6|6531.8|6529.2|6527.4|368
1651134900000|2022-04-28 08:35:00|6530.2|6528.4|6528.2|6526.4|6530.3|6528.5|6527.4|6525.6|314
1651135200000|2022-04-28 08:40:00|6528.1|6526.3|6528.1|6526.3|6530.7|6528.9|6527.5|6525.7|342
1651135500000|2022-04-28 08:45:00|6528.2|6526.4|6522.6|6520.8|6528.5|6526.7|6522.3|6520.5|342
1651135800000|2022-04-28 08:50:00|6522.8|6521|6519|6517.2|6524.5|6522.7|6518.6|6516.5|354
1651136100000|2022-04-28 08:55:00|6519.1|6517.3|6514.6|6512.8|6519.3|6517.5|6513.8|6511.8|337
1651136400000|2022-04-28 09:00:00|6514.5|6512.7|6513.4|6511.6|6516.4|6514.6|6513.3|6511.5|397
1651136700000|2022-04-28 09:05:00|6513.5|6511.7|6513.3|6511.5|6513.9|6512.1|6511.9|6510.1|338
1651137000000|2022-04-28 09:10:00|6513.2|6511.4|6514.4|6512.6|6514.4|6512.6|6512.3|6510.5|252
1651137300000|2022-04-28 09:15:00|6514.3|6512.5|6514.2|6512.4|6515|6513.2|6511.6|6509.8|242
1651137600000|2022-04-28 09:20:00|6514.3|6512.5|6514.4|6512.6|6515|6513.2|6513.2|6511.4|260
1651137900000|2022-04-28 09:25:00|6514.3|6512.5|6516.1|6514.3|6518.3|6516.5|6511.2|6509.4|449
1651138200000|2022-04-28 09:30:00|6516.2|6514.4|6514.5|6512.7|6517.3|6515.5|6512|6510.2|415
1651138500000|2022-04-28 09:35:00|6514.4|6512.6|6511.6|6509.8|6515|6513.2|6511.5|6509.7|326
1651138800000|2022-04-28 09:40:00|6511.5|6509.7|6507.4|6505.6|6512.4|6510.6|6507.1|6505.3|383
1651139100000|2022-04-28 09:45:00|6507.3|6505.5|6505.1|6503.3|6507.7|6505.9|6501.2|6498.7|434
1651139400000|2022-04-28 09:50:00|6505.2|6503.4|6501.3|6499.5|6506.5|6504.7|6500.5|6498.7|412
1651139700000|2022-04-28 09:55:00|6501.2|6499.4|6497.5|6495.7|6502.5|6500.7|6496.5|6494.7|484
1651140000000|2022-04-28 10:00:00|6497.6|6495.8|6498.3|6496.5|6500.2|6498.4|6495.5|6493.7|397
1651140300000|2022-04-28 10:05:00|6498.4|6496.6|6497.1|6495.3|6498.4|6496.6|6495.6|6493.8|374
1651140600000|2022-04-28 10:10:00|6496.9|6495.1|6492.8|6491|6497|6495.2|6491.7|6489.6|331
1651140900000|2022-04-28 10:15:00|6492.7|6490.9|6490.1|6488.3|6492.7|6490.9|6489|6487.2|346
1651141200000|2022-04-28 10:20:00|6490|6488.2|6488.8|6487|6491|6489.2|6487.3|6485.5|381
1651141500000|2022-04-28 10:25:00|6488.7|6486.9|6487|6485.2|6489.6|6487.8|6486.1|6484.3|399
1651141800000|2022-04-28 10:30:00|6486.9|6485.1|6485|6483.2|6488.2|6486.4|6483.2|6481.4|440
1651142100000|2022-04-28 10:35:00|6485.6|6483.8|6485.7|6483.9|6486.4|6484.6|6483.3|6481.5|345
1651142400000|2022-04-28 10:40:00|6485.8|6484|6485.3|6483.5|6487.3|6485.5|6484.1|6482.3|370
1651142700000|2022-04-28 10:45:00|6485.2|6483.4|6479.9|6478.1|6485.2|6483.4|6479.2|6477.4|343
1651143000000|2022-04-28 10:50:00|6480|6478.2|6479.1|6477.3|6482.2|6480.4|6478.1|6476.3|304
1651143300000|2022-04-28 10:55:00|6478.8|6477|6478.1|6476.3|6479.7|6477.9|6476.7|6474.9|346
1651143600000|2022-04-28 11:00:00|6478.2|6476.4|6484.7|6482.9|6485.5|6483.7|6478.1|6476.3|427
1651143900000|2022-04-28 11:05:00|6484.5|6482.7|6484.2|6482.4|6485.9|6484.1|6481.8|6480|394
1651144200000|2022-04-28 11:10:00|6483.8|6482|6479.2|6477.4|6483.9|6482.1|6478.7|6476.9|409
1651144500000|2022-04-28 11:15:00|6479.3|6477.5|6479.8|6478|6480.8|6479|6477|6475.2|430
1651144800000|2022-04-28 11:20:00|6479.9|6478.1|6482.8|6481|6484.7|6482.9|6479.5|6477.7|431
1651145100000|2022-04-28 11:25:00|6482.7|6480.9|6481|6479.2|6483.1|6481.3|6479.8|6478|404
1651145400000|2022-04-28 11:30:00|6480.9|6479.1|6480.4|6478.6|6483.6|6481.8|6479.3|6477.5|422
1651145700000|2022-04-28 11:35:00|6480.5|6478.7|6478|6476.2|6481.3|6479.5|6476.8|6475|400
1651146000000|2022-04-28 11:40:00|6477.9|6476.1|6476.2|6474.4|6479.8|6478|6475.8|6474|391
1651146300000|2022-04-28 11:45:00|6476.1|6474.3|6473.3|6471.5|6477|6475.2|6473.2|6471.4|321
1651146600000|2022-04-28 11:50:00|6473.2|6471.4|6470.2|6468.4|6473.4|6471.6|6470.2|6468.4|332
1651146900000|2022-04-28 11:55:00|6470.3|6468.5|6467.5|6465.7|6470.6|6468.8|6465.8|6464|362
1651147200000|2022-04-28 12:00:00|6467.4|6465.6|6466.8|6465|6470.1|6468.3|6466.6|6464.8|448
1651147500000|2022-04-28 12:05:00|6466.9|6465.1|6466.9|6465.1|6469.4|6467.6|6466.1|6464.3|408
1651147800000|2022-04-28 12:10:00|6467|6465.2|6464.7|6462.9|6467.5|6465.7|6464|6462.2|366
1651148100000|2022-04-28 12:15:00|6464.6|6462.8|6459.9|6458.1|6465.6|6463.5|6459.8|6458|439
1651148400000|2022-04-28 12:20:00|6459.6|6457.8|6467.6|6465.8|6467.6|6465.8|6459.2|6457.4|508
1651148700000|2022-04-28 12:25:00|6467.5|6465.7|6472.8|6468.8|6475.8|6471.8|6463.2|6460.6|412
1651149000000|2022-04-28 12:30:00|6471.6|6467.6|6483.7|6480.7|6490.5|6486.5|6464.3|6461.3|846
1651149300000|2022-04-28 12:35:00|6483.9|6480.9|6478|6476.2|6485.2|6482.4|6476.1|6473.9|702
1651149600000|2022-04-28 12:40:00|6478.1|6476.3|6474|6472.2|6478.2|6476.4|6470.6|6468.8|504
1651149900000|2022-04-28 12:45:00|6473.9|6472.1|6459.9|6458.1|6473.9|6472.1|6459.2|6457.4|539
1651150200000|2022-04-28 12:50:00|6460|6458.2|6457.6|6455.8|6460.1|6458.3|6456.3|6454.5|459
1651150500000|2022-04-28 12:55:00|6457.8|6456|6456.3|6454.5|6458.9|6457.1|6455.5|6453.7|476
1651150800000|2022-04-28 13:00:00|6456.2|6454.4|6461.9|6460.1|6463.7|6461.5|6455.3|6453.5|537
1651151100000|2022-04-28 13:05:00|6462.1|6460.3|6469.5|6467.7|6472.3|6470.5|6461.7|6459.9|598
1651151400000|2022-04-28 13:10:00|6469.6|6467.8|6472.3|6470.5|6477.3|6475|6466.1|6463.8|506
1651151700000|2022-04-28 13:15:00|6472.2|6470.4|6474.1|6472.3|6478.3|6476.5|6472.2|6470.4|477
1651152000000|2022-04-28 13:20:00|6474|6472.2|6471.6|6469.8|6475.1|6473.3|6470.1|6468.3|373
1651152300000|2022-04-28 13:25:00|6471.8|6470|6472.2|6470.4|6472.9|6471.1|6468.8|6467|385
1651152600000|2022-04-28 13:30:00|6472.3|6470.5|6465.8|6464|6474.6|6472.8|6465.2|6463.4|538
1651152900000|2022-04-28 13:35:00|6465.7|6463.9|6467.1|6465.3|6468.2|6466.4|6464.1|6462.3|574
1651153200000|2022-04-28 13:40:00|6467|6465.2|6464.1|6462.3|6470.3|6468.5|6463.2|6461.4|508
1651153500000|2022-04-28 13:45:00|6464.2|6462.4|6465.4|6463.6|6467.3|6465.5|6463.5|6461.7|474
1651153800000|2022-04-28 13:50:00|6465.3|6463.5|6472|6470.2|6472.4|6470.6|6464.7|6462.9|507
1651154100000|2022-04-28 13:55:00|6471.9|6470.1|6477.1|6475.3|6479.8|6478|6469.6|6467.7|506
1651154400000|2022-04-28 14:00:00|6477|6475.2|6468.2|6466.4|6477.1|6475.3|6466|6464.2|585
1651154700000|2022-04-28 14:05:00|6468.3|6466.5|6470.5|6468.7|6475|6473.1|6466.8|6465|504
1651155000000|2022-04-28 14:10:00|6470.4|6468.6|6465.2|6463.4|6473.3|6471.5|6465|6463.2|465
1651155300000|2022-04-28 14:15:00|6465.1|6463.3|6465.2|6463.4|6465.6|6463.8|6460.2|6458.4|585
1651155600000|2022-04-28 14:20:00|6465.1|6463.3|6462|6460.2|6467.5|6465.7|6461.5|6459.7|517
1651155900000|2022-04-28 14:25:00|6461.9|6460.1|6458.6|6456.8|6462.7|6460.9|6458.2|6456.4|493
1651156200000|2022-04-28 14:30:00|6458.5|6456.7|6454.5|6452.7|6458.9|6457.1|6454|6452.2|432
1651156500000|2022-04-28 14:35:00|6454.1|6452.3|6455.2|6453.4|6457.7|6455.9|6452.9|6451.1|454
1651156800000|2022-04-28 14:40:00|6454.8|6453|6459.3|6457.5|6461.2|6459.4|6454.5|6452.7|462
1651157100000|2022-04-28 14:45:00|6459.2|6457.4|6457.1|6455.3|6461.1|6459.3|6457|6455.2|518
1651157400000|2022-04-28 14:50:00|6457.2|6455.4|6465.1|6463.3|6465.2|6463.4|6455.8|6454|568
1651157700000|2022-04-28 14:55:00|6465.2|6463.4|6471|6469.2|6473.8|6471.6|6464.8|6463|592
1651158000000|2022-04-28 15:00:00|6471.1|6469.3|6474.2|6472.4|6475.4|6473.6|6470|6468.2|485
1651158300000|2022-04-28 15:05:00|6474|6472.2|6479.6|6477.8|6482.9|6480.8|6473.4|6471.6|569
1651158600000|2022-04-28 15:10:00|6480.6|6478.8|6481.6|6479.8|6483.7|6481.8|6477.9|6476|458
1651158900000|2022-04-28 15:15:00|6481.8|6480|6482.7|6480.9|6482.8|6481|6478|6476.2|436
1651159200000|2022-04-28 15:20:00|6482.9|6481.1|6481.7|6479.9|6484.7|6482.9|6480|6478.2|440
1651159500000|2022-04-28 15:25:00|6481.6|6479.8|6484|6482.2|6485.3|6483.5|6481.4|6479.6|474
1651159800000|2022-04-28 15:30:00|6484.1|6482.3|6484.5|6482.7|6486.6|6484.8|6481.4|6479.3|500
1651160100000|2022-04-28 15:35:00|6484.6|6482.8|6479.3|6477.5|6485.1|6483.3|6478.9|6477.1|486
1651160400000|2022-04-28 15:40:00|6479.5|6477.7|6479.1|6477.3|6480.9|6479.1|6477.7|6475.9|469
1651160700000|2022-04-28 15:45:00|6479|6477.2|6477.9|6476.1|6480.9|6479.1|6476.5|6474.7|458
1651161000000|2022-04-28 15:50:00|6477.7|6475.9|6475.5|6473.7|6477.7|6475.9|6474.3|6472.5|415
1651161300000|2022-04-28 15:55:00|6476.3|6474.5|6475.8|6474|6476.4|6474.6|6472.8|6471|426
1651161600000|2022-04-28 16:00:00|6475.7|6473.9|6476.7|6474.9|6477.8|6476|6474.6|6472.8|442
1651161900000|2022-04-28 16:05:00|6476.6|6474.8|6473.4|6471.6|6476.7|6474.9|6472.6|6470.8|416
1651162200000|2022-04-28 16:10:00|6473.5|6471.7|6477.3|6475.5|6477.3|6475.5|6472.6|6470.8|445
1651162500000|2022-04-28 16:15:00|6477.1|6475.3|6478.2|6476.4|6481.5|6479.7|6476.9|6475.1|483
1651162800000|2022-04-28 16:20:00|6478.5|6476.7|6478.6|6476.8|6479|6477.2|6476|6473.5|422
1651163100000|2022-04-28 16:25:00|6478.5|6476.7|6481.9|6480.1|6482.1|6480.3|6477.3|6475.5|400
1651163400000|2022-04-28 16:30:00|6482.1|6480.3|6482.5|6480.7|6482.6|6480.8|6480.5|6478.7|427
1651163700000|2022-04-28 16:35:00|6482.4|6480.6|6487.7|6485.9|6487.7|6485.9|6482.4|6480.6|442
1651164000000|2022-04-28 16:40:00|6487.8|6486|6492.1|6490.3|6492.6|6490.8|6487.5|6485.7|417
1651164300000|2022-04-28 16:45:00|6492.2|6490.4|6494.5|6492.7|6497.2|6495.4|6492.1|6490.3|456
1651164600000|2022-04-28 16:50:00|6494.6|6492.8|6494.1|6492.3|6495.2|6493.4|6491.8|6490|422
1651164900000|2022-04-28 16:55:00|6494|6492.2|6498.1|6496.3|6499.4|6497.6|6494|6492.2|377
1651165200000|2022-04-28 17:00:00|6498|6496.2|6504|6502.2|6504.5|6502.7|6497.5|6495.7|475
1651165500000|2022-04-28 17:05:00|6504.1|6502.3|6505.1|6503.3|6505.3|6503.5|6501.6|6499.8|436
1651165800000|2022-04-28 17:10:00|6505|6503.2|6506|6504.2|6508.1|6506.1|6503.5|6501|455
1651166100000|2022-04-28 17:15:00|6505.9|6504.1|6503|6501.2|6506.3|6504.5|6500.7|6498.9|472
1651166400000|2022-04-28 17:20:00|6503.1|6501.3|6500|6498.2|6503.1|6501.3|6499.3|6497.5|464
1651166700000|2022-04-28 17:25:00|6499.9|6498.1|6500.4|6498.6|6501.9|6500.1|6499.5|6497.7|451
1651167000000|2022-04-28 17:30:00|6500.5|6498.7|6501.3|6499.5|6503.2|6501.4|6497.9|6496.1|436
1651167300000|2022-04-28 17:35:00|6501.4|6499.6|6502.4|6500.6|6502.9|6501.1|6499.9|6498.1|402
1651167600000|2022-04-28 17:40:00|6502.3|6500.5|6496.9|6495.1|6502.6|6500.8|6495.8|6494|429
1651167900000|2022-04-28 17:45:00|6496.8|6495|6496.3|6494.5|6497.7|6495.9|6495|6493.2|374
1651168200000|2022-04-28 17:50:00|6496.4|6494.6|6494|6492.2|6497.5|6495.7|6493.9|6492.1|357
1651168500000|2022-04-28 17:55:00|6494.1|6492.3|6494.4|6492.6|6494.9|6493.1|6492.7|6490.9|407
1651168800000|2022-04-28 18:00:00|6494.3|6492.5|6494|6492.2|6495.3|6493.5|6492.9|6491.1|331
1651169100000|2022-04-28 18:05:00|6494.1|6492.3|6496.9|6495.1|6497.5|6495.7|6492.8|6491|273
1651169400000|2022-04-28 18:10:00|6496.8|6495|6495|6493.2|6498.1|6496.3|6495|6493.2|282
1651169700000|2022-04-28 18:15:00|6494.9|6493.1|6492.5|6490.7|6494.9|6493.1|6492.5|6490.7|265
1651170000000|2022-04-28 18:20:00|6492.9|6491.1|6493.1|6491.3|6493.5|6491.7|6491.1|6489.3|234
1651170300000|2022-04-28 18:25:00|6493.2|6491.4|6490.1|6488.3|6493.2|6491.4|6489.7|6487.9|222
1651170600000|2022-04-28 18:30:00|6490.2|6488.4|6489.6|6487.8|6491.2|6489.4|6489.3|6487.5|246
1651170900000|2022-04-28 18:35:00|6489.5|6487.7|6487.4|6485.6|6489.8|6488|6487.3|6485.5|217
1651171200000|2022-04-28 18:40:00|6487.5|6485.7|6486.9|6485.1|6487.8|6486|6485.1|6483.3|256
1651171500000|2022-04-28 18:45:00|6487|6485.2|6489.4|6487.6|6489.4|6487.6|6486.3|6484.5|256
1651171800000|2022-04-28 18:50:00|6489.6|6487.8|6488.6|6486.8|6491.9|6490.1|6488.5|6486.7|251
1651172100000|2022-04-28 18:55:00|6488.3|6486.5|6488.5|6484.5|6490.3|6487.9|6486.6|6484.4|326
1651172400000|2022-04-28 19:00:00|6488.6|6484.6|6489.6|6487.8|6491.6|6489.8|6486.3|6482.3|213
1651172700000|2022-04-28 19:05:00|6489.7|6487.9|6490.5|6488.7|6491.1|6489.3|6489.1|6487.3|145
1651173000000|2022-04-28 19:10:00|6490.1|6488.3|6489.1|6487.3|6490.7|6488.9|6488.3|6486.5|225
1651173300000|2022-04-28 19:15:00|6488.9|6487.1|6490.2|6488.4|6490.3|6488.5|6487.9|6486.1|200
1651173600000|2022-04-28 19:20:00|6490.1|6488.3|6491.3|6489.5|6491.7|6489.9|6489|6487.2|199
1651173900000|2022-04-28 19:25:00|6491.4|6489.6|6491.4|6489.6|6493.8|6492|6491.4|6489.6|176
1651174200000|2022-04-28 19:30:00|6491.5|6489.7|6492.6|6490.8|6492.9|6490.8|6488.5|6486.7|306
1651174500000|2022-04-28 19:35:00|6492.5|6490.7|6491.6|6489.8|6492.7|6490.9|6490|6488.2|328
1651174800000|2022-04-28 19:40:00|6491.1|6489.3|6492.1|6490.3|6493.2|6491.4|6490.8|6489|279
1651175100000|2022-04-28 19:45:00|6492.2|6490.4|6492.3|6490.5|6494.7|6492.3|6491.3|6489.5|272
1651175400000|2022-04-28 19:50:00|6492.5|6490.7|6493.2|6491.4|6494.2|6492.4|6491|6489.1|366
1651175700000|2022-04-28 19:55:00|6493|6491.2|6493|6491.2|6493.4|6491.6|6491.8|6490|277
1651176000000|2022-04-28 20:00:00|6492.8|6491|6488|6486.2|6492.9|6491.1|6487.5|6485.7|328
1651176300000|2022-04-28 20:05:00|6487.9|6486.1|6489.2|6487.4|6490.1|6488.3|6487.9|6486.1|209
1651176600000|2022-04-28 20:10:00|6489.3|6487.5|6489.5|6487.7|6490.2|6488.4|6489|6486.7|187
1651176900000|2022-04-28 20:15:00|6489.6|6487.8|6489.4|6487.6|6490.3|6488.5|6489|6487.2|130
1651177200000|2022-04-28 20:20:00|6489.7|6487.9|6490.6|6488.8|6491.1|6489.3|6489.5|6487.7|160
1651177500000|2022-04-28 20:25:00|6490.5|6488.7|6489.5|6487.7|6491|6489.2|6488.9|6486.5|128
1651177800000|2022-04-28 20:30:00|6489.6|6487.8|6492.2|6490.4|6494.3|6491.8|6489.6|6487.7|259
1651178100000|2022-04-28 20:35:00|6492.3|6490.5|6492.1|6490.3|6493.3|6490.9|6492|6489.9|136
1651178400000|2022-04-28 20:40:00|6492|6490.2|6493.7|6490.7|6493.7|6491.3|6491.9|6489.5|103
1651178700000|2022-04-28 20:45:00|6493.6|6490.6|6490.7|6487.7|6493.8|6491.1|6489.9|6487.5|131
1651179000000|2022-04-28 20:50:00|6490.6|6487.6|6488.7|6485.7|6490.6|6488|6488.2|6485.2|109
1651179300000|2022-04-28 20:55:00|6488.6|6485.6|6492.3|6488.3|6493.1|6489.1|6488.1|6485.1|267
1651179600000|2022-04-28 21:00:00|6492.4|6488.4|6492.7|6488.7|6493.9|6489.9|6490.4|6486.4|38
1651179900000|2022-04-28 21:05:00|6494|6490|6492.8|6488.8|6494.4|6490.4|6492.3|6488.3|69
1651180200000|2022-04-28 21:10:00|6492.9|6488.9|6492.9|6488.9|6493.2|6489.2|6491.8|6487.8|82
1651180500000|2022-04-28 21:15:00|6493|6489|6493.6|6489.6|6494.1|6490.1|6491.9|6487.9|110
1651180800000|2022-04-28 21:20:00|6493.5|6489.5|6493.9|6489.9|6495|6491|6491.4|6487.4|280
1651181100000|2022-04-28 21:25:00|6493.8|6489.8|6493|6489|6495|6491|6492.8|6488.8|157
1651181400000|2022-04-28 21:30:00|6492.9|6488.9|6491.2|6487.2|6493.3|6489.3|6490.8|6486.8|140
1651181700000|2022-04-28 21:35:00|6491.3|6487.3|6491.5|6487.5|6492.9|6488.9|6490.9|6486.9|117
1651182000000|2022-04-28 21:40:00|6491.6|6487.6|6493.8|6489.8|6494.1|6490.1|6491.2|6487.2|116
1651182300000|2022-04-28 21:45:00|6493.3|6489.3|6493.2|6489.2|6494|6490|6491.7|6487.7|172
1651182600000|2022-04-28 21:50:00|6493.3|6489.3|6493.2|6489.2|6493.6|6489.6|6492.6|6488.6|103
1651182900000|2022-04-28 21:55:00|6494|6490|6492.2|6488.2|6494.3|6490.3|6492|6488|121
1651183200000|2022-04-28 22:00:00|6492.1|6488.1|6489.2|6486.1|6493|6489|6487.9|6484.9|325
1651183500000|2022-04-28 22:05:00|6489.3|6486.2|6491.8|6487.8|6492.3|6488.3|6489|6486|265
1651183800000|2022-04-28 22:10:00|6491.6|6487.6|6490.1|6486.2|6491.9|6487.9|6489.7|6485.8|214
1651184100000|2022-04-28 22:15:00|6489.9|6486.4|6490.2|6487.2|6491.5|6487.6|6489.9|6486.2|254
1651184400000|2022-04-28 22:20:00|6490|6487|6491.7|6488.7|6492|6489.2|6489.9|6486.6|189
1651184700000|2022-04-28 22:25:00|6491.8|6488.8|6490.4|6487.4|6492.4|6489.4|6490.3|6487.3|221
1651185000000|2022-04-28 22:30:00|6490.3|6487.3|6490.2|6487.2|6491.3|6488.5|6489.8|6487|177
1651185300000|2022-04-28 22:35:00|6490.1|6487.1|6490.6|6487.6|6491.1|6488.1|6488.2|6485.7|125
1651185600000|2022-04-28 22:40:00|6490.5|6487.5|6490.2|6487.2|6490.7|6488.2|6489.6|6487|90
1651185900000|2022-04-28 22:45:00|6490.3|6487.3|6490.9|6487.9|6491.2|6488.2|6488.7|6486.2|90
1651186200000|2022-04-28 22:50:00|6490.8|6487.8|6490|6487|6491.6|6488.6|6489|6486|126
1651186500000|2022-04-28 22:55:00|6489.9|6486.9|6491.4|6488.4|6491.7|6488.7|6489.6|6486.6|106
1651186800000|2022-04-28 23:00:00|6491.5|6488.5|6491.7|6488.7|6491.7|6489.4|6490.3|6487.5|171
1651187100000|2022-04-28 23:05:00|6491.8|6488.8|6491.8|6490|6493|6491|6491.2|6488.7|176
1651187400000|2022-04-28 23:10:00|6491.4|6489.6|6489.6|6487.8|6491.6|6489.8|6488.6|6486.2|128
1651187700000|2022-04-28 23:15:00|6489.7|6487.9|6492.1|6490.3|6492.2|6490.4|6488.7|6486.9|188
1651188000000|2022-04-28 23:20:00|6492|6490.2|6491|6489.2|6492.3|6490.2|6490.3|6487.9|220
1651188300000|2022-04-28 23:25:00|6491.1|6489.3|6492.3|6490.5|6492.8|6490.9|6491.1|6488.7|124
1651188600000|2022-04-28 23:30:00|6492.4|6490.6|6493.1|6491.3|6493.1|6491.3|6492.1|6490|168
1651188900000|2022-04-28 23:35:00|6493.2|6491.4|6491.8|6488.8|6493.2|6491.4|6489.6|6487.5|177
1651189200000|2022-04-28 23:40:00|6491.9|6488.9|6491|6489.2|6492.1|6489.7|6489.7|6487.5|193
1651189500000|2022-04-28 23:45:00|6491.1|6489.3|6492.5|6490.7|6493.7|6491.4|6490.9|6489.1|198
1651189800000|2022-04-28 23:50:00|6492.6|6490.8|6493.8|6492|6494.2|6492.4|6492.5|6490.7|207
1651190100000|2022-04-28 23:55:00|6493.9|6492.1|6494.2|6492.4|6495|6493|6492.8|6491|244
1651190400000|2022-04-29 00:00:00|6494.7|6492.9|6498.2|6496.4|6498.7|6496.9|6494.4|6492.6|338
1651190700000|2022-04-29 00:05:00|6498.3|6496.5|6502.6|6500.8|6503.4|6501.6|6498.3|6496.5|270
1651191000000|2022-04-29 00:10:00|6502.5|6500.7|6501.6|6499.8|6505.1|6503.3|6500.7|6498.9|343
1651191300000|2022-04-29 00:15:00|6501.7|6499.9|6503.7|6501.9|6503.8|6502|6501.7|6499.9|267
1651191600000|2022-04-29 00:20:00|6503.9|6502.1|6505.8|6504|6506.3|6504.1|6502.4|6500.6|340
1651191900000|2022-04-29 00:25:00|6505.7|6503.9|6503|6501.2|6506.4|6504.6|6502.2|6500.4|293
1651192200000|2022-04-29 00:30:00|6503.6|6501.8|6499.1|6497.3|6503.8|6502|6498.6|6496.8|306
1651192500000|2022-04-29 00:35:00|6499|6497.2|6497.7|6495.9|6500.7|6498.9|6497.6|6495.8|238
1651192800000|2022-04-29 00:40:00|6497.6|6495.8|6492|6490.2|6498.3|6496.5|6491.9|6490.1|206
1651193100000|2022-04-29 00:45:00|6491.9|6490.1|6494.9|6493.1|6494.9|6493.1|6490.9|6489.1|213
1651193400000|2022-04-29 00:50:00|6494.8|6493|6496.4|6494.6|6497.2|6495.2|6494.5|6492.7|206
1651193700000|2022-04-29 00:55:00|6496.3|6494.5|6500.2|6498.4|6501|6499.2|6495.4|6493.6|270
1651194000000|2022-04-29 01:00:00|6500.3|6498.5|6503.5|6501.7|6503.5|6501.7|6499.3|6497.5|302
1651194300000|2022-04-29 01:05:00|6503.4|6501.6|6504.6|6502.8|6505.6|6503.8|6503.1|6501.3|297
1651194600000|2022-04-29 01:10:00|6504.9|6503.1|6507.2|6505.4|6509.2|6507.4|6504.9|6503.1|365
1651194900000|2022-04-29 01:15:00|6507|6505.2|6512|6510.2|6512.7|6510.9|6506.4|6504.6|338
1651195200000|2022-04-29 01:20:00|6511.9|6510.1|6509.6|6507.8|6512.9|6511.1|6507.2|6505.4|332
1651195500000|2022-04-29 01:25:00|6509.5|6507.7|6515.8|6512.8|6516|6513.5|6509.5|6507.7|382
1651195800000|2022-04-29 01:30:00|6515.9|6512.9|6511.2|6509.4|6515.9|6512.9|6509.6|6507.8|436
1651196100000|2022-04-29 01:35:00|6511.3|6509.5|6509|6507.2|6512.4|6510.6|6507.9|6506.1|459
1651196400000|2022-04-29 01:40:00|6509.1|6507.3|6508.4|6506.6|6510.9|6509.1|6507.2|6505.4|352
1651196700000|2022-04-29 01:45:00|6508.5|6506.7|6511.3|6509.5|6512.7|6510.9|6507.4|6505.6|305
1651197000000|2022-04-29 01:50:00|6511.2|6509.4|6508.6|6506.8|6511.6|6509.8|6508.6|6506.8|313
1651197300000|2022-04-29 01:55:00|6508.7|6506.9|6504.5|6502.7|6508.9|6507.1|6504.2|6502.4|373
1651197600000|2022-04-29 02:00:00|6504.6|6502.8|6504.5|6502.7|6506.2|6504.4|6502.9|6501.1|452
1651197900000|2022-04-29 02:05:00|6504.4|6502.6|6505.5|6503.7|6506.1|6504.3|6503.4|6501.6|262
1651198200000|2022-04-29 02:10:00|6505.6|6503.8|6501|6499.2|6507.2|6505.4|6500.7|6497.9|359
1651198500000|2022-04-29 02:15:00|6501.5|6499.7|6500|6498.2|6502.1|6499.7|6497.2|6495.4|346
1651198800000|2022-04-29 02:20:00|6499.9|6498.1|6496.6|6494.8|6500|6498.2|6496.5|6494.7|403
1651199100000|2022-04-29 02:25:00|6496.5|6494.7|6496.6|6494.8|6497.2|6495.4|6493.2|6491.2|297
1651199400000|2022-04-29 02:30:00|6496.5|6494.7|6494.3|6492.5|6496.8|6495|6493.1|6491.3|370
1651199700000|2022-04-29 02:35:00|6494.9|6491.9|6495.7|6493.9|6499.3|6497.5|6494.5|6491.8|338
1651200000000|2022-04-29 02:40:00|6495.5|6493.7|6493|6491.2|6495.8|6494|6488.6|6486.8|346
1651200300000|2022-04-29 02:45:00|6492.6|6490.8|6489|6487.2|6495.7|6493.4|6487.4|6485|405
1651200600000|2022-04-29 02:50:00|6489.1|6487.3|6496.1|6494.3|6496.9|6495.1|6489|6487.2|358
1651200900000|2022-04-29 02:55:00|6496.4|6494.6|6495.2|6493.4|6497.7|6495.3|6494.5|6492.6|309
1651201200000|2022-04-29 03:00:00|6495.1|6493.3|6498.6|6496.8|6499.1|6497.3|6494.8|6493|251
1651201500000|2022-04-29 03:05:00|6498.4|6496.6|6502.1|6499.1|6503.2|6500.8|6496.9|6495.1|412
1651201800000|2022-04-29 03:10:00|6501.7|6499.9|6499.1|6497.3|6502.5|6500.7|6497.9|6495.5|307
1651202100000|2022-04-29 03:15:00|6499|6497.2|6500.3|6498.5|6500.6|6498.8|6496.9|6495.1|354
1651202400000|2022-04-29 03:20:00|6500.4|6498.6|6499.7|6497.9|6501.4|6499.6|6498.5|6496.6|262
1651202700000|2022-04-29 03:25:00|6499.8|6498|6504|6502.2|6507.1|6505.3|6499.4|6497.6|385
1651203000000|2022-04-29 03:30:00|6503.9|6502.1|6508.9|6507.1|6509.7|6507.9|6503.8|6501.8|336
1651203300000|2022-04-29 03:35:00|6508.8|6507|6506.7|6504.9|6509.1|6507.1|6505.3|6503.5|283
1651203600000|2022-04-29 03:40:00|6506.6|6504.8|6505.3|6502.3|6507.8|6505.5|6504.5|6502.3|288
1651203900000|2022-04-29 03:45:00|6505.2|6502.2|6506.6|6504.8|6508|6506.1|6504.4|6502|363
1651204200000|2022-04-29 03:50:00|6506.5|6504.7|6502.7|6500.9|6509.6|6507.8|6502.7|6500.9|362
1651204500000|2022-04-29 03:55:00|6502.8|6501|6504.5|6502.7|6504.6|6502.8|6501.5|6499.7|371
1651204800000|2022-04-29 04:00:00|6504.4|6502.6|6503.8|6502|6504.6|6502.8|6502.4|6500.2|294
1651205100000|2022-04-29 04:05:00|6503.9|6502.1|6504.1|6502.3|6505|6502.9|6500.8|6499|292
1651205400000|2022-04-29 04:10:00|6504|6502.2|6505.5|6503.7|6506.5|6504.7|6503.4|6501.6|269
1651205700000|2022-04-29 04:15:00|6505.4|6503.6|6506.8|6505|6510|6508.2|6505.1|6503.3|262
1651206000000|2022-04-29 04:20:00|6506.9|6505.1|6505.8|6504|6508.9|6507.1|6505.7|6503.6|278
1651206300000|2022-04-29 04:25:00|6505.3|6503.5|6504.3|6502.5|6506|6504.2|6502.5|6500.7|295
1651206600000|2022-04-29 04:30:00|6504.1|6502.3|6505.1|6503.3|6506.7|6504.9|6503.1|6501.3|218
1651206900000|2022-04-29 04:35:00|6505|6503.2|6504.9|6503.1|6506|6504.2|6503.9|6502.1|209
1651207200000|2022-04-29 04:40:00|6504.8|6503|6506.3|6504.5|6506.8|6505|6504.5|6502.7|182
1651207500000|2022-04-29 04:45:00|6506.4|6504.6|6507.3|6505.5|6508.1|6506.3|6506.2|6504.4|195
1651207800000|2022-04-29 04:50:00|6507.2|6505.4|6511.7|6509.9|6512.2|6510.4|6506.6|6504.8|303
1651208100000|2022-04-29 04:55:00|6511.8|6510|6512.7|6510.9|6513.6|6511.8|6509.5|6507.6|239
1651208400000|2022-04-29 05:00:00|6512.4|6510.6|6520.5|6517.5|6521|6518.9|6511.8|6510|496
1651208700000|2022-04-29 05:05:00|6520.4|6517.4|6522.1|6520.3|6523.1|6520.7|6518.4|6516.4|434
1651209000000|2022-04-29 05:10:00|6522|6520.2|6526.2|6524.4|6526.9|6524.7|6521.9|6519.5|474
1651209300000|2022-04-29 05:15:00|6526.3|6524.5|6531.3|6528.3|6531.6|6529|6526.1|6523.7|509
1651209600000|2022-04-29 05:20:00|6530.6|6528.8|6525.1|6523.3|6531.4|6529|6524.1|6521.8|552
1651209900000|2022-04-29 05:25:00|6525|6523.2|6522.8|6519.8|6526.3|6523.9|6521.7|6519.2|429
1651210200000|2022-04-29 05:30:00|6522.7|6519.7|6519.9|6518.1|6524.7|6522.1|6518.1|6515.7|486
1651210500000|2022-04-29 05:35:00|6520|6518.2|6521.8|6520|6525.8|6524|6519.2|6517|374
1651210800000|2022-04-29 05:40:00|6521.9|6520.1|6519.3|6517.5|6522.2|6520.3|6518.2|6516.4|332
1651211100000|2022-04-29 05:45:00|6519.4|6517.6|6521.2|6519.4|6521.4|6519.6|6517.4|6515.6|225
1651211400000|2022-04-29 05:50:00|6521.1|6519.3|6520.3|6518.5|6523.5|6521.7|6519.7|6517.9|357
1651211700000|2022-04-29 05:55:00|6520.2|6518.4|6515.9|6512.9|6521|6518.8|6515.3|6512.9|331
1651212000000|2022-04-29 06:00:00|6515.8|6512.8|6521.9|6518.9|6522|6519.5|6512.7|6510.8|429
1651212300000|2022-04-29 06:05:00|6521.8|6518.8|6522.8|6521|6525.2|6522.9|6519.4|6517|493
1651212600000|2022-04-29 06:10:00|6522.4|6520.6|6521.4|6519.6|6523|6521.2|6520|6518.2|434
1651212900000|2022-04-29 06:15:00|6521.3|6519.5|6523.4|6521.6|6526.7|6524.9|6521.3|6519.5|456
1651213200000|2022-04-29 06:20:00|6523.5|6521.7|6528.6|6526.8|6531|6529.2|6523.5|6521.7|455
1651213500000|2022-04-29 06:25:00|6528.5|6526.7|6526.5|6524.7|6529.5|6527.6|6525.1|6523.3|460
1651213800000|2022-04-29 06:30:00|6526.6|6524.8|6524.3|6522.5|6527.1|6525.3|6524.2|6522.4|411
1651214100000|2022-04-29 06:35:00|6523.8|6522|6524.9|6523.1|6526.6|6524.8|6522.6|6520.8|406
1651214400000|2022-04-29 06:40:00|6524.8|6523|6521.9|6520.1|6524.8|6523|6519|6517.2|365
1651214700000|2022-04-29 06:45:00|6522|6520.2|6524.4|6522.6|6524.4|6522.6|6521.1|6519.3|427
1651215000000|2022-04-29 06:50:00|6524.3|6522.5|6519.2|6517.4|6524.8|6523|6518.9|6517.1|418
1651215300000|2022-04-29 06:55:00|6519.3|6517.5|6519.3|6517.5|6521.3|6519.5|6517.3|6515|371
1651215600000|2022-04-29 07:00:00|6519.2|6517.4|6516.1|6514.3|6521.3|6519.5|6514.6|6512.8|433
1651215900000|2022-04-29 07:05:00|6516.2|6514.4|6515.2|6513.4|6516.7|6514.9|6512.8|6511|486
1651216200000|2022-04-29 07:10:00|6515.3|6513.5|6517.1|6515.3|6518.9|6517.1|6515.2|6513.4|457
1651216500000|2022-04-29 07:15:00|6517|6515.2|6515.6|6513.8|6519.1|6517.3|6515.3|6513.5|462
1651216800000|2022-04-29 07:20:00|6515.7|6513.9|6516.5|6514.7|6518.9|6517.1|6515.2|6513.4|380
1651217100000|2022-04-29 07:25:00|6516.4|6514.6|6521.6|6519.8|6522.3|6520.5|6516.4|6514.6|438
1651217400000|2022-04-29 07:30:00|6521.5|6519.7|6525.2|6523.4|6525.4|6523.6|6521.5|6519.7|382
1651217700000|2022-04-29 07:35:00|6525.1|6523.3|6532|6530.2|6533.6|6531.5|6525.1|6523.3|519
1651218000000|2022-04-29 07:40:00|6532.1|6530.3|6533.5|6531.7|6535.7|6533.9|6531|6529.2|538
1651218300000|2022-04-29 07:45:00|6533.4|6531.6|6529.7|6527.9|6534.4|6532.2|6529.5|6527.3|393
1651218600000|2022-04-29 07:50:00|6529.8|6528|6534.4|6532.6|6534.7|6532.9|6528.9|6527.1|351
1651218900000|2022-04-29 07:55:00|6534.2|6532.4|6532.6|6530.8|6534.8|6533|6530.5|6528.4|349
1651219200000|2022-04-29 08:00:00|6532.7|6530.9|6533.5|6531.7|6533.5|6531.7|6529.8|6527.5|393
1651219500000|2022-04-29 08:05:00|6533.3|6531.5|6530.8|6529|6534.8|6533|6530.6|6528.8|434
1651219800000|2022-04-29 08:10:00|6530.7|6528.9|6530|6528.2|6531.4|6529.6|6527.4|6525.6|389
1651220100000|2022-04-29 08:15:00|6529.9|6528.1|6528.9|6527.1|6530.3|6528.5|6526.8|6525|308
1651220400000|2022-04-29 08:20:00|6528.8|6527|6525|6523.2|6529.6|6527.8|6524.9|6523.1|339
1651220700000|2022-04-29 08:25:00|6525.1|6523.3|6533.3|6531.5|6533.8|6531.6|6523.8|6522|420
1651221000000|2022-04-29 08:30:00|6533.5|6531.7|6527.8|6526|6533.5|6531.7|6527.4|6525.6|339
1651221300000|2022-04-29 08:35:00|6527.7|6525.9|6525.1|6523.3|6528.8|6527|6525.1|6523.3|287
1651221600000|2022-04-29 08:40:00|6525.2|6523.4|6526.9|6525.1|6530.6|6528.8|6525|6523.2|392
1651221900000|2022-04-29 08:45:00|6527|6525.2|6529.9|6528.1|6531|6529.2|6526.5|6524.7|395
1651222200000|2022-04-29 08:50:00|6529.8|6528|6523.4|6521.6|6530.5|6528.7|6522.7|6520.9|422
1651222500000|2022-04-29 08:55:00|6523.3|6521.5|6523.2|6521.4|6525|6523.2|6521.4|6519.6|267
1651222800000|2022-04-29 09:00:00|6523.3|6521.5|6527.8|6526|6528|6526.2|6520.5|6518.6|418
1651223100000|2022-04-29 09:05:00|6527.9|6526.1|6525.1|6523.3|6528.5|6526.2|6524|6521.7|365
1651223400000|2022-04-29 09:10:00|6525.2|6523.4|6523.3|6521.5|6525.2|6523.4|6522.7|6520.4|302
1651223700000|2022-04-29 09:15:00|6523.2|6521.4|6522.6|6520.8|6524|6522.2|6519.8|6518|366
1651224000000|2022-04-29 09:20:00|6522.5|6520.7|6523.5|6521.7|6525.4|6523.6|6521.6|6519.8|349
1651224300000|2022-04-29 09:25:00|6523.1|6521.3|6524.6|6522.8|6524.8|6523|6521.7|6519.9|300
1651224600000|2022-04-29 09:30:00|6524.7|6522.9|6525.5|6523.7|6526.6|6524.8|6522.9|6521.1|340
1651224900000|2022-04-29 09:35:00|6525.4|6523.6|6527.6|6525.8|6528.1|6526.3|6524.9|6523.1|339
1651225200000|2022-04-29 09:40:00|6527.4|6525.6|6524.5|6522.7|6527.7|6525.9|6524.1|6522.3|349
1651225500000|2022-04-29 09:45:00|6524.4|6522.6|6527.9|6526.1|6528|6526.2|6522.9|6521.1|357
1651225800000|2022-04-29 09:50:00|6527.8|6526|6528.5|6526.7|6529.1|6527.3|6527.4|6525.6|315
1651226100000|2022-04-29 09:55:00|6528.4|6526.6|6527.3|6525.5|6530|6528.2|6526.2|6524.4|367
1651226400000|2022-04-29 10:00:00|6527.2|6525.4|6527|6525.2|6529.8|6528|6526.3|6524.5|418
1651226700000|2022-04-29 10:05:00|6527.1|6525.3|6527.2|6525.4|6527.5|6525.7|6525.2|6523.4|300
1651227000000|2022-04-29 10:10:00|6527.4|6525.6|6525.2|6523.4|6527.5|6525.7|6524.3|6522.5|338
1651227300000|2022-04-29 10:15:00|6525.3|6523.5|6528.3|6526.5|6528.4|6526.6|6525.3|6523.5|229
1651227600000|2022-04-29 10:20:00|6528.4|6526.6|6530.7|6528.9|6531.2|6529.4|6527.8|6526|239
1651227900000|2022-04-29 10:25:00|6530.8|6529|6533.7|6531.9|6533.8|6532|6530.6|6528.8|244
1651228200000|2022-04-29 10:30:00|6533.8|6532|6533.6|6531.8|6534.9|6533.1|6530.9|6529.1|226
1651228500000|2022-04-29 10:35:00|6533.5|6531.7|6534.7|6532.9|6535.5|6533.7|6531.4|6529.6|281
1651228800000|2022-04-29 10:40:00|6534.6|6532.8|6535.6|6533.8|6536.4|6534.6|6534|6532.2|319
1651229100000|2022-04-29 10:45:00|6535.7|6533.9|6536|6534.2|6537.4|6535.6|6535.2|6533.4|296
1651229400000|2022-04-29 10:50:00|6535.9|6534.1|6537.3|6535.5|6538.8|6537|6535.5|6533.7|278
1651229700000|2022-04-29 10:55:00|6537.4|6535.6|6538.6|6536.8|6538.8|6537|6537.2|6535.4|258
1651230000000|2022-04-29 11:00:00|6538.7|6536.9|6537.5|6535.7|6540.8|6539|6536.5|6534.7|324
1651230300000|2022-04-29 11:05:00|6537.6|6535.8|6536.9|6535.1|6538.9|6537.1|6536.1|6534.3|307
1651230600000|2022-04-29 11:10:00|6537|6535.2|6533.8|6532|6537|6535.2|6532.5|6530.7|343
1651230900000|2022-04-29 11:15:00|6533.7|6531.9|6536|6534.2|6536.5|6534.7|6532.7|6530.4|260
1651231200000|2022-04-29 11:20:00|6535.9|6534.1|6536.8|6535|6538|6536.2|6534.7|6532.9|342
1651231500000|2022-04-29 11:25:00|6536.9|6535.1|6541|6539.2|6542.4|6540.6|6535.4|6533.6|433
1651231800000|2022-04-29 11:30:00|6541.1|6539.3|6542|6540.2|6543.1|6541.3|6538.9|6537.1|327
1651232100000|2022-04-29 11:35:00|6541.9|6540.1|6540.2|6538.4|6544.2|6542.4|6539.9|6538.1|358
1651232400000|2022-04-29 11:40:00|6540|6538.2|6538|6536.2|6541.1|6539.3|6536.7|6534.9|345
1651232700000|2022-04-29 11:45:00|6538.1|6536.3|6533.3|6531.5|6538.1|6536.3|6533|6531.2|444
1651233000000|2022-04-29 11:50:00|6533.4|6531.6|6531.6|6529.8|6533.4|6531.6|6529.8|6527.9|374
1651233300000|2022-04-29 11:55:00|6531.7|6529.9|6531.9|6530.1|6534.4|6532.6|6530.5|6528.5|481
1651233600000|2022-04-29 12:00:00|6532.1|6530.3|6535.8|6534|6537.1|6535|6529.5|6527.7|513
1651233900000|2022-04-29 12:05:00|6535.7|6533.9|6538|6536.2|6538.1|6536.3|6534.6|6532.8|345
1651234200000|2022-04-29 12:10:00|6537.9|6536.1|6540.1|6538.3|6541.2|6539|6536.8|6535|363
1651234500000|2022-04-29 12:15:00|6540.3|6538.5|6536.2|6534.4|6540.8|6538.6|6534|6531.5|438
1651234800000|2022-04-29 12:20:00|6536.6|6534.8|6531.4|6529.6|6538|6535.7|6531.3|6529.4|414
1651235100000|2022-04-29 12:25:00|6531.3|6529.5|6530.6|6526.6|6532.4|6530.6|6528.3|6524.3|293
1651235400000|2022-04-29 12:30:00|6530.7|6526.7|6522.4|6520.6|6531.2|6527.2|6518.9|6516.4|680
1651235700000|2022-04-29 12:35:00|6522.5|6520.7|6523.5|6520.5|6525.2|6523.4|6518.1|6515.8|567
1651236000000|2022-04-29 12:40:00|6522.9|6521.1|6526.2|6524.4|6526.6|6524.6|6520.1|6518.3|474
1651236300000|2022-04-29 12:45:00|6525.8|6524|6530.1|6528.3|6532.4|6530.1|6523.6|6521.8|520
1651236600000|2022-04-29 12:50:00|6529.8|6528|6529.3|6527.5|6531|6528.9|6526.7|6524.3|487
1651236900000|2022-04-29 12:55:00|6529.2|6527.4|6532.5|6530.7|6535|6533|6528.7|6526.9|504
1651237200000|2022-04-29 13:00:00|6532.2|6530.4|6532.9|6531.1|6535.6|6533.2|6529.1|6527.3|470
1651237500000|2022-04-29 13:05:00|6533.1|6531.3|6530|6528.2|6533.1|6531.3|6529.8|6528|420
1651237800000|2022-04-29 13:10:00|6530.1|6528.3|6527.6|6525.8|6531.2|6529.4|6526.7|6524.9|469
1651238100000|2022-04-29 13:15:00|6527.5|6525.7|6527.3|6525.5|6530.5|6528.7|6524.6|6522.8|443
1651238400000|2022-04-29 13:20:00|6526.8|6525|6527.4|6525.6|6530.4|6528.6|6525.7|6523.9|438
1651238700000|2022-04-29 13:25:00|6527.3|6525.5|6524.9|6523.1|6527.4|6525.6|6522.6|6520.8|405
1651239000000|2022-04-29 13:30:00|6524.8|6523|6526.7|6524.9|6528.3|6526.5|6524.2|6522.4|490
1651239300000|2022-04-29 13:35:00|6526.1|6524.3|6526.1|6524.3|6528.3|6526.5|6520.8|6519|494
1651239600000|2022-04-29 13:40:00|6525.9|6524.1|6524.9|6521.9|6527.6|6525.8|6522.7|6520.9|418
1651239900000|2022-04-29 13:45:00|6524.3|6522.5|6524.9|6523.1|6525.7|6523.9|6521.6|6519.8|453
1651240200000|2022-04-29 13:50:00|6524.8|6523|6517.9|6516.1|6525.3|6523.5|6517.5|6515.7|464
1651240500000|2022-04-29 13:55:00|6517.5|6515.7|6527.3|6524.3|6528.1|6525.4|6516.9|6515.1|450
1651240800000|2022-04-29 14:00:00|6526.6|6524.8|6524.8|6523|6530.8|6529|6524.5|6522.7|419
1651241100000|2022-04-29 14:05:00|6524.6|6522.8|6519.6|6517.8|6527.5|6525.7|6515.5|6513.7|458
1651241400000|2022-04-29 14:10:00|6519.7|6517.9|6514.1|6512.3|6519.8|6517.9|6514|6512.2|427
1651241700000|2022-04-29 14:15:00|6513.9|6512.1|6510.9|6509.1|6518.2|6515.8|6508.5|6506.3|493
1651242000000|2022-04-29 14:20:00|6510.7|6508.9|6506.7|6504.9|6510.8|6509|6506.6|6504.8|409
1651242300000|2022-04-29 14:25:00|6506.6|6504.8|6502.6|6500.8|6506.8|6505|6502|6500.2|407
1651242600000|2022-04-29 14:30:00|6502.8|6501|6501.9|6500.1|6503.8|6502|6501.2|6499.4|448
1651242900000|2022-04-29 14:35:00|6501.8|6500|6496.1|6494.3|6501.8|6500|6495.7|6493.4|546
1651243200000|2022-04-29 14:40:00|6496|6494.2|6504.7|6502.9|6506|6504.2|6494.8|6492.4|494
1651243500000|2022-04-29 14:45:00|6504.6|6502.8|6506|6503|6509.9|6507.7|6503.3|6501.5|535
1651243800000|2022-04-29 14:50:00|6505.9|6502.9|6498.1|6495.1|6505.9|6503.2|6493.3|6490.5|728
1651244100000|2022-04-29 14:55:00|6498|6495|6495.8|6494|6501.8|6499.2|6487.7|6485.9|766
1651244400000|2022-04-29 15:00:00|6495.9|6494.1|6488.6|6486.8|6497.4|6494.4|6487.2|6485.3|772
1651244700000|2022-04-29 15:05:00|6488.5|6486.7|6487.7|6485.9|6492|6489.8|6484.7|6482.4|590
1651245000000|2022-04-29 15:10:00|6488.2|6486.4|6488.8|6487|6491|6488.8|6486.8|6485|526
1651245300000|2022-04-29 15:15:00|6488.4|6486.6|6485.4|6483.6|6490.9|6488.5|6484.6|6482.5|510
1651245600000|2022-04-29 15:20:00|6485.5|6483.7|6484.5|6482.7|6486.5|6484.1|6482|6480.2|463
1651245900000|2022-04-29 15:25:00|6484.7|6482.9|6475.8|6474|6485.3|6482.9|6475.2|6472.8|512
1651246200000|2022-04-29 15:30:00|6475.7|6473.9|6476.7|6474.9|6477|6475.2|6472.6|6470.8|490
1651246500000|2022-04-29 15:35:00|6476.6|6474.8|6476.1|6474.3|6478.3|6476.5|6475.4|6473.6|466
1651246800000|2022-04-29 15:40:00|6476.2|6474.4|6478.7|6476.9|6480.5|6478.7|6475.2|6473.4|498
1651247100000|2022-04-29 15:45:00|6478.8|6477|6483.3|6481.5|6483.4|6481.6|6477.5|6475.7|474
1651247400000|2022-04-29 15:50:00|6483.4|6481.6|6483.2|6481.4|6483.9|6482.1|6481.3|6479.5|511
1651247700000|2022-04-29 15:55:00|6483.1|6481.3|6476.5|6474.7|6484.5|6482.7|6475.8|6473.4|391
1651248000000|2022-04-29 16:00:00|6476.6|6474.8|6470|6468.2|6477.3|6475.2|6469.4|6467.6|487
1651248300000|2022-04-29 16:05:00|6470.1|6468.3|6469|6467.2|6471.5|6469.7|6467.4|6465.6|458
1651248600000|2022-04-29 16:10:00|6468.9|6467.1|6467.5|6465.7|6469.4|6467.6|6466.1|6463.8|432
1651248900000|2022-04-29 16:15:00|6467.4|6465.6|6468.3|6466.5|6470.6|6468.8|6467.1|6465.3|378
1651249200000|2022-04-29 16:20:00|6468.4|6466.6|6471.5|6469.7|6471.8|6470|6468|6466.2|339
1651249500000|2022-04-29 16:25:00|6471.6|6469.8|6467.4|6465.6|6471.6|6469.8|6467.3|6465.5|332
1651249800000|2022-04-29 16:30:00|6467.3|6465.5|6466.8|6465|6468.5|6466.7|6465.2|6463.4|411
1651250100000|2022-04-29 16:35:00|6466.9|6465.1|6465.9|6464.1|6467|6465.2|6464|6462.2|323
1651250400000|2022-04-29 16:40:00|6465.8|6464|6466.1|6464.3|6467.2|6465.4|6464.8|6463|309
1651250700000|2022-04-29 16:45:00|6466|6464.2|6467.4|6465.6|6468|6466.2|6465.2|6463.4|408
1651251000000|2022-04-29 16:50:00|6467.6|6465.8|6461.4|6459.6|6467.8|6466|6461.3|6459.5|369
1651251300000|2022-04-29 16:55:00|6461.5|6459.7|6461.6|6459.8|6462.5|6460.2|6458.9|6457.1|384
1651251600000|2022-04-29 17:00:00|6461.7|6459.9|6463.2|6461.4|6463.7|6461.9|6461.4|6459.6|307
1651251900000|2022-04-29 17:05:00|6463.7|6461.9|6460.7|6458.9|6464.3|6462.5|6459|6457.2|301
1651252200000|2022-04-29 17:10:00|6460.6|6458.8|6465.1|6463.3|6465.1|6463.3|6459.9|6458.1|397
1651252500000|2022-04-29 17:15:00|6465.3|6463.5|6470.9|6469.1|6471.1|6469.3|6464|6461.8|430
1651252800000|2022-04-29 17:20:00|6470.7|6468.9|6473.1|6470.1|6473.1|6471.1|6468.7|6466.4|461
1651253100000|2022-04-29 17:25:00|6473.2|6470.2|6472.5|6469.5|6476|6473.6|6471.5|6469|469
1651253400000|2022-04-29 17:30:00|6472.6|6469.6|6473.9|6472.1|6475|6472.6|6471.9|6469.5|354
1651253700000|2022-04-29 17:35:00|6473.8|6472|6478.5|6476.7|6479.4|6477.1|6473.1|6470.9|330
1651254000000|2022-04-29 17:40:00|6478.3|6476.5|6477|6475.2|6480.4|6478.2|6477|6475.2|331
1651254300000|2022-04-29 17:45:00|6477.1|6475.3|6475.1|6473.3|6477.1|6475.3|6473.9|6471.9|328
1651254600000|2022-04-29 17:50:00|6475.6|6472.6|6475.5|6472.5|6478.6|6476.4|6474.9|6472.4|357
1651254900000|2022-04-29 17:55:00|6475.6|6472.6|6475.7|6473.9|6476.9|6474.6|6474.1|6472.3|326
1651255200000|2022-04-29 18:00:00|6475.4|6473.6|6477.9|6476.1|6479|6476.5|6474.3|6471.9|309
1651255500000|2022-04-29 18:05:00|6478.5|6475.5|6474.8|6471.8|6478.5|6476|6473.8|6471.3|328
1651255800000|2022-04-29 18:10:00|6474.9|6471.9|6474.4|6472.6|6474.9|6472.6|6472.1|6469.8|405
1651256100000|2022-04-29 18:15:00|6474.5|6472.7|6476.9|6473.9|6478.4|6475.9|6474.3|6472.1|398
1651256400000|2022-04-29 18:20:00|6476.5|6473.5|6473.5|6470.5|6476.6|6474.1|6472|6469.4|347
1651256700000|2022-04-29 18:25:00|6473.1|6471.3|6475|6472|6477.2|6474.6|6473.1|6470.7|305
1651257000000|2022-04-29 18:30:00|6474.9|6471.9|6473.4|6470.4|6476|6473.6|6472.8|6470.2|334
1651257300000|2022-04-29 18:35:00|6473.3|6470.3|6469.4|6466.4|6473.5|6471.4|6468.8|6466.4|341
1651257600000|2022-04-29 18:40:00|6469.5|6466.5|6469.4|6467.6|6470.1|6467.6|6466.4|6463.7|319
1651257900000|2022-04-29 18:45:00|6469.6|6467.8|6466.2|6464.4|6470.4|6468.3|6466.1|6464.3|313
1651258200000|2022-04-29 18:50:00|6466.1|6464.3|6467.4|6465.6|6468.1|6465.9|6466|6464.2|254
1651258500000|2022-04-29 18:55:00|6467.5|6465.7|6469.6|6466.6|6470.2|6468|6466.4|6464.4|358
1651258800000|2022-04-29 19:00:00|6469.5|6466.5|6471|6468|6471.6|6469.2|6467.8|6465.4|365
1651259100000|2022-04-29 19:05:00|6471.1|6468.1|6465|6462|6471.1|6468.2|6464.4|6461.9|293
1651259400000|2022-04-29 19:10:00|6465.1|6462.1|6462.1|6459.1|6465.1|6462.7|6461.4|6458.9|338
1651259700000|2022-04-29 19:15:00|6462|6459|6463.9|6460.9|6464.9|6462.3|6461.6|6459|386
1651260000000|2022-04-29 19:20:00|6463.8|6460.8|6461.9|6458.9|6464.4|6461.6|6460.4|6457.9|354
1651260300000|2022-04-29 19:25:00|6462|6459|6459.7|6456.7|6464|6461.6|6458.8|6456.4|317
1651260600000|2022-04-29 19:30:00|6459.6|6456.6|6460.4|6457.4|6461.5|6459.1|6458|6455.8|492
1651260900000|2022-04-29 19:35:00|6460.3|6457.3|6460.3|6457.3|6461.3|6458.8|6458.3|6455.9|424
1651261200000|2022-04-29 19:40:00|6460.2|6457.2|6459.4|6456.4|6461.5|6458.9|6458.6|6456.2|356
1651261500000|2022-04-29 19:45:00|6459.3|6456.3|6457.1|6455.3|6460.4|6458|6456|6453.7|426
1651261800000|2022-04-29 19:50:00|6457.7|6454.7|6455.1|6453.3|6458|6455.4|6454.5|6452|394
1651262100000|2022-04-29 19:55:00|6455.6|6452.6|6456.1|6454.3|6457.7|6455.4|6455.2|6452.5|452
1651262400000|2022-04-29 20:00:00|6456.7|6453.7|6457.5|6454.5|6458.7|6456.2|6456|6453|343
1651262700000|2022-04-29 20:05:00|6457.7|6454.7|6457.9|6454.9|6458.8|6455.8|6456.1|6453.4|250
1651263000000|2022-04-29 20:10:00|6458.1|6455.1|6458|6455|6458.9|6456.6|6457|6454.6|143
1651263300000|2022-04-29 20:15:00|6457.9|6454.9|6454.7|6451.7|6458.3|6456|6452.6|6450.2|181
1651263600000|2022-04-29 20:20:00|6454.5|6451.5|6455.3|6452.3|6455.6|6452.6|6453.8|6451|137
1651263900000|2022-04-29 20:25:00|6455.5|6452.5|6456|6453|6457.4|6454.7|6455.3|6452.5|175
1651264200000|2022-04-29 20:30:00|6456.1|6453.1|6456.5|6454.7|6457.6|6455.1|6455.3|6453|173
1651264500000|2022-04-29 20:35:00|6456.6|6454.8|6458|6455|6458.6|6455.6|6456.3|6453.3|149
1651264800000|2022-04-29 20:40:00|6457.9|6454.9|6458.1|6455.1|6458.8|6455.8|6457.2|6454.1|174
1651265100000|2022-04-29 20:45:00|6458|6455|6459.5|6456.5|6460.4|6457.1|6458|6454.9|219
1651265400000|2022-04-29 20:50:00|6459.7|6456.2|6458.8|6454.8|6460.9|6457.5|6457.6|6453.9|212
1651265700000|2022-04-29 20:55:00|6458.9|6455.1|6458.7|6454.7|6461.2|6457.3|6457.1|6454.1|197
1651435200000|2022-05-01 20:00:00|6478.2|6468.2|6476.5|6466.5|6478.2|6468.2|6474.8|6466.3|4
1651435800000|2022-05-01 20:10:00|6478.2|6468.2|6478.2|6468.2|6478.2|6468.2|6478.2|6468.2|1
1651436100000|2022-05-01 20:15:00|6476.5|6466.5|6478.2|6468.2|6478.2|6468.2|6476.5|6466.5|2
1651436400000|2022-05-01 20:20:00|6476.5|6466.5|6478|6468|6478.1|6468.1|6476.5|6466.5|3
1651436700000|2022-05-01 20:25:00|6476.5|6466.5|6476.5|6466.5|6476.5|6466.5|6476.5|6466.5|1
1651437000000|2022-05-01 20:30:00|6475.7|6467.2|6477.5|6467.5|6477.7|6467.7|6475.7|6467.2|4
1651437300000|2022-05-01 20:35:00|6476.5|6466.5|6477|6467|6477|6467|6474.8|6466.3|4
1651437600000|2022-05-01 20:40:00|6476.4|6466.9|6474.6|6464.6|6476.6|6466.9|6473.8|6463.8|4
1651437900000|2022-05-01 20:45:00|6475.3|6465.3|6475.8|6465.8|6475.8|6465.8|6475|6465|3
1651438200000|2022-05-01 20:50:00|6475|6465|6475.8|6465.8|6475.8|6465.8|6475|6465|2
1651438500000|2022-05-01 20:55:00|6474.3|6465|6475.8|6465.8|6475.8|6465.8|6474.3|6465|3
1651438800000|2022-05-01 21:00:00|6474|6464|6470.1|6466.1|6474|6467|6469.4|6464|10
1651439100000|2022-05-01 21:05:00|6469.8|6465.8|6469.3|6465.3|6470.8|6466.8|6459.9|6455.9|49
1651439400000|2022-05-01 21:10:00|6469.1|6465.1|6471.3|6467.3|6471.3|6467.3|6467.9|6463.9|34
1651439700000|2022-05-01 21:15:00|6470.6|6466.6|6467.6|6463.6|6471|6467|6467.6|6463.6|24
1651440000000|2022-05-01 21:20:00|6470.6|6466.6|6467.6|6463.6|6471|6467|6467.6|6463.6|20
1651440300000|2022-05-01 21:25:00|6471|6467|6467.6|6463.6|6471|6467|6465.5|6461.5|43
1651440600000|2022-05-01 21:30:00|6467.1|6463.1|6465.9|6461.9|6467.8|6463.8|6464.8|6460.8|26
1651440900000|2022-05-01 21:35:00|6466.9|6462.9|6465.5|6461.5|6467.8|6463.8|6464.8|6460.8|13
1651441200000|2022-05-01 21:40:00|6467.5|6463.5|6464.4|6460.4|6467.8|6463.8|6462.4|6458.4|59
1651441500000|2022-05-01 21:45:00|6464.3|6460.3|6464.2|6460.2|6468.4|6464.4|6463|6459|56
1651441800000|2022-05-01 21:50:00|6463.8|6459.8|6466|6462|6469.6|6465.6|6463.8|6459.8|54
1651442100000|2022-05-01 21:55:00|6465.2|6461.2|6465.2|6461.2|6468|6464|6463.1|6459.1|51
1651442400000|2022-05-01 22:00:00|6466.2|6462.2|6467.2|6463.6|6467.9|6464.2|6457.7|6453.7|437
1651442700000|2022-05-01 22:05:00|6466.9|6463.9|6467.4|6463.7|6469.1|6465.9|6463.9|6460.2|391
1651443000000|2022-05-01 22:10:00|6467|6463.8|6468.2|6464.9|6469|6465.6|6466.3|6462.8|360
1651443300000|2022-05-01 22:15:00|6467.4|6463.8|6469.2|6466.2|6469.4|6466.4|6465.5|6461.7|286
1651443600000|2022-05-01 22:20:00|6469.3|6466.3|6462.2|6459.2|6469.4|6466.9|6461|6457.2|469
1651443900000|2022-05-01 22:25:00|6462.3|6459|6461.1|6458.1|6463.7|6460.2|6459.8|6456.2|424
1651444200000|2022-05-01 22:30:00|6461.2|6458.2|6458.1|6454.1|6462.5|6459.5|6456.3|6453.4|431
1651444500000|2022-05-01 22:35:00|6457.6|6454.6|6460.6|6457.6|6462.2|6459.7|6456.8|6453.4|339
1651444800000|2022-05-01 22:40:00|6460.5|6457.5|6460.9|6457.9|6462.3|6459.3|6458.4|6455.4|221
1651445100000|2022-05-01 22:45:00|6460.8|6457.8|6463.4|6460.4|6463.4|6460.4|6459.7|6457.1|222
1651445400000|2022-05-01 22:50:00|6463.6|6460.6|6464.7|6461.7|6464.8|6461.8|6461.7|6459.3|185
1651445700000|2022-05-01 22:55:00|6464.8|6461.8|6462.2|6459.2|6465.3|6462.3|6461.6|6458.6|285
1651446000000|2022-05-01 23:00:00|6462.3|6459.3|6462.4|6459.4|6463.7|6461.2|6459.6|6457.2|274
1651446300000|2022-05-01 23:05:00|6462.2|6459.2|6464.5|6461.5|6464.8|6462.2|6460.9|6458.4|335
1651446600000|2022-05-01 23:10:00|6464.6|6461.6|6466.3|6464.5|6467.5|6464.8|6463|6460.4|366
1651446900000|2022-05-01 23:15:00|6466.9|6463.9|6466.9|6463.9|6469.8|6468|6465.5|6462.8|266
1651447200000|2022-05-01 23:20:00|6466.8|6463.8|6466.5|6464.7|6468.5|6466.2|6465.3|6462.8|235
1651447500000|2022-05-01 23:25:00|6466.6|6464.8|6465.8|6462.8|6466.6|6464.8|6463|6460.4|329
1651447800000|2022-05-01 23:30:00|6465.9|6462.9|6463.7|6460.7|6467.2|6465|6461.6|6459.2|292
1651448100000|2022-05-01 23:35:00|6463.6|6460.6|6464.6|6462.8|6465.9|6464.1|6462.6|6460.3|339
1651448400000|2022-05-01 23:40:00|6464.5|6462.7|6460.5|6458.7|6465.1|6463|6459.6|6457.2|409
1651448700000|2022-05-01 23:45:00|6460.6|6458.8|6459.8|6458|6462.3|6459.9|6459|6457|386
1651449000000|2022-05-01 23:50:00|6459.7|6457.9|6460.5|6458.7|6463.6|6461.3|6459.7|6457.9|400
1651449300000|2022-05-01 23:55:00|6460.4|6458.6|6455.1|6453.3|6461.4|6459|6454.5|6452.2|494
1651449600000|2022-05-02 00:00:00|6455.2|6453.4|6465.6|6463.8|6466|6464.2|6455|6453.2|496
1651449900000|2022-05-02 00:05:00|6465.5|6463.7|6471.2|6469.4|6471.4|6469.6|6464.6|6462.4|425
1651450200000|2022-05-02 00:10:00|6470.8|6469|6474.8|6473|6475.3|6473.1|6469.4|6467.4|469
1651450500000|2022-05-02 00:15:00|6474.9|6473.1|6473.6|6471.8|6474.9|6473.1|6470.9|6468.7|413
1651450800000|2022-05-02 00:20:00|6473.5|6471.7|6472.8|6471|6474.9|6473.1|6471.9|6470.1|363
1651451100000|2022-05-02 00:25:00|6472.9|6471.1|6472.3|6470.5|6473.2|6471.4|6470.4|6468.1|279
1651451400000|2022-05-02 00:30:00|6472.4|6470.6|6468.3|6466.5|6472.4|6470.6|6464.6|6462.3|431
1651451700000|2022-05-02 00:35:00|6468.2|6466.4|6465.6|6463.8|6468.2|6466.4|6463.9|6462.1|388
1651452000000|2022-05-02 00:40:00|6465.5|6463.7|6463.1|6461.3|6467.1|6464.9|6463|6460.8|381
1651452300000|2022-05-02 00:45:00|6463.2|6461.4|6453.1|6451.3|6463.4|6461.6|6451.5|6449.2|493
1651452600000|2022-05-02 00:50:00|6453.2|6451.4|6461.7|6459.9|6462.2|6459.9|6452.6|6450.3|482
1651452900000|2022-05-02 00:55:00|6462.1|6459.1|6453.9|6452.1|6462.1|6459.7|6453.6|6451.2|462
1651453200000|2022-05-02 01:00:00|6454.4|6451.4|6452.7|6450.9|6457.5|6455.7|6452.5|6450.7|411
1651453500000|2022-05-02 01:05:00|6452.6|6450.8|6453.2|6451.4|6454.1|6452.3|6450.9|6449.1|312
1651453800000|2022-05-02 01:10:00|6453.1|6451.3|6447.7|6445.9|6453.2|6451.4|6446.7|6444.9|367
1651454100000|2022-05-02 01:15:00|6447.8|6446|6451.6|6449.8|6451.9|6450.1|6446.9|6445|362
1651454400000|2022-05-02 01:20:00|6451.7|6449.9|6450.7|6448.9|6453.8|6452|6450.1|6448.3|347
1651454700000|2022-05-02 01:25:00|6450.6|6448.8|6448.7|6445.7|6450.8|6449|6446.7|6444.8|352
1651455000000|2022-05-02 01:30:00|6448.8|6445.8|6444.8|6443|6448.8|6446.5|6443.6|6441.8|345
1651455300000|2022-05-02 01:35:00|6444.9|6443.1|6442.7|6440.9|6445|6443.2|6442.1|6440.3|270
1651455600000|2022-05-02 01:40:00|6442.8|6441|6442.3|6440.5|6444.7|6442.9|6442|6440.2|240
1651455900000|2022-05-02 01:45:00|6442.2|6440.4|6437.8|6436|6442.7|6440.9|6436.7|6434.9|340
1651456200000|2022-05-02 01:50:00|6437.7|6435.9|6437|6435.2|6440.9|6438.7|6436.1|6434.3|348
1651456500000|2022-05-02 01:55:00|6437.1|6435.3|6436.9|6435.1|6438|6436.2|6435.1|6433.3|352
1651456800000|2022-05-02 02:00:00|6436.8|6435|6434.4|6432.6|6438.7|6436.9|6433.5|6431.7|364
1651457100000|2022-05-02 02:05:00|6434.3|6432.5|6432.6|6430.8|6436.2|6434.4|6429.7|6427.9|385
1651457400000|2022-05-02 02:10:00|6432.7|6430.9|6429.9|6428.1|6433|6431.2|6429.6|6427.8|362
1651457700000|2022-05-02 02:15:00|6429.8|6428|6426.3|6424.5|6429.9|6428.1|6426.1|6424.3|242
1651458000000|2022-05-02 02:20:00|6426.2|6424.4|6424|6422.2|6427|6425.2|6423.7|6421.9|254
1651458300000|2022-05-02 02:25:00|6424.1|6422.3|6429.2|6427.4|6429.5|6427.7|6424|6422.2|375
1651458600000|2022-05-02 02:30:00|6429.3|6427.5|6426.4|6424.6|6430.1|6428.3|6426.4|6424.6|313
1651458900000|2022-05-02 02:35:00|6426.5|6424.7|6426.1|6424.3|6428.5|6426.7|6425.7|6423.9|302
1651459200000|2022-05-02 02:40:00|6426|6424.2|6429.5|6427.7|6430.1|6428.3|6426|6424.2|356
1651459500000|2022-05-02 02:45:00|6429.7|6427.9|6424.2|6421.2|6429.7|6427.9|6423.6|6421.2|379
1651459800000|2022-05-02 02:50:00|6424.3|6421.3|6423.2|6421.4|6425.1|6422.7|6422.9|6421.1|240
1651460100000|2022-05-02 02:55:00|6423.4|6421.6|6425|6423.2|6426.3|6424.5|6422.6|6420.3|356
1651460400000|2022-05-02 03:00:00|6425.4|6423.6|6428.5|6426.7|6431.7|6429.5|6425.4|6423.6|396
1651460700000|2022-05-02 03:05:00|6428.4|6426.6|6427.7|6425.9|6430.5|6428.7|6425.9|6424.1|354
1651461000000|2022-05-02 03:10:00|6427.8|6426|6430|6428.2|6430|6428.2|6426.8|6425|284
1651461300000|2022-05-02 03:15:00|6429.9|6428.1|6429.8|6428|6432.7|6430.9|6429.7|6427.9|241
1651461600000|2022-05-02 03:20:00|6429.9|6428.1|6431.6|6429.8|6431.8|6430|6429.5|6427.7|241
1651461900000|2022-05-02 03:25:00|6431.7|6429.9|6430.1|6428.3|6434|6432|6429.9|6428.1|330
1651462200000|2022-05-02 03:30:00|6430|6428.2|6432.3|6430.5|6432.5|6430.7|6428.6|6426.8|405
1651462500000|2022-05-02 03:35:00|6432.2|6430.4|6434.2|6432.4|6434.3|6432.5|6431.8|6430|306
1651462800000|2022-05-02 03:40:00|6434.3|6432.5|6434.7|6432.9|6436.2|6434.4|6432.6|6430.8|224
1651463100000|2022-05-02 03:45:00|6434.5|6432.7|6432.6|6430.8|6434.7|6432.9|6432.4|6430.6|278
1651463400000|2022-05-02 03:50:00|6432.7|6430.9|6433.4|6431.6|6435.2|6433.4|6432.3|6430.5|303
1651463700000|2022-05-02 03:55:00|6433.5|6431.7|6433.8|6432|6435.6|6433.8|6432.8|6431|298
1651464000000|2022-05-02 04:00:00|6433.9|6432.1|6431.4|6429.6|6434.1|6432.3|6430.3|6428.5|346
1651464300000|2022-05-02 04:05:00|6431.3|6429.5|6430.6|6428.8|6431.5|6429.7|6429|6427.2|308
1651464600000|2022-05-02 04:10:00|6430.5|6428.7|6432.4|6430.6|6433.7|6431.9|6428.9|6427.1|305
1651464900000|2022-05-02 04:15:00|6432.5|6430.7|6430.5|6428.7|6433.4|6431.5|6430.4|6428.6|254
1651465200000|2022-05-02 04:20:00|6430.6|6428.8|6430.7|6428.9|6431.7|6429.9|6430.4|6428.6|234
1651465500000|2022-05-02 04:25:00|6430.6|6428.8|6429.6|6427.8|6431.6|6429.8|6428.1|6425.8|236
1651465800000|2022-05-02 04:30:00|6429.8|6428|6431.4|6429.6|6431.9|6430.1|6428|6426.2|236
1651466100000|2022-05-02 04:35:00|6431.6|6429.8|6430.7|6428.9|6431.9|6430.1|6428.8|6427|333
1651466400000|2022-05-02 04:40:00|6430.8|6429|6432|6430.2|6433.8|6432|6430.3|6428.5|252
1651466700000|2022-05-02 04:45:00|6432.1|6430.3|6430.5|6428.7|6433.1|6430.8|6430.5|6428.7|211
1651467000000|2022-05-02 04:50:00|6430.6|6428.8|6428.4|6426.6|6431.3|6428.9|6427|6424.7|241
1651467300000|2022-05-02 04:55:00|6428.5|6426.7|6428.8|6427|6430|6427.9|6428.2|6425.9|235
1651467600000|2022-05-02 05:00:00|6428.9|6427.1|6430.5|6428.7|6431.2|6429.4|6426.9|6424.9|352
1651467900000|2022-05-02 05:05:00|6430.3|6428.5|6432.1|6430.3|6433.5|6431.7|6429.5|6427.7|332
1651468200000|2022-05-02 05:10:00|6431.9|6430.1|6430|6428.2|6432.3|6430.3|6428.3|6425.8|331
1651468500000|2022-05-02 05:15:00|6430.6|6427.6|6428.6|6426.8|6431.1|6429.3|6427.8|6426|316
1651468800000|2022-05-02 05:20:00|6428.7|6426.9|6428|6426.2|6428.7|6426.9|6426.4|6424.6|335
1651469100000|2022-05-02 05:25:00|6428.1|6426.3|6429.6|6427.8|6430.6|6428.8|6428|6426.2|203
1651469400000|2022-05-02 05:30:00|6429.7|6427.9|6429.8|6428|6430.6|6428.8|6427.9|6426.1|237
1651469700000|2022-05-02 05:35:00|6429.9|6428.1|6434.1|6432.3|6434.2|6432.4|6429.8|6428|228
1651470000000|2022-05-02 05:40:00|6434.2|6432.4|6431.5|6429.7|6434.3|6432.5|6431.4|6429.6|253
1651470300000|2022-05-02 05:45:00|6431.4|6429.6|6432.2|6430.4|6434.6|6432.8|6431.3|6429.5|359
1651470600000|2022-05-02 05:50:00|6432.3|6430.5|6431.5|6429.7|6434.1|6432.1|6430.3|6428.5|396
1651470900000|2022-05-02 05:55:00|6431.4|6429.6|6429.1|6427.3|6431.9|6430.1|6427.8|6426|405
1651471200000|2022-05-02 06:00:00|6429.2|6427.4|6433.4|6431.6|6434.5|6432.3|6427.7|6425.9|515
1651471500000|2022-05-02 06:05:00|6433.3|6431.5|6429|6427.2|6434.8|6433|6429|6427.2|430
1651471800000|2022-05-02 06:10:00|6428.9|6427.1|6432|6429|6432|6429.5|6425.8|6423.6|495
1651472100000|2022-05-02 06:15:00|6431.9|6428.9|6436.9|6435.1|6437.3|6435.1|6429.2|6427.4|483
1651472400000|2022-05-02 06:20:00|6436.8|6435|6436.7|6434.9|6439.8|6437.3|6436.5|6434.7|335
1651472700000|2022-05-02 06:25:00|6437.2|6434.2|6441.3|6438.3|6442|6439.5|6434.4|6432.6|432
1651473000000|2022-05-02 06:30:00|6441.4|6438.4|6436.7|6434.9|6441.9|6439.5|6436.7|6434.9|394
1651473300000|2022-05-02 06:35:00|6436.9|6435.1|6441.8|6440|6442.1|6440.3|6435.9|6433.8|382
1651473600000|2022-05-02 06:40:00|6441.9|6440.1|6440.4|6438.6|6442.9|6440.7|6439.7|6437.9|456
1651473900000|2022-05-02 06:45:00|6440.3|6438.5|6438.2|6436.4|6441.9|6440.1|6438.1|6436.3|339
1651474200000|2022-05-02 06:50:00|6438.3|6436.5|6441.5|6439.7|6441.5|6439.7|6436.9|6435.1|258
1651474500000|2022-05-02 06:55:00|6441.3|6439.5|6442.5|6440.7|6443.2|6441|6439.6|6437.8|434
1651474800000|2022-05-02 07:00:00|6442.3|6440.5|6441.3|6439.5|6443.6|6441.8|6440|6437.7|431
1651475100000|2022-05-02 07:05:00|6441.4|6439.6|6443|6440|6443.3|6441.4|6440.4|6438.1|412
1651475400000|2022-05-02 07:10:00|6442.9|6439.9|6442.8|6441|6443.9|6442.1|6439.5|6437.7|380
1651475700000|2022-05-02 07:15:00|6442.9|6441.1|6439.5|6437.7|6444.6|6442.5|6438.6|6436.8|313
1651476000000|2022-05-02 07:20:00|6439.6|6437.8|6434.5|6432.7|6440.2|6437.9|6434.1|6432.3|434
1651476300000|2022-05-02 07:25:00|6434.6|6432.8|6437.4|6435.6|6437.8|6436|6434|6432.2|431
1651476600000|2022-05-02 07:30:00|6437.3|6435.5|6434.4|6432.6|6437.4|6435.6|6432.1|6430.2|439
1651476900000|2022-05-02 07:35:00|6434.3|6432.5|6435.1|6433.3|6437.4|6435|6434.1|6432.2|346
1651477200000|2022-05-02 07:40:00|6435.2|6433.4|6433.7|6431.9|6435.8|6433.5|6431.6|6429.8|348
1651477500000|2022-05-02 07:45:00|6434.1|6432.3|6435.3|6433.5|6436.9|6435.1|6433.5|6431.7|319
1651477800000|2022-05-02 07:50:00|6435.4|6433.6|6440.4|6438.6|6441.2|6439.4|6434.8|6433|426
1651478100000|2022-05-02 07:55:00|6440.6|6438.8|6435.5|6432.5|6442.8|6440.7|6431.9|6429.9|600
1651478400000|2022-05-02 08:00:00|6435.4|6432.4|6439.5|6436.5|6441.1|6438.2|6434.9|6431.9|650
1651478700000|2022-05-02 08:05:00|6439.4|6436.4|6444.6|6442.8|6445.7|6443.3|6436.8|6434.6|637
1651479000000|2022-05-02 08:10:00|6444.5|6442.7|6442.4|6440.6|6448.7|6446.2|6442.4|6440.4|577
1651479300000|2022-05-02 08:15:00|6442.3|6440.5|6440.9|6439.1|6444|6441.6|6440.2|6438|457
1651479600000|2022-05-02 08:20:00|6441|6439.2|6436.9|6435.1|6443.5|6441.1|6436.7|6434.9|498
1651479900000|2022-05-02 08:25:00|6436.8|6435|6441.3|6438.3|6443|6440.8|6436.3|6434.2|522
1651480200000|2022-05-02 08:30:00|6441.2|6438.2|6438.7|6436.9|6441.5|6439.1|6438.5|6436.1|521
1651480500000|2022-05-02 08:35:00|6438.8|6437|6441|6439.2|6441|6439.2|6435.8|6432.9|440
1651480800000|2022-05-02 08:40:00|6441.1|6439.3|6439.9|6438.1|6442.1|6440.3|6438.2|6436.4|433
1651481100000|2022-05-02 08:45:00|6439.7|6437.9|6440.4|6438.6|6440.5|6438.7|6436.3|6434.5|417
1651481400000|2022-05-02 08:50:00|6440.5|6438.7|6442.5|6440.7|6443.1|6440.9|6439.6|6437.4|456
1651481700000|2022-05-02 08:55:00|6442.4|6440.6|6444|6442.2|6445.5|6443.2|6441.9|6440|347
1651482000000|2022-05-02 09:00:00|6444.1|6442.3|6444.6|6442.8|6445.1|6443.3|6443.6|6441.4|506
1651482300000|2022-05-02 09:05:00|6444.5|6442.7|6445.3|6442.3|6446|6443.7|6442.4|6440.4|363
1651482600000|2022-05-02 09:10:00|6444.7|6442.9|6447.7|6445.9|6448.6|6446.3|6443.8|6441.5|305
1651482900000|2022-05-02 09:15:00|6447.6|6445.8|6447|6445.2|6451.8|6449.5|6446.9|6444.7|477
1651483200000|2022-05-02 09:20:00|6447.1|6445.3|6449.4|6447.6|6450.5|6448|6446.1|6443.6|433
1651483500000|2022-05-02 09:25:00|6450|6447|6451.7|6449.9|6453.3|6451.5|6449.4|6446.9|396
1651483800000|2022-05-02 09:30:00|6451.8|6450|6449.8|6448|6451.8|6450|6448.7|6446.9|333
1651484100000|2022-05-02 09:35:00|6450|6448.2|6448.8|6447|6450.9|6449.1|6447.8|6445.6|339
1651484400000|2022-05-02 09:40:00|6448.7|6446.9|6449.2|6447.4|6450.6|6448.3|6447.6|6445.3|318
1651484700000|2022-05-02 09:45:00|6449.3|6447.5|6448.7|6446.9|6449.9|6447.5|6446.1|6444.2|381
1651485000000|2022-05-02 09:50:00|6448.3|6446.5|6450|6448.2|6450.8|6448.6|6447.7|6445.2|410
1651485300000|2022-05-02 09:55:00|6450.1|6448.3|6450.6|6448.8|6451.7|6449.6|6449.7|6447.9|311
1651485600000|2022-05-02 10:00:00|6450.5|6448.7|6450.8|6449|6451.3|6449.2|6448.7|6446.9|306
1651485900000|2022-05-02 10:05:00|6450.9|6449.1|6451.4|6449.6|6451.9|6450.1|6449.5|6447.7|211
1651486200000|2022-05-02 10:10:00|6452.1|6450.3|6453.2|6451.4|6454.9|6453.1|6451.8|6450|324
1651486500000|2022-05-02 10:15:00|6453.1|6451.3|6453.5|6451.7|6454|6452.2|6452.2|6450.3|287
1651486800000|2022-05-02 10:20:00|6453.7|6451.9|6450.8|6449|6453.8|6452|6450.8|6448.5|218
1651487100000|2022-05-02 10:25:00|6450.4|6448.6|6450.7|6448.9|6451|6449|6448.9|6447.1|263
1651487400000|2022-05-02 10:30:00|6450.6|6448.8|6450.2|6448.4|6451|6449.1|6449.2|6446.9|252
1651487700000|2022-05-02 10:35:00|6450.3|6448.5|6451.5|6449.7|6451.9|6450.1|6449.5|6447.7|230
1651488000000|2022-05-02 10:40:00|6451.6|6449.8|6449.4|6447.6|6452.3|6450.5|6449.3|6447.5|253
1651488300000|2022-05-02 10:45:00|6449.2|6447.4|6449.5|6447.7|6450.2|6448.4|6447.8|6446|277
1651488600000|2022-05-02 10:50:00|6449.6|6447.8|6450.2|6448.4|6452|6450.2|6448.7|6446.9|396
1651488900000|2022-05-02 10:55:00|6450.4|6448.6|6452.5|6450.7|6453.4|6451.1|6450.4|6448.6|357
1651489200000|2022-05-02 11:00:00|6452.6|6450.8|6452.1|6450.3|6452.9|6451.1|6451.6|6449.8|181
1651489500000|2022-05-02 11:05:00|6452|6450.2|6450.1|6448.3|6453.2|6451.4|6449.9|6448.1|244
1651489800000|2022-05-02 11:10:00|6450|6448.2|6451.2|6449.4|6451.9|6450.1|6450|6448.2|345
1651490100000|2022-05-02 11:15:00|6451.1|6449.3|6449.7|6447.9|6451.2|6449.4|6447.8|6446|270
1651490400000|2022-05-02 11:20:00|6449.6|6447.8|6452.3|6450.5|6452.3|6450.5|6449.2|6447.4|257
1651490700000|2022-05-02 11:25:00|6452.4|6450.6|6451.1|6449.3|6452.4|6450.6|6450.6|6448.8|245
1651491000000|2022-05-02 11:30:00|6450.9|6449.1|6450.3|6448.5|6451.1|6449.3|6448.1|6446.3|260
1651491300000|2022-05-02 11:35:00|6450.4|6448.6|6449.8|6448|6451.4|6449.6|6448.8|6447|276
1651491600000|2022-05-02 11:40:00|6449.9|6448.1|6447.9|6446.1|6449.9|6448.1|6447.4|6445.6|251
1651491900000|2022-05-02 11:45:00|6447.8|6446|6445.3|6443.5|6448.5|6446.7|6445.2|6443.4|317
1651492200000|2022-05-02 11:50:00|6445.2|6443.4|6446.5|6444.7|6447|6445.2|6445.2|6443.4|264
1651492500000|2022-05-02 11:55:00|6446.6|6444.8|6444.8|6443|6446.8|6445|6444.2|6442.4|299
1651492800000|2022-05-02 12:00:00|6444.4|6442.6|6436.4|6434.6|6446.5|6444.7|6436.4|6434.6|397
1651493100000|2022-05-02 12:05:00|6436.3|6434.5|6435.1|6433.3|6438.2|6436.4|6434.8|6432.7|377
1651493400000|2022-05-02 12:10:00|6435.2|6433.4|6433.2|6431.4|6435.7|6433.9|6433.2|6431.4|295
1651493700000|2022-05-02 12:15:00|6433.3|6431.5|6430.9|6429.1|6435.8|6434|6430.9|6429.1|297
1651494000000|2022-05-02 12:20:00|6430.8|6429|6435.4|6433.6|6436.4|6434.6|6430.8|6429|327
1651494300000|2022-05-02 12:25:00|6435.3|6433.5|6435.8|6434|6437|6435.2|6433.9|6432.1|228
1651494600000|2022-05-02 12:30:00|6435.9|6434.1|6430.4|6428.6|6437.5|6435.7|6430.2|6428.4|403
1651494900000|2022-05-02 12:35:00|6430.6|6428.8|6430.5|6428.7|6431.4|6429.6|6428.3|6426.5|314
1651495200000|2022-05-02 12:40:00|6430.6|6428.8|6430.7|6428.9|6432.9|6431.1|6429.4|6427.6|315
1651495500000|2022-05-02 12:45:00|6430.6|6428.8|6428.3|6426.5|6431|6429.2|6427.8|6426|337
1651495800000|2022-05-02 12:50:00|6428.1|6426.3|6428.2|6426.4|6429.5|6427.7|6426.5|6424.7|366
1651496100000|2022-05-02 12:55:00|6428.1|6426.3|6422.9|6421.1|6428.1|6426.3|6422|6420.2|400
1651496400000|2022-05-02 13:00:00|6423.1|6421.3|6427.9|6426.1|6428.7|6426.9|6422.3|6420.5|418
1651496700000|2022-05-02 13:05:00|6428|6426.2|6426.1|6424.3|6429.3|6427.5|6425.6|6423.8|377
1651497000000|2022-05-02 13:10:00|6426|6424.2|6430.5|6428.7|6430.7|6428.9|6425.9|6424.1|417
1651497300000|2022-05-02 13:15:00|6430.2|6428.4|6427.6|6425.8|6431.2|6429.4|6427.4|6425.6|370
1651497600000|2022-05-02 13:20:00|6427.7|6425.9|6432.9|6431.1|6434.3|6432.5|6427|6425.2|369
1651497900000|2022-05-02 13:25:00|6432.8|6431|6428.1|6426.3|6432.9|6431.1|6427.6|6425.8|353
1651498200000|2022-05-02 13:30:00|6427.8|6426|6428|6426.2|6431.4|6429.5|6426.2|6424.4|495
1651498500000|2022-05-02 13:35:00|6427.9|6426.1|6429.2|6427.4|6429.3|6427.5|6425.2|6423.4|397
1651498800000|2022-05-02 13:40:00|6429|6427.2|6437|6434|6437.3|6435.5|6427.6|6425.8|416
1651499100000|2022-05-02 13:45:00|6436.9|6433.9|6436.3|6434.5|6438.6|6436.6|6433.7|6431.6|484
1651499400000|2022-05-02 13:50:00|6436.2|6434.4|6438.6|6436.8|6438.7|6436.9|6433.7|6431.9|512
1651499700000|2022-05-02 13:55:00|6438.3|6436.5|6436.9|6432.9|6441.6|6439.8|6436|6432|479
1651500000000|2022-05-02 14:00:00|6437.1|6433.1|6438.9|6437.1|6448.2|6445.2|6434.5|6432.3|664
1651500300000|2022-05-02 14:05:00|6438.8|6437|6424.7|6422.9|6438.8|6437|6423.5|6421.7|662
1651500600000|2022-05-02 14:10:00|6424.5|6422.7|6431.1|6429.3|6431.4|6429.6|6424.3|6422.4|559
1651500900000|2022-05-02 14:15:00|6430.8|6429|6434.9|6433.1|6435.2|6433.3|6428.3|6426.5|515
1651501200000|2022-05-02 14:20:00|6434.7|6432.9|6438.5|6436.7|6440.6|6438.2|6433.4|6431.6|532
1651501500000|2022-05-02 14:25:00|6438.3|6436.5|6441.7|6439.9|6443.9|6441.7|6438.3|6435.9|483
1651501800000|2022-05-02 14:30:00|6441.8|6440|6446|6444.2|6447.7|6445.4|6441.7|6439.9|506
1651502100000|2022-05-02 14:35:00|6445.9|6444.1|6438.6|6436.8|6446.7|6444.9|6438.1|6435.7|514
1651502400000|2022-05-02 14:40:00|6439.4|6436.4|6437.6|6434.6|6440.6|6438.5|6436.5|6434.1|507
1651502700000|2022-05-02 14:45:00|6437|6435.2|6437.5|6435.7|6438.7|6436.5|6434.6|6432.8|461
1651503000000|2022-05-02 14:50:00|6437.6|6435.8|6432|6430.2|6439.4|6437.6|6431.5|6429.2|523
1651503300000|2022-05-02 14:55:00|6431.8|6430|6431.1|6429.3|6433.5|6431.7|6429.8|6427.4|491
1651503600000|2022-05-02 15:00:00|6430.9|6429.1|6427.1|6425.3|6431.8|6429.9|6426.5|6424.7|431
1651503900000|2022-05-02 15:05:00|6427|6425.2|6426.2|6424.4|6429.2|6427.4|6425.7|6423.9|415
1651504200000|2022-05-02 15:10:00|6426.1|6424.3|6426.5|6424.7|6426.7|6424.9|6423.4|6421.6|383
1651504500000|2022-05-02 15:15:00|6426.4|6424.6|6422.1|6420.3|6426.6|6424.8|6420|6417.8|452
1651504800000|2022-05-02 15:20:00|6422|6420.2|6425.3|6423.5|6425.7|6423.9|6421.4|6419.6|382
1651505100000|2022-05-02 15:25:00|6425.2|6423.4|6426|6424.2|6428.4|6426.6|6424|6422.2|368
1651505400000|2022-05-02 15:30:00|6426.1|6424.3|6425.6|6423.8|6426.3|6424.5|6421.5|6419.2|441
1651505700000|2022-05-02 15:35:00|6425.7|6423.9|6426.7|6424.9|6429.2|6427.4|6424.6|6422.8|393
1651506000000|2022-05-02 15:40:00|6426.5|6424.7|6428.2|6426.4|6431.3|6429|6425.8|6424|400
1651506300000|2022-05-02 15:45:00|6428.3|6426.5|6430|6428.2|6431.8|6430|6427.6|6425.8|404
1651506600000|2022-05-02 15:50:00|6429.6|6427.8|6431.1|6429.3|6432.3|6430.5|6428.7|6426.9|395
1651506900000|2022-05-02 15:55:00|6430.9|6429.1|6433.4|6431.6|6433.7|6431.7|6430.3|6428.5|430
1651507200000|2022-05-02 16:00:00|6433.3|6431.5|6431.9|6430.1|6434.8|6432.8|6429.4|6426.8|448
1651507500000|2022-05-02 16:05:00|6431.8|6430|6434.3|6432.5|6434.5|6432.7|6431.6|6429.8|331
1651507800000|2022-05-02 16:10:00|6434.2|6432.4|6434.1|6432.3|6435.3|6433.5|6432.6|6430.8|356
1651508100000|2022-05-02 16:15:00|6434|6432.2|6440.1|6438.3|6440.4|6438.5|6433.7|6431.9|388
1651508400000|2022-05-02 16:20:00|6440.2|6438.4|6440|6438.2|6442.5|6440.7|6439.9|6438.1|384
1651508700000|2022-05-02 16:25:00|6439.9|6438.1|6438.2|6436.4|6439.9|6438.1|6437.4|6435.6|245
1651509000000|2022-05-02 16:30:00|6438.1|6436.3|6437.3|6435.5|6438.7|6436.9|6436.5|6434.7|352
1651509300000|2022-05-02 16:35:00|6437.8|6436|6433.2|6431.4|6438.3|6436.5|6433.1|6431.3|351
1651509600000|2022-05-02 16:40:00|6433.3|6431.5|6432.8|6431|6435.3|6433.5|6432.4|6430.6|275
1651509900000|2022-05-02 16:45:00|6432.7|6430.9|6431.6|6429.8|6432.8|6431|6430.6|6428.8|280
1651510200000|2022-05-02 16:50:00|6431.5|6429.7|6427.1|6425.3|6431.5|6429.7|6426.9|6425.1|302
1651510500000|2022-05-02 16:55:00|6427|6425.2|6422.6|6420.8|6427.2|6425.4|6420.6|6418.8|437
1651510800000|2022-05-02 17:00:00|6422.7|6420.9|6421.7|6419.9|6425.1|6423.3|6420.5|6418.7|365
1651511100000|2022-05-02 17:05:00|6421.6|6419.8|6421.9|6420.1|6425.4|6423|6419.9|6417.8|372
1651511400000|2022-05-02 17:10:00|6421.7|6419.9|6423.4|6421.6|6425.4|6423|6421.6|6419.8|364
1651511700000|2022-05-02 17:15:00|6423.3|6421.5|6425.4|6423.6|6425.5|6423.7|6422.2|6420.4|351
1651512000000|2022-05-02 17:20:00|6425.5|6423.7|6424.6|6422.8|6425.9|6423.7|6423.8|6422|299
1651512300000|2022-05-02 17:25:00|6424.7|6422.9|6426.5|6424.7|6426.9|6425.1|6424.4|6422.6|397
1651512600000|2022-05-02 17:30:00|6426.4|6424.6|6424.6|6422.8|6427.5|6425.6|6423.3|6421.3|318
1651512900000|2022-05-02 17:35:00|6424.3|6422.5|6419.6|6417.8|6424.4|6422.6|6419.5|6417.7|313
1651513200000|2022-05-02 17:40:00|6419.7|6417.9|6419.3|6417.5|6421.9|6419.5|6419.3|6417.5|334
1651513500000|2022-05-02 17:45:00|6419.4|6417.6|6417.6|6415.8|6420.4|6418.4|6417.2|6415.3|299
1651513800000|2022-05-02 17:50:00|6417.5|6415.7|6416|6414.2|6418.8|6416.5|6414.6|6412.8|340
1651514100000|2022-05-02 17:55:00|6415.9|6414.1|6418.8|6417|6419.8|6417.5|6415.9|6414.1|354
1651514400000|2022-05-02 18:00:00|6418.7|6416.9|6423.3|6421.5|6423.3|6421.5|6418|6415.7|394
1651514700000|2022-05-02 18:05:00|6423.6|6421.8|6421.7|6418.7|6425.4|6423.6|6421|6418.7|398
1651515000000|2022-05-02 18:10:00|6421|6419.2|6415|6413.2|6421.8|6419.4|6414.6|6412.8|403
1651515300000|2022-05-02 18:15:00|6414.9|6413.1|6416.3|6414.5|6417.4|6415|6414.2|6412.3|315
1651515600000|2022-05-02 18:20:00|6416.2|6414.4|6419.6|6417.8|6421|6418.4|6416.1|6414.3|314
1651515900000|2022-05-02 18:25:00|6419.7|6417.9|6421.1|6419.3|6421.6|6419.8|6418.4|6416.6|347
1651516200000|2022-05-02 18:30:00|6421.2|6419.4|6421.1|6419.3|6422.7|6420.9|6419.6|6417.8|342
1651516500000|2022-05-02 18:35:00|6421|6419.2|6418.1|6416.3|6421.2|6419.3|6417.5|6415.1|388
1651516800000|2022-05-02 18:40:00|6418.6|6415.6|6414.3|6412.5|6419|6416.8|6413.3|6411.5|398
1651517100000|2022-05-02 18:45:00|6414.7|6412.9|6418.6|6416.8|6420|6417.6|6414.7|6412.9|399
1651517400000|2022-05-02 18:50:00|6418.5|6416.7|6423.3|6421.5|6424|6421.8|6417.8|6415.6|353
1651517700000|2022-05-02 18:55:00|6423.2|6421.4|6416|6413|6423.2|6421.4|6415|6413|362
1651518000000|2022-05-02 19:00:00|6416.1|6413.1|6419.8|6418|6420.2|6418.4|6416|6413|309
1651518300000|2022-05-02 19:05:00|6419.9|6418.1|6424.1|6422.3|6424.5|6422.7|6419.8|6418|263
1651518600000|2022-05-02 19:10:00|6424.2|6422.4|6427.9|6426.1|6428.3|6426.2|6424|6421.8|343
1651518900000|2022-05-02 19:15:00|6428.6|6425.6|6429.1|6427.3|6429.9|6427.9|6425.6|6423.2|431
1651519200000|2022-05-02 19:20:00|6429.4|6427.6|6434.1|6432.3|6434.6|6432.8|6429.4|6427.1|399
1651519500000|2022-05-02 19:25:00|6433.9|6432.1|6432.4|6430.6|6434.6|6432.6|6431.6|6429.6|302
1651519800000|2022-05-02 19:30:00|6432.3|6430.5|6435.5|6433.7|6436.7|6434.3|6432.3|6430.5|389
1651520100000|2022-05-02 19:35:00|6435.4|6433.6|6433.6|6431.8|6437.6|6435.1|6432.7|6430.4|348
1651520400000|2022-05-02 19:40:00|6434.8|6432.1|6432.6|6430.8|6436.9|6434.2|6432.5|6430.2|335
1651520700000|2022-05-02 19:45:00|6432.5|6430.7|6435.9|6434.1|6437.6|6435.3|6432.4|6430.6|406
1651521000000|2022-05-02 19:50:00|6436.5|6434.7|6438.8|6437|6439.5|6437.3|6435.2|6433.4|413
1651521300000|2022-05-02 19:55:00|6438.7|6436.9|6435.8|6434|6439.7|6437.9|6435.1|6432.7|375
1651521600000|2022-05-02 20:00:00|6435.7|6433.9|6433|6431.2|6436.6|6434.7|6433|6430.7|296
1651521900000|2022-05-02 20:05:00|6433.1|6431.3|6433.3|6431.5|6433.6|6431.8|6432.3|6430.3|275
1651522200000|2022-05-02 20:10:00|6433.2|6431.4|6431.2|6429.4|6433.5|6431.5|6430|6428.2|188
1651522500000|2022-05-02 20:15:00|6431.1|6429.3|6433.9|6432.1|6433.9|6432.1|6431.1|6429.3|256
1651522800000|2022-05-02 20:20:00|6433.6|6431.8|6432.4|6430.6|6433.7|6431.9|6432.1|6429.8|153
1651523100000|2022-05-02 20:25:00|6432.5|6430.7|6434.1|6432.3|6434.9|6432.6|6432.2|6430.4|204
1651523400000|2022-05-02 20:30:00|6434.2|6432.4|6433.3|6431.5|6434.3|6432.5|6433.2|6430.7|216
1651523700000|2022-05-02 20:35:00|6433.2|6431.4|6432.2|6430.4|6434.6|6432.3|6431.9|6430.1|201
1651524000000|2022-05-02 20:40:00|6432.3|6430.5|6431.7|6429.9|6432.8|6431|6431.6|6429.8|150
1651524300000|2022-05-02 20:45:00|6431.6|6429.8|6434|6432.2|6434.6|6432.3|6431.1|6428.6|123
1651524600000|2022-05-02 20:50:00|6433.9|6432.1|6436.5|6433.5|6436.8|6433.8|6433.7|6431.5|101
1651524900000|2022-05-02 20:55:00|6435.9|6432.9|6435.4|6431.4|6436.8|6433.7|6435|6431.3|278
1651525200000|2022-05-02 21:00:00|6436|6432|6437|6433|6437|6433|6433.9|6429.9|38
1651525500000|2022-05-02 21:05:00|6434.8|6430.8|6434.9|6430.9|6436.8|6432.8|6432.3|6428.3|107
1651525800000|2022-05-02 21:10:00|6434.8|6430.8|6434.3|6430.3|6435.2|6431.2|6432.7|6428.7|204
1651526100000|2022-05-02 21:15:00|6434.6|6430.6|6434.9|6430.9|6435.5|6431.5|6433.1|6429.1|159
1651526400000|2022-05-02 21:20:00|6435.2|6431.2|6435.2|6431.2|6435.6|6431.6|6434.3|6430.3|99
1651526700000|2022-05-02 21:25:00|6435.3|6431.3|6433.8|6429.8|6435.8|6431.8|6433.6|6429.6|93
1651527000000|2022-05-02 21:30:00|6434.1|6430.1|6434.2|6430.2|6435.4|6431.4|6433.8|6429.8|150
1651527300000|2022-05-02 21:35:00|6433.9|6429.9|6433.9|6429.9|6434.6|6430.6|6433.3|6429.3|96
1651527600000|2022-05-02 21:40:00|6433.8|6429.8|6434.2|6430.2|6434.5|6430.6|6433.4|6429.4|133
1651527900000|2022-05-02 21:45:00|6434.1|6430.1|6434.3|6430.3|6434.8|6430.8|6433.7|6429.7|96
1651528200000|2022-05-02 21:50:00|6434.4|6430.4|6434.6|6430.6|6435.3|6431.3|6433.3|6429.3|138
1651528500000|2022-05-02 21:55:00|6434.5|6430.5|6434.7|6430.7|6435|6431|6433.2|6429.2|128
1651528800000|2022-05-02 22:00:00|6434.4|6430.4|6433|6429.9|6435|6431|6432.6|6429.2|237
1651529100000|2022-05-02 22:05:00|6433.1|6430.1|6432.1|6429.1|6433.3|6430.2|6431.9|6428.6|130
1651529400000|2022-05-02 22:10:00|6432.2|6429.2|6433|6430|6433.4|6430.4|6431.6|6428.6|132
1651529700000|2022-05-02 22:15:00|6432.9|6429.9|6432.5|6429.5|6433.5|6430.5|6431.8|6429.1|120
1651530000000|2022-05-02 22:20:00|6432.4|6429.4|6432.4|6429.4|6432.8|6430.3|6431.7|6429.2|86
1651530300000|2022-05-02 22:25:00|6432.5|6429.5|6432.8|6429.8|6432.9|6429.9|6431.3|6428.7|122
1651530600000|2022-05-02 22:30:00|6432.9|6429.9|6433.6|6430.6|6433.7|6430.7|6431|6428.4|104
1651530900000|2022-05-02 22:35:00|6433.7|6430.7|6433.1|6431.3|6434.3|6431.6|6432.5|6430.1|108
1651531200000|2022-05-02 22:40:00|6433|6431.2|6432.8|6429.8|6433.5|6431.2|6431.4|6428.8|88
1651531500000|2022-05-02 22:45:00|6432.9|6429.9|6433.8|6432|6434.4|6432.6|6432.1|6429.7|87
1651531800000|2022-05-02 22:50:00|6433.7|6431.9|6435.3|6433.5|6436.3|6434|6433.5|6431.7|71
1651532100000|2022-05-02 22:55:00|6435.4|6432.4|6433.9|6430.9|6435.5|6433.1|6432.8|6430.4|84
1651532400000|2022-05-02 23:00:00|6434|6431|6433.9|6432.1|6435.4|6432.9|6431.6|6429.3|189
1651532700000|2022-05-02 23:05:00|6434|6432.2|6435.1|6433.3|6436.1|6434.3|6433.1|6430.8|195
1651533000000|2022-05-02 23:10:00|6435|6433.2|6433.3|6431.5|6435.1|6433.3|6433.1|6431.3|170
1651533300000|2022-05-02 23:15:00|6433.2|6431.4|6433.4|6431.6|6433.7|6431.9|6432.1|6430.3|138
1651533600000|2022-05-02 23:20:00|6433.6|6431.8|6433.5|6431.7|6434.7|6432.9|6433.4|6431.6|148
1651533900000|2022-05-02 23:25:00|6433.4|6431.6|6436.7|6433.7|6436.7|6434.9|6433.2|6431.4|201
1651534200000|2022-05-02 23:30:00|6436.6|6433.6|6435.7|6433.9|6437|6435.2|6435.5|6433.5|201
1651534500000|2022-05-02 23:35:00|6435.8|6434|6435.4|6433.6|6436.4|6434.6|6435.3|6433.5|131
1651534800000|2022-05-02 23:40:00|6435.3|6433.5|6436.3|6434.5|6436.5|6434.7|6434.9|6433.1|233
1651535100000|2022-05-02 23:45:00|6436.4|6434.6|6438.4|6436.6|6438.5|6436.7|6436.3|6434.5|184
1651535400000|2022-05-02 23:50:00|6438.5|6436.7|6440.5|6438.7|6440.9|6439.1|6436.9|6435.1|206
1651535700000|2022-05-02 23:55:00|6440.7|6438.9|6444.1|6442.3|6444.2|6442.4|6440.6|6438.8|211
1651536000000|2022-05-03 00:00:00|6444.5|6442.7|6448|6446.2|6452.5|6450.7|6444.5|6442.7|416
1651536300000|2022-05-03 00:05:00|6447.9|6446.1|6454.7|6451.7|6455.1|6452.7|6447.9|6445.4|331
1651536600000|2022-05-03 00:10:00|6454.1|6452.3|6452.8|6449.8|6454.5|6452.3|6450.5|6448.7|322
1651536900000|2022-05-03 00:15:00|6451.6|6449.6|6452.2|6450.4|6455|6452.3|6450.7|6448.7|364
1651537200000|2022-05-03 00:20:00|6452.3|6450.5|6452.5|6450.7|6453.7|6451.4|6449.7|6447.9|321
1651537500000|2022-05-03 00:25:00|6452.6|6450.8|6453.7|6451.9|6454.7|6452.9|6451|6448.7|289
1651537800000|2022-05-03 00:30:00|6453.6|6451.8|6459.1|6457.3|6459.4|6457.6|6452.5|6450.7|441
1651538100000|2022-05-03 00:35:00|6459.3|6457.5|6461.7|6459.9|6463.7|6461.8|6458|6456.2|427
1651538400000|2022-05-03 00:40:00|6461.6|6459.8|6462.8|6461|6464|6462.2|6460.8|6458.3|429
1651538700000|2022-05-03 00:45:00|6462.7|6460.9|6462.6|6460.8|6464|6462.2|6461.8|6459.9|379
1651539000000|2022-05-03 00:50:00|6462.7|6460.9|6464.8|6463|6466.7|6464.9|6460.1|6458.3|398
1651539300000|2022-05-03 00:55:00|6464.9|6463.1|6467.5|6465.7|6469.5|6467.7|6464.4|6462.6|370
1651539600000|2022-05-03 01:00:00|6467.4|6465.6|6468.7|6465.7|6468.7|6466.9|6465.3|6463.5|311
1651539900000|2022-05-03 01:05:00|6468.2|6466.4|6466.4|6464.6|6468.4|6466.6|6464.1|6462.3|390
1651540200000|2022-05-03 01:10:00|6466.9|6465.1|6463.5|6461.7|6468.2|6466.4|6463|6461.2|408
1651540500000|2022-05-03 01:15:00|6463.6|6461.8|6460.6|6458.8|6464.2|6462.4|6460.3|6458.5|324
1651540800000|2022-05-03 01:20:00|6460.5|6458.7|6459.8|6458|6461.2|6459.4|6459.1|6457.3|329
1651541100000|2022-05-03 01:25:00|6459.9|6458.1|6457.1|6455.3|6460|6458.2|6456.8|6455|229
1651541400000|2022-05-03 01:30:00|6456.9|6455.1|6456.3|6454.5|6459.2|6457.4|6456.2|6454.4|336
1651541700000|2022-05-03 01:35:00|6455.3|6453.5|6456.7|6454.9|6457.7|6455.7|6454.2|6452.4|330
1651542000000|2022-05-03 01:40:00|6456.8|6455|6454.3|6452.5|6458.1|6456.3|6453.9|6451.6|298
1651542300000|2022-05-03 01:45:00|6454.4|6452.6|6459|6457.2|6459|6457.2|6454.3|6452.5|336
1651542600000|2022-05-03 01:50:00|6458.9|6457.1|6460.4|6458.6|6463.2|6461.4|6458.7|6456.9|357
1651542900000|2022-05-03 01:55:00|6460|6458.2|6462.4|6460.6|6463.4|6461.6|6460|6458.2|290
1651543200000|2022-05-03 02:00:00|6462.5|6460.7|6461.8|6460|6463|6461.2|6460.3|6458.5|355
1651543500000|2022-05-03 02:05:00|6461.9|6460.1|6465.3|6463.5|6465.6|6463.8|6461.1|6459.3|280
1651543800000|2022-05-03 02:10:00|6465.2|6463.4|6466.9|6465.1|6467.7|6465.9|6464.1|6462.3|329
1651544100000|2022-05-03 02:15:00|6467|6465.2|6469.6|6467.8|6469.8|6468|6466.1|6464.3|271
1651544400000|2022-05-03 02:20:00|6469.7|6467.9|6469.4|6467.6|6470.8|6469|6468.4|6466.6|250
1651544700000|2022-05-03 02:25:00|6469.5|6467.7|6467.3|6465.5|6470.6|6468.8|6466.9|6465.1|268
1651545000000|2022-05-03 02:30:00|6467.4|6465.6|6468.4|6466.6|6468.9|6467.1|6466|6464.2|273
1651545300000|2022-05-03 02:35:00|6468.3|6466.5|6464|6462.2|6468.8|6467|6463.8|6462|232
1651545600000|2022-05-03 02:40:00|6464.1|6462.3|6461.2|6459.4|6464.1|6462.3|6460.5|6458.7|229
1651545900000|2022-05-03 02:45:00|6461.3|6459.5|6464.9|6463.1|6465|6463.2|6460.4|6458.6|288
1651546200000|2022-05-03 02:50:00|6465|6463.2|6464.8|6463|6465.4|6463.6|6463.5|6461.7|251
1651546500000|2022-05-03 02:55:00|6464.9|6463.1|6465.6|6463.8|6465.7|6463.9|6462.9|6461.1|291
1651546800000|2022-05-03 03:00:00|6465.5|6463.7|6462.9|6461.1|6465.7|6463.9|6461.9|6460.1|260
1651547100000|2022-05-03 03:05:00|6462.8|6461|6461.5|6459.7|6462.9|6461.1|6460.6|6458.8|291
1651547400000|2022-05-03 03:10:00|6461.4|6459.6|6460.8|6459|6462.3|6460.5|6459.9|6458.1|312
1651547700000|2022-05-03 03:15:00|6460.9|6459.1|6460.2|6458.4|6461|6459.2|6459.8|6458|151
1651548000000|2022-05-03 03:20:00|6460.1|6458.3|6459.5|6457.7|6460.9|6459.1|6459.1|6457.3|232
1651548300000|2022-05-03 03:25:00|6459.6|6457.8|6459.4|6457.6|6460|6458.2|6458.8|6457|276
1651548600000|2022-05-03 03:30:00|6459.3|6457.5|6457.2|6455.4|6459.8|6457.7|6456.9|6455.1|236
1651548900000|2022-05-03 03:35:00|6457.1|6455.3|6455.9|6454.1|6458.2|6456.4|6455.8|6454|156
1651549200000|2022-05-03 03:40:00|6456|6454.2|6455.8|6454|6457.7|6455.6|6455.5|6453|255
1651549500000|2022-05-03 03:45:00|6455.7|6453.9|6459|6457.2|6459.1|6457.3|6455.5|6453.7|206
1651549800000|2022-05-03 03:50:00|6459.1|6457.3|6458.9|6457.1|6459.9|6458.1|6458.4|6456.6|156
1651550100000|2022-05-03 03:55:00|6458.8|6457|6459|6457.2|6459.6|6457.8|6458.5|6456.7|131
1651550400000|2022-05-03 04:00:00|6458.9|6457.1|6455.4|6453.6|6459.1|6457.3|6455.3|6453.5|165
1651550700000|2022-05-03 04:05:00|6455.3|6453.5|6456.9|6455.1|6457|6455.2|6455.1|6453.3|194
1651551000000|2022-05-03 04:10:00|6456.8|6455|6456.7|6454.9|6457.7|6455.9|6456.5|6454.7|176
1651551300000|2022-05-03 04:15:00|6456.8|6455|6456.1|6454.3|6457.7|6455.9|6454.8|6453|199
1651551600000|2022-05-03 04:20:00|6456.2|6454.4|6453.8|6452|6456.3|6454.5|6452.7|6450.9|227
1651551900000|2022-05-03 04:25:00|6453.9|6452.1|6455|6452|6455.6|6452.6|6451.6|6449|329
1651552200000|2022-05-03 04:30:00|6455.2|6452.2|6472.5|6469.5|6477.4|6474.4|6454.7|6451.1|849
1651552500000|2022-05-03 04:35:00|6473.3|6470.3|6464.8|6463|6474.7|6471.7|6464.7|6462.1|485
1651552800000|2022-05-03 04:40:00|6464.7|6462.9|6456.5|6454.7|6465|6463|6453.9|6451.3|542
1651553100000|2022-05-03 04:45:00|6456.7|6454.9|6455|6453.2|6457.4|6455|6451.8|6449.7|443
1651553400000|2022-05-03 04:50:00|6454.9|6453.1|6447.2|6445.4|6455.4|6453.6|6447.1|6445.3|435
1651553700000|2022-05-03 04:55:00|6447.1|6445.3|6436.2|6433.2|6450.2|6448.4|6433.2|6430.3|568
1651554000000|2022-05-03 05:00:00|6436.5|6433.5|6426.4|6423.4|6437.3|6434.9|6423.7|6420.7|587
1651554300000|2022-05-03 05:05:00|6426.5|6423.5|6425.4|6422.4|6426.5|6423.7|6421.2|6418.9|457
1651554600000|2022-05-03 05:10:00|6425.3|6422.3|6427.7|6425.9|6430.9|6427.9|6422|6419.5|508
1651554900000|2022-05-03 05:15:00|6427.8|6426|6431.4|6429.6|6432.6|6430.7|6427.4|6425.6|497
1651555200000|2022-05-03 05:20:00|6431.2|6429.4|6431.6|6429.8|6431.9|6430.1|6428|6426|410
1651555500000|2022-05-03 05:25:00|6431.8|6430|6435.5|6433.7|6437.6|6435.8|6431.4|6429.6|332
1651555800000|2022-05-03 05:30:00|6435.4|6433.6|6434.5|6432.7|6436.5|6434.7|6433|6431.2|328
1651556100000|2022-05-03 05:35:00|6434.2|6432.4|6436.2|6434.4|6436.3|6434.4|6432.8|6431|296
1651556400000|2022-05-03 05:40:00|6436.1|6434.3|6428.7|6426.9|6436.8|6435|6428.4|6426.6|369
1651556700000|2022-05-03 05:45:00|6428.5|6426.7|6426|6424.2|6431.2|6429.4|6423.9|6422.1|384
1651557000000|2022-05-03 05:50:00|6426.1|6424.3|6427.6|6425.8|6429.7|6427.9|6424.4|6422.6|339
1651557300000|2022-05-03 05:55:00|6427.7|6425.9|6434.2|6431.2|6435.3|6432.3|6427.5|6425.7|432
1651557600000|2022-05-03 06:00:00|6433.8|6430.8|6435.6|6433.8|6436.8|6434.6|6431|6428.7|577
1651557900000|2022-05-03 06:05:00|6435.1|6433.3|6433.6|6431.8|6437.6|6435.4|6433|6431.2|502
1651558200000|2022-05-03 06:10:00|6433.7|6431.9|6431.7|6429.9|6436.5|6434.7|6431.7|6429.3|379
1651558500000|2022-05-03 06:15:00|6431.6|6429.8|6431.4|6429.6|6433.2|6431.2|6430.4|6427.9|424
1651558800000|2022-05-03 06:20:00|6431.5|6429.7|6433.1|6431.3|6434.8|6433|6430.5|6428.3|379
1651559100000|2022-05-03 06:25:00|6433.3|6431.5|6434|6432.2|6435.6|6433.8|6430.5|6428.2|461
1651559400000|2022-05-03 06:30:00|6433.9|6432.1|6438.1|6436.3|6438.3|6436.5|6432.1|6430.3|376
1651559700000|2022-05-03 06:35:00|6438.2|6436.4|6440.5|6438.7|6440.8|6439|6437.6|6435.8|433
1651560000000|2022-05-03 06:40:00|6440.6|6438.8|6442|6440.2|6443.8|6442|6440|6438.1|438
1651560300000|2022-05-03 06:45:00|6442.2|6440.4|6439|6437.2|6443.2|6440.9|6439|6437.2|460
1651560600000|2022-05-03 06:50:00|6439.1|6437.3|6434.2|6432.4|6441|6439.2|6434|6432.2|409
1651560900000|2022-05-03 06:55:00|6434.1|6432.3|6434|6432.2|6434.2|6432.4|6428.2|6426.3|514
1651561200000|2022-05-03 07:00:00|6433.9|6432.1|6422|6420.2|6434.8|6433|6421.8|6419.7|608
1651561500000|2022-05-03 07:05:00|6422.8|6419.8|6424.8|6421.8|6425.2|6422.7|6418.5|6416.4|678
1651561800000|2022-05-03 07:10:00|6424|6422.2|6421.3|6419.5|6424.6|6422.2|6418.3|6416.4|572
1651562100000|2022-05-03 07:15:00|6421.1|6419.3|6428|6426.2|6428.8|6427|6419.9|6418.1|455
1651562400000|2022-05-03 07:20:00|6427.9|6426.1|6435.9|6434.1|6438.6|6436.8|6427.6|6425.8|522
1651562700000|2022-05-03 07:25:00|6435.8|6434|6438.1|6436.3|6438.8|6437|6433.7|6431.6|587
1651563000000|2022-05-03 07:30:00|6437.9|6436.1|6434.9|6433.1|6437.9|6436.1|6431.8|6429.4|514
1651563300000|2022-05-03 07:35:00|6435|6433.2|6433|6431.2|6436|6434.2|6432.5|6430.7|413
1651563600000|2022-05-03 07:40:00|6432.9|6431.1|6429|6427.2|6433.1|6431.3|6428.5|6426.7|397
1651563900000|2022-05-03 07:45:00|6428.6|6426.8|6427.6|6425.8|6429|6427.2|6426.8|6425|308
1651564200000|2022-05-03 07:50:00|6427.7|6425.9|6431.7|6429.9|6433.1|6431.3|6427.5|6425.7|358
1651564500000|2022-05-03 07:55:00|6431.8|6430|6433.1|6431.3|6434.1|6432.3|6430.1|6428.3|425
1651564800000|2022-05-03 08:00:00|6433|6431.2|6436.6|6434.8|6437.8|6436|6432.6|6430.8|374
1651565100000|2022-05-03 08:05:00|6436.7|6434.9|6434.7|6432.9|6437.4|6435.4|6432.4|6430.6|385
1651565400000|2022-05-03 08:10:00|6434.6|6432.8|6435.2|6433.4|6436.4|6434.6|6431.9|6429.8|397
1651565700000|2022-05-03 08:15:00|6435.3|6433.5|6432.9|6431.1|6435.3|6433.5|6432.3|6430.5|409
1651566000000|2022-05-03 08:20:00|6433|6431.2|6429.3|6427.5|6433.6|6431.8|6429.1|6427.3|377
1651566300000|2022-05-03 08:25:00|6429.4|6427.6|6428.4|6426.6|6431.2|6429|6427.4|6425.6|314
1651566600000|2022-05-03 08:30:00|6428.5|6426.7|6425.2|6423.4|6430|6428.2|6424.4|6422.6|404
1651566900000|2022-05-03 08:35:00|6425.1|6423.3|6426.7|6424.9|6426.7|6424.9|6424.1|6421.7|360
1651567200000|2022-05-03 08:40:00|6426.5|6424.7|6422.1|6420.3|6426.9|6425.1|6420.7|6418.9|384
1651567500000|2022-05-03 08:45:00|6422|6420.2|6419.7|6417.9|6422.6|6420.8|6419.1|6417.3|402
1651567800000|2022-05-03 08:50:00|6419.6|6417.8|6420.4|6418.6|6421.1|6419.1|6417.8|6416|384
1651568100000|2022-05-03 08:55:00|6420.5|6418.7|6423.2|6421.4|6424|6422.2|6419.4|6417.6|385
1651568400000|2022-05-03 09:00:00|6423.1|6421.3|6420.3|6418.5|6425.1|6423.3|6419.8|6418|457
1651568700000|2022-05-03 09:05:00|6420.4|6418.6|6421.2|6419.4|6421.4|6419.6|6417.1|6415.2|416
1651569000000|2022-05-03 09:10:00|6421.3|6419.5|6417.6|6415.8|6422.9|6421.1|6417|6415.2|438
1651569300000|2022-05-03 09:15:00|6417.4|6415.6|6419.3|6417.5|6420.9|6419.1|6417.3|6415.5|328
1651569600000|2022-05-03 09:20:00|6419.4|6417.6|6421.6|6419.8|6422.9|6421.1|6418.9|6417.1|297
1651569900000|2022-05-03 09:25:00|6421.7|6419.9|6420.3|6418.5|6422.6|6420.8|6419|6417.2|249
1651570200000|2022-05-03 09:30:00|6420.2|6418.4|6424.6|6422.8|6425.4|6423.6|6418.7|6416.9|311
1651570500000|2022-05-03 09:35:00|6424.8|6423|6423|6421.2|6426|6424.2|6421.8|6420|267
1651570800000|2022-05-03 09:40:00|6422.9|6421.1|6425.6|6423.8|6426.2|6424.4|6420.3|6418.5|310
1651571100000|2022-05-03 09:45:00|6425.5|6423.7|6427.2|6425.4|6427.3|6425.5|6424.2|6422.4|365
1651571400000|2022-05-03 09:50:00|6427.3|6425.5|6433.4|6431.6|6434.3|6432.5|6427.2|6425.4|279
1651571700000|2022-05-03 09:55:00|6433.3|6431.5|6432.6|6430.8|6434.2|6432.4|6431.6|6429.8|246
1651572000000|2022-05-03 10:00:00|6432.5|6430.7|6433.3|6431.5|6435.7|6433.9|6431|6429.2|302
1651572300000|2022-05-03 10:05:00|6433.1|6431.3|6433.5|6431.7|6433.5|6431.7|6431.4|6429.6|311
1651572600000|2022-05-03 10:10:00|6433|6431.2|6434.5|6432.7|6434.6|6432.8|6432.1|6430.3|330
1651572900000|2022-05-03 10:15:00|6434.4|6432.6|6433.3|6431.5|6435|6433.2|6433.2|6431.4|248
1651573200000|2022-05-03 10:20:00|6433.2|6431.4|6430.6|6428.8|6433.3|6431.5|6429.8|6428|299
1651573500000|2022-05-03 10:25:00|6430.5|6428.7|6423.2|6421.4|6430.5|6428.7|6422.8|6421|353
1651573800000|2022-05-03 10:30:00|6423.3|6421.5|6416.1|6414.3|6423.5|6421.7|6415.5|6413.7|359
1651574100000|2022-05-03 10:35:00|6416|6414.2|6414.5|6412.7|6416.4|6414.6|6413.9|6412.1|304
1651574400000|2022-05-03 10:40:00|6414.4|6412.6|6412|6410.2|6415.2|6413.4|6411.9|6410.1|353
1651574700000|2022-05-03 10:45:00|6411.9|6410.1|6416.1|6414.3|6417.4|6415.6|6411.7|6409.9|283
1651575000000|2022-05-03 10:50:00|6416|6414.2|6419.4|6417.6|6419.5|6417.7|6415.4|6413.6|245
1651575300000|2022-05-03 10:55:00|6419.3|6417.5|6419.7|6417.9|6422|6420.2|6419|6417.2|328
1651575600000|2022-05-03 11:00:00|6420|6418.2|6421.8|6420|6423.9|6422.1|6420|6418.2|288
1651575900000|2022-05-03 11:05:00|6421.9|6420.1|6428.2|6426.4|6428.5|6426.7|6421.9|6420.1|224
1651576200000|2022-05-03 11:10:00|6428.3|6426.5|6427.1|6425.3|6429.1|6427.3|6426.3|6424.5|370
1651576500000|2022-05-03 11:15:00|6427.2|6425.4|6426.2|6424.4|6429.1|6427.3|6425.3|6423.5|394
1651576800000|2022-05-03 11:20:00|6426.1|6424.3|6428.8|6427|6429.4|6427.6|6425.6|6423.8|348
1651577100000|2022-05-03 11:25:00|6428.7|6426.9|6429.3|6427.5|6430|6428.2|6428.1|6426.3|275
1651577400000|2022-05-03 11:30:00|6429.4|6427.6|6433.4|6431.6|6436|6434.2|6429.4|6427.6|351
1651577700000|2022-05-03 11:35:00|6433.7|6431.9|6433.8|6432|6435.6|6433.8|6432.6|6430.8|370
1651578000000|2022-05-03 11:40:00|6433.9|6432.1|6437.5|6435.7|6437.5|6435.7|6432.8|6431|317
1651578300000|2022-05-03 11:45:00|6437.4|6435.6|6439|6437.2|6439.1|6437.3|6435.2|6433.4|313
1651578600000|2022-05-03 11:50:00|6438.9|6437.1|6442.9|6441.1|6442.9|6441.1|6438.4|6436.6|254
1651578900000|2022-05-03 11:55:00|6442.8|6441|6445.2|6443.4|6446.1|6444.3|6442.8|6441|451
1651579200000|2022-05-03 12:00:00|6444.8|6443|6448.4|6446.6|6451.9|6450.1|6444|6442.2|454
1651579500000|2022-05-03 12:05:00|6448.3|6446.5|6449.5|6447.7|6449.7|6447.9|6445.6|6443.8|412
1651579800000|2022-05-03 12:10:00|6449.4|6447.6|6450.5|6448.7|6453.2|6451.4|6448.6|6446.8|402
1651580100000|2022-05-03 12:15:00|6450.6|6448.8|6453.8|6452|6455|6453.2|6450.6|6448.8|347
1651580400000|2022-05-03 12:20:00|6453.7|6451.9|6450.4|6448.6|6454.6|6452.8|6450|6448.2|338
1651580700000|2022-05-03 12:25:00|6450.3|6448.5|6449.5|6447.7|6453.1|6451.3|6448.5|6446.7|413
1651581000000|2022-05-03 12:30:00|6449.3|6447.5|6449.4|6447.6|6452|6450.2|6445.7|6443.9|448
1651581300000|2022-05-03 12:35:00|6449.5|6447.7|6456.9|6455.1|6457.7|6455.9|6448.8|6447|420
1651581600000|2022-05-03 12:40:00|6456.8|6455|6451.4|6449.6|6456.9|6455.1|6449.7|6447.9|339
1651581900000|2022-05-03 12:45:00|6451.5|6449.7|6452.1|6450.3|6452.4|6450.6|6449.5|6447.7|351
1651582200000|2022-05-03 12:50:00|6451.7|6449.9|6450.3|6448.5|6451.7|6449.9|6448.3|6446.5|318
1651582500000|2022-05-03 12:55:00|6450|6448.2|6450.3|6448.5|6454.1|6452.3|6447.4|6445.6|374
1651582800000|2022-05-03 13:00:00|6450.2|6448.4|6451.4|6449.6|6451.6|6449.8|6448.8|6447|455
1651583100000|2022-05-03 13:05:00|6451.3|6449.5|6454.4|6452.6|6454.4|6452.6|6450.1|6448.3|349
1651583400000|2022-05-03 13:10:00|6454.3|6452.5|6450.3|6448.5|6454.4|6452.6|6448.9|6447.1|341
1651583700000|2022-05-03 13:15:00|6450.2|6448.4|6448.4|6446.6|6450.4|6448.6|6445.5|6443.7|384
1651584000000|2022-05-03 13:20:00|6448.5|6446.7|6448|6446.2|6449.8|6448|6445.8|6444|317
1651584300000|2022-05-03 13:25:00|6447.9|6446.1|6449.3|6447.5|6449.5|6447.7|6447|6445.2|304
1651584600000|2022-05-03 13:30:00|6449.1|6447.3|6453.3|6451.5|6456.1|6454.3|6447.3|6445.5|402
1651584900000|2022-05-03 13:35:00|6453.2|6451.4|6445.8|6444|6453.3|6451.4|6445.3|6443.5|491
1651585200000|2022-05-03 13:40:00|6445.7|6443.9|6443.1|6441.3|6447.9|6446.1|6443|6441.2|480
1651585500000|2022-05-03 13:45:00|6442.7|6440.9|6443.1|6441.3|6444.7|6442.9|6437.8|6436|546
1651585800000|2022-05-03 13:50:00|6443.2|6441.4|6444.7|6442.9|6446|6443.7|6440.7|6438.9|500
1651586100000|2022-05-03 13:55:00|6444.6|6442.8|6443.3|6440.3|6445.7|6443.6|6441.9|6439.7|468
1651586400000|2022-05-03 14:00:00|6443.5|6440.5|6440.1|6438.3|6445.4|6443|6439.9|6438.1|462
1651586700000|2022-05-03 14:05:00|6440|6438.2|6433.7|6431.9|6440.9|6439.1|6433.5|6431.7|471
1651587000000|2022-05-03 14:10:00|6433.4|6431.6|6435.6|6433.8|6435.7|6433.9|6428.9|6427.1|447
1651587300000|2022-05-03 14:15:00|6435.4|6433.6|6440.3|6438.5|6440.4|6438.6|6433.4|6431.6|428
1651587600000|2022-05-03 14:20:00|6440.2|6438.4|6444.2|6442.4|6445.1|6442.7|6439.6|6437.8|484
1651587900000|2022-05-03 14:25:00|6444.3|6442.5|6452|6450.2|6452.2|6450.4|6444.3|6442.5|473
1651588200000|2022-05-03 14:30:00|6452.5|6449.5|6458.2|6456.4|6458.8|6456.9|6451.1|6449.3|501
1651588500000|2022-05-03 14:35:00|6458.3|6456.5|6451.9|6450.1|6459.5|6457.2|6451.4|6449.1|492
1651588800000|2022-05-03 14:40:00|6452|6450.2|6449|6447.2|6452.5|6450.2|6448.3|6446.3|440
1651589100000|2022-05-03 14:45:00|6449.1|6447.3|6443.5|6440.5|6450.8|6449|6441.8|6440|460
1651589400000|2022-05-03 14:50:00|6443.6|6440.6|6439.1|6437.3|6443.6|6441.5|6438.7|6436.7|555
1651589700000|2022-05-03 14:55:00|6439|6437.2|6435.6|6433.8|6439|6437.2|6434.2|6432.4|510
1651590000000|2022-05-03 15:00:00|6435.5|6433.7|6438.9|6437.1|6440|6437.4|6434.2|6432.3|516
1651590300000|2022-05-03 15:05:00|6439.5|6436.5|6444.4|6442.6|6445|6442.7|6438.6|6436.1|456
1651590600000|2022-05-03 15:10:00|6444.5|6442.7|6441.9|6440.1|6445.2|6443.2|6440.4|6438|400
1651590900000|2022-05-03 15:15:00|6442|6440.2|6440.9|6439.1|6443.5|6441.7|6438.5|6436.7|356
1651591200000|2022-05-03 15:20:00|6441|6439.2|6443|6441.2|6444.2|6442.4|6440.9|6439.1|324
1651591500000|2022-05-03 15:25:00|6443.1|6441.3|6442.2|6440.4|6443.2|6441.4|6440.8|6439|299
1651591800000|2022-05-03 15:30:00|6442.3|6440.5|6440.6|6438.8|6442.5|6440.7|6439.9|6438.1|253
1651592100000|2022-05-03 15:35:00|6440.2|6438.4|6440.1|6438.3|6442|6440.2|6439.1|6437.3|274
1651592400000|2022-05-03 15:40:00|6440|6438.2|6438.9|6437.1|6440.2|6438.4|6438.2|6436.4|334
1651592700000|2022-05-03 15:45:00|6438.8|6437|6443.1|6441.3|6443.2|6441.4|6437.4|6435.6|279
1651593000000|2022-05-03 15:50:00|6443.2|6441.4|6441.9|6440.1|6443.2|6441.4|6439.7|6437.9|334
1651593300000|2022-05-03 15:55:00|6441.8|6440|6440.7|6438.9|6442.6|6440.8|6440.5|6438.7|280
1651593600000|2022-05-03 16:00:00|6440.8|6439|6438.7|6436.9|6440.8|6439|6438.7|6436.9|365
1651593900000|2022-05-03 16:05:00|6438.6|6436.8|6428.5|6426.7|6438.6|6436.8|6428.5|6426.7|385
1651594200000|2022-05-03 16:10:00|6428.6|6426.8|6430|6428.2|6430.5|6428.7|6428|6426.2|302
1651594500000|2022-05-03 16:15:00|6429.8|6428|6430.5|6428.7|6431.3|6429.5|6427.8|6426|322
1651594800000|2022-05-03 16:20:00|6430.4|6428.6|6432.9|6431.1|6434.9|6433.1|6430.4|6428.6|320
1651595100000|2022-05-03 16:25:00|6432.8|6431|6432.2|6430.4|6435.3|6433.5|6431.8|6430|359
1651595400000|2022-05-03 16:30:00|6432.1|6430.3|6432.1|6430.3|6433.4|6431.6|6428.9|6427.1|426
1651595700000|2022-05-03 16:35:00|6432.2|6430.4|6433|6431.2|6435.8|6434|6431.5|6429.7|403
1651596000000|2022-05-03 16:40:00|6432.9|6431.1|6432|6430.2|6433.4|6431.6|6431.8|6430|316
1651596300000|2022-05-03 16:45:00|6431.9|6430.1|6430.8|6429|6432|6430.2|6429.4|6427.6|316
1651596600000|2022-05-03 16:50:00|6430.5|6428.7|6430|6428.2|6431.1|6429.3|6428.8|6427|343
1651596900000|2022-05-03 16:55:00|6429.9|6428.1|6431.3|6429.5|6431.7|6429.9|6428.1|6426.3|341
1651597200000|2022-05-03 17:00:00|6431.2|6429.4|6431.5|6429.7|6435|6433.2|6431.2|6429.4|347
1651597500000|2022-05-03 17:05:00|6431.4|6429.6|6436.3|6434.5|6437.2|6435.4|6431.2|6429.4|364
1651597800000|2022-05-03 17:10:00|6436.2|6434.4|6441.1|6439.3|6441.8|6440|6435.9|6434.1|373
1651598100000|2022-05-03 17:15:00|6441.2|6439.4|6444.5|6442.7|6445.4|6443.6|6441.1|6439.3|274
1651598400000|2022-05-03 17:20:00|6444.4|6442.6|6443.7|6441.9|6446.3|6444.5|6443.2|6441.4|305
1651598700000|2022-05-03 17:25:00|6443.6|6441.8|6440.9|6439.1|6443.7|6441.9|6439.9|6438.1|386
1651599000000|2022-05-03 17:30:00|6441|6439.2|6441.5|6439.7|6441.6|6439.8|6439.9|6438.1|288
1651599300000|2022-05-03 17:35:00|6441.4|6439.6|6442|6440.2|6442.8|6441|6440.9|6439.1|280
1651599600000|2022-05-03 17:40:00|6441.9|6440.1|6442.1|6440.3|6442.8|6441|6440.1|6438.3|279
1651599900000|2022-05-03 17:45:00|6442.2|6440.4|6440.8|6439|6443.1|6441.3|6440.6|6438.8|262
1651600200000|2022-05-03 17:50:00|6440.7|6438.9|6439.1|6437.3|6441.4|6439.6|6438.8|6437|290
1651600500000|2022-05-03 17:55:00|6439|6437.2|6439.7|6437.9|6440.4|6438.6|6438.7|6436.9|242
1651600800000|2022-05-03 18:00:00|6439.6|6437.8|6435.3|6433.5|6440.5|6438.7|6434.4|6432.6|350
1651601100000|2022-05-03 18:05:00|6434.9|6433.1|6434.2|6432.4|6435.3|6433.5|6433.4|6431.6|340
1651601400000|2022-05-03 18:10:00|6434|6432.2|6432.4|6430.6|6434.7|6432.9|6431.3|6429.5|367
1651601700000|2022-05-03 18:15:00|6432.5|6430.7|6429.6|6427.8|6432.5|6430.7|6429.2|6427.4|353
1651602000000|2022-05-03 18:20:00|6429.5|6427.7|6429.7|6427.9|6430.8|6429|6427.2|6425.4|312
1651602300000|2022-05-03 18:25:00|6429.8|6428|6428.6|6426.8|6429.8|6428|6427.7|6425.9|265
1651602600000|2022-05-03 18:30:00|6428.7|6426.9|6429.6|6427.8|6431.1|6429.3|6428.2|6426.4|286
1651602900000|2022-05-03 18:35:00|6429.7|6427.9|6427.3|6425.5|6432.3|6430.5|6427.1|6425.3|377
1651603200000|2022-05-03 18:40:00|6427.2|6425.4|6427.3|6425.5|6428.3|6426.5|6422.5|6420.7|417
1651603500000|2022-05-03 18:45:00|6427.5|6425.7|6431.1|6429.3|6431.7|6429.9|6424.6|6422.8|538
1651603800000|2022-05-03 18:50:00|6430.7|6428.9|6437.3|6435.5|6438.5|6436.7|6429.8|6428|535
1651604100000|2022-05-03 18:55:00|6437.4|6435.6|6436.7|6433.7|6439.2|6437.4|6434.9|6432.7|450
1651604400000|2022-05-03 19:00:00|6435.9|6431.9|6432.6|6430.8|6438.3|6435.2|6432.5|6430.7|330
1651604700000|2022-05-03 19:05:00|6432.8|6431|6435.9|6434.1|6436.1|6434.3|6431|6429.2|324
1651605000000|2022-05-03 19:10:00|6435.7|6433.9|6436.7|6434.9|6437.1|6435.3|6434.5|6432.7|354
1651605300000|2022-05-03 19:15:00|6436.9|6435.1|6434.4|6432.6|6437.1|6435.3|6434.2|6432.4|352
1651605600000|2022-05-03 19:20:00|6434.5|6432.7|6433.8|6432|6437.3|6435.5|6432.7|6430.9|337
1651605900000|2022-05-03 19:25:00|6433.9|6432.1|6433.6|6431.8|6434.5|6432.7|6432.1|6430.3|394
1651606200000|2022-05-03 19:30:00|6433.4|6431.6|6433.3|6431.5|6435|6433.2|6431.6|6429.8|398
1651606500000|2022-05-03 19:35:00|6433.2|6431.4|6430.6|6428.8|6433.7|6431.9|6430.5|6428.7|372
1651606800000|2022-05-03 19:40:00|6430.5|6428.7|6431.4|6429.6|6431.7|6429.9|6429.6|6427.2|356
1651607100000|2022-05-03 19:45:00|6431.2|6429.4|6431.6|6429.8|6434.2|6432.4|6430.4|6428.6|307
1651607400000|2022-05-03 19:50:00|6432|6430.2|6436.7|6434.9|6437.2|6435.4|6430|6428.2|423
1651607700000|2022-05-03 19:55:00|6436.8|6435|6437.9|6436.1|6439|6437.2|6435.7|6433.9|312
1651608000000|2022-05-03 20:00:00|6438|6436.2|6439.3|6437.5|6440|6438.2|6437.5|6435.7|248
1651608300000|2022-05-03 20:05:00|6439.4|6437.6|6440|6438.2|6440.5|6438.7|6438.8|6437|239
1651608600000|2022-05-03 20:10:00|6439.9|6438.1|6439.2|6437.4|6440.7|6438.9|6438.5|6436.7|287
1651608900000|2022-05-03 20:15:00|6439|6437.2|6439.1|6437.3|6439.2|6437.4|6437.4|6435.6|299
1651609200000|2022-05-03 20:20:00|6439|6437.2|6439.2|6437.4|6439.5|6437.7|6438.7|6436.9|112
1651609500000|2022-05-03 20:25:00|6439.1|6437.3|6438|6436.2|6439.4|6437.6|6437.9|6435.6|210
1651609800000|2022-05-03 20:30:00|6437.9|6436.1|6436.8|6435|6438.1|6436.3|6436.3|6434.5|161
1651610100000|2022-05-03 20:35:00|6436.7|6434.9|6435.6|6433.8|6437.2|6435.1|6435.1|6433.1|362
1651610400000|2022-05-03 20:40:00|6435.5|6433.7|6435.6|6433.8|6436.2|6434.4|6435.5|6433.7|202
1651610700000|2022-05-03 20:45:00|6435.5|6433.7|6436.5|6434.7|6439.1|6436.6|6435.5|6433.4|131
1651611000000|2022-05-03 20:50:00|6436.9|6433.9|6436.6|6433.6|6437.2|6434.8|6435.9|6433|136
1651611300000|2022-05-03 20:55:00|6436.7|6433.7|6440.4|6436.4|6447.9|6443.9|6435.3|6431.7|338
1651611600000|2022-05-03 21:00:00|6437.5|6433.5|6436.2|6432.2|6437.5|6433.5|6435.1|6431.1|4
1651611900000|2022-05-03 21:05:00|6436.6|6432.6|6432.3|6428.3|6437.8|6433.8|6432.3|6428.3|15
1651612200000|2022-05-03 21:10:00|6434.4|6430.4|6436.7|6432.7|6439.2|6435.2|6434.1|6430.1|128
1651612500000|2022-05-03 21:15:00|6436.8|6432.8|6436.3|6432.3|6439.8|6435.8|6434|6430|136
1651612800000|2022-05-03 21:20:00|6436.2|6432.2|6435.5|6431.5|6437.9|6433.9|6434.7|6430.7|124
1651613100000|2022-05-03 21:25:00|6435.8|6431.8|6430.7|6426.7|6437.8|6433.8|6427.1|6423.1|91
1651613400000|2022-05-03 21:30:00|6431.5|6427.5|6443.9|6439.9|6444.9|6440.9|6430.9|6426.9|360
1651613700000|2022-05-03 21:35:00|6443.6|6439.6|6441.3|6437.3|6444.3|6440.3|6434.5|6430.5|213
1651614000000|2022-05-03 21:40:00|6440.9|6436.9|6442.3|6438.3|6444.7|6440.7|6436.1|6432.1|141
1651614300000|2022-05-03 21:45:00|6439.6|6435.6|6436.2|6432.2|6445.2|6441.2|6436|6432|246
1651614600000|2022-05-03 21:50:00|6436.3|6432.3|6437.2|6433.2|6437.5|6433.5|6434.4|6430.4|203
1651614900000|2022-05-03 21:55:00|6437.3|6433.3|6437.4|6433.4|6437.6|6433.6|6436.1|6432.1|120
1651615200000|2022-05-03 22:00:00|6436.4|6432.4|6439.8|6435.8|6439.8|6435.8|6435.9|6431.9|199
1651615500000|2022-05-03 22:05:00|6438.3|6434.3|6438|6434.8|6440.1|6436.1|6437.7|6433.8|225
1651615800000|2022-05-03 22:10:00|6438.5|6435.2|6440|6437|6440.5|6437.5|6438|6434.8|218
1651616100000|2022-05-03 22:15:00|6440.2|6437.2|6439.8|6436.8|6440.8|6437.8|6438.9|6435.6|229
1651616400000|2022-05-03 22:20:00|6439.7|6436.7|6442.1|6439.1|6443.4|6440.4|6438.8|6435.8|220
1651616700000|2022-05-03 22:25:00|6442|6439|6439.5|6436.5|6442.1|6439.6|6438.6|6436.1|187
1651617000000|2022-05-03 22:30:00|6439.4|6436.4|6436.5|6433.5|6440.1|6437.6|6435.8|6433.2|212
1651617300000|2022-05-03 22:35:00|6436.4|6433.4|6437.9|6434.9|6438.8|6436.1|6436.1|6433.4|154
1651617600000|2022-05-03 22:40:00|6437.8|6434.8|6438.2|6434.2|6440.9|6438.2|6437.2|6433.6|258
1651617900000|2022-05-03 22:45:00|6438.1|6434.1|6437.6|6434.6|6442|6438.8|6435.6|6431.7|215
1651618200000|2022-05-03 22:50:00|6437.5|6434.5|6438.2|6435.2|6438.3|6435.6|6436.2|6433.7|149
1651618500000|2022-05-03 22:55:00|6438|6435|6439.8|6436.8|6440|6437|6437.5|6435|115
1651618800000|2022-05-03 23:00:00|6439.2|6436.2|6436.9|6435.1|6440.6|6438.3|6435.6|6433.7|223
1651619100000|2022-05-03 23:05:00|6437.1|6435.3|6436.8|6435|6438.8|6436.3|6436.2|6434.4|171
1651619400000|2022-05-03 23:10:00|6436.9|6435.1|6436.3|6434.5|6437.4|6435.3|6435.9|6433.9|154
1651619700000|2022-05-03 23:15:00|6436.2|6434.4|6434.3|6432.5|6436.8|6434.8|6434.3|6432|115
1651620000000|2022-05-03 23:20:00|6434.2|6432.4|6433.9|6432.1|6435.2|6433.2|6433.7|6431.6|157
1651620300000|2022-05-03 23:25:00|6434.5|6432.7|6434.1|6431.1|6434.6|6432.8|6432.8|6431|134
1651620600000|2022-05-03 23:30:00|6433.4|6431.6|6432|6430.2|6434.6|6432.7|6431.8|6429.6|164
1651620900000|2022-05-03 23:35:00|6431.9|6430.1|6432.5|6430.7|6433.2|6431.1|6431.5|6429.7|126
1651621200000|2022-05-03 23:40:00|6432.9|6431.1|6429.5|6427.7|6433.5|6431.5|6429.3|6427.5|155
1651621500000|2022-05-03 23:45:00|6429.4|6427.6|6435.8|6434|6436.4|6434.6|6429.4|6427.6|217
1651621800000|2022-05-03 23:50:00|6435.7|6433.9|6433.9|6432.1|6436.9|6435.1|6433.8|6432|177
1651622100000|2022-05-03 23:55:00|6433.8|6432|6433.1|6431.3|6435.9|6434.1|6433.1|6431.3|202
1651622400000|2022-05-04 00:00:00|6433|6431.2|6438.6|6435.6|6440.7|6438.8|6432.9|6431.1|350
1651622700000|2022-05-04 00:05:00|6438|6436.2|6436.1|6434.3|6438.5|6436.7|6434.7|6432.9|289
1651623000000|2022-05-04 00:10:00|6436|6434.2|6436.5|6434.7|6437.2|6435.4|6434.5|6432.7|294
1651623300000|2022-05-04 00:15:00|6436.3|6434.5|6436.1|6434.3|6437|6435.2|6435.1|6433.3|273
1651623600000|2022-05-04 00:20:00|6436.4|6434.6|6429.5|6427.7|6436.6|6434.8|6429.4|6427.6|242
1651623900000|2022-05-04 00:25:00|6429.4|6427.6|6431.3|6429.5|6431.8|6430|6428.5|6426.7|279
1651624200000|2022-05-04 00:30:00|6431.2|6429.4|6434.2|6432.4|6434.4|6432.6|6430.8|6429|282
1651624500000|2022-05-04 00:35:00|6434.1|6432.3|6432.6|6430.8|6434.1|6432.3|6431.4|6429.6|181
1651624800000|2022-05-04 00:40:00|6432.7|6430.9|6431.2|6429.4|6434.7|6432.9|6430.8|6429|237
1651625100000|2022-05-04 00:45:00|6431.3|6429.5|6435.3|6433.5|6435.6|6433.8|6431.1|6429.3|246
1651625400000|2022-05-04 00:50:00|6435.1|6433.3|6436.8|6435|6437.9|6436.1|6435.1|6433.3|293
1651625700000|2022-05-04 00:55:00|6436.3|6434.5|6437.2|6435.4|6438.9|6437.1|6435.6|6433.8|241
1651626000000|2022-05-04 01:00:00|6437.1|6435.3|6436.6|6434.8|6438.4|6436.6|6435.4|6433.6|210
1651626300000|2022-05-04 01:05:00|6436.7|6434.9|6436.2|6434.4|6437.8|6436|6435|6433.2|175
1651626600000|2022-05-04 01:10:00|6436.1|6434.3|6434.8|6433|6436.6|6434.8|6433.5|6431.7|181
1651626900000|2022-05-04 01:15:00|6434.7|6432.9|6438.2|6436.4|6439.4|6437.6|6434.6|6432.8|245
1651627200000|2022-05-04 01:20:00|6438.1|6436.3|6440.7|6438.9|6440.8|6439|6437.4|6435.6|167
1651627500000|2022-05-04 01:25:00|6440.8|6439|6444.6|6441.6|6445.5|6442.5|6439.7|6437.9|214
1651627800000|2022-05-04 01:30:00|6446.7|6442.7|6444.6|6442.8|6447.4|6445.6|6441.9|6438.9|377
1651628100000|2022-05-04 01:35:00|6445|6443.2|6446.3|6444.5|6446.7|6444.9|6443.5|6441.7|230
1651628400000|2022-05-04 01:40:00|6446.2|6444.4|6451.9|6450.1|6453|6451.2|6445.7|6443.9|311
1651628700000|2022-05-04 01:45:00|6452.2|6450.4|6451.9|6450.1|6455.1|6453.3|6451.4|6449.6|392
1651629000000|2022-05-04 01:50:00|6451.8|6450|6448.5|6446.7|6451.9|6450.1|6446.8|6445|363
1651629300000|2022-05-04 01:55:00|6448.3|6446.5|6447.9|6446.1|6449|6447.2|6445.5|6443.7|265
1651629600000|2022-05-04 02:00:00|6448.2|6446.4|6448.7|6446.9|6450.9|6449.1|6447.3|6445.5|276
1651629900000|2022-05-04 02:05:00|6448.6|6446.8|6448|6446.2|6449.3|6447.5|6447|6445.2|255
1651630200000|2022-05-04 02:10:00|6447.9|6446.1|6446.8|6445|6448.3|6446.5|6446.4|6444.6|261
1651630500000|2022-05-04 02:15:00|6446.9|6445.1|6452.4|6450.6|6452.5|6450.7|6446.1|6444.3|228
1651630800000|2022-05-04 02:20:00|6452.5|6450.7|6451.3|6449.5|6453.5|6451.7|6450.9|6449.1|241
1651631100000|2022-05-04 02:25:00|6451.4|6449.6|6453.3|6451.5|6453.5|6451.7|6451.1|6449.3|185
1651631400000|2022-05-04 02:30:00|6453.4|6451.6|6449.8|6448|6453.6|6451.8|6449.7|6447.9|191
1651631700000|2022-05-04 02:35:00|6449.9|6448.1|6448.5|6446.7|6450.1|6448.3|6448.5|6446.7|248
1651632000000|2022-05-04 02:40:00|6448.6|6446.8|6450.9|6449.1|6451.1|6449.3|6447.1|6445.3|274
1651632300000|2022-05-04 02:45:00|6450.8|6449|6452.3|6450.5|6453.2|6451.4|6450.5|6448.7|215
1651632600000|2022-05-04 02:50:00|6452.2|6450.4|6450.1|6448.3|6454.1|6452.3|6450.1|6448.3|188
1651632900000|2022-05-04 02:55:00|6450.2|6448.4|6448.1|6446.3|6451.3|6449.5|6447.4|6445.6|268
1651633200000|2022-05-04 03:00:00|6448.2|6446.4|6451.9|6450.1|6453.3|6451.5|6448.2|6446.4|288
1651633500000|2022-05-04 03:05:00|6451.8|6450|6449.6|6447.8|6451.9|6450.1|6449.5|6447.7|214
1651633800000|2022-05-04 03:10:00|6449.7|6447.9|6449.8|6448|6449.9|6448.1|6447.2|6445.4|227
1651634100000|2022-05-04 03:15:00|6449.7|6447.9|6448.3|6446.5|6450.1|6448.3|6448|6446.2|212
1651634400000|2022-05-04 03:20:00|6448.2|6446.4|6445.8|6444|6448.4|6446.6|6444.9|6443.1|218
1651634700000|2022-05-04 03:25:00|6445.7|6443.9|6447.3|6445.5|6448.6|6446.8|6445.7|6443.9|230
1651635000000|2022-05-04 03:30:00|6446.9|6445.1|6445.7|6443.9|6447.9|6446.1|6444.7|6442.9|179
1651635300000|2022-05-04 03:35:00|6445.8|6444|6448.8|6447|6448.9|6447.1|6444.5|6442.7|195
1651635600000|2022-05-04 03:40:00|6448.5|6446.7|6447.4|6445.6|6448.9|6447.1|6446.3|6444.5|192
1651635900000|2022-05-04 03:45:00|6447.3|6445.5|6445.7|6443.9|6447.8|6446|6445.1|6443.3|207
1651636200000|2022-05-04 03:50:00|6445.8|6444|6446.5|6444.7|6447.1|6445.3|6445.2|6443.4|212
1651636500000|2022-05-04 03:55:00|6446.4|6444.6|6444.3|6442.5|6447.2|6445.4|6443.8|6442|214
1651636800000|2022-05-04 04:00:00|6444.2|6442.4|6444.7|6442.9|6445|6443.2|6443.2|6441.4|203
1651637100000|2022-05-04 04:05:00|6444.6|6442.8|6443.7|6441.9|6445|6443.2|6443.3|6441.5|142
1651637400000|2022-05-04 04:10:00|6443.8|6442|6442.6|6440.8|6443.8|6442|6441.1|6439.3|174
1651637700000|2022-05-04 04:15:00|6442.7|6440.9|6443.8|6442|6443.8|6442|6441.6|6439.8|178
1651638000000|2022-05-04 04:20:00|6443.7|6441.9|6439.4|6437.6|6444.2|6442.4|6439.4|6437.6|192
1651638300000|2022-05-04 04:25:00|6439.5|6437.7|6436.6|6434.8|6440.2|6438.4|6436|6434|258
1651638600000|2022-05-04 04:30:00|6436.4|6434.6|6436.8|6435|6438.1|6436.3|6435.9|6434.1|166
1651638900000|2022-05-04 04:35:00|6436.9|6435.1|6441.5|6439.7|6441.8|6440|6436.5|6434.7|193
1651639200000|2022-05-04 04:40:00|6441.6|6439.8|6440.6|6438.8|6441.6|6439.8|6440.1|6438.3|121
1651639500000|2022-05-04 04:45:00|6440.5|6438.7|6440.7|6438.9|6441.6|6439.8|6439.9|6438.1|103
1651639800000|2022-05-04 04:50:00|6440.8|6439|6437.6|6435.8|6441|6439.2|6437.4|6435.6|112
1651640100000|2022-05-04 04:55:00|6437.8|6436|6435|6433.2|6438.1|6436.3|6434.9|6433.1|179
1651640400000|2022-05-04 05:00:00|6434.7|6432.9|6429.5|6427.7|6434.9|6433.1|6427.7|6425.9|230
1651640700000|2022-05-04 05:05:00|6429.4|6427.6|6432.9|6431.1|6433.3|6431.1|6429|6427.2|248
1651641000000|2022-05-04 05:10:00|6432.5|6430.7|6432.3|6430.5|6433.8|6432|6430.6|6428.8|207
1651641300000|2022-05-04 05:15:00|6431.8|6430|6430.9|6429.1|6432|6430.2|6429.6|6427.8|184
1651641600000|2022-05-04 05:20:00|6431|6429.2|6430.4|6428.6|6431.9|6430.1|6429|6427.2|185
1651641900000|2022-05-04 05:25:00|6430.3|6428.5|6430.8|6429|6431.8|6430|6429.9|6428.1|221
1651642200000|2022-05-04 05:30:00|6430.9|6429.1|6430.3|6428.5|6431.5|6429.7|6429.7|6427.9|216
1651642500000|2022-05-04 05:35:00|6430.2|6428.4|6429.4|6427.6|6430.4|6428.6|6427.9|6426.1|221
1651642800000|2022-05-04 05:40:00|6429.3|6427.5|6430.4|6428.6|6430.8|6429|6427.7|6425.9|216
1651643100000|2022-05-04 05:45:00|6430.5|6428.7|6430.1|6428.3|6430.9|6429.1|6429.7|6427.9|259
1651643400000|2022-05-04 05:50:00|6430.3|6428.5|6429.2|6427.4|6430.4|6428.6|6427.7|6425.9|261
1651643700000|2022-05-04 05:55:00|6429.1|6427.3|6430.6|6428.8|6432.7|6430.9|6428.6|6426.8|325
1651644000000|2022-05-04 06:00:00|6430.7|6428.9|6428.8|6427|6432|6430.2|6426.2|6424.4|422
1651644300000|2022-05-04 06:05:00|6428.7|6426.9|6434.6|6432.8|6434.7|6432.9|6427.9|6426.1|375
1651644600000|2022-05-04 06:10:00|6434.7|6432.9|6436.1|6434.3|6437.5|6435.7|6433.3|6431.5|360
1651644900000|2022-05-04 06:15:00|6436|6434.2|6439.9|6438.1|6440.1|6438.3|6435|6433.2|347
1651645200000|2022-05-04 06:20:00|6440|6438.2|6436.3|6434.5|6440|6438.2|6435.9|6434.1|365
1651645500000|2022-05-04 06:25:00|6436.4|6434.6|6430.9|6429.1|6437.4|6435.6|6430.8|6428.8|417
1651645800000|2022-05-04 06:30:00|6430.8|6429|6433|6430|6433.5|6431.7|6430.8|6429|310
1651646100000|2022-05-04 06:35:00|6432.4|6430.6|6434|6432.2|6435|6432.9|6430.9|6429.1|250
1651646400000|2022-05-04 06:40:00|6434.1|6432.3|6434|6432.2|6435.7|6433.9|6433|6431|263
1651646700000|2022-05-04 06:45:00|6434.1|6432.3|6431.4|6429.6|6435.4|6433.2|6430.8|6429|340
1651647000000|2022-05-04 06:50:00|6431.3|6429.5|6432.3|6430.5|6435|6433.2|6430.7|6428.9|285
1651647300000|2022-05-04 06:55:00|6432.7|6430.9|6434.6|6432.8|6435.1|6433.3|6431.6|6429.8|295
1651647600000|2022-05-04 07:00:00|6434.7|6432.9|6433.5|6431.7|6435.5|6433.7|6431.2|6429.4|402
1651647900000|2022-05-04 07:05:00|6433.4|6431.6|6430.6|6428.8|6433.6|6431.8|6429.5|6427.7|416
1651648200000|2022-05-04 07:10:00|6430.7|6428.9|6428.5|6426.7|6431|6429.2|6426.8|6425|372
1651648500000|2022-05-04 07:15:00|6428.3|6426.5|6426.5|6424.7|6428.5|6426.7|6423.9|6422.1|429
1651648800000|2022-05-04 07:20:00|6426.6|6424.8|6429.1|6427.3|6430.4|6428.6|6425.6|6423.8|408
1651649100000|2022-05-04 07:25:00|6429|6427.2|6429.6|6427.8|6429.7|6427.9|6427.1|6425.3|377
1651649400000|2022-05-04 07:30:00|6429.5|6427.7|6434.3|6432.5|6434.4|6432.6|6428.8|6427|317
1651649700000|2022-05-04 07:35:00|6434.2|6432.4|6436.6|6434.8|6437.3|6435.5|6431.4|6429.6|352
1651650000000|2022-05-04 07:40:00|6436.5|6434.7|6438|6436.2|6439|6437.2|6436|6433.5|311
1651650300000|2022-05-04 07:45:00|6437.9|6436.1|6439|6437.2|6439.7|6437.9|6437.4|6435.6|254
1651650600000|2022-05-04 07:50:00|6438.9|6437.1|6440|6438.2|6441.2|6439.4|6438.6|6436.8|267
1651650900000|2022-05-04 07:55:00|6440.1|6438.3|6442.7|6440.9|6443.1|6441.3|6437.9|6436.1|291
1651651200000|2022-05-04 08:00:00|6442.5|6440.7|6443.9|6442.1|6444.3|6442.5|6441.2|6439.4|247
1651651500000|2022-05-04 08:05:00|6444|6442.2|6447.6|6445.8|6448|6446.2|6442.6|6440.8|326
1651651800000|2022-05-04 08:10:00|6447.5|6445.7|6447.4|6445.6|6447.9|6446.1|6445|6443.2|308
1651652100000|2022-05-04 08:15:00|6447.5|6445.7|6446.7|6444.9|6448.1|6446.3|6445.7|6443.9|273
1651652400000|2022-05-04 08:20:00|6446.8|6445|6449.9|6448.1|6450.3|6448.5|6446.1|6444.3|255
1651652700000|2022-05-04 08:25:00|6450|6448.2|6452|6450.2|6452.5|6450.7|6449.5|6447.7|232
1651653000000|2022-05-04 08:30:00|6452.1|6450.3|6452|6450.2|6454.1|6452.3|6450.3|6448.5|291
1651653300000|2022-05-04 08:35:00|6451.9|6450.1|6452.5|6450.7|6453.4|6451.6|6450.8|6449|258
1651653600000|2022-05-04 08:40:00|6452.6|6450.8|6451.3|6449.5|6452.8|6451|6450|6448.2|240
1651653900000|2022-05-04 08:45:00|6451|6449.2|6454.6|6452.8|6455.9|6454.1|6450.9|6449.1|273
1651654200000|2022-05-04 08:50:00|6454.5|6452.7|6453.4|6451.6|6454.5|6452.7|6452.3|6450.4|248
1651654500000|2022-05-04 08:55:00|6453.3|6451.5|6451.8|6450|6453.9|6452.1|6451.6|6449.8|216
1651654800000|2022-05-04 09:00:00|6451.7|6449.9|6447.8|6446|6451.8|6450|6447.6|6445.8|274
1651655100000|2022-05-04 09:05:00|6447.7|6445.9|6446.3|6444.5|6449.9|6448.1|6446.1|6444.3|222
1651655400000|2022-05-04 09:10:00|6446.4|6444.6|6448.3|6446.5|6448.7|6446.9|6446|6444|172
1651655700000|2022-05-04 09:15:00|6448.2|6446.4|6449.3|6447.5|6449.6|6447.8|6447.5|6445.7|192
1651656000000|2022-05-04 09:20:00|6449.2|6447.4|6449.8|6448|6449.9|6448.1|6448.1|6446.3|190
1651656300000|2022-05-04 09:25:00|6449.7|6447.9|6450|6448.2|6450.5|6448.3|6447.6|6445.8|258
1651656600000|2022-05-04 09:30:00|6450.1|6448.3|6449.5|6447.7|6451.5|6449.7|6449|6447.2|250
1651656900000|2022-05-04 09:35:00|6449.4|6447.6|6449|6447.2|6450|6448.2|6448|6446.2|192
1651657200000|2022-05-04 09:40:00|6448.9|6447.1|6447.7|6445.9|6449.2|6447.4|6446.8|6445|215
1651657500000|2022-05-04 09:45:00|6447.9|6446.1|6445.7|6443.9|6448.5|6446.4|6445.2|6443.4|251
1651657800000|2022-05-04 09:50:00|6445.8|6444|6450.6|6448.8|6450.7|6448.9|6445.4|6443.5|212
1651658100000|2022-05-04 09:55:00|6450.7|6448.9|6451.2|6449.4|6452|6450.2|6450.2|6448.4|221
1651658400000|2022-05-04 10:00:00|6451.3|6449.5|6449.6|6447.8|6453|6451.2|6448.1|6446|261
1651658700000|2022-05-04 10:05:00|6449.7|6447.9|6450.2|6448.4|6451.1|6449.3|6448|6446.1|245
1651659000000|2022-05-04 10:10:00|6450.3|6448.5|6451|6449.2|6454.7|6452.6|6450.3|6448.5|278
1651659300000|2022-05-04 10:15:00|6451.1|6449.3|6452.4|6450.6|6452.8|6451|6450.4|6448.6|222
1651659600000|2022-05-04 10:20:00|6452.5|6450.7|6453.1|6451.3|6454.5|6452.7|6452.4|6450.6|181
1651659900000|2022-05-04 10:25:00|6453|6451.2|6455.1|6453.3|6455.9|6454.1|6453|6451.2|216
1651660200000|2022-05-04 10:30:00|6455.2|6453.4|6455.5|6453.7|6456.5|6454.7|6453.7|6451.9|231
1651660500000|2022-05-04 10:35:00|6455.6|6453.8|6458.4|6456.6|6458.7|6456.9|6455.2|6453.4|259
1651660800000|2022-05-04 10:40:00|6458.3|6456.5|6459.2|6457.4|6459.8|6458|6457.8|6456|185
1651661100000|2022-05-04 10:45:00|6459.1|6457.3|6462.1|6460.3|6463.1|6461.3|6457.7|6455.9|201
1651661400000|2022-05-04 10:50:00|6462.2|6460.4|6458.9|6457.1|6462.8|6461|6458.2|6456.4|206
1651661700000|2022-05-04 10:55:00|6458.8|6457|6457.4|6455.6|6459.7|6457.9|6457.2|6455|240
1651662000000|2022-05-04 11:00:00|6457.3|6455.5|6456.3|6454.5|6458|6456.2|6455.9|6454.1|200
1651662300000|2022-05-04 11:05:00|6456.2|6454.4|6453.7|6451.9|6456.4|6454.6|6453.2|6451.4|195
1651662600000|2022-05-04 11:10:00|6453.6|6451.8|6454.5|6452.7|6455.6|6453.8|6453.2|6451.4|214
1651662900000|2022-05-04 11:15:00|6454.4|6452.6|6456.3|6454.5|6457.9|6456.1|6454.4|6452.6|195
1651663200000|2022-05-04 11:20:00|6456.4|6454.6|6458.2|6456.4|6458.3|6456.5|6456.3|6454.5|212
1651663500000|2022-05-04 11:25:00|6458.1|6456.3|6458.5|6456.7|6458.8|6457|6456.7|6454.9|167
1651663800000|2022-05-04 11:30:00|6458.6|6456.8|6458.5|6456.7|6459.5|6457.5|6457.2|6455.4|203
1651664100000|2022-05-04 11:35:00|6458.6|6456.8|6457.8|6456|6459.1|6457.3|6457.2|6454.8|204
1651664400000|2022-05-04 11:40:00|6457.9|6456.1|6459.4|6457.6|6459.5|6457.7|6457.4|6455.6|195
1651664700000|2022-05-04 11:45:00|6459.3|6457.5|6456.8|6455|6459.4|6457.6|6455.8|6454|194
1651665000000|2022-05-04 11:50:00|6456.9|6455.1|6457.8|6456|6459.2|6457.4|6456.4|6454.6|243
1651665300000|2022-05-04 11:55:00|6458|6456.2|6458.4|6456.6|6458.5|6456.7|6457|6455.2|260
1651665600000|2022-05-04 12:00:00|6458|6456.2|6456.5|6454.7|6458.9|6457.1|6454.6|6452.8|285
1651665900000|2022-05-04 12:05:00|6456.6|6454.8|6453|6451.2|6457|6454.8|6452.6|6450.8|258
1651666200000|2022-05-04 12:10:00|6452.8|6451|6445.2|6441.2|6452.9|6451.1|6445.2|6441.2|226
1651666500000|2022-05-04 12:15:00|6449|6445|6448.4|6446.6|6450.6|6447.4|6444.6|6440.6|356
1651666800000|2022-05-04 12:20:00|6448.5|6446.7|6444.9|6443.1|6449.4|6447|6443.8|6442|400
1651667100000|2022-05-04 12:25:00|6445|6443.2|6447.3|6444.3|6447.3|6444.8|6442.6|6440.8|341
1651667400000|2022-05-04 12:30:00|6447.2|6444.2|6449.7|6447.9|6453.3|6451.5|6446.9|6444.2|399
1651667700000|2022-05-04 12:35:00|6449.8|6448|6457.7|6455.9|6457.8|6456|6448.1|6446.3|377
1651668000000|2022-05-04 12:40:00|6457.8|6456|6460.8|6459|6461|6459.2|6456.2|6454.4|408
1651668300000|2022-05-04 12:45:00|6460.6|6458.8|6457.7|6455.9|6461.2|6459.4|6456.7|6454.9|308
1651668600000|2022-05-04 12:50:00|6457.8|6456|6460.4|6458.6|6460.7|6458.9|6457.4|6455.6|388
1651668900000|2022-05-04 12:55:00|6460.5|6458.7|6457.5|6455.7|6460.8|6459|6457.1|6455.3|393
1651669200000|2022-05-04 13:00:00|6457.4|6455.6|6456.7|6454.9|6458.8|6457|6456.3|6454.5|401
1651669500000|2022-05-04 13:05:00|6456.8|6455|6457.8|6456|6458.4|6456.6|6455|6453.2|345
1651669800000|2022-05-04 13:10:00|6457.9|6456.1|6457.3|6455.5|6458.2|6456.4|6454.8|6453|360
1651670100000|2022-05-04 13:15:00|6456.7|6454.9|6455.3|6453.5|6457.7|6455.9|6454.7|6452.9|251
1651670400000|2022-05-04 13:20:00|6455.2|6453.4|6452.9|6451.1|6455.7|6453.9|6452.6|6450.8|252
1651670700000|2022-05-04 13:25:00|6452.8|6451|6451.2|6449.4|6453.8|6452|6450.6|6448.8|301
1651671000000|2022-05-04 13:30:00|6451|6449.2|6446|6444.2|6451|6449.2|6445.1|6443.3|410
1651671300000|2022-05-04 13:35:00|6446.1|6444.3|6442.7|6440.9|6446.3|6444.5|6441.2|6439.4|478
1651671600000|2022-05-04 13:40:00|6442|6440.2|6445|6442|6446|6444.2|6439|6437.2|456
1651671900000|2022-05-04 13:45:00|6444.7|6441.7|6444.4|6442.6|6448.2|6445.7|6443.9|6441.6|508
1651672200000|2022-05-04 13:50:00|6444.3|6442.5|6441.8|6440|6444.3|6442.5|6439.2|6437.4|433
1651672500000|2022-05-04 13:55:00|6441.6|6439.8|6439|6435|6443.2|6441.4|6437.2|6434.2|356
1651672800000|2022-05-04 14:00:00|6438.9|6434.9|6432.5|6430.7|6439.5|6437.2|6431.5|6429.7|509
1651673100000|2022-05-04 14:05:00|6432.4|6430.6|6430.8|6429|6432.5|6430.7|6427.3|6425.5|448
1651673400000|2022-05-04 14:10:00|6430.5|6428.7|6425.2|6423.4|6431.5|6429.7|6425.1|6423.3|398
1651673700000|2022-05-04 14:15:00|6425|6423.2|6426.8|6425|6429.3|6427.5|6423.1|6421.3|460
1651674000000|2022-05-04 14:20:00|6426.7|6424.9|6431.8|6430|6433.9|6432.1|6426.4|6424.6|423
1651674300000|2022-05-04 14:25:00|6431.7|6429.9|6434.3|6432.5|6435.2|6433.4|6429.8|6428|435
1651674600000|2022-05-04 14:30:00|6434.2|6432.4|6429.3|6427.5|6434.4|6432.6|6427.7|6425.9|400
1651674900000|2022-05-04 14:35:00|6429.4|6427.6|6434.8|6433|6435.4|6433.6|6429.3|6427.5|402
1651675200000|2022-05-04 14:40:00|6434.9|6433.1|6435.6|6433.8|6437.4|6435.6|6433.9|6432.1|397
1651675500000|2022-05-04 14:45:00|6435.5|6433.7|6437.3|6435.5|6437.5|6435.7|6433.6|6431.8|416
1651675800000|2022-05-04 14:50:00|6436.8|6435|6435|6433.2|6439|6437.2|6435|6433.2|435
1651676100000|2022-05-04 14:55:00|6435.1|6433.3|6435.3|6433.5|6439.1|6437.3|6435|6433.2|372
1651676400000|2022-05-04 15:00:00|6435.4|6433.6|6440.9|6439.1|6441|6439.2|6435|6433.2|400
1651676700000|2022-05-04 15:05:00|6441|6439.2|6447.1|6445.3|6447.7|6445.9|6440.2|6438.4|457
1651677000000|2022-05-04 15:10:00|6447|6445.2|6446.6|6444.8|6447.8|6445.4|6444.4|6442.6|357
1651677300000|2022-05-04 15:15:00|6446.5|6444.7|6448.8|6447|6450.8|6449|6446.2|6444.4|408
1651677600000|2022-05-04 15:20:00|6448.7|6446.9|6452.1|6450.3|6452.2|6450.4|6448.7|6446.9|409
1651677900000|2022-05-04 15:25:00|6452.2|6450.4|6450.4|6448.6|6453.1|6451.3|6448.4|6446.6|357
1651678200000|2022-05-04 15:30:00|6450.3|6448.5|6448.4|6446.6|6450.3|6448.5|6447.5|6445.7|300
1651678500000|2022-05-04 15:35:00|6448.5|6446.7|6446.7|6444.9|6448.6|6446.8|6445.3|6443.5|332
1651678800000|2022-05-04 15:40:00|6446.6|6444.8|6447.8|6446|6447.9|6446.1|6445.8|6444|310
1651679100000|2022-05-04 15:45:00|6448|6446.2|6449.1|6447.3|6449.3|6447.5|6446.4|6444.6|377
1651679400000|2022-05-04 15:50:00|6449|6447.2|6451.2|6449.4|6451.2|6449.4|6447.1|6445.3|382
1651679700000|2022-05-04 15:55:00|6451.3|6449.5|6448|6446.2|6451.3|6449.5|6446.5|6444.7|329
1651680000000|2022-05-04 16:00:00|6448.1|6446.3|6444.5|6442.7|6448.4|6446.6|6443.9|6442.1|362
1651680300000|2022-05-04 16:05:00|6444.6|6442.8|6449.2|6447.4|6449.9|6448.1|6444.5|6442.7|359
1651680600000|2022-05-04 16:10:00|6449|6447.2|6449.4|6447.6|6450.5|6448.7|6448.1|6446.3|323
1651680900000|2022-05-04 16:15:00|6449.5|6447.7|6451|6449.2|6451.5|6449.7|6446.5|6444.7|364
1651681200000|2022-05-04 16:20:00|6451.2|6449.4|6450.5|6448.7|6452.8|6451|6450.3|6448.5|325
1651681500000|2022-05-04 16:25:00|6450.6|6448.8|6451.5|6449.7|6452.2|6450.4|6449.5|6447.7|364
1651681800000|2022-05-04 16:30:00|6451.6|6449.8|6449.3|6447.5|6452.2|6450.4|6448.8|6447|258
1651682100000|2022-05-04 16:35:00|6449.4|6447.6|6449.9|6448.1|6451.1|6449.3|6448.6|6446.8|258
1651682400000|2022-05-04 16:40:00|6450|6448.2|6449.7|6447.9|6451.6|6449.8|6449.3|6447.5|281
1651682700000|2022-05-04 16:45:00|6449.8|6448|6449.7|6447.9|6449.8|6448|6447.8|6446|276
1651683000000|2022-05-04 16:50:00|6449.8|6448|6451.4|6449.6|6451.4|6449.6|6449|6447.2|258
1651683300000|2022-05-04 16:55:00|6451.3|6449.5|6452.8|6451|6452.9|6451.1|6449.6|6447.8|292
1651683600000|2022-05-04 17:00:00|6452.9|6451.1|6454.9|6453.1|6455.5|6453.7|6452.2|6450.4|346
1651683900000|2022-05-04 17:05:00|6455.1|6453.3|6452.6|6450.8|6455.9|6454.1|6452.2|6450.4|289
1651684200000|2022-05-04 17:10:00|6452.7|6450.9|6448.1|6446.3|6452.7|6450.9|6447.3|6445.1|340
1651684500000|2022-05-04 17:15:00|6448.2|6446.4|6450.3|6448.5|6451.3|6449.3|6447.7|6445.9|290
1651684800000|2022-05-04 17:20:00|6450.4|6448.6|6450|6448.2|6451|6449.2|6448.7|6446.9|274
1651685100000|2022-05-04 17:25:00|6450.4|6448.6|6449.3|6447.5|6450.7|6448.9|6447.7|6445.9|292
1651685400000|2022-05-04 17:30:00|6449.4|6447.6|6450.4|6448.6|6450.5|6448.7|6447.4|6445.6|335
1651685700000|2022-05-04 17:35:00|6450.5|6448.7|6448|6446.2|6450.6|6448.8|6446.9|6445.1|299
1651686000000|2022-05-04 17:40:00|6447.9|6446.1|6448.6|6446.8|6449.4|6447.6|6447.3|6445.5|286
1651686300000|2022-05-04 17:45:00|6448.5|6446.7|6445.9|6444.1|6449.1|6446.9|6445.8|6443.9|331
1651686600000|2022-05-04 17:50:00|6445.7|6443.9|6450.9|6447.9|6451|6448.9|6444.6|6442.2|287
1651686900000|2022-05-04 17:55:00|6450.2|6448.4|6452.5|6448.5|6454.6|6451.7|6441.7|6437.7|506
1651687200000|2022-05-04 18:00:00|6451.8|6448.1|6469.9|6466.9|6476.9|6473.9|6448.1|6445.1|739
1651687500000|2022-05-04 18:05:00|6469.8|6466.8|6465.2|6462.2|6477.7|6474.7|6459.9|6457|606
1651687800000|2022-05-04 18:10:00|6465.4|6462.4|6466.8|6463.8|6470.6|6468|6455.7|6452.7|869
1651688100000|2022-05-04 18:15:00|6466.9|6463.9|6463.1|6460.1|6469.7|6467.9|6460.4|6457.5|811
1651688400000|2022-05-04 18:20:00|6463|6460|6463.7|6461.9|6466|6463.6|6456|6453.6|838
1651688700000|2022-05-04 18:25:00|6463.9|6462.1|6471.1|6468.1|6473.9|6470.9|6460.6|6458.7|777
1651689000000|2022-05-04 18:30:00|6470.4|6467.4|6433.4|6430.4|6473.7|6470.7|6433.4|6430.4|999
1651689300000|2022-05-04 18:35:00|6433.9|6430.9|6457.4|6454.4|6462.7|6459.7|6427.2|6424.2|1063
1651689600000|2022-05-04 18:40:00|6456.9|6453.9|6497|6494|6501.8|6498.2|6452.4|6449.4|1066
1651689900000|2022-05-04 18:45:00|6496.4|6493.4|6510.8|6507.8|6523.5|6520.5|6485.8|6482.5|1020
1651690200000|2022-05-04 18:50:00|6511.4|6508.4|6530.1|6527.1|6530.1|6527.1|6511.3|6508.3|943
1651690500000|2022-05-04 18:55:00|6529.8|6526.8|6515.7|6512.7|6534.7|6531.7|6513.1|6509.2|947
1651690800000|2022-05-04 19:00:00|6515.9|6512.9|6508.9|6505.9|6526.3|6523.3|6498.4|6494.4|860
1651691100000|2022-05-04 19:05:00|6509.8|6506.8|6516.5|6513.5|6525.8|6522.8|6503.5|6501|874
1651691400000|2022-05-04 19:10:00|6516.9|6513.9|6514.5|6511.5|6524.9|6521.5|6512.8|6509.8|855
1651691700000|2022-05-04 19:15:00|6514.7|6511.7|6506.7|6503.7|6516.7|6513.7|6505.1|6502.1|844
1651692000000|2022-05-04 19:20:00|6506.6|6503.6|6518.8|6515.8|6520.7|6517.7|6506.6|6503.6|763
1651692300000|2022-05-04 19:25:00|6517.8|6516|6526.5|6523.5|6527.2|6524.2|6515.1|6512.1|662
1651692600000|2022-05-04 19:30:00|6526.1|6523.1|6537.5|6534.5|6537.8|6534.8|6523.1|6520.1|625
1651692900000|2022-05-04 19:35:00|6537.9|6534.9|6534.6|6531.6|6541.3|6538.3|6530|6527|716
1651693200000|2022-05-04 19:40:00|6535.1|6532.1|6538.4|6535.4|6544.7|6541.7|6531.2|6528.2|760
1651693500000|2022-05-04 19:45:00|6538.2|6535.2|6556.5|6553.5|6556.9|6553.9|6535|6532.7|694
1651693800000|2022-05-04 19:50:00|6557|6554|6552.2|6549.2|6558|6555|6549.9|6546.9|710
1651694100000|2022-05-04 19:55:00|6551.6|6548.6|6548.5|6545.5|6552.4|6549.4|6545.4|6542.4|646
1651694400000|2022-05-04 20:00:00|6548.4|6545.4|6549.9|6546.9|6551.7|6549.1|6545.6|6542.6|526
1651694700000|2022-05-04 20:05:00|6549.4|6547.6|6552.9|6551.1|6554.2|6551.8|6549.3|6546.9|412
1651695000000|2022-05-04 20:10:00|6553|6551.2|6552.5|6549.5|6555.8|6553.2|6549.5|6546.9|378
1651695300000|2022-05-04 20:15:00|6552.4|6549.4|6557|6554|6557.2|6554.9|6551.2|6548.2|352
1651695600000|2022-05-04 20:20:00|6556.5|6554.7|6551.9|6548.9|6557.7|6555.3|6550.8|6548.5|288
1651695900000|2022-05-04 20:25:00|6552|6549|6550.3|6547.3|6552|6549.1|6549|6546.8|287
1651696200000|2022-05-04 20:30:00|6550.4|6547.4|6547.6|6544.6|6550.5|6548.4|6546.7|6544.3|189
1651696500000|2022-05-04 20:35:00|6547.7|6544.7|6546.5|6543.5|6547.8|6544.8|6545.8|6542.9|187
1651696800000|2022-05-04 20:40:00|6546.6|6543.6|6545.6|6542.6|6547.3|6544.9|6545.5|6542.5|168
1651697100000|2022-05-04 20:45:00|6545.9|6542.9|6545.1|6542.1|6545.9|6542.9|6543.7|6540.7|217
1651697400000|2022-05-04 20:50:00|6545|6542|6548.1|6545.1|6548.1|6545.1|6545|6542|161
1651697700000|2022-05-04 20:55:00|6548|6545|6547.1|6544.1|6548|6545|6543.9|6540.5|329
1651698000000|2022-05-04 21:00:00|6547.5|6544.5|6545.7|6541.7|6547.5|6544.5|6544.9|6540.9|62
1651698300000|2022-05-04 21:05:00|6545.3|6541.3|6549.2|6545.2|6551.5|6547.5|6534.3|6530.3|183
1651698600000|2022-05-04 21:10:00|6547.7|6543.7|6546.6|6542.6|6550.4|6546.4|6542.4|6538.4|329
1651698900000|2022-05-04 21:15:00|6546.5|6542.5|6545.6|6541.6|6548.9|6544.9|6544.2|6540.2|172
1651699200000|2022-05-04 21:20:00|6545.9|6541.9|6549.2|6545.2|6550.4|6546.4|6543.6|6539.6|206
1651699500000|2022-05-04 21:25:00|6549.1|6545.1|6549.9|6545.9|6550.7|6546.7|6547.7|6543.7|132
1651699800000|2022-05-04 21:30:00|6549.5|6545.5|6548.6|6544.6|6550.8|6546.8|6548|6544|181
1651700100000|2022-05-04 21:35:00|6548.5|6544.5|6545.3|6541.3|6549.5|6545.5|6545|6541|213
1651700400000|2022-05-04 21:40:00|6545.2|6541.2|6544.7|6540.7|6547|6543|6543.7|6539.7|209
1651700700000|2022-05-04 21:45:00|6544.6|6540.6|6544.6|6540.6|6545|6541|6543.3|6539.3|169
1651701000000|2022-05-04 21:50:00|6544.3|6540.3|6543.4|6539.4|6544.9|6540.9|6542.9|6538.9|118
1651701300000|2022-05-04 21:55:00|6543.3|6539.3|6548.4|6544.4|6548.5|6544.5|6543|6539|185
1651701600000|2022-05-04 22:00:00|6547.9|6543.9|6546.1|6542.6|6548.8|6544.8|6545.3|6541.6|407
1651701900000|2022-05-04 22:05:00|6546|6542.7|6545.4|6542.4|6546.4|6542.8|6544.2|6541.1|199
1651702200000|2022-05-04 22:10:00|6545.5|6542.5|6545.1|6542.1|6545.9|6542.9|6543.1|6539.8|207
1651702500000|2022-05-04 22:15:00|6545.2|6542.2|6548.5|6545.5|6548.8|6545.8|6544|6541|210
1651702800000|2022-05-04 22:20:00|6548.9|6545.9|6547|6544|6550.7|6547.6|6546.7|6543.7|247
1651703100000|2022-05-04 22:25:00|6547.1|6544.1|6547.1|6544.1|6547.8|6544.8|6545.7|6543.3|234
1651703400000|2022-05-04 22:30:00|6547.2|6544.2|6544.4|6541.4|6547.6|6544.6|6541.4|6538.7|287
1651703700000|2022-05-04 22:35:00|6544.5|6541.5|6541.8|6540|6544.5|6541.5|6540.5|6537.8|224
1651704000000|2022-05-04 22:40:00|6541.9|6540.1|6540.7|6537.7|6542.6|6540.1|6538.6|6535.6|188
1651704300000|2022-05-04 22:45:00|6540.6|6537.6|6537.2|6534.2|6542.1|6539.1|6536.1|6533.6|209
1651704600000|2022-05-04 22:50:00|6536.9|6533.9|6535.6|6533.8|6538.7|6536|6535.6|6533.2|176
1651704900000|2022-05-04 22:55:00|6535.8|6534|6533.4|6530.4|6537.6|6535|6532.9|6530.3|178
1651705200000|2022-05-04 23:00:00|6533.3|6530.3|6534.8|6533|6537.2|6534.8|6533.3|6530.3|276
1651705500000|2022-05-04 23:05:00|6534.9|6533.1|6535.8|6534|6537.2|6535.4|6534.3|6532|281
1651705800000|2022-05-04 23:10:00|6535.7|6533.9|6537.1|6535.3|6537.5|6535.7|6534.5|6532.7|191
1651706100000|2022-05-04 23:15:00|6537|6535.2|6538.3|6536.5|6538.7|6536.9|6533.5|6531.7|191
1651706400000|2022-05-04 23:20:00|6537.6|6535.8|6537.7|6535.9|6538.1|6536.3|6535.8|6533.4|175
1651706700000|2022-05-04 23:25:00|6537.6|6535.8|6540.3|6538.5|6540.7|6538.9|6537.6|6535.8|205
1651707000000|2022-05-04 23:30:00|6540.2|6538.4|6537.4|6535.6|6540.2|6538.4|6536.2|6534.4|177
1651707300000|2022-05-04 23:35:00|6537.3|6535.5|6537.3|6535.5|6538.6|6536.8|6537|6534.8|145
1651707600000|2022-05-04 23:40:00|6537.4|6535.6|6543.1|6541.3|6543.7|6541.9|6537.1|6535.3|212
1651707900000|2022-05-04 23:45:00|6543.2|6541.4|6546.3|6544.5|6546.4|6544.6|6543|6541.2|178
1651708200000|2022-05-04 23:50:00|6546.4|6544.6|6553|6550|6555.3|6552.3|6545.4|6543.6|302
1651708500000|2022-05-04 23:55:00|6553.1|6550.1|6549.7|6547.9|6554.3|6551.7|6549.5|6547.7|315
1651708800000|2022-05-05 00:00:00|6549.8|6548|6555.4|6553.6|6557.8|6556|6549.4|6547.6|443
1651709100000|2022-05-05 00:05:00|6555.3|6553.5|6545.2|6543.4|6555.8|6554|6544.5|6542.7|419
1651709400000|2022-05-05 00:10:00|6545.3|6543.5|6544.4|6542.6|6548.2|6546.4|6542.6|6540.8|358
1651709700000|2022-05-05 00:15:00|6544.5|6542.7|6549|6547.2|6549.4|6547.6|6544|6542.2|345
1651710000000|2022-05-05 00:20:00|6548.7|6546.9|6551.3|6549.5|6555.5|6553.1|6547.7|6545.9|357
1651710300000|2022-05-05 00:25:00|6551.4|6549.6|6544.6|6542.8|6552.4|6550.6|6544.2|6542.4|327
1651710600000|2022-05-05 00:30:00|6544.7|6542.9|6546.7|6544.9|6547|6545.2|6543.9|6542.1|304
1651710900000|2022-05-05 00:35:00|6546.9|6545.1|6541.5|6539.7|6547.2|6545.4|6540.4|6538.6|385
1651711200000|2022-05-05 00:40:00|6541.6|6539.8|6538.8|6537|6543.2|6540.9|6538.6|6536.8|344
1651711500000|2022-05-05 00:45:00|6538.9|6537.1|6540.9|6539.1|6541.8|6539.4|6536.8|6535|367
1651711800000|2022-05-05 00:50:00|6541|6539.2|6539.6|6536.6|6541.9|6540.1|6537.6|6535.8|306
1651712100000|2022-05-05 00:55:00|6539.7|6536.7|6542.6|6540.8|6543.1|6541.3|6538.8|6536.7|283
1651712400000|2022-05-05 01:00:00|6542.7|6540.9|6543.2|6540.2|6544|6542.2|6538.8|6537|430
1651712700000|2022-05-05 01:05:00|6542.6|6540.8|6545.2|6543.4|6547.4|6545.4|6542.4|6540.3|376
1651713000000|2022-05-05 01:10:00|6545.1|6543.3|6545.4|6543.6|6547.2|6545.3|6542.7|6540.9|412
1651713300000|2022-05-05 01:15:00|6545.5|6543.7|6550.3|6548.5|6551|6549.2|6544.7|6542.9|346
1651713600000|2022-05-05 01:20:00|6550|6548.2|6555.8|6554|6559|6556.6|6549.8|6548|533
1651713900000|2022-05-05 01:25:00|6555.9|6554.1|6557|6554|6557.8|6555.8|6553.4|6551.6|516
1651714200000|2022-05-05 01:30:00|6556.9|6553.9|6554.7|6552.9|6562.5|6560|6552.9|6550.4|524
1651714500000|2022-05-05 01:35:00|6554.6|6552.8|6550.8|6549|6556.8|6555|6550.8|6549|494
1651714800000|2022-05-05 01:40:00|6550.9|6549.1|6549.8|6548|6552.1|6550.1|6547.3|6545.3|478
1651715100000|2022-05-05 01:45:00|6550.3|6547.3|6547.7|6545.9|6550.4|6548.6|6545.7|6543.9|452
1651715400000|2022-05-05 01:50:00|6547.8|6546|6550.6|6548.8|6553|6551.2|6547.4|6545.6|362
1651715700000|2022-05-05 01:55:00|6550.5|6548.7|6559.7|6557.9|6559.7|6557.9|6550.5|6548.7|366
1651716000000|2022-05-05 02:00:00|6559.6|6557.8|6563|6561.2|6570.1|6567.7|6556.9|6555.1|519
1651716300000|2022-05-05 02:05:00|6562.9|6561.1|6559.7|6557.9|6563.5|6561.7|6559.2|6557.4|338
1651716600000|2022-05-05 02:10:00|6559.8|6558|6557.3|6555.5|6561.6|6559.8|6557|6555.2|317
1651716900000|2022-05-05 02:15:00|6557.2|6555.4|6561.7|6559.9|6563|6561.2|6557.2|6555.4|311
1651717200000|2022-05-05 02:20:00|6561.8|6560|6556.4|6554.6|6561.8|6560|6556|6554.2|306
1651717500000|2022-05-05 02:25:00|6556.5|6554.7|6557.6|6555.8|6559.4|6557.6|6555|6553.2|293
1651717800000|2022-05-05 02:30:00|6557.5|6555.7|6559.9|6558.1|6561.6|6559.8|6557.5|6555.7|306
1651718100000|2022-05-05 02:35:00|6560|6558.2|6560|6558.2|6561.2|6559.4|6558.3|6556.5|263
1651718400000|2022-05-05 02:40:00|6559.9|6558.1|6560.4|6558.6|6561.9|6560.1|6558.4|6556.6|300
1651718700000|2022-05-05 02:45:00|6560.3|6558.5|6556.8|6555|6561.5|6559.7|6556.6|6554.8|292
1651719000000|2022-05-05 02:50:00|6556.9|6555.1|6553.9|6552.1|6557.8|6556|6553.8|6552|240
1651719300000|2022-05-05 02:55:00|6554|6552.2|6549.4|6547.6|6554.3|6552.5|6549.3|6547.5|285
1651719600000|2022-05-05 03:00:00|6549.5|6547.7|6547.4|6545.6|6550.9|6549.1|6547.3|6545.5|273
1651719900000|2022-05-05 03:05:00|6547.5|6545.7|6546.8|6545|6548.5|6546.7|6544.8|6543|332
1651720200000|2022-05-05 03:10:00|6546.9|6545.1|6547.5|6545.7|6548.1|6546.3|6545.2|6543.4|299
1651720500000|2022-05-05 03:15:00|6547.4|6545.6|6550.2|6548.4|6551.2|6549.4|6547.3|6545.5|208
1651720800000|2022-05-05 03:20:00|6550.1|6548.3|6547.8|6546|6550.2|6548.4|6547.2|6545|228
1651721100000|2022-05-05 03:25:00|6547.9|6546.1|6545.5|6543.7|6548.2|6546.4|6544.7|6542.9|288
1651721400000|2022-05-05 03:30:00|6545.4|6543.6|6543.4|6541.6|6545.7|6543.9|6541.8|6540|250
1651721700000|2022-05-05 03:35:00|6543.5|6541.7|6544.4|6542.6|6544.5|6542.7|6542.5|6540.7|206
1651722000000|2022-05-05 03:40:00|6544.7|6542.9|6543.2|6541.4|6544.7|6542.9|6542.5|6540.7|202
1651722300000|2022-05-05 03:45:00|6543.1|6541.3|6544|6542.2|6544.1|6542.3|6542.2|6540.4|185
1651722600000|2022-05-05 03:50:00|6544.1|6542.3|6542.4|6540.6|6545.7|6543.9|6542.2|6540.4|258
1651722900000|2022-05-05 03:55:00|6542.5|6540.7|6545.7|6543.9|6545.8|6544|6542.4|6540.6|245
1651723200000|2022-05-05 04:00:00|6545.6|6543.8|6542.3|6540.5|6545.7|6543.9|6541.3|6538.9|262
1651723500000|2022-05-05 04:05:00|6542.2|6540.4|6542.8|6541|6543.1|6541.3|6540.6|6538.8|226
1651723800000|2022-05-05 04:10:00|6542.7|6540.9|6542|6540.2|6543.1|6541.3|6541.5|6539.7|159
1651724100000|2022-05-05 04:15:00|6541.9|6540.1|6540|6538.2|6544.4|6542.6|6539.3|6537.5|255
1651724400000|2022-05-05 04:20:00|6540.1|6538.3|6540.3|6538.5|6542.7|6540.9|6539.7|6537.9|180
1651724700000|2022-05-05 04:25:00|6540.2|6538.4|6539.1|6537.3|6540.7|6538.9|6537.6|6535.8|303
1651725000000|2022-05-05 04:30:00|6539|6537.2|6540.4|6538.6|6542|6540.2|6538.5|6536.7|233
1651725300000|2022-05-05 04:35:00|6540.3|6538.5|6539.4|6537.6|6542.1|6540.3|6539.3|6537.5|240
1651725600000|2022-05-05 04:40:00|6539.5|6537.7|6536|6534.2|6540.3|6538.5|6535.5|6533.7|265
1651725900000|2022-05-05 04:45:00|6535.9|6534.1|6539|6537.2|6539.2|6537.4|6535.9|6533.7|268
1651726200000|2022-05-05 04:50:00|6538.8|6537|6538.9|6537.1|6541.6|6539.8|6536.4|6534.6|270
1651726500000|2022-05-05 04:55:00|6539|6537.2|6539.2|6537.4|6540|6538.2|6538|6536.2|206
1651726800000|2022-05-05 05:00:00|6539.1|6537.3|6537.4|6535.6|6540.6|6538.8|6537.3|6535.5|295
1651727100000|2022-05-05 05:05:00|6537.3|6535.5|6531.4|6529.6|6537.4|6535.6|6530.2|6528.4|359
1651727400000|2022-05-05 05:10:00|6531.5|6529.7|6534.4|6532.6|6534.4|6532.6|6531|6529.2|303
1651727700000|2022-05-05 05:15:00|6534.5|6532.7|6535.4|6533.6|6537.6|6535.8|6534.1|6532.3|290
1651728000000|2022-05-05 05:20:00|6534.7|6532.9|6538.1|6536.3|6538.3|6536.5|6533.7|6531.5|304
1651728300000|2022-05-05 05:25:00|6538.2|6536.4|6535.2|6533.4|6538.2|6536.4|6534.6|6532.8|328
1651728600000|2022-05-05 05:30:00|6535.1|6533.3|6536.6|6534.8|6538.7|6536.9|6535.1|6533.3|256
1651728900000|2022-05-05 05:35:00|6536.5|6534.7|6536.1|6534.3|6539|6537.2|6535.8|6534|278
1651729200000|2022-05-05 05:40:00|6536.2|6534.4|6536.6|6534.8|6536.8|6535|6533.8|6532|297
1651729500000|2022-05-05 05:45:00|6537.2|6535.4|6538|6536.2|6538.1|6536.3|6534.5|6532.7|327
1651729800000|2022-05-05 05:50:00|6538.4|6536.6|6537.2|6535.4|6538.4|6536.6|6534.2|6532.4|387
1651730100000|2022-05-05 05:55:00|6537.4|6535.6|6536.6|6534.8|6539|6537.2|6535.3|6533.5|335
1651730400000|2022-05-05 06:00:00|6536.5|6534.7|6538.6|6536.8|6538.6|6536.8|6534.1|6532.3|459
1651730700000|2022-05-05 06:05:00|6538.5|6536.7|6537.3|6535.5|6540.6|6538.8|6536|6534.2|401
1651731000000|2022-05-05 06:10:00|6537.4|6535.6|6536.6|6534.8|6540.8|6539|6535.5|6533.7|381
1651731300000|2022-05-05 06:15:00|6536.5|6534.7|6544|6542.2|6544|6542.2|6536.4|6534.6|439
1651731600000|2022-05-05 06:20:00|6544.1|6542.3|6539.7|6537.9|6544.1|6542.3|6538.1|6536.2|452
1651731900000|2022-05-05 06:25:00|6539.6|6537.8|6529.5|6526.5|6539.8|6538|6528.8|6526.5|470
1651732200000|2022-05-05 06:30:00|6529.6|6526.6|6527.4|6524.4|6530.7|6528.4|6525.6|6523.1|452
1651732500000|2022-05-05 06:35:00|6527.7|6524.7|6527.4|6525.6|6529.5|6527.3|6524.5|6522.5|532
1651732800000|2022-05-05 06:40:00|6527.5|6525.7|6525.4|6522.4|6528.2|6526.4|6524|6521.5|429
1651733100000|2022-05-05 06:45:00|6524.8|6523|6522.5|6520.7|6528|6526.1|6522.5|6520.1|501
1651733400000|2022-05-05 06:50:00|6522.6|6520.8|6521.3|6519.5|6525.3|6522.9|6519.9|6518.1|425
1651733700000|2022-05-05 06:55:00|6521.4|6519.6|6515.8|6514|6524.1|6522.3|6515.4|6513.6|471
1651734000000|2022-05-05 07:00:00|6515.9|6514.1|6514.9|6513.1|6518.9|6517.1|6512|6510.1|556
1651734300000|2022-05-05 07:05:00|6515|6513.2|6509.4|6507.6|6515|6513.2|6508.4|6506.6|419
1651734600000|2022-05-05 07:10:00|6509.1|6507.3|6513.6|6511.8|6514.6|6512.7|6509|6506.9|443
1651734900000|2022-05-05 07:15:00|6513.7|6511.9|6514.1|6512.3|6515.2|6513.2|6510|6507.6|462
1651735200000|2022-05-05 07:20:00|6514.2|6512.4|6512.4|6510.6|6516.5|6514.7|6512.1|6510.1|421
1651735500000|2022-05-05 07:25:00|6512.5|6510.7|6510.8|6509|6513.3|6511.5|6509.2|6507.4|490
1651735800000|2022-05-05 07:30:00|6510.7|6508.9|6515.3|6513.5|6515.9|6514.1|6510.7|6508.9|413
1651736100000|2022-05-05 07:35:00|6515.4|6513.6|6508.2|6506.4|6515.8|6514|6507.1|6505.3|441
1651736400000|2022-05-05 07:40:00|6508.3|6506.5|6511.6|6509.8|6512.5|6510.7|6508.3|6506.5|409
1651736700000|2022-05-05 07:45:00|6511.9|6510.1|6515|6513.2|6515.7|6513.9|6509.8|6508|403
1651737000000|2022-05-05 07:50:00|6514.9|6513.1|6511.1|6509.3|6514.9|6513.1|6509.7|6507.9|464
1651737300000|2022-05-05 07:55:00|6511.2|6509.4|6519.3|6517.5|6520|6518.2|6511.1|6509.3|471
1651737600000|2022-05-05 08:00:00|6519.4|6517.6|6507.8|6506|6519.4|6517.6|6506.9|6505.1|468
1651737900000|2022-05-05 08:05:00|6507.7|6505.9|6504.6|6502.8|6509.1|6507.3|6504.5|6502.6|381
1651738200000|2022-05-05 08:10:00|6504.5|6502.7|6506.5|6504.7|6509.3|6507|6502.4|6500.6|399
1651738500000|2022-05-05 08:15:00|6506.6|6504.8|6503.7|6501.9|6512.9|6510.5|6503.2|6501|446
1651738800000|2022-05-05 08:20:00|6503.6|6501.8|6504.8|6503|6507.3|6504.9|6502.4|6500.1|354
1651739100000|2022-05-05 08:25:00|6505|6503.2|6505.6|6503.8|6506.8|6504.6|6504.2|6502|327
1651739400000|2022-05-05 08:30:00|6505.7|6503.9|6504.6|6502.8|6507.3|6505.5|6504.1|6502.3|353
1651739700000|2022-05-05 08:35:00|6504.7|6502.9|6506.1|6504.3|6509.2|6507.3|6504.6|6502.8|350
1651740000000|2022-05-05 08:40:00|6506.2|6504.4|6506.9|6505.1|6507.8|6506|6504|6502.2|363
1651740300000|2022-05-05 08:45:00|6506.8|6505|6512.2|6510.4|6514|6512.2|6506|6504.1|395
1651740600000|2022-05-05 08:50:00|6512.3|6510.5|6514.6|6512.8|6516.5|6514.2|6511|6509.1|410
1651740900000|2022-05-05 08:55:00|6514.5|6512.7|6516.7|6514.9|6517.3|6515.5|6514.3|6512|346
1651741200000|2022-05-05 09:00:00|6516.8|6515|6516.7|6514.9|6519|6517.2|6516.2|6514.4|379
1651741500000|2022-05-05 09:05:00|6516.6|6514.8|6515.3|6513.5|6517.3|6515.5|6514.7|6512.9|361
1651741800000|2022-05-05 09:10:00|6515|6513.2|6515.7|6513.9|6516.3|6514.5|6514.3|6512.5|328
1651742100000|2022-05-05 09:15:00|6515.9|6514.1|6517|6515.2|6518.4|6516.6|6515.6|6513.8|299
1651742400000|2022-05-05 09:20:00|6516.9|6515.1|6517.2|6515.4|6518.5|6516.7|6516.7|6514.9|317
1651742700000|2022-05-05 09:25:00|6517.3|6515.5|6518|6516.2|6519.3|6517.5|6516.7|6514.9|291
1651743000000|2022-05-05 09:30:00|6517.9|6516.1|6517.4|6515.6|6519.7|6517.9|6517.2|6515.4|243
1651743300000|2022-05-05 09:35:00|6517.5|6515.7|6512.9|6511.1|6517.6|6515.8|6512.8|6511|280
1651743600000|2022-05-05 09:40:00|6512.8|6511|6516.6|6514.8|6517.1|6515.3|6512.8|6511|310
1651743900000|2022-05-05 09:45:00|6516.7|6514.9|6512.1|6510.3|6516.7|6514.9|6511.3|6509.5|366
1651744200000|2022-05-05 09:50:00|6512.2|6510.4|6513.9|6512.1|6515.1|6513.3|6512|6510.2|395
1651744500000|2022-05-05 09:55:00|6514|6512.2|6515.3|6513.5|6515.3|6513.5|6513.5|6511.7|278
1651744800000|2022-05-05 10:00:00|6515.2|6513.4|6519.1|6517.3|6520.1|6517.9|6514.6|6512.8|367
1651745100000|2022-05-05 10:05:00|6519.2|6517.4|6520.4|6518.6|6520.8|6519|6518.2|6516.4|321
1651745400000|2022-05-05 10:10:00|6520.5|6518.7|6519.7|6517.9|6520.6|6518.8|6517.1|6515.3|330
1651745700000|2022-05-05 10:15:00|6519.5|6517.7|6517.6|6515.8|6521.3|6519.5|6516.7|6514.9|307
1651746000000|2022-05-05 10:20:00|6517.5|6515.7|6515.4|6513.6|6517.5|6515.7|6514.7|6512.9|356
1651746300000|2022-05-05 10:25:00|6515.9|6514.1|6515.3|6513.5|6517|6515.2|6514.6|6512.8|262
1651746600000|2022-05-05 10:30:00|6515.2|6513.4|6511.9|6510.1|6515.9|6514.1|6511|6509.2|288
1651746900000|2022-05-05 10:35:00|6512.3|6510.5|6510.9|6509.1|6512.9|6511.1|6509.4|6507.6|269
1651747200000|2022-05-05 10:40:00|6510.8|6509|6509.4|6507.6|6511.8|6510|6507.3|6505.5|293
1651747500000|2022-05-05 10:45:00|6509.3|6507.5|6507.3|6505.5|6509.7|6507.9|6507.1|6505.3|253
1651747800000|2022-05-05 10:50:00|6507.4|6505.6|6506.6|6504.8|6509.2|6507.3|6505.9|6504.1|312
1651748100000|2022-05-05 10:55:00|6506.7|6504.9|6510.2|6507.2|6510.8|6508.2|6505.9|6504.1|360
1651748400000|2022-05-05 11:00:00|6510.3|6507.3|6502.9|6499.9|6514.6|6512.8|6502.2|6499.8|639
1651748700000|2022-05-05 11:05:00|6503|6500|6507.5|6504.5|6509.4|6507|6503|6500|626
1651749000000|2022-05-05 11:10:00|6507.6|6504.6|6502.8|6501|6508.9|6506.4|6502.8|6501|521
1651749300000|2022-05-05 11:15:00|6502.7|6500.9|6503.5|6501.7|6505.6|6503.8|6502.3|6500.5|408
1651749600000|2022-05-05 11:20:00|6503.7|6501.9|6500.5|6498.7|6505.9|6504.1|6500.5|6498.7|462
1651749900000|2022-05-05 11:25:00|6500.6|6498.8|6493.6|6491.8|6500.9|6499.1|6491.9|6490.1|499
1651750200000|2022-05-05 11:30:00|6493.5|6491.7|6493.5|6491.7|6496.1|6494.3|6492.3|6490|452
1651750500000|2022-05-05 11:35:00|6493.4|6491.6|6494.8|6493|6498.2|6496|6492|6490.2|433
1651750800000|2022-05-05 11:40:00|6494.3|6492.5|6491.9|6490.1|6495.2|6492.9|6490.9|6488.5|493
1651751100000|2022-05-05 11:45:00|6491.8|6490|6489.8|6488|6494.1|6492.3|6489.1|6487.3|491
1651751400000|2022-05-05 11:50:00|6489.9|6488.1|6483.3|6481.5|6492.3|6490.5|6483|6481.2|419
1651751700000|2022-05-05 11:55:00|6483.4|6481.6|6485|6483.2|6487|6485.2|6483.4|6481.5|467
1651752000000|2022-05-05 12:00:00|6484.9|6483.1|6488.1|6486.3|6488.3|6486.5|6482.8|6480.5|490
1651752300000|2022-05-05 12:05:00|6488.3|6486.5|6493.9|6492.1|6494|6492.2|6486.9|6485.1|475
1651752600000|2022-05-05 12:10:00|6493.8|6492|6495.5|6493.7|6497|6494.8|6491.9|6490.1|453
1651752900000|2022-05-05 12:15:00|6495.3|6493.5|6497.3|6495.5|6497.3|6495.5|6490.1|6488.3|385
1651753200000|2022-05-05 12:20:00|6497.7|6495.9|6490.5|6488.7|6499.3|6497.5|6490|6488.2|485
1651753500000|2022-05-05 12:25:00|6490.4|6488.6|6492.9|6488.9|6494.8|6492.8|6488.1|6486.3|421
1651753800000|2022-05-05 12:30:00|6493.1|6489.1|6489.9|6488.1|6496.7|6494.9|6489.5|6487.7|509
1651754100000|2022-05-05 12:35:00|6489.8|6488|6488.6|6486.8|6492.2|6490.4|6488.5|6486.7|514
1651754400000|2022-05-05 12:40:00|6488.4|6486.6|6481.3|6479.5|6489.7|6487.9|6481.2|6479.4|501
1651754700000|2022-05-05 12:45:00|6481.2|6479.4|6484.3|6482.5|6484.8|6483|6478.7|6476.9|540
1651755000000|2022-05-05 12:50:00|6483.9|6482.1|6483.3|6481.5|6485.2|6483.4|6481.6|6479.8|530
1651755300000|2022-05-05 12:55:00|6483.4|6481.6|6484.2|6482.4|6484.9|6483.1|6481.5|6479.7|483
1651755600000|2022-05-05 13:00:00|6483.7|6481.9|6476.6|6474.8|6483.8|6482|6474.9|6473.1|496
1651755900000|2022-05-05 13:05:00|6476.5|6474.7|6479.7|6477.9|6481.3|6479.5|6476.2|6474.4|477
1651756200000|2022-05-05 13:10:00|6479.6|6477.8|6482.4|6480.6|6483.5|6481.7|6479.6|6477.6|369
1651756500000|2022-05-05 13:15:00|6482.6|6480.8|6481.7|6479.9|6486.2|6484.4|6479.9|6478.1|472
1651756800000|2022-05-05 13:20:00|6481.8|6480|6482.2|6480.4|6483.3|6481.5|6479.2|6477.4|427
1651757100000|2022-05-05 13:25:00|6482.3|6480.5|6480.1|6478.3|6483.2|6481.4|6479.5|6477.7|429
1651757400000|2022-05-05 13:30:00|6480.2|6478.4|6471.9|6470.1|6480.6|6478.8|6471|6469.2|554
1651757700000|2022-05-05 13:35:00|6472|6470.2|6472.6|6470.8|6473.9|6472.1|6469.6|6467.8|481
1651758000000|2022-05-05 13:40:00|6472.5|6470.7|6472.1|6470.3|6478.9|6477.1|6471.4|6469.6|582
1651758300000|2022-05-05 13:45:00|6472.2|6470.4|6461.6|6459.8|6473.1|6471.3|6460.2|6458.4|604
1651758600000|2022-05-05 13:50:00|6461.7|6459.9|6462.1|6460.3|6466|6464.2|6459.8|6458|560
1651758900000|2022-05-05 13:55:00|6462.2|6460.4|6464.8|6463|6465.8|6464|6460.8|6459|541
1651759200000|2022-05-05 14:00:00|6464.9|6463.1|6454.3|6452.5|6465|6463.2|6453.8|6452|562
1651759500000|2022-05-05 14:05:00|6454.2|6452.4|6444.5|6442.7|6454.2|6452.4|6442.6|6440.8|581
1651759800000|2022-05-05 14:10:00|6444.6|6442.8|6445.1|6443.3|6447.7|6445.9|6437|6435.2|597
1651760100000|2022-05-05 14:15:00|6446.2|6444.4|6445.7|6442.7|6448.9|6446.2|6439.8|6437.8|665
1651760400000|2022-05-05 14:20:00|6445.6|6442.6|6440.7|6438.9|6446|6443|6436.8|6434.3|581
1651760700000|2022-05-05 14:25:00|6440.6|6438.8|6440|6438.2|6443.3|6441.5|6437|6435.2|536
1651761000000|2022-05-05 14:30:00|6439.8|6438|6440.9|6439.1|6444.1|6442.3|6439.4|6437.6|540
1651761300000|2022-05-05 14:35:00|6441.2|6439.4|6440.4|6438.6|6444.9|6443.1|6439.6|6437.8|515
1651761600000|2022-05-05 14:40:00|6440.3|6438.5|6437.9|6436.1|6443.8|6442|6434.7|6432.9|550
1651761900000|2022-05-05 14:45:00|6438|6436.2|6427.1|6425.3|6440.3|6438.4|6426.3|6423.9|653
1651762200000|2022-05-05 14:50:00|6426.8|6425|6439|6437.2|6440.1|6438.3|6426.5|6424.7|574
1651762500000|2022-05-05 14:55:00|6438.9|6437.1|6440.9|6439.1|6442.1|6440.3|6437.5|6435.7|534
1651762800000|2022-05-05 15:00:00|6441|6439.2|6429.8|6428|6441.1|6439.2|6428.2|6426.4|544
1651763100000|2022-05-05 15:05:00|6429.7|6427.9|6422.2|6420.4|6432|6429.9|6421|6418.8|531
1651763400000|2022-05-05 15:10:00|6422.3|6420.5|6428.8|6425.8|6428.8|6426|6419.3|6417.5|529
1651763700000|2022-05-05 15:15:00|6427.7|6425.9|6425.7|6423.9|6431.3|6429.5|6425.5|6423.2|532
1651764000000|2022-05-05 15:20:00|6425.8|6424|6419.4|6417.6|6426.9|6424.5|6419.2|6416.8|580
1651764300000|2022-05-05 15:25:00|6419.7|6417.9|6419.7|6417.9|6421.4|6419.4|6418.4|6416|453
1651764600000|2022-05-05 15:30:00|6419.5|6417.7|6423.1|6421.3|6426.7|6424.9|6418.6|6416.2|515
1651764900000|2022-05-05 15:35:00|6423|6421.2|6430.2|6428.4|6431.4|6429.5|6423|6421.2|530
1651765200000|2022-05-05 15:40:00|6430.4|6428.6|6431.1|6429.3|6434.5|6432.3|6429.4|6427.5|554
1651765500000|2022-05-05 15:45:00|6431.2|6429.4|6423.8|6422|6431.5|6429.7|6421.9|6419.9|537
1651765800000|2022-05-05 15:50:00|6423.9|6422.1|6409.6|6407.8|6424.8|6423|6408.9|6407|571
1651766100000|2022-05-05 15:55:00|6410.3|6407.3|6406.2|6404.4|6410.9|6408.7|6406.1|6404.3|538
1651766400000|2022-05-05 16:00:00|6406|6404.2|6403.1|6401.3|6408|6405.5|6402.3|6399.9|553
1651766700000|2022-05-05 16:05:00|6403.2|6401.4|6403.8|6402|6407|6405.2|6401.3|6398.3|513
1651767000000|2022-05-05 16:10:00|6403.7|6401.9|6401.8|6400|6405.8|6404|6398.9|6397.1|579
1651767300000|2022-05-05 16:15:00|6401.9|6400.1|6402|6400.2|6402.8|6400.7|6399|6397.2|591
1651767600000|2022-05-05 16:20:00|6402.1|6400.3|6399.4|6397.6|6402.9|6401.1|6398.8|6397|501
1651767900000|2022-05-05 16:25:00|6399.7|6397.9|6409.9|6408.1|6411|6408.9|6399.7|6397.9|506
1651768200000|2022-05-05 16:30:00|6409.7|6407.9|6413.8|6412|6416.8|6414.6|6408.4|6406.6|569
1651768500000|2022-05-05 16:35:00|6413.7|6411.9|6409|6407.2|6413.8|6412|6407.9|6405.5|572
1651768800000|2022-05-05 16:40:00|6409.1|6407.3|6407.9|6406.1|6410.7|6408.6|6406.9|6404.8|547
1651769100000|2022-05-05 16:45:00|6408|6406.2|6400.1|6398.3|6408.3|6406.5|6399.9|6398.1|561
1651769400000|2022-05-05 16:50:00|6400|6398.2|6405.6|6403.8|6407.9|6406.1|6399|6397.2|578
1651769700000|2022-05-05 16:55:00|6405.8|6404|6408.2|6406.4|6409.1|6407.3|6405.3|6403|511
1651770000000|2022-05-05 17:00:00|6408|6406.2|6423.2|6420.2|6424.1|6421.1|6407.9|6406.1|634
1651770300000|2022-05-05 17:05:00|6422.7|6420.9|6422.6|6419.6|6428|6425.5|6421.3|6419.1|607
1651770600000|2022-05-05 17:10:00|6422.8|6419.8|6411.7|6409.9|6423.1|6420.6|6410.9|6408.9|531
1651770900000|2022-05-05 17:15:00|6412.1|6410.3|6414.3|6412.5|6416|6414.2|6408.7|6406.3|489
1651771200000|2022-05-05 17:20:00|6414.4|6412.6|6409.8|6408|6414.4|6412.6|6408.7|6406.9|531
1651771500000|2022-05-05 17:25:00|6409.9|6408.1|6407.8|6406|6411.5|6409.7|6406.4|6404.6|537
1651771800000|2022-05-05 17:30:00|6407.7|6405.9|6406.7|6404.9|6407.7|6405.9|6401.6|6399.8|528
1651772100000|2022-05-05 17:35:00|6406.9|6405.1|6407.9|6406.1|6413.7|6411.8|6405.9|6403.8|606
1651772400000|2022-05-05 17:40:00|6408|6406.2|6408|6406.2|6412.3|6410.5|6406.7|6404.4|557
1651772700000|2022-05-05 17:45:00|6408.1|6406.3|6405.9|6404.1|6412.2|6410.4|6405.9|6403.5|430
1651773000000|2022-05-05 17:50:00|6406.1|6404.3|6402.7|6399.7|6406.4|6404.6|6399.1|6397.3|504
1651773300000|2022-05-05 17:55:00|6402.4|6400.6|6400.9|6399.1|6403|6400.7|6398.6|6396.1|540
1651773600000|2022-05-05 18:00:00|6400.7|6398.9|6396.1|6394.3|6401.6|6399.3|6394.3|6392.5|501
1651773900000|2022-05-05 18:05:00|6396.5|6394.7|6397|6395.2|6398.2|6396.4|6394.3|6392.4|484
1651774200000|2022-05-05 18:10:00|6397.1|6395.3|6401.6|6399.8|6402|6400.2|6396.1|6393.7|436
1651774500000|2022-05-05 18:15:00|6401.5|6399.7|6410|6408.2|6411.1|6408.7|6401.2|6399.4|538
1651774800000|2022-05-05 18:20:00|6409.9|6408.1|6407.5|6405.7|6415|6412.6|6405.9|6403.5|592
1651775100000|2022-05-05 18:25:00|6407.4|6405.6|6403.3|6401.5|6410|6407.6|6403.3|6400.9|596
1651775400000|2022-05-05 18:30:00|6403.4|6401.6|6402.9|6401.1|6407|6404.8|6400.9|6398.3|514
1651775700000|2022-05-05 18:35:00|6402.8|6401|6407.6|6405.8|6408|6406.2|6402.8|6400.8|458
1651776000000|2022-05-05 18:40:00|6408|6406.2|6409|6406|6410.6|6408.2|6406.3|6404|483
1651776300000|2022-05-05 18:45:00|6408.4|6406.6|6409.8|6406.8|6412.4|6410.1|6407.8|6405.4|433
1651776600000|2022-05-05 18:50:00|6409.7|6406.7|6412.4|6410.6|6416.8|6414.4|6408.9|6406.7|535
1651776900000|2022-05-05 18:55:00|6412.2|6410.4|6410.1|6407.1|6413.4|6411.3|6409.1|6406.5|520
1651777200000|2022-05-05 19:00:00|6410.3|6407.3|6407.4|6405.6|6411.9|6410.1|6407.1|6405.3|362
1651777500000|2022-05-05 19:05:00|6407.3|6405.5|6412.4|6410.6|6412.9|6411.1|6407.3|6405.5|307
1651777800000|2022-05-05 19:10:00|6412.3|6410.5|6407.8|6406|6412.8|6410.6|6407.5|6405.7|387
1651778100000|2022-05-05 19:15:00|6408|6406.2|6410.3|6408.5|6410.8|6409|6406.2|6404.4|347
1651778400000|2022-05-05 19:20:00|6410.4|6408.6|6413.6|6411.8|6414.6|6412.8|6409.5|6407.5|410
1651778700000|2022-05-05 19:25:00|6413.7|6411.9|6414.4|6412.6|6418.8|6416.3|6411.6|6409.2|495
1651779000000|2022-05-05 19:30:00|6415|6412|6420.4|6417.4|6421.2|6419.4|6411.7|6409.3|561
1651779300000|2022-05-05 19:35:00|6419.8|6418|6423.8|6422|6424.5|6422.1|6418.9|6416.9|659
1651779600000|2022-05-05 19:40:00|6424.3|6421.3|6427|6425.2|6427.4|6425.3|6422.9|6420.6|598
1651779900000|2022-05-05 19:45:00|6427.1|6425.3|6420.6|6418.8|6428.3|6426|6419|6416.6|582
1651780200000|2022-05-05 19:50:00|6421.5|6419.7|6427.4|6425.6|6432.4|6429.5|6421.5|6419.7|670
1651780500000|2022-05-05 19:55:00|6427.5|6425.7|6431.4|6429.6|6432.7|6430.3|6427.5|6425.3|591
1651780800000|2022-05-05 20:00:00|6431.3|6429.5|6428.7|6426.9|6431.9|6429.5|6426.8|6424.3|440
1651781100000|2022-05-05 20:05:00|6428.8|6427|6430.8|6429|6431.8|6429.5|6428.8|6426.6|342
1651781400000|2022-05-05 20:10:00|6430.4|6428.6|6429.3|6427.5|6433.7|6431.4|6429.1|6426.7|294
1651781700000|2022-05-05 20:15:00|6429.4|6427.6|6427.1|6424.1|6430.2|6428|6426.4|6424|200
1651782000000|2022-05-05 20:20:00|6426.5|6424.7|6427.4|6425.6|6428|6425.7|6424.8|6422.7|237
1651782300000|2022-05-05 20:25:00|6427.5|6425.7|6426.8|6425|6427.6|6425.7|6426.4|6424.3|192
1651782600000|2022-05-05 20:30:00|6426.6|6424.8|6423.6|6421.8|6426.6|6424.8|6423.2|6421.1|198
1651782900000|2022-05-05 20:35:00|6423.5|6421.7|6424|6421|6424.7|6422|6422.4|6420.6|151
1651783200000|2022-05-05 20:40:00|6423.9|6420.9|6425.5|6423.7|6426.1|6423.7|6423.2|6420.8|125
1651783500000|2022-05-05 20:45:00|6426.2|6423.2|6425.2|6422.2|6426.6|6423.8|6424.4|6421.9|186
1651783800000|2022-05-05 20:50:00|6425.3|6422.3|6426|6423|6426.3|6423.3|6423.5|6420.9|179
1651784100000|2022-05-05 20:55:00|6426.5|6423.5|6432.9|6428.9|6433.4|6429.4|6426|6422.2|316
1651784400000|2022-05-05 21:00:00|6431|6427|6425.2|6421.2|6437|6433|6425|6421|203
1651784700000|2022-05-05 21:05:00|6425.5|6421.5|6425.7|6421.7|6436.5|6432.5|6424.4|6420.4|250
1651785000000|2022-05-05 21:10:00|6425.6|6421.6|6425.8|6421.8|6426.5|6422.5|6424.8|6420.8|159
1651785300000|2022-05-05 21:15:00|6426.2|6422.2|6425.5|6421.5|6426.5|6422.5|6425.1|6421.1|111
1651785600000|2022-05-05 21:20:00|6425.6|6421.6|6425.4|6421.4|6425.9|6421.9|6425|6421|123
1651785900000|2022-05-05 21:25:00|6425.6|6421.6|6424|6420|6425.8|6421.8|6423.6|6419.6|92
1651786200000|2022-05-05 21:30:00|6424.3|6420.3|6425|6421|6425.6|6421.6|6423.9|6419.9|208
1651786500000|2022-05-05 21:35:00|6424.9|6420.9|6425.8|6421.8|6426|6422|6424.8|6420.8|91
1651786800000|2022-05-05 21:40:00|6425.9|6421.9|6425.7|6421.7|6426.3|6422.3|6424.8|6420.8|108
1651787100000|2022-05-05 21:45:00|6425.5|6421.5|6425.8|6421.8|6426.6|6422.6|6425.4|6421.4|118
1651787400000|2022-05-05 21:50:00|6426.1|6422.1|6427.8|6423.8|6429.1|6425.1|6425.2|6421.2|209
1651787700000|2022-05-05 21:55:00|6427.7|6423.7|6427.5|6423.5|6428.4|6424.4|6427.4|6423.4|107
1651788000000|2022-05-05 22:00:00|6427.9|6423.9|6428.2|6424.2|6428.8|6425.2|6424.9|6420.9|290
1651788300000|2022-05-05 22:05:00|6428.5|6424.5|6428.6|6425.6|6429.5|6426.2|6427.6|6423.8|271
1651788600000|2022-05-05 22:10:00|6428.7|6425.7|6425.1|6422.1|6429.8|6426.8|6424.5|6421.4|217
1651788900000|2022-05-05 22:15:00|6425.2|6422.2|6423.2|6420.2|6426.2|6423.1|6422.9|6419.8|199
1651789200000|2022-05-05 22:20:00|6423|6420|6422.9|6419.9|6424|6421|6419.7|6416.7|221
1651789500000|2022-05-05 22:25:00|6422.8|6419.8|6424|6421|6424.6|6421.6|6421.1|6418.1|178
1651789800000|2022-05-05 22:30:00|6424.1|6421.1|6427.5|6424.5|6427.7|6424.7|6423.7|6420.7|239
1651790100000|2022-05-05 22:35:00|6427.4|6424.4|6428.7|6425.7|6429.5|6427.1|6427.4|6424.4|169
1651790400000|2022-05-05 22:40:00|6428.9|6425.9|6428.2|6425.2|6429.3|6426.3|6428|6425|136
1651790700000|2022-05-05 22:45:00|6428.3|6425.3|6429.7|6426.7|6430.2|6427.6|6427.6|6424.6|148
1651791000000|2022-05-05 22:50:00|6429.8|6426.8|6429.2|6426.2|6430.2|6427.2|6428.3|6425.3|104
1651791300000|2022-05-05 22:55:00|6429.3|6426.3|6433.2|6430.2|6433.9|6431.5|6429.2|6426.2|138
1651791600000|2022-05-05 23:00:00|6434.2|6431.2|6430.6|6427.6|6434.2|6431.7|6429.4|6426.4|167
1651791900000|2022-05-05 23:05:00|6430.5|6427.5|6427.2|6424.2|6430.6|6427.6|6426.8|6423.9|279
1651792200000|2022-05-05 23:10:00|6427.3|6424.3|6429.6|6426.6|6430.1|6427.7|6426.8|6423.8|327
1651792500000|2022-05-05 23:15:00|6429.7|6426.7|6427.4|6424.4|6431|6428.3|6426.3|6423.9|265
1651792800000|2022-05-05 23:20:00|6427.6|6424.6|6429.3|6426.3|6429.5|6427.5|6426.4|6424.2|306
1651793100000|2022-05-05 23:25:00|6429.4|6426.4|6431.8|6428.8|6431.8|6429.6|6427.4|6425|251
1651793400000|2022-05-05 23:30:00|6431.7|6428.7|6430.7|6427.7|6432.8|6430.6|6429.5|6427.2|293
1651793700000|2022-05-05 23:35:00|6430.8|6427.8|6428.7|6426.9|6431|6428|6427.6|6425.5|289
1651794000000|2022-05-05 23:40:00|6428.6|6426.8|6431.2|6429.4|6433.3|6431.5|6428.4|6426|266
1651794300000|2022-05-05 23:45:00|6431.3|6429.5|6428.7|6426.9|6431.3|6429.5|6428.1|6425.8|247
1651794600000|2022-05-05 23:50:00|6428.6|6426.8|6433.7|6431.9|6435.2|6433.4|6428.6|6426.8|279
1651794900000|2022-05-05 23:55:00|6433.6|6431.8|6430.5|6428.7|6434|6432.2|6429.7|6427.4|297
1651795200000|2022-05-06 00:00:00|6430.7|6428.9|6432.3|6430.5|6434.3|6431.9|6429.6|6427.8|391
1651795500000|2022-05-06 00:05:00|6432.2|6430.4|6431.5|6429.7|6432.5|6430.7|6428.7|6426.9|362
1651795800000|2022-05-06 00:10:00|6431.6|6429.8|6430.2|6428.4|6432.9|6430.8|6429.3|6427|370
1651796100000|2022-05-06 00:15:00|6430.1|6428.3|6437.7|6434.7|6438.3|6435.9|6429.7|6427.7|386
1651796400000|2022-05-06 00:20:00|6437.3|6435.5|6442|6440.2|6443.3|6441.3|6437.1|6435.1|356
1651796700000|2022-05-06 00:25:00|6442.1|6440.3|6438.9|6437.1|6442.6|6440.3|6438.5|6435.8|319
1651797000000|2022-05-06 00:30:00|6439.6|6436.6|6433.7|6431.9|6439.7|6436.8|6431.6|6429.1|432
1651797300000|2022-05-06 00:35:00|6433.9|6432.1|6434.1|6432.3|6435.4|6433.1|6431.9|6430.1|327
1651797600000|2022-05-06 00:40:00|6434|6432.2|6437.4|6434.4|6438.4|6436.6|6434|6431.8|312
1651797900000|2022-05-06 00:45:00|6437.5|6434.5|6436|6433|6439.1|6437.3|6432.7|6430.1|500
1651798200000|2022-05-06 00:50:00|6436.1|6433.1|6436.3|6434.5|6438.9|6436.5|6433.3|6430.9|418
1651798500000|2022-05-06 00:55:00|6436.5|6434.7|6433.8|6432|6437.5|6435.3|6430.7|6428.9|416
1651798800000|2022-05-06 01:00:00|6433.9|6432.1|6429.7|6427.9|6435.6|6433.4|6427.5|6425.1|515
1651799100000|2022-05-06 01:05:00|6429.6|6427.8|6434.7|6432.9|6435.3|6433.5|6429.4|6427.1|390
1651799400000|2022-05-06 01:10:00|6434.6|6432.8|6431|6429.2|6435.3|6433.5|6430.6|6428.2|403
1651799700000|2022-05-06 01:15:00|6430.9|6429.1|6431.7|6429.9|6433.9|6431.6|6428.1|6426|496
1651800000000|2022-05-06 01:20:00|6431.8|6430|6419.9|6418.1|6432.2|6430|6417.5|6415.1|671
1651800300000|2022-05-06 01:25:00|6420.3|6417.3|6424.3|6421.3|6426.6|6424.4|6419.2|6416.7|606
1651800600000|2022-05-06 01:30:00|6424|6421|6415.9|6412.9|6427.9|6425.3|6414.8|6412|665
1651800900000|2022-05-06 01:35:00|6416.1|6413.1|6415.9|6412.9|6417.4|6415|6411.7|6409.1|537
1651801200000|2022-05-06 01:40:00|6416|6413|6413.3|6410.3|6416.7|6414.2|6411.9|6409.3|501
1651801500000|2022-05-06 01:45:00|6410.6|6408.8|6404|6402.2|6411.4|6409.2|6401.5|6399|640
1651801800000|2022-05-06 01:50:00|6404.3|6402.5|6415.1|6413.3|6416.8|6414.4|6404.3|6402.1|642
1651802100000|2022-05-06 01:55:00|6415.2|6413.4|6415.5|6413.7|6418|6415.7|6411.7|6409.2|593
1651802400000|2022-05-06 02:00:00|6415.7|6413.9|6418.7|6416.9|6420|6417.8|6414.2|6412.3|622
1651802700000|2022-05-06 02:05:00|6418.5|6416.7|6416.3|6414.5|6419|6416.7|6412.9|6410.9|532
1651803000000|2022-05-06 02:10:00|6416.4|6414.6|6420.1|6418.3|6420.6|6418.3|6415.3|6412.9|502
1651803300000|2022-05-06 02:15:00|6420.2|6418.4|6424|6422.2|6424.2|6422.4|6419.1|6417.3|390
1651803600000|2022-05-06 02:20:00|6423.9|6422.1|6422|6420.2|6424.4|6422.2|6421.1|6418.8|370
1651803900000|2022-05-06 02:25:00|6421.9|6420.1|6424.6|6422.8|6427.6|6425.8|6421.5|6419.5|380
1651804200000|2022-05-06 02:30:00|6424.7|6422.9|6424.6|6422.8|6427.4|6425.6|6421.7|6419.3|473
1651804500000|2022-05-06 02:35:00|6424.8|6423|6423.9|6422.1|6425.2|6423|6421.5|6419.3|407
1651804800000|2022-05-06 02:40:00|6423.8|6422|6424.4|6422.6|6425|6422.7|6420.9|6419.1|399
1651805100000|2022-05-06 02:45:00|6424.1|6422.3|6424.1|6422.3|6426.2|6424|6420.9|6418.4|427
1651805400000|2022-05-06 02:50:00|6423.9|6422.1|6430|6428.2|6430|6428.2|6423.9|6422.1|378
1651805700000|2022-05-06 02:55:00|6429.9|6428.1|6425.4|6423.6|6431.4|6429.6|6425.3|6423|372
1651806000000|2022-05-06 03:00:00|6425.8|6424|6425.7|6423.9|6428.4|6426|6424|6421.9|357
1651806300000|2022-05-06 03:05:00|6425.6|6423.8|6427.8|6426|6429.3|6427.2|6424.3|6421.9|336
1651806600000|2022-05-06 03:10:00|6427.7|6425.9|6426.4|6424.6|6429.5|6427.7|6426.4|6424.1|302
1651806900000|2022-05-06 03:15:00|6426.2|6424.4|6428.8|6427|6429.8|6428|6425.6|6423.8|309
1651807200000|2022-05-06 03:20:00|6428.7|6426.9|6430.6|6428.8|6430.9|6429.1|6427.3|6425.4|311
1651807500000|2022-05-06 03:25:00|6430.7|6428.9|6426.8|6425|6430.8|6429|6426.5|6424.5|309
1651807800000|2022-05-06 03:30:00|6426.9|6425.1|6429.1|6427.3|6429.3|6427.5|6426.5|6424.7|354
1651808100000|2022-05-06 03:35:00|6429.2|6427.4|6429.3|6427.5|6430.8|6428.8|6428.6|6426.8|313
1651808400000|2022-05-06 03:40:00|6429.2|6427.4|6428|6426.2|6429.3|6427.5|6426.7|6424.9|249
1651808700000|2022-05-06 03:45:00|6428.3|6426.5|6429.7|6427.9|6430.8|6429|6427.6|6425.8|272
1651809000000|2022-05-06 03:50:00|6429.8|6428|6430.4|6428.6|6431.6|6429.7|6429.3|6427.3|218
1651809300000|2022-05-06 03:55:00|6430.3|6428.5|6427.8|6426|6431.3|6429.5|6427.5|6425.7|206
1651809600000|2022-05-06 04:00:00|6427.5|6425.7|6430.3|6428.5|6430.5|6428.7|6427.2|6425.4|247
1651809900000|2022-05-06 04:05:00|6430.4|6428.6|6427.6|6425.8|6431.6|6429.6|6426.7|6424.9|290
1651810200000|2022-05-06 04:10:00|6427.7|6425.9|6427.1|6425.3|6428.2|6426.4|6426.2|6424.4|299
1651810500000|2022-05-06 04:15:00|6427|6425.2|6427.7|6425.9|6427.9|6426.1|6425.8|6424|318
1651810800000|2022-05-06 04:20:00|6427.8|6426|6426.7|6424.9|6427.8|6426|6424.1|6421.7|310
1651811100000|2022-05-06 04:25:00|6426.8|6425|6424|6422.2|6426.9|6425.1|6423.9|6422.1|242
1651811400000|2022-05-06 04:30:00|6423.7|6421.9|6422.7|6420.9|6424|6422.2|6422.5|6420.7|220
1651811700000|2022-05-06 04:35:00|6422.6|6420.8|6418.9|6417.1|6422.7|6420.9|6418.5|6416.1|189
1651812000000|2022-05-06 04:40:00|6419|6417.2|6421.9|6420.1|6422.8|6421|6418.9|6417.1|152
1651812300000|2022-05-06 04:45:00|6421.8|6420|6421.3|6419.5|6423.8|6422|6420.4|6418.6|174
1651812600000|2022-05-06 04:50:00|6421.2|6419.4|6424.3|6422.5|6424.7|6422.9|6420.6|6418.8|165
1651812900000|2022-05-06 04:55:00|6424.8|6423|6427.5|6425.7|6430|6427.6|6424.4|6422.5|240
1651813200000|2022-05-06 05:00:00|6427.4|6425.6|6426|6424.2|6427.7|6425.9|6423.9|6422.1|337
1651813500000|2022-05-06 05:05:00|6426.6|6423.6|6420.2|6418.4|6427|6425.2|6420|6417.7|304
1651813800000|2022-05-06 05:10:00|6420.3|6418.5|6419.9|6418.1|6422.5|6420.7|6419.2|6416.9|317
1651814100000|2022-05-06 05:15:00|6420|6418.2|6420.1|6418.3|6422.4|6419.9|6417.3|6415.3|397
1651814400000|2022-05-06 05:20:00|6420.2|6418.4|6418.6|6416.8|6422.5|6420.5|6418.5|6416.2|392
1651814700000|2022-05-06 05:25:00|6418.5|6416.7|6423.3|6421.5|6424|6422.2|6417.6|6415.2|359
1651815000000|2022-05-06 05:30:00|6423.4|6421.6|6420.8|6419|6424.2|6422.1|6420.8|6419|369
1651815300000|2022-05-06 05:35:00|6420.9|6419.1|6421.9|6420.1|6422.9|6421|6419|6417.2|335
1651815600000|2022-05-06 05:40:00|6422|6420.2|6418.4|6416.6|6422.8|6421|6416.7|6414.4|413
1651815900000|2022-05-06 05:45:00|6418.3|6416.5|6415.9|6412.9|6418.7|6416.9|6414.3|6411.8|456
1651816200000|2022-05-06 05:50:00|6415.3|6413.5|6416.2|6414.4|6417|6414.7|6413.3|6411.4|387
1651816500000|2022-05-06 05:55:00|6415.9|6414.1|6416.1|6413.1|6417|6414.9|6412.8|6411|355
1651816800000|2022-05-06 06:00:00|6415.9|6412.9|6418|6416.2|6419|6416.7|6414.7|6412.7|349
1651817100000|2022-05-06 06:05:00|6417.9|6416.1|6415.7|6413.9|6418.4|6416.6|6415.6|6413.8|461
1651817400000|2022-05-06 06:10:00|6415.9|6414.1|6414.7|6412.9|6418|6415.7|6413.7|6411.9|380
1651817700000|2022-05-06 06:15:00|6414.8|6413|6413.2|6411.4|6414.9|6413.1|6410.3|6408.5|362
1651818000000|2022-05-06 06:20:00|6413.1|6411.3|6415.4|6413.6|6416.9|6414.7|6412.7|6410.8|409
1651818300000|2022-05-06 06:25:00|6415.3|6413.5|6411.3|6409.5|6415.7|6413.9|6410.9|6408.5|415
1651818600000|2022-05-06 06:30:00|6411.9|6408.9|6417.5|6415.7|6418.4|6416.3|6410.8|6408.4|458
1651818900000|2022-05-06 06:35:00|6417.9|6416.1|6417.9|6416.1|6420.1|6417.7|6416.3|6414.1|419
1651819200000|2022-05-06 06:40:00|6417.8|6416|6418.6|6416.8|6418.6|6416.8|6415|6412.8|465
1651819500000|2022-05-06 06:45:00|6418.5|6416.7|6414.1|6412.3|6418.8|6417|6414.1|6412.3|337
1651819800000|2022-05-06 06:50:00|6414|6412.2|6405.9|6404.1|6415|6413.1|6405.8|6403.4|396
1651820100000|2022-05-06 06:55:00|6405.8|6404|6397.6|6394.6|6407.5|6405.2|6395.7|6393.7|661
1651820400000|2022-05-06 07:00:00|6397.7|6394.7|6403.5|6400.5|6403.7|6400.7|6397.4|6394.7|585
1651820700000|2022-05-06 07:05:00|6403.7|6400.7|6401.5|6399.7|6406.6|6404.2|6400.5|6398|629
1651821000000|2022-05-06 07:10:00|6401.3|6399.5|6402.9|6401.1|6403|6401.2|6398.5|6396.3|558
1651821300000|2022-05-06 07:15:00|6402.8|6401|6402.7|6400.9|6404.1|6401.8|6399.6|6397.3|522
1651821600000|2022-05-06 07:20:00|6402.2|6400.4|6407.8|6406|6410|6407.4|6399.7|6397.5|598
1651821900000|2022-05-06 07:25:00|6407.7|6405.9|6409.4|6407.6|6411.1|6409|6407|6404.9|520
1651822200000|2022-05-06 07:30:00|6409.2|6407.4|6403|6401.2|6409.3|6407.5|6402.5|6400.5|598
1651822500000|2022-05-06 07:35:00|6403.1|6401.3|6402|6399|6406.5|6404.6|6400.9|6398.7|499
1651822800000|2022-05-06 07:40:00|6401.9|6398.9|6403.5|6401.7|6404.3|6402.3|6399.3|6396.9|485
1651823100000|2022-05-06 07:45:00|6403.2|6401.4|6404.7|6402.9|6405|6403|6400.2|6398|446
1651823400000|2022-05-06 07:50:00|6404.8|6403|6413.5|6410.5|6416.7|6413.7|6402.8|6400.9|522
1651823700000|2022-05-06 07:55:00|6413.6|6410.6|6405.4|6403.6|6415.2|6412.3|6404.4|6402.1|640
1651824000000|2022-05-06 08:00:00|6406|6403|6404.8|6403|6408|6406.1|6400.4|6398.5|706
1651824300000|2022-05-06 08:05:00|6404.9|6403.1|6409.9|6406.9|6413.1|6410.5|6404.8|6403|654
1651824600000|2022-05-06 08:10:00|6409.5|6407.7|6402.8|6401|6411.2|6408.9|6402.5|6400.7|567
1651824900000|2022-05-06 08:15:00|6402.6|6400.8|6412.2|6409.2|6414.3|6411.3|6401.2|6399.4|549
1651825200000|2022-05-06 08:20:00|6412.1|6409.1|6419|6417.2|6422.4|6420|6411.7|6409|598
1651825500000|2022-05-06 08:25:00|6419.6|6416.6|6423.7|6421.9|6425.9|6423.3|6417.4|6415|562
1651825800000|2022-05-06 08:30:00|6424.1|6421.1|6434|6432.2|6436.2|6433.8|6422|6419.6|613
1651826100000|2022-05-06 08:35:00|6433.9|6432.1|6429.5|6426.5|6434.6|6432.3|6426.8|6424.4|529
1651826400000|2022-05-06 08:40:00|6428.9|6427.1|6426.6|6424.8|6429.4|6427.1|6424.5|6422|513
1651826700000|2022-05-06 08:45:00|6426.7|6424.9|6423.3|6421.5|6428.7|6425.9|6422.8|6420.4|552
1651827000000|2022-05-06 08:50:00|6423.5|6421.7|6412.6|6410.8|6424.7|6422.3|6412.1|6409.9|523
1651827300000|2022-05-06 08:55:00|6412.7|6410.9|6416.2|6414.4|6418.5|6416.7|6412.1|6409.6|474
1651827600000|2022-05-06 09:00:00|6416.3|6414.5|6416.5|6414.7|6418.7|6416.4|6413.6|6411.2|548
1651827900000|2022-05-06 09:05:00|6416.6|6414.8|6417.1|6415.3|6419.1|6416.9|6415.8|6413.1|448
1651828200000|2022-05-06 09:10:00|6417.7|6414.7|6419.8|6418|6421.6|6419|6417|6414.6|490
1651828500000|2022-05-06 09:15:00|6420.5|6417.5|6420.6|6418.8|6421.3|6419.3|6418.2|6416.4|433
1651828800000|2022-05-06 09:20:00|6420.2|6418.4|6419.9|6418.1|6423.6|6421.8|6418.3|6416.1|408
1651829100000|2022-05-06 09:25:00|6419.8|6418|6421.1|6418.1|6423.8|6421.6|6419|6416.7|403
1651829400000|2022-05-06 09:30:00|6421.2|6418.2|6425.8|6422.8|6427.2|6424.8|6420|6417.7|451
1651829700000|2022-05-06 09:35:00|6425.3|6423.5|6427.3|6425.5|6428.3|6426.5|6424.8|6422.7|421
1651830000000|2022-05-06 09:40:00|6428.2|6425.2|6419.7|6417.9|6428.2|6425.9|6419.6|6417.8|388
1651830300000|2022-05-06 09:45:00|6419.6|6417.8|6419.4|6417.6|6422.8|6421|6418.5|6416.7|398
1651830600000|2022-05-06 09:50:00|6419.3|6417.5|6419.8|6418|6420.9|6418.9|6416.7|6414.9|385
1651830900000|2022-05-06 09:55:00|6419.6|6417.8|6422|6420.2|6422.7|6420.9|6418.7|6416.9|372
1651831200000|2022-05-06 10:00:00|6421.7|6419.9|6422.4|6420.6|6423.8|6422|6420.2|6418.4|403
1651831500000|2022-05-06 10:05:00|6422.6|6420.8|6422.6|6420.8|6425.2|6423.3|6421.1|6418.8|427
1651831800000|2022-05-06 10:10:00|6422.5|6420.7|6421.6|6419.8|6424.9|6423.1|6420.3|6418|433
1651832100000|2022-05-06 10:15:00|6421.5|6419.7|6421.2|6419.4|6422.5|6420.7|6420.2|6417.9|458
1651832400000|2022-05-06 10:20:00|6421.3|6419.5|6423.7|6421.9|6424.8|6423|6420.4|6418.6|412
1651832700000|2022-05-06 10:25:00|6424.1|6422.3|6427.2|6425.4|6427.3|6425.5|6422.4|6420.5|403
1651833000000|2022-05-06 10:30:00|6427.3|6425.5|6431|6429.2|6431.9|6429.7|6426.5|6424.5|449
1651833300000|2022-05-06 10:35:00|6431.1|6429.3|6435.7|6433.9|6436.3|6434.1|6431|6429.2|377
1651833600000|2022-05-06 10:40:00|6435.6|6433.8|6434.7|6432.9|6435.9|6434.1|6432|6430.1|345
1651833900000|2022-05-06 10:45:00|6434.8|6433|6435.5|6433.7|6436|6434|6433.5|6431.7|336
1651834200000|2022-05-06 10:50:00|6435.4|6433.6|6433.1|6431.3|6435.7|6433.9|6432.5|6430.5|335
1651834500000|2022-05-06 10:55:00|6433.2|6431.4|6432.6|6430.8|6434.2|6432.4|6431.1|6429.3|307
1651834800000|2022-05-06 11:00:00|6432.7|6430.9|6430.6|6428.8|6433.1|6431.3|6430.4|6428.2|397
1651835100000|2022-05-06 11:05:00|6430.5|6428.7|6427.6|6425.8|6432.2|6430.4|6426.8|6425|420
1651835400000|2022-05-06 11:10:00|6427.7|6425.9|6427|6425.2|6428.3|6426.5|6425.3|6423.5|393
1651835700000|2022-05-06 11:15:00|6427.6|6424.6|6423.6|6421.8|6427.6|6425.6|6422.7|6420.9|322
1651836000000|2022-05-06 11:20:00|6423.7|6421.9|6425.2|6423.4|6427.3|6425.5|6423.6|6421.8|380
1651836300000|2022-05-06 11:25:00|6425.1|6423.3|6429.1|6427.3|6430.7|6428.9|6424.1|6422.3|396
1651836600000|2022-05-06 11:30:00|6428.6|6426.8|6429.2|6426.2|6430.2|6428.4|6425.5|6423.1|397
1651836900000|2022-05-06 11:35:00|6429.3|6426.3|6427.5|6425.7|6429.6|6427.1|6426.1|6424.3|399
1651837200000|2022-05-06 11:40:00|6427.6|6425.8|6428.1|6426.3|6428.1|6426.3|6426.2|6424.3|325
1651837500000|2022-05-06 11:45:00|6428.3|6426.5|6425.1|6423.3|6428.4|6426.6|6424.7|6422.6|305
1651837800000|2022-05-06 11:50:00|6425.2|6423.4|6424.5|6422.7|6426.2|6424.1|6424.3|6422.4|288
1651838100000|2022-05-06 11:55:00|6424.6|6422.8|6424.7|6422.9|6425.4|6423.5|6421.3|6419.5|398
1651838400000|2022-05-06 12:00:00|6424.6|6422.8|6426.3|6424.5|6427.4|6425.6|6424.1|6422.2|399
1651838700000|2022-05-06 12:05:00|6426.2|6424.4|6430.6|6428.8|6430.9|6429.1|6425.9|6424.1|330
1651839000000|2022-05-06 12:10:00|6430.7|6428.9|6429.6|6427.8|6431.4|6429.6|6429|6427.2|346
1651839300000|2022-05-06 12:15:00|6429.7|6427.9|6429.2|6427.4|6431|6428.8|6427.5|6425.3|397
1651839600000|2022-05-06 12:20:00|6428.9|6427.1|6434.7|6431.7|6435.3|6433.1|6428.1|6425.7|414
1651839900000|2022-05-06 12:25:00|6434.8|6431.8|6434.8|6430.8|6436.5|6433.5|6430.1|6426.1|361
1651840200000|2022-05-06 12:30:00|6434.5|6430.5|6450.3|6447.3|6454.4|6452|6428.2|6424.2|773
1651840500000|2022-05-06 12:35:00|6450.5|6447.5|6449.5|6446.5|6459.7|6456.7|6443.1|6440.1|844
1651840800000|2022-05-06 12:40:00|6449.1|6446.1|6442.6|6439.6|6452.4|6449.4|6440.5|6437.5|788
1651841100000|2022-05-06 12:45:00|6442.2|6439.2|6427.8|6426|6442.7|6440.2|6427.8|6425.6|731
1651841400000|2022-05-06 12:50:00|6427.9|6426.1|6418.7|6415.7|6430.9|6428.4|6418.1|6415.2|713
1651841700000|2022-05-06 12:55:00|6418.5|6415.5|6415.1|6412.1|6420|6417.6|6413|6410.5|679
1651842000000|2022-05-06 13:00:00|6414.2|6412.4|6410.9|6407.9|6422.7|6420|6409.2|6406.2|685
1651842300000|2022-05-06 13:05:00|6411|6408|6416.6|6414.8|6417.2|6414.8|6409.2|6406.8|689
1651842600000|2022-05-06 13:10:00|6417.2|6414.2|6420.2|6417.2|6420.6|6418.2|6411.3|6408.3|676
1651842900000|2022-05-06 13:15:00|6421.2|6418.2|6418.2|6415.2|6421.7|6419|6413.2|6410.7|635
1651843200000|2022-05-06 13:20:00|6418.1|6415.1|6424|6422.2|6425.6|6422.8|6417.7|6415.1|670
1651843500000|2022-05-06 13:25:00|6423.7|6421.9|6426.3|6424.5|6429.8|6428|6423.7|6421.9|584
1651843800000|2022-05-06 13:30:00|6427.3|6424.3|6419.2|6416.2|6431.6|6428.6|6418.2|6415.7|635
1651844100000|2022-05-06 13:35:00|6418.9|6415.9|6409.2|6407.4|6418.9|6416.4|6407.7|6405.3|705
1651844400000|2022-05-06 13:40:00|6409.1|6407.3|6409.1|6407.3|6417.3|6414.6|6408.1|6405.7|807
1651844700000|2022-05-06 13:45:00|6409|6407.2|6416.3|6413.3|6418.9|6416.4|6405.6|6403.7|720
1651845000000|2022-05-06 13:50:00|6416.2|6413.2|6424.8|6421.8|6428|6425|6414.3|6412.1|775
1651845300000|2022-05-06 13:55:00|6425|6422|6417.5|6414.5|6426.8|6424|6416.5|6413.5|782
1651845600000|2022-05-06 14:00:00|6417.6|6414.6|6425.3|6422.3|6426.1|6423.1|6415|6412|764
1651845900000|2022-05-06 14:05:00|6424.7|6422.9|6425.5|6422.5|6430.7|6428.4|6421.3|6418.9|742
1651846200000|2022-05-06 14:10:00|6425.6|6422.6|6431.7|6428.7|6436.1|6433.7|6423.4|6421|730
1651846500000|2022-05-06 14:15:00|6431.5|6428.5|6439.6|6436.6|6443.2|6440.2|6428.2|6426|721
1651846800000|2022-05-06 14:20:00|6439.3|6436.3|6439.6|6436.6|6442.8|6440.1|6436|6433.4|739
1651847100000|2022-05-06 14:25:00|6439.7|6436.7|6436.3|6433.3|6444.5|6441.5|6436.2|6433.3|666
1651847400000|2022-05-06 14:30:00|6436.2|6433.2|6425.3|6422.3|6437|6434|6424.6|6421.6|651
1651847700000|2022-05-06 14:35:00|6425.2|6422.2|6421.7|6418.7|6426.7|6424.3|6418.6|6416.3|746
1651848000000|2022-05-06 14:40:00|6421.3|6419.5|6424.4|6421.4|6428.4|6426.1|6419.4|6417.1|746
1651848300000|2022-05-06 14:45:00|6424.2|6421.2|6432.6|6430.8|6432.6|6430.8|6422.7|6419.7|771
1651848600000|2022-05-06 14:50:00|6432.8|6431|6437.7|6435.9|6438.5|6436.3|6428.7|6426.1|702
1651848900000|2022-05-06 14:55:00|6437.6|6435.8|6436.3|6434.5|6439.8|6437.6|6434.3|6432.3|587
1651849200000|2022-05-06 15:00:00|6436.2|6434.4|6435.2|6433.4|6440.1|6437.5|6433.1|6430.8|612
1651849500000|2022-05-06 15:05:00|6435.3|6433.5|6439.4|6436.4|6439.7|6436.7|6432.8|6431|570
1651849800000|2022-05-06 15:10:00|6439.2|6436.2|6439|6436|6440.2|6437.2|6433.3|6430.5|611
1651850100000|2022-05-06 15:15:00|6439.6|6436.6|6440.8|6439|6442.6|6440.3|6436.1|6434|630
1651850400000|2022-05-06 15:20:00|6441.3|6438.3|6448.5|6445.5|6449.5|6446.8|6440|6438.1|573
1651850700000|2022-05-06 15:25:00|6448.6|6445.6|6446.7|6443.7|6450|6447.6|6443.2|6440.6|526
1651851000000|2022-05-06 15:30:00|6446.3|6444.5|6439.9|6436.9|6447.7|6445.5|6438.8|6436.4|679
1651851300000|2022-05-06 15:35:00|6440.1|6437.1|6432.8|6431|6440.1|6437.6|6432.1|6430|623
1651851600000|2022-05-06 15:40:00|6433.4|6430.4|6437.3|6434.3|6439.8|6437.7|6432.2|6430.1|586
1651851900000|2022-05-06 15:45:00|6436.8|6435|6436.6|6433.6|6440.8|6438.4|6433.3|6431.2|604
1651852200000|2022-05-06 15:50:00|6436.5|6433.5|6431|6429.2|6438.2|6436|6430.5|6428|586
1651852500000|2022-05-06 15:55:00|6431.1|6429.3|6427.3|6425.5|6432.6|6430.3|6426.7|6424.1|524
1651852800000|2022-05-06 16:00:00|6427.6|6424.6|6434.7|6431.7|6436.8|6434.1|6425.7|6423.2|697
1651853100000|2022-05-06 16:05:00|6434.8|6431.8|6435.9|6432.9|6440.6|6438.1|6433.6|6431.1|676
1651853400000|2022-05-06 16:10:00|6435.8|6432.8|6429.3|6427.5|6437.3|6434.7|6427.8|6425.4|634
1651853700000|2022-05-06 16:15:00|6429.2|6427.4|6427.7|6424.7|6433|6430.6|6425.7|6423.6|617
1651854000000|2022-05-06 16:20:00|6427.8|6424.8|6431.8|6428.8|6434.8|6432.6|6427.8|6424.8|673
1651854300000|2022-05-06 16:25:00|6431.9|6428.9|6434.8|6431.8|6435.7|6433|6431.2|6428.2|651
1651854600000|2022-05-06 16:30:00|6434.2|6432.4|6435.4|6433.6|6436.6|6434.5|6430.9|6428.5|667
1651854900000|2022-05-06 16:35:00|6435.6|6433.8|6434.5|6432.7|6439.2|6436.7|6431.7|6428.8|631
1651855200000|2022-05-06 16:40:00|6434.6|6432.8|6433.9|6432.1|6435.5|6433.3|6432.2|6429.6|646
1651855500000|2022-05-06 16:45:00|6433.8|6432|6431.7|6429.9|6435.9|6434.1|6431.6|6429.6|484
1651855800000|2022-05-06 16:50:00|6431.6|6429.8|6432.1|6429.1|6434.8|6432.3|6427.8|6425.5|627
1651856100000|2022-05-06 16:55:00|6431.9|6428.9|6435.6|6432.6|6439.2|6436.8|6431|6428.7|587
1651856400000|2022-05-06 17:00:00|6435.7|6432.7|6438.3|6435.3|6439.5|6437|6433.2|6430.7|521
1651856700000|2022-05-06 17:05:00|6438.1|6435.1|6432.4|6430.6|6438.1|6435.1|6432.2|6429.8|525
1651857000000|2022-05-06 17:10:00|6432.8|6429.8|6427.8|6426|6433.8|6431.7|6427.6|6425.8|512
1651857300000|2022-05-06 17:15:00|6428|6426.2|6421.6|6419.8|6428.4|6426.4|6421.4|6419.1|547
1651857600000|2022-05-06 17:20:00|6421.5|6419.7|6423.1|6420.1|6424.5|6421.9|6419.9|6417.5|520
1651857900000|2022-05-06 17:25:00|6423|6420|6423.3|6420.3|6426.6|6423.6|6421.4|6418.5|544
1651858200000|2022-05-06 17:30:00|6423.2|6420.2|6423.8|6420.8|6425.4|6422.9|6421.8|6419.2|558
1651858500000|2022-05-06 17:35:00|6423.9|6420.9|6418.8|6417|6425.7|6423.1|6417.9|6415.1|476
1651858800000|2022-05-06 17:40:00|6418.7|6416.9|6419.3|6417.5|6422.3|6419.3|6417.4|6414.5|558
1651859100000|2022-05-06 17:45:00|6419.7|6416.7|6416|6414.2|6421.8|6419.5|6415.4|6413.3|576
1651859400000|2022-05-06 17:50:00|6415.9|6414.1|6413.4|6411.6|6417.5|6415.2|6412.6|6410.1|562
1651859700000|2022-05-06 17:55:00|6413.5|6411.7|6410.8|6407.8|6414.3|6411.9|6409.8|6407.7|504
1651860000000|2022-05-06 18:00:00|6410.7|6407.7|6409.2|6407.4|6413.5|6411.3|6408.6|6406.6|541
1651860300000|2022-05-06 18:05:00|6409|6407.2|6407.3|6405.5|6409.5|6407.2|6405.4|6403.6|471
1651860600000|2022-05-06 18:10:00|6407.2|6405.4|6412.9|6409.9|6413.5|6411|6406.9|6404.3|467
1651860900000|2022-05-06 18:15:00|6413.7|6410.7|6415.9|6414.1|6418|6415.7|6413.4|6410.7|498
1651861200000|2022-05-06 18:20:00|6415.5|6413.7|6414|6412.2|6416|6414.2|6412.9|6410.8|516
1651861500000|2022-05-06 18:25:00|6413.9|6412.1|6414.5|6412.7|6416.5|6414.2|6411.5|6409.4|526
1651861800000|2022-05-06 18:30:00|6414.3|6412.5|6410.8|6409|6415.5|6413.7|6409.7|6407.4|582
1651862100000|2022-05-06 18:35:00|6411|6409.2|6410.4|6408.6|6412.5|6410.7|6408.7|6406.2|482
1651862400000|2022-05-06 18:40:00|6410.2|6408.4|6410.9|6409.1|6413.4|6411.1|6410.2|6407.9|466
1651862700000|2022-05-06 18:45:00|6410.8|6409|6412.9|6411.1|6414.2|6411.8|6409.4|6406.8|517
1651863000000|2022-05-06 18:50:00|6413.4|6410.4|6416.4|6413.4|6417.3|6415|6412.5|6410.3|549
1651863300000|2022-05-06 18:55:00|6416.6|6413.6|6410.3|6408.5|6417.4|6414.7|6409.9|6407.3|546
1651863600000|2022-05-06 19:00:00|6410.5|6407.5|6409.3|6407.5|6410.9|6408|6405.4|6403.1|436
1651863900000|2022-05-06 19:05:00|6408.9|6407.1|6406.6|6404.8|6409.4|6407.6|6404.3|6402.2|413
1651864200000|2022-05-06 19:10:00|6406.7|6404.9|6408.1|6406.3|6410.2|6407.8|6406.7|6404.7|456
1651864500000|2022-05-06 19:15:00|6408.2|6406.4|6406.3|6403.3|6409.6|6407.1|6402.1|6399.7|509
1651864800000|2022-05-06 19:20:00|6406.4|6403.4|6400.7|6397.7|6406.8|6404.2|6400.4|6397.7|477
1651865100000|2022-05-06 19:25:00|6400.8|6397.8|6406|6404.2|6407.1|6404.6|6400.4|6397.7|497
1651865400000|2022-05-06 19:30:00|6406.6|6403.6|6410.6|6407.6|6411.1|6408.3|6405.4|6402.9|552
1651865700000|2022-05-06 19:35:00|6410.5|6407.5|6416.6|6413.6|6417.8|6414.8|6409.2|6406.7|631
1651866000000|2022-05-06 19:40:00|6416.7|6413.7|6417.4|6414.4|6419.1|6416.6|6415.2|6412.2|508
1651866300000|2022-05-06 19:45:00|6417.3|6414.3|6420.9|6417.9|6421.6|6419.1|6415.8|6413.3|472
1651866600000|2022-05-06 19:50:00|6420.8|6417.8|6417.3|6414.3|6421.9|6419.6|6417.1|6414.1|443
1651866900000|2022-05-06 19:55:00|6417.2|6414.2|6416.7|6413.7|6418.4|6415.8|6415.3|6412.4|373
1651867200000|2022-05-06 20:00:00|6416.4|6413.4|6410.8|6407.8|6416.4|6413.7|6410.3|6407.5|256
1651867500000|2022-05-06 20:05:00|6410.9|6407.9|6410.4|6408.6|6412.3|6409.7|6410.3|6407.6|172
1651867800000|2022-05-06 20:10:00|6410.3|6408.5|6410.2|6407.2|6412.1|6409.1|6409.3|6406.8|157
1651868100000|2022-05-06 20:15:00|6410.1|6407.1|6408.9|6407.1|6410.4|6407.6|6408.3|6405.9|124
1651868400000|2022-05-06 20:20:00|6408.8|6407|6408.2|6405.2|6410.3|6407.9|6407.9|6404.9|158
1651868700000|2022-05-06 20:25:00|6408.1|6405.1|6405.3|6403.5|6408.6|6406.1|6405.3|6402.9|181
1651869000000|2022-05-06 20:30:00|6405.4|6403.6|6405.6|6403.8|6406.5|6404.1|6405.2|6402.7|171
1651869300000|2022-05-06 20:35:00|6406.1|6403.1|6406.6|6403.6|6406.9|6404.3|6405.5|6403.1|67
1651869600000|2022-05-06 20:40:00|6406.7|6403.7|6405.7|6402.7|6406.9|6404.6|6405.3|6402.6|161
1651869900000|2022-05-06 20:45:00|6405.6|6402.6|6406.6|6403.6|6407.6|6404.6|6404.6|6401.5|275
1651870200000|2022-05-06 20:50:00|6406.2|6403.2|6406.7|6403.2|6409.2|6405.8|6405.6|6402.4|279
1651870500000|2022-05-06 20:55:00|6406.9|6403.3|6408.5|6405.5|6409.8|6405.8|6406.3|6402.3|376
1652040000000|2022-05-08 20:00:00|6419.3|6409.3|6419.3|6409.3|6419.3|6409.3|6416.8|6406.8|3
1652040300000|2022-05-08 20:05:00|6416.1|6406.1|6413|6403|6416.1|6406.1|6409.7|6399.7|9
1652040600000|2022-05-08 20:10:00|6410|6400|6413|6403|6413|6403|6410|6400|10
1652040900000|2022-05-08 20:15:00|6410|6400|6412|6402|6413|6403|6410|6400|18
1652041200000|2022-05-08 20:20:00|6410|6400|6418.2|6408.2|6419.3|6409.3|6407.6|6397.6|25
1652041500000|2022-05-08 20:25:00|6417|6407|6411.5|6401.5|6419.3|6409.3|6409.9|6399.9|31
1652041800000|2022-05-08 20:30:00|6411.2|6401.2|6410|6400|6412.2|6402.2|6410|6400|11
1652042100000|2022-05-08 20:35:00|6412.2|6402.2|6411.4|6401.8|6412.2|6402.2|6410|6400|4
1652042400000|2022-05-08 20:40:00|6412.2|6402.2|6410|6400|6412.2|6402.2|6410|6400|2
1652042700000|2022-05-08 20:45:00|6412.2|6402.2|6408.6|6398.6|6418.9|6408.9|6407.3|6397.3|19
1652043000000|2022-05-08 20:50:00|6410.3|6400.3|6407.9|6398.2|6412.1|6403.4|6407.8|6397.8|43
1652043300000|2022-05-08 20:55:00|6408.9|6398.9|6408.2|6399.1|6409.3|6400.1|6407.9|6398.2|18
1652043600000|2022-05-08 21:00:00|6408|6398.2|6405.1|6401.1|6408|6401.1|6405.1|6398.2|4
1652043900000|2022-05-08 21:05:00|6406.3|6402.3|6405.2|6401.2|6406.6|6402.6|6405.1|6401.1|6
1652044200000|2022-05-08 21:10:00|6405.7|6401.7|6416|6412|6416|6412|6400.3|6396.3|56
1652044500000|2022-05-08 21:15:00|6415.4|6411.4|6416|6412|6416|6412|6415.4|6411.4|3
1652044800000|2022-05-08 21:20:00|6406.2|6402.2|6408.5|6404.5|6411.4|6407.4|6405.9|6401.9|41
1652045100000|2022-05-08 21:25:00|6409.8|6405.8|6409.7|6405.7|6410|6406|6408.5|6404.5|62
1652045400000|2022-05-08 21:30:00|6409.6|6405.6|6409.4|6405.4|6410.1|6406.1|6408.4|6404.4|85
1652045700000|2022-05-08 21:35:00|6409.6|6405.6|6408.9|6404.9|6412.7|6408.7|6405.7|6401.7|130
1652046000000|2022-05-08 21:40:00|6409|6405|6407.1|6403.1|6409|6405|6405.4|6401.4|106
1652046300000|2022-05-08 21:45:00|6407.3|6403.3|6408.4|6404.4|6408.6|6404.6|6406.9|6402.9|92
1652046600000|2022-05-08 21:50:00|6408.6|6404.6|6408.7|6404.7|6409.2|6405.2|6406.9|6402.9|96
1652046900000|2022-05-08 21:55:00|6408.8|6404.8|6407.3|6403.3|6409.5|6405.5|6406.9|6402.9|78
1652047200000|2022-05-08 22:00:00|6407.8|6403.8|6397.7|6393.8|6408.2|6404.2|6397.1|6393.2|346
1652047500000|2022-05-08 22:05:00|6397.3|6393.4|6398.9|6395.1|6399.2|6395.8|6394.9|6391.4|358
1652047800000|2022-05-08 22:10:00|6398.7|6395.3|6398|6395|6399.8|6396.5|6398|6394.2|331
1652048100000|2022-05-08 22:15:00|6398.1|6395.1|6398|6395|6400.4|6397.4|6396.7|6393.7|374
1652048400000|2022-05-08 22:20:00|6397.6|6394.6|6396.5|6393.5|6397.6|6394.6|6394.7|6391.7|252
1652048700000|2022-05-08 22:25:00|6396.4|6393.4|6396|6393|6397.2|6394.2|6395.7|6392.6|196
1652049000000|2022-05-08 22:30:00|6395.9|6392.9|6402.2|6399.2|6403|6400|6395.8|6392.8|352
1652049300000|2022-05-08 22:35:00|6402.3|6399.3|6400.5|6397.5|6402.8|6399.8|6398.6|6395.6|258
1652049600000|2022-05-08 22:40:00|6400.4|6397.4|6398.7|6395.7|6400.6|6397.6|6398.3|6394.9|209
1652049900000|2022-05-08 22:45:00|6398.8|6395.8|6398.5|6395.5|6401|6398|6398.1|6395|162
1652050200000|2022-05-08 22:50:00|6398.4|6395.4|6398.5|6395.5|6400.7|6397.5|6396.5|6393.5|237
1652050500000|2022-05-08 22:55:00|6398.4|6395.3|6398.6|6395.6|6399.7|6396.6|6398|6395|202
1652050800000|2022-05-08 23:00:00|6398.5|6395.5|6396.8|6393.8|6400.5|6397.5|6396.6|6393.6|321
1652051100000|2022-05-08 23:05:00|6397.2|6394.2|6396.6|6393.6|6398.8|6395.8|6395.1|6392.1|403
1652051400000|2022-05-08 23:10:00|6396.5|6393.5|6396.6|6393.6|6396.8|6393.8|6395.7|6392.7|311
1652051700000|2022-05-08 23:15:00|6396.5|6393.5|6396.7|6393.7|6397.7|6395.3|6395.4|6392.7|294
1652052000000|2022-05-08 23:20:00|6396.6|6393.6|6396.5|6393.5|6397.3|6394.9|6395.3|6392.8|296
1652052300000|2022-05-08 23:25:00|6396.4|6393.4|6397.3|6394.3|6398.2|6395.8|6396|6393.4|302
1652052600000|2022-05-08 23:30:00|6396.3|6394.5|6393.1|6390.1|6397.2|6394.8|6392.1|6389.7|283
1652052900000|2022-05-08 23:35:00|6393|6390|6393.8|6392|6395.3|6393.1|6392.2|6389.7|363
1652053200000|2022-05-08 23:40:00|6393.9|6392.1|6396.6|6393.6|6397.7|6395.3|6393.3|6391|259
1652053500000|2022-05-08 23:45:00|6396.9|6393.9|6396.3|6393.3|6398.8|6396.6|6395.3|6392.9|383
1652053800000|2022-05-08 23:50:00|6396.2|6393.2|6394|6392.2|6397.4|6394.4|6392.7|6390.4|377
1652054100000|2022-05-08 23:55:00|6393.9|6392.1|6388.6|6386.8|6393.9|6392.1|6387.7|6385.3|378
1652054400000|2022-05-09 00:00:00|6388.5|6386.7|6390.1|6388.3|6391.3|6389.1|6387.5|6385.2|500
1652054700000|2022-05-09 00:05:00|6390.2|6388.4|6384.6|6381.6|6391.3|6388.8|6383.3|6380.7|387
1652055000000|2022-05-09 00:10:00|6384.7|6381.7|6384.2|6382.4|6386.6|6383.7|6382|6380|467
1652055300000|2022-05-09 00:15:00|6384.1|6382.3|6378.8|6377|6386.1|6383.9|6378.2|6376|551
1652055600000|2022-05-09 00:20:00|6378.9|6377.1|6383.9|6380.9|6384.1|6382.1|6378.7|6376.9|503
1652055900000|2022-05-09 00:25:00|6384|6381|6387.8|6386|6388.5|6386.4|6382.2|6380.1|486
1652056200000|2022-05-09 00:30:00|6387.7|6385.9|6383.5|6380.5|6388.3|6386.4|6383|6380.5|495
1652056500000|2022-05-09 00:35:00|6383.6|6380.6|6380.1|6378.3|6384.9|6382.6|6379.9|6377.2|524
1652056800000|2022-05-09 00:40:00|6379.6|6377.8|6382.1|6379.1|6383.4|6381|6378.5|6376|503
1652057100000|2022-05-09 00:45:00|6381.5|6379.7|6380|6378.2|6383.7|6381.2|6380|6377.9|516
1652057400000|2022-05-09 00:50:00|6380.6|6377.6|6376|6373|6381.5|6379|6374.7|6372.3|593
1652057700000|2022-05-09 00:55:00|6375.8|6372.8|6371.7|6369.9|6378.8|6376.3|6371.3|6369.5|426
1652058000000|2022-05-09 01:00:00|6371.6|6369.8|6368.3|6365.3|6371.6|6369.8|6364.7|6362.3|601
1652058300000|2022-05-09 01:05:00|6368.1|6365.1|6370.5|6367.5|6374.5|6372|6367.2|6364.8|627
1652058600000|2022-05-09 01:10:00|6370.3|6368.5|6369.8|6366.8|6372.5|6369.5|6366.4|6363.9|591
1652058900000|2022-05-09 01:15:00|6369.7|6366.7|6370.3|6367.3|6371.6|6368.9|6367.6|6365.1|650
1652059200000|2022-05-09 01:20:00|6370.2|6367.2|6368.3|6366.5|6371.6|6369.2|6366.9|6364.5|500
1652059500000|2022-05-09 01:25:00|6368.2|6366.4|6366|6364.2|6371.6|6369|6365.9|6363.5|472
1652059800000|2022-05-09 01:30:00|6365.8|6364|6369.6|6367.8|6370.9|6368.8|6365.5|6363|419
1652060100000|2022-05-09 01:35:00|6370.2|6367.2|6368|6366.2|6370.2|6367.8|6364.3|6362.5|392
1652060400000|2022-05-09 01:40:00|6368.5|6365.5|6375.2|6372.2|6375.8|6372.8|6368.4|6365.5|502
1652060700000|2022-05-09 01:45:00|6375.3|6372.3|6373.2|6370.2|6376.1|6373.1|6371.3|6368.8|438
1652061000000|2022-05-09 01:50:00|6373.3|6370.3|6376.5|6374.7|6377.6|6375.1|6372.3|6369.8|471
1652061300000|2022-05-09 01:55:00|6376.6|6374.8|6376.3|6373.3|6377.6|6375.3|6374.2|6371.7|445
1652061600000|2022-05-09 02:00:00|6376.4|6373.4|6370.4|6368.6|6376.4|6373.4|6370.2|6368.2|443
1652061900000|2022-05-09 02:05:00|6370.1|6368.3|6371.5|6369.7|6372.2|6369.9|6369|6367.1|415
1652062200000|2022-05-09 02:10:00|6372|6369|6365.6|6362.6|6372.5|6370.1|6364.4|6361.9|447
1652062500000|2022-05-09 02:15:00|6365.7|6362.7|6364.7|6361.7|6366.8|6364.1|6364|6361.6|318
1652062800000|2022-05-09 02:20:00|6363.9|6362.1|6368|6365|6368.2|6365.8|6362.1|6359.6|421
1652063100000|2022-05-09 02:25:00|6368.1|6365.1|6367.3|6364.3|6369|6366.1|6365.3|6362.8|357
1652063400000|2022-05-09 02:30:00|6367.5|6364.5|6368.6|6365.6|6369.8|6367.5|6366.9|6364.2|402
1652063700000|2022-05-09 02:35:00|6368.5|6365.5|6364.2|6362.4|6368.9|6366.6|6363.9|6361.9|337
1652064000000|2022-05-09 02:40:00|6364.3|6362.5|6358.3|6356.5|6364.5|6362.7|6358.1|6355.9|475
1652064300000|2022-05-09 02:45:00|6358.2|6356.4|6355.6|6352.6|6361.5|6359.1|6355|6352.6|441
1652064600000|2022-05-09 02:50:00|6355|6353.2|6358.1|6355.1|6358.2|6355.9|6354.9|6352.5|363
1652064900000|2022-05-09 02:55:00|6357.6|6355.8|6362.7|6359.7|6364.3|6361.5|6357.3|6354.9|466
1652065200000|2022-05-09 03:00:00|6362.8|6359.8|6362.8|6361|6364.5|6362.2|6360.3|6357.8|445
1652065500000|2022-05-09 03:05:00|6362.9|6361.1|6365.6|6362.6|6367.7|6364.7|6361.9|6359.3|532
1652065800000|2022-05-09 03:10:00|6365|6363.2|6364.3|6361.3|6365.9|6363.6|6361.6|6358.9|448
1652066100000|2022-05-09 03:15:00|6364.8|6361.8|6363.8|6362|6364.8|6362.6|6361.3|6358.8|450
1652066400000|2022-05-09 03:20:00|6363.9|6362.1|6365.9|6362.9|6366.4|6364.1|6363.2|6361.1|363
1652066700000|2022-05-09 03:25:00|6365.8|6362.8|6364.9|6363.1|6367.7|6365.6|6364.6|6362.3|341
1652067000000|2022-05-09 03:30:00|6365|6363.2|6363.9|6362.1|6366|6364|6363.8|6361.5|400
1652067300000|2022-05-09 03:35:00|6364|6362.2|6359.3|6357.5|6365.2|6362.8|6358.8|6356.3|423
1652067600000|2022-05-09 03:40:00|6359.4|6357.6|6356.1|6354.3|6361.3|6358.7|6355.8|6352.8|340
1652067900000|2022-05-09 03:45:00|6356|6354.2|6350.1|6347.1|6357.1|6354.7|6349.6|6347.1|438
1652068200000|2022-05-09 03:50:00|6349.9|6346.9|6356.5|6353.5|6356.5|6354.1|6348.4|6346.1|372
1652068500000|2022-05-09 03:55:00|6356.1|6354.3|6353.4|6350.4|6356.6|6354.3|6351.7|6349.1|401
1652068800000|2022-05-09 04:00:00|6352.8|6351|6351.1|6349.3|6355.1|6353.1|6351.1|6349.2|358
1652069100000|2022-05-09 04:05:00|6351.3|6349.5|6350.4|6348.6|6352.5|6350.2|6349.2|6347.1|312
1652069400000|2022-05-09 04:10:00|6350.3|6348.5|6350.3|6347.3|6351.4|6349.2|6347.2|6345.2|367
1652069700000|2022-05-09 04:15:00|6349.6|6347.8|6351.6|6348.6|6352|6349.6|6347.3|6344.8|336
1652070000000|2022-05-09 04:20:00|6351.7|6348.7|6350.8|6347.8|6352.1|6349.7|6349.7|6347.4|391
1652070300000|2022-05-09 04:25:00|6350.9|6347.9|6350.7|6348.9|6352.7|6350.3|6350.2|6347.7|321
1652070600000|2022-05-09 04:30:00|6350.8|6349|6348.7|6345.7|6351.5|6349.1|6348|6345.6|379
1652070900000|2022-05-09 04:35:00|6348.6|6345.6|6342.3|6339.3|6348.7|6346.2|6339.5|6335.5|432
1652071200000|2022-05-09 04:40:00|6342.4|6339.4|6346.7|6343.7|6347|6344.6|6341.4|6339.1|391
1652071500000|2022-05-09 04:45:00|6346.5|6343.5|6347.4|6345.6|6348.1|6346|6346|6343.2|308
1652071800000|2022-05-09 04:50:00|6347.5|6345.7|6347.2|6345.4|6348.3|6346.5|6345.1|6343|318
1652072100000|2022-05-09 04:55:00|6347.3|6345.5|6346|6343|6347.8|6346|6344.1|6341.9|381
1652072400000|2022-05-09 05:00:00|6345.5|6343.7|6343.4|6340.4|6345.5|6343.7|6342|6340.2|417
1652072700000|2022-05-09 05:05:00|6343|6341.2|6345.5|6343.7|6347.5|6345.3|6341.6|6339.8|367
1652073000000|2022-05-09 05:10:00|6345.6|6343.8|6343.5|6341.7|6346|6344.2|6341.6|6339.8|372
1652073300000|2022-05-09 05:15:00|6343.4|6341.6|6343.9|6342.1|6345.6|6343.7|6341.7|6339.6|451
1652073600000|2022-05-09 05:20:00|6343.8|6342|6342.6|6339.6|6344.5|6342.6|6341.8|6339.5|365
1652073900000|2022-05-09 05:25:00|6342.5|6339.5|6344.1|6341.1|6344.4|6342.1|6341|6338.7|377
1652074200000|2022-05-09 05:30:00|6343.9|6342.1|6344.2|6341.2|6346.5|6344|6343.3|6340.8|394
1652074500000|2022-05-09 05:35:00|6344|6342.2|6347.1|6344.1|6347.8|6345.5|6341.7|6339.3|436
1652074800000|2022-05-09 05:40:00|6347|6344|6345.2|6343.4|6347.1|6344.3|6342|6339.3|428
1652075100000|2022-05-09 05:45:00|6345.1|6343.3|6344.7|6342.9|6345.7|6343.6|6342.4|6340.1|339
1652075400000|2022-05-09 05:50:00|6345.1|6343.3|6345.6|6343.8|6345.7|6343.9|6343.2|6341.4|277
1652075700000|2022-05-09 05:55:00|6345.7|6343.9|6346.2|6344.4|6347|6344.6|6344.1|6342.3|351
1652076000000|2022-05-09 06:00:00|6346.7|6343.7|6350.1|6348.3|6350.2|6348.4|6345.8|6343.7|430
1652076300000|2022-05-09 06:05:00|6350|6348.2|6348.3|6346.5|6350.9|6349.1|6346.9|6345.1|393
1652076600000|2022-05-09 06:10:00|6348.4|6346.6|6350.2|6348.4|6352.6|6350.8|6348.2|6346.4|434
1652076900000|2022-05-09 06:15:00|6350.1|6348.3|6348.2|6346.4|6350.7|6348.6|6347.4|6345.6|424
1652077200000|2022-05-09 06:20:00|6348.3|6346.5|6348.6|6346.8|6350.5|6348.7|6347.9|6346.1|332
1652077500000|2022-05-09 06:25:00|6348.7|6346.9|6352.2|6350.4|6353.2|6351.2|6348.5|6346.7|381
1652077800000|2022-05-09 06:30:00|6352.4|6350.6|6353.9|6352.1|6354.7|6352.9|6351.3|6349.5|383
1652078100000|2022-05-09 06:35:00|6354|6352.2|6354|6352.2|6354.4|6352.6|6353.2|6351.4|286
1652078400000|2022-05-09 06:40:00|6353.9|6352.1|6349.5|6347.7|6354.2|6352.4|6349.1|6347.3|378
1652078700000|2022-05-09 06:45:00|6349.6|6347.8|6347.5|6345.7|6351.3|6349.5|6347.2|6345.4|366
1652079000000|2022-05-09 06:50:00|6347.3|6345.5|6343.5|6341.7|6348.1|6346.3|6343.4|6341.6|433
1652079300000|2022-05-09 06:55:00|6343.6|6341.8|6350.5|6348.7|6351.2|6349.4|6343.5|6341.7|456
1652079600000|2022-05-09 07:00:00|6350.6|6348.8|6351.1|6349.3|6354.7|6352.4|6348.6|6346.8|512
1652079900000|2022-05-09 07:05:00|6351.2|6349.4|6350.7|6348.9|6353.7|6351.6|6349.1|6347.1|469
1652080200000|2022-05-09 07:10:00|6350.5|6348.7|6353.5|6351.7|6355.9|6354.1|6350.5|6348.7|505
1652080500000|2022-05-09 07:15:00|6353.6|6351.8|6348.4|6346.6|6355.5|6353.7|6348.2|6346.4|607
1652080800000|2022-05-09 07:20:00|6348.5|6346.7|6340|6338.2|6349.2|6347.4|6339.4|6337.3|587
1652081100000|2022-05-09 07:25:00|6339.9|6338.1|6345.6|6343.8|6347.6|6345.2|6339.4|6337.3|620
1652081400000|2022-05-09 07:30:00|6345.5|6343.7|6349.5|6347.7|6350.2|6347.9|6343|6341.1|581
1652081700000|2022-05-09 07:35:00|6349.6|6347.8|6353.8|6352|6354.8|6353|6349|6347.2|519
1652082000000|2022-05-09 07:40:00|6354|6352.2|6346|6344.2|6355.3|6352.9|6345.8|6344|471
1652082300000|2022-05-09 07:45:00|6345.9|6344.1|6350.3|6348.5|6350.5|6348.7|6345.9|6344.1|409
1652082600000|2022-05-09 07:50:00|6350.2|6348.4|6343.2|6341.4|6350.3|6348.5|6343.1|6341.3|463
1652082900000|2022-05-09 07:55:00|6343.3|6341.5|6344.2|6342.4|6344.8|6343|6340.3|6338.5|488
1652083200000|2022-05-09 08:00:00|6344|6342.2|6342.2|6340.4|6344.3|6342.5|6339.6|6337.8|458
1652083500000|2022-05-09 08:05:00|6342.7|6340.9|6346.9|6345.1|6347.6|6345.8|6342.6|6340.8|431
1652083800000|2022-05-09 08:10:00|6347.2|6345.4|6345.5|6343.7|6350|6348.1|6344.7|6342.9|497
1652084100000|2022-05-09 08:15:00|6345.4|6343.6|6342.9|6341.1|6347.1|6345.3|6341.6|6339.8|443
1652084400000|2022-05-09 08:20:00|6343|6341.2|6342.7|6340.9|6346.7|6344.9|6342.1|6340.1|516
1652084700000|2022-05-09 08:25:00|6342.6|6340.8|6347.4|6345.6|6347.7|6345.9|6342.6|6340.8|475
1652085000000|2022-05-09 08:30:00|6347.3|6345.5|6343.6|6341.8|6348.3|6346.5|6342.1|6340.3|507
1652085300000|2022-05-09 08:35:00|6343.5|6341.7|6341.3|6339.5|6343.6|6341.8|6340.5|6338.7|463
1652085600000|2022-05-09 08:40:00|6341.1|6339.3|6339.7|6337.9|6342.1|6340.3|6339.3|6337.5|376
1652085900000|2022-05-09 08:45:00|6339.6|6337.8|6339.3|6337.5|6341.1|6339.3|6338.3|6336.5|430
1652086200000|2022-05-09 08:50:00|6339.2|6337.4|6343|6341.2|6344.9|6343.1|6338.4|6336.6|424
1652086500000|2022-05-09 08:55:00|6343.2|6341.4|6343.4|6341.6|6343.6|6341.7|6341.3|6339.5|456
1652086800000|2022-05-09 09:00:00|6343.1|6341.3|6346.1|6344.3|6347.2|6345.2|6342|6340.2|407
1652087100000|2022-05-09 09:05:00|6346.6|6343.6|6349.2|6347.4|6350.5|6348.4|6345.2|6343.4|453
1652087400000|2022-05-09 09:10:00|6349.6|6347.8|6352.7|6350.9|6354|6352.2|6349.6|6347.8|421
1652087700000|2022-05-09 09:15:00|6353.3|6350.3|6351.2|6349.4|6354.3|6352.2|6351.1|6348.7|496
1652088000000|2022-05-09 09:20:00|6351.1|6349.3|6348.6|6346.8|6352.2|6350.3|6348|6345.7|404
1652088300000|2022-05-09 09:25:00|6348.7|6346.9|6344.8|6343|6350.2|6347.9|6343.2|6340.8|405
1652088600000|2022-05-09 09:30:00|6345.5|6343.7|6345.8|6344|6346.9|6344.7|6344.7|6342.5|453
1652088900000|2022-05-09 09:35:00|6345.7|6343.9|6345.9|6344.1|6347.8|6345.5|6344.8|6343|407
1652089200000|2022-05-09 09:40:00|6346|6344.2|6348.5|6346.7|6350.1|6348.3|6345.3|6343.4|419
1652089500000|2022-05-09 09:45:00|6348.6|6346.8|6348|6345|6349.3|6347|6343.7|6341.9|446
1652089800000|2022-05-09 09:50:00|6347.9|6344.9|6346.7|6344.9|6353.3|6350.7|6346|6344.1|487
1652090100000|2022-05-09 09:55:00|6346.6|6344.8|6348.9|6347.1|6350.4|6348.6|6345.1|6343.3|453
1652090400000|2022-05-09 10:00:00|6348.7|6346.9|6351|6349.2|6351.2|6349.4|6347.4|6345.6|413
1652090700000|2022-05-09 10:05:00|6350.7|6348.9|6350.3|6348.5|6353.4|6351.6|6349.8|6347.7|451
1652091000000|2022-05-09 10:10:00|6350.4|6348.6|6354.6|6352.8|6354.6|6352.8|6350.2|6348.4|344
1652091300000|2022-05-09 10:15:00|6354.7|6352.9|6350.7|6348.9|6356.7|6354|6350|6347.7|428
1652091600000|2022-05-09 10:20:00|6350.9|6349.1|6351.1|6349.3|6352|6350|6348.6|6346.8|382
1652091900000|2022-05-09 10:25:00|6351.2|6349.4|6352.1|6350.3|6352.6|6350.8|6348.4|6346.6|411
1652092200000|2022-05-09 10:30:00|6352.2|6350.4|6352.9|6351.1|6353|6351.2|6351.1|6349.3|386
1652092500000|2022-05-09 10:35:00|6352.8|6351|6355.1|6353.3|6356.4|6354.6|6352.4|6350.6|326
1652092800000|2022-05-09 10:40:00|6355.2|6353.4|6355.3|6353.5|6356.2|6354.4|6354.4|6352.6|326
1652093100000|2022-05-09 10:45:00|6355.4|6353.6|6357.2|6355.4|6357.8|6356|6352.9|6351.1|504
1652093400000|2022-05-09 10:50:00|6357.3|6355.5|6354.3|6352.5|6358.4|6356.6|6353|6351.2|490
1652093700000|2022-05-09 10:55:00|6354.1|6352.3|6353|6351.2|6357|6355.2|6352.9|6351.1|487
1652094000000|2022-05-09 11:00:00|6353.1|6351.3|6348.4|6346.6|6355|6353.2|6348.2|6346.4|421
1652094300000|2022-05-09 11:05:00|6348.3|6346.5|6345.1|6343.3|6350.2|6348.4|6344.9|6343.1|501
1652094600000|2022-05-09 11:10:00|6345|6343.2|6346.5|6344.7|6347.2|6345.4|6342.6|6340.8|452
1652094900000|2022-05-09 11:15:00|6346.4|6344.6|6345.3|6343.5|6347.9|6346.1|6344.6|6342.8|396
1652095200000|2022-05-09 11:20:00|6345.2|6343.4|6342.2|6340.4|6345.7|6343.9|6340.9|6339.1|445
1652095500000|2022-05-09 11:25:00|6342.3|6340.5|6343.9|6342.1|6345.5|6343.7|6341.5|6339.7|362
1652095800000|2022-05-09 11:30:00|6344|6342.2|6342.9|6341.1|6344.2|6342.4|6341.1|6339.3|377
1652096100000|2022-05-09 11:35:00|6343|6341.2|6346.7|6344.9|6347.6|6345.8|6342.6|6340.8|343
1652096400000|2022-05-09 11:40:00|6346.8|6345|6347.1|6345.3|6347.9|6346.1|6344.7|6342.9|400
1652096700000|2022-05-09 11:45:00|6347|6345.2|6350.9|6349.1|6352.3|6350.5|6346.8|6345|490
1652097000000|2022-05-09 11:50:00|6350.8|6349|6357.2|6355.4|6357.3|6355.5|6350.8|6349|435
1652097300000|2022-05-09 11:55:00|6357.3|6355.5|6357.7|6355.9|6361.5|6359.7|6356.8|6355|506
1652097600000|2022-05-09 12:00:00|6357.3|6355.5|6363.2|6361.4|6364.1|6361.7|6356.7|6354.9|549
1652097900000|2022-05-09 12:05:00|6363.3|6361.5|6371.5|6369.7|6376|6373.6|6363.1|6360.9|742
1652098200000|2022-05-09 12:10:00|6371.6|6369.8|6369.1|6367.3|6372.4|6370|6364.8|6363|680
1652098500000|2022-05-09 12:15:00|6369.2|6367.4|6366.8|6365|6370.8|6368.9|6364.2|6362.2|547
1652098800000|2022-05-09 12:20:00|6367|6365.2|6372.2|6369.2|6374.1|6371.8|6366.9|6364.8|552
1652099100000|2022-05-09 12:25:00|6371.6|6369.8|6370.8|6369|6373.3|6371.2|6367.8|6365.6|533
1652099400000|2022-05-09 12:30:00|6370.7|6368.9|6375.2|6373.4|6375.5|6373.5|6368.7|6366.9|585
1652099700000|2022-05-09 12:35:00|6375|6373.2|6373.4|6371.6|6376.1|6373.9|6372|6369.8|481
1652100000000|2022-05-09 12:40:00|6373.7|6371.9|6373.7|6370.7|6377.9|6375.7|6371.7|6369.3|605
1652100300000|2022-05-09 12:45:00|6373.9|6370.9|6376.4|6374.6|6377.4|6375|6371.8|6369.3|495
1652100600000|2022-05-09 12:50:00|6376.3|6374.5|6371.6|6369.8|6377.2|6375.4|6370.1|6368.3|474
1652100900000|2022-05-09 12:55:00|6371.5|6369.7|6369.6|6367.8|6374.2|6372.4|6369.5|6367.7|483
1652101200000|2022-05-09 13:00:00|6369.2|6367.4|6369.2|6367.4|6370.9|6368.5|6366|6364.2|482
1652101500000|2022-05-09 13:05:00|6369.1|6367.3|6365|6363.2|6370.4|6368.6|6364.7|6362.9|451
1652101800000|2022-05-09 13:10:00|6365.1|6363.3|6365.6|6363.8|6366|6363.9|6362|6360.2|512
1652102100000|2022-05-09 13:15:00|6365.3|6363.5|6361.7|6359.9|6366.4|6364.6|6361.5|6359.7|389
1652102400000|2022-05-09 13:20:00|6361.6|6359.8|6360.6|6358.8|6363.2|6361.4|6359.4|6357.6|461
1652102700000|2022-05-09 13:25:00|6360.4|6358.6|6359.6|6357.8|6363.8|6362|6359.6|6357.8|420
1652103000000|2022-05-09 13:30:00|6359.8|6358|6359.9|6358.1|6365|6363.2|6357.4|6355.4|629
1652103300000|2022-05-09 13:35:00|6360.2|6358.4|6360.9|6359.1|6364.6|6362.8|6357.2|6355.4|620
1652103600000|2022-05-09 13:40:00|6360.7|6358.9|6357.3|6355.5|6361.1|6359.3|6352.7|6350.2|701
1652103900000|2022-05-09 13:45:00|6357.1|6355.3|6354.4|6352.6|6358.2|6356.4|6348.4|6346.6|594
1652104200000|2022-05-09 13:50:00|6354.3|6352.5|6358.3|6356.5|6361.6|6359.8|6353.7|6351.9|689
1652104500000|2022-05-09 13:55:00|6358.4|6356.6|6350|6348.2|6359.4|6357.6|6349|6346.3|717
1652104800000|2022-05-09 14:00:00|6350.4|6348.6|6347.4|6345.6|6352.4|6350.6|6346.3|6343.8|761
1652105100000|2022-05-09 14:05:00|6347.5|6345.7|6345.6|6343.8|6350.4|6348.3|6344.6|6342.2|598
1652105400000|2022-05-09 14:10:00|6345.7|6343.9|6350.4|6348.6|6351.9|6350.1|6345.2|6343.4|519
1652105700000|2022-05-09 14:15:00|6350.3|6348.5|6340.8|6339|6352.5|6350.7|6340.8|6339|540
1652106000000|2022-05-09 14:20:00|6340.9|6339.1|6341.1|6339.3|6345.9|6343.4|6339.7|6337.9|529
1652106300000|2022-05-09 14:25:00|6340.9|6339.1|6338.2|6336.4|6343.9|6341.9|6338|6336.2|479
1652106600000|2022-05-09 14:30:00|6338.1|6336.3|6336.5|6334.7|6340.2|6338.4|6334.9|6333.1|506
1652106900000|2022-05-09 14:35:00|6336.4|6334.6|6334.3|6332.5|6339.8|6338|6334|6332.1|516
1652107200000|2022-05-09 14:40:00|6334.6|6332.8|6338.1|6336.3|6339.1|6336.9|6334.3|6331.9|579
1652107500000|2022-05-09 14:45:00|6337.9|6336.1|6338.6|6336.8|6342.4|6340.3|6336.4|6334|548
1652107800000|2022-05-09 14:50:00|6338.8|6337|6340.1|6338.3|6342.2|6340.4|6338.8|6337|508
1652108100000|2022-05-09 14:55:00|6339.9|6338.1|6337.5|6335.7|6342|6339.6|6336.7|6334.5|546
1652108400000|2022-05-09 15:00:00|6337.4|6335.6|6344|6342.2|6346.5|6344|6336.8|6335|512
1652108700000|2022-05-09 15:05:00|6343.8|6342|6341.6|6339.8|6344|6342|6340|6338|498
1652109000000|2022-05-09 15:10:00|6341.5|6339.7|6341.9|6340.1|6343.4|6341.6|6340.5|6338.5|452
1652109300000|2022-05-09 15:15:00|6341.8|6340|6342.8|6341|6344.9|6343.1|6341.7|6339.9|423
1652109600000|2022-05-09 15:20:00|6342.7|6340.9|6340.4|6338.6|6342.8|6341|6339.1|6337.3|370
1652109900000|2022-05-09 15:25:00|6340.5|6338.7|6337.9|6336.1|6341.4|6339.5|6336.8|6335|405
1652110200000|2022-05-09 15:30:00|6338.1|6336.3|6336.7|6334.9|6338.3|6336.5|6331.4|6329.6|475
1652110500000|2022-05-09 15:35:00|6336.8|6335|6343.8|6342|6343.9|6342.1|6336.1|6334.3|457
1652110800000|2022-05-09 15:40:00|6343.9|6342.1|6344.3|6342.5|6345.6|6343.6|6341.1|6339.3|545
1652111100000|2022-05-09 15:45:00|6344.4|6342.6|6346.1|6344.3|6347.9|6346.1|6342.5|6340.7|547
1652111400000|2022-05-09 15:50:00|6345.9|6344.1|6349.9|6346.9|6351.9|6349.7|6345.9|6343.6|591
1652111700000|2022-05-09 15:55:00|6350|6347|6347.3|6345.5|6350.1|6347.9|6345.5|6343.7|580
1652112000000|2022-05-09 16:00:00|6347.2|6345.4|6341.6|6339.8|6348.2|6346.1|6341.4|6339.6|505
1652112300000|2022-05-09 16:05:00|6341.5|6339.7|6348.6|6346.8|6351.5|6349.7|6341.2|6339.4|556
1652112600000|2022-05-09 16:10:00|6348.2|6346.4|6360.1|6357.1|6360.5|6358.1|6347.9|6346.1|591
1652112900000|2022-05-09 16:15:00|6360|6357|6364.9|6361.9|6366.2|6363.5|6359.8|6356.8|573
1652113200000|2022-05-09 16:20:00|6364.8|6361.8|6368.6|6365.6|6369.4|6366.4|6361.2|6359|565
1652113500000|2022-05-09 16:25:00|6368.5|6365.5|6370.2|6368.4|6372.1|6369.8|6365.5|6362.8|580
1652113800000|2022-05-09 16:30:00|6370.1|6368.3|6370.5|6367.5|6372.9|6370.7|6367|6364.6|579
1652114100000|2022-05-09 16:35:00|6369.4|6367.6|6362|6360.2|6370.4|6367.9|6361.9|6359.6|613
1652114400000|2022-05-09 16:40:00|6361.8|6360|6357.1|6355.3|6364.1|6361.8|6357|6354.9|571
1652114700000|2022-05-09 16:45:00|6357.2|6355.4|6356.5|6353.5|6358|6355.9|6354.2|6351.9|562
1652115000000|2022-05-09 16:50:00|6355.6|6353.8|6352|6349|6356.6|6354.2|6351.2|6348.8|560
1652115300000|2022-05-09 16:55:00|6351.3|6349.5|6353|6350|6353.8|6351.6|6350.7|6348.3|456
1652115600000|2022-05-09 17:00:00|6352.1|6350.3|6353.1|6351.3|6355|6352.6|6351.1|6348.9|517
1652115900000|2022-05-09 17:05:00|6353.2|6351.4|6348.1|6346.3|6353.8|6352|6347.2|6345.4|476
1652116200000|2022-05-09 17:10:00|6348|6346.2|6342.3|6340.5|6348.5|6346.2|6342.2|6340.4|498
1652116500000|2022-05-09 17:15:00|6342.2|6340.4|6344.3|6341.3|6345.1|6343.1|6341.5|6339.7|490
1652116800000|2022-05-09 17:20:00|6343.8|6342|6340|6337|6344.1|6342|6338.5|6336.3|475
1652117100000|2022-05-09 17:25:00|6340.1|6337.1|6344.6|6342.8|6345.5|6343.1|6338.9|6336.6|541
1652117400000|2022-05-09 17:30:00|6344.4|6342.6|6339|6337.2|6347|6344.8|6338.7|6336.9|589
1652117700000|2022-05-09 17:35:00|6338.6|6336.8|6333.6|6330.6|6338.7|6336.9|6330.7|6328.6|544
1652118000000|2022-05-09 17:40:00|6333|6331.2|6335.8|6334|6336.6|6334.4|6332.2|6329.9|563
1652118300000|2022-05-09 17:45:00|6335.6|6333.8|6334.1|6332.3|6337.1|6334.7|6329.7|6327.3|538
1652118600000|2022-05-09 17:50:00|6334|6332.2|6332.3|6330.5|6335.6|6333.2|6328.5|6326.7|558
1652118900000|2022-05-09 17:55:00|6332.4|6330.6|6334.6|6332.8|6337.2|6335.2|6331.5|6329.6|587
1652119200000|2022-05-09 18:00:00|6334.4|6332.6|6335.5|6333.7|6338.5|6336.2|6334.1|6331.8|539
1652119500000|2022-05-09 18:05:00|6335.8|6334|6333.2|6331.4|6336.6|6334.4|6332.4|6329.9|501
1652119800000|2022-05-09 18:10:00|6333.1|6331.3|6333.5|6330.5|6336.4|6334|6331.4|6329|559
1652120100000|2022-05-09 18:15:00|6332.7|6330.9|6337.9|6336.1|6339.8|6338|6332.6|6330.8|609
1652120400000|2022-05-09 18:20:00|6337.8|6336|6331.5|6328.5|6338.1|6336.3|6329.4|6327.4|557
1652120700000|2022-05-09 18:25:00|6331.4|6328.4|6327.8|6326|6331.4|6329|6327.3|6325.3|506
1652121000000|2022-05-09 18:30:00|6327.9|6326.1|6327.9|6324.9|6329|6326.9|6326|6324|414
1652121300000|2022-05-09 18:35:00|6327.4|6325.6|6327.1|6325.3|6330.5|6328.1|6326.6|6324.4|514
1652121600000|2022-05-09 18:40:00|6326.8|6325|6327.5|6325.7|6329.1|6327.3|6326|6324.2|465
1652121900000|2022-05-09 18:45:00|6327.3|6325.5|6327.4|6324.4|6332.6|6330.3|6326.6|6324.2|475
1652122200000|2022-05-09 18:50:00|6327.3|6324.3|6329.9|6328.1|6331.1|6329|6325.4|6323.5|525
1652122500000|2022-05-09 18:55:00|6330.4|6327.4|6334.3|6331.3|6337.1|6334.5|6329.9|6327.4|560
1652122800000|2022-05-09 19:00:00|6332.8|6329.8|6334.5|6332.7|6339.5|6337.7|6331.5|6328.9|500
1652123100000|2022-05-09 19:05:00|6334.1|6332.3|6336.1|6334.3|6341.2|6339.4|6333.1|6331.3|538
1652123400000|2022-05-09 19:10:00|6336.7|6333.7|6340.9|6337.9|6341.9|6339.4|6336|6333.3|627
1652123700000|2022-05-09 19:15:00|6340.3|6338.5|6336.4|6333.4|6341|6338.6|6335.6|6332.9|459
1652124000000|2022-05-09 19:20:00|6335.8|6334|6330.8|6329|6335.9|6334|6330.7|6328.3|547
1652124300000|2022-05-09 19:25:00|6330.9|6329.1|6329|6326|6331|6329.1|6326.7|6324.4|445
1652124600000|2022-05-09 19:30:00|6328.8|6325.8|6327.6|6325.8|6329.1|6326.8|6325.4|6323.3|466
1652124900000|2022-05-09 19:35:00|6327.8|6326|6330.1|6328.3|6332.7|6330.3|6326.9|6324.3|516
1652125200000|2022-05-09 19:40:00|6330.2|6328.4|6328.5|6325.5|6331.6|6329.1|6327.3|6324.8|547
1652125500000|2022-05-09 19:45:00|6328.1|6326.3|6327.5|6324.5|6329.1|6326.9|6324.9|6322.5|476
1652125800000|2022-05-09 19:50:00|6326.5|6324.7|6327.1|6325.3|6328.6|6326.2|6322.9|6320.3|558
1652126100000|2022-05-09 19:55:00|6327|6325.2|6330.4|6327.4|6333.1|6330.7|6327|6325.1|565
1652126400000|2022-05-09 20:00:00|6329.7|6327.9|6333.1|6330.1|6333.6|6331.3|6329.7|6327.5|380
1652126700000|2022-05-09 20:05:00|6333|6330|6331.3|6328.3|6333.6|6331.3|6330.9|6328.3|378
1652127000000|2022-05-09 20:10:00|6331.4|6328.4|6330.1|6327.1|6332.7|6329.8|6329.4|6326.9|322
1652127300000|2022-05-09 20:15:00|6329.4|6327.6|6328.2|6325.2|6330.4|6327.7|6328.1|6325.1|221
1652127600000|2022-05-09 20:20:00|6327.9|6324.9|6326.6|6324.8|6328.3|6326|6326.1|6324.3|132
1652127900000|2022-05-09 20:25:00|6326.7|6324.9|6324.6|6322.8|6326.7|6324.9|6323.7|6321.2|205
1652128200000|2022-05-09 20:30:00|6324.5|6322.7|6323.5|6321.7|6325.6|6323.8|6322.8|6321|149
1652128500000|2022-05-09 20:35:00|6323.6|6321.8|6324.9|6323.1|6326|6323.8|6323.1|6321.3|220
1652128800000|2022-05-09 20:40:00|6325|6323.2|6323.9|6322.1|6325.1|6323.2|6323.7|6321.9|209
1652129100000|2022-05-09 20:45:00|6323.7|6321.9|6322.6|6319.6|6324|6322|6321.1|6318.8|224
1652129400000|2022-05-09 20:50:00|6322.5|6319.5|6322.1|6320.3|6322.8|6320.4|6321.2|6318.9|167
1652129700000|2022-05-09 20:55:00|6322.7|6319.7|6328.1|6324.1|6329.7|6325.7|6321.2|6318.8|215
1652130000000|2022-05-09 21:00:00|6325.8|6321.8|6327|6323|6332.9|6328.9|6319.1|6315.1|110
1652130300000|2022-05-09 21:05:00|6328.6|6324.6|6324.3|6320.3|6328.6|6324.6|6323.8|6319.8|136
1652130600000|2022-05-09 21:10:00|6324.4|6320.4|6324.2|6320.2|6324.8|6320.8|6324|6320|151
1652130900000|2022-05-09 21:15:00|6324.3|6320.3|6323.4|6319.4|6325.3|6321.3|6323|6319|175
1652131200000|2022-05-09 21:20:00|6323.7|6319.7|6327.9|6323.9|6328.6|6324.6|6323.1|6319.1|156
1652131500000|2022-05-09 21:25:00|6328|6324|6327.5|6323.5|6328.5|6324.5|6325.7|6321.7|190
1652131800000|2022-05-09 21:30:00|6327.4|6323.4|6325.8|6321.8|6327.7|6324|6324.9|6320.9|269
1652132100000|2022-05-09 21:35:00|6325.7|6321.7|6324.8|6320.8|6326.5|6322.5|6324.6|6320.6|120
1652132400000|2022-05-09 21:40:00|6324.7|6320.7|6324.1|6320.1|6327.1|6323.1|6323.6|6319.7|140
1652132700000|2022-05-09 21:45:00|6324.3|6320.3|6323.7|6319.9|6324.7|6320.7|6323.1|6319.8|185
1652133000000|2022-05-09 21:50:00|6324|6320|6324.9|6320.9|6325.3|6321.3|6323.5|6319.5|170
1652133300000|2022-05-09 21:55:00|6324.8|6320.8|6325.3|6321.3|6326.7|6322.7|6324.3|6320.3|156
1652133600000|2022-05-09 22:00:00|6325.4|6321.4|6323.9|6319.9|6325.8|6321.8|6323.6|6319.7|262
1652133900000|2022-05-09 22:05:00|6324.1|6320.1|6323.7|6320.7|6325.1|6321.6|6323.1|6320.1|235
1652134200000|2022-05-09 22:10:00|6323.8|6320.8|6322.4|6319.4|6324.3|6321.3|6322|6319|248
1652134500000|2022-05-09 22:15:00|6322.2|6319.2|6319.5|6316.5|6323.3|6320.3|6318.5|6315.5|290
1652134800000|2022-05-09 22:20:00|6320.3|6316.3|6318.5|6315.5|6320.3|6316.9|6318.2|6315.1|149
1652135100000|2022-05-09 22:25:00|6318.3|6315.3|6317.2|6314.2|6318.7|6315.7|6316.2|6313.6|151
1652135400000|2022-05-09 22:30:00|6317.1|6314.1|6318.2|6315.2|6318.4|6315.8|6316.3|6313.7|261
1652135700000|2022-05-09 22:35:00|6318.3|6315.3|6319.2|6316.2|6320.2|6317.2|6317.4|6314.8|227
1652136000000|2022-05-09 22:40:00|6319.1|6316.1|6320|6317|6320.8|6318.1|6318|6315.6|186
1652136300000|2022-05-09 22:45:00|6320.1|6317.1|6315.9|6312.9|6320.1|6317.5|6315.3|6312.9|252
1652136600000|2022-05-09 22:50:00|6316|6313|6315.8|6312.8|6316.5|6313.8|6314.2|6311.8|215
1652136900000|2022-05-09 22:55:00|6315.2|6313.4|6317.7|6315.9|6319.2|6316.6|6314.7|6312.4|240
1652137200000|2022-05-09 23:00:00|6317.3|6315.5|6322.1|6320.3|6322.6|6320.8|6317.3|6315.5|357
1652137500000|2022-05-09 23:05:00|6322|6320.2|6323.5|6320.5|6324.4|6322.6|6320.6|6318.8|246
1652137800000|2022-05-09 23:10:00|6323.6|6320.6|6323.8|6322|6324.9|6322.6|6322.5|6320.6|334
1652138100000|2022-05-09 23:15:00|6323.7|6321.9|6323.2|6321.4|6324.2|6322.4|6320.6|6318.8|330
1652138400000|2022-05-09 23:20:00|6323.3|6321.5|6324.2|6322.4|6324.4|6322.6|6322.1|6320.3|401
1652138700000|2022-05-09 23:25:00|6324.1|6322.3|6321.4|6319.6|6324.2|6322.4|6321.2|6318.9|305
1652139000000|2022-05-09 23:30:00|6321.9|6318.9|6321.8|6320|6322.7|6320.2|6319.8|6318|310
1652139300000|2022-05-09 23:35:00|6321.9|6320.1|6322.2|6320.4|6323.6|6321.8|6321.2|6319.4|304
1652139600000|2022-05-09 23:40:00|6322.3|6320.5|6327.7|6325.9|6327.8|6326|6321.7|6319.4|425
1652139900000|2022-05-09 23:45:00|6328.3|6326.5|6323|6321.2|6328.3|6326.5|6323|6320.9|415
1652140200000|2022-05-09 23:50:00|6322.8|6321|6323.2|6321.4|6324.6|6322.8|6322.4|6320.1|368
1652140500000|2022-05-09 23:55:00|6323.3|6321.5|6320.3|6318.5|6325.2|6323.4|6320.3|6317.9|390
1652140800000|2022-05-10 00:00:00|6320.4|6318.6|6319.2|6317.4|6322.5|6320.7|6315.1|6313|550
1652141100000|2022-05-10 00:05:00|6319.3|6317.5|6320.6|6318.8|6324.4|6322.1|6318.4|6316.4|389
1652141400000|2022-05-10 00:10:00|6320.7|6318.9|6311.7|6308.7|6321.5|6319.3|6311.2|6308.6|507
1652141700000|2022-05-10 00:15:00|6311.1|6309.3|6302.3|6299.3|6311.4|6309.3|6301.6|6299.2|672
1652142000000|2022-05-10 00:20:00|6302.2|6299.2|6301.5|6299.7|6304.6|6302.3|6299.5|6297.2|564
1652142300000|2022-05-10 00:25:00|6301.4|6299.6|6301.8|6300|6305.4|6303.1|6299.7|6297.6|473
1652142600000|2022-05-10 00:30:00|6301.7|6299.9|6304.3|6302.5|6305.8|6304|6301.7|6299.9|522
1652142900000|2022-05-10 00:35:00|6304.4|6302.6|6305.5|6303.7|6306.8|6305|6303.1|6301.1|509
1652143200000|2022-05-10 00:40:00|6305.6|6303.8|6302.1|6300.3|6305.8|6304|6297.9|6295.5|366
1652143500000|2022-05-10 00:45:00|6302.2|6300.4|6299|6297.2|6303.5|6301.7|6298.9|6297.1|351
1652143800000|2022-05-10 00:50:00|6299.1|6297.3|6294|6292.2|6301.2|6299.4|6294|6292.2|443
1652144100000|2022-05-10 00:55:00|6293.7|6291.9|6292|6289|6298.4|6296.6|6284.5|6282.3|587
1652144400000|2022-05-10 01:00:00|6291.9|6288.9|6288|6285|6294.7|6291.7|6285.7|6283.5|639
1652144700000|2022-05-10 01:05:00|6287.9|6284.9|6298.1|6295.1|6298.1|6296.1|6286.9|6284.4|609
1652145000000|2022-05-10 01:10:00|6298|6295|6297.3|6295.5|6299.7|6297.6|6294.1|6291.8|609
1652145300000|2022-05-10 01:15:00|6297.2|6295.4|6297.9|6296.1|6302.6|6300.8|6296.2|6294.4|531
1652145600000|2022-05-10 01:20:00|6298.1|6296.3|6297.2|6295.4|6301.1|6299.2|6296.1|6293.7|484
1652145900000|2022-05-10 01:25:00|6296.7|6294.9|6294.6|6291.6|6296.9|6295.1|6293.8|6291.5|454
1652146200000|2022-05-10 01:30:00|6294.7|6291.7|6296.1|6294.3|6297.2|6295.4|6292.2|6290.3|533
1652146500000|2022-05-10 01:35:00|6296.2|6294.4|6298.4|6296.6|6298.5|6296.7|6293.7|6291.9|559
1652146800000|2022-05-10 01:40:00|6298.3|6296.5|6295.7|6293.9|6301|6299.2|6294|6291.6|567
1652147100000|2022-05-10 01:45:00|6295.8|6294|6296.9|6295.1|6298.4|6296.6|6293.4|6291.6|548
1652147400000|2022-05-10 01:50:00|6297.1|6295.3|6300|6298.2|6302|6299.7|6294.2|6292|600
1652147700000|2022-05-10 01:55:00|6300.2|6298.4|6302.1|6300.3|6304.9|6303.1|6300|6298.2|504
1652148000000|2022-05-10 02:00:00|6302.3|6300.5|6307.1|6305.3|6309|6307.2|6302.3|6300.2|514
1652148300000|2022-05-10 02:05:00|6307|6305.2|6311.3|6309.5|6311.8|6310|6303.1|6301.2|514
1652148600000|2022-05-10 02:10:00|6311.4|6309.6|6314.8|6313|6314.8|6313|6310.7|6308.9|557
1652148900000|2022-05-10 02:15:00|6314.7|6312.9|6316.3|6314.5|6317.3|6315.5|6311.6|6309.8|492
1652149200000|2022-05-10 02:20:00|6316.4|6314.6|6313.8|6312|6317.5|6315.7|6312.1|6310.3|441
1652149500000|2022-05-10 02:25:00|6313.7|6311.9|6326.3|6324.5|6327.7|6325.3|6312.6|6310.8|534
1652149800000|2022-05-10 02:30:00|6326.2|6324.4|6328.2|6326.4|6331.3|6328.9|6324.7|6322.4|524
1652150100000|2022-05-10 02:35:00|6328.3|6326.5|6335|6332|6335.7|6332.8|6325.2|6322.7|500
1652150400000|2022-05-10 02:40:00|6334.7|6331.7|6332.7|6330.9|6335.8|6333.1|6329.3|6327.1|463
1652150700000|2022-05-10 02:45:00|6332.6|6330.8|6334.5|6332.7|6334.9|6332.7|6331|6329.1|389
1652151000000|2022-05-10 02:50:00|6334.4|6332.6|6331.8|6330|6334.5|6332.7|6328.8|6326.8|413
1652151300000|2022-05-10 02:55:00|6331.9|6330.1|6335.5|6333.7|6336.5|6334.7|6328.7|6326.9|493
1652151600000|2022-05-10 03:00:00|6335.4|6333.6|6334.6|6332.8|6339.4|6336.8|6333.1|6331.3|488
1652151900000|2022-05-10 03:05:00|6334.5|6332.7|6336.1|6334.3|6337.8|6336|6332.3|6330.5|344
1652152200000|2022-05-10 03:10:00|6336.2|6334.4|6332.8|6331|6336.3|6334.5|6332.3|6330.4|322
1652152500000|2022-05-10 03:15:00|6332.7|6330.9|6329.6|6327.8|6334.3|6332.5|6327.6|6325.8|451
1652152800000|2022-05-10 03:20:00|6329.4|6327.6|6326.4|6324.6|6329.8|6328|6325.5|6323.7|452
1652153100000|2022-05-10 03:25:00|6326.3|6324.5|6325.9|6324.1|6327.6|6325.8|6325.6|6323.8|326
1652153400000|2022-05-10 03:30:00|6326|6324.2|6327.5|6325.7|6328.4|6326.6|6324.7|6322.9|413
1652153700000|2022-05-10 03:35:00|6327.4|6325.6|6329.8|6328|6329.8|6328|6325.3|6323.3|421
1652154000000|2022-05-10 03:40:00|6329.7|6327.9|6327.6|6325.8|6330|6328.2|6327|6325.2|368
1652154300000|2022-05-10 03:45:00|6327.7|6325.9|6331.1|6329.3|6331.2|6329.4|6327.1|6325.3|346
1652154600000|2022-05-10 03:50:00|6331|6329.2|6336.5|6334.7|6337|6335.2|6329.8|6328|368
1652154900000|2022-05-10 03:55:00|6336.6|6334.8|6337.8|6334.8|6340.8|6337.8|6334.8|6332.6|426
1652155200000|2022-05-10 04:00:00|6337.9|6334.9|6337.7|6334.7|6337.9|6335.3|6334.6|6332.6|409
1652155500000|2022-05-10 04:05:00|6337|6335.2|6335.8|6334|6338.6|6336.2|6334.7|6332.9|417
1652155800000|2022-05-10 04:10:00|6335.7|6333.9|6335.7|6333.9|6336.9|6335.1|6334.8|6333|279
1652156100000|2022-05-10 04:15:00|6335.8|6334|6335.7|6332.7|6336.8|6334.9|6334.7|6332.4|348
1652156400000|2022-05-10 04:20:00|6335.8|6332.8|6334.7|6332.9|6338.8|6336.4|6334.6|6332.8|348
1652156700000|2022-05-10 04:25:00|6334.6|6332.8|6331.6|6329.8|6334.9|6333.1|6331.4|6329.6|348
1652157000000|2022-05-10 04:30:00|6331.5|6329.7|6333.8|6332|6334.5|6332.7|6330.9|6329.1|285
1652157300000|2022-05-10 04:35:00|6333.6|6331.8|6333.9|6332.1|6335.1|6333.3|6332.8|6331|267
1652157600000|2022-05-10 04:40:00|6333.8|6332|6332.8|6331|6334.7|6332.9|6332.2|6330.4|294
1652157900000|2022-05-10 04:45:00|6332.7|6330.9|6335.1|6333.3|6335.2|6333.4|6331.8|6330|266
1652158200000|2022-05-10 04:50:00|6335|6333.2|6332.1|6330.3|6335.2|6333.4|6330.6|6328.8|289
1652158500000|2022-05-10 04:55:00|6332.2|6330.4|6334.3|6332.5|6336|6334.2|6331.5|6329.7|364
1652158800000|2022-05-10 05:00:00|6334.1|6332.3|6332.2|6330.4|6335.6|6333.8|6331.5|6329.7|366
1652159100000|2022-05-10 05:05:00|6332.1|6330.3|6335.4|6333.6|6336.9|6335.1|6331.7|6329.9|370
1652159400000|2022-05-10 05:10:00|6335.5|6333.7|6343.5|6341.7|6343.5|6341.7|6335.1|6333.3|378
1652159700000|2022-05-10 05:15:00|6343.4|6341.6|6347.7|6344.7|6347.7|6345.3|6339.5|6337.7|448
1652160000000|2022-05-10 05:20:00|6347.3|6344.3|6340.9|6339.1|6348|6345.7|6339.3|6337.2|483
1652160300000|2022-05-10 05:25:00|6340.6|6338.8|6344.9|6343.1|6347|6344.7|6339.7|6337.7|450
1652160600000|2022-05-10 05:30:00|6344.8|6343|6341.8|6340|6345.6|6343.8|6341.5|6339.7|475
1652160900000|2022-05-10 05:35:00|6341.9|6340.1|6343.4|6341.6|6343.7|6341.9|6340.2|6338.4|390
1652161200000|2022-05-10 05:40:00|6343.3|6341.5|6346.5|6344.7|6348.4|6346.6|6343.2|6341.4|381
1652161500000|2022-05-10 05:45:00|6346.4|6344.6|6347.3|6345.5|6349.5|6347.3|6345.4|6343.6|372
1652161800000|2022-05-10 05:50:00|6347.4|6345.6|6345.4|6343.6|6349.3|6347.1|6344.8|6342.5|404
1652162100000|2022-05-10 05:55:00|6345.5|6343.7|6340.7|6338.9|6348.4|6346.6|6340.5|6338.1|453
1652162400000|2022-05-10 06:00:00|6340.4|6338.6|6344.4|6342.6|6345.2|6343.4|6338.6|6336.5|570
1652162700000|2022-05-10 06:05:00|6344.3|6342.5|6335.4|6333.6|6345.5|6343.7|6335|6332.6|549
1652163000000|2022-05-10 06:10:00|6335.7|6333.9|6339|6337.2|6340.3|6338.5|6334.9|6333.1|505
1652163300000|2022-05-10 06:15:00|6338.9|6337.1|6336.9|6335.1|6339.9|6338.1|6336.2|6334.4|449
1652163600000|2022-05-10 06:20:00|6337.2|6335.4|6339.8|6338|6340.7|6338.9|6337.1|6335.3|431
1652163900000|2022-05-10 06:25:00|6339.7|6337.9|6338.9|6337.1|6343.1|6341.3|6337.1|6334.8|460
1652164200000|2022-05-10 06:30:00|6338.8|6337|6334.5|6332.7|6339.8|6338|6333.7|6331.9|444
1652164500000|2022-05-10 06:35:00|6334.4|6332.6|6334.5|6332.7|6335.5|6333.7|6331.7|6329.9|369
1652164800000|2022-05-10 06:40:00|6334.4|6332.6|6335.9|6334.1|6336|6334.2|6330.3|6328.5|479
1652165100000|2022-05-10 06:45:00|6336|6334.2|6332.3|6330.5|6337.2|6335.4|6332.2|6329.9|524
1652165400000|2022-05-10 06:50:00|6332.4|6330.6|6333.4|6331.6|6337|6335.2|6329.2|6327.4|560
1652165700000|2022-05-10 06:55:00|6333.3|6331.5|6331.2|6329.4|6335.5|6333.2|6331.2|6329.4|485
1652166000000|2022-05-10 07:00:00|6331.3|6329.5|6329.8|6328|6334.3|6332.5|6328.2|6326.4|518
1652166300000|2022-05-10 07:05:00|6329.7|6327.9|6329.9|6328.1|6336.4|6334.6|6329.4|6327.6|542
1652166600000|2022-05-10 07:10:00|6329.8|6328|6325.2|6323.4|6329.8|6328|6323.6|6321.7|547
1652166900000|2022-05-10 07:15:00|6325.1|6323.3|6321.8|6320|6327.1|6325.3|6321.3|6319.5|535
1652167200000|2022-05-10 07:20:00|6321.7|6319.9|6329.2|6327.4|6329.9|6328.1|6321.4|6319.6|514
1652167500000|2022-05-10 07:25:00|6329.1|6327.3|6326.5|6324.7|6329.5|6327.4|6324.3|6322|521
1652167800000|2022-05-10 07:30:00|6326.6|6324.8|6322.3|6320.5|6326.6|6324.8|6321.4|6319.5|549
1652168100000|2022-05-10 07:35:00|6322.4|6320.6|6319.8|6318|6324.1|6322.3|6319.6|6317.8|532
1652168400000|2022-05-10 07:40:00|6320.2|6318.4|6319.6|6317.8|6323.1|6321.3|6318.2|6316.4|545
1652168700000|2022-05-10 07:45:00|6319.5|6317.7|6314|6312.2|6319.8|6318|6312|6310.2|482
1652169000000|2022-05-10 07:50:00|6314.1|6312.3|6310.6|6308.8|6315.2|6313.4|6309.7|6307.9|590
1652169300000|2022-05-10 07:55:00|6310.7|6308.9|6310.8|6309|6312|6310.2|6308.1|6306.3|534
1652169600000|2022-05-10 08:00:00|6310.6|6308.8|6312.2|6310.4|6314.6|6312.3|6310.5|6308.2|563
1652169900000|2022-05-10 08:05:00|6312.4|6310.6|6313.4|6311.6|6314.5|6312.3|6310.5|6308.5|501
1652170200000|2022-05-10 08:10:00|6313.3|6311.5|6312.7|6310.9|6317.3|6315.5|6312.1|6309.7|448
1652170500000|2022-05-10 08:15:00|6312.8|6311|6319.1|6317.3|6319.9|6318.1|6311.9|6309.7|446
1652170800000|2022-05-10 08:20:00|6319.2|6317.4|6320|6318.2|6320.9|6319.1|6317.1|6315.3|444
1652171100000|2022-05-10 08:25:00|6319.9|6318.1|6323.3|6321.5|6325|6322.8|6316.6|6314.8|530
1652171400000|2022-05-10 08:30:00|6323.2|6321.4|6325.9|6324.1|6327.6|6325.5|6322.9|6320.5|501
1652171700000|2022-05-10 08:35:00|6326|6324.2|6326.8|6325|6328.9|6327.1|6323.8|6322|481
1652172000000|2022-05-10 08:40:00|6326.9|6325.1|6326.7|6324.9|6327|6325.2|6324.5|6322.7|402
1652172300000|2022-05-10 08:45:00|6326.6|6324.8|6330.3|6328.5|6331.9|6330.1|6325.7|6323.9|377
1652172600000|2022-05-10 08:50:00|6330.2|6328.4|6326.9|6325.1|6331.2|6329.4|6326.8|6325|382
1652172900000|2022-05-10 08:55:00|6327|6325.2|6329.4|6327.6|6330.4|6328.6|6326.7|6324.9|373
1652173200000|2022-05-10 09:00:00|6329.5|6327.7|6328.7|6326.9|6330|6328.2|6327.1|6325.3|390
1652173500000|2022-05-10 09:05:00|6328.6|6326.8|6330|6327|6330.8|6329|6327.7|6325.9|427
1652173800000|2022-05-10 09:10:00|6329.3|6327.5|6327.8|6326|6330.2|6328.4|6325.6|6323.8|347
1652174100000|2022-05-10 09:15:00|6327.9|6326.1|6325.4|6323.6|6328.9|6327.1|6325.1|6323.2|438
1652174400000|2022-05-10 09:20:00|6325.6|6323.8|6321.8|6320|6325.9|6324.1|6321.8|6320|368
1652174700000|2022-05-10 09:25:00|6321.9|6320.1|6323.4|6321.6|6325|6323.2|6321.2|6319.4|368
1652175000000|2022-05-10 09:30:00|6323.5|6321.7|6328.2|6326.4|6328.9|6327.1|6323.4|6321.6|385
1652175300000|2022-05-10 09:35:00|6328.3|6326.5|6330|6328.2|6330.2|6328.4|6326.2|6324.4|353
1652175600000|2022-05-10 09:40:00|6329.9|6328.1|6328.8|6327|6330.8|6329|6328|6326.2|418
1652175900000|2022-05-10 09:45:00|6328.7|6326.9|6329.8|6328|6332.1|6330.3|6328.4|6326.6|420
1652176200000|2022-05-10 09:50:00|6329.9|6328.1|6323.7|6321.9|6329.9|6328.1|6323.2|6321.3|454
1652176500000|2022-05-10 09:55:00|6323.6|6321.8|6318.9|6317.1|6323.7|6321.9|6318.5|6316.1|443
1652176800000|2022-05-10 10:00:00|6319|6317.2|6314.8|6313|6319.7|6317.9|6313.6|6311.5|520
1652177100000|2022-05-10 10:05:00|6314.7|6312.9|6314.1|6312.3|6315.5|6313.7|6312.9|6310.6|422
1652177400000|2022-05-10 10:10:00|6314.2|6312.4|6315.2|6313.4|6316.8|6314.8|6314.2|6312.4|368
1652177700000|2022-05-10 10:15:00|6315.1|6313.3|6315.9|6312.9|6316.1|6314.1|6311.5|6309.3|421
1652178000000|2022-05-10 10:20:00|6315.8|6312.8|6315.9|6314.1|6317.8|6315.9|6315|6312.8|460
1652178300000|2022-05-10 10:25:00|6315.7|6313.9|6315.5|6313.7|6317.8|6316|6315.1|6312.9|347
1652178600000|2022-05-10 10:30:00|6315.4|6313.6|6318.8|6317|6319.4|6317.1|6315|6313.2|393
1652178900000|2022-05-10 10:35:00|6319.4|6316.4|6321.3|6319.5|6321.9|6319.6|6318.7|6316.3|327
1652179200000|2022-05-10 10:40:00|6321.6|6319.8|6323.7|6321.9|6325.6|6323.5|6320.7|6318.3|416
1652179500000|2022-05-10 10:45:00|6323.8|6322|6320.8|6317.8|6324.6|6322.8|6320|6317.7|466
1652179800000|2022-05-10 10:50:00|6320.7|6317.7|6316|6314.2|6321.8|6319.4|6316|6313.7|543
1652180100000|2022-05-10 10:55:00|6316.1|6314.3|6318.8|6317|6319.1|6317.3|6315.9|6313.8|425
1652180400000|2022-05-10 11:00:00|6318.7|6316.9|6318.2|6316.4|6323|6320.6|6317.3|6315.5|385
1652180700000|2022-05-10 11:05:00|6318.1|6316.3|6317.9|6316.1|6319.3|6317.5|6315.7|6313.9|388
1652181000000|2022-05-10 11:10:00|6318|6316.2|6319.2|6317.4|6320.4|6318.6|6317.2|6315.4|333
1652181300000|2022-05-10 11:15:00|6319.1|6317.3|6312.3|6310.5|6319.2|6317.4|6312.2|6310.3|433
1652181600000|2022-05-10 11:20:00|6312.1|6310.3|6312.2|6310.4|6315.9|6314.1|6311.9|6309.8|442
1652181900000|2022-05-10 11:25:00|6312.3|6310.5|6317.1|6315.3|6317.7|6315.9|6311.1|6309.3|409
1652182200000|2022-05-10 11:30:00|6317.2|6315.4|6320.6|6318.8|6322.3|6320.5|6316.9|6315.1|488
1652182500000|2022-05-10 11:35:00|6320.5|6318.7|6320.4|6318.6|6320.7|6318.9|6317.7|6315.9|339
1652182800000|2022-05-10 11:40:00|6320.5|6318.7|6315.5|6313.7|6321.2|6319.4|6315.5|6313.7|391
1652183100000|2022-05-10 11:45:00|6315.7|6313.9|6317.8|6316|6320.2|6318.4|6315.7|6313.9|382
1652183400000|2022-05-10 11:50:00|6317.7|6315.9|6312.7|6310.9|6318.4|6316.6|6312.7|6310.9|339
1652183700000|2022-05-10 11:55:00|6312.8|6311|6314.5|6312.7|6315.2|6313.4|6312.7|6310.9|327
1652184000000|2022-05-10 12:00:00|6314.6|6312.8|6313.4|6311.6|6316.7|6314.9|6311.1|6309.3|440
1652184300000|2022-05-10 12:05:00|6313.3|6311.5|6314.8|6313|6316.8|6315|6312.5|6310.7|409
1652184600000|2022-05-10 12:10:00|6314.9|6313.1|6318.4|6316.6|6318.4|6316.6|6312.7|6310.9|421
1652184900000|2022-05-10 12:15:00|6318.6|6316.8|6317.7|6315.9|6319.2|6317.4|6316.5|6314.7|411
1652185200000|2022-05-10 12:20:00|6317.6|6315.8|6313|6311.2|6317.8|6316|6311.2|6309.4|464
1652185500000|2022-05-10 12:25:00|6313.1|6311.3|6315.1|6313.3|6317.5|6315.7|6313|6311.2|405
1652185800000|2022-05-10 12:30:00|6315.2|6313.4|6312.8|6311|6316.2|6314.4|6312.2|6310.4|522
1652186100000|2022-05-10 12:35:00|6312.9|6311.1|6323.2|6321.4|6323.8|6322|6312.3|6310.5|475
1652186400000|2022-05-10 12:40:00|6323.3|6321.5|6320.5|6318.7|6324.5|6322.7|6319.5|6317.5|489
1652186700000|2022-05-10 12:45:00|6320.4|6318.6|6318.1|6316.3|6321.5|6319.7|6315.9|6313.8|489
1652187000000|2022-05-10 12:50:00|6319.1|6317.3|6323.3|6321.5|6323.3|6321.5|6318.6|6316.8|497
1652187300000|2022-05-10 12:55:00|6323.4|6321.6|6317.7|6315.9|6323.4|6321.6|6316.8|6315|472
1652187600000|2022-05-10 13:00:00|6317.4|6315.6|6321.9|6320.1|6322.5|6320.7|6317|6315.2|495
1652187900000|2022-05-10 13:05:00|6321.8|6320|6325.5|6323.7|6326.3|6324.5|6319.7|6317.9|465
1652188200000|2022-05-10 13:10:00|6325.4|6323.6|6328.6|6326.8|6330.9|6329.1|6324.4|6322.6|546
1652188500000|2022-05-10 13:15:00|6328.4|6326.6|6325.8|6324|6328.9|6326.8|6323.6|6321.8|525
1652188800000|2022-05-10 13:20:00|6325.7|6323.9|6318.4|6316.6|6327.1|6325.3|6317.2|6315.4|473
1652189100000|2022-05-10 13:25:00|6318.5|6316.7|6323.4|6321.6|6323.4|6321.6|6316.4|6314.6|487
1652189400000|2022-05-10 13:30:00|6323.2|6321.4|6320.3|6318.5|6328|6326.2|6319.5|6317.7|598
1652189700000|2022-05-10 13:35:00|6320.4|6318.6|6318.5|6316.7|6320.7|6318.9|6316.3|6314.5|573
1652190000000|2022-05-10 13:40:00|6318.6|6316.8|6314.9|6313.1|6319.5|6317.7|6314.8|6312.6|551
1652190300000|2022-05-10 13:45:00|6314.8|6313|6311.2|6309.4|6314.8|6313|6307.7|6305.5|575
1652190600000|2022-05-10 13:50:00|6311.1|6309.3|6316.1|6314.3|6319.2|6317.4|6309.8|6308|490
1652190900000|2022-05-10 13:55:00|6316.3|6314.5|6316|6314.2|6317.1|6315.3|6311.7|6309.9|547
1652191200000|2022-05-10 14:00:00|6316.2|6314.4|6317.1|6315.3|6318.9|6317.1|6309.1|6306.8|638
1652191500000|2022-05-10 14:05:00|6317|6315.2|6318.7|6316.9|6323.6|6321.3|6316|6314.2|651
1652191800000|2022-05-10 14:10:00|6318.8|6317|6322.5|6320.7|6325.6|6323.2|6318.8|6316.6|663
1652192100000|2022-05-10 14:15:00|6322.3|6320.5|6324.4|6322.6|6325.7|6323.5|6319.7|6317.6|624
1652192400000|2022-05-10 14:20:00|6323.9|6322.1|6321.3|6319.5|6325.9|6324.1|6319.2|6317|643
1652192700000|2022-05-10 14:25:00|6321.2|6319.4|6319.2|6317.4|6321.5|6319.7|6316.4|6314.6|604
1652193000000|2022-05-10 14:30:00|6319.3|6317.5|6311.5|6309.7|6321.1|6319.3|6309.9|6308.1|582
1652193300000|2022-05-10 14:35:00|6311.8|6310|6306.2|6304.4|6312.9|6310.8|6305.7|6303.9|525
1652193600000|2022-05-10 14:40:00|6306.3|6304.5|6304.4|6302.6|6306.4|6304.6|6303|6301.2|498
1652193900000|2022-05-10 14:45:00|6304.3|6302.5|6293.5|6290.5|6305.3|6303.5|6290.9|6287.9|686
1652194200000|2022-05-10 14:50:00|6293.6|6290.6|6295.4|6293.6|6296.9|6295.1|6289.2|6287.4|621
1652194500000|2022-05-10 14:55:00|6295|6293.2|6292.6|6290.8|6295.9|6294.1|6289.7|6287.9|596
1652194800000|2022-05-10 15:00:00|6292.7|6290.9|6291.3|6289.5|6296.9|6295.1|6289.5|6287.7|611
1652195100000|2022-05-10 15:05:00|6291.7|6289.9|6288|6286.2|6292|6290.2|6285.8|6284|485
1652195400000|2022-05-10 15:10:00|6288.2|6286.4|6289.8|6288|6293.9|6292.1|6288.2|6286.4|587
1652195700000|2022-05-10 15:15:00|6289.9|6288.1|6293.4|6291.6|6293.5|6291.7|6288.5|6286.7|597
1652196000000|2022-05-10 15:20:00|6293.7|6291.9|6291.2|6289.4|6295.3|6293.5|6291|6289.2|509
1652196300000|2022-05-10 15:25:00|6291.1|6289.3|6291.8|6290|6294.1|6292.3|6289|6287.2|532
1652196600000|2022-05-10 15:30:00|6291.9|6290.1|6289|6287.2|6295.3|6293.5|6287.6|6285|645
1652196900000|2022-05-10 15:35:00|6289.2|6287.4|6296|6294.2|6297.3|6295.5|6288.6|6286.3|651
1652197200000|2022-05-10 15:40:00|6295.8|6294|6291.1|6289.3|6297.6|6295.8|6288.7|6286.2|602
1652197500000|2022-05-10 15:45:00|6291.2|6289.4|6286.3|6284.5|6292.1|6290.3|6285.9|6284.1|552
1652197800000|2022-05-10 15:50:00|6286.4|6284.6|6286.1|6284.3|6287|6285.2|6282.9|6281.1|558
1652198100000|2022-05-10 15:55:00|6286|6284.2|6286.8|6285|6287.4|6285.6|6280.6|6278.8|554
1652198400000|2022-05-10 16:00:00|6287|6285.2|6291.3|6289.5|6293.1|6291.3|6284.5|6282.2|712
1652198700000|2022-05-10 16:05:00|6291.4|6289.6|6285|6283.2|6291.7|6289.9|6284.9|6283.1|610
1652199000000|2022-05-10 16:10:00|6285.1|6283.3|6289.1|6287.3|6291.6|6289.8|6284.8|6283|621
1652199300000|2022-05-10 16:15:00|6288.7|6286.9|6289|6287.2|6291.2|6289.3|6287.3|6285|555
1652199600000|2022-05-10 16:20:00|6288.9|6287.1|6284.4|6282.6|6289|6287.2|6284.4|6282.6|553
1652199900000|2022-05-10 16:25:00|6284.3|6282.5|6286.1|6284.3|6287.8|6285.8|6283.8|6282|595
1652200200000|2022-05-10 16:30:00|6286|6284.2|6284.1|6282.3|6288.1|6286.3|6281.7|6279.9|607
1652200500000|2022-05-10 16:35:00|6283.9|6282.1|6286.4|6284.6|6290.1|6287.8|6283.4|6281.6|563
1652200800000|2022-05-10 16:40:00|6286.3|6284.5|6288.8|6287|6290.1|6288.3|6285.4|6283.6|582
1652201100000|2022-05-10 16:45:00|6288.7|6286.9|6292.7|6289.7|6295.3|6293|6288.7|6286.7|504
1652201400000|2022-05-10 16:50:00|6292.2|6289.2|6285.9|6284.1|6293.9|6291.8|6285.9|6283.6|576
1652201700000|2022-05-10 16:55:00|6285.6|6283.8|6283|6281.2|6289.2|6286.7|6282.6|6280.4|625
1652202000000|2022-05-10 17:00:00|6283.4|6280.4|6287.1|6285.3|6288.8|6286.6|6280.9|6279.1|673
1652202300000|2022-05-10 17:05:00|6287.2|6285.4|6288|6286.2|6290.9|6288.9|6286.1|6284.2|614
1652202600000|2022-05-10 17:10:00|6287.8|6286|6283.1|6281.3|6287.8|6286|6280.5|6278.7|522
1652202900000|2022-05-10 17:15:00|6283|6281.2|6280.8|6279|6284.2|6282.4|6280.1|6278.1|520
1652203200000|2022-05-10 17:20:00|6281|6279.2|6280.8|6279|6282.9|6280.7|6277.1|6275.3|532
1652203500000|2022-05-10 17:25:00|6281.3|6279.5|6284.2|6282.4|6284.7|6282.9|6279.2|6277.4|599
1652203800000|2022-05-10 17:30:00|6284.6|6282.8|6289.1|6287.3|6289.2|6287.4|6283.2|6281.4|465
1652204100000|2022-05-10 17:35:00|6288.8|6287|6293|6291.2|6294|6292.2|6288.6|6286.8|546
1652204400000|2022-05-10 17:40:00|6293.2|6291.4|6299.8|6298|6300.8|6298.6|6292.7|6290.9|509
1652204700000|2022-05-10 17:45:00|6299.7|6297.9|6301.8|6300|6303.8|6302|6299.1|6297.2|443
1652205000000|2022-05-10 17:50:00|6301.7|6299.9|6303.2|6301.4|6304.4|6302.6|6300.5|6298.2|513
1652205300000|2022-05-10 17:55:00|6303.4|6301.6|6305.2|6303.4|6305.5|6303.7|6302|6300.1|452
1652205600000|2022-05-10 18:00:00|6305.3|6303.5|6304.9|6303.1|6306.7|6304.9|6301.2|6299.2|497
1652205900000|2022-05-10 18:05:00|6304.7|6302.9|6301.2|6299.4|6305.4|6303.6|6300.8|6298.4|446
1652206200000|2022-05-10 18:10:00|6301.1|6299.3|6303.7|6301.9|6304.2|6302.4|6300.3|6298|475
1652206500000|2022-05-10 18:15:00|6303.6|6301.8|6300.2|6298.4|6303.9|6301.9|6295.6|6293.8|593
1652206800000|2022-05-10 18:20:00|6300.8|6297.8|6297.7|6295.9|6301.7|6299.3|6296.8|6294.6|607
1652207100000|2022-05-10 18:25:00|6297.6|6295.8|6296.2|6293.2|6298|6296.1|6293.3|6291.5|619
1652207400000|2022-05-10 18:30:00|6296.3|6293.3|6297.4|6295.6|6297.5|6295.7|6294.7|6292.9|516
1652207700000|2022-05-10 18:35:00|6297.2|6295.4|6296.4|6294.6|6300.9|6298.6|6296.2|6294.4|568
1652208000000|2022-05-10 18:40:00|6296.1|6294.3|6300.4|6298.6|6301.4|6299.6|6293.8|6292|540
1652208300000|2022-05-10 18:45:00|6300.3|6298.5|6294.4|6292.6|6300.7|6298.9|6293.3|6291.5|604
1652208600000|2022-05-10 18:50:00|6294|6292.2|6296.3|6294.5|6297.1|6295.3|6292.9|6291.1|586
1652208900000|2022-05-10 18:55:00|6296.7|6294.9|6294|6291|6297.4|6295|6291.2|6289.4|681
1652209200000|2022-05-10 19:00:00|6294.5|6290.5|6299.7|6297.9|6300.2|6298.4|6293.1|6290.2|419
1652209500000|2022-05-10 19:05:00|6299.6|6297.8|6299.6|6297.8|6303.9|6302.1|6299.1|6297.3|393
1652209800000|2022-05-10 19:10:00|6299.7|6297.9|6299.1|6297.3|6300.4|6298.3|6297.2|6295.3|549
1652210100000|2022-05-10 19:15:00|6298.9|6297.1|6298.1|6296.3|6300.3|6298.2|6296|6293.7|520
1652210400000|2022-05-10 19:20:00|6298|6296.2|6296.5|6294.7|6298.5|6296.5|6296.4|6294|92
1652210700000|2022-05-10 19:25:00|6295.1|6293.3|6293.6|6291.8|6296.4|6294|6291.9|6289.7|433
1652211000000|2022-05-10 19:30:00|6293.7|6291.9|6289.7|6287.9|6293.7|6291.9|6288.6|6286.4|466
1652211300000|2022-05-10 19:35:00|6289.6|6287.8|6288.1|6286.3|6292.5|6290.1|6287.1|6284.7|454
1652211600000|2022-05-10 19:40:00|6288.2|6286.4|6284.8|6283|6288.2|6286.4|6284.4|6281.8|496
1652211900000|2022-05-10 19:45:00|6284.7|6282.9|6286.7|6284.9|6288.8|6286.3|6283.9|6281.7|517
1652212200000|2022-05-10 19:50:00|6286.4|6284.6|6289.3|6287.5|6290.2|6288.4|6285.5|6283.7|560
1652212500000|2022-05-10 19:55:00|6289.4|6287.6|6291|6289.2|6291.3|6289.5|6286.5|6284.5|482
1652212800000|2022-05-10 20:00:00|6290.9|6289.1|6289.4|6287.6|6291.2|6289.1|6288.1|6285.8|348
1652213100000|2022-05-10 20:05:00|6289.6|6287.8|6291.1|6288.1|6293.1|6290.6|6289.4|6287.6|408
1652213400000|2022-05-10 20:10:00|6291|6288|6289.2|6287.4|6291.4|6289|6289|6286.7|348
1652213700000|2022-05-10 20:15:00|6289.1|6287.3|6293.1|6291.3|6293.8|6291.4|6289.1|6287.2|344
1652214000000|2022-05-10 20:20:00|6292.9|6291.1|6292.7|6290.9|6293.3|6291.3|6291|6288.6|163
1652214300000|2022-05-10 20:25:00|6292.6|6290.8|6293.4|6291.6|6295.4|6292.9|6292.5|6290.2|222
1652214600000|2022-05-10 20:30:00|6293.5|6291.7|6293|6291.2|6294.8|6292.6|6292.2|6290.2|179
1652214900000|2022-05-10 20:35:00|6293.1|6291.3|6292.5|6290.7|6293.7|6291.3|6292.2|6289.7|216
1652215200000|2022-05-10 20:40:00|6292.6|6290.8|6292|6290.2|6293.6|6291.6|6291.9|6289.4|172
1652215500000|2022-05-10 20:45:00|6292.7|6289.7|6291.9|6290.1|6293.1|6290.7|6291.1|6288.7|192
1652215800000|2022-05-10 20:50:00|6291.8|6290|6291.4|6288.4|6292.6|6290.1|6290.6|6288.2|155
1652216100000|2022-05-10 20:55:00|6291.2|6288.2|6291.9|6287.9|6294.2|6290.8|6289.7|6286.7|397
1652216400000|2022-05-10 21:00:00|6292.4|6288.4|6296.8|6292.8|6299|6295|6288.4|6284.4|82
1652216700000|2022-05-10 21:05:00|6297.2|6293.2|6293.4|6289.4|6299.9|6295.9|6287.6|6283.6|223
1652217000000|2022-05-10 21:10:00|6293.5|6289.5|6290.4|6286.4|6293.7|6289.7|6288.1|6284.1|258
1652217300000|2022-05-10 21:15:00|6290.1|6286.1|6290.9|6286.9|6292.3|6288.3|6288.3|6284.3|199
1652217600000|2022-05-10 21:20:00|6291|6287|6293.7|6289.7|6295.5|6291.5|6289.3|6285.3|161
1652217900000|2022-05-10 21:25:00|6293.6|6289.6|6296.4|6292.4|6299.4|6295.4|6292.2|6288.2|263
1652218200000|2022-05-10 21:30:00|6297|6293|6298.8|6294.8|6299.2|6295.2|6293|6289|197
1652218500000|2022-05-10 21:35:00|6298.5|6294.5|6294.3|6290.3|6300.5|6296.5|6293|6289|248
1652218800000|2022-05-10 21:40:00|6294.1|6290.1|6294.5|6290.5|6297.4|6293.4|6293.6|6289.6|153
1652219100000|2022-05-10 21:45:00|6294.7|6290.7|6293.7|6289.7|6297.8|6293.8|6292.5|6288.5|165
1652219400000|2022-05-10 21:50:00|6294.1|6290.1|6293.6|6289.6|6298|6294|6292.7|6288.7|178
1652219700000|2022-05-10 21:55:00|6293.1|6289.1|6294.3|6290.3|6295.8|6291.8|6292.7|6288.7|142
1652220000000|2022-05-10 22:00:00|6293.8|6289.8|6292.3|6288.8|6294|6290|6292.2|6288.3|249
1652220300000|2022-05-10 22:05:00|6292.4|6288.7|6291.8|6288.6|6292.8|6289.3|6291.5|6287.9|174
1652220600000|2022-05-10 22:10:00|6291.9|6288.7|6292.8|6288.9|6293.1|6290.1|6291.6|6287.9|144
1652220900000|2022-05-10 22:15:00|6292.9|6289|6291.4|6288.2|6293.3|6290.1|6290.3|6287.3|252
1652221200000|2022-05-10 22:20:00|6291.5|6288|6291.5|6288.5|6293|6289.7|6291.1|6287.9|189
1652221500000|2022-05-10 22:25:00|6291.7|6287.9|6292|6289|6292.6|6289.5|6291.3|6287.9|191
1652221800000|2022-05-10 22:30:00|6292.1|6289.1|6292.3|6289.3|6294.3|6290.9|6291.5|6288.5|197
1652222100000|2022-05-10 22:35:00|6292.4|6289.4|6292.7|6289.7|6293.2|6290.1|6292.2|6289.2|88
1652222400000|2022-05-10 22:40:00|6292.6|6289.6|6293.1|6290.1|6293.7|6290.8|6291.2|6288.6|174
1652222700000|2022-05-10 22:45:00|6293|6290|6292.1|6289.1|6293.2|6290.4|6291.6|6288.9|142
1652223000000|2022-05-10 22:50:00|6292.2|6289.2|6288.7|6285.7|6292.3|6289.3|6287.7|6285.3|180
1652223300000|2022-05-10 22:55:00|6288.8|6285.8|6288.6|6285.6|6289.2|6286.7|6287.6|6285.3|141
1652223600000|2022-05-10 23:00:00|6288.7|6285.7|6288.7|6285.7|6289|6286.6|6286.7|6284.3|146
1652223900000|2022-05-10 23:05:00|6288.6|6285.6|6289.6|6287.8|6290.7|6288.5|6288|6285.5|206
1652224200000|2022-05-10 23:10:00|6289.7|6287.9|6292.2|6289.2|6292.5|6290.1|6289.6|6287.1|288
1652224500000|2022-05-10 23:15:00|6292.1|6289.1|6291.8|6290|6292.5|6290.4|6290.5|6288.5|254
1652224800000|2022-05-10 23:20:00|6291.7|6289.9|6295.1|6293.3|6295.1|6293.3|6291.7|6289.8|192
1652225100000|2022-05-10 23:25:00|6295|6293.2|6294.4|6292.6|6296.8|6295|6294.4|6292.6|174
1652225400000|2022-05-10 23:30:00|6294.5|6292.7|6293.3|6291.5|6294.5|6292.7|6292.3|6290.2|236
1652225700000|2022-05-10 23:35:00|6293.2|6291.4|6291.2|6288.2|6294.8|6292.4|6290.9|6288.2|179
1652226000000|2022-05-10 23:40:00|6291.3|6288.3|6292.1|6289.1|6292.2|6289.8|6287.4|6285|308
1652226300000|2022-05-10 23:45:00|6292.2|6289.2|6291.5|6289.7|6292.4|6290|6290.6|6287.6|232
1652226600000|2022-05-10 23:50:00|6291.4|6289.6|6291.1|6289.3|6291.9|6290.1|6290.6|6288.8|155
1652226900000|2022-05-10 23:55:00|6291.2|6289.4|6288.4|6286.6|6291.7|6289.9|6288.3|6286.5|292
1652227200000|2022-05-11 00:00:00|6287.5|6285.7|6287|6285.2|6289|6287.2|6283.8|6282|411
1652227500000|2022-05-11 00:05:00|6287.1|6285.3|6288.6|6286.8|6289.4|6287.6|6285.5|6283.7|377
1652227800000|2022-05-11 00:10:00|6288.5|6286.7|6290|6288.2|6291.4|6289.6|6286.5|6284.7|330
1652228100000|2022-05-11 00:15:00|6289.9|6288.1|6290.4|6288.6|6291.4|6289.6|6288.6|6286.8|312
1652228400000|2022-05-11 00:20:00|6290.6|6288.8|6286.3|6284.5|6291.1|6289.3|6285.9|6284.1|301
1652228700000|2022-05-11 00:25:00|6286.2|6284.4|6286.4|6284.6|6288.6|6286.8|6285.9|6284.1|211
1652229000000|2022-05-11 00:30:00|6286.9|6283.9|6290.8|6289|6292.3|6290.5|6285.5|6283.7|276
1652229300000|2022-05-11 00:35:00|6290.6|6288.8|6290.8|6289|6292.7|6290.9|6290.3|6288.5|268
1652229600000|2022-05-11 00:40:00|6290.7|6288.9|6293.8|6292|6294.5|6292.7|6290.7|6288.9|261
1652229900000|2022-05-11 00:45:00|6293.9|6292.1|6292.8|6291|6294|6292.1|6290.8|6289|310
1652230200000|2022-05-11 00:50:00|6292.7|6290.9|6294.9|6293.1|6295.1|6293.3|6291.5|6289.7|364
1652230500000|2022-05-11 00:55:00|6294.8|6293|6294.3|6292.5|6296.4|6294.1|6292.8|6291|382
1652230800000|2022-05-11 01:00:00|6294.4|6292.6|6292.3|6290.5|6294.4|6292.6|6292.1|6290.3|313
1652231100000|2022-05-11 01:05:00|6292.2|6290.4|6289.4|6287.6|6293.7|6291.9|6289.4|6287.6|343
1652231400000|2022-05-11 01:10:00|6289.7|6287.9|6289|6287.2|6289.8|6288|6285.7|6283.9|315
1652231700000|2022-05-11 01:15:00|6288.9|6287.1|6291.6|6289.8|6292.6|6290.8|6288.9|6287.1|287
1652232000000|2022-05-11 01:20:00|6291.7|6289.9|6295|6293.2|6295.7|6293.9|6290.6|6288.8|362
1652232300000|2022-05-11 01:25:00|6294.9|6293.1|6303.6|6300.6|6304|6301|6294.3|6292.5|297
1652232600000|2022-05-11 01:30:00|6303.5|6300.5|6303.7|6301.9|6307.4|6305|6301.6|6299.3|388
1652232900000|2022-05-11 01:35:00|6303.6|6301.8|6306.7|6304.9|6307.1|6305.3|6301.5|6299.5|447
1652233200000|2022-05-11 01:40:00|6306.6|6304.8|6308.3|6306.5|6309.3|6307.2|6306.6|6304.8|346
1652233500000|2022-05-11 01:45:00|6308.4|6306.6|6309.7|6307.9|6310.6|6308.8|6307.8|6305.8|299
1652233800000|2022-05-11 01:50:00|6309.6|6307.8|6307.6|6305.8|6309.6|6307.8|6305.9|6304.1|336
1652234100000|2022-05-11 01:55:00|6307.5|6305.7|6306.5|6303.5|6309.7|6307.9|6306|6303.5|426
1652234400000|2022-05-11 02:00:00|6306|6304.2|6307|6305.2|6308|6305.8|6305.1|6303.3|364
1652234700000|2022-05-11 02:05:00|6307.1|6305.3|6309.5|6307.7|6309.7|6307.9|6305.3|6303.5|426
1652235000000|2022-05-11 02:10:00|6309.3|6307.5|6308.6|6306.8|6310.2|6308.4|6307.9|6305.9|349
1652235300000|2022-05-11 02:15:00|6308.7|6306.9|6306.8|6305|6310.2|6308.4|6306.5|6304.7|305
1652235600000|2022-05-11 02:20:00|6306.9|6305.1|6306.6|6304.8|6308.1|6306.3|6306.1|6304.3|264
1652235900000|2022-05-11 02:25:00|6306.7|6304.9|6307.2|6305.4|6308.3|6306.5|6306.6|6304.8|222
1652236200000|2022-05-11 02:30:00|6307.1|6305.3|6303.6|6301.8|6308.3|6306.5|6303.6|6301.8|279
1652236500000|2022-05-11 02:35:00|6303.7|6301.9|6301.4|6299.6|6304.7|6302.9|6301.3|6299.5|277
1652236800000|2022-05-11 02:40:00|6301.2|6299.4|6299.7|6297.9|6302.8|6301|6299.1|6297.3|338
1652237100000|2022-05-11 02:45:00|6299.5|6297.7|6300.2|6298.4|6300.7|6298.9|6297.5|6295.7|328
1652237400000|2022-05-11 02:50:00|6300.1|6298.3|6302.6|6300.8|6302.9|6301.1|6300|6298.2|356
1652237700000|2022-05-11 02:55:00|6302.5|6300.7|6301.8|6300|6303.1|6301.3|6300.4|6298.6|357
1652238000000|2022-05-11 03:00:00|6301.7|6299.9|6300.4|6298.6|6301.8|6300|6298.9|6297.1|343
1652238300000|2022-05-11 03:05:00|6300.5|6298.7|6302.2|6300.4|6302.8|6301|6299.6|6297.8|247
1652238600000|2022-05-11 03:10:00|6302.1|6300.3|6301.3|6299.5|6302.3|6300.5|6300.3|6298.5|271
1652238900000|2022-05-11 03:15:00|6301.2|6299.4|6300.3|6298.5|6301.3|6299.5|6298.5|6296.7|279
1652239200000|2022-05-11 03:20:00|6300.4|6298.6|6303.8|6302|6303.9|6302.1|6299.7|6297.9|266
1652239500000|2022-05-11 03:25:00|6303.7|6301.9|6305.1|6303.3|6305.3|6303.5|6303.2|6301.4|244
1652239800000|2022-05-11 03:30:00|6305.2|6303.4|6308|6306.2|6309.6|6307.8|6304.9|6303.1|244
1652240100000|2022-05-11 03:35:00|6307.5|6305.7|6304.9|6303.1|6307.8|6306|6304.2|6301.7|292
1652240400000|2022-05-11 03:40:00|6305.2|6303.4|6305.9|6304.1|6306.7|6304.9|6304|6302.2|301
1652240700000|2022-05-11 03:45:00|6305.8|6304|6307.4|6305.6|6307.5|6305.7|6304|6302.2|282
1652241000000|2022-05-11 03:50:00|6307.7|6305.9|6308|6306.2|6310.4|6308.6|6307.3|6305.5|334
1652241300000|2022-05-11 03:55:00|6307.9|6306.1|6308.3|6306.5|6310.4|6308.6|6307.6|6305.8|308
1652241600000|2022-05-11 04:00:00|6308.2|6306.4|6308.8|6307|6308.9|6307.1|6306.4|6304.6|300
1652241900000|2022-05-11 04:05:00|6308.9|6307.1|6307|6305.2|6308.9|6307.1|6306.7|6304.9|238
1652242200000|2022-05-11 04:10:00|6307.1|6305.3|6307.6|6305.8|6307.8|6306|6306.5|6304.7|275
1652242500000|2022-05-11 04:15:00|6307.7|6305.9|6305.6|6303.8|6309.5|6307.7|6305.1|6303.3|333
1652242800000|2022-05-11 04:20:00|6305.7|6303.9|6306.8|6305|6307.8|6306|6305.2|6303.4|338
1652243100000|2022-05-11 04:25:00|6306.9|6305.1|6306.7|6304.9|6308.1|6306.3|6306.4|6304.2|324
1652243400000|2022-05-11 04:30:00|6306.8|6305|6306.2|6304.4|6307.7|6305.9|6305.9|6304.1|169
1652243700000|2022-05-11 04:35:00|6306.3|6304.5|6309.3|6307.5|6309.3|6307.5|6305.7|6303.9|194
1652244000000|2022-05-11 04:40:00|6309.7|6307.9|6309.8|6308|6311|6309.2|6308.7|6306.9|253
1652244300000|2022-05-11 04:45:00|6309.9|6308.1|6311.9|6310.1|6311.9|6310.1|6308.5|6306.7|261
1652244600000|2022-05-11 04:50:00|6311.7|6309.9|6310|6308.2|6312.4|6310.6|6309|6307.2|268
1652244900000|2022-05-11 04:55:00|6309.9|6308.1|6310.4|6308.6|6311.5|6309.7|6309.2|6307.4|230
1652245200000|2022-05-11 05:00:00|6310.3|6308.5|6309.4|6307.6|6310.7|6308.9|6308.6|6306.8|348
1652245500000|2022-05-11 05:05:00|6309.3|6307.5|6307|6305.2|6310.5|6308.7|6306.9|6305.1|299
1652245800000|2022-05-11 05:10:00|6306.9|6305.1|6308.3|6306.5|6308.8|6307|6305.8|6304|285
1652246100000|2022-05-11 05:15:00|6308.2|6306.4|6308.9|6307.1|6310|6308.2|6307.8|6306|283
1652246400000|2022-05-11 05:20:00|6308.8|6307|6310.5|6308.7|6311.6|6309.8|6308.3|6306.5|301
1652246700000|2022-05-11 05:25:00|6310.6|6308.8|6311.7|6309.9|6312.3|6310.5|6310.5|6308.7|373
1652247000000|2022-05-11 05:30:00|6311.6|6309.8|6311.6|6309.8|6313.3|6311.5|6310.7|6308.9|355
1652247300000|2022-05-11 05:35:00|6311.5|6309.7|6309|6307.2|6312.4|6310.6|6307.7|6305.9|328
1652247600000|2022-05-11 05:40:00|6308.9|6307.1|6306.8|6305|6309.9|6308.1|6306.6|6304.8|461
1652247900000|2022-05-11 05:45:00|6306.7|6304.9|6305.2|6303.4|6307|6305.2|6305|6303.2|337
1652248200000|2022-05-11 05:50:00|6305.3|6303.5|6302.7|6300.9|6307.2|6305.1|6302|6300.2|350
1652248500000|2022-05-11 05:55:00|6302.8|6301|6304.7|6302.9|6304.9|6303.1|6302.1|6299.9|355
1652248800000|2022-05-11 06:00:00|6305.4|6302.4|6304.8|6303|6306.7|6304.5|6303.6|6301.8|432
1652249100000|2022-05-11 06:05:00|6304.7|6302.9|6307.1|6305.3|6307.2|6305.4|6302.4|6300.6|401
1652249400000|2022-05-11 06:10:00|6307.2|6305.4|6310.1|6308.3|6311.6|6309.8|6306.7|6304.9|379
1652249700000|2022-05-11 06:15:00|6310.2|6308.4|6315.3|6313.5|6316.7|6314.3|6309.8|6308|449
1652250000000|2022-05-11 06:20:00|6315.2|6313.4|6317.3|6315.5|6318.9|6316.5|6314.3|6312.5|461
1652250300000|2022-05-11 06:25:00|6317.4|6315.6|6315|6313.2|6317.8|6315.6|6314.3|6312.1|498
1652250600000|2022-05-11 06:30:00|6315.1|6313.3|6313.7|6311.9|6316.8|6315|6313.3|6311.5|427
1652250900000|2022-05-11 06:35:00|6313.6|6311.8|6311.2|6309.4|6314.4|6312.6|6310.3|6308.5|311
1652251200000|2022-05-11 06:40:00|6311.3|6309.5|6316.2|6314.4|6316.4|6314.6|6311.2|6309.4|293
1652251500000|2022-05-11 06:45:00|6316.3|6314.5|6316.5|6314.7|6316.8|6315|6315|6312.8|262
1652251800000|2022-05-11 06:50:00|6316.6|6314.8|6316.6|6314.8|6317.1|6315.1|6315|6312.8|314
1652252100000|2022-05-11 06:55:00|6316.5|6314.7|6315.1|6313.3|6316.6|6314.8|6313.2|6311.4|411
1652252400000|2022-05-11 07:00:00|6315.2|6313.4|6316.4|6314.6|6317.8|6315.8|6314.8|6312.7|402
1652252700000|2022-05-11 07:05:00|6316.1|6314.3|6317.1|6315.3|6319.4|6316.8|6314|6311.6|422
1652253000000|2022-05-11 07:10:00|6316.9|6315.1|6317.8|6316|6321.7|6318.9|6316.7|6314|388
1652253300000|2022-05-11 07:15:00|6317.9|6316.1|6317.3|6315.5|6318.4|6316.6|6315.9|6314.1|442
1652253600000|2022-05-11 07:20:00|6317.4|6315.6|6317.7|6315.9|6324.6|6322.3|6317.3|6315.5|458
1652253900000|2022-05-11 07:25:00|6317.8|6316|6315.2|6313.4|6317.8|6316|6314|6312.2|467
1652254200000|2022-05-11 07:30:00|6315.3|6313.5|6316.3|6314.5|6316.5|6314.7|6313.3|6311.5|432
1652254500000|2022-05-11 07:35:00|6316.4|6314.6|6316.7|6314.9|6318.5|6316.6|6315.1|6313.3|444
1652254800000|2022-05-11 07:40:00|6316.6|6314.8|6319.8|6318|6320.1|6318.3|6315.5|6313.7|438
1652255100000|2022-05-11 07:45:00|6319.9|6318.1|6321.1|6319.3|6321.2|6319.4|6318.4|6316.6|355
1652255400000|2022-05-11 07:50:00|6321|6319.2|6325.9|6324.1|6326.8|6325|6320|6318.2|418
1652255700000|2022-05-11 07:55:00|6325.7|6323.9|6321.4|6319.6|6325.9|6324.1|6321|6319.2|390
1652256000000|2022-05-11 08:00:00|6321.5|6319.7|6321.6|6319.8|6324.5|6322.7|6321|6319.2|434
1652256300000|2022-05-11 08:05:00|6321.7|6319.9|6323.5|6321.7|6324|6322.2|6320|6318.2|442
1652256600000|2022-05-11 08:10:00|6323.4|6321.6|6325.8|6324|6326.8|6324.6|6323.3|6321.5|452
1652256900000|2022-05-11 08:15:00|6326|6324.2|6326.1|6324.3|6327.3|6325.5|6325|6323.2|359
1652257200000|2022-05-11 08:20:00|6325.8|6324|6333.4|6331.6|6333.5|6331.7|6324.7|6322.9|434
1652257500000|2022-05-11 08:25:00|6333.5|6331.7|6331.1|6329.3|6333.7|6331.9|6330.8|6328.6|444
1652257800000|2022-05-11 08:30:00|6331.2|6329.4|6330.2|6328.4|6331.2|6329.4|6328.9|6327.1|318
1652258100000|2022-05-11 08:35:00|6330.1|6328.3|6334.5|6332.7|6335.8|6334|6329.9|6328.1|296
1652258400000|2022-05-11 08:40:00|6334.6|6332.8|6338.6|6336.8|6339.1|6337.3|6334.1|6332.3|318
1652258700000|2022-05-11 08:45:00|6338.7|6336.9|6340.8|6339|6341.5|6339.7|6336.7|6334.9|403
1652259000000|2022-05-11 08:50:00|6340.9|6339.1|6341.6|6339.8|6343.4|6341.4|6339.5|6337.7|457
1652259300000|2022-05-11 08:55:00|6341.3|6339.5|6340.8|6339|6343.4|6341.6|6339.5|6337.7|386
1652259600000|2022-05-11 09:00:00|6340.7|6338.9|6339.7|6337.9|6342.2|6340.4|6338.9|6337.1|365
1652259900000|2022-05-11 09:05:00|6339.8|6338|6346.5|6344.7|6347.9|6346.1|6339.5|6337.7|431
1652260200000|2022-05-11 09:10:00|6346.4|6344.6|6350.4|6348.6|6350.4|6348.6|6346.4|6344.6|406
1652260500000|2022-05-11 09:15:00|6350.2|6348.4|6346.7|6344.9|6350.2|6348.4|6346.1|6344.3|385
1652260800000|2022-05-11 09:20:00|6346.6|6344.8|6344.8|6343|6347.9|6346.1|6344.8|6343|373
1652261100000|2022-05-11 09:25:00|6344.7|6342.9|6346.1|6344.3|6346.9|6345.1|6343.2|6341.4|377
1652261400000|2022-05-11 09:30:00|6346.2|6344.4|6346.2|6344.4|6348.4|6346.6|6345.1|6343.3|314
1652261700000|2022-05-11 09:35:00|6346.3|6344.5|6346.7|6344.9|6347.1|6344.9|6345|6343.2|296
1652262000000|2022-05-11 09:40:00|6346.8|6345|6346|6344.2|6347.1|6345.3|6345|6343.2|345
1652262300000|2022-05-11 09:45:00|6346.1|6344.3|6345.5|6343.7|6346.5|6344.7|6344.8|6343|314
1652262600000|2022-05-11 09:50:00|6345.6|6343.8|6345.7|6343.9|6346.6|6344.8|6345.3|6343.5|326
1652262900000|2022-05-11 09:55:00|6345.8|6344|6348.8|6347|6349|6347.2|6345.3|6343.5|345
1652263200000|2022-05-11 10:00:00|6348.9|6347.1|6345.1|6343.3|6349|6347.2|6344.7|6342.9|353
1652263500000|2022-05-11 10:05:00|6345.2|6343.4|6342.2|6340.4|6347.3|6345.5|6341.5|6339.7|351
1652263800000|2022-05-11 10:10:00|6342.3|6340.5|6341.6|6339.8|6343.9|6342.1|6340.6|6338.8|333
1652264100000|2022-05-11 10:15:00|6341.5|6339.7|6340.9|6339.1|6343.5|6341.7|6340.7|6338.9|337
1652264400000|2022-05-11 10:20:00|6341.2|6339.4|6340.2|6338.4|6341.7|6339.9|6339.2|6336.9|354
1652264700000|2022-05-11 10:25:00|6340.3|6338.5|6338.8|6337|6340.6|6338.6|6338.1|6336.2|342
1652265000000|2022-05-11 10:30:00|6338.7|6336.9|6337.8|6336|6340.7|6338.9|6337.3|6335.5|266
1652265300000|2022-05-11 10:35:00|6337.7|6335.9|6340.6|6338.8|6340.6|6338.8|6337.5|6335.7|269
1652265600000|2022-05-11 10:40:00|6340.7|6338.9|6343.1|6341.3|6343.2|6341.4|6340.1|6338.3|286
1652265900000|2022-05-11 10:45:00|6343|6341.2|6342.1|6340.3|6344.2|6342.4|6341.2|6339.4|299
1652266200000|2022-05-11 10:50:00|6341.9|6340.1|6340.4|6338.6|6342.2|6340.4|6339.5|6337.7|249
1652266500000|2022-05-11 10:55:00|6340.5|6338.7|6338.7|6336.9|6341.2|6339.4|6338.6|6336.8|237
1652266800000|2022-05-11 11:00:00|6338.8|6337|6339.3|6337.5|6339.7|6337.9|6337.5|6335.7|285
1652267100000|2022-05-11 11:05:00|6339.2|6337.4|6341.7|6339.9|6341.8|6340|6338.7|6336.6|297
1652267400000|2022-05-11 11:10:00|6341.3|6339.5|6340.8|6339|6342.2|6340.3|6340.6|6338.7|295
1652267700000|2022-05-11 11:15:00|6341|6339.2|6341.6|6339.8|6343.5|6341.7|6341|6339.2|347
1652268000000|2022-05-11 11:20:00|6341.5|6339.7|6345|6343.2|6345.1|6343.3|6341.4|6339.6|442
1652268300000|2022-05-11 11:25:00|6344.8|6343|6345|6343.2|6345.3|6343.5|6343.4|6341.6|391
1652268600000|2022-05-11 11:30:00|6345.2|6343.4|6344.8|6343|6346.7|6344.9|6344.6|6342.8|295
1652268900000|2022-05-11 11:35:00|6344.7|6342.9|6344.5|6342.7|6346.2|6344.4|6343.6|6341.8|349
1652269200000|2022-05-11 11:40:00|6344.6|6342.8|6343|6341.2|6346.3|6344.5|6342.6|6340.8|338
1652269500000|2022-05-11 11:45:00|6343.1|6341.3|6343.2|6341.4|6344.3|6342.5|6342.5|6340.7|309
1652269800000|2022-05-11 11:50:00|6343.1|6341.3|6344.8|6343|6347.8|6346|6343.1|6341.3|374
1652270100000|2022-05-11 11:55:00|6344.7|6342.9|6342.8|6341|6345.4|6343.6|6342.5|6340.7|353
1652270400000|2022-05-11 12:00:00|6342.7|6340.9|6344.3|6342.5|6345.2|6343.4|6342.7|6340.9|357
1652270700000|2022-05-11 12:05:00|6344.2|6342.4|6343.7|6341.9|6344.7|6342.9|6341.1|6339.3|362
1652271000000|2022-05-11 12:10:00|6343.6|6341.8|6340.8|6339|6343.9|6342.1|6340.8|6339|279
1652271300000|2022-05-11 12:15:00|6340.6|6338.8|6341.2|6339.4|6342|6339.5|6338.2|6336.4|377
1652271600000|2022-05-11 12:20:00|6341.3|6339.5|6341.5|6339.7|6342.4|6340.6|6338.1|6336.3|462
1652271900000|2022-05-11 12:25:00|6341.7|6339.9|6343.5|6339.5|6346.8|6343.8|6336|6332|521
1652272200000|2022-05-11 12:30:00|6342.7|6338.7|6321.4|6318.4|6343.4|6339.4|6306.3|6303.3|1029
1652272500000|2022-05-11 12:35:00|6320.9|6317.9|6298.5|6295.5|6321.5|6318.5|6296.5|6293.7|976
1652272800000|2022-05-11 12:40:00|6298.6|6295.6|6301.7|6298.7|6307.4|6304.4|6296.6|6293.6|969
1652273100000|2022-05-11 12:45:00|6302.1|6299.1|6296|6293|6307.9|6305.2|6294.9|6291.9|801
1652273400000|2022-05-11 12:50:00|6296.1|6293.1|6286.4|6283.4|6297|6294.6|6284.2|6281.2|761
1652273700000|2022-05-11 12:55:00|6286.5|6283.5|6286.4|6283.4|6290.2|6287.2|6282.4|6279.7|820
1652274000000|2022-05-11 13:00:00|6286.5|6283.5|6295|6292|6297.3|6294.3|6286.2|6283.2|777
1652274300000|2022-05-11 13:05:00|6295.1|6292.1|6304.2|6301.2|6307.1|6304.1|6294.4|6291.4|852
1652274600000|2022-05-11 13:10:00|6304.3|6301.3|6321.7|6318.7|6322|6319|6304.3|6301.3|877
1652274900000|2022-05-11 13:15:00|6321.8|6318.8|6335.2|6332.2|6336.5|6333.5|6317.4|6314.4|797
1652275200000|2022-05-11 13:20:00|6335.1|6332.1|6343.2|6340.2|6346.3|6343.3|6332.1|6329.1|859
1652275500000|2022-05-11 13:25:00|6343.5|6340.5|6345.3|6342.3|6345.8|6342.8|6338.2|6335.5|859
1652275800000|2022-05-11 13:30:00|6345.4|6342.4|6345.7|6342.7|6358.7|6356|6342|6339|724
1652276100000|2022-05-11 13:35:00|6345.9|6342.9|6355.6|6352.6|6359.1|6356.4|6342.6|6339.6|674
1652276400000|2022-05-11 13:40:00|6355|6352|6372.5|6369.5|6374.4|6371.4|6350.8|6348.1|766
1652276700000|2022-05-11 13:45:00|6373.1|6370.1|6380.7|6377.7|6381.1|6378.1|6367.5|6364.5|859
1652277000000|2022-05-11 13:50:00|6380.6|6377.6|6372.2|6369.2|6381.4|6378.4|6370.2|6367.2|816
1652277300000|2022-05-11 13:55:00|6372.1|6369.1|6371.2|6368.2|6373.5|6370.5|6365.2|6362.2|806
1652277600000|2022-05-11 14:00:00|6370.4|6368.6|6373.7|6370.7|6374.3|6371.3|6366.3|6363.3|775
1652277900000|2022-05-11 14:05:00|6373.6|6370.6|6364.1|6361.1|6374.5|6371.5|6362.4|6359.4|732
1652278200000|2022-05-11 14:10:00|6364|6361|6360.6|6357.6|6365.1|6362.1|6353.5|6350.5|764
1652278500000|2022-05-11 14:15:00|6360.7|6357.7|6360|6357|6360.7|6357.7|6354.5|6351.7|766
1652278800000|2022-05-11 14:20:00|6359.8|6356.8|6360.7|6357.7|6366.5|6363.5|6356.5|6353.8|779
1652279100000|2022-05-11 14:25:00|6360.8|6357.8|6361.9|6358.9|6366.3|6363.4|6358.5|6355.5|686
1652279400000|2022-05-11 14:30:00|6361.2|6358.2|6354.7|6351.7|6362.6|6359.6|6351.9|6348.9|796
1652279700000|2022-05-11 14:35:00|6354.9|6351.9|6356.6|6353.6|6360.5|6357.5|6349.7|6346.7|688
1652280000000|2022-05-11 14:40:00|6356.7|6353.7|6358.4|6355.4|6361|6358.1|6353.2|6350.2|768
1652280300000|2022-05-11 14:45:00|6358.6|6355.6|6355.4|6352.4|6363.1|6360.5|6354.4|6351.4|737
1652280600000|2022-05-11 14:50:00|6355|6352|6343.1|6340.1|6355|6352|6342.7|6339.7|758
1652280900000|2022-05-11 14:55:00|6342.6|6339.6|6339.5|6336.5|6346|6343|6336.7|6334.2|703
1652281200000|2022-05-11 15:00:00|6339.6|6336.6|6337.8|6334.8|6343|6340|6335.8|6333.3|686
1652281500000|2022-05-11 15:05:00|6337.7|6334.7|6338.2|6335.2|6340.7|6337.7|6335.7|6332.7|700
1652281800000|2022-05-11 15:10:00|6338.3|6335.3|6345.3|6342.3|6345.5|6342.5|6338.2|6335.2|619
1652282100000|2022-05-11 15:15:00|6345.4|6342.4|6337.7|6334.7|6346|6343|6333.8|6331.1|688
1652282400000|2022-05-11 15:20:00|6336.8|6335|6342.1|6339.1|6345.4|6342.4|6336.8|6334|654
1652282700000|2022-05-11 15:25:00|6341.7|6338.7|6342.6|6339.6|6344.3|6341.9|6338|6335.5|695
1652283000000|2022-05-11 15:30:00|6342.4|6339.4|6347.8|6344.8|6351.5|6348.5|6341.1|6338.1|718
1652283300000|2022-05-11 15:35:00|6348.1|6345.1|6351.1|6348.1|6353.9|6350.9|6346.2|6343.2|785
1652283600000|2022-05-11 15:40:00|6351.2|6348.2|6350.5|6347.5|6353.8|6350.8|6349.4|6346.4|650
1652283900000|2022-05-11 15:45:00|6350.7|6347.7|6340.3|6337.3|6351.3|6348.3|6340|6337.3|605
1652284200000|2022-05-11 15:50:00|6340.4|6337.4|6339.6|6336.6|6343|6340.3|6337.7|6334.7|636
1652284500000|2022-05-11 15:55:00|6339.7|6336.7|6340.1|6337.1|6341.1|6338.1|6336.1|6333.1|601
1652284800000|2022-05-11 16:00:00|6340.2|6337.2|6338.8|6335.8|6340.3|6338|6335.7|6332.8|766
1652285100000|2022-05-11 16:05:00|6338.4|6335.4|6335|6332|6341.2|6338.2|6335|6332|645
1652285400000|2022-05-11 16:10:00|6334.7|6331.7|6333.8|6330.8|6334.7|6331.7|6328.8|6326.2|570
1652285700000|2022-05-11 16:15:00|6333.9|6330.9|6327.2|6324.2|6338.3|6335.3|6327.1|6324.1|539
1652286000000|2022-05-11 16:20:00|6327.1|6324.1|6334.5|6331.5|6334.6|6331.6|6325.3|6322.3|595
1652286300000|2022-05-11 16:25:00|6334.2|6331.2|6318.6|6315.6|6335|6332|6317.6|6314.6|626
1652286600000|2022-05-11 16:30:00|6318.7|6315.7|6315.9|6312.9|6322.9|6319.9|6314.1|6311.3|644
1652286900000|2022-05-11 16:35:00|6315.8|6312.8|6318.7|6315.7|6322.2|6319.2|6314.9|6312.3|650
1652287200000|2022-05-11 16:40:00|6318.3|6315.3|6317.8|6314.8|6323.7|6320.7|6315.7|6312.7|588
1652287500000|2022-05-11 16:45:00|6317.6|6314.6|6322|6319|6323.4|6320.4|6316.7|6313.7|560
1652287800000|2022-05-11 16:50:00|6322.3|6319.3|6314.6|6311.6|6322.6|6319.6|6314.4|6311.4|534
1652288100000|2022-05-11 16:55:00|6314.4|6311.4|6310.7|6307.7|6314.9|6311.9|6308.2|6305.2|692
1652288400000|2022-05-11 17:00:00|6310.6|6307.6|6310.3|6307.3|6314.2|6311.2|6306.6|6303.6|643
1652288700000|2022-05-11 17:05:00|6310.4|6307.4|6305.6|6302.6|6311|6308|6304.9|6302.3|561
1652289000000|2022-05-11 17:10:00|6305.5|6302.5|6306.7|6303.7|6309.2|6306.2|6304.3|6301.3|598
1652289300000|2022-05-11 17:15:00|6306.5|6303.5|6308.7|6305.7|6313.5|6310.5|6306.5|6303.5|632
1652289600000|2022-05-11 17:20:00|6308.8|6305.8|6307.8|6304.8|6308.8|6305.8|6302|6299|637
1652289900000|2022-05-11 17:25:00|6307.7|6304.7|6303.8|6300.8|6309.4|6306.4|6302.1|6299.1|554
1652290200000|2022-05-11 17:30:00|6303.7|6300.7|6305.4|6302.4|6307.2|6304.2|6299.9|6297.2|530
1652290500000|2022-05-11 17:35:00|6305.6|6302.6|6299.9|6296.9|6307.2|6304.2|6298.3|6295.9|527
1652290800000|2022-05-11 17:40:00|6299.6|6296.6|6295.9|6292.9|6301.7|6298.7|6295.5|6292.5|562
1652291100000|2022-05-11 17:45:00|6296|6293|6296.9|6293.9|6297.2|6294.4|6292.5|6289.7|600
1652291400000|2022-05-11 17:50:00|6297|6294|6296|6293|6301.1|6298.1|6293.9|6290.9|496
1652291700000|2022-05-11 17:55:00|6296.3|6293.3|6296.2|6293.2|6297.7|6295|6292.7|6290.1|445
1652292000000|2022-05-11 18:00:00|6296|6293|6308.1|6305.1|6308.2|6305.2|6295.8|6292.8|615
1652292300000|2022-05-11 18:05:00|6308.2|6305.2|6301.7|6298.7|6309.2|6306.2|6301.2|6298.2|627
1652292600000|2022-05-11 18:10:00|6301.6|6298.6|6306.4|6303.4|6306.6|6303.8|6299.7|6296.7|611
1652292900000|2022-05-11 18:15:00|6306.7|6303.7|6308.1|6305.1|6309.2|6306.2|6304.1|6301.1|597
1652293200000|2022-05-11 18:20:00|6307.7|6304.7|6309.1|6306.1|6310.2|6307.2|6303.2|6300.2|640
1652293500000|2022-05-11 18:25:00|6309.2|6306.2|6308.5|6305.5|6313.7|6311|6307|6304|525
1652293800000|2022-05-11 18:30:00|6308.4|6305.4|6311.1|6308.1|6311.6|6308.6|6303.4|6300.4|562
1652294100000|2022-05-11 18:35:00|6311.2|6308.2|6308.4|6305.4|6313.2|6310.5|6307.2|6304.2|670
1652294400000|2022-05-11 18:40:00|6308.6|6305.6|6313.6|6310.6|6314.2|6311.2|6307|6304|615
1652294700000|2022-05-11 18:45:00|6313.7|6310.7|6309.2|6306.2|6315.6|6312.6|6307.3|6304.9|533
1652295000000|2022-05-11 18:50:00|6309.3|6307.5|6304.2|6301.2|6309.7|6307.5|6303.3|6300.3|520
1652295300000|2022-05-11 18:55:00|6304.3|6301.3|6303.5|6301|6306.1|6303.1|6301|6298|504
1652295600000|2022-05-11 19:00:00|6303.4|6301.1|6298.1|6295.1|6305.8|6301.8|6298|6295|401
1652295900000|2022-05-11 19:05:00|6297.9|6294.9|6300|6297|6300.6|6297.6|6295.1|6292.6|427
1652296200000|2022-05-11 19:10:00|6299.9|6296.9|6299.3|6296.3|6301.6|6298.6|6297.2|6294.5|387
1652296500000|2022-05-11 19:15:00|6299.2|6296.2|6298.5|6295.5|6301|6298|6295.7|6292.8|524
1652296800000|2022-05-11 19:20:00|6298.3|6295.3|6297|6294|6300.2|6297.2|6295.6|6292.6|419
1652297100000|2022-05-11 19:25:00|6297.2|6294.2|6300.4|6297.4|6301.9|6298.9|6297.1|6294.1|473
1652297400000|2022-05-11 19:30:00|6300.6|6297.6|6300.5|6297.5|6302.7|6299.7|6298.5|6295.5|475
1652297700000|2022-05-11 19:35:00|6300.1|6297.1|6295.7|6292.7|6300.5|6297.5|6295.4|6292.4|536
1652298000000|2022-05-11 19:40:00|6295.6|6292.6|6295.1|6292.1|6297.5|6294.5|6294.2|6291.2|369
1652298300000|2022-05-11 19:45:00|6295.2|6292.2|6291.7|6288.7|6295.2|6292.2|6290.7|6288.6|490
1652298600000|2022-05-11 19:50:00|6291.8|6288.8|6294|6291|6294.2|6291.4|6290.7|6288.2|516
1652298900000|2022-05-11 19:55:00|6294.2|6291.2|6290.4|6287.4|6294.7|6291.7|6289.7|6286.7|420
1652299200000|2022-05-11 20:00:00|6290.5|6287.5|6291.3|6288.3|6291.4|6288.4|6289.6|6286.6|389
1652299500000|2022-05-11 20:05:00|6291.2|6288.2|6290.7|6287.7|6292.1|6289.1|6290.1|6287.1|256
1652299800000|2022-05-11 20:10:00|6290.6|6287.6|6290.1|6287.1|6291.3|6288.3|6290|6287|286
1652300100000|2022-05-11 20:15:00|6290.2|6287.2|6290.4|6287.4|6291.5|6288.5|6290|6287|281
1652300400000|2022-05-11 20:20:00|6290.2|6287.2|6291.1|6288.1|6291.1|6288.1|6288.5|6285.6|205
1652300700000|2022-05-11 20:25:00|6291|6288|6291|6288|6291.7|6288.7|6290.3|6287.3|282
1652301000000|2022-05-11 20:30:00|6291.1|6288.1|6289.9|6286.9|6291.5|6288.5|6289.7|6286.7|179
1652301300000|2022-05-11 20:35:00|6290|6287|6293|6290|6293.2|6290.5|6289.8|6286.8|299
1652301600000|2022-05-11 20:40:00|6292.8|6289.8|6294.4|6291.4|6295.9|6293.3|6292.7|6289.7|227
1652301900000|2022-05-11 20:45:00|6294.5|6291.5|6297.4|6294.4|6297.6|6294.9|6294.4|6291.4|197
1652302200000|2022-05-11 20:50:00|6297.8|6294.8|6296.3|6293.3|6297.8|6294.8|6295.6|6292.6|230
1652302500000|2022-05-11 20:55:00|6296.1|6293.1|6297.1|6293.1|6303|6299|6292.8|6289.7|382
1652302800000|2022-05-11 21:00:00|6300.2|6296.2|6296.4|6292.4|6301.8|6297.8|6290.1|6286.1|121
1652303100000|2022-05-11 21:05:00|6295.9|6291.9|6293|6289|6298.7|6294.7|6290.1|6286.1|257
1652303400000|2022-05-11 21:10:00|6292.7|6288.7|6294.4|6290.4|6303.1|6299.1|6288.3|6284.3|294
1652303700000|2022-05-11 21:15:00|6294.5|6290.5|6295.6|6291.6|6295.9|6291.9|6291.3|6287.3|140
1652304000000|2022-05-11 21:20:00|6294.9|6290.9|6295.5|6291.5|6295.8|6291.8|6291.3|6287.3|121
1652304300000|2022-05-11 21:25:00|6295|6291|6295.5|6291.5|6295.8|6291.8|6291.3|6287.3|86
1652304600000|2022-05-11 21:30:00|6295.6|6291.6|6293.1|6289.1|6295.8|6291.8|6289.3|6285.3|263
1652304900000|2022-05-11 21:35:00|6292.6|6288.6|6295.1|6291.1|6297.2|6293.2|6291.6|6287.6|152
1652305200000|2022-05-11 21:40:00|6293.8|6289.8|6296.5|6292.5|6297.1|6293.1|6293.2|6289.2|107
1652305500000|2022-05-11 21:45:00|6294.8|6290.8|6296.4|6292.4|6297.6|6293.6|6294.8|6290.8|156
1652305800000|2022-05-11 21:50:00|6295.8|6291.8|6296.5|6292.5|6297.2|6293.2|6293.3|6289.3|214
1652306100000|2022-05-11 21:55:00|6296.8|6292.8|6297.2|6293.2|6305.7|6301.7|6293.8|6289.8|368
1652306400000|2022-05-11 22:00:00|6295.1|6291.1|6296.6|6292.6|6298.1|6294.1|6294|6290|299
1652306700000|2022-05-11 22:05:00|6296.4|6292.4|6296.2|6293.6|6298.7|6294.7|6295.9|6291.9|254
1652307000000|2022-05-11 22:10:00|6296.9|6292.9|6294.6|6291.6|6297.4|6293.8|6294.1|6291|271
1652307300000|2022-05-11 22:15:00|6294.2|6291.2|6293.2|6290.5|6294.3|6291.6|6290.8|6287.9|351
1652307600000|2022-05-11 22:20:00|6293.5|6290.7|6291.5|6288.5|6293.8|6290.8|6290.2|6287.2|318
1652307900000|2022-05-11 22:25:00|6291.3|6288.3|6290.9|6287.9|6291.8|6288.8|6289.7|6287|223
1652308200000|2022-05-11 22:30:00|6290.8|6287.8|6291.6|6288.6|6293.1|6290.1|6290.6|6287.8|282
1652308500000|2022-05-11 22:35:00|6291.5|6288.5|6291.1|6288.1|6291.7|6288.9|6290.3|6287.3|243
1652308800000|2022-05-11 22:40:00|6291|6288|6293.6|6290.6|6294.5|6291.5|6290.7|6287.7|243
1652309100000|2022-05-11 22:45:00|6293.5|6290.5|6290.5|6287.5|6293.9|6290.9|6290.3|6287.3|197
1652309400000|2022-05-11 22:50:00|6290.4|6287.4|6292.4|6289.4|6292.7|6289.7|6289.3|6286.3|193
1652309700000|2022-05-11 22:55:00|6292.3|6289.3|6293.3|6290.3|6293.6|6290.6|6292.2|6289.2|197
1652310000000|2022-05-11 23:00:00|6292.8|6291|6292.3|6289.3|6294.4|6291.5|6291.5|6288.9|198
1652310300000|2022-05-11 23:05:00|6292.4|6289.4|6291.8|6288.8|6293.4|6290.4|6291.7|6288.7|179
1652310600000|2022-05-11 23:10:00|6291.9|6288.9|6290.8|6287.8|6292|6289.5|6290.2|6287.6|232
1652310900000|2022-05-11 23:15:00|6290.9|6287.9|6291.5|6289.7|6292.8|6290.6|6290.3|6287.8|363
1652311200000|2022-05-11 23:20:00|6291.4|6289.6|6288.3|6286.5|6292.2|6289.8|6288.2|6286.4|246
1652311500000|2022-05-11 23:25:00|6288.2|6286.4|6287.5|6285.7|6288.7|6286.9|6287.5|6285.7|228
1652311800000|2022-05-11 23:30:00|6287.4|6285.6|6291.2|6288.2|6291.7|6289.5|6286.2|6284.4|352
1652312100000|2022-05-11 23:35:00|6291.3|6288.3|6289.3|6287.5|6291.3|6288.6|6288.7|6286.9|225
1652312400000|2022-05-11 23:40:00|6289.4|6287.6|6290.2|6288.4|6292.1|6290.3|6289.3|6287.5|252
1652312700000|2022-05-11 23:45:00|6290.1|6288.3|6288|6286.2|6291.4|6289.6|6287.9|6286.1|290
1652313000000|2022-05-11 23:50:00|6288.2|6286.4|6285.3|6283.5|6288.9|6287.1|6284.3|6282.5|361
1652313300000|2022-05-11 23:55:00|6285.4|6283.6|6284.7|6282.9|6286.7|6284.9|6284.2|6282.4|379
1652313600000|2022-05-12 00:00:00|6284.6|6282.8|6281.5|6279.7|6285.4|6283.6|6280.1|6278.3|437
1652313900000|2022-05-12 00:05:00|6281.6|6279.8|6281.1|6279.3|6285.2|6283.4|6280.5|6278.7|443
1652314200000|2022-05-12 00:10:00|6281|6279.2|6280.6|6278.8|6281|6279.2|6276.2|6274|491
1652314500000|2022-05-12 00:15:00|6280.5|6278.7|6275.9|6274.1|6280.7|6278.9|6274.3|6272.5|461
1652314800000|2022-05-12 00:20:00|6276|6274.2|6276.6|6274.8|6278.4|6276.6|6274.7|6272.9|408
1652315100000|2022-05-12 00:25:00|6276.9|6275.1|6281.4|6279.6|6282.4|6280.6|6275.9|6274.1|394
1652315400000|2022-05-12 00:30:00|6281.2|6279.4|6280.6|6278.8|6281.5|6279.7|6276.8|6275|377
1652315700000|2022-05-12 00:35:00|6280.5|6278.7|6286.1|6284.3|6286.6|6284.8|6280.5|6278.7|389
1652316000000|2022-05-12 00:40:00|6286.2|6284.4|6292.9|6291.1|6294.6|6292.5|6286.2|6284.4|504
1652316300000|2022-05-12 00:45:00|6293|6291.2|6293.5|6291.7|6294|6291.9|6289.5|6287.7|470
1652316600000|2022-05-12 00:50:00|6293.4|6291.6|6295.7|6293.9|6297.3|6295.5|6293.1|6291.3|448
1652316900000|2022-05-12 00:55:00|6295.5|6293.7|6294.5|6291.5|6296.1|6293.8|6291.1|6289.3|502
1652317200000|2022-05-12 01:00:00|6293.8|6292|6290.6|6288.8|6294.4|6292.2|6288|6286.2|390
1652317500000|2022-05-12 01:05:00|6290.8|6289|6288.4|6286.6|6292.5|6290.7|6287.8|6286|472
1652317800000|2022-05-12 01:10:00|6288.2|6286.4|6287.2|6285.4|6291.8|6289.4|6287|6285.2|456
1652318100000|2022-05-12 01:15:00|6287.1|6285.3|6293.4|6291.6|6296.5|6294.1|6287|6285.2|506
1652318400000|2022-05-12 01:20:00|6293.5|6291.7|6292.5|6290.7|6293.9|6292.1|6290.4|6288.6|516
1652318700000|2022-05-12 01:25:00|6292.6|6290.8|6291.4|6289.6|6294.9|6293.1|6290.2|6288.3|451
1652319000000|2022-05-12 01:30:00|6291.3|6289.5|6293.6|6291.8|6296.1|6294.3|6291.1|6289.3|540
1652319300000|2022-05-12 01:35:00|6293.5|6291.7|6289.6|6287.8|6293.7|6291.9|6288.3|6286.5|533
1652319600000|2022-05-12 01:40:00|6289.5|6287.7|6293.6|6291.8|6294.3|6292.5|6288|6286.2|463
1652319900000|2022-05-12 01:45:00|6293.5|6291.7|6297.4|6295.6|6298.2|6296.4|6293.5|6291.7|453
1652320200000|2022-05-12 01:50:00|6297.6|6295.8|6297.8|6296|6298.7|6296.9|6296.7|6294.9|456
1652320500000|2022-05-12 01:55:00|6297.7|6295.9|6294.3|6292.5|6298.1|6296.3|6293.6|6291.8|408
1652320800000|2022-05-12 02:00:00|6294.2|6292.4|6295|6293.2|6295.8|6294|6293|6291.2|375
1652321100000|2022-05-12 02:05:00|6295.1|6293.3|6290.4|6288.6|6295.8|6294|6289.8|6288|291
1652321400000|2022-05-12 02:10:00|6290.3|6288.5|6289.5|6287.7|6291.1|6289.3|6289.4|6287.2|288
1652321700000|2022-05-12 02:15:00|6289.6|6287.8|6291.7|6289.9|6291.9|6290.1|6289.5|6287.7|255
1652322000000|2022-05-12 02:20:00|6291.6|6289.8|6293|6291.2|6293.9|6292.1|6291.3|6289.5|236
1652322300000|2022-05-12 02:25:00|6293.3|6291.5|6290.5|6288.7|6293.5|6291.7|6289.9|6288.1|269
1652322600000|2022-05-12 02:30:00|6290.6|6288.8|6282.8|6279.8|6292|6290.2|6281.8|6279.1|436
1652322900000|2022-05-12 02:35:00|6282.2|6280.4|6280.5|6278.7|6283.6|6281.8|6280.3|6278.5|441
1652323200000|2022-05-12 02:40:00|6280.6|6278.8|6277.1|6275.3|6281.6|6279.3|6276.6|6274.8|424
1652323500000|2022-05-12 02:45:00|6277|6275.2|6271.8|6270|6278.5|6276.2|6270.9|6268.5|476
1652323800000|2022-05-12 02:50:00|6271.9|6270.1|6271.6|6269.8|6272.8|6270.8|6265.5|6263|533
1652324100000|2022-05-12 02:55:00|6271.5|6269.7|6274.5|6271.5|6274.6|6271.6|6269.3|6267.5|485
1652324400000|2022-05-12 03:00:00|6274.6|6271.6|6270.6|6268.8|6276.2|6274.4|6270|6267.7|467
1652324700000|2022-05-12 03:05:00|6270.5|6268.7|6271.7|6269.9|6273.3|6271.4|6268.4|6266.6|434
1652325000000|2022-05-12 03:10:00|6271.6|6269.8|6268.2|6266.4|6271.7|6269.9|6268.1|6266.3|350
1652325300000|2022-05-12 03:15:00|6268.1|6266.3|6269.9|6268.1|6271.3|6268.9|6266.3|6264.5|411
1652325600000|2022-05-12 03:20:00|6269.8|6268|6271.2|6269.4|6271.8|6269.4|6267.1|6264.8|404
1652325900000|2022-05-12 03:25:00|6271.4|6269.6|6269.2|6267.4|6271.6|6269.8|6267.6|6265.6|336
1652326200000|2022-05-12 03:30:00|6269.1|6267.3|6267.6|6265.8|6269.3|6267.5|6266|6264.2|387
1652326500000|2022-05-12 03:35:00|6267.4|6265.6|6268.4|6266.6|6269.2|6267.4|6267|6265.2|304
1652326800000|2022-05-12 03:40:00|6268.3|6266.5|6268|6266.2|6270.7|6268.9|6267.8|6266|317
1652327100000|2022-05-12 03:45:00|6268.1|6266.3|6268.7|6266.9|6270.2|6268.4|6267.1|6265.3|304
1652327400000|2022-05-12 03:50:00|6268.6|6266.8|6263.9|6262.1|6268.6|6266.8|6263.8|6262|355
1652327700000|2022-05-12 03:55:00|6263.8|6262|6264.3|6262.5|6266.4|6264.6|6262.5|6260.7|378
1652328000000|2022-05-12 04:00:00|6264.6|6262.8|6269.7|6267.9|6270.2|6268.4|6263.9|6262.1|342
1652328300000|2022-05-12 04:05:00|6269.6|6267.8|6266.9|6265.1|6269.7|6267.9|6265|6263.2|330
1652328600000|2022-05-12 04:10:00|6266.8|6265|6265.7|6263.9|6267.8|6266|6265.5|6263.7|246
1652328900000|2022-05-12 04:15:00|6265.8|6264|6262.9|6261.1|6266.6|6264.8|6262.5|6260.7|289
1652329200000|2022-05-12 04:20:00|6262.8|6261|6257.7|6254.7|6264.9|6263.1|6257.1|6254.7|315
1652329500000|2022-05-12 04:25:00|6257.9|6254.9|6261.6|6259.8|6261.9|6260.1|6257.1|6254.7|454
1652329800000|2022-05-12 04:30:00|6261.8|6260|6260.9|6259.1|6262.7|6260.9|6260.6|6258.8|312
1652330100000|2022-05-12 04:35:00|6260.8|6259|6258.9|6257.1|6261.8|6260|6258.8|6257|376
1652330400000|2022-05-12 04:40:00|6259.6|6257.8|6251.8|6250|6259.9|6258.1|6251.5|6249.7|415
1652330700000|2022-05-12 04:45:00|6251.7|6249.9|6255.2|6253.4|6255.4|6253.6|6251|6249.2|358
1652331000000|2022-05-12 04:50:00|6255.3|6253.5|6253.2|6251.4|6256.8|6255|6253.1|6251.3|334
1652331300000|2022-05-12 04:55:00|6253.1|6251.3|6249|6247.2|6253.7|6251.9|6248.3|6246.2|389
1652331600000|2022-05-12 05:00:00|6249.1|6247.3|6253.6|6251.8|6255.3|6253.5|6249|6247.2|509
1652331900000|2022-05-12 05:05:00|6253.7|6251.9|6248.5|6246.7|6254.1|6252.3|6248.2|6246.4|418
1652332200000|2022-05-12 05:10:00|6248.4|6246.6|6247.1|6245.3|6251.2|6249|6246.9|6245.1|391
1652332500000|2022-05-12 05:15:00|6247.5|6245.7|6246.6|6244.8|6248.3|6246.5|6245|6242.7|470
1652332800000|2022-05-12 05:20:00|6246.7|6244.9|6243.9|6242.1|6248.2|6246.4|6242.7|6240.4|417
1652333100000|2022-05-12 05:25:00|6243.8|6242|6244.6|6242.8|6248.5|6246.7|6243.3|6241|491
1652333400000|2022-05-12 05:30:00|6244.8|6243|6247.3|6245.5|6248.6|6246.3|6240.9|6238.9|480
1652333700000|2022-05-12 05:35:00|6247.4|6245.6|6243.7|6241.9|6247.5|6245.7|6241.6|6239.4|426
1652334000000|2022-05-12 05:40:00|6243.8|6242|6245.1|6243.3|6246.8|6245|6243.1|6241.3|405
1652334300000|2022-05-12 05:45:00|6245.2|6243.4|6244.9|6243.1|6247.6|6245.8|6244.1|6242|442
1652334600000|2022-05-12 05:50:00|6244.8|6243|6239.9|6238.1|6244.8|6243|6239.3|6237.5|439
1652334900000|2022-05-12 05:55:00|6240.2|6238.4|6242.8|6239.8|6242.8|6240.7|6239.5|6237.7|436
1652335200000|2022-05-12 06:00:00|6243.1|6240.1|6242.9|6239.9|6243.3|6241|6237.8|6236|583
1652335500000|2022-05-12 06:05:00|6242.3|6240.5|6245.5|6243.7|6248.1|6246.3|6241.6|6239.3|525
1652335800000|2022-05-12 06:10:00|6245.4|6243.6|6244.3|6242.5|6246.5|6244.7|6243.5|6241.7|478
1652336100000|2022-05-12 06:15:00|6244|6242.2|6246.2|6244.4|6246.8|6245|6243.5|6241.7|437
1652336400000|2022-05-12 06:20:00|6246.1|6244.3|6255.1|6253.3|6257|6255|6244.1|6242.3|528
1652336700000|2022-05-12 06:25:00|6255.7|6252.7|6254.2|6252.4|6257.1|6254.6|6251.5|6249.6|569
1652337000000|2022-05-12 06:30:00|6254.1|6252.3|6257.5|6255.7|6258.1|6256.3|6254|6252.2|429
1652337300000|2022-05-12 06:35:00|6257.6|6255.8|6259.5|6257.7|6261.2|6259.3|6257.5|6255.7|404
1652337600000|2022-05-12 06:40:00|6259.4|6257.6|6258.6|6256.8|6260.7|6258.9|6256.9|6255.1|349
1652337900000|2022-05-12 06:45:00|6258.7|6256.9|6258|6256.2|6258.8|6256.9|6252.5|6250.7|465
1652338200000|2022-05-12 06:50:00|6257.9|6256.1|6256.3|6254.5|6261.6|6259.8|6256.3|6254.5|467
1652338500000|2022-05-12 06:55:00|6256.4|6254.6|6257.8|6256|6259.3|6257.5|6253.5|6251.5|519
1652338800000|2022-05-12 07:00:00|6258|6256.2|6252.7|6250.9|6258.5|6256.7|6249.7|6247.6|625
1652339100000|2022-05-12 07:05:00|6252.6|6250.8|6251.7|6249.9|6255.6|6253.8|6250.4|6248.1|642
1652339400000|2022-05-12 07:10:00|6251.8|6250|6250|6248.2|6254.8|6252.9|6248.6|6246.8|597
1652339700000|2022-05-12 07:15:00|6249.7|6247.9|6245.8|6244|6252.6|6250.2|6244.3|6242.5|756
1652340000000|2022-05-12 07:20:00|6245.7|6243.9|6243.6|6241.8|6246.5|6244.3|6240.1|6237.9|690
1652340300000|2022-05-12 07:25:00|6243.5|6241.7|6244.8|6243|6248.6|6246.3|6243.2|6240.7|664
1652340600000|2022-05-12 07:30:00|6244.9|6243.1|6246|6244.2|6248.1|6246.3|6243.9|6242.1|563
1652340900000|2022-05-12 07:35:00|6246.1|6244.3|6243.2|6241.4|6248.3|6246.5|6241.8|6240|532
1652341200000|2022-05-12 07:40:00|6243.1|6241.3|6256.2|6253.2|6256.4|6253.9|6241.7|6239.9|573
1652341500000|2022-05-12 07:45:00|6255.7|6253.9|6258.7|6256.9|6259.2|6257.4|6254.3|6252.2|594
1652341800000|2022-05-12 07:50:00|6258.6|6256.8|6254.1|6252.3|6259.3|6257.3|6252.9|6250.9|658
1652342100000|2022-05-12 07:55:00|6254|6252.2|6254.5|6252.7|6255.3|6253.2|6250.3|6248.5|617
1652342400000|2022-05-12 08:00:00|6254.7|6252.9|6246.6|6243.6|6255.8|6254|6244.5|6242.3|603
1652342700000|2022-05-12 08:05:00|6246.7|6243.7|6247.1|6245.3|6247.6|6245.3|6241.2|6238.9|554
1652343000000|2022-05-12 08:10:00|6247.7|6244.7|6249.6|6247.8|6252.8|6250.6|6246|6243.3|726
1652343300000|2022-05-12 08:15:00|6249.5|6247.7|6247.1|6245.3|6252.4|6250|6245.6|6243.7|552
1652343600000|2022-05-12 08:20:00|6247|6245.2|6246.9|6245.1|6247.6|6245.8|6243|6241.2|550
1652343900000|2022-05-12 08:25:00|6246.7|6244.9|6246.4|6244.6|6248.8|6247|6244.7|6242.9|519
1652344200000|2022-05-12 08:30:00|6246.3|6244.5|6246|6244.2|6249.1|6247.2|6244.2|6242.4|533
1652344500000|2022-05-12 08:35:00|6246.3|6244.5|6246.1|6244.3|6247.1|6245.3|6244.2|6242.4|415
1652344800000|2022-05-12 08:40:00|6246.2|6244.4|6248.8|6247|6250.3|6248.5|6246.2|6244.4|385
1652345100000|2022-05-12 08:45:00|6248.9|6247.1|6243.6|6241.8|6248.9|6247.1|6241|6239.2|411
1652345400000|2022-05-12 08:50:00|6243.7|6241.9|6243.5|6241.7|6246.9|6244.5|6241.4|6239.6|428
1652345700000|2022-05-12 08:55:00|6243.4|6241.6|6240.3|6238.5|6244.6|6242.2|6240.3|6238.5|473
1652346000000|2022-05-12 09:00:00|6240.2|6238.4|6237.6|6235.8|6243.7|6241.9|6236.9|6235.1|526
1652346300000|2022-05-12 09:05:00|6237.5|6235.7|6242.1|6240.3|6242.9|6241.1|6237.4|6235.6|544
1652346600000|2022-05-12 09:10:00|6242.2|6240.4|6241.2|6239.4|6243.2|6241.4|6240.2|6238.4|441
1652346900000|2022-05-12 09:15:00|6241.1|6239.3|6240.1|6238.3|6243.2|6241.4|6239.9|6238.1|473
1652347200000|2022-05-12 09:20:00|6240.2|6238.4|6237.1|6235.3|6240.4|6238.6|6235|6233.2|443
1652347500000|2022-05-12 09:25:00|6237|6235.2|6239.9|6238.1|6241.3|6239.5|6235.2|6233.4|484
1652347800000|2022-05-12 09:30:00|6240|6238.2|6234.1|6232.3|6240.2|6238.4|6234.1|6232.3|509
1652348100000|2022-05-12 09:35:00|6233.8|6232|6239.6|6237.8|6239.6|6237.8|6233.7|6231.9|496
1652348400000|2022-05-12 09:40:00|6239.7|6237.9|6242.4|6240.6|6242.5|6240.7|6237.1|6235.3|441
1652348700000|2022-05-12 09:45:00|6242.3|6240.5|6243.6|6241.8|6244.5|6242.7|6241.7|6239.9|413
1652349000000|2022-05-12 09:50:00|6243.7|6241.9|6245.5|6243.7|6245.9|6244.1|6242.7|6240.9|439
1652349300000|2022-05-12 09:55:00|6245.6|6243.8|6240.8|6239|6246.6|6244.8|6240|6238|397
1652349600000|2022-05-12 10:00:00|6240.9|6239.1|6243|6241.2|6243.4|6241.6|6240|6238.2|377
1652349900000|2022-05-12 10:05:00|6242.9|6241.1|6248.2|6246.4|6248.6|6246.4|6242.4|6240.6|389
1652350200000|2022-05-12 10:10:00|6248.3|6246.5|6248.1|6246.3|6250.7|6248.9|6247.8|6246|441
1652350500000|2022-05-12 10:15:00|6247.8|6246|6250.8|6249|6251.1|6249.1|6246.5|6244.7|423
1652350800000|2022-05-12 10:20:00|6251|6249.2|6246.4|6244.6|6251.6|6249.8|6246.3|6244.5|480
1652351100000|2022-05-12 10:25:00|6246.6|6244.8|6253|6251.2|6253.1|6251.3|6246.5|6244.7|425
1652351400000|2022-05-12 10:30:00|6252.9|6251.1|6251.2|6249.4|6253.5|6251.7|6248.3|6246.5|442
1652351700000|2022-05-12 10:35:00|6251.1|6249.3|6248.6|6246.8|6254.4|6252.6|6248.5|6246.7|397
1652352000000|2022-05-12 10:40:00|6248.5|6246.7|6247.5|6245.7|6249.3|6247.5|6246.3|6244.5|423
1652352300000|2022-05-12 10:45:00|6247.4|6245.6|6243.4|6241.6|6247.8|6246|6241.7|6239.9|372
1652352600000|2022-05-12 10:50:00|6243.3|6241.5|6245.7|6243.9|6246|6244.2|6243.3|6241.5|359
1652352900000|2022-05-12 10:55:00|6245.8|6244|6247|6245.2|6249.1|6247.3|6245.7|6243.9|396
1652353200000|2022-05-12 11:00:00|6247.1|6245.3|6247|6245.2|6249.8|6248|6246.5|6244.7|444
1652353500000|2022-05-12 11:05:00|6247.1|6245.3|6245.9|6244.1|6248.1|6246.3|6245.4|6243.6|458
1652353800000|2022-05-12 11:10:00|6245.8|6244|6245.5|6243.7|6245.9|6244.1|6242.2|6240.4|446
1652354100000|2022-05-12 11:15:00|6245.6|6243.8|6245|6243.2|6247.4|6245.6|6244.8|6243|478
1652354400000|2022-05-12 11:20:00|6245.1|6243.3|6246.5|6244.7|6248.4|6246.6|6244.5|6242.7|440
1652354700000|2022-05-12 11:25:00|6246.7|6244.9|6244.2|6242.4|6247.2|6245.4|6242.1|6240.3|437
1652355000000|2022-05-12 11:30:00|6244.3|6242.5|6236.5|6234.7|6244.3|6242.5|6236|6234.2|511
1652355300000|2022-05-12 11:35:00|6236.6|6234.8|6235.2|6233.4|6237.7|6235.8|6233.6|6231.8|429
1652355600000|2022-05-12 11:40:00|6235.3|6233.5|6234.7|6232.9|6236.3|6234.3|6232|6229.8|443
1652355900000|2022-05-12 11:45:00|6234.8|6233|6234.1|6232.3|6237.9|6236.1|6233.7|6231.9|447
1652356200000|2022-05-12 11:50:00|6234.2|6232.4|6234.1|6232.3|6236.4|6234.6|6232.5|6230.7|526
1652356500000|2022-05-12 11:55:00|6234.2|6232.4|6233.8|6232|6236|6234.2|6231.3|6229.5|501
1652356800000|2022-05-12 12:00:00|6233.9|6232.1|6231|6229.2|6236.3|6234.5|6230.9|6229.1|570
1652357100000|2022-05-12 12:05:00|6231.1|6229.3|6234.4|6232.6|6234.8|6233|6229.9|6228.1|490
1652357400000|2022-05-12 12:10:00|6234.5|6232.7|6235.8|6234|6237.3|6235.5|6233.5|6231.7|474
1652357700000|2022-05-12 12:15:00|6236|6234.2|6234.8|6233|6237.5|6235.7|6234|6232.2|467
1652358000000|2022-05-12 12:20:00|6234.9|6233.1|6235.9|6234.1|6239.9|6238.1|6234.9|6233.1|455
1652358300000|2022-05-12 12:25:00|6235.8|6234|6239|6235|6242.3|6238.3|6235.7|6233.9|497
1652358600000|2022-05-12 12:30:00|6236.4|6232.4|6240|6238.2|6245.8|6242.8|6236.4|6232.4|729
1652358900000|2022-05-12 12:35:00|6240.1|6238.3|6249.8|6248|6250.4|6248.3|6239|6237.2|688
1652359200000|2022-05-12 12:40:00|6250.1|6248.3|6249.8|6248|6254|6251.7|6249.4|6247|687
1652359500000|2022-05-12 12:45:00|6249.6|6247.8|6250.3|6248.5|6251.3|6249.3|6247|6245.2|541
1652359800000|2022-05-12 12:50:00|6250.4|6248.6|6253.7|6250.7|6257.3|6255.3|6250.1|6248.2|517
1652360100000|2022-05-12 12:55:00|6253.2|6251.4|6251.9|6250.1|6253.6|6251.4|6245.6|6243.3|600
1652360400000|2022-05-12 13:00:00|6251.6|6249.8|6252.8|6251|6255.6|6253.8|6249.7|6247.5|625
1652360700000|2022-05-12 13:05:00|6252.4|6250.6|6249.9|6248.1|6253|6251|6248.6|6246.2|546
1652361000000|2022-05-12 13:10:00|6249.8|6248|6251.9|6250.1|6253.9|6251.6|6247.2|6245.4|580
1652361300000|2022-05-12 13:15:00|6252|6250.2|6254.1|6252.3|6254.1|6252.3|6249.4|6247.6|529
1652361600000|2022-05-12 13:20:00|6254|6252.2|6256.4|6254.6|6257|6255.2|6252.9|6251.1|588
1652361900000|2022-05-12 13:25:00|6256.3|6254.5|6243.8|6242|6256.3|6254.5|6242.9|6241.1|598
1652362200000|2022-05-12 13:30:00|6244.3|6242.5|6238.5|6235.5|6249.1|6247.3|6236.5|6234.1|828
1652362500000|2022-05-12 13:35:00|6238.4|6235.4|6237|6235.2|6241.1|6239|6230|6227.7|765
1652362800000|2022-05-12 13:40:00|6236.9|6235.1|6240.6|6238.8|6244.2|6241.6|6233.5|6231.7|706
1652363100000|2022-05-12 13:45:00|6240.7|6238.9|6244.8|6243|6249.3|6247.5|6237.9|6236.1|791
1652363400000|2022-05-12 13:50:00|6245.1|6243.3|6240.2|6238.4|6246.3|6244.5|6238|6235.9|767
1652363700000|2022-05-12 13:55:00|6240.3|6238.5|6233.6|6231.8|6240.9|6239.1|6232.5|6230.7|672
1652364000000|2022-05-12 14:00:00|6233.5|6231.7|6231.3|6229.5|6234.1|6232.3|6225.1|6223.3|707
1652364300000|2022-05-12 14:05:00|6231.7|6229.9|6236.5|6234.7|6237.9|6236.1|6229.4|6227.6|652
1652364600000|2022-05-12 14:10:00|6236.3|6234.5|6239.7|6237.9|6243.7|6241.9|6233.4|6231.6|687
1652364900000|2022-05-12 14:15:00|6239.6|6237.8|6241.8|6240|6243.7|6241.9|6234.4|6232|649
1652365200000|2022-05-12 14:20:00|6241.7|6239.9|6251.4|6249.6|6252.6|6250.8|6237.8|6236|684
1652365500000|2022-05-12 14:25:00|6251.7|6249.9|6241.2|6239.4|6251.7|6249.9|6240|6237.6|711
1652365800000|2022-05-12 14:30:00|6241.6|6239.8|6242.9|6241.1|6243.8|6242|6238.3|6236.5|696
1652366100000|2022-05-12 14:35:00|6243|6241.2|6247.7|6245.9|6248.1|6246.3|6241|6239.2|651
1652366400000|2022-05-12 14:40:00|6247.8|6246|6246.6|6244.8|6248.7|6246.9|6241.7|6239.4|628
1652366700000|2022-05-12 14:45:00|6247|6245.2|6249.2|6247.4|6251.3|6249.5|6243.7|6241.9|556
1652367000000|2022-05-12 14:50:00|6249.3|6247.5|6254.7|6252.9|6256.1|6254.2|6249.1|6247.3|609
1652367300000|2022-05-12 14:55:00|6254.6|6252.8|6257.1|6255.3|6258.3|6256.5|6252.2|6249.7|557
1652367600000|2022-05-12 15:00:00|6257.4|6255.6|6255.9|6254.1|6258.3|6256.1|6254.4|6252.6|535
1652367900000|2022-05-12 15:05:00|6256|6254.2|6265.6|6263.8|6265.6|6263.8|6254.9|6253.1|521
1652368200000|2022-05-12 15:10:00|6265.8|6264|6260|6258.2|6267.7|6265.9|6259.9|6257.7|601
1652368500000|2022-05-12 15:15:00|6259.8|6258|6259.2|6257.4|6260.9|6258.9|6256.5|6254.5|552
1652368800000|2022-05-12 15:20:00|6259.3|6257.5|6256.2|6254.4|6262.1|6260.3|6252.6|6250.8|585
1652369100000|2022-05-12 15:25:00|6256.8|6253.8|6253.2|6251.4|6257.4|6255.1|6251.4|6249.4|531
1652369400000|2022-05-12 15:30:00|6253.3|6251.5|6250.3|6248.5|6255.1|6253.3|6246.8|6245|662
1652369700000|2022-05-12 15:35:00|6250.5|6248.7|6251.3|6249.5|6252.4|6250.6|6248.1|6246.3|581
1652370000000|2022-05-12 15:40:00|6251.1|6249.3|6248.2|6246.4|6252.6|6250.8|6248.1|6246.3|552
1652370300000|2022-05-12 15:45:00|6247.8|6246|6244.3|6242.5|6248.6|6246.8|6243.9|6242.1|565
1652370600000|2022-05-12 15:50:00|6244.1|6242.3|6241.5|6239.7|6244.1|6242.3|6240.2|6238.4|535
1652370900000|2022-05-12 15:55:00|6241.4|6239.6|6237.5|6235.7|6241.4|6239.6|6235.5|6233.7|553
1652371200000|2022-05-12 16:00:00|6237.8|6236|6235.3|6233.5|6238.1|6236.3|6231.4|6229.6|540
1652371500000|2022-05-12 16:05:00|6235.1|6233.3|6239.7|6237.9|6240.5|6238.7|6232|6230.2|642
1652371800000|2022-05-12 16:10:00|6239.8|6238|6243.2|6241.4|6244.6|6242.1|6237.7|6235.9|577
1652372100000|2022-05-12 16:15:00|6243.1|6241.3|6245|6243.2|6245|6243.2|6240|6238|558
1652372400000|2022-05-12 16:20:00|6245.1|6243.3|6245.9|6244.1|6247.8|6246|6242.8|6241|614
1652372700000|2022-05-12 16:25:00|6246|6244.2|6249.6|6247.8|6250.3|6248.5|6245.2|6243.4|609
1652373000000|2022-05-12 16:30:00|6249.5|6247.7|6251.9|6250.1|6253.8|6252|6247.7|6245.9|621
1652373300000|2022-05-12 16:35:00|6252.3|6250.5|6248.5|6246.7|6252.6|6250.8|6247.9|6246.1|618
1652373600000|2022-05-12 16:40:00|6248.1|6246.3|6255.8|6252.8|6255.8|6253.2|6244.6|6242.8|636
1652373900000|2022-05-12 16:45:00|6256.2|6253.2|6252.2|6249.2|6257.9|6255.4|6250.4|6248|634
1652374200000|2022-05-12 16:50:00|6252.1|6249.1|6246.1|6244.3|6253.7|6251.4|6245.2|6242.9|686
1652374500000|2022-05-12 16:55:00|6246.3|6244.5|6242.7|6240.9|6249.2|6247|6241.3|6239.3|650
1652374800000|2022-05-12 17:00:00|6242.8|6241|6236.4|6234.6|6244.3|6242|6236.2|6233.8|678
1652375100000|2022-05-12 17:05:00|6236.9|6233.9|6236.6|6234.8|6238.9|6236.5|6234|6232.1|660
1652375400000|2022-05-12 17:10:00|6236.5|6234.7|6239.1|6237.3|6242.4|6240.4|6235.5|6233.2|589
1652375700000|2022-05-12 17:15:00|6238.9|6237.1|6235.2|6233.4|6242.5|6240.2|6234.5|6232.5|525
1652376000000|2022-05-12 17:20:00|6235.3|6233.5|6236.6|6234.8|6239.5|6237.2|6234.7|6232.4|562
1652376300000|2022-05-12 17:25:00|6236.7|6234.9|6234.9|6233.1|6237.4|6235.6|6232.7|6230.9|545
1652376600000|2022-05-12 17:30:00|6234.6|6232.8|6231.3|6229.5|6235.9|6234.1|6231.2|6229.4|540
1652376900000|2022-05-12 17:35:00|6231.2|6229.4|6228.3|6226.5|6232|6230.2|6226.8|6224.9|507
1652377200000|2022-05-12 17:40:00|6228.2|6226.4|6226.9|6225.1|6228.7|6226.8|6223.6|6221.2|422
1652377500000|2022-05-12 17:45:00|6226.7|6224.9|6223.2|6221.4|6229.4|6227.3|6222.9|6220.8|495
1652377800000|2022-05-12 17:50:00|6223.1|6221.3|6223.9|6222.1|6224.7|6222.9|6222.7|6220.5|553
1652378100000|2022-05-12 17:55:00|6224|6222.2|6227.7|6225.9|6228.6|6226.8|6222.7|6220.9|567
1652378400000|2022-05-12 18:00:00|6227.6|6225.8|6232.5|6229.5|6232.9|6230.3|6227|6224.6|657
1652378700000|2022-05-12 18:05:00|6232.6|6229.6|6227.2|6225.4|6232.6|6229.9|6226.8|6224.7|644
1652379000000|2022-05-12 18:10:00|6227.1|6225.3|6230.2|6228.4|6230.5|6228.7|6226.5|6224.2|511
1652379300000|2022-05-12 18:15:00|6230.1|6228.3|6228|6226.2|6230.8|6228.3|6225.5|6223|531
1652379600000|2022-05-12 18:20:00|6228.6|6225.6|6227.5|6225.7|6231.2|6228.8|6226.9|6224.6|525
1652379900000|2022-05-12 18:25:00|6227.8|6224.8|6227.7|6225.9|6230.8|6228.4|6225.6|6223.3|566
1652380200000|2022-05-12 18:30:00|6227.6|6225.8|6225.3|6223.5|6229.1|6226.8|6223.1|6221.2|563
1652380500000|2022-05-12 18:35:00|6225.1|6223.3|6221.3|6219.5|6225.5|6223.3|6221.2|6219.2|471
1652380800000|2022-05-12 18:40:00|6221.2|6219.4|6220|6218.2|6221.8|6220|6218.9|6217.1|486
1652381100000|2022-05-12 18:45:00|6219.8|6218|6221.4|6219.6|6224.3|6222.3|6219.8|6218|515
1652381400000|2022-05-12 18:50:00|6221.3|6219.5|6221.5|6219.7|6224.4|6222.1|6219|6217.2|459
1652381700000|2022-05-12 18:55:00|6221.6|6219.8|6218.3|6216.5|6222.1|6220.3|6218.3|6216.5|393
1652382000000|2022-05-12 19:00:00|6219|6216|6224.2|6222.4|6224.7|6222.9|6218.2|6215.9|421
1652382300000|2022-05-12 19:05:00|6224.1|6222.3|6221.6|6219.8|6225.7|6223.9|6220|6218.2|306
1652382600000|2022-05-12 19:10:00|6221.5|6219.7|6219.2|6217.4|6222.7|6220.3|6217.5|6215.3|476
1652382900000|2022-05-12 19:15:00|6219.9|6218.1|6227.2|6225.4|6228.1|6225.7|6219.7|6217.3|557
1652383200000|2022-05-12 19:20:00|6227.1|6225.3|6232.7|6230.9|6235.7|6233.1|6226|6223.5|643
1652383500000|2022-05-12 19:25:00|6232.6|6230.8|6229.6|6227.8|6236.8|6234.2|6229.4|6226.4|631
1652383800000|2022-05-12 19:30:00|6229.4|6227.6|6231.9|6230.1|6234.4|6232.1|6228.5|6226.1|647
1652384100000|2022-05-12 19:35:00|6232.2|6229.2|6234.6|6231.6|6234.7|6232.3|6228.7|6226.6|641
1652384400000|2022-05-12 19:40:00|6235.1|6232.1|6231.7|6228.7|6236.1|6233.6|6230|6227|537
1652384700000|2022-05-12 19:45:00|6231.1|6228.1|6232|6230.2|6235.2|6232.4|6230.3|6227.3|561
1652385000000|2022-05-12 19:50:00|6231.6|6228.6|6234.6|6231.6|6239.4|6237.1|6231.6|6228.6|646
1652385300000|2022-05-12 19:55:00|6234.5|6231.5|6237.6|6235.8|6238.6|6236.3|6232.5|6229.9|589
1652385600000|2022-05-12 20:00:00|6238.3|6235.3|6237|6235.2|6238.4|6235.8|6235.2|6233.4|387
1652385900000|2022-05-12 20:05:00|6236.9|6235.1|6237.6|6234.6|6237.6|6235.3|6236.1|6233.6|245
1652386200000|2022-05-12 20:10:00|6237.7|6234.7|6237.1|6234.1|6238|6235.7|6236.1|6233.7|310
1652386500000|2022-05-12 20:15:00|6237.2|6234.2|6238.1|6236.3|6239.1|6236.7|6236.1|6233.7|343
1652386800000|2022-05-12 20:20:00|6238.7|6235.7|6238.7|6235.7|6239.8|6237.4|6237.8|6235.4|182
1652387100000|2022-05-12 20:25:00|6238.8|6235.8|6237.6|6235.8|6240.4|6238.1|6237.6|6235.1|214
1652387400000|2022-05-12 20:30:00|6237.7|6235.9|6235.3|6232.3|6238.3|6236|6233.7|6231.3|187
1652387700000|2022-05-12 20:35:00|6235.2|6232.2|6234.9|6231.9|6235.3|6232.8|6233.3|6230.8|304
1652388000000|2022-05-12 20:40:00|6235|6232|6234.8|6231.8|6235.3|6232.9|6233.7|6231.4|353
1652388300000|2022-05-12 20:45:00|6234.7|6231.7|6234.7|6231.7|6235.9|6233.5|6234.3|6231.3|234
1652388600000|2022-05-12 20:50:00|6234.6|6231.6|6234.5|6231.5|6235|6232|6233.9|6230.9|166
1652388900000|2022-05-12 20:55:00|6234.4|6231.4|6233.7|6229.7|6234.7|6231.5|6228.9|6224.9|284
1652389200000|2022-05-12 21:00:00|6233.8|6229.8|6233.5|6229.5|6235.6|6231.6|6228.5|6224.5|50
1652389500000|2022-05-12 21:05:00|6233|6229|6231.8|6227.8|6234|6230|6231.2|6227.2|75
1652389800000|2022-05-12 21:10:00|6231.6|6227.6|6225|6221|6232.2|6228.2|6225|6221|86
1652390100000|2022-05-12 21:15:00|6226.2|6222.2|6231.1|6227.1|6232.1|6228.1|6220.7|6216.7|282
1652390400000|2022-05-12 21:20:00|6231.2|6227.2|6231.9|6227.9|6232.4|6228.4|6228.2|6224.2|184
1652390700000|2022-05-12 21:25:00|6231.8|6227.8|6232.8|6228.8|6234|6230|6231.2|6227.2|171
1652391000000|2022-05-12 21:30:00|6232.5|6228.5|6229.3|6225.3|6233.4|6229.4|6227.8|6223.8|161
1652391300000|2022-05-12 21:35:00|6228.9|6224.9|6232.7|6228.7|6233.3|6229.3|6228.9|6224.9|193
1652391600000|2022-05-12 21:40:00|6232.8|6228.8|6232.7|6228.7|6233.2|6229.2|6227.2|6223.2|196
1652391900000|2022-05-12 21:45:00|6232.6|6228.6|6232|6228|6233.6|6229.6|6230.5|6226.5|168
1652392200000|2022-05-12 21:50:00|6231.9|6227.9|6233.5|6229.5|6233.6|6229.6|6230.8|6226.8|141
1652392500000|2022-05-12 21:55:00|6233.3|6229.3|6232.9|6228.9|6233.9|6229.9|6229|6225|142
1652392800000|2022-05-12 22:00:00|6233|6229|6234.7|6230.7|6235|6231|6231.3|6227.3|326
1652393100000|2022-05-12 22:05:00|6233.9|6229.9|6237.2|6233.2|6237.7|6233.7|6233.3|6229.3|267
1652393400000|2022-05-12 22:10:00|6237.3|6233.3|6237.2|6233.2|6237.9|6234.2|6236.8|6232.8|217
1652393700000|2022-05-12 22:15:00|6237.3|6233.3|6239.1|6236.1|6239.7|6236.4|6237|6233|338
1652394000000|2022-05-12 22:20:00|6239.2|6236.2|6240.1|6237.1|6240.9|6237.9|6238.9|6235.5|227
1652394300000|2022-05-12 22:25:00|6239.8|6236.8|6240.4|6237.4|6241.5|6238.5|6239.5|6236.2|228
1652394600000|2022-05-12 22:30:00|6240.6|6237.6|6237.3|6234.3|6240.6|6237.6|6237.3|6234.2|238
1652394900000|2022-05-12 22:35:00|6237.5|6234.5|6236.5|6233.5|6237.5|6234.5|6234.7|6231.5|210
1652395200000|2022-05-12 22:40:00|6236.3|6233.3|6237.1|6234.1|6238.7|6235.7|6236.2|6233.1|194
1652395500000|2022-05-12 22:45:00|6237.2|6234.2|6236.4|6233.4|6237.3|6234.3|6236.2|6233.2|188
1652395800000|2022-05-12 22:50:00|6236.5|6233.5|6236.8|6233.8|6236.9|6233.9|6235.2|6232.2|258
1652396100000|2022-05-12 22:55:00|6236.9|6233.9|6237.1|6234.1|6237.5|6234.5|6236.3|6232.9|204
1652396400000|2022-05-12 23:00:00|6238.7|6235.7|6240.3|6237.3|6240.5|6237.5|6238.7|6235.7|200
1652396700000|2022-05-12 23:05:00|6240.5|6237.5|6241.6|6238.6|6242.8|6240.2|6238.8|6235.8|388
1652397000000|2022-05-12 23:10:00|6241.5|6238.5|6243.1|6240.1|6245|6242.3|6239.9|6236.9|424
1652397300000|2022-05-12 23:15:00|6243|6240|6242|6240.2|6243.4|6241.1|6241.1|6238.9|296
1652397600000|2022-05-12 23:20:00|6242.1|6240.3|6245.2|6242.2|6245.2|6242.6|6242|6239.9|278
1652397900000|2022-05-12 23:25:00|6245.1|6242.1|6242|6239|6245.5|6243.2|6241.8|6238.8|259
1652398200000|2022-05-12 23:30:00|6241.7|6239.9|6242|6239|6245.1|6242.6|6241.1|6238.8|290
1652398500000|2022-05-12 23:35:00|6241.9|6238.9|6243.5|6241.7|6243.9|6241.8|6241.6|6238.8|217
1652398800000|2022-05-12 23:40:00|6244.1|6242.3|6243.9|6242.1|6245.3|6242.6|6243.3|6240.8|229
1652399100000|2022-05-12 23:45:00|6244|6242.2|6248.2|6245.2|6249.8|6247.2|6243.8|6241.3|355
1652399400000|2022-05-12 23:50:00|6248.3|6245.3|6248.2|6246.4|6249.1|6246.7|6246.4|6244|307
1652399700000|2022-05-12 23:55:00|6248.1|6246.3|6245.2|6243.4|6249|6246.6|6245.1|6243.3|317
1652400000000|2022-05-13 00:00:00|6245.3|6243.5|6246.5|6244.7|6247.4|6245.6|6242.7|6240.6|484
1652400300000|2022-05-13 00:05:00|6246.6|6244.8|6248.1|6246.3|6249|6247|6245.7|6243.4|402
1652400600000|2022-05-13 00:10:00|6248.2|6246.4|6247.2|6245.4|6248.7|6246.7|6245.3|6243.5|454
1652400900000|2022-05-13 00:15:00|6247.3|6245.5|6247.6|6245.8|6249.6|6247.8|6246.3|6244.5|385
1652401200000|2022-05-13 00:20:00|6247.3|6245.5|6249.5|6247.7|6249.8|6248|6246.9|6245.1|335
1652401500000|2022-05-13 00:25:00|6249.6|6247.8|6249.3|6247.5|6250.2|6248.4|6248.2|6246.4|243
1652401800000|2022-05-13 00:30:00|6249.7|6247.9|6250.5|6248.7|6251|6249.2|6249.4|6247.6|259
1652402100000|2022-05-13 00:35:00|6250.6|6248.8|6250.4|6248.6|6251|6249.2|6249.4|6247.6|224
1652402400000|2022-05-13 00:40:00|6250.5|6248.7|6248.7|6246.9|6251.9|6250.1|6248.7|6246.9|315
1652402700000|2022-05-13 00:45:00|6248.5|6246.7|6246.5|6244.7|6249.5|6247.7|6246.2|6244.4|287
1652403000000|2022-05-13 00:50:00|6246.4|6244.6|6245.8|6244|6247.8|6246|6243.3|6241.5|377
1652403300000|2022-05-13 00:55:00|6245.9|6244.1|6243.3|6241.5|6246.1|6244.3|6241.3|6239.5|407
1652403600000|2022-05-13 01:00:00|6242.8|6241|6246.4|6244.6|6247.8|6246|6240.2|6238.4|391
1652403900000|2022-05-13 01:05:00|6246.3|6244.5|6249.5|6247.7|6249.6|6247.8|6245.7|6243.9|384
1652404200000|2022-05-13 01:10:00|6249.6|6247.8|6249.3|6247.5|6250.5|6248.7|6246.8|6245|344
1652404500000|2022-05-13 01:15:00|6249.2|6247.4|6255|6253.2|6255|6253.2|6249.1|6247.3|451
1652404800000|2022-05-13 01:20:00|6255.1|6253.3|6248.8|6247|6255.1|6253.3|6248|6246.2|410
1652405100000|2022-05-13 01:25:00|6248.9|6247.1|6248.9|6247.1|6251.8|6250|6246.7|6244.9|428
1652405400000|2022-05-13 01:30:00|6249|6247.2|6246.1|6244.3|6250.5|6248.7|6245.5|6243.3|419
1652405700000|2022-05-13 01:35:00|6246|6244.2|6236.8|6233.8|6247.1|6244.9|6235.7|6233.2|529
1652406000000|2022-05-13 01:40:00|6236.3|6234.5|6237.6|6235.8|6241.3|6238.9|6235.6|6233.8|509
1652406300000|2022-05-13 01:45:00|6237.7|6235.9|6242.4|6240.6|6243.6|6240.6|6237.2|6235.3|443
1652406600000|2022-05-13 01:50:00|6242.5|6240.7|6239.3|6237.5|6242.6|6240.8|6238.8|6237|499
1652406900000|2022-05-13 01:55:00|6239.2|6237.4|6238.6|6236.8|6241.3|6239|6237.4|6235.4|517
1652407200000|2022-05-13 02:00:00|6239.3|6236.3|6240.2|6238.4|6245.1|6242.9|6238.6|6236.3|530
1652407500000|2022-05-13 02:05:00|6240.3|6238.5|6242.5|6240.7|6244|6241.6|6237.1|6234.9|524
1652407800000|2022-05-13 02:10:00|6242.4|6240.6|6244.6|6242.8|6244.9|6243.1|6239.9|6238.1|464
1652408100000|2022-05-13 02:15:00|6244|6242.2|6243|6241.2|6244.4|6242.6|6240.7|6238.9|425
1652408400000|2022-05-13 02:20:00|6242.8|6241|6246.2|6244.4|6246.7|6244.9|6242.3|6240.5|405
1652408700000|2022-05-13 02:25:00|6246.1|6244.3|6247|6245.2|6249.7|6247.9|6246.1|6244.3|450
1652409000000|2022-05-13 02:30:00|6247.1|6245.3|6250.8|6247.8|6251.4|6249.6|6245.3|6243.5|459
1652409300000|2022-05-13 02:35:00|6250.9|6247.9|6250.8|6249|6252.3|6250.5|6249.2|6247.4|335
1652409600000|2022-05-13 02:40:00|6250.9|6249.1|6252.7|6250.9|6253.6|6251.8|6250.4|6248.6|367
1652409900000|2022-05-13 02:45:00|6253|6251.2|6252.9|6251.1|6253.5|6251.7|6250|6248.2|383
1652410200000|2022-05-13 02:50:00|6252.8|6251|6250|6248.2|6252.9|6251.1|6249.9|6248.1|388
1652410500000|2022-05-13 02:55:00|6249.9|6248.1|6253|6251.2|6253.6|6251.8|6247.6|6245.8|360
1652410800000|2022-05-13 03:00:00|6252.8|6251|6250.6|6248.8|6253.3|6251.5|6249.7|6247.9|338
1652411100000|2022-05-13 03:05:00|6250.5|6248.7|6250.4|6248.6|6251.5|6249.5|6247.7|6245.9|399
1652411400000|2022-05-13 03:10:00|6250.3|6248.5|6252.5|6250.7|6252.5|6250.7|6249.2|6247.4|370
1652411700000|2022-05-13 03:15:00|6252.4|6250.6|6256.2|6254.4|6257.1|6254.7|6252.4|6250.6|414
1652412000000|2022-05-13 03:20:00|6256.3|6254.5|6258.4|6256.6|6258.7|6256.9|6254.7|6252.5|374
1652412300000|2022-05-13 03:25:00|6258.6|6256.8|6256.6|6254.8|6259.2|6257.4|6256.6|6254.8|385
1652412600000|2022-05-13 03:30:00|6256.7|6254.9|6254.8|6253|6256.8|6255|6253.9|6252.1|391
1652412900000|2022-05-13 03:35:00|6254.9|6253.1|6257.3|6255.5|6257.3|6255.5|6254.1|6252.3|321
1652413200000|2022-05-13 03:40:00|6257.1|6255.3|6258|6256.2|6258.7|6256.9|6256.1|6254.3|359
1652413500000|2022-05-13 03:45:00|6257.9|6256.1|6256.2|6254.4|6258|6256.2|6255.7|6253.9|367
1652413800000|2022-05-13 03:50:00|6256.1|6254.3|6253.2|6251.4|6256.8|6255|6253|6251.2|374
1652414100000|2022-05-13 03:55:00|6253.1|6251.3|6251.4|6249.6|6254.3|6252.5|6251.2|6249.4|353
1652414400000|2022-05-13 04:00:00|6251.5|6249.7|6250.9|6249.1|6252.1|6250.1|6249.8|6247.5|338
1652414700000|2022-05-13 04:05:00|6250.8|6249|6252.1|6250.3|6252.3|6250.5|6250|6247.7|291
1652415000000|2022-05-13 04:10:00|6252|6250.2|6253|6251.2|6255.3|6252.9|6251.3|6248.8|317
1652415300000|2022-05-13 04:15:00|6252.9|6251.1|6251.5|6249.7|6253.2|6251.4|6251.3|6249.3|309
1652415600000|2022-05-13 04:20:00|6251.4|6249.6|6251.9|6250.1|6252.6|6250.6|6250|6248.2|293
1652415900000|2022-05-13 04:25:00|6252|6250.2|6254.1|6252.3|6254.8|6252.9|6252|6249.9|296
1652416200000|2022-05-13 04:30:00|6253.9|6252.1|6251.5|6249.7|6254.3|6252.5|6251.1|6249.3|286
1652416500000|2022-05-13 04:35:00|6251.6|6249.8|6252.1|6250.3|6252.2|6250.4|6250.5|6248.7|255
1652416800000|2022-05-13 04:40:00|6252.2|6250.4|6251.9|6250.1|6252.2|6250.4|6250.9|6249.1|169
1652417100000|2022-05-13 04:45:00|6251.8|6250|6253.1|6251.3|6253.3|6251.5|6251|6249.2|241
1652417400000|2022-05-13 04:50:00|6253|6251.2|6255.7|6253.9|6255.8|6254|6252.2|6250.4|262
1652417700000|2022-05-13 04:55:00|6255.6|6253.8|6256.7|6254.9|6257.2|6255.4|6253.4|6251.6|276
1652418000000|2022-05-13 05:00:00|6256.8|6255|6255.9|6254.1|6257.4|6255.6|6255.2|6253.4|301
1652418300000|2022-05-13 05:05:00|6255.8|6254|6258.4|6256.6|6259|6256.7|6255.8|6254|274
1652418600000|2022-05-13 05:10:00|6258.5|6256.7|6255.4|6253.6|6259.2|6257.4|6255.1|6253.3|290
1652418900000|2022-05-13 05:15:00|6255.3|6253.5|6256.2|6254.4|6256.3|6254.5|6253.1|6251.3|349
1652419200000|2022-05-13 05:20:00|6256.3|6254.5|6255.4|6253.6|6257.4|6255.6|6255|6253.2|410
1652419500000|2022-05-13 05:25:00|6255.3|6253.5|6256.4|6254.6|6257.4|6255.6|6255|6253.1|335
1652419800000|2022-05-13 05:30:00|6256.3|6254.5|6259|6257.2|6259.2|6257.4|6254.8|6253|420
1652420100000|2022-05-13 05:35:00|6258.9|6257.1|6258.2|6256.4|6260.5|6258.7|6257.8|6256|409
1652420400000|2022-05-13 05:40:00|6258.1|6256.3|6257.3|6255.5|6258.8|6256.6|6256.7|6254.8|353
1652420700000|2022-05-13 05:45:00|6257.2|6255.4|6257|6255.2|6258.2|6256.1|6256.6|6254.8|340
1652421000000|2022-05-13 05:50:00|6256.9|6255.1|6259.3|6257.5|6260.5|6258|6256.7|6254.9|373
1652421300000|2022-05-13 05:55:00|6259.2|6257.4|6258.1|6255.1|6261.3|6259|6257.2|6254.9|397
1652421600000|2022-05-13 06:00:00|6257.3|6255.5|6254.2|6252.4|6258.9|6257.1|6254.2|6252.4|462
1652421900000|2022-05-13 06:05:00|6254.3|6252.5|6255.9|6254.1|6257.6|6255.8|6253.9|6251.5|437
1652422200000|2022-05-13 06:10:00|6255.8|6254|6249|6247.2|6255.9|6254.1|6248.4|6246.1|503
1652422500000|2022-05-13 06:15:00|6249.1|6247.3|6243.4|6241.6|6249.1|6247.3|6243.3|6241.3|463
1652422800000|2022-05-13 06:20:00|6243.5|6241.7|6248|6246.2|6249.3|6247.4|6243.4|6241.1|443
1652423100000|2022-05-13 06:25:00|6247.8|6246|6245.2|6243.4|6249.5|6247.3|6244.8|6242.7|457
1652423400000|2022-05-13 06:30:00|6245.1|6243.3|6246.8|6245|6248.1|6245.7|6243.2|6241.1|385
1652423700000|2022-05-13 06:35:00|6246.9|6245.1|6246.1|6244.3|6250.7|6248.6|6245.1|6243|495
1652424000000|2022-05-13 06:40:00|6246|6244.2|6246.1|6244.3|6247.4|6245.1|6244.9|6242.8|351
1652424300000|2022-05-13 06:45:00|6246.3|6244.5|6250.5|6248.7|6251|6249.2|6246|6244.2|445
1652424600000|2022-05-13 06:50:00|6250.6|6248.8|6252.3|6250.5|6253.2|6251.4|6250.1|6247.8|438
1652424900000|2022-05-13 06:55:00|6252.2|6250.4|6249.1|6247.3|6252.7|6250.4|6247.3|6245.5|504
1652425200000|2022-05-13 07:00:00|6249.4|6247.6|6246|6243|6250.2|6247.8|6242.5|6240.2|629
1652425500000|2022-05-13 07:05:00|6245.9|6242.9|6244.7|6242.9|6248.5|6246.2|6243.3|6240.8|506
1652425800000|2022-05-13 07:10:00|6244.6|6242.8|6244.8|6243|6247.2|6245.4|6243|6240.9|487
1652426100000|2022-05-13 07:15:00|6244.9|6243.1|6241.4|6239.6|6245.8|6244|6240.2|6238.4|514
1652426400000|2022-05-13 07:20:00|6241.5|6239.7|6246.6|6244.8|6248.1|6246.3|6240.6|6238.8|543
1652426700000|2022-05-13 07:25:00|6246.5|6244.7|6253.3|6251.5|6254.3|6251.8|6243.8|6241.7|592
1652427000000|2022-05-13 07:30:00|6253.1|6251.3|6256.3|6253.3|6256.9|6254.6|6250.9|6248.4|701
1652427300000|2022-05-13 07:35:00|6255.9|6254.1|6254.6|6252.8|6257.9|6255.6|6252.9|6250.6|643
1652427600000|2022-05-13 07:40:00|6254.5|6252.7|6253.7|6251.9|6256.3|6254.1|6250|6247.8|654
1652427900000|2022-05-13 07:45:00|6253.5|6251.7|6254.3|6252.5|6256.8|6254.6|6253.5|6251.4|554
1652428200000|2022-05-13 07:50:00|6254|6252.2|6253.2|6251.4|6255.4|6253.4|6252|6250.2|491
1652428500000|2022-05-13 07:55:00|6253.1|6251.3|6251.7|6248.7|6255|6253.2|6250.9|6248.6|511
1652428800000|2022-05-13 08:00:00|6251.8|6248.8|6254.9|6253.1|6255.2|6253.2|6250.6|6248.1|565
1652429100000|2022-05-13 08:05:00|6254.8|6253|6254.1|6252.3|6258.4|6256.1|6254|6252.1|542
1652429400000|2022-05-13 08:10:00|6254.2|6252.4|6252.9|6251.1|6255.5|6253.7|6252.1|6250.3|506
1652429700000|2022-05-13 08:15:00|6252.8|6251|6254.8|6253|6256.4|6254.6|6252.2|6250.4|512
1652430000000|2022-05-13 08:20:00|6255.4|6252.4|6254.8|6253|6255.9|6254.1|6253.1|6251|469
1652430300000|2022-05-13 08:25:00|6254.9|6253.1|6255.8|6254|6256.8|6254.8|6253.9|6252|414
1652430600000|2022-05-13 08:30:00|6255.9|6254.1|6250.8|6249|6256.7|6254.9|6248.7|6246.3|475
1652430900000|2022-05-13 08:35:00|6250.9|6249.1|6247.6|6245.8|6252.5|6250.5|6247.4|6245.4|437
1652431200000|2022-05-13 08:40:00|6247.5|6245.7|6248.5|6246.7|6251.5|6249.7|6247.5|6245.7|341
1652431500000|2022-05-13 08:45:00|6248.4|6246.6|6246.7|6244.9|6249|6247.1|6246.4|6244.3|444
1652431800000|2022-05-13 08:50:00|6246.6|6244.8|6246.6|6244.8|6246.8|6245|6244.1|6241.8|418
1652432100000|2022-05-13 08:55:00|6246.7|6244.9|6247.6|6244.6|6248.1|6245.7|6246|6243.8|409
1652432400000|2022-05-13 09:00:00|6247.5|6244.5|6248.3|6246.5|6249.9|6247.6|6247|6244.5|463
1652432700000|2022-05-13 09:05:00|6248.4|6246.6|6245.7|6243.9|6248.6|6246.8|6245|6243.2|424
1652433000000|2022-05-13 09:10:00|6245.8|6244|6246|6244.2|6248.9|6247|6245.2|6243.4|412
1652433300000|2022-05-13 09:15:00|6246.1|6244.3|6246.5|6244.7|6247|6245.1|6244.4|6241.9|446
1652433600000|2022-05-13 09:20:00|6246.6|6244.8|6239.8|6238|6246.9|6245.1|6239.8|6238|380
1652433900000|2022-05-13 09:25:00|6239.9|6238.1|6238.2|6236.4|6240.6|6238.8|6237.8|6236|395
1652434200000|2022-05-13 09:30:00|6238.3|6236.5|6235|6233.2|6239.5|6237.4|6233.6|6231.4|383
1652434500000|2022-05-13 09:35:00|6235.1|6233.3|6234.9|6233.1|6236.1|6234.3|6232.6|6230.7|427
1652434800000|2022-05-13 09:40:00|6234.7|6232.9|6234.1|6232.3|6235.2|6233.4|6233.1|6230.8|490
1652435100000|2022-05-13 09:45:00|6234.2|6232.4|6235.8|6232.8|6235.9|6233.5|6232.9|6230.7|442
1652435400000|2022-05-13 09:50:00|6235.7|6232.7|6230.8|6229|6235.9|6233.4|6229.5|6227.2|471
1652435700000|2022-05-13 09:55:00|6230.3|6228.5|6231.8|6230|6232.9|6230.8|6230.1|6228.3|495
1652436000000|2022-05-13 10:00:00|6231.7|6229.9|6230.5|6228.7|6234|6231.9|6229.2|6227.4|446
1652436300000|2022-05-13 10:05:00|6230.6|6228.8|6232|6230.2|6233|6231.2|6229.7|6227.9|493
1652436600000|2022-05-13 10:10:00|6232.2|6230.4|6234.7|6232.9|6235.1|6233.1|6231.3|6228.9|457
1652436900000|2022-05-13 10:15:00|6234.8|6233|6235.6|6233.8|6238|6235.8|6234.1|6232.3|457
1652437200000|2022-05-13 10:20:00|6235.7|6233.9|6240.2|6237.2|6240.3|6238.1|6234.6|6232.3|458
1652437500000|2022-05-13 10:25:00|6240.3|6237.3|6243.8|6242|6243.8|6242|6239.2|6236.9|340
1652437800000|2022-05-13 10:30:00|6243.7|6241.9|6244.4|6242.6|6245.8|6243.9|6243.5|6241.2|371
1652438100000|2022-05-13 10:35:00|6244.5|6242.7|6245.9|6244.1|6246.9|6245.1|6244|6242.2|308
1652438400000|2022-05-13 10:40:00|6246|6244.2|6245.1|6243.3|6246.4|6244.6|6243.6|6241.8|434
1652438700000|2022-05-13 10:45:00|6245.2|6243.4|6244|6242.2|6245.3|6243.5|6242.5|6240.7|420
1652439000000|2022-05-13 10:50:00|6244.1|6242.3|6245.9|6244.1|6245.9|6244.1|6243|6240.6|431
1652439300000|2022-05-13 10:55:00|6246|6244.2|6245.3|6243.5|6247.8|6246|6244.1|6242.3|436
1652439600000|2022-05-13 11:00:00|6245.2|6243.4|6247|6245.2|6247.1|6245.3|6243.7|6241.9|404
1652439900000|2022-05-13 11:05:00|6246.9|6245.1|6248.6|6246.8|6248.7|6246.9|6244.5|6242.7|335
1652440200000|2022-05-13 11:10:00|6248.4|6246.6|6243.9|6242.1|6248.9|6247.1|6243.8|6242|401
1652440500000|2022-05-13 11:15:00|6243.8|6242|6242.5|6240.7|6244.5|6242.7|6242.2|6240.4|297
1652440800000|2022-05-13 11:20:00|6242.4|6240.6|6241.1|6239.3|6243.1|6241.3|6240.6|6238.8|279
1652441100000|2022-05-13 11:25:00|6241|6239.2|6242.4|6240.6|6244.5|6242.7|6240.8|6239|348
1652441400000|2022-05-13 11:30:00|6242.3|6240.5|6241.8|6240|6242.6|6240.8|6240.9|6239.1|333
1652441700000|2022-05-13 11:35:00|6241.7|6239.9|6241.4|6239.6|6243.5|6241.1|6241.2|6238.9|277
1652442000000|2022-05-13 11:40:00|6241.5|6239.7|6239.9|6238.1|6242.7|6240.9|6239.2|6237.4|234
1652442300000|2022-05-13 11:45:00|6240|6238.2|6239.8|6238|6240.4|6238.6|6237.7|6235.9|278
1652442600000|2022-05-13 11:50:00|6239.3|6237.5|6236|6234.2|6239.3|6237.5|6235.8|6234|350
1652442900000|2022-05-13 11:55:00|6236.1|6234.3|6237.3|6235.5|6240|6238|6235.9|6234.1|361
1652443200000|2022-05-13 12:00:00|6237.4|6235.6|6244|6242.2|6244.6|6242.4|6237.2|6235.4|377
1652443500000|2022-05-13 12:05:00|6244.1|6242.3|6244.1|6242.3|6245.4|6243|6242.8|6240.7|334
1652443800000|2022-05-13 12:10:00|6244|6242.2|6244.1|6241.1|6244.7|6242.3|6241.7|6239.5|346
1652444100000|2022-05-13 12:15:00|6244.2|6241.2|6240.4|6238.6|6244.2|6241.4|6239.6|6237.2|428
1652444400000|2022-05-13 12:20:00|6240.3|6238.5|6239.5|6237.7|6240.7|6238.9|6238.1|6236.3|401
1652444700000|2022-05-13 12:25:00|6239.4|6237.6|6239.7|6236.7|6240.2|6238.4|6235.4|6233.6|338
1652445000000|2022-05-13 12:30:00|6239.6|6236.6|6238.6|6236.8|6239.8|6237.8|6237|6235.2|380
1652445300000|2022-05-13 12:35:00|6238.5|6236.7|6237.6|6235.8|6239.7|6237.9|6236.9|6235.1|329
1652445600000|2022-05-13 12:40:00|6237.7|6235.9|6237.5|6235.7|6238.3|6236.5|6235.1|6233.3|380
1652445900000|2022-05-13 12:45:00|6237.6|6235.8|6238.2|6236.4|6239.5|6237.6|6236.1|6234.3|366
1652446200000|2022-05-13 12:50:00|6238.1|6236.3|6234.6|6232.8|6239.8|6238|6234.2|6232.4|424
1652446500000|2022-05-13 12:55:00|6234.7|6232.9|6234.9|6233.1|6236.2|6234|6234|6232|408
1652446800000|2022-05-13 13:00:00|6235|6233.2|6233.5|6231.7|6235.4|6233.6|6232.3|6230.5|439
1652447100000|2022-05-13 13:05:00|6233.4|6231.6|6230.3|6228.5|6234.6|6232.8|6229.8|6228|439
1652447400000|2022-05-13 13:10:00|6230.2|6228.4|6230.7|6228.9|6234.1|6232.3|6229.3|6227.5|450
1652447700000|2022-05-13 13:15:00|6230.8|6229|6228.4|6226.6|6233.1|6231.3|6226.5|6224.7|526
1652448000000|2022-05-13 13:20:00|6228.5|6226.7|6228.1|6226.3|6231.5|6229.4|6227.5|6225.7|493
1652448300000|2022-05-13 13:25:00|6228|6226.2|6226.8|6225|6229.4|6227.6|6226.2|6224.4|515
1652448600000|2022-05-13 13:30:00|6226.7|6224.9|6228.1|6226.3|6231.4|6229.6|6226.6|6224.8|619
1652448900000|2022-05-13 13:35:00|6228.2|6226.4|6232.2|6230.4|6233.8|6232|6225.9|6224.1|558
1652449200000|2022-05-13 13:40:00|6231.7|6229.9|6233|6231.2|6234.5|6232.7|6229.2|6227.4|584
1652449500000|2022-05-13 13:45:00|6233.1|6231.3|6230.7|6228.9|6236.1|6234.3|6230.4|6228.6|594
1652449800000|2022-05-13 13:50:00|6230.9|6229.1|6239.3|6237.5|6240.2|6238.3|6229.5|6227.7|616
1652450100000|2022-05-13 13:55:00|6239.2|6237.4|6237.6|6234.6|6240.2|6237.9|6235.3|6233|589
1652450400000|2022-05-13 14:00:00|6237.7|6234.7|6246.5|6244.7|6247.1|6245.3|6237.7|6234.7|681
1652450700000|2022-05-13 14:05:00|6246.6|6244.8|6249.4|6247.6|6252|6249.8|6246.6|6244.8|558
1652451000000|2022-05-13 14:10:00|6249.5|6247.7|6254.2|6251.2|6256.6|6253.6|6246.4|6244.6|591
1652451300000|2022-05-13 14:15:00|6254.1|6251.1|6253.6|6251.8|6254.7|6252.5|6246.4|6243.9|743
1652451600000|2022-05-13 14:20:00|6253.7|6251.9|6263.3|6261.5|6264.3|6262|6252.3|6250.5|679
1652451900000|2022-05-13 14:25:00|6263.8|6260.8|6260.4|6257.4|6264.8|6262.5|6258.4|6255.7|628
1652452200000|2022-05-13 14:30:00|6260.2|6258.4|6263.4|6260.4|6263.4|6261.2|6257.2|6254.7|632
1652452500000|2022-05-13 14:35:00|6263.3|6260.3|6263.8|6262|6265|6262.8|6260.1|6257.6|557
1652452800000|2022-05-13 14:40:00|6263.9|6262.1|6259.8|6258|6265.5|6263.5|6259|6256.9|524
1652453100000|2022-05-13 14:45:00|6259.5|6257.7|6254.4|6252.6|6260.4|6258.6|6253.8|6252|530
1652453400000|2022-05-13 14:50:00|6254.3|6252.5|6260.6|6258.8|6260.6|6258.8|6253.1|6251.3|513
1652453700000|2022-05-13 14:55:00|6260.5|6258.7|6259.8|6258|6261.4|6259|6257.2|6255.4|440
1652454000000|2022-05-13 15:00:00|6259.9|6258.1|6260.3|6258.5|6260.7|6258.9|6258.1|6256.3|382
1652454300000|2022-05-13 15:05:00|6260.4|6258.6|6266.2|6264.4|6267.4|6265.3|6260.3|6258.5|490
1652454600000|2022-05-13 15:10:00|6266.3|6264.5|6265.3|6263.5|6267.4|6265.1|6264|6262.2|435
1652454900000|2022-05-13 15:15:00|6264.9|6263.1|6261.9|6260.1|6265.2|6263.4|6260.3|6258.5|480
1652455200000|2022-05-13 15:20:00|6261.8|6260|6261.9|6260.1|6263.8|6262|6261.6|6259.3|395
1652455500000|2022-05-13 15:25:00|6261.8|6260|6263.3|6261.5|6265|6263.2|6261.2|6259.4|366
1652455800000|2022-05-13 15:30:00|6263.2|6261.4|6262.9|6261.1|6265|6263.2|6261.6|6259.8|447
1652456100000|2022-05-13 15:35:00|6262.8|6261|6260.8|6259|6263|6261.2|6260.1|6258.3|474
1652456400000|2022-05-13 15:40:00|6260.7|6258.9|6260.4|6258.6|6260.8|6259|6257.8|6256|452
1652456700000|2022-05-13 15:45:00|6260.7|6258.9|6258.6|6256.8|6261.1|6259.3|6257.9|6256.1|450
1652457000000|2022-05-13 15:50:00|6258.7|6256.9|6262|6260.2|6263.1|6261.3|6258.1|6256.3|363
1652457300000|2022-05-13 15:55:00|6262.1|6260.3|6263|6261.2|6264.1|6262.3|6261|6259.2|376
1652457600000|2022-05-13 16:00:00|6262.9|6261.1|6265.2|6263.4|6265.2|6263.4|6260.9|6259.1|406
1652457900000|2022-05-13 16:05:00|6265.1|6263.3|6267.4|6265.6|6267.7|6265.9|6264.5|6262.7|312
1652458200000|2022-05-13 16:10:00|6267.5|6265.7|6268.1|6266.3|6271.2|6269.4|6267.1|6265.3|326
1652458500000|2022-05-13 16:15:00|6268|6266.2|6265.6|6263.8|6269.3|6267.5|6265.6|6263.8|327
1652458800000|2022-05-13 16:20:00|6265.7|6263.9|6264.1|6262.3|6266.4|6264.6|6262.6|6260.8|359
1652459100000|2022-05-13 16:25:00|6264.2|6262.4|6261.9|6260.1|6264.2|6262.4|6261.2|6259.4|295
1652459400000|2022-05-13 16:30:00|6262|6260.2|6261.3|6259.5|6262.9|6261|6260.4|6258.6|322
1652459700000|2022-05-13 16:35:00|6261.2|6259.4|6261.9|6260.1|6262.1|6260.3|6260.6|6258.8|237
1652460000000|2022-05-13 16:40:00|6262|6260.2|6264|6262.2|6264.6|6262.8|6261.3|6259.5|254
1652460300000|2022-05-13 16:45:00|6264.1|6262.3|6263.1|6261.3|6265.7|6263.9|6262.9|6261.1|275
1652460600000|2022-05-13 16:50:00|6262.9|6261.1|6261.8|6260|6263.1|6261.3|6259.1|6257.3|328
1652460900000|2022-05-13 16:55:00|6261.7|6259.9|6263.3|6261.5|6264.1|6261.7|6261.3|6259.5|345
1652461200000|2022-05-13 17:00:00|6263.4|6261.6|6267.2|6265.4|6267.7|6265.9|6263.1|6261.1|364
1652461500000|2022-05-13 17:05:00|6267.1|6265.3|6265.7|6263.9|6267.2|6265.4|6264.1|6262.3|364
1652461800000|2022-05-13 17:10:00|6265.8|6264|6267.2|6265.4|6267.9|6266.1|6264.8|6263|335
1652462100000|2022-05-13 17:15:00|6267.3|6265.5|6266.2|6264.4|6267.7|6265.8|6265.3|6263.5|359
1652462400000|2022-05-13 17:20:00|6266.3|6264.5|6266.5|6264.7|6266.7|6264.9|6264.2|6262.4|331
1652462700000|2022-05-13 17:25:00|6266.4|6264.6|6264.3|6262.5|6267.6|6265.8|6264.3|6262.3|236
1652463000000|2022-05-13 17:30:00|6264.4|6262.6|6266.3|6264.5|6267.3|6265.2|6264.3|6262.5|345
1652463300000|2022-05-13 17:35:00|6266.4|6264.6|6265.1|6263.3|6267|6265.2|6264.7|6262.9|283
1652463600000|2022-05-13 17:40:00|6265.2|6263.4|6263.6|6261.8|6265.6|6263.8|6262.6|6260.8|367
1652463900000|2022-05-13 17:45:00|6263.4|6261.6|6262.7|6260.9|6263.8|6262|6260.3|6258.5|327
1652464200000|2022-05-13 17:50:00|6262.8|6261|6262.3|6260.5|6263.1|6261.3|6261.3|6259.5|329
1652464500000|2022-05-13 17:55:00|6262.2|6260.4|6258.2|6256.4|6262.3|6260.5|6256.8|6255|397
1652464800000|2022-05-13 18:00:00|6258.3|6256.5|6253.2|6251.4|6258.7|6256.9|6252.1|6250.3|418
1652465100000|2022-05-13 18:05:00|6253.1|6251.3|6253.9|6252.1|6255.1|6253.3|6251.5|6249.7|424
1652465400000|2022-05-13 18:10:00|6254|6252.2|6252.7|6250.9|6256.3|6254|6251.6|6249.8|329
1652465700000|2022-05-13 18:15:00|6252.8|6251|6256.9|6255.1|6256.9|6255.1|6251.4|6249.6|361
1652466000000|2022-05-13 18:20:00|6257|6255.2|6254.6|6252.8|6257|6255.2|6252.5|6250.7|421
1652466300000|2022-05-13 18:25:00|6254.7|6252.9|6255.6|6253.8|6255.8|6254|6253.6|6251.8|439
1652466600000|2022-05-13 18:30:00|6255.5|6253.7|6259.4|6257.6|6261.5|6259.7|6255.5|6253.7|492
1652466900000|2022-05-13 18:35:00|6259.5|6257.7|6258.1|6256.3|6260|6258.2|6255.9|6254.1|453
1652467200000|2022-05-13 18:40:00|6258.2|6256.4|6258.7|6256.9|6259.7|6257.9|6257.1|6255.3|430
1652467500000|2022-05-13 18:45:00|6259.1|6257.3|6259.6|6257.8|6260.1|6258.3|6256.9|6255.1|414
1652467800000|2022-05-13 18:50:00|6259.7|6257.9|6265.2|6263.4|6265.7|6263.9|6259.3|6257.5|374
1652468100000|2022-05-13 18:55:00|6265.1|6263.3|6263.4|6261.6|6265.3|6263.5|6262.5|6260.7|337
1652468400000|2022-05-13 19:00:00|6263.5|6261.7|6260.8|6259|6265.7|6263.4|6260.7|6258.9|299
1652468700000|2022-05-13 19:05:00|6260.7|6258.9|6264.2|6262.4|6264.7|6262.8|6260.7|6258.9|287
1652469000000|2022-05-13 19:10:00|6264.6|6262.8|6266.1|6264.3|6266.3|6264.4|6264.2|6262.4|211
1652469300000|2022-05-13 19:15:00|6266.2|6264.4|6264|6262.2|6266.9|6264.9|6264|6262|211
1652469600000|2022-05-13 19:20:00|6264.1|6262.3|6266.2|6263.2|6266.3|6264.3|6263.5|6261.7|250
1652469900000|2022-05-13 19:25:00|6266.3|6263.3|6267.8|6266|6267.8|6266|6265.6|6263.2|216
1652470200000|2022-05-13 19:30:00|6267.7|6265.9|6263.9|6262.1|6267.8|6266|6263.6|6261.7|303
1652470500000|2022-05-13 19:35:00|6264.1|6262.3|6265.7|6263.9|6267.7|6265.9|6263.4|6261.6|340
1652470800000|2022-05-13 19:40:00|6265.6|6263.8|6268.2|6266.4|6269.9|6268.1|6265.6|6263.8|295
1652471100000|2022-05-13 19:45:00|6268.3|6266.5|6268.4|6266.6|6270.2|6267.8|6266|6264.2|353
1652471400000|2022-05-13 19:50:00|6269.2|6267.4|6267.5|6265.7|6269.6|6267.8|6266.3|6264.5|456
1652471700000|2022-05-13 19:55:00|6267.6|6265.8|6266.7|6264.9|6268.1|6266|6266|6263.7|356
1652472000000|2022-05-13 20:00:00|6266.8|6265|6269.2|6267.4|6270.8|6268.7|6266.4|6264.1|290
1652472300000|2022-05-13 20:05:00|6269.3|6267.5|6271|6269.2|6272|6269.6|6269.2|6267.4|311
1652472600000|2022-05-13 20:10:00|6271.1|6269.3|6274.5|6272.7|6274.7|6272.8|6270.4|6268.2|223
1652472900000|2022-05-13 20:15:00|6274.6|6272.8|6275.4|6273.6|6277.2|6274.9|6274.2|6271.6|224
1652473200000|2022-05-13 20:20:00|6275.3|6273.5|6279.9|6276.9|6280.6|6278.3|6273.9|6271.6|348
1652473500000|2022-05-13 20:25:00|6279.8|6276.8|6276.1|6273.1|6282.3|6280|6275|6272.6|393
1652473800000|2022-05-13 20:30:00|6276|6273|6283.3|6280.3|6283.4|6280.4|6275.2|6272.5|280
1652474100000|2022-05-13 20:35:00|6283.4|6280.4|6283.6|6280.6|6284.1|6281.2|6280.1|6277.1|313
1652474400000|2022-05-13 20:40:00|6283.5|6280.5|6289.1|6286.1|6290|6286.8|6283.4|6280.4|323
1652474700000|2022-05-13 20:45:00|6289|6286|6287.3|6284.3|6289.8|6286.4|6287.2|6284.2|285
1652475000000|2022-05-13 20:50:00|6287.4|6284.4|6291.1|6287.7|6291.8|6288.5|6287|6283.6|450
1652475300000|2022-05-13 20:55:00|6291.2|6287.2|6290.9|6286.9|6291.5|6287.5|6288.8|6284.8|399
1652644800000|2022-05-15 20:00:00|6279.2|6269.2|6280.7|6270.7|6280.7|6270.7|6279.2|6269.2|19
1652645100000|2022-05-15 20:05:00|6279.2|6269.2|6279.2|6269.2|6281|6271|6279.2|6269.2|24
1652645400000|2022-05-15 20:10:00|6280.7|6270.7|6279.2|6269.2|6280.7|6270.7|6279.2|6269.2|6
1652645700000|2022-05-15 20:15:00|6280.7|6270.7|6280.4|6270.4|6280.7|6270.7|6279.2|6269.2|18
1652646000000|2022-05-15 20:20:00|6279.2|6269.2|6279.2|6269.2|6281|6271|6279.2|6269.2|11
1652646300000|2022-05-15 20:25:00|6281|6271|6279.2|6269.2|6281|6271|6279.2|6269.2|12
1652646600000|2022-05-15 20:30:00|6281|6271|6280.7|6270.7|6281|6271|6279.2|6269.2|13
1652646900000|2022-05-15 20:35:00|6279.2|6269.2|6279.2|6269.2|6281|6271|6279.2|6269.2|13
1652647200000|2022-05-15 20:40:00|6281|6271|6280.7|6270.7|6281|6271|6279.2|6269.2|15
1652647500000|2022-05-15 20:45:00|6281|6271|6279.2|6269.2|6281|6271|6279.2|6269.2|13
1652647800000|2022-05-15 20:50:00|6281|6271|6281.2|6271.2|6282.5|6272.5|6279.2|6269.2|20
1652648100000|2022-05-15 20:55:00|6282.4|6272.4|6281.2|6271.2|6282.5|6272.5|6280.1|6270.1|11
1652648400000|2022-05-15 21:00:00|6281.4|6271.4|6281.8|6277.8|6284.3|6277.8|6280.7|6271.2|9
1652648700000|2022-05-15 21:05:00|6280|6276|6281.8|6277.8|6281.8|6277.8|6280|6276|2
1652649000000|2022-05-15 21:10:00|6284.9|6280.9|6282.3|6278.3|6284.9|6280.9|6279.8|6275.8|26
1652649300000|2022-05-15 21:15:00|6281.8|6277.8|6279.8|6275.8|6281.8|6277.8|6278.5|6274.5|18
1652649600000|2022-05-15 21:20:00|6278|6274|6277.3|6273.3|6279.8|6275.8|6277.3|6273.3|13
1652649900000|2022-05-15 21:25:00|6279.1|6275.1|6281.4|6277.4|6282.5|6278.5|6278.3|6274.3|134
1652650200000|2022-05-15 21:30:00|6281.5|6277.5|6282.4|6278.4|6282.4|6278.4|6281.3|6277.3|60
1652650500000|2022-05-15 21:35:00|6282.1|6278.1|6282.1|6278.1|6282.4|6278.4|6281|6277|63
1652650800000|2022-05-15 21:40:00|6282.2|6278.2|6282.2|6278.2|6283.2|6279.2|6281.6|6277.6|50
1652651100000|2022-05-15 21:45:00|6282.3|6278.3|6281.2|6277.2|6282.8|6278.8|6281.1|6277.1|75
1652651400000|2022-05-15 21:50:00|6282|6278|6281.8|6277.8|6284.3|6280.3|6281|6277|117
1652651700000|2022-05-15 21:55:00|6281.5|6277.5|6281.9|6277.9|6282.9|6278.9|6280.9|6276.9|112
1652652000000|2022-05-15 22:00:00|6281.4|6277.4|6287.4|6283.4|6289.5|6285.5|6281.4|6277.4|353
1652652300000|2022-05-15 22:05:00|6287.3|6283.3|6288.8|6284.8|6290.2|6286.2|6286.4|6282.4|181
1652652600000|2022-05-15 22:10:00|6288.7|6284.7|6289.1|6285.8|6289.3|6285.8|6287.5|6283.5|161
1652652900000|2022-05-15 22:15:00|6289.5|6285.5|6290.6|6286.6|6290.9|6286.9|6288.8|6284.9|159
1652653200000|2022-05-15 22:20:00|6290.4|6286.4|6290.8|6287.8|6291.3|6288.3|6290.1|6286.1|153
1652653500000|2022-05-15 22:25:00|6290.9|6287.9|6291|6288|6291.4|6288.4|6290.7|6287.3|91
1652653800000|2022-05-15 22:30:00|6290.9|6287.9|6288.6|6285.6|6291.1|6288.1|6288.2|6284.5|334
1652654100000|2022-05-15 22:35:00|6288.8|6285.8|6286.3|6283.3|6288.9|6285.9|6286|6282.9|129
1652654400000|2022-05-15 22:40:00|6286.4|6283.4|6287.1|6284.1|6287.8|6284.8|6285.3|6282.3|167
1652654700000|2022-05-15 22:45:00|6287|6283.8|6286.3|6283.2|6288.3|6285.1|6286.2|6282.8|219
1652655000000|2022-05-15 22:50:00|6286.1|6283.1|6286.4|6283.4|6286.8|6283.6|6285.6|6282.4|173
1652655300000|2022-05-15 22:55:00|6286.5|6283.5|6286.5|6283.5|6286.7|6283.7|6285.2|6282.2|255
1652655600000|2022-05-15 23:00:00|6286.9|6283.9|6284.5|6281.5|6286.9|6284|6282.4|6280.1|322
1652655900000|2022-05-15 23:05:00|6284.6|6281.6|6282.8|6279.8|6285.1|6282.7|6282|6279.7|307
1652656200000|2022-05-15 23:10:00|6282.7|6279.7|6283|6280|6283.6|6280.9|6281.1|6278.5|298
1652656500000|2022-05-15 23:15:00|6282.4|6280.6|6284|6281|6285.8|6283.4|6282.3|6280|376
1652656800000|2022-05-15 23:20:00|6284.1|6281.1|6286.1|6283.1|6286.2|6283.7|6281.4|6279.1|402
1652657100000|2022-05-15 23:25:00|6286|6283|6285.6|6282.6|6286.3|6283.9|6283.9|6281.2|415
1652657400000|2022-05-15 23:30:00|6286|6283|6287.2|6284.2|6288.1|6285.6|6284|6281|437
1652657700000|2022-05-15 23:35:00|6286.8|6285|6286.4|6284.6|6289.5|6287.1|6286.4|6283.4|329
1652658000000|2022-05-15 23:40:00|6286.3|6284.5|6290.1|6288.3|6290.8|6288.6|6285.1|6283.1|333
1652658300000|2022-05-15 23:45:00|6290|6288.2|6290.5|6287.5|6291.3|6289.4|6288.8|6286.3|344
1652658600000|2022-05-15 23:50:00|6290.4|6287.4|6291.3|6288.3|6292.4|6289.9|6289.3|6286.3|388
1652658900000|2022-05-15 23:55:00|6291.4|6288.4|6291.6|6289.8|6291.6|6289.8|6288.2|6285.7|436
1652659200000|2022-05-16 00:00:00|6291.4|6289.6|6285.8|6284|6294.5|6292.1|6284.7|6282.9|530
1652659500000|2022-05-16 00:05:00|6285.3|6283.5|6283.2|6281.4|6286|6283.6|6282.2|6280.2|423
1652659800000|2022-05-16 00:10:00|6283.1|6281.3|6286.9|6285.1|6288.5|6286.3|6282.6|6280.8|312
1652660100000|2022-05-16 00:15:00|6286.8|6285|6283.8|6282|6287.2|6285.4|6283.3|6281.5|394
1652660400000|2022-05-16 00:20:00|6283.7|6281.9|6285|6283.2|6285.4|6283.4|6282.5|6280.7|388
1652660700000|2022-05-16 00:25:00|6285.1|6283.3|6280.7|6278.9|6285.1|6283.3|6280.2|6278.4|317
1652661000000|2022-05-16 00:30:00|6280.6|6278.8|6283.5|6280.5|6284.3|6282.1|6278.4|6276.6|409
1652661300000|2022-05-16 00:35:00|6283.7|6280.7|6283|6281.2|6285.3|6283.1|6281.2|6279.1|421
1652661600000|2022-05-16 00:40:00|6282.9|6281.1|6283.6|6281.8|6284.8|6282.9|6282.2|6280.4|309
1652661900000|2022-05-16 00:45:00|6283.7|6281.9|6284.7|6281.7|6286.4|6284|6283.2|6281|380
1652662200000|2022-05-16 00:50:00|6284.8|6281.8|6288.7|6285.7|6289.1|6286.3|6283.6|6281.6|475
1652662500000|2022-05-16 00:55:00|6288.8|6285.8|6288.6|6285.6|6289.8|6287|6285.3|6283.1|469
1652662800000|2022-05-16 01:00:00|6288.7|6285.7|6287|6284|6289|6286.6|6286.2|6283.6|563
1652663100000|2022-05-16 01:05:00|6287.1|6284.1|6293.1|6291.3|6293.9|6291.7|6287.1|6284.1|512
1652663400000|2022-05-16 01:10:00|6293.3|6291.5|6287.6|6285.8|6294.2|6291.8|6287.3|6284.6|468
1652663700000|2022-05-16 01:15:00|6287.7|6285.9|6287.1|6285.3|6290.1|6287.8|6286.7|6284.1|484
1652664000000|2022-05-16 01:20:00|6287|6285.2|6281.3|6279.5|6287.3|6285.3|6280.4|6277.7|629
1652664300000|2022-05-16 01:25:00|6281.4|6279.6|6282.5|6280.7|6285.1|6282.6|6280.6|6278.1|540
1652664600000|2022-05-16 01:30:00|6282.2|6280.4|6283.4|6280.4|6284.3|6281.9|6280.1|6277.7|603
1652664900000|2022-05-16 01:35:00|6283.5|6280.5|6275.8|6272.8|6283.6|6281.2|6272.5|6270|565
1652665200000|2022-05-16 01:40:00|6275.7|6272.7|6272.2|6269.2|6277|6274.4|6270.3|6268.1|570
1652665500000|2022-05-16 01:45:00|6272.1|6269.1|6267.6|6265.8|6274.2|6271.6|6267.3|6265.5|566
1652665800000|2022-05-16 01:50:00|6267.7|6265.9|6271.9|6270.1|6272.8|6271|6267.2|6265.4|455
1652666100000|2022-05-16 01:55:00|6271.6|6269.8|6268.5|6265.5|6271.8|6270|6266.7|6264.6|482
1652666400000|2022-05-16 02:00:00|6268.6|6265.6|6262.3|6259.3|6268.6|6265.6|6257.9|6255.3|599
1652666700000|2022-05-16 02:05:00|6262.2|6259.2|6258.9|6257.1|6263.2|6260.9|6258.6|6256.2|533
1652667000000|2022-05-16 02:10:00|6259|6257.2|6251|6248|6260.2|6257.7|6249.1|6246.1|675
1652667300000|2022-05-16 02:15:00|6251.5|6248.5|6254.1|6252.3|6256.3|6253.8|6249.5|6246.9|531
1652667600000|2022-05-16 02:20:00|6254.2|6252.4|6249.9|6246.9|6254.7|6252.4|6245.9|6242.9|614
1652667900000|2022-05-16 02:25:00|6250.1|6247.1|6251.8|6248.8|6252.2|6249.7|6248.4|6245.4|568
1652668200000|2022-05-16 02:30:00|6251.6|6248.6|6242.7|6240.9|6252.2|6249.9|6241.3|6238.8|514
1652668500000|2022-05-16 02:35:00|6242.6|6240.8|6243.1|6241.3|6249.7|6246.7|6241|6239.2|428
1652668800000|2022-05-16 02:40:00|6243|6241.2|6234.8|6231.8|6243.2|6241.4|6232.6|6228.7|463
1652669100000|2022-05-16 02:45:00|6234.6|6231.6|6239.7|6236.7|6241.3|6238.8|6233.2|6230.2|640
1652669400000|2022-05-16 02:50:00|6239.8|6236.8|6242.9|6239.9|6243.2|6240.8|6237.3|6235|457
1652669700000|2022-05-16 02:55:00|6241.9|6240.1|6243.5|6241.7|6244.6|6242.8|6240.4|6238.1|433
1652670000000|2022-05-16 03:00:00|6243.7|6241.9|6246.5|6244.7|6247.6|6245.2|6241.1|6238.8|423
1652670300000|2022-05-16 03:05:00|6246.3|6244.5|6241.9|6240.1|6246.8|6244.6|6241.9|6240.1|422
1652670600000|2022-05-16 03:10:00|6241.8|6240|6240.6|6238.8|6243.7|6241.9|6240.4|6238.2|332
1652670900000|2022-05-16 03:15:00|6240.5|6238.7|6237.7|6235.9|6240.8|6239|6237.6|6235.8|440
1652671200000|2022-05-16 03:20:00|6237.6|6235.8|6235|6233.2|6238.4|6235.9|6229.7|6227.2|489
1652671500000|2022-05-16 03:25:00|6234.9|6233.1|6237.6|6235.8|6238.6|6236.8|6234.4|6232.6|345
1652671800000|2022-05-16 03:30:00|6237.5|6235.7|6237.7|6235.9|6240.2|6237.9|6237.4|6235.6|370
1652672100000|2022-05-16 03:35:00|6237.6|6235.8|6238|6236.2|6240|6238.2|6237.5|6235.7|388
1652672400000|2022-05-16 03:40:00|6237.9|6236.1|6239.6|6237.8|6239.7|6237.9|6235.5|6233.7|344
1652672700000|2022-05-16 03:45:00|6239.3|6237.5|6238.1|6236.3|6241.3|6239.5|6238.1|6236.3|452
1652673000000|2022-05-16 03:50:00|6238.2|6236.4|6240.6|6238.8|6241.4|6239.6|6238.2|6236.4|400
1652673300000|2022-05-16 03:55:00|6240.5|6238.7|6239.8|6238|6241.2|6238.9|6239.1|6237.1|431
1652673600000|2022-05-16 04:00:00|6239.6|6237.8|6240|6238.2|6241.9|6240.1|6239.6|6237.8|339
1652673900000|2022-05-16 04:05:00|6239.9|6238.1|6240.1|6238.3|6241.2|6238.9|6238.9|6237.1|392
1652674200000|2022-05-16 04:10:00|6240|6238.2|6241.1|6239.3|6241.8|6240|6238.2|6236.2|286
1652674500000|2022-05-16 04:15:00|6241.2|6239.4|6243.2|6241.4|6243.2|6241.4|6241.1|6239.3|285
1652674800000|2022-05-16 04:20:00|6243.1|6241.3|6244.8|6243|6245.7|6243.9|6243.1|6241.3|386
1652675100000|2022-05-16 04:25:00|6244.7|6242.9|6245.1|6243.3|6245.7|6243.9|6243.6|6241.8|340
1652675400000|2022-05-16 04:30:00|6245.2|6243.4|6244.2|6242.4|6245.7|6243.9|6243.1|6241.3|336
1652675700000|2022-05-16 04:35:00|6244.1|6242.3|6243|6241.2|6246.4|6244.6|6242.9|6241.1|411
1652676000000|2022-05-16 04:40:00|6242.9|6241.1|6242.8|6241|6244.4|6242.6|6242.4|6240.6|348
1652676300000|2022-05-16 04:45:00|6242.9|6241.1|6240.4|6238.6|6243.3|6241.5|6240|6238.2|263
1652676600000|2022-05-16 04:50:00|6240.3|6238.5|6244.5|6242.7|6245.1|6243.3|6240.3|6238.5|269
1652676900000|2022-05-16 04:55:00|6244.6|6242.8|6242.9|6241.1|6244.9|6243.1|6242.8|6241|290
1652677200000|2022-05-16 05:00:00|6243|6241.2|6243.6|6241.8|6246.8|6245|6242.9|6241.1|408
1652677500000|2022-05-16 05:05:00|6243.7|6241.9|6244.6|6242.8|6244.8|6243|6241.5|6239.7|369
1652677800000|2022-05-16 05:10:00|6244.5|6242.7|6244.3|6242.5|6248.8|6246.9|6244|6242.2|437
1652678100000|2022-05-16 05:15:00|6244.4|6242.6|6242.7|6240.9|6244.9|6243.1|6239.6|6237.4|432
1652678400000|2022-05-16 05:20:00|6242.6|6240.8|6242.7|6240.9|6244.5|6242.1|6241.2|6238.9|472
1652678700000|2022-05-16 05:25:00|6242.8|6241|6241.6|6239.8|6242.8|6241|6240.4|6238.6|393
1652679000000|2022-05-16 05:30:00|6241.7|6239.9|6241.4|6239.6|6242.4|6240.5|6240.9|6239.1|379
1652679300000|2022-05-16 05:35:00|6241.5|6239.7|6246|6244.2|6246.6|6244.8|6241.3|6239.5|342
1652679600000|2022-05-16 05:40:00|6246.1|6244.3|6245.4|6243.6|6247.3|6245.5|6242.5|6240|437
1652679900000|2022-05-16 05:45:00|6245.2|6243.4|6245.7|6243.9|6247.5|6245.7|6244|6241.8|344
1652680200000|2022-05-16 05:50:00|6245.6|6243.8|6241.6|6239.8|6245.6|6243.8|6241.6|6239.8|399
1652680500000|2022-05-16 05:55:00|6241.5|6239.7|6243.4|6240.4|6244.6|6242.3|6240.1|6238.3|457
1652680800000|2022-05-16 06:00:00|6243.3|6240.3|6240.4|6238.6|6245.8|6243.7|6239.9|6237.7|534
1652681100000|2022-05-16 06:05:00|6240.3|6238.5|6238.4|6236.6|6241.4|6239.5|6237.9|6235.5|541
1652681400000|2022-05-16 06:10:00|6238.8|6235.8|6236|6234.2|6239.7|6237.9|6235.4|6233.6|544
1652681700000|2022-05-16 06:15:00|6236.1|6234.3|6244|6242.2|6245.8|6243.4|6236.1|6234.3|513
1652682000000|2022-05-16 06:20:00|6243.7|6241.9|6245.8|6244|6247|6244.6|6243.2|6241.4|470
1652682300000|2022-05-16 06:25:00|6245.9|6244.1|6248.5|6246.7|6249.4|6247|6245.2|6243.4|358
1652682600000|2022-05-16 06:30:00|6248.2|6246.4|6249.6|6247.8|6252.3|6250.5|6248|6246.2|452
1652682900000|2022-05-16 06:35:00|6249.8|6248|6249.3|6247.5|6250.2|6248.2|6246.9|6245.1|451
1652683200000|2022-05-16 06:40:00|6249.2|6247.4|6243.2|6241.4|6249.5|6247.7|6243|6241.2|446
1652683500000|2022-05-16 06:45:00|6243.1|6241.3|6244.8|6243|6245|6243.2|6242.8|6241|419
1652683800000|2022-05-16 06:50:00|6244.6|6242.8|6243.7|6241.9|6245.4|6243.6|6241.7|6239.9|469
1652684100000|2022-05-16 06:55:00|6243.8|6242|6244.8|6243|6246.2|6244|6242.3|6240.5|466
1652684400000|2022-05-16 07:00:00|6244.7|6242.9|6247|6245.2|6249|6247.2|6244.2|6242.4|524
1652684700000|2022-05-16 07:05:00|6247.1|6245.3|6247.6|6245.8|6248.6|6246.6|6244.9|6243.1|484
1652685000000|2022-05-16 07:10:00|6247.7|6245.9|6250|6248.2|6250|6248.2|6244.6|6242.8|558
1652685300000|2022-05-16 07:15:00|6249.9|6248.1|6249.7|6247.9|6252.5|6250.7|6248.9|6246.6|485
1652685600000|2022-05-16 07:20:00|6249.6|6247.8|6251.3|6249.5|6251.3|6249.5|6247.4|6245.2|496
1652685900000|2022-05-16 07:25:00|6251.7|6249.9|6261.4|6258.4|6264.9|6261.9|6251.4|6249.6|673
1652686200000|2022-05-16 07:30:00|6261.5|6258.5|6264|6262.2|6265.2|6263.1|6260.4|6258.5|587
1652686500000|2022-05-16 07:35:00|6263.9|6262.1|6261.8|6260|6264.6|6262.5|6259.9|6257.6|483
1652686800000|2022-05-16 07:40:00|6261.9|6260.1|6259.2|6257.4|6263.3|6261.5|6259.1|6257.3|522
1652687100000|2022-05-16 07:45:00|6259.3|6257.5|6260.2|6258.4|6264.3|6262.3|6258.2|6256.4|506
1652687400000|2022-05-16 07:50:00|6260|6258.2|6256|6254.2|6260.8|6259|6256|6254.2|533
1652687700000|2022-05-16 07:55:00|6256.1|6254.3|6255.5|6253.7|6258.1|6256.3|6254.4|6252.6|531
1652688000000|2022-05-16 08:00:00|6255.6|6253.8|6257.2|6255.4|6258.1|6256.2|6254.6|6252.8|498
1652688300000|2022-05-16 08:05:00|6257|6255.2|6260.1|6258.3|6260.9|6258.6|6255.8|6254|564
1652688600000|2022-05-16 08:10:00|6260|6258.2|6266|6264.2|6266.4|6264.6|6259.9|6258.1|547
1652688900000|2022-05-16 08:15:00|6266.1|6264.3|6268.3|6266.5|6269.5|6267.7|6265.6|6263.8|522
1652689200000|2022-05-16 08:20:00|6268.2|6266.4|6269.9|6268.1|6270.3|6268.5|6265.8|6264|536
1652689500000|2022-05-16 08:25:00|6270.5|6267.5|6269.2|6267.4|6270.7|6268.5|6267|6265.2|494
1652689800000|2022-05-16 08:30:00|6269.3|6267.5|6267.4|6265.6|6270.8|6268.8|6267.2|6265.4|479
1652690100000|2022-05-16 08:35:00|6267.5|6265.7|6268.2|6266.4|6271.6|6269.8|6267.2|6265.4|417
1652690400000|2022-05-16 08:40:00|6268.3|6266.5|6269.4|6267.6|6270.7|6268.9|6266.6|6264.8|401
1652690700000|2022-05-16 08:45:00|6269.3|6267.5|6270.1|6268.3|6271.7|6269.9|6269.1|6267.3|410
1652691000000|2022-05-16 08:50:00|6270|6268.2|6272.3|6270.5|6273.8|6272|6268.5|6266.7|348
1652691300000|2022-05-16 08:55:00|6272.5|6270.7|6273.9|6272.1|6274.8|6273|6272.3|6270.5|349
1652691600000|2022-05-16 09:00:00|6273.8|6272|6272|6270.2|6275.2|6273.4|6271.8|6270|446
1652691900000|2022-05-16 09:05:00|6272.1|6270.3|6268.4|6266.6|6272.9|6271.1|6268.4|6266.6|380
1652692200000|2022-05-16 09:10:00|6268.5|6266.7|6266.6|6264.8|6269.2|6267.4|6265.1|6263.3|349
1652692500000|2022-05-16 09:15:00|6266.5|6264.7|6268.6|6266.8|6269.3|6267.5|6265.6|6263.8|374
1652692800000|2022-05-16 09:20:00|6268.7|6266.9|6265.7|6263.9|6268.7|6266.9|6265.1|6263.3|337
1652693100000|2022-05-16 09:25:00|6265.8|6264|6265.6|6263.8|6267.6|6265.7|6265.5|6263.7|351
1652693400000|2022-05-16 09:30:00|6265.7|6263.9|6268.3|6266.5|6269.1|6267.3|6263.9|6262.1|373
1652693700000|2022-05-16 09:35:00|6268.2|6266.4|6266.5|6264.7|6270.2|6268.1|6266.5|6264.5|390
1652694000000|2022-05-16 09:40:00|6266.6|6264.8|6262.5|6260.7|6266.6|6264.8|6262.5|6260.6|397
1652694300000|2022-05-16 09:45:00|6262.6|6260.8|6262.7|6260.9|6263.6|6261.6|6261.6|6259.8|390
1652694600000|2022-05-16 09:50:00|6262.8|6261|6264.3|6262.5|6264.8|6263|6262.8|6261|316
1652694900000|2022-05-16 09:55:00|6264.2|6262.4|6261.6|6259.8|6265.4|6263.6|6261.1|6259.3|330
1652695200000|2022-05-16 10:00:00|6261.7|6259.9|6264|6262.2|6265.5|6263.3|6261.2|6259.4|411
1652695500000|2022-05-16 10:05:00|6264.1|6262.3|6266|6264.2|6266.3|6264.5|6264|6262.2|313
1652695800000|2022-05-16 10:10:00|6265.9|6264.1|6268.4|6266.6|6269|6266.9|6265.8|6263.8|329
1652696100000|2022-05-16 10:15:00|6268.5|6266.7|6269.2|6267.4|6271.2|6269.2|6268.4|6266.4|385
1652696400000|2022-05-16 10:20:00|6269.3|6267.5|6266.8|6265|6269.9|6268.1|6265.4|6263.1|360
1652696700000|2022-05-16 10:25:00|6266.9|6265.1|6271.3|6269.5|6272.5|6270.7|6266.8|6265|411
1652697000000|2022-05-16 10:30:00|6271.4|6269.6|6270.8|6269|6271.9|6270.1|6268.9|6267.1|416
1652697300000|2022-05-16 10:35:00|6270.7|6268.9|6272.4|6270.6|6273.5|6271.7|6270.4|6268.6|410
1652697600000|2022-05-16 10:40:00|6272.6|6270.8|6270.7|6268.9|6272.7|6270.9|6269|6267.2|299
1652697900000|2022-05-16 10:45:00|6270.6|6268.8|6273.7|6271.9|6273.8|6272|6270.3|6268.2|434
1652698200000|2022-05-16 10:50:00|6273.8|6272|6275.7|6273.9|6276.7|6274.9|6273.4|6271.6|352
1652698500000|2022-05-16 10:55:00|6275.6|6273.8|6279.3|6277.5|6280.9|6279.1|6275.6|6273.8|444
1652698800000|2022-05-16 11:00:00|6279.2|6277.4|6280.1|6278.3|6281|6279.2|6278.2|6276.4|397
1652699100000|2022-05-16 11:05:00|6280|6278.2|6282.5|6280.7|6284.2|6282.4|6279.8|6278|353
1652699400000|2022-05-16 11:10:00|6282.4|6280.6|6281.9|6280.1|6284.3|6282.5|6279.8|6278|431
1652699700000|2022-05-16 11:15:00|6281.8|6280|6283.3|6281.5|6285|6282.6|6281.5|6279.7|450
1652700000000|2022-05-16 11:20:00|6283.4|6281.6|6282.8|6281|6284.1|6282.3|6281.7|6279.9|484
1652700300000|2022-05-16 11:25:00|6282.7|6280.9|6281.4|6279.6|6284.4|6282.6|6281|6279.2|456
1652700600000|2022-05-16 11:30:00|6281.3|6279.5|6277.9|6276.1|6281.3|6279.5|6277.8|6276|459
1652700900000|2022-05-16 11:35:00|6278|6276.2|6278.8|6277|6279.9|6278.1|6277|6275.2|367
1652701200000|2022-05-16 11:40:00|6278.7|6276.9|6279.6|6277.8|6281.3|6279.5|6278.5|6276.7|428
1652701500000|2022-05-16 11:45:00|6279.7|6277.9|6280.6|6278.8|6282.1|6280.2|6279.4|6277.6|394
1652701800000|2022-05-16 11:50:00|6280.5|6278.7|6279.3|6277.5|6281|6279.2|6278.7|6276.9|376
1652702100000|2022-05-16 11:55:00|6279.4|6277.6|6278.9|6277.1|6279.5|6277.7|6277.8|6276|278
1652702400000|2022-05-16 12:00:00|6279|6277.2|6280.4|6278.6|6282.8|6280.5|6278.7|6276.9|401
1652702700000|2022-05-16 12:05:00|6280.5|6278.7|6277.1|6275.3|6281.6|6279.8|6276.5|6274.7|388
1652703000000|2022-05-16 12:10:00|6277.2|6275.4|6278.6|6276.8|6278.8|6277|6276.4|6274.6|399
1652703300000|2022-05-16 12:15:00|6278.5|6276.7|6276.9|6275.1|6278.7|6276.9|6276|6274.2|359
1652703600000|2022-05-16 12:20:00|6276.6|6274.8|6282.4|6280.6|6283|6281.2|6276.5|6274.7|386
1652703900000|2022-05-16 12:25:00|6282.2|6280.4|6281.9|6278.9|6283.7|6280.4|6279.4|6277.4|342
1652704200000|2022-05-16 12:30:00|6280.9|6277.9|6286.4|6284.6|6286.4|6284.6|6280.2|6277.9|492
1652704500000|2022-05-16 12:35:00|6286.3|6284.5|6288.2|6286.4|6288.9|6287.1|6286.1|6284.2|387
1652704800000|2022-05-16 12:40:00|6288.3|6286.5|6290.7|6288.9|6292.4|6290.3|6286.3|6284.5|455
1652705100000|2022-05-16 12:45:00|6290.8|6289|6290.7|6288.9|6293.1|6291.3|6288.9|6286.9|441
1652705400000|2022-05-16 12:50:00|6290.6|6288.8|6293.9|6292.1|6295.8|6294|6289.9|6287.5|418
1652705700000|2022-05-16 12:55:00|6294|6292.2|6290.7|6288.9|6296.3|6294.5|6290.6|6288.8|499
1652706000000|2022-05-16 13:00:00|6290.9|6289.1|6295|6293.2|6295.8|6294|6289.6|6287.8|517
1652706300000|2022-05-16 13:05:00|6295.1|6293.3|6294.1|6292.3|6295.7|6293.9|6292.2|6290.4|381
1652706600000|2022-05-16 13:10:00|6294.2|6292.4|6289|6287.2|6294.5|6292.7|6288.7|6286.9|450
1652706900000|2022-05-16 13:15:00|6289.4|6287.6|6285.5|6283.7|6289.5|6287.7|6285|6283|456
1652707200000|2022-05-16 13:20:00|6285.4|6283.6|6285.2|6283.4|6286.9|6285.1|6284|6282.2|466
1652707500000|2022-05-16 13:25:00|6285.7|6283.9|6286.3|6284.5|6288|6285.8|6284.4|6282.6|435
1652707800000|2022-05-16 13:30:00|6286.4|6284.6|6285.4|6283.6|6288.9|6287.1|6283.1|6281.3|603
1652708100000|2022-05-16 13:35:00|6285.5|6283.7|6294.3|6292.5|6294.3|6292.5|6282.7|6280.9|651
1652708400000|2022-05-16 13:40:00|6294.4|6292.6|6291|6289.2|6296.9|6295.1|6288.2|6285.7|707
1652708700000|2022-05-16 13:45:00|6290.9|6289.1|6284.2|6282.4|6292.7|6290.3|6283.2|6281.4|656
1652709000000|2022-05-16 13:50:00|6284.5|6282.7|6286.6|6284.8|6289.1|6287.3|6281.9|6280.1|602
1652709300000|2022-05-16 13:55:00|6286.7|6284.9|6283.7|6281.9|6289.8|6288|6283.1|6281.3|583
1652709600000|2022-05-16 14:00:00|6283.4|6281.6|6281.2|6279.4|6284.3|6282.5|6278.5|6276.7|614
1652709900000|2022-05-16 14:05:00|6281.5|6279.7|6288.2|6286.4|6289.1|6287.3|6280.4|6278.6|609
1652710200000|2022-05-16 14:10:00|6288.1|6286.3|6291|6289.2|6295.2|6292.7|6285.7|6283.9|603
1652710500000|2022-05-16 14:15:00|6290.5|6288.7|6290.1|6288.3|6292.9|6290.6|6288.8|6286.4|584
1652710800000|2022-05-16 14:20:00|6290.3|6288.5|6292.6|6290.8|6293.8|6292|6288.9|6287.1|610
1652711100000|2022-05-16 14:25:00|6292.4|6290.6|6296.5|6294.7|6297.5|6295.7|6291|6289.2|589
1652711400000|2022-05-16 14:30:00|6296.1|6294.3|6287.6|6285.8|6296.9|6294.7|6285.8|6284|612
1652711700000|2022-05-16 14:35:00|6287.7|6285.9|6289.8|6288|6290.1|6288.3|6286.8|6285|497
1652712000000|2022-05-16 14:40:00|6289.6|6287.8|6286.7|6284.9|6289.7|6287.9|6283.8|6282|597
1652712300000|2022-05-16 14:45:00|6286.5|6284.7|6278.8|6277|6286.7|6284.9|6278.6|6276.8|543
1652712600000|2022-05-16 14:50:00|6278.5|6276.7|6280.5|6278.7|6281.4|6279.2|6274.3|6272.5|590
1652712900000|2022-05-16 14:55:00|6280.7|6278.9|6283.2|6281.4|6284.2|6282.4|6278.3|6276.5|563
1652713200000|2022-05-16 15:00:00|6283|6281.2|6283.3|6281.5|6285.1|6283.3|6280.5|6278.7|503
1652713500000|2022-05-16 15:05:00|6283.2|6281.4|6284|6282.2|6285.9|6284.1|6282|6280|454
1652713800000|2022-05-16 15:10:00|6283.9|6282.1|6280.9|6279.1|6284|6282.2|6279.4|6277.6|521
1652714100000|2022-05-16 15:15:00|6280.6|6278.8|6280.4|6278.6|6284|6282.2|6279.8|6278|443
1652714400000|2022-05-16 15:20:00|6280.3|6278.5|6274.7|6272.9|6280.3|6278.5|6273.9|6272.1|478
1652714700000|2022-05-16 15:25:00|6274.4|6272.6|6271.7|6269.9|6274.5|6272.7|6269|6267.2|445
1652715000000|2022-05-16 15:30:00|6271.8|6270|6275.3|6273.5|6275.3|6273.5|6270.7|6268.9|493
1652715300000|2022-05-16 15:35:00|6275.2|6273.4|6276|6274.2|6277|6275.2|6268.8|6267|536
1652715600000|2022-05-16 15:40:00|6276.3|6274.5|6281.7|6279.9|6281.8|6280|6274.3|6272.5|569
1652715900000|2022-05-16 15:45:00|6281.4|6279.6|6282.5|6280.7|6283.2|6281.4|6279.5|6277.7|474
1652716200000|2022-05-16 15:50:00|6282.6|6280.8|6283.7|6281.9|6284.6|6282.8|6282.2|6280.4|454
1652716500000|2022-05-16 15:55:00|6283.5|6281.7|6285|6283.2|6285.8|6284|6283.2|6281.4|401
1652716800000|2022-05-16 16:00:00|6285.1|6283.3|6286.3|6284.5|6287.5|6285.7|6283.8|6282|464
1652717100000|2022-05-16 16:05:00|6286.2|6284.4|6285.9|6284.1|6287.1|6285.3|6283.6|6281.8|429
1652717400000|2022-05-16 16:10:00|6286|6284.2|6283.4|6281.6|6286.7|6284.9|6282.8|6281|442
1652717700000|2022-05-16 16:15:00|6283.6|6281.8|6282.6|6280.8|6283.8|6282|6280.8|6279|439
1652718000000|2022-05-16 16:20:00|6282.5|6280.7|6279.7|6277.9|6283.1|6281.3|6278.9|6277.1|396
1652718300000|2022-05-16 16:25:00|6279.8|6278|6279.8|6278|6283|6281.2|6279.4|6277.6|465
1652718600000|2022-05-16 16:30:00|6280|6278.2|6283.5|6281.7|6284|6282.2|6279.4|6277.6|455
1652718900000|2022-05-16 16:35:00|6283.8|6282|6284.5|6282.7|6287.2|6285.4|6283.7|6281.9|436
1652719200000|2022-05-16 16:40:00|6284.6|6282.8|6284.3|6282.5|6284.8|6283|6282.7|6280.9|386
1652719500000|2022-05-16 16:45:00|6284.1|6282.3|6287.3|6285.5|6287.3|6285.5|6283.4|6281.6|423
1652719800000|2022-05-16 16:50:00|6287.4|6285.6|6284.3|6282.5|6287.4|6285.6|6283.4|6281|413
1652720100000|2022-05-16 16:55:00|6284.4|6282.6|6284.9|6283.1|6285.3|6283.5|6283|6281.1|433
1652720400000|2022-05-16 17:00:00|6284.5|6282.7|6287.5|6285.7|6287.5|6285.7|6284.2|6282.4|437
1652720700000|2022-05-16 17:05:00|6287.4|6285.6|6288.5|6286.7|6288.6|6286.8|6285.9|6284.1|367
1652721000000|2022-05-16 17:10:00|6288.6|6286.8|6289.9|6288.1|6291.6|6289.8|6287.2|6285.4|366
1652721300000|2022-05-16 17:15:00|6290|6288.2|6284.6|6282.8|6291|6289.2|6284.2|6282.4|432
1652721600000|2022-05-16 17:20:00|6284.7|6282.9|6288.3|6286.5|6290|6288.2|6284.5|6282.7|451
1652721900000|2022-05-16 17:25:00|6288.4|6286.6|6290.5|6288.7|6291.2|6289.4|6287.4|6285.6|384
1652722200000|2022-05-16 17:30:00|6290.6|6288.8|6292.2|6290.4|6293|6291.2|6290.1|6288.3|323
1652722500000|2022-05-16 17:35:00|6291.9|6290.1|6294.2|6292.4|6294.2|6292.4|6291.2|6289.4|385
1652722800000|2022-05-16 17:40:00|6294.3|6292.5|6296.6|6294.8|6297.1|6295.2|6293|6291.2|418
1652723100000|2022-05-16 17:45:00|6296.7|6294.9|6294.5|6292.7|6297.1|6295.3|6294.1|6292.3|414
1652723400000|2022-05-16 17:50:00|6294.6|6292.8|6296.4|6294.6|6296.9|6295.1|6294.6|6292.8|406
1652723700000|2022-05-16 17:55:00|6296.5|6294.7|6296.5|6294.7|6297.9|6295.9|6295.5|6293.7|384
1652724000000|2022-05-16 18:00:00|6296.4|6294.6|6298.3|6296.5|6298.7|6296.9|6293.9|6292|477
1652724300000|2022-05-16 18:05:00|6298.5|6296.7|6298.9|6297.1|6300.6|6298.4|6297.9|6295.6|488
1652724600000|2022-05-16 18:10:00|6298.8|6297|6297.6|6295.8|6299|6297.2|6296.1|6294.3|381
1652724900000|2022-05-16 18:15:00|6297.7|6295.9|6299.2|6297.4|6300.4|6298.6|6297.3|6295.5|417
1652725200000|2022-05-16 18:20:00|6299.3|6297.5|6302.3|6300.5|6302.4|6300.6|6298.5|6296.7|412
1652725500000|2022-05-16 18:25:00|6302.4|6300.6|6305.5|6303.7|6306.3|6303.8|6300.5|6298.4|438
1652725800000|2022-05-16 18:30:00|6305.6|6303.8|6308.7|6306.9|6309.6|6307.4|6305.4|6303.1|426
1652726100000|2022-05-16 18:35:00|6308.6|6306.8|6311.2|6309.4|6312.2|6310.4|6307.5|6305.7|437
1652726400000|2022-05-16 18:40:00|6311.3|6309.5|6311.1|6309.3|6312.7|6310.9|6308.9|6306.8|399
1652726700000|2022-05-16 18:45:00|6311|6309.2|6310.8|6309|6311.8|6310|6307.7|6305.4|441
1652727000000|2022-05-16 18:50:00|6310.7|6308.9|6313.8|6312|6314.7|6312.6|6308.9|6307|499
1652727300000|2022-05-16 18:55:00|6313.7|6311.9|6318.9|6314.9|6319.8|6317.4|6313.1|6311.3|492
1652727600000|2022-05-16 19:00:00|6318.8|6314.8|6320.7|6318.9|6321|6319.2|6311.2|6307.2|415
1652727900000|2022-05-16 19:05:00|6320.4|6318.6|6318.2|6316.4|6321.7|6319.9|6318.1|6316.3|313
1652728200000|2022-05-16 19:10:00|6317.8|6316|6316.2|6314.4|6320.3|6317.9|6315.8|6313.4|466
1652728500000|2022-05-16 19:15:00|6316.1|6314.3|6317.8|6314.8|6317.8|6315.6|6314.1|6312.3|411
1652728800000|2022-05-16 19:20:00|6317.7|6314.7|6316.8|6315|6319.1|6316.6|6316.3|6313.9|426
1652729100000|2022-05-16 19:25:00|6317.7|6314.7|6317.2|6314.2|6319.4|6316.9|6316.3|6314.1|337
1652729400000|2022-05-16 19:30:00|6317.3|6314.3|6315.9|6314.1|6320.2|6317.8|6315.7|6313.3|463
1652729700000|2022-05-16 19:35:00|6316.4|6313.4|6313|6311.2|6316.4|6314.1|6312.9|6310.6|496
1652730000000|2022-05-16 19:40:00|6313.2|6311.4|6310.8|6309|6314.2|6311.8|6309.9|6307.3|395
1652730300000|2022-05-16 19:45:00|6310.9|6309.1|6309.5|6307.7|6311.6|6309.4|6308.9|6306.4|359
1652730600000|2022-05-16 19:50:00|6309.6|6307.8|6310.3|6308.5|6312.7|6310.5|6308.6|6306.8|471
1652730900000|2022-05-16 19:55:00|6310.4|6308.6|6311.6|6308.6|6312.3|6310.2|6308.3|6306.5|483
1652731200000|2022-05-16 20:00:00|6311.8|6308.8|6310.5|6308.7|6312.4|6310.2|6309.7|6307.9|430
1652731500000|2022-05-16 20:05:00|6311.1|6308.1|6308.7|6306.9|6311.4|6309.2|6308.6|6306.2|291
1652731800000|2022-05-16 20:10:00|6308.8|6307|6310.7|6307.7|6310.8|6308.3|6308.6|6306.4|277
1652732100000|2022-05-16 20:15:00|6310.6|6307.6|6309.5|6306.5|6310.7|6307.8|6308.8|6306.2|186
1652732400000|2022-05-16 20:20:00|6309.4|6306.4|6309|6307.2|6309.9|6307.5|6308.8|6306.4|156
1652732700000|2022-05-16 20:25:00|6309.6|6306.6|6307.8|6306|6309.7|6306.7|6306.8|6304.5|210
1652733000000|2022-05-16 20:30:00|6308|6306.2|6312.1|6309.1|6312.2|6309.8|6307.6|6305.2|187
1652733300000|2022-05-16 20:35:00|6311.2|6309.4|6309.5|6307.7|6311.3|6309.4|6308.5|6306.7|128
1652733600000|2022-05-16 20:40:00|6309.4|6307.6|6311|6309.2|6311.7|6309.6|6308.6|6306.8|260
1652733900000|2022-05-16 20:45:00|6311.6|6308.6|6311.5|6308.5|6311.7|6308.8|6309.7|6307.2|151
1652734200000|2022-05-16 20:50:00|6311.6|6308.6|6311|6308|6312.1|6309.4|6310.3|6307.3|150
1652734500000|2022-05-16 20:55:00|6311.2|6308.2|6311.4|6307.4|6313.2|6309.2|6309.9|6306.1|241
1652734800000|2022-05-16 21:00:00|6312|6308|6308.1|6304.1|6312.1|6308.1|6305.9|6301.9|87
1652735100000|2022-05-16 21:05:00|6308|6304|6308|6304|6311.4|6307.4|6306.5|6302.5|62
1652735400000|2022-05-16 21:10:00|6307.8|6303.8|6309.3|6305.3|6310.9|6306.9|6305.2|6301.2|169
1652735700000|2022-05-16 21:15:00|6309.2|6305.2|6309.7|6305.7|6310.4|6306.4|6307.7|6303.7|124
1652736000000|2022-05-16 21:20:00|6309.8|6305.8|6309.3|6305.3|6310.3|6306.3|6308|6304|121
1652736300000|2022-05-16 21:25:00|6309.5|6305.5|6309.5|6305.5|6310.1|6306.1|6309|6305|65
1652736600000|2022-05-16 21:30:00|6309.1|6305.1|6309.9|6305.9|6312.1|6308.1|6308.5|6304.5|159
1652736900000|2022-05-16 21:35:00|6310.5|6306.5|6309.2|6305.2|6312.5|6308.5|6309|6305|105
1652737200000|2022-05-16 21:40:00|6309.3|6305.3|6310.8|6306.8|6311.9|6307.9|6307.8|6303.8|138
1652737500000|2022-05-16 21:45:00|6310.9|6306.9|6310.1|6306.1|6311.5|6307.5|6309.1|6305.1|158
1652737800000|2022-05-16 21:50:00|6310.6|6306.6|6310.7|6306.7|6311.7|6307.7|6309.1|6305.1|135
1652738100000|2022-05-16 21:55:00|6310.6|6306.6|6314.6|6310.6|6317.1|6313.1|6310.6|6306.6|192
1652738400000|2022-05-16 22:00:00|6314.8|6310.8|6313.4|6309.4|6315.7|6311.7|6312.9|6308.9|237
1652738700000|2022-05-16 22:05:00|6313.5|6309.5|6313.9|6309.9|6315.1|6311.1|6312.2|6308.6|224
1652739000000|2022-05-16 22:10:00|6313.8|6309.8|6311.5|6307.5|6314.7|6310.7|6311|6307.3|267
1652739300000|2022-05-16 22:15:00|6311.4|6307.7|6310.8|6306.8|6312.1|6308.5|6310.4|6306.7|257
1652739600000|2022-05-16 22:20:00|6310.7|6307|6311|6307|6311.3|6307.5|6310|6306.3|231
1652739900000|2022-05-16 22:25:00|6310.9|6306.9|6313.3|6309.3|6313.3|6309.6|6310.6|6306.9|261
1652740200000|2022-05-16 22:30:00|6313.1|6309.7|6313.1|6309.1|6314.2|6310.6|6312.1|6308.6|318
1652740500000|2022-05-16 22:35:00|6313|6309.2|6312.7|6308.7|6313.7|6309.7|6312.1|6308.5|328
1652740800000|2022-05-16 22:40:00|6312.5|6308.8|6312.1|6309.1|6314.5|6310.7|6312.1|6308.7|299
1652741100000|2022-05-16 22:45:00|6312.2|6309.2|6310.1|6307.1|6312.3|6309.3|6309.3|6306.3|159
1652741400000|2022-05-16 22:50:00|6310.2|6307.2|6312.5|6309.5|6313.6|6310.6|6310.1|6307.1|168
1652741700000|2022-05-16 22:55:00|6312.6|6309.6|6313.3|6310.3|6313.3|6310.3|6311.5|6308.5|182
1652742000000|2022-05-16 23:00:00|6313.2|6310.2|6313.3|6310.3|6314.5|6311.5|6312.9|6309.9|193
1652742300000|2022-05-16 23:05:00|6313.2|6310.2|6312.7|6309.7|6313.2|6310.2|6311.7|6308.7|198
1652742600000|2022-05-16 23:10:00|6312.8|6309.8|6311.5|6308.5|6313.2|6310.2|6311.5|6308.5|153
1652742900000|2022-05-16 23:15:00|6311.7|6308.7|6311.7|6308.7|6312.4|6309.4|6311.3|6308.3|198
1652743200000|2022-05-16 23:20:00|6311.6|6308.6|6312|6309|6312.9|6309.9|6311.5|6308.5|193
1652743500000|2022-05-16 23:25:00|6311.9|6308.9|6310.2|6307.2|6312.7|6309.7|6309.5|6306.9|218
1652743800000|2022-05-16 23:30:00|6310.3|6307.3|6311.2|6308.2|6311.9|6309.8|6309|6306.5|376
1652744100000|2022-05-16 23:35:00|6311.1|6308.1|6310.9|6307.9|6311.2|6308.8|6308.9|6306.6|256
1652744400000|2022-05-16 23:40:00|6310.8|6307.8|6311|6309.2|6311.5|6309.2|6309.5|6307|254
1652744700000|2022-05-16 23:45:00|6310.9|6309.1|6314.7|6312.9|6315.5|6313|6310.5|6308|279
1652745000000|2022-05-16 23:50:00|6314.6|6312.8|6311.6|6309.8|6315.1|6313|6311.4|6309.3|273
1652745300000|2022-05-16 23:55:00|6311.5|6309.7|6311.9|6310.1|6315.6|6313.2|6311.2|6309.1|307
1652745600000|2022-05-17 00:00:00|6311.4|6309.6|6315.5|6313.7|6318.5|6316.2|6311.4|6309.6|492
1652745900000|2022-05-17 00:05:00|6315.4|6313.6|6317.3|6315.5|6317.4|6315.6|6314.1|6312.3|340
1652746200000|2022-05-17 00:10:00|6317.2|6315.4|6313.9|6312.1|6318.3|6316.5|6313.8|6312|358
1652746500000|2022-05-17 00:15:00|6314|6312.2|6317.4|6315.6|6319.1|6316.7|6311.9|6310.1|489
1652746800000|2022-05-17 00:20:00|6317.2|6315.4|6321.2|6319.4|6323.9|6321.3|6316|6313.6|505
1652747100000|2022-05-17 00:25:00|6321.1|6319.3|6323.3|6321.5|6324.8|6323|6320.3|6318.5|400
1652747400000|2022-05-17 00:30:00|6323.4|6321.6|6319.3|6317.5|6323.4|6321.6|6319|6317.2|309
1652747700000|2022-05-17 00:35:00|6319.2|6317.4|6316.7|6314.9|6319.8|6318|6316.4|6314.6|319
1652748000000|2022-05-17 00:40:00|6316.6|6314.8|6317.5|6315.7|6319.5|6317.7|6316.5|6314.7|325
1652748300000|2022-05-17 00:45:00|6317.6|6315.8|6317.6|6315.8|6320.8|6318.4|6317.5|6315.4|386
1652748600000|2022-05-17 00:50:00|6317.5|6315.7|6314.5|6312.7|6318.4|6316.6|6314.1|6312.3|393
1652748900000|2022-05-17 00:55:00|6314.3|6312.5|6311.3|6309.5|6315.5|6313.7|6310.5|6308.7|481
1652749200000|2022-05-17 01:00:00|6311.4|6309.6|6307.7|6305.9|6311.4|6309.6|6306.9|6304.6|428
1652749500000|2022-05-17 01:05:00|6307.8|6306|6308.7|6305.7|6310.1|6307.9|6307.4|6305.1|400
1652749800000|2022-05-17 01:10:00|6307.9|6306.1|6313.9|6310.9|6314.3|6312.4|6307.8|6305.3|421
1652750100000|2022-05-17 01:15:00|6313.3|6311.5|6313.2|6311.4|6314.8|6313|6311.9|6309.6|391
1652750400000|2022-05-17 01:20:00|6313.3|6311.5|6314|6312.2|6316.5|6314.6|6312.8|6311|383
1652750700000|2022-05-17 01:25:00|6313.9|6312.1|6313.8|6310.8|6316.7|6314.4|6312.4|6310.6|356
1652751000000|2022-05-17 01:30:00|6313.9|6310.9|6318|6316.2|6320.7|6317.7|6312.6|6309.6|686
1652751300000|2022-05-17 01:35:00|6317.9|6316.1|6325.6|6322.6|6329.5|6326.8|6317.9|6315.7|626
1652751600000|2022-05-17 01:40:00|6325.7|6322.7|6321.9|6320.1|6326|6323|6321.8|6319.1|509
1652751900000|2022-05-17 01:45:00|6321.8|6320|6325.7|6322.7|6325.7|6323.2|6321.7|6319.2|461
1652752200000|2022-05-17 01:50:00|6325.3|6323.5|6326.4|6324.6|6328.3|6326|6325.3|6322.9|481
1652752500000|2022-05-17 01:55:00|6326.5|6324.7|6332.7|6330.9|6334.2|6331.8|6326.5|6324.7|472
1652752800000|2022-05-17 02:00:00|6332.6|6330.8|6331.8|6330|6333.5|6331.3|6329.4|6326.8|430
1652753100000|2022-05-17 02:05:00|6331.7|6329.9|6326.7|6324.9|6332.4|6330.1|6326.5|6324.2|411
1652753400000|2022-05-17 02:10:00|6326.9|6325.1|6326.3|6324.5|6329.2|6327.1|6326.2|6323.9|397
1652753700000|2022-05-17 02:15:00|6326.4|6324.6|6321.1|6319.3|6327.4|6325.4|6320.3|6318|473
1652754000000|2022-05-17 02:20:00|6321.2|6319.4|6318.4|6316.6|6321.7|6319.4|6318|6316|391
1652754300000|2022-05-17 02:25:00|6318.3|6316.5|6319.9|6318.1|6320.8|6318.7|6317.4|6315|401
1652754600000|2022-05-17 02:30:00|6319.8|6318|6319.3|6317.5|6321.7|6319.3|6318.3|6316|386
1652754900000|2022-05-17 02:35:00|6319.7|6317.9|6320.7|6318.9|6321.3|6319.5|6318.8|6317|339
1652755200000|2022-05-17 02:40:00|6320.9|6319.1|6320.1|6318.3|6321.3|6319.4|6319.6|6317.8|246
1652755500000|2022-05-17 02:45:00|6320.2|6318.4|6321.5|6319.7|6321.9|6319.8|6319.3|6317.5|383
1652755800000|2022-05-17 02:50:00|6321.6|6319.8|6319.5|6317.7|6321.6|6319.8|6319.1|6317.3|314
1652756100000|2022-05-17 02:55:00|6319.4|6317.6|6322.6|6319.6|6322.7|6320.3|6319.2|6317.4|352
1652756400000|2022-05-17 03:00:00|6322.7|6319.7|6320.5|6318.7|6323.1|6320.8|6319.6|6317.6|374
1652756700000|2022-05-17 03:05:00|6320.6|6318.8|6322.4|6320.6|6322.6|6320.8|6320.1|6318.3|373
1652757000000|2022-05-17 03:10:00|6322.5|6320.7|6320.6|6318.8|6322.8|6321|6319.6|6317.3|379
1652757300000|2022-05-17 03:15:00|6320.5|6318.7|6319|6317.2|6322.4|6320.6|6318.4|6316.6|332
1652757600000|2022-05-17 03:20:00|6318.9|6317.1|6324.2|6322.4|6324.2|6322.4|6318.9|6316.5|363
1652757900000|2022-05-17 03:25:00|6324.1|6322.3|6324.9|6323.1|6325.2|6323.1|6322.9|6321.1|344
1652758200000|2022-05-17 03:30:00|6324.8|6323|6324.8|6323|6325.3|6323.2|6323.8|6321.9|257
1652758500000|2022-05-17 03:35:00|6324.7|6322.9|6324.1|6322.3|6325.5|6323.6|6323.2|6321.4|288
1652758800000|2022-05-17 03:40:00|6323.9|6322.1|6327.1|6325.3|6327.5|6325.7|6323.5|6321.7|324
1652759100000|2022-05-17 03:45:00|6327|6325.2|6331.2|6329.4|6331.7|6329.8|6326.4|6324.6|357
1652759400000|2022-05-17 03:50:00|6330.7|6328.9|6328.2|6326.4|6331.6|6329.3|6328|6326.1|302
1652759700000|2022-05-17 03:55:00|6328.1|6326.3|6326.1|6324.3|6331.1|6328.9|6326|6324.2|340
1652760000000|2022-05-17 04:00:00|6326.4|6324.6|6328|6326.2|6328.8|6327|6325.9|6324.1|247
1652760300000|2022-05-17 04:05:00|6328.1|6326.3|6327.5|6324.5|6328.5|6326.5|6325.3|6323.5|308
1652760600000|2022-05-17 04:10:00|6327.6|6324.6|6326.2|6324.4|6327.6|6325.5|6324.6|6322.3|282
1652760900000|2022-05-17 04:15:00|6326.3|6324.5|6328.2|6326.4|6328.6|6326.4|6325.6|6323.8|286
1652761200000|2022-05-17 04:20:00|6328.3|6326.5|6328.5|6326.7|6329.8|6327.5|6327.9|6325.6|346
1652761500000|2022-05-17 04:25:00|6328.2|6326.4|6325.1|6323.3|6328.6|6326.5|6325.1|6323|297
1652761800000|2022-05-17 04:30:00|6325.2|6323.4|6329.6|6326.6|6329.6|6327.2|6324.5|6322.7|255
1652762100000|2022-05-17 04:35:00|6329.7|6326.7|6330|6327|6331.4|6329.1|6328.9|6326.5|293
1652762400000|2022-05-17 04:40:00|6329.5|6327.7|6330.7|6328.9|6331.9|6329.3|6327.9|6325.5|270
1652762700000|2022-05-17 04:45:00|6330.8|6329|6330.8|6329|6331.2|6329.4|6329.9|6328.1|176
1652763000000|2022-05-17 04:50:00|6330.9|6329.1|6332.1|6330.3|6332.7|6330.4|6330.6|6328.8|141
1652763300000|2022-05-17 04:55:00|6332.2|6330.4|6332.5|6330.7|6333.4|6331.6|6332.1|6330|139
1652763600000|2022-05-17 05:00:00|6332.6|6330.8|6337.2|6334.2|6338.9|6336.5|6332.6|6330.8|335
1652763900000|2022-05-17 05:05:00|6337.3|6334.3|6337.1|6334.1|6339.1|6337.1|6335.5|6333.2|320
1652764200000|2022-05-17 05:10:00|6337|6334|6335.4|6333.6|6337.1|6334.9|6334.6|6332|329
1652764500000|2022-05-17 05:15:00|6335.3|6333.5|6338.1|6335.1|6339.1|6336.7|6335|6332.8|313
1652764800000|2022-05-17 05:20:00|6338|6335|6334.2|6332.4|6340|6338|6333.5|6331.2|356
1652765100000|2022-05-17 05:25:00|6334.1|6332.3|6332.4|6330.6|6335.3|6333.5|6332.2|6329.8|307
1652765400000|2022-05-17 05:30:00|6332.9|6331.1|6330.4|6327.4|6334.2|6331.9|6330|6327.4|314
1652765700000|2022-05-17 05:35:00|6329.7|6327.9|6329.3|6327.5|6330.8|6328.8|6329|6327|239
1652766000000|2022-05-17 05:40:00|6329.2|6327.4|6329.9|6328.1|6330.1|6328.2|6328.4|6326.1|255
1652766300000|2022-05-17 05:45:00|6330|6328.2|6332|6330.2|6333.4|6331.6|6329.8|6328|443
1652766600000|2022-05-17 05:50:00|6331.9|6330.1|6334.9|6333.1|6335.4|6333.3|6330.7|6328.9|416
1652766900000|2022-05-17 05:55:00|6334.8|6333|6334.3|6332.5|6338|6336.2|6334.3|6331.9|453
1652767200000|2022-05-17 06:00:00|6334.2|6332.4|6335.1|6333.3|6337.1|6335.3|6333.3|6330.9|491
1652767500000|2022-05-17 06:05:00|6335|6333.2|6337.2|6335.4|6338.9|6337.1|6334|6332.2|502
1652767800000|2022-05-17 06:10:00|6337.1|6335.3|6335.6|6333.8|6338.3|6336.5|6333.9|6331.5|506
1652768100000|2022-05-17 06:15:00|6335.8|6334|6332.6|6330.8|6337.5|6335.3|6331.1|6329.3|489
1652768400000|2022-05-17 06:20:00|6332.7|6330.9|6336.2|6334.4|6338.5|6336.1|6332.5|6330.7|454
1652768700000|2022-05-17 06:25:00|6336.1|6334.3|6337.3|6334.3|6338|6335.7|6334.7|6332.4|418
1652769000000|2022-05-17 06:30:00|6337.2|6334.2|6340.8|6337.8|6341.1|6338.7|6335|6332.6|430
1652769300000|2022-05-17 06:35:00|6340.7|6337.7|6345.1|6342.1|6346.7|6344.3|6339.1|6336.8|545
1652769600000|2022-05-17 06:40:00|6344.2|6342.4|6343.8|6340.8|6344.8|6342.5|6342|6339.6|459
1652769900000|2022-05-17 06:45:00|6343.5|6341.7|6344.6|6342.8|6345.6|6343.4|6342.3|6339.6|458
1652770200000|2022-05-17 06:50:00|6344.7|6342.9|6341.6|6339.8|6346.6|6344.3|6340.6|6338.2|544
1652770500000|2022-05-17 06:55:00|6342.2|6339.2|6343|6341.2|6344.9|6342.5|6341.3|6339|459
1652770800000|2022-05-17 07:00:00|6342.9|6341.1|6343.1|6341.3|6343.2|6341.4|6339|6337.2|487
1652771100000|2022-05-17 07:05:00|6343.2|6341.4|6343.3|6341.5|6344|6342|6339.1|6337.3|536
1652771400000|2022-05-17 07:10:00|6342.8|6341|6342.5|6339.5|6346.5|6344.3|6341.3|6338.7|564
1652771700000|2022-05-17 07:15:00|6342.3|6339.3|6340.7|6338.9|6342.5|6340.2|6339|6336.6|571
1652772000000|2022-05-17 07:20:00|6340.8|6339|6344|6342.2|6344.2|6342.4|6338.5|6336.3|511
1652772300000|2022-05-17 07:25:00|6343.8|6342|6344.9|6341.9|6345.5|6343.4|6342.1|6339.8|502
1652772600000|2022-05-17 07:30:00|6345|6342|6344|6342.2|6347.6|6345.2|6342.7|6340.1|511
1652772900000|2022-05-17 07:35:00|6344.5|6341.5|6347.9|6346.1|6348.6|6346.3|6342.9|6340.5|448
1652773200000|2022-05-17 07:40:00|6348|6346.2|6345.9|6344.1|6348.4|6346.6|6345.6|6343.5|423
1652773500000|2022-05-17 07:45:00|6346|6344.2|6346.9|6345.1|6347.3|6345.3|6344|6341.9|482
1652773800000|2022-05-17 07:50:00|6346.8|6345|6345.2|6343.4|6347|6345.2|6342|6339.6|445
1652774100000|2022-05-17 07:55:00|6345.1|6343.3|6345.9|6344.1|6347.6|6345.1|6343.9|6341|455
1652774400000|2022-05-17 08:00:00|6346.4|6343.4|6350.6|6348.8|6351.2|6348.8|6345.3|6343.4|499
1652774700000|2022-05-17 08:05:00|6350.4|6348.6|6353.2|6351.4|6353.9|6351.4|6349.8|6347.6|589
1652775000000|2022-05-17 08:10:00|6353.1|6351.3|6361.7|6358.7|6361.7|6359.2|6352.8|6350.4|576
1652775300000|2022-05-17 08:15:00|6361.6|6358.6|6359.2|6357.4|6361.7|6359.3|6357.6|6355.2|547
1652775600000|2022-05-17 08:20:00|6360.1|6357.1|6358.7|6355.7|6361.5|6359|6357.8|6355.2|533
1652775900000|2022-05-17 08:25:00|6358.5|6356.7|6362.4|6359.4|6363.9|6361.5|6357.2|6354.7|505
1652776200000|2022-05-17 08:30:00|6362.5|6359.5|6358.9|6357.1|6363.8|6361.5|6357.5|6354.9|514
1652776500000|2022-05-17 08:35:00|6358.8|6357|6363.3|6360.3|6363.3|6361.1|6358.8|6356.5|521
1652776800000|2022-05-17 08:40:00|6363.2|6360.2|6362.7|6360.9|6365.7|6363.1|6362.2|6360.2|553
1652777100000|2022-05-17 08:45:00|6362.6|6360.8|6366.1|6364.3|6367.3|6364.8|6361.6|6359.6|414
1652777400000|2022-05-17 08:50:00|6366|6364.2|6366.7|6364.9|6367.4|6365.1|6364.8|6362.8|443
1652777700000|2022-05-17 08:55:00|6366.3|6364.5|6368.5|6365.5|6371.1|6368.7|6366.1|6363.9|455
1652778000000|2022-05-17 09:00:00|6367.9|6366.1|6368.8|6367|6369.8|6367.4|6367.7|6365.2|511
1652778300000|2022-05-17 09:05:00|6368.9|6367.1|6365.5|6362.5|6370.6|6368.1|6364.9|6362.5|400
1652778600000|2022-05-17 09:10:00|6365.6|6362.6|6366.3|6363.3|6369.1|6366.5|6363.8|6361.5|453
1652778900000|2022-05-17 09:15:00|6366.4|6363.4|6364.9|6361.9|6366.5|6364|6363.6|6361.3|381
1652779200000|2022-05-17 09:20:00|6365|6362|6364.2|6361.2|6366.4|6363.9|6362.2|6359.6|466
1652779500000|2022-05-17 09:25:00|6363.9|6360.9|6362.7|6360.9|6364.3|6361.9|6361.5|6359.4|434
1652779800000|2022-05-17 09:30:00|6362.8|6361|6363.5|6361.7|6365|6362.6|6360.6|6358.4|423
1652780100000|2022-05-17 09:35:00|6363.4|6361.6|6363.3|6361.5|6365.6|6363.2|6363.2|6360.8|401
1652780400000|2022-05-17 09:40:00|6363.4|6361.6|6361|6359.2|6365|6362.8|6359.8|6357.4|378
1652780700000|2022-05-17 09:45:00|6360.9|6359.1|6359|6357.2|6361.6|6359.5|6358.2|6356.1|351
1652781000000|2022-05-17 09:50:00|6358.9|6357.1|6361.4|6359.6|6362.1|6360.3|6356.6|6354.3|364
1652781300000|2022-05-17 09:55:00|6361.5|6359.7|6365.3|6363.5|6366.5|6364.5|6361.5|6359.7|386
1652781600000|2022-05-17 10:00:00|6365.9|6362.9|6367|6364|6367.2|6364.8|6363.6|6361.3|412
1652781900000|2022-05-17 10:05:00|6366.9|6363.9|6367.5|6364.5|6367.5|6365|6363.6|6361.5|379
1652782200000|2022-05-17 10:10:00|6366.9|6365.1|6366.2|6364.4|6367.7|6365.5|6365|6363.2|367
1652782500000|2022-05-17 10:15:00|6366.1|6364.3|6369.2|6367.4|6370.5|6368.7|6365.4|6363.6|520
1652782800000|2022-05-17 10:20:00|6369.3|6367.5|6371.1|6369.3|6372.2|6369.9|6365.4|6363.1|508
1652783100000|2022-05-17 10:25:00|6371.7|6368.7|6369.2|6367.4|6373.2|6371|6369|6366.9|567
1652783400000|2022-05-17 10:30:00|6369.3|6367.5|6370.9|6367.9|6371.4|6369.1|6368.1|6365.8|456
1652783700000|2022-05-17 10:35:00|6371.1|6368.1|6366.9|6365.1|6371.1|6368.7|6366.8|6364.7|419
1652784000000|2022-05-17 10:40:00|6366.8|6365|6364.5|6362.7|6367.1|6365.3|6364.2|6362.4|311
1652784300000|2022-05-17 10:45:00|6364.6|6362.8|6366.9|6363.9|6367.4|6365.1|6364.1|6362.3|356
1652784600000|2022-05-17 10:50:00|6366.2|6364.4|6365.7|6363.9|6368|6366|6365.5|6363.1|318
1652784900000|2022-05-17 10:55:00|6365.8|6364|6368|6365|6369.1|6366.9|6365.7|6363.8|393
1652785200000|2022-05-17 11:00:00|6368.2|6365.2|6366.8|6365|6368.8|6366.3|6365.5|6363.7|407
1652785500000|2022-05-17 11:05:00|6366.9|6365.1|6364.5|6362.7|6367.9|6365.5|6364.3|6362.5|352
1652785800000|2022-05-17 11:10:00|6364.3|6362.5|6362.5|6360.7|6369.1|6367.1|6362.5|6360.1|466
1652786100000|2022-05-17 11:15:00|6363.1|6360.1|6367.3|6365.5|6368.5|6366.2|6361.8|6359.7|507
1652786400000|2022-05-17 11:20:00|6367.4|6365.6|6367.4|6365.6|6368.8|6367|6366.1|6363.7|480
1652786700000|2022-05-17 11:25:00|6367.3|6365.5|6368.9|6367.1|6370|6368.2|6365.7|6363.9|424
1652787000000|2022-05-17 11:30:00|6369|6367.2|6369.8|6368|6371.1|6368.8|6365.8|6364|424
1652787300000|2022-05-17 11:35:00|6369.9|6368.1|6373.1|6371.3|6373.3|6371.5|6368.5|6366.7|438
1652787600000|2022-05-17 11:40:00|6373.2|6371.4|6374.4|6372.6|6374.5|6372.7|6372.5|6370.7|351
1652787900000|2022-05-17 11:45:00|6374.5|6372.7|6372.9|6371.1|6376.4|6374.6|6370.2|6368.4|452
1652788200000|2022-05-17 11:50:00|6373|6371.2|6374.1|6372.3|6374.5|6372.7|6371|6369.2|376
1652788500000|2022-05-17 11:55:00|6374|6372.2|6368|6366.2|6375|6373.2|6367.9|6366.1|418
1652788800000|2022-05-17 12:00:00|6367.9|6366.1|6366.7|6364.9|6369.5|6367.1|6365.2|6363.4|430
1652789100000|2022-05-17 12:05:00|6366.6|6364.8|6366.4|6364.6|6369|6366.6|6366.3|6364.5|355
1652789400000|2022-05-17 12:10:00|6366.1|6364.3|6365.8|6364|6366.8|6364.7|6363.9|6361.8|420
1652789700000|2022-05-17 12:15:00|6365.7|6363.9|6362.5|6360.7|6366|6364|6361.4|6359.2|510
1652790000000|2022-05-17 12:20:00|6362.4|6360.6|6361.8|6360|6364.3|6362.5|6361.3|6359|469
1652790300000|2022-05-17 12:25:00|6361.7|6359.9|6361.1|6357.1|6365.3|6361.7|6361.1|6357.1|473
1652790600000|2022-05-17 12:30:00|6360.8|6356.8|6359.1|6357.3|6366.5|6362.7|6355.2|6352.5|672
1652790900000|2022-05-17 12:35:00|6358.9|6357.1|6364.4|6362.6|6367.1|6364.9|6358.4|6356.6|619
1652791200000|2022-05-17 12:40:00|6364.6|6362.8|6361.3|6359.5|6364.8|6362.8|6360.8|6358.9|492
1652791500000|2022-05-17 12:45:00|6361.5|6359.7|6368.3|6366.5|6369|6367.2|6361.3|6359.5|501
1652791800000|2022-05-17 12:50:00|6368.2|6366.4|6365.9|6364.1|6369.9|6368.1|6364.4|6362.6|511
1652792100000|2022-05-17 12:55:00|6365.8|6364|6365.7|6363.9|6367|6365.2|6364.6|6362.8|414
1652792400000|2022-05-17 13:00:00|6365.5|6363.7|6361.3|6359.5|6366.3|6364.5|6361.2|6359.4|373
1652792700000|2022-05-17 13:05:00|6361.2|6359.4|6355.5|6353.7|6361.6|6359.8|6355|6353.2|343
1652793000000|2022-05-17 13:10:00|6356.1|6354.3|6354.1|6351.1|6356.5|6354.7|6353.3|6350.3|403
1652793300000|2022-05-17 13:15:00|6353.6|6350.6|6349.8|6348|6354.3|6351.8|6349.1|6347.3|441
1652793600000|2022-05-17 13:20:00|6349.9|6348.1|6351.7|6349.9|6353.5|6351.7|6349.2|6347.3|399
1652793900000|2022-05-17 13:25:00|6351.8|6350|6352.9|6351.1|6354.7|6352.7|6351.3|6349.4|471
1652794200000|2022-05-17 13:30:00|6352.8|6351|6354.8|6353|6356|6354|6350.3|6348.2|531
1652794500000|2022-05-17 13:35:00|6354.9|6353.1|6355.8|6354|6356|6354.2|6351.6|6349.8|557
1652794800000|2022-05-17 13:40:00|6355.9|6354.1|6354.6|6352.8|6357.9|6356|6354|6352.2|550
1652795100000|2022-05-17 13:45:00|6354.3|6352.5|6350.8|6349|6356.7|6354.9|6349.1|6347.3|550
1652795400000|2022-05-17 13:50:00|6350.5|6348.7|6355.2|6353.4|6356.6|6354.7|6350.4|6348.6|541
1652795700000|2022-05-17 13:55:00|6355.1|6353.3|6357.8|6356|6359.8|6358|6353.6|6351.8|534
1652796000000|2022-05-17 14:00:00|6358.5|6355.5|6359.3|6357.5|6362|6360.2|6358.4|6355.5|544
1652796300000|2022-05-17 14:05:00|6359.4|6357.6|6354.5|6352.7|6359.7|6357.9|6353.5|6351.7|530
1652796600000|2022-05-17 14:10:00|6354.3|6352.5|6359.8|6358|6359.8|6358|6352.2|6350.4|509
1652796900000|2022-05-17 14:15:00|6359.9|6358.1|6361.7|6359.9|6364.8|6363|6359.9|6358.1|519
1652797200000|2022-05-17 14:20:00|6361.8|6360|6361.8|6358.8|6363.7|6361.5|6358.4|6356|568
1652797500000|2022-05-17 14:25:00|6361.9|6358.9|6358.4|6356.6|6362.9|6361.1|6357.3|6355.5|477
1652797800000|2022-05-17 14:30:00|6358.5|6356.7|6358.3|6356.5|6361.6|6359.8|6358|6356.2|489
1652798100000|2022-05-17 14:35:00|6358.4|6356.6|6354|6352.2|6359.5|6357.7|6353.4|6351|553
1652798400000|2022-05-17 14:40:00|6354.1|6352.3|6342.8|6341|6354.2|6352.4|6342.4|6340.5|605
1652798700000|2022-05-17 14:45:00|6342.7|6340.9|6343.8|6342|6345.1|6342.9|6340|6337.8|558
1652799000000|2022-05-17 14:50:00|6343.9|6342.1|6337.7|6335.9|6343.9|6342.1|6335.2|6333.4|531
1652799300000|2022-05-17 14:55:00|6337.6|6335.8|6343|6341.2|6343.2|6341.4|6337.4|6335.6|520
1652799600000|2022-05-17 15:00:00|6343.1|6341.3|6350|6348.2|6350.2|6348.2|6342.2|6340.4|491
1652799900000|2022-05-17 15:05:00|6349.1|6347.3|6349.5|6347.7|6350.8|6349|6348.2|6346.1|447
1652800200000|2022-05-17 15:10:00|6350.1|6348.3|6350.3|6348.5|6351.8|6350|6349.2|6347|382
1652800500000|2022-05-17 15:15:00|6350.5|6348.7|6348.5|6346.7|6350.7|6348.9|6346.9|6345.1|408
1652800800000|2022-05-17 15:20:00|6348.6|6346.8|6347.3|6345.5|6349.5|6347.7|6345.4|6343.6|378
1652801100000|2022-05-17 15:25:00|6347.4|6345.6|6351.9|6350.1|6352.5|6350.7|6347.2|6345.4|388
1652801400000|2022-05-17 15:30:00|6352|6350.2|6356.4|6354.6|6356.4|6354.6|6351.4|6349.6|416
1652801700000|2022-05-17 15:35:00|6356.5|6354.7|6353.7|6351.9|6356.9|6355.1|6353.6|6351.8|383
1652802000000|2022-05-17 15:40:00|6353.8|6352|6352.6|6350.8|6355.6|6353.8|6352.1|6350.3|344
1652802300000|2022-05-17 15:45:00|6352.7|6350.9|6351.2|6349.4|6353.5|6351.7|6350|6348.2|375
1652802600000|2022-05-17 15:50:00|6351.3|6349.5|6354.7|6352.9|6355.4|6353.6|6351.2|6349.4|366
1652802900000|2022-05-17 15:55:00|6354.6|6352.8|6351.8|6350|6354.8|6353|6351.4|6349.6|408
1652803200000|2022-05-17 16:00:00|6351.9|6350.1|6350.7|6348.9|6352.4|6350.6|6349.3|6347.5|392
1652803500000|2022-05-17 16:05:00|6350.6|6348.8|6347.6|6345.8|6351.4|6349.6|6346.9|6345.1|509
1652803800000|2022-05-17 16:10:00|6347.5|6345.7|6349.6|6347.8|6349.9|6348.1|6346.1|6344.3|405
1652804100000|2022-05-17 16:15:00|6349.3|6347.5|6354.7|6352.9|6355.5|6353.7|6349.2|6347.4|467
1652804400000|2022-05-17 16:20:00|6354.6|6352.8|6356.1|6354.3|6357.4|6355.1|6354.5|6352.7|354
1652804700000|2022-05-17 16:25:00|6356|6354.2|6354.8|6353|6357.9|6356.1|6354.6|6352.8|354
1652805000000|2022-05-17 16:30:00|6354.7|6352.9|6354.6|6352.8|6356.3|6354.5|6352.7|6350.9|453
1652805300000|2022-05-17 16:35:00|6354.7|6352.9|6354.8|6353|6356.3|6354.5|6352.4|6350.6|403
1652805600000|2022-05-17 16:40:00|6355.1|6353.3|6355.5|6353.7|6355.5|6353.7|6352.8|6351|333
1652805900000|2022-05-17 16:45:00|6355.4|6353.6|6355.2|6353.4|6356.6|6354.8|6354.9|6353|290
1652806200000|2022-05-17 16:50:00|6355.1|6353.3|6354.5|6352.7|6356.1|6354.3|6353.9|6352.1|313
1652806500000|2022-05-17 16:55:00|6354.6|6352.8|6355.3|6353.5|6356.1|6354.3|6353.7|6351.9|293
1652806800000|2022-05-17 17:00:00|6355.4|6353.6|6355|6353.2|6357.5|6355.7|6353.4|6351.6|356
1652807100000|2022-05-17 17:05:00|6355.1|6353.3|6354.9|6353.1|6356.4|6354.6|6354.5|6352.7|284
1652807400000|2022-05-17 17:10:00|6355|6353.2|6358.6|6355.6|6358.7|6356.9|6354.7|6352.9|370
1652807700000|2022-05-17 17:15:00|6358.5|6355.5|6359.1|6357.3|6360.8|6358.7|6357.7|6355.5|410
1652808000000|2022-05-17 17:20:00|6358.6|6356.8|6359.6|6357.8|6361.3|6359.5|6358.2|6355.9|325
1652808300000|2022-05-17 17:25:00|6359.4|6357.6|6357.6|6355.8|6360.5|6358.7|6357.5|6355.2|320
1652808600000|2022-05-17 17:30:00|6357.5|6355.7|6359.2|6357.4|6359.7|6357.9|6356.8|6355|341
1652808900000|2022-05-17 17:35:00|6359.1|6357.3|6360.2|6358.4|6361.8|6359.6|6358.9|6357.1|297
1652809200000|2022-05-17 17:40:00|6360.3|6358.5|6360.3|6358.5|6360.9|6358.8|6358.4|6356.6|297
1652809500000|2022-05-17 17:45:00|6360.2|6358.4|6360.9|6359.1|6361.3|6359.4|6358.2|6356.4|354
1652809800000|2022-05-17 17:50:00|6360.8|6359|6361.7|6359.9|6362.4|6360.6|6360.7|6358.7|270
1652810100000|2022-05-17 17:55:00|6361.6|6359.8|6358.9|6357.1|6363.4|6361|6358.8|6357|295
1652810400000|2022-05-17 18:00:00|6359.5|6356.5|6358.1|6355.1|6359.7|6357.8|6354.4|6351.9|404
1652810700000|2022-05-17 18:05:00|6357.7|6355.9|6364.5|6361.5|6369.9|6366.9|6355|6353.2|621
1652811000000|2022-05-17 18:10:00|6364.4|6361.4|6351.2|6348.2|6364.6|6361.6|6345.4|6342.4|889
1652811300000|2022-05-17 18:15:00|6351.6|6348.6|6353.5|6350.5|6355|6352|6347.4|6344.9|857
1652811600000|2022-05-17 18:20:00|6353.2|6350.2|6346.8|6343.8|6353.2|6350.6|6339.5|6336.5|840
1652811900000|2022-05-17 18:25:00|6346.2|6343.2|6344.4|6341.4|6354.1|6351.1|6343.3|6340.8|809
1652812200000|2022-05-17 18:30:00|6344.3|6341.3|6337.6|6334.6|6347.8|6344.8|6336.6|6333.9|790
1652812500000|2022-05-17 18:35:00|6337.4|6334.4|6338.7|6336.9|6339|6336.9|6334.5|6332|644
1652812800000|2022-05-17 18:40:00|6338.8|6337|6345.6|6343.8|6346.7|6344.5|6338.1|6335.8|749
1652813100000|2022-05-17 18:45:00|6346.2|6344.4|6354.7|6351.7|6355.6|6353|6344.8|6343|635
1652813400000|2022-05-17 18:50:00|6354.8|6351.8|6350.2|6348.4|6355.1|6352.7|6350.2|6347.6|628
1652813700000|2022-05-17 18:55:00|6350.6|6347.6|6354.4|6350.9|6354.8|6352.5|6349.5|6346.9|682
1652814000000|2022-05-17 19:00:00|6354.3|6351.3|6354.2|6352.4|6354.9|6352.9|6350.9|6348.5|455
1652814300000|2022-05-17 19:05:00|6353.9|6352.1|6354.9|6353.1|6357.4|6355.6|6351.8|6350|444
1652814600000|2022-05-17 19:10:00|6355|6353.2|6354.8|6353|6356.4|6353.9|6353.2|6351|498
1652814900000|2022-05-17 19:15:00|6355|6353.2|6357.9|6356.1|6359.2|6356.6|6354.3|6351.9|501
1652815200000|2022-05-17 19:20:00|6357.8|6356|6358.9|6357.1|6360.4|6358.2|6357.6|6355.2|465
1652815500000|2022-05-17 19:25:00|6358.8|6357|6357.9|6354.9|6359.9|6357.6|6357|6354.4|411
1652815800000|2022-05-17 19:30:00|6357.5|6354.5|6357.9|6354.9|6358.8|6356.6|6355.9|6353.4|443
1652816100000|2022-05-17 19:35:00|6358|6355|6356.8|6353.8|6359.5|6357.1|6355.8|6353.4|402
1652816400000|2022-05-17 19:40:00|6356.9|6353.9|6359.6|6357.8|6360.2|6358.1|6356|6353.3|423
1652816700000|2022-05-17 19:45:00|6359.7|6357.9|6355.8|6354|6359.8|6357.9|6354.8|6352.4|497
1652817000000|2022-05-17 19:50:00|6356.4|6354.6|6357.7|6354.7|6359.6|6357.5|6355.9|6353.7|558
1652817300000|2022-05-17 19:55:00|6357.2|6355.4|6358|6355|6358|6355.6|6355.2|6352.8|515
1652817600000|2022-05-17 20:00:00|6357.9|6354.9|6357.2|6355.4|6358|6355.5|6355.8|6353.3|381
1652817900000|2022-05-17 20:05:00|6357.1|6355.3|6357.8|6356|6358.9|6356.6|6356.8|6354.2|320
1652818200000|2022-05-17 20:10:00|6357.7|6355.9|6355.3|6353.5|6357.8|6356|6355|6352.7|192
1652818500000|2022-05-17 20:15:00|6355.4|6353.6|6356.1|6354.3|6356.7|6354.4|6355.3|6353|301
1652818800000|2022-05-17 20:20:00|6356|6354.2|6354.3|6352.5|6356.1|6354.3|6353.5|6351.7|106
1652819100000|2022-05-17 20:25:00|6354.4|6352.6|6354.9|6353.1|6355.5|6353.1|6354|6351.8|349
1652819400000|2022-05-17 20:30:00|6354.8|6353|6355.5|6353.7|6356.6|6354.1|6354.8|6352.5|346
1652819700000|2022-05-17 20:35:00|6355.6|6353.8|6357.3|6355.5|6358|6355.5|6355.4|6353.6|174
1652820000000|2022-05-17 20:40:00|6357.2|6355.4|6359.2|6356.2|6360.3|6357.9|6357.2|6355.1|339
1652820300000|2022-05-17 20:45:00|6359.1|6356.1|6361.6|6358.6|6361.8|6359.6|6359.1|6356.1|144
1652820600000|2022-05-17 20:50:00|6361.5|6358.5|6361.7|6358.7|6361.7|6358.7|6361.5|6358.5|2
1652820900000|2022-05-17 20:55:00|6362.3|6359.3|6362.5|6358.5|6364.8|6360.8|6355.9|6351.9|433
1652821200000|2022-05-17 21:00:00|6363.4|6359.4|6360.3|6356.3|6367.6|6363.6|6357.6|6353.6|98
1652821500000|2022-05-17 21:05:00|6360.6|6356.6|6360.2|6356.2|6361.9|6357.9|6358.4|6354.4|163
1652821800000|2022-05-17 21:10:00|6360.4|6356.4|6362.1|6358.1|6363.1|6359.1|6353.3|6349.3|261
1652822100000|2022-05-17 21:15:00|6362.3|6358.3|6357.4|6353.4|6367.9|6363.9|6353.6|6349.6|215
1652822400000|2022-05-17 21:20:00|6357.8|6353.8|6363.7|6359.7|6365|6361|6351.9|6347.9|325
1652822700000|2022-05-17 21:25:00|6363.2|6359.2|6362.7|6358.7|6364.7|6360.7|6361.8|6357.8|189
1652823000000|2022-05-17 21:30:00|6364.3|6360.3|6363.6|6359.6|6364.7|6360.7|6362.6|6358.6|143
1652823300000|2022-05-17 21:35:00|6364.3|6360.3|6361.6|6357.6|6364.8|6360.8|6360.3|6356.3|156
1652823600000|2022-05-17 21:40:00|6361.5|6357.5|6364|6360|6364.3|6360.3|6360.8|6356.8|161
1652823900000|2022-05-17 21:45:00|6364.2|6360.2|6362.8|6358.8|6364.4|6360.4|6361.6|6357.6|134
1652824200000|2022-05-17 21:50:00|6362.9|6358.9|6365.7|6361.7|6365.9|6361.9|6361.6|6357.6|141
1652824500000|2022-05-17 21:55:00|6366|6362|6363.8|6359.8|6366|6362|6362.2|6358.2|180
1652824800000|2022-05-17 22:00:00|6363.9|6359.9|6362.8|6358.8|6363.9|6359.9|6361.6|6357.6|219
1652825100000|2022-05-17 22:05:00|6362.7|6358.7|6361.5|6358.5|6362.9|6359.2|6361.1|6357.5|182
1652825400000|2022-05-17 22:10:00|6361.3|6358.3|6362.7|6359.7|6363.8|6360.6|6361.3|6358.3|174
1652825700000|2022-05-17 22:15:00|6362.8|6359.8|6364|6361|6364.3|6361.3|6362.6|6358.9|142
1652826000000|2022-05-17 22:20:00|6363.6|6360.6|6363.3|6360.3|6363.8|6360.8|6363.2|6360.2|110
1652826300000|2022-05-17 22:25:00|6362.8|6359.8|6366.6|6363.6|6366.9|6363.9|6362.8|6359.8|203
1652826600000|2022-05-17 22:30:00|6366.5|6363.5|6365.9|6362.9|6366.9|6363.7|6365.4|6362.1|233
1652826900000|2022-05-17 22:35:00|6365.8|6362.8|6366.3|6363.3|6366.4|6363.4|6364.7|6361.7|97
1652827200000|2022-05-17 22:40:00|6366.4|6363.4|6367|6364|6368|6364.6|6366.1|6362.9|150
1652827500000|2022-05-17 22:45:00|6367.1|6363.9|6366|6363|6368.2|6365.8|6365.9|6362.9|147
1652827800000|2022-05-17 22:50:00|6366.1|6363.1|6364.7|6361.7|6366.2|6363.2|6363.5|6360.8|224
1652828100000|2022-05-17 22:55:00|6364.8|6361.8|6363.8|6360.8|6365.5|6362.5|6363.6|6360.6|253
1652828400000|2022-05-17 23:00:00|6365|6362|6363|6360|6365.3|6362.3|6362.1|6359.5|199
1652828700000|2022-05-17 23:05:00|6363.1|6360.1|6361.1|6358.1|6363.1|6360.1|6360|6357.5|294
1652829000000|2022-05-17 23:10:00|6361.2|6358.2|6361.1|6358.1|6362.1|6359.5|6360.5|6357.9|269
1652829300000|2022-05-17 23:15:00|6361|6358|6361.1|6358.1|6361.7|6359.2|6359.3|6356.9|229
1652829600000|2022-05-17 23:20:00|6361|6358|6361.6|6358.6|6362.2|6359.8|6360.8|6357.9|311
1652829900000|2022-05-17 23:25:00|6361.7|6358.7|6361.1|6359.3|6363.5|6360.8|6360.5|6358.5|305
1652830200000|2022-05-17 23:30:00|6362.2|6359.2|6364.3|6361.3|6365.1|6362.7|6361.2|6359.1|300
1652830500000|2022-05-17 23:35:00|6364.2|6361.2|6362.3|6360.5|6364.7|6362.4|6361.8|6359.6|397
1652830800000|2022-05-17 23:40:00|6362.2|6360.4|6361.3|6359.5|6363.2|6360.9|6360.8|6358.9|304
1652831100000|2022-05-17 23:45:00|6361.4|6359.6|6359.2|6357.4|6361.7|6359.9|6359.2|6357.3|374
1652831400000|2022-05-17 23:50:00|6359.1|6357.3|6359.9|6358.1|6361.2|6358.9|6359.1|6357.3|309
1652831700000|2022-05-17 23:55:00|6360|6358.2|6360.6|6358.8|6361.8|6359.2|6358.4|6356.6|211
1652832000000|2022-05-18 00:00:00|6360|6358.2|6362.5|6360.7|6367.1|6364.7|6360|6358.2|436
1652832300000|2022-05-18 00:05:00|6362.4|6360.6|6368.9|6367.1|6370.4|6367.9|6362.4|6360.6|513
1652832600000|2022-05-18 00:10:00|6369.1|6367.3|6370.3|6368.5|6371.2|6368.8|6367.5|6365.6|386
1652832900000|2022-05-18 00:15:00|6370.8|6367.8|6365.8|6364|6371.2|6369.4|6365.8|6364|352
1652833200000|2022-05-18 00:20:00|6365.7|6363.9|6369.4|6367.6|6369.9|6368.1|6365.1|6363.3|327
1652833500000|2022-05-18 00:25:00|6369.3|6367.5|6369.9|6368.1|6370.8|6368.5|6368.7|6366.9|353
1652833800000|2022-05-18 00:30:00|6370.6|6367.6|6370|6368.2|6371.1|6369.2|6368.5|6366.6|362
1652834100000|2022-05-18 00:35:00|6369.9|6368.1|6368.5|6366.7|6370.1|6368.3|6367.2|6365.4|333
1652834400000|2022-05-18 00:40:00|6368.6|6366.8|6370|6368.2|6370|6368.2|6367.6|6365.6|249
1652834700000|2022-05-18 00:45:00|6369.9|6368.1|6367.4|6365.6|6371|6369.2|6365.9|6363.6|341
1652835000000|2022-05-18 00:50:00|6367.3|6365.5|6366.6|6363.6|6368.2|6366.4|6364.9|6363.1|395
1652835300000|2022-05-18 00:55:00|6366.5|6363.5|6364.5|6362.7|6366.6|6364.5|6362.7|6360.9|495
1652835600000|2022-05-18 01:00:00|6364.8|6363|6364.6|6362.8|6365.4|6363.6|6361.9|6360.1|403
1652835900000|2022-05-18 01:05:00|6364.5|6362.7|6364.8|6363|6366.1|6364.2|6363.2|6361.4|390
1652836200000|2022-05-18 01:10:00|6365.4|6362.4|6363.5|6361.7|6365.5|6363.2|6363|6360.8|332
1652836500000|2022-05-18 01:15:00|6363.6|6361.8|6362.5|6360.7|6364.7|6362.3|6361.1|6359.2|329
1652836800000|2022-05-18 01:20:00|6362.4|6360.6|6361.6|6359.8|6364.2|6362.4|6360.8|6358.7|363
1652837100000|2022-05-18 01:25:00|6361.8|6360|6363.4|6360.4|6364.3|6362|6361.1|6359.1|418
1652837400000|2022-05-18 01:30:00|6363.2|6360.2|6353.5|6350.5|6363.4|6360.4|6351.4|6348.7|773
1652837700000|2022-05-18 01:35:00|6353.4|6350.4|6358.5|6356.7|6358.5|6356.7|6352.9|6350.4|496
1652838000000|2022-05-18 01:40:00|6358.7|6356.9|6354.6|6352.8|6360.6|6358.2|6353|6350.6|479
1652838300000|2022-05-18 01:45:00|6354.7|6352.9|6355.2|6353.4|6356.5|6354.1|6352.3|6349.9|485
1652838600000|2022-05-18 01:50:00|6355.4|6353.6|6356.3|6353.3|6358.4|6356.6|6354.8|6352.5|463
1652838900000|2022-05-18 01:55:00|6356.4|6353.4|6359.5|6357.7|6359.7|6357.9|6355.4|6353.3|381
1652839200000|2022-05-18 02:00:00|6359.4|6357.6|6358|6356.2|6359.8|6358|6356.7|6354.5|406
1652839500000|2022-05-18 02:05:00|6357.9|6356.1|6357.9|6356.1|6359.2|6357.3|6355.7|6353.9|382
1652839800000|2022-05-18 02:10:00|6357.8|6356|6355.6|6353.8|6358.9|6356.8|6355.3|6353.5|294
1652840100000|2022-05-18 02:15:00|6355.5|6353.7|6359.1|6356.1|6359.2|6356.9|6353.9|6352.1|404
1652840400000|2022-05-18 02:20:00|6358.3|6356.5|6358|6355|6359.4|6357.3|6357.1|6354.7|383
1652840700000|2022-05-18 02:25:00|6358.1|6355.1|6359.4|6357.6|6360.7|6358.5|6355.9|6353.8|318
1652841000000|2022-05-18 02:30:00|6359.5|6357.7|6357.7|6355.9|6360.2|6358|6356.7|6354.9|367
1652841300000|2022-05-18 02:35:00|6357.8|6356|6354.9|6353.1|6358.2|6356.4|6352.5|6350.7|327
1652841600000|2022-05-18 02:40:00|6354.8|6353|6358.3|6356.5|6358.4|6356.6|6354.7|6352.9|424
1652841900000|2022-05-18 02:45:00|6358.2|6356.4|6357.2|6354.2|6358.6|6356.7|6355.1|6353|387
1652842200000|2022-05-18 02:50:00|6356.7|6354.9|6354.9|6353.1|6358|6356.2|6354.5|6352.7|361
1652842500000|2022-05-18 02:55:00|6354.8|6353|6357.3|6355.5|6357.4|6355.6|6353.7|6351.9|310
1652842800000|2022-05-18 03:00:00|6357.2|6355.4|6356.7|6354.9|6357.2|6355.4|6355|6353.2|259
1652843100000|2022-05-18 03:05:00|6356.8|6355|6356.8|6353.8|6357.9|6356.1|6354.9|6353.1|226
1652843400000|2022-05-18 03:10:00|6356.7|6353.7|6351.8|6350|6356.7|6354.2|6351.7|6349.6|184
1652843700000|2022-05-18 03:15:00|6351.7|6349.9|6349.8|6346.8|6352.3|6350.5|6348.5|6346|318
1652844000000|2022-05-18 03:20:00|6349.9|6346.9|6347.4|6344.4|6349.9|6347.6|6345.1|6342.9|402
1652844300000|2022-05-18 03:25:00|6347.1|6344.1|6349|6347.2|6349.1|6347.3|6344.9|6343|358
1652844600000|2022-05-18 03:30:00|6349.1|6347.3|6347.4|6345.6|6351.3|6349.2|6347.4|6345.1|404
1652844900000|2022-05-18 03:35:00|6347.5|6345.7|6344.7|6341.7|6347.9|6346.1|6340.6|6338.3|532
1652845200000|2022-05-18 03:40:00|6344.8|6341.8|6342.6|6340.8|6345.2|6342.9|6342.1|6339.3|459
1652845500000|2022-05-18 03:45:00|6342.7|6340.9|6345.5|6343.7|6346.1|6344.1|6341.7|6339.7|452
1652845800000|2022-05-18 03:50:00|6345.4|6343.6|6345.1|6343.3|6346|6344.1|6343.5|6341.2|387
1652846100000|2022-05-18 03:55:00|6345.2|6343.4|6346.7|6344.9|6347.3|6345.3|6343.6|6341.8|398
1652846400000|2022-05-18 04:00:00|6346.5|6344.7|6349|6346|6349.6|6347.8|6346.4|6344.1|387
1652846700000|2022-05-18 04:05:00|6348.4|6346.6|6347.3|6345.5|6348.8|6347|6346.8|6345|255
1652847000000|2022-05-18 04:10:00|6347.4|6345.6|6347.3|6345.5|6347.6|6345.6|6344.4|6342.6|329
1652847300000|2022-05-18 04:15:00|6347.2|6345.4|6346.7|6344.9|6348.3|6346.5|6346.6|6344.7|290
1652847600000|2022-05-18 04:20:00|6346.8|6345|6348.3|6346.5|6350.4|6348.5|6346.7|6344.9|270
1652847900000|2022-05-18 04:25:00|6348.2|6346.4|6343.9|6342.1|6348.6|6346.8|6343.4|6341.6|293
1652848200000|2022-05-18 04:30:00|6343.8|6342|6344|6342.2|6345.5|6343.7|6343|6341.2|331
1652848500000|2022-05-18 04:35:00|6344.1|6342.3|6344|6342.2|6344.5|6342.7|6342.1|6340.3|318
1652848800000|2022-05-18 04:40:00|6344.1|6342.3|6347.2|6345.4|6347.9|6346.1|6343.3|6341.5|339
1652849100000|2022-05-18 04:45:00|6347.1|6345.3|6347.6|6345.8|6347.9|6345.9|6345.4|6343.6|291
1652849400000|2022-05-18 04:50:00|6347.5|6345.7|6348.2|6346.4|6349|6347.1|6347.3|6345.5|204
1652849700000|2022-05-18 04:55:00|6348.1|6346.3|6348.1|6346.3|6349.1|6346.9|6347.7|6345.6|216
1652850000000|2022-05-18 05:00:00|6348.2|6346.4|6353.5|6351.7|6353.5|6351.7|6348.1|6346.3|331
1652850300000|2022-05-18 05:05:00|6353.4|6351.6|6357.6|6355.8|6357.6|6355.8|6353.2|6351.4|418
1652850600000|2022-05-18 05:10:00|6357.7|6355.9|6362.9|6361.1|6364.6|6362.4|6357.2|6355.1|368
1652850900000|2022-05-18 05:15:00|6362.8|6361|6366.9|6365.1|6368.5|6366.1|6362.8|6360.3|350
1652851200000|2022-05-18 05:20:00|6366.8|6365|6364.6|6362.8|6367.4|6365.1|6362.9|6360.8|474
1652851500000|2022-05-18 05:25:00|6364.4|6362.6|6365.4|6363.6|6365.9|6364|6364|6361.6|344
1652851800000|2022-05-18 05:30:00|6365.5|6363.7|6367.5|6365.7|6367.8|6365.9|6364.5|6362.4|370
1652852100000|2022-05-18 05:35:00|6367.4|6365.6|6365.8|6364|6368.6|6366.8|6365.4|6362.9|378
1652852400000|2022-05-18 05:40:00|6366.4|6363.4|6366.1|6364.3|6366.5|6364.3|6362.1|6359.9|411
1652852700000|2022-05-18 05:45:00|6366.2|6364.4|6368.2|6366.4|6368.9|6366.5|6365|6363.2|364
1652853000000|2022-05-18 05:50:00|6368.1|6366.3|6369.4|6366.4|6371.4|6368.9|6367.2|6364.7|388
1652853300000|2022-05-18 05:55:00|6369.5|6366.5|6369.9|6366.9|6371.2|6368.2|6368.3|6365.3|465
1652853600000|2022-05-18 06:00:00|6370.3|6367.3|6369.5|6366.5|6370.3|6367.3|6365.8|6362.8|702
1652853900000|2022-05-18 06:05:00|6369.3|6366.3|6369.3|6366.3|6371.7|6368.7|6367|6364|574
1652854200000|2022-05-18 06:10:00|6369.1|6366.1|6365.8|6362.8|6369.4|6366.7|6364.2|6361.2|500
1652854500000|2022-05-18 06:15:00|6365.5|6362.5|6364.8|6361.8|6366.5|6363.9|6363.4|6360.4|592
1652854800000|2022-05-18 06:20:00|6364.9|6361.9|6361.4|6358.4|6366|6363.4|6360.6|6357.9|584
1652855100000|2022-05-18 06:25:00|6361.5|6358.5|6362.3|6359.3|6363.3|6360.5|6360.5|6357.5|496
1652855400000|2022-05-18 06:30:00|6362.4|6359.4|6361.6|6358.6|6362.9|6359.9|6360.6|6357.6|462
1652855700000|2022-05-18 06:35:00|6361.7|6358.7|6358.5|6355.5|6361.8|6359.5|6358.1|6355.1|438
1652856000000|2022-05-18 06:40:00|6358.9|6355.9|6357.3|6354.3|6359.3|6356.7|6357|6354.1|391
1652856300000|2022-05-18 06:45:00|6357.1|6354.1|6357.1|6354.1|6357.4|6354.5|6353.4|6351.2|429
1652856600000|2022-05-18 06:50:00|6357|6354|6359.1|6356.1|6360.6|6357.6|6356.3|6353.6|470
1652856900000|2022-05-18 06:55:00|6358.9|6355.9|6355.1|6352.1|6360.2|6357.5|6355.1|6352.1|565
1652857200000|2022-05-18 07:00:00|6355.3|6352.3|6351.5|6348.5|6355.7|6352.7|6350.7|6347.7|705
1652857500000|2022-05-18 07:05:00|6351.4|6348.4|6360.7|6357.7|6362.7|6359.7|6351.4|6348.4|670
1652857800000|2022-05-18 07:10:00|6360.8|6357.8|6355.7|6352.7|6361.1|6358.8|6355.5|6352.5|600
1652858100000|2022-05-18 07:15:00|6355.8|6352.8|6358.3|6355.3|6359.3|6356.3|6353.8|6351.4|495
1652858400000|2022-05-18 07:20:00|6358.4|6355.4|6361.4|6358.4|6363|6360|6357|6354|623
1652858700000|2022-05-18 07:25:00|6361.5|6358.5|6359.1|6356.1|6361.5|6358.5|6358.2|6355.2|499
1652859000000|2022-05-18 07:30:00|6358.9|6355.9|6359.3|6356.3|6360|6357|6354.5|6351.9|560
1652859300000|2022-05-18 07:35:00|6359.4|6356.4|6357.1|6354.1|6359.5|6356.5|6355.3|6353.5|504
1652859600000|2022-05-18 07:40:00|6356.5|6354.7|6358.1|6356.3|6358.9|6356.9|6355.7|6353.8|440
1652859900000|2022-05-18 07:45:00|6358|6356.2|6357.1|6355.3|6358.7|6356.9|6355.2|6353.4|423
1652860200000|2022-05-18 07:50:00|6357|6355.2|6357.2|6355.4|6357.5|6355.7|6356.2|6354.4|355
1652860500000|2022-05-18 07:55:00|6357.3|6355.5|6357.4|6355.6|6359.5|6357.7|6356.3|6354.5|310
1652860800000|2022-05-18 08:00:00|6357.5|6355.7|6359.2|6357.4|6359.5|6357.7|6356|6354.2|361
1652861100000|2022-05-18 08:05:00|6359.1|6357.3|6359.7|6357.9|6360.8|6358.7|6358.4|6356.6|336
1652861400000|2022-05-18 08:10:00|6360.3|6358.5|6363.1|6361.3|6363.8|6362|6360.2|6358.4|352
1652861700000|2022-05-18 08:15:00|6363.2|6361.4|6360.4|6358.6|6365.2|6363.4|6360.3|6358.5|400
1652862000000|2022-05-18 08:20:00|6360.6|6358.8|6353.3|6351.5|6360.8|6359|6351.7|6349.3|460
1652862300000|2022-05-18 08:25:00|6353.4|6351.6|6354.5|6352.7|6355.3|6353.5|6352|6350.2|415
1652862600000|2022-05-18 08:30:00|6354.7|6352.9|6350.3|6348.5|6355.7|6353.9|6349.7|6347.9|424
1652862900000|2022-05-18 08:35:00|6350.2|6348.4|6346.8|6345|6351.1|6349|6345.6|6343.6|436
1652863200000|2022-05-18 08:40:00|6346.9|6345.1|6347.6|6345.8|6349.3|6347.5|6346.8|6344.9|397
1652863500000|2022-05-18 08:45:00|6347.7|6345.9|6349|6347.2|6349.5|6347.7|6347.5|6345.7|365
1652863800000|2022-05-18 08:50:00|6349.2|6347.4|6348|6346.2|6352|6350.2|6347.9|6346.1|349
1652864100000|2022-05-18 08:55:00|6347.9|6346.1|6350|6348.2|6351|6349.2|6347.1|6345.3|336
1652864400000|2022-05-18 09:00:00|6349.9|6348.1|6348.2|6346.4|6351.2|6349.4|6347.7|6345.9|368
1652864700000|2022-05-18 09:05:00|6348.1|6346.3|6351.9|6350.1|6352|6350.2|6347.7|6345.9|408
1652865000000|2022-05-18 09:10:00|6352|6350.2|6354.4|6352.6|6355|6353.1|6351.4|6349.6|399
1652865300000|2022-05-18 09:15:00|6354.5|6352.7|6352.9|6351.1|6354.5|6352.7|6351.6|6349.8|371
1652865600000|2022-05-18 09:20:00|6353|6351.2|6355|6353.2|6357.2|6355.4|6353|6351.2|402
1652865900000|2022-05-18 09:25:00|6355.1|6353.3|6353.9|6352.1|6355.9|6353.6|6352.7|6350.9|429
1652866200000|2022-05-18 09:30:00|6354|6352.2|6354.6|6352.8|6356.1|6354|6352.8|6350.3|397
1652866500000|2022-05-18 09:35:00|6354.5|6352.7|6359.8|6358|6360.7|6358.4|6354.5|6352.7|383
1652866800000|2022-05-18 09:40:00|6359.6|6357.8|6359.5|6357.7|6361|6358.9|6359.3|6357|332
1652867100000|2022-05-18 09:45:00|6359.4|6357.6|6358.2|6356.4|6360|6358.2|6356.8|6355|354
1652867400000|2022-05-18 09:50:00|6358.1|6356.3|6356.5|6354.7|6358.9|6357.1|6355.9|6354.1|251
1652867700000|2022-05-18 09:55:00|6356.6|6354.8|6361.3|6359.5|6361.4|6359.6|6355.4|6353.6|294
1652868000000|2022-05-18 10:00:00|6361.4|6359.6|6360.6|6358.8|6362.7|6360.9|6360.4|6358.6|306
1652868300000|2022-05-18 10:05:00|6360.2|6358.4|6362.9|6361.1|6362.9|6361.1|6360.2|6358.4|344
1652868600000|2022-05-18 10:10:00|6363|6361.2|6361|6359.2|6364|6362.2|6360.8|6359|316
1652868900000|2022-05-18 10:15:00|6360.9|6359.1|6361.1|6359.3|6361.4|6359.6|6359.9|6358.1|254
1652869200000|2022-05-18 10:20:00|6361.2|6359.4|6360|6358.2|6361.8|6360|6359.2|6357.4|231
1652869500000|2022-05-18 10:25:00|6360.1|6358.3|6363.2|6361.4|6363.5|6361.7|6359.9|6358.1|289
1652869800000|2022-05-18 10:30:00|6363.3|6361.5|6357.7|6355.9|6363.3|6361.5|6357.7|6355.6|251
1652870100000|2022-05-18 10:35:00|6357.8|6356|6356.2|6354.4|6357.9|6356.1|6355.9|6354.1|277
1652870400000|2022-05-18 10:40:00|6356.1|6354.3|6356.6|6354.8|6357.3|6355.5|6355.6|6353.8|242
1652870700000|2022-05-18 10:45:00|6356.8|6355|6356.3|6354.5|6357|6355.2|6355.4|6353.6|243
1652871000000|2022-05-18 10:50:00|6356.4|6354.6|6355.9|6354.1|6357.3|6355.5|6355.9|6354.1|304
1652871300000|2022-05-18 10:55:00|6355.8|6354|6356.1|6354.3|6356.8|6355|6355.4|6353.1|278
1652871600000|2022-05-18 11:00:00|6356.2|6354.4|6355.5|6353.7|6357.4|6355.6|6355.3|6353.5|274
1652871900000|2022-05-18 11:05:00|6355.4|6353.6|6354.2|6352.4|6356.2|6354.4|6354.2|6352.4|270
1652872200000|2022-05-18 11:10:00|6354.3|6352.5|6352.4|6350.6|6354.6|6352.8|6352.2|6350.4|375
1652872500000|2022-05-18 11:15:00|6352.5|6350.7|6354|6352.2|6354.8|6353|6351.1|6349.3|310
1652872800000|2022-05-18 11:20:00|6354.1|6352.3|6353.5|6351.7|6354.8|6353|6353.1|6350.9|308
1652873100000|2022-05-18 11:25:00|6353.4|6351.6|6353.3|6351.5|6354.9|6353.1|6353.2|6351.4|364
1652873400000|2022-05-18 11:30:00|6353.4|6351.6|6352.8|6351|6354.7|6352.9|6349.6|6347.8|312
1652873700000|2022-05-18 11:35:00|6352.6|6350.8|6350.4|6348.6|6353.7|6351.9|6349.3|6347.5|303
1652874000000|2022-05-18 11:40:00|6350.5|6348.7|6351.1|6349.3|6353.4|6351.4|6349.4|6347.6|335
1652874300000|2022-05-18 11:45:00|6351.2|6349.4|6351.8|6350|6352.3|6350.2|6350.3|6348.5|331
1652874600000|2022-05-18 11:50:00|6351.7|6349.9|6353.3|6351.5|6353.3|6351.5|6350.5|6348.2|278
1652874900000|2022-05-18 11:55:00|6353.5|6351.7|6353.1|6351.3|6354.2|6352.1|6352|6350.2|330
1652875200000|2022-05-18 12:00:00|6353.2|6351.4|6355|6353.2|6356.1|6354|6351.9|6350.1|407
1652875500000|2022-05-18 12:05:00|6355.1|6353.3|6356.5|6354.7|6358.5|6356.1|6355.1|6353.3|346
1652875800000|2022-05-18 12:10:00|6356.6|6354.8|6359.7|6357.9|6361.2|6358.6|6356.6|6354.8|401
1652876100000|2022-05-18 12:15:00|6359.5|6357.7|6360.3|6358.5|6362.3|6360.4|6359|6357|347
1652876400000|2022-05-18 12:20:00|6360.5|6358.7|6360.4|6358.6|6361.6|6359.8|6359|6357|339
1652876700000|2022-05-18 12:25:00|6360.5|6358.7|6359.6|6356.6|6361.2|6359.4|6358.9|6356.5|346
1652877000000|2022-05-18 12:30:00|6359.7|6356.7|6357|6355.2|6360.6|6358.3|6356.9|6355.1|457
1652877300000|2022-05-18 12:35:00|6357.4|6355.6|6358.1|6356.3|6358.5|6356.7|6356.7|6354.9|420
1652877600000|2022-05-18 12:40:00|6358|6356.2|6358.1|6356.3|6358.9|6356.9|6356.6|6354.3|373
1652877900000|2022-05-18 12:45:00|6358.2|6356.4|6358.5|6356.7|6359.6|6357.8|6358|6356.2|291
1652878200000|2022-05-18 12:50:00|6358.6|6356.8|6359.6|6357.8|6360.9|6359.1|6357.8|6356|337
1652878500000|2022-05-18 12:55:00|6359.5|6357.7|6357.4|6355.6|6361.3|6359.5|6357|6355.2|338
1652878800000|2022-05-18 13:00:00|6357.5|6355.7|6357.7|6355.9|6361.2|6359.1|6356.2|6354.4|448
1652879100000|2022-05-18 13:05:00|6357.6|6355.8|6354.7|6352.9|6358.5|6356.7|6354.2|6352.4|449
1652879400000|2022-05-18 13:10:00|6355|6353.2|6352.9|6351.1|6355.4|6353.6|6352.6|6350.8|337
1652879700000|2022-05-18 13:15:00|6352.6|6350.8|6346.4|6343.4|6352.7|6350.9|6345.3|6343.3|395
1652880000000|2022-05-18 13:20:00|6346.5|6343.5|6344.7|6342.9|6347|6344.8|6344.1|6341.5|483
1652880300000|2022-05-18 13:25:00|6344.6|6342.8|6340.7|6337.7|6345.3|6343.5|6340.1|6337.7|381
1652880600000|2022-05-18 13:30:00|6340.6|6338.8|6344.8|6343|6345|6343.2|6340.2|6338|588
1652880900000|2022-05-18 13:35:00|6344.7|6342.9|6342.3|6340.5|6348.4|6346.6|6341.6|6339.8|610
1652881200000|2022-05-18 13:40:00|6342.2|6340.4|6346.9|6345.1|6346.9|6345.1|6341.5|6339.7|599
1652881500000|2022-05-18 13:45:00|6346.8|6345|6352|6350.2|6353.3|6351.5|6346.5|6344.7|580
1652881800000|2022-05-18 13:50:00|6352.9|6351.1|6344.7|6342.9|6354.1|6352.3|6344.1|6342.3|594
1652882100000|2022-05-18 13:55:00|6344.8|6343|6340.1|6338.3|6346.4|6344.6|6339.7|6337.7|546
1652882400000|2022-05-18 14:00:00|6340.6|6338.8|6341.8|6340|6344.4|6342.6|6340.2|6338|541
1652882700000|2022-05-18 14:05:00|6341.7|6339.9|6339.9|6338.1|6346.5|6344.7|6339.1|6337.3|525
1652883000000|2022-05-18 14:10:00|6339.7|6337.9|6341.8|6340|6342.5|6340.7|6337.1|6335.1|537
1652883300000|2022-05-18 14:15:00|6341.9|6340.1|6340.3|6338.5|6344|6342.2|6339.1|6337.3|504
1652883600000|2022-05-18 14:20:00|6340.1|6338.3|6340|6338.2|6344.9|6343.1|6339.1|6337.3|492
1652883900000|2022-05-18 14:25:00|6340.1|6338.3|6334.4|6332.6|6340.3|6338.5|6334.2|6332.4|421
1652884200000|2022-05-18 14:30:00|6334.5|6332.7|6331.9|6330.1|6337.7|6335.9|6331.8|6330|467
1652884500000|2022-05-18 14:35:00|6331.8|6330|6329|6327.2|6331.8|6330|6326.3|6324.2|519
1652884800000|2022-05-18 14:40:00|6329.4|6327.6|6332.4|6330.6|6332.5|6330.7|6326.9|6325|456
1652885100000|2022-05-18 14:45:00|6332.3|6330.5|6338.3|6336.5|6338.7|6336.9|6332.3|6330.5|466
1652885400000|2022-05-18 14:50:00|6338.2|6336.4|6343.6|6341.8|6343.8|6342|6336.5|6334.4|496
1652885700000|2022-05-18 14:55:00|6343.7|6341.9|6348.1|6346.3|6348.7|6346.9|6343.6|6341.8|530
1652886000000|2022-05-18 15:00:00|6348|6346.2|6343.1|6341.3|6348.5|6346.7|6342.4|6340.6|483
1652886300000|2022-05-18 15:05:00|6343.2|6341.4|6339|6337.2|6343.9|6342.1|6338.9|6337.1|478
1652886600000|2022-05-18 15:10:00|6339.1|6337.3|6338.4|6336.6|6341.2|6339.4|6337.5|6335.7|333
1652886900000|2022-05-18 15:15:00|6338.5|6336.7|6335.3|6333.5|6340.6|6338.8|6333.8|6332|353
1652887200000|2022-05-18 15:20:00|6335.7|6333.9|6332.6|6330.8|6335.8|6334|6332.6|6330.8|396
1652887500000|2022-05-18 15:25:00|6332.5|6330.7|6332.7|6330.9|6333.9|6332.1|6331.1|6329.3|361
1652887800000|2022-05-18 15:30:00|6332.8|6331|6336|6334.2|6337.3|6335.5|6331.2|6329.4|477
1652888100000|2022-05-18 15:35:00|6335.9|6334.1|6339.5|6337.7|6342.7|6340.8|6335.4|6333.6|520
1652888400000|2022-05-18 15:40:00|6339.4|6337.6|6344.4|6342.6|6344.7|6342.9|6339.3|6337.5|455
1652888700000|2022-05-18 15:45:00|6344.1|6342.3|6338.3|6336.5|6345.4|6343.6|6337.1|6335.3|444
1652889000000|2022-05-18 15:50:00|6338.2|6336.4|6334.6|6332.8|6341.6|6339.8|6334.5|6332.7|402
1652889300000|2022-05-18 15:55:00|6334.5|6332.7|6333|6331.2|6336.9|6335.1|6332.9|6331.1|468
1652889600000|2022-05-18 16:00:00|6333.3|6331.5|6331.5|6329.7|6334|6332.2|6328.8|6326.6|488
1652889900000|2022-05-18 16:05:00|6331.4|6329.6|6328.4|6326.6|6331.5|6329.7|6327.4|6325|346
1652890200000|2022-05-18 16:10:00|6328.3|6326.5|6331.5|6329.7|6332|6330.2|6326.3|6324.5|468
1652890500000|2022-05-18 16:15:00|6331.4|6329.6|6334.4|6332.6|6336.3|6334.5|6330.9|6329.1|449
1652890800000|2022-05-18 16:20:00|6334.6|6332.8|6328.3|6326.5|6334.9|6333.1|6327.9|6326.1|419
1652891100000|2022-05-18 16:25:00|6328.2|6326.4|6333|6331.2|6334.2|6332.4|6328.2|6326.4|462
1652891400000|2022-05-18 16:30:00|6333.2|6331.4|6335.7|6333.9|6335.7|6333.9|6330.4|6328.6|415
1652891700000|2022-05-18 16:35:00|6335.6|6333.8|6338.1|6336.3|6338.5|6336.7|6334.7|6332.9|443
1652892000000|2022-05-18 16:40:00|6338.2|6336.4|6334.8|6333|6340.4|6338.6|6334.8|6333|411
1652892300000|2022-05-18 16:45:00|6334.9|6333.1|6333.5|6331.7|6335.8|6334|6332|6330.2|448
1652892600000|2022-05-18 16:50:00|6333.4|6331.6|6336.3|6334.5|6337|6335.2|6333.3|6331.5|414
1652892900000|2022-05-18 16:55:00|6336.6|6334.8|6334.5|6332.7|6337.1|6335.3|6334.3|6331.9|379
1652893200000|2022-05-18 17:00:00|6334.3|6332.5|6331.1|6329.3|6335.4|6333.2|6330.5|6328.4|461
1652893500000|2022-05-18 17:05:00|6331.2|6329.4|6329.2|6327.4|6332.2|6330.1|6329|6326.7|341
1652893800000|2022-05-18 17:10:00|6329.5|6327.7|6326.4|6324.6|6330.2|6327.8|6325.7|6323.6|415
1652894100000|2022-05-18 17:15:00|6326.3|6324.5|6322.3|6320.5|6327.2|6325.3|6322.2|6319.8|451
1652894400000|2022-05-18 17:20:00|6322.4|6320.6|6324.6|6322.8|6326.8|6325|6322.4|6320.6|362
1652894700000|2022-05-18 17:25:00|6324.7|6322.9|6325.7|6323.9|6326.6|6324.8|6323.8|6322|379
1652895000000|2022-05-18 17:30:00|6325.3|6323.5|6322.3|6320.5|6326.2|6324.4|6322.2|6320.4|380
1652895300000|2022-05-18 17:35:00|6322.5|6320.7|6320.1|6318.3|6323.6|6321.8|6317.5|6315.7|399
1652895600000|2022-05-18 17:40:00|6320.3|6318.5|6316.4|6314.6|6320.4|6318.6|6315.6|6313.8|372
1652895900000|2022-05-18 17:45:00|6316.3|6314.5|6315.4|6313.6|6317.2|6315.4|6315|6313.2|359
1652896200000|2022-05-18 17:50:00|6315.5|6313.7|6315.6|6313.8|6315.9|6314|6313.1|6311.3|356
1652896500000|2022-05-18 17:55:00|6315.7|6313.9|6313.9|6312.1|6315.7|6313.9|6312.7|6310.9|397
1652896800000|2022-05-18 18:00:00|6313.8|6312|6314.7|6312.9|6316.7|6314.9|6311.4|6309.6|463
1652897100000|2022-05-18 18:05:00|6314.8|6313|6314.7|6312.9|6316|6314.2|6312.5|6310.7|375
1652897400000|2022-05-18 18:10:00|6314.8|6313|6313.9|6312.1|6316.5|6314.7|6313.7|6311.9|426
1652897700000|2022-05-18 18:15:00|6314.1|6312.3|6319.9|6318.1|6321.2|6318.9|6311.9|6310.1|517
1652898000000|2022-05-18 18:20:00|6320.4|6317.4|6319.4|6317.6|6320.9|6319.1|6318.2|6316.4|466
1652898300000|2022-05-18 18:25:00|6319.6|6317.8|6321.7|6319.9|6321.8|6319.9|6319.5|6317.7|368
1652898600000|2022-05-18 18:30:00|6321.8|6320|6316.3|6314.5|6323.2|6321.4|6315.9|6314.1|436
1652898900000|2022-05-18 18:35:00|6316.1|6314.3|6314|6312.2|6316.5|6314.7|6311.9|6309.9|434
1652899200000|2022-05-18 18:40:00|6314.1|6312.3|6311.7|6309.9|6316.4|6314.1|6311.7|6309.9|393
1652899500000|2022-05-18 18:45:00|6311.8|6310|6308.8|6307|6312.5|6310.7|6305.8|6304|467
1652899800000|2022-05-18 18:50:00|6308.9|6307.1|6307.8|6306|6310.7|6308.7|6306.6|6304.8|446
1652900100000|2022-05-18 18:55:00|6307.9|6306.1|6306|6303|6310.4|6308.6|6305|6303|377
1652900400000|2022-05-18 19:00:00|6305.9|6302.9|6305|6303.2|6309.3|6306.8|6304.2|6302.4|392
1652900700000|2022-05-18 19:05:00|6304.9|6303.1|6306.8|6305|6309.4|6307.6|6304.9|6303.1|352
1652901000000|2022-05-18 19:10:00|6306.7|6304.9|6305.1|6303.3|6309.4|6307.4|6305.1|6303.3|490
1652901300000|2022-05-18 19:15:00|6305.2|6303.4|6306.6|6304.8|6308.6|6306.8|6305.1|6303.3|387
1652901600000|2022-05-18 19:20:00|6306.3|6304.5|6303.5|6301.7|6307.8|6306|6302.7|6300.9|339
1652901900000|2022-05-18 19:25:00|6303.4|6301.6|6300.9|6299.1|6303.7|6301.9|6300.9|6299.1|395
1652902200000|2022-05-18 19:30:00|6301|6299.2|6302.5|6300.7|6303.5|6301.1|6300.8|6298.8|426
1652902500000|2022-05-18 19:35:00|6302.6|6300.8|6307.9|6306.1|6308.8|6307|6302.2|6300.1|495
1652902800000|2022-05-18 19:40:00|6307.7|6305.9|6303.9|6302.1|6309.8|6308|6303.6|6301.2|488
1652903100000|2022-05-18 19:45:00|6304.1|6302.3|6302.3|6299.3|6305.2|6303.4|6299.4|6296.4|510
1652903400000|2022-05-18 19:50:00|6301.5|6299.7|6299.4|6297.6|6304.2|6302|6298.7|6296.6|508
1652903700000|2022-05-18 19:55:00|6299.5|6297.7|6302.2|6299.2|6302.7|6300.4|6298.7|6296.7|515
1652904000000|2022-05-18 20:00:00|6302|6300.2|6298.2|6296.4|6302.8|6300.3|6297.6|6295.8|291
1652904300000|2022-05-18 20:05:00|6297.8|6296|6294.4|6292.6|6298.1|6296|6294.1|6292.3|292
1652904600000|2022-05-18 20:10:00|6294.5|6292.7|6295|6293.2|6295.5|6293.6|6294.4|6291.8|239
1652904900000|2022-05-18 20:15:00|6295.1|6293.3|6294.3|6292.5|6295.9|6293.5|6294.2|6291.7|310
1652905200000|2022-05-18 20:20:00|6294.5|6292.7|6292.3|6290.5|6294.5|6292.7|6291.8|6289.4|236
1652905500000|2022-05-18 20:25:00|6292.4|6290.6|6294.1|6292.3|6294.1|6292.3|6291.8|6289.5|269
1652905800000|2022-05-18 20:30:00|6294.2|6292.4|6294.4|6292.6|6295|6292.6|6293.6|6291.2|189
1652906100000|2022-05-18 20:35:00|6294.3|6292.5|6293.8|6292|6295.4|6293|6293.3|6291.5|219
1652906400000|2022-05-18 20:40:00|6293.7|6291.9|6294.7|6292.9|6294.8|6293|6293.5|6291.4|171
1652906700000|2022-05-18 20:45:00|6294.6|6292.8|6294.6|6292.8|6295.4|6292.9|6293.6|6291.2|136
1652907000000|2022-05-18 20:50:00|6295.3|6292.3|6296.5|6293.5|6296.5|6294|6294.6|6292.2|186
1652907300000|2022-05-18 20:55:00|6296.7|6293.7|6302.2|6298.2|6306.8|6302.8|6295.8|6292.4|329
1652907600000|2022-05-18 21:00:00|6302.3|6298.3|6298.8|6294.8|6302.3|6298.3|6295.2|6291.2|125
1652907900000|2022-05-18 21:05:00|6298.4|6294.4|6298.6|6294.6|6299|6295|6298|6294|69
1652908200000|2022-05-18 21:10:00|6298.7|6294.7|6298.4|6294.4|6298.8|6294.8|6297.6|6293.6|81
1652908500000|2022-05-18 21:15:00|6298.5|6294.5|6298|6294|6298.7|6294.7|6297.3|6293.3|108
1652908800000|2022-05-18 21:20:00|6298.1|6294.1|6298.1|6294.1|6298.7|6294.7|6296.9|6292.9|139
1652909100000|2022-05-18 21:25:00|6298|6294|6298.5|6294.5|6298.8|6294.8|6297.2|6293.2|132
1652909400000|2022-05-18 21:30:00|6298.6|6294.6|6297.6|6293.6|6298.6|6294.6|6295.6|6291.6|137
1652909700000|2022-05-18 21:35:00|6297.7|6293.7|6298|6294|6298.2|6294.2|6296.9|6292.9|151
1652910000000|2022-05-18 21:40:00|6298.2|6294.2|6297.5|6293.5|6298.4|6294.4|6296.9|6292.9|129
1652910300000|2022-05-18 21:45:00|6297.6|6293.6|6295.6|6291.6|6297.9|6293.9|6295.3|6291.3|130
1652910600000|2022-05-18 21:50:00|6295.7|6291.7|6296.7|6292.7|6297.3|6293.3|6294.7|6290.7|179
1652910900000|2022-05-18 21:55:00|6296.5|6292.5|6298.8|6294.8|6299.2|6295.2|6295.5|6291.5|153
1652911200000|2022-05-18 22:00:00|6298.9|6294.9|6299.5|6295.7|6299.8|6296.1|6297.8|6293.8|196
1652911500000|2022-05-18 22:05:00|6299.6|6295.8|6299.6|6296|6300.1|6296.5|6298.8|6295.6|174
1652911800000|2022-05-18 22:10:00|6299.5|6295.9|6302.3|6298.9|6302.9|6299.2|6299.2|6295.8|470
1652912100000|2022-05-18 22:15:00|6302.4|6298.8|6304.8|6301.8|6305.2|6302.2|6301.8|6298.4|383
1652912400000|2022-05-18 22:20:00|6304.9|6301.9|6304.6|6301.6|6305.1|6302.1|6304|6300.8|257
1652912700000|2022-05-18 22:25:00|6304.5|6301.5|6302.3|6299.3|6305.3|6302.3|6302.2|6299.2|207
1652913000000|2022-05-18 22:30:00|6302.6|6299.6|6302.2|6299.2|6303.5|6300.5|6301.9|6298.9|238
1652913300000|2022-05-18 22:35:00|6302.1|6299.1|6300.5|6297.5|6303.2|6300.6|6300.3|6297.3|255
1652913600000|2022-05-18 22:40:00|6300.4|6297.4|6302.8|6299.8|6303.3|6300.6|6300.4|6297.4|214
1652913900000|2022-05-18 22:45:00|6303.1|6300.1|6303.2|6300.2|6305.7|6302.7|6303.1|6300.1|334
1652914200000|2022-05-18 22:50:00|6303.3|6300.3|6304|6301|6304.1|6301.1|6300.7|6297.7|204
1652914500000|2022-05-18 22:55:00|6303.9|6300.9|6306.9|6305.1|6308|6305.9|6302.9|6299.9|241
1652914800000|2022-05-18 23:00:00|6307.9|6304.9|6305.6|6302.6|6309.1|6306.1|6305.5|6302.5|295
1652915100000|2022-05-18 23:05:00|6305.5|6302.5|6301.1|6298.1|6305.9|6303.3|6300.7|6297.7|311
1652915400000|2022-05-18 23:10:00|6301.2|6298.2|6301.2|6298.2|6302.3|6299.6|6299.5|6296.6|370
1652915700000|2022-05-18 23:15:00|6301.1|6298.1|6301.8|6298.8|6303.2|6301.1|6300.2|6297.6|331
1652916000000|2022-05-18 23:20:00|6301.7|6298.7|6300.7|6297.7|6301.8|6299.2|6299.2|6296.8|309
1652916300000|2022-05-18 23:25:00|6300.2|6298.4|6302.1|6300.3|6302.7|6300.4|6298.3|6296.1|334
1652916600000|2022-05-18 23:30:00|6302|6300.2|6302.5|6300.7|6305.5|6303.5|6302|6299.9|309
1652916900000|2022-05-18 23:35:00|6302.4|6300.6|6297.6|6295.8|6303.2|6300.8|6297.1|6294.8|333
1652917200000|2022-05-18 23:40:00|6297.7|6295.9|6298.1|6296.3|6299|6297|6296|6294.2|313
1652917500000|2022-05-18 23:45:00|6298.2|6296.4|6296.7|6293.7|6299.2|6296.8|6294.1|6292.3|391
1652917800000|2022-05-18 23:50:00|6296.8|6293.8|6296.8|6295|6298.3|6296.5|6296|6293.7|305
1652918100000|2022-05-18 23:55:00|6296.7|6294.9|6293.1|6291.3|6297.7|6295.8|6292.5|6290.7|422
1652918400000|2022-05-19 00:00:00|6293.5|6291.7|6298.9|6297.1|6301|6299.2|6292.9|6291.1|403
1652918700000|2022-05-19 00:05:00|6299.1|6297.3|6303.8|6302|6305|6303|6296.8|6295|460
1652919000000|2022-05-19 00:10:00|6303.9|6302.1|6298.1|6296.3|6304.3|6302.5|6298|6296.2|419
1652919300000|2022-05-19 00:15:00|6298.2|6296.4|6302.6|6300.8|6302.7|6300.9|6298.2|6296.4|382
1652919600000|2022-05-19 00:20:00|6302.7|6300.9|6306.1|6304.3|6306.1|6304.3|6302.3|6300.2|435
1652919900000|2022-05-19 00:25:00|6306|6304.2|6306.2|6304.4|6306.3|6304.5|6302.5|6300.7|412
1652920200000|2022-05-19 00:30:00|6306.3|6304.5|6303.6|6301.8|6306.4|6304.5|6301.3|6299.5|444
1652920500000|2022-05-19 00:35:00|6303.5|6301.7|6303|6301.2|6306.5|6304.3|6302.4|6300.6|474
1652920800000|2022-05-19 00:40:00|6303.1|6301.3|6305.8|6304|6306.3|6304.1|6302.7|6300.6|473
1652921100000|2022-05-19 00:45:00|6305.7|6303.9|6306.4|6304.6|6306.5|6304.6|6303.8|6301.5|422
1652921400000|2022-05-19 00:50:00|6306.3|6304.5|6298.1|6295.1|6306.5|6304.7|6297.1|6295|556
1652921700000|2022-05-19 00:55:00|6298|6295|6299.3|6296.3|6300.7|6297.7|6295.5|6292.5|588
1652922000000|2022-05-19 01:00:00|6299.5|6296.5|6304.1|6302.3|6305.3|6303.5|6299.1|6296.4|495
1652922300000|2022-05-19 01:05:00|6304.2|6302.4|6300.6|6297.6|6305.1|6302.9|6299.1|6297|483
1652922600000|2022-05-19 01:10:00|6300.7|6297.7|6300.1|6298.3|6302.7|6300.6|6299.3|6297.1|404
1652922900000|2022-05-19 01:15:00|6300|6298.2|6301.6|6299.8|6304.3|6302.5|6299.8|6297.7|453
1652923200000|2022-05-19 01:20:00|6301.2|6299.4|6300.5|6298.7|6302.5|6300.7|6298.9|6297.1|527
1652923500000|2022-05-19 01:25:00|6300.6|6298.8|6300.2|6296.6|6302.4|6299.8|6298.8|6295.2|467
1652923800000|2022-05-19 01:30:00|6300.1|6297.1|6300.6|6298.8|6302.4|6299.9|6295.2|6292.2|652
1652924100000|2022-05-19 01:35:00|6300.5|6298.7|6300.1|6298.3|6303.6|6301.8|6298.3|6296.2|384
1652924400000|2022-05-19 01:40:00|6300.2|6298.4|6295.2|6293.4|6301.8|6299.7|6293|6291|573
1652924700000|2022-05-19 01:45:00|6295.1|6293.3|6297.1|6295.3|6300|6297.6|6295.1|6293.3|454
1652925000000|2022-05-19 01:50:00|6297|6295.2|6300.6|6298.8|6301.3|6299|6296.4|6294.6|473
1652925300000|2022-05-19 01:55:00|6300.7|6298.9|6300.9|6299.1|6303.3|6300.9|6299.5|6297.1|448
1652925600000|2022-05-19 02:00:00|6301|6299.2|6306.9|6305.1|6307.5|6305.7|6300.2|6298.4|436
1652925900000|2022-05-19 02:05:00|6307|6305.2|6310|6307|6312.3|6309.9|6305.7|6303.2|422
1652926200000|2022-05-19 02:10:00|6309.9|6306.9|6309.7|6307.9|6311.5|6309.4|6309.1|6306.8|395
1652926500000|2022-05-19 02:15:00|6309.8|6308|6311.4|6309.6|6311.6|6309.8|6309.2|6306.8|275
1652926800000|2022-05-19 02:20:00|6311.3|6309.5|6312.9|6311.1|6313|6311.2|6310.6|6308.8|292
1652927100000|2022-05-19 02:25:00|6313|6311.2|6312.8|6311|6314.8|6313|6311.2|6309.4|293
1652927400000|2022-05-19 02:30:00|6312.6|6310.8|6315.7|6313.9|6316.5|6314.7|6311.6|6309.8|341
1652927700000|2022-05-19 02:35:00|6315.8|6314|6317.1|6315.3|6319.2|6317.4|6313.8|6311.4|383
1652928000000|2022-05-19 02:40:00|6317.2|6315.4|6325.6|6323.8|6326.6|6324.8|6317.1|6315.3|513
1652928300000|2022-05-19 02:45:00|6325.3|6323.5|6327.2|6325.4|6331.2|6329|6324.6|6322.8|534
1652928600000|2022-05-19 02:50:00|6327.3|6325.5|6326.1|6324.3|6330.1|6328.3|6326|6324.2|382
1652928900000|2022-05-19 02:55:00|6326.2|6324.4|6328.2|6326.4|6329.5|6327.6|6324.7|6322.9|388
1652929200000|2022-05-19 03:00:00|6328.1|6326.3|6337.8|6334.8|6338.3|6335.9|6328.1|6326.3|473
1652929500000|2022-05-19 03:05:00|6337.9|6334.9|6341.2|6338.2|6343.8|6340.8|6336.8|6334.8|602
1652929800000|2022-05-19 03:10:00|6340.6|6338.8|6337.9|6334.9|6341.3|6338.8|6336.8|6333.8|507
1652930100000|2022-05-19 03:15:00|6338|6335|6334.2|6331.2|6340.8|6337.9|6333.7|6330.9|534
1652930400000|2022-05-19 03:20:00|6334|6332.2|6337.3|6335.5|6339.2|6336.2|6332.7|6330.2|477
1652930700000|2022-05-19 03:25:00|6337.4|6335.6|6335.7|6332.7|6340.3|6337.9|6334.4|6332.4|515
1652931000000|2022-05-19 03:30:00|6335.8|6332.8|6334.2|6332.4|6336.4|6333.9|6333.6|6331.3|407
1652931300000|2022-05-19 03:35:00|6334.3|6332.5|6334.3|6331.3|6335.6|6333.8|6332.6|6330.3|447
1652931600000|2022-05-19 03:40:00|6334.4|6331.4|6331.7|6329.9|6336.2|6333.8|6330.2|6328.4|451
1652931900000|2022-05-19 03:45:00|6331.6|6329.8|6337.3|6335.5|6337.4|6335.6|6330.9|6329.1|363
1652932200000|2022-05-19 03:50:00|6337.4|6335.6|6334.3|6332.5|6337.8|6336|6333.2|6330.8|335
1652932500000|2022-05-19 03:55:00|6334.2|6332.4|6338.9|6337.1|6339.3|6337.5|6334.2|6332.4|310
1652932800000|2022-05-19 04:00:00|6338.8|6337|6340.3|6338.5|6340.6|6338.8|6337.5|6335.5|357
1652933100000|2022-05-19 04:05:00|6340.4|6338.6|6343.2|6341.4|6346.4|6344.6|6339.7|6337.9|360
1652933400000|2022-05-19 04:10:00|6343.3|6341.5|6343.9|6342.1|6345.7|6343.9|6343.3|6341.5|321
1652933700000|2022-05-19 04:15:00|6344.3|6342.5|6344.4|6342.6|6345.5|6343.4|6343.4|6341.3|337
1652934000000|2022-05-19 04:20:00|6344.3|6342.5|6342.9|6341.1|6344.5|6342.7|6341.3|6339.5|309
1652934300000|2022-05-19 04:25:00|6343|6341.2|6341.8|6340|6343.3|6341.5|6341.4|6339.6|241
1652934600000|2022-05-19 04:30:00|6341.7|6339.9|6339.7|6337.9|6341.7|6339.9|6337.4|6335.6|407
1652934900000|2022-05-19 04:35:00|6339.8|6338|6339.8|6338|6339.9|6338.1|6338.4|6336.6|273
1652935200000|2022-05-19 04:40:00|6339.7|6337.9|6342.1|6340.3|6342.7|6340.9|6339.5|6337.7|296
1652935500000|2022-05-19 04:45:00|6342.3|6340.5|6344.4|6342.6|6344.4|6342.6|6341.6|6339.8|321
1652935800000|2022-05-19 04:50:00|6344.3|6342.5|6341.9|6340.1|6345|6343.2|6340.8|6339|271
1652936100000|2022-05-19 04:55:00|6341.8|6340|6341.9|6340.1|6342.3|6340.5|6340|6338.2|269
1652936400000|2022-05-19 05:00:00|6341.8|6340|6342.9|6341.1|6344.1|6342.3|6340.6|6338.8|400
1652936700000|2022-05-19 05:05:00|6343.8|6342|6346|6344.2|6346.3|6344.5|6342.6|6340.8|418
1652937000000|2022-05-19 05:10:00|6346.1|6344.3|6342.7|6340.9|6346.9|6345.1|6342.4|6340.6|342
1652937300000|2022-05-19 05:15:00|6342.6|6340.8|6343|6341.2|6343.6|6341.8|6341.3|6339.5|285
1652937600000|2022-05-19 05:20:00|6342.9|6341.1|6342.2|6340.4|6344.9|6343.1|6341.7|6339.9|303
1652937900000|2022-05-19 05:25:00|6342.1|6340.3|6342.3|6340.5|6342.9|6341.1|6341|6339.2|351
1652938200000|2022-05-19 05:30:00|6342.2|6340.4|6339.9|6338.1|6343.9|6342.1|6339.6|6337.8|430
1652938500000|2022-05-19 05:35:00|6339.8|6338|6337.8|6336|6341.5|6339.7|6337.1|6335.3|487
1652938800000|2022-05-19 05:40:00|6337.7|6335.9|6341.1|6339.3|6342.3|6339.8|6337|6335.2|444
1652939100000|2022-05-19 05:45:00|6341|6339.2|6338.2|6336.4|6342.3|6340.5|6337.8|6336|394
1652939400000|2022-05-19 05:50:00|6338.3|6336.5|6338.8|6337|6339.6|6337.8|6334.8|6333|362
1652939700000|2022-05-19 05:55:00|6339|6337.2|6338|6335|6340.6|6338.5|6335.1|6332.9|410
1652940000000|2022-05-19 06:00:00|6337.9|6334.9|6336.2|6334.4|6340|6337.7|6335.4|6333.6|492
1652940300000|2022-05-19 06:05:00|6336.3|6334.5|6337.3|6335.5|6338.9|6336.7|6335.5|6333.7|487
1652940600000|2022-05-19 06:10:00|6337.4|6335.6|6336.1|6334.3|6338.7|6336.9|6335.4|6333.3|541
1652940900000|2022-05-19 06:15:00|6336.2|6334.4|6334.2|6332.4|6338.8|6337|6334.1|6332.3|446
1652941200000|2022-05-19 06:20:00|6334.1|6332.3|6331.7|6329.9|6334.5|6332.7|6331|6329.2|435
1652941500000|2022-05-19 06:25:00|6332|6330.2|6328|6326.2|6333.8|6331.5|6327.3|6325|464
1652941800000|2022-05-19 06:30:00|6327.9|6326.1|6329.5|6327.7|6331.3|6329.1|6326.9|6325.1|443
1652942100000|2022-05-19 06:35:00|6329.6|6327.8|6329.6|6327.8|6330.4|6328.4|6327.8|6325.4|367
1652942400000|2022-05-19 06:40:00|6329.5|6327.7|6322.4|6320.6|6329.7|6327.9|6322|6319.6|472
1652942700000|2022-05-19 06:45:00|6322.2|6320.4|6322|6320.2|6323.3|6321.5|6320.5|6318.7|349
1652943000000|2022-05-19 06:50:00|6322.1|6320.3|6320.8|6319|6322.1|6320.3|6318.3|6316.5|436
1652943300000|2022-05-19 06:55:00|6320.5|6318.7|6321.7|6319.9|6324.9|6323|6319.9|6318.1|428
1652943600000|2022-05-19 07:00:00|6321.8|6320|6318.3|6316.5|6322|6320.2|6315|6313.2|576
1652943900000|2022-05-19 07:05:00|6318.4|6316.6|6315.9|6314.1|6319.4|6317.6|6313.2|6311.4|492
1652944200000|2022-05-19 07:10:00|6315.8|6314|6315.1|6313.3|6318.2|6316.4|6312.5|6310.7|479
1652944500000|2022-05-19 07:15:00|6315.5|6313.7|6320.6|6318.8|6320.8|6319|6314.6|6312.5|540
1652944800000|2022-05-19 07:20:00|6320.8|6319|6316|6314.2|6321|6319.2|6312.9|6311.1|549
1652945100000|2022-05-19 07:25:00|6316.1|6314.3|6317.4|6315.6|6320.5|6318.7|6316|6314.2|523
1652945400000|2022-05-19 07:30:00|6317.5|6315.7|6317.7|6315.9|6318.6|6316.7|6314.6|6312.7|495
1652945700000|2022-05-19 07:35:00|6317.9|6316.1|6318.7|6315.7|6321.9|6320.1|6316.5|6314.1|528
1652946000000|2022-05-19 07:40:00|6318|6316.2|6324|6322.2|6326.5|6324.7|6316.6|6314.3|572
1652946300000|2022-05-19 07:45:00|6324.4|6322.6|6328.1|6326.3|6328.2|6326.4|6323.5|6321.7|475
1652946600000|2022-05-19 07:50:00|6328.2|6326.4|6326.6|6324.8|6329.2|6327.4|6325.8|6323.9|493
1652946900000|2022-05-19 07:55:00|6326.4|6324.6|6335|6333.2|6336.9|6335.1|6324.3|6322.5|544
1652947200000|2022-05-19 08:00:00|6335.2|6333.4|6329.2|6326.2|6335.2|6333.4|6328.3|6325.9|496
1652947500000|2022-05-19 08:05:00|6328.7|6326.9|6330.1|6328.3|6331|6329.1|6324.6|6322.8|502
1652947800000|2022-05-19 08:10:00|6330.2|6328.4|6331.3|6329.5|6332.1|6330|6325.2|6323.4|576
1652948100000|2022-05-19 08:15:00|6331.2|6329.4|6329|6327.2|6332.1|6329.7|6327.1|6325.3|580
1652948400000|2022-05-19 08:20:00|6329.1|6327.3|6333.7|6331.9|6334.1|6332.3|6327.7|6325.9|478
1652948700000|2022-05-19 08:25:00|6333.8|6332|6334.9|6333.1|6337.7|6335.9|6333.6|6331.8|529
1652949000000|2022-05-19 08:30:00|6335.1|6333.3|6330.6|6328.8|6338.1|6336|6330.6|6328.5|533
1652949300000|2022-05-19 08:35:00|6330.7|6328.9|6333|6331.2|6335.2|6333.4|6330.6|6328.3|427
1652949600000|2022-05-19 08:40:00|6332.7|6330.9|6335.2|6333.4|6335.5|6333.7|6329.9|6328|494
1652949900000|2022-05-19 08:45:00|6335.1|6333.3|6335.5|6333.7|6338.5|6336.7|6335|6333.2|442
1652950200000|2022-05-19 08:50:00|6335.4|6333.6|6338.5|6336.7|6340.3|6338.5|6335.4|6333.6|479
1652950500000|2022-05-19 08:55:00|6338.6|6336.8|6334|6332.2|6339.5|6337.7|6333.8|6332|508
1652950800000|2022-05-19 09:00:00|6333.7|6331.9|6334.6|6332.8|6336.1|6334.3|6331.3|6329|494
1652951100000|2022-05-19 09:05:00|6334.8|6333|6343.1|6341.3|6343.4|6341.6|6334.8|6333|475
1652951400000|2022-05-19 09:10:00|6343.3|6341.5|6337.1|6335.3|6343.9|6341.6|6335.1|6332.6|532
1652951700000|2022-05-19 09:15:00|6336.9|6335.1|6337.6|6335.8|6339.7|6337.9|6335.6|6333.8|466
1652952000000|2022-05-19 09:20:00|6337.5|6335.7|6336.1|6334.3|6339.6|6337.8|6336|6334.2|450
1652952300000|2022-05-19 09:25:00|6336|6334.2|6338.8|6337|6340.6|6338.3|6335.4|6333.6|521
1652952600000|2022-05-19 09:30:00|6338.9|6337.1|6341.5|6339.7|6342.9|6340.8|6338.1|6336.3|469
1652952900000|2022-05-19 09:35:00|6341.4|6339.6|6340.2|6338.4|6342.2|6340.4|6338.7|6336.9|410
1652953200000|2022-05-19 09:40:00|6340.1|6338.3|6341.3|6339.5|6341.5|6339.7|6338.6|6336.8|443
1652953500000|2022-05-19 09:45:00|6341.2|6339.4|6343.9|6342.1|6345.5|6343.7|6341.1|6339.3|417
1652953800000|2022-05-19 09:50:00|6343.8|6342|6345.5|6343.7|6346.1|6344.3|6342.2|6340.4|396
1652954100000|2022-05-19 09:55:00|6345.4|6343.6|6345.4|6343.6|6345.7|6343.9|6343.4|6341.6|404
1652954400000|2022-05-19 10:00:00|6345.6|6343.8|6347.5|6345.7|6347.7|6345.9|6343|6341.2|431
1652954700000|2022-05-19 10:05:00|6347.6|6345.8|6352.9|6351.1|6354.6|6352.3|6347.6|6345.8|513
1652955000000|2022-05-19 10:10:00|6352.7|6350.9|6350.9|6349.1|6354.4|6352.2|6349.7|6347.4|467
1652955300000|2022-05-19 10:15:00|6351.1|6349.3|6347.8|6346|6353.2|6351.4|6347.5|6345.1|469
1652955600000|2022-05-19 10:20:00|6347.9|6346.1|6347.4|6345.6|6349.5|6347.2|6347.2|6344.7|376
1652955900000|2022-05-19 10:25:00|6347.5|6345.7|6348.1|6346.3|6350.4|6348.2|6347.3|6344.9|331
1652956200000|2022-05-19 10:30:00|6347.9|6346.1|6345.6|6343.8|6348.2|6346.1|6345.4|6343.1|491
1652956500000|2022-05-19 10:35:00|6345.8|6344|6349|6347.2|6349.8|6347.9|6345.6|6343.5|494
1652956800000|2022-05-19 10:40:00|6349.6|6346.6|6354.1|6352.3|6354.3|6352.5|6348|6345.6|485
1652957100000|2022-05-19 10:45:00|6354.2|6352.4|6357.7|6355.9|6357.8|6356|6353.6|6351.8|441
1652957400000|2022-05-19 10:50:00|6357.8|6356|6358.9|6355.9|6358.9|6356.8|6355|6353|464
1652957700000|2022-05-19 10:55:00|6359|6357.1|6356.9|6355.1|6359.5|6357.3|6355.3|6352.9|494
1652958000000|2022-05-19 11:00:00|6356.8|6355|6354.8|6353|6361.3|6359.1|6354.7|6352.9|478
1652958300000|2022-05-19 11:05:00|6354.9|6353.1|6351.6|6348.6|6355.9|6354.1|6350.7|6348.2|517
1652958600000|2022-05-19 11:10:00|6351.3|6349.5|6353.6|6351.8|6354.3|6352.1|6347.6|6344.9|576
1652958900000|2022-05-19 11:15:00|6353.4|6351.6|6350.7|6348.9|6355|6352.8|6350.5|6348.2|444
1652959200000|2022-05-19 11:20:00|6350.9|6349.1|6352.4|6350.6|6354.8|6352.8|6350|6348.1|443
1652959500000|2022-05-19 11:25:00|6352.5|6350.7|6354.9|6353.1|6355.1|6353.3|6349.7|6347.7|427
1652959800000|2022-05-19 11:30:00|6354.8|6353|6353.2|6350.2|6355.1|6353.3|6348.9|6347.1|421
1652960100000|2022-05-19 11:35:00|6353.1|6350.1|6355.3|6353.5|6356.7|6354.5|6352.4|6350.1|462
1652960400000|2022-05-19 11:40:00|6355.4|6353.6|6359.1|6357.3|6360|6357.7|6355.1|6352.8|526
1652960700000|2022-05-19 11:45:00|6359.2|6357.4|6357.6|6355.8|6359.4|6357.6|6356.4|6354.6|470
1652961000000|2022-05-19 11:50:00|6357.5|6355.7|6358.5|6356.7|6360.2|6357.9|6357.1|6354.8|479
1652961300000|2022-05-19 11:55:00|6359.1|6356.1|6359.5|6357.7|6361.9|6359.6|6357.7|6355.5|557
1652961600000|2022-05-19 12:00:00|6359.4|6357.6|6359.3|6357.5|6362.4|6360.1|6358.4|6356.6|494
1652961900000|2022-05-19 12:05:00|6359.4|6357.6|6362.1|6360.3|6362.8|6360.5|6358.3|6356.5|542
1652962200000|2022-05-19 12:10:00|6362.2|6360.4|6359.7|6357.9|6363.5|6361|6359.3|6357.1|454
1652962500000|2022-05-19 12:15:00|6359.9|6358.1|6357.8|6356|6360.2|6358.4|6356.6|6354.8|514
1652962800000|2022-05-19 12:20:00|6357.7|6355.9|6356.7|6354.9|6360.6|6358.5|6356.4|6354.1|429
1652963100000|2022-05-19 12:25:00|6356.6|6354.8|6362.7|6359.7|6363.5|6360.7|6356.5|6354.3|467
1652963400000|2022-05-19 12:30:00|6364.1|6360.1|6365|6363.2|6367.4|6365|6360|6357.2|611
1652963700000|2022-05-19 12:35:00|6364.9|6363.1|6367.3|6364.3|6372.5|6370.7|6364.5|6362|637
1652964000000|2022-05-19 12:40:00|6367.2|6365.4|6368.6|6366.8|6370.1|6368|6366.5|6364.1|550
1652964300000|2022-05-19 12:45:00|6368.5|6366.7|6371.7|6369.9|6374.7|6372.9|6367.8|6366|528
1652964600000|2022-05-19 12:50:00|6371.8|6370|6377.6|6375.8|6380.2|6378.3|6371.1|6368.6|616
1652964900000|2022-05-19 12:55:00|6377.7|6375.9|6377.6|6375.8|6380.3|6378.5|6376.3|6374.1|472
1652965200000|2022-05-19 13:00:00|6378|6375|6380.5|6378.7|6381.1|6379.1|6375.8|6373.4|531
1652965500000|2022-05-19 13:05:00|6381.2|6378.2|6379.7|6377.9|6382.5|6380.7|6379|6376.6|500
1652965800000|2022-05-19 13:10:00|6379.6|6377.8|6386.5|6384.7|6388.6|6386.8|6379.6|6377.8|532
1652966100000|2022-05-19 13:15:00|6386.6|6384.8|6395.6|6392.6|6395.6|6393.1|6386|6383.6|582
1652966400000|2022-05-19 13:20:00|6394.9|6393.1|6390.3|6387.3|6399.7|6397.3|6389.8|6387.3|639
1652966700000|2022-05-19 13:25:00|6389.8|6388|6388.3|6386.5|6392.3|6389.9|6387.9|6385.4|575
1652967000000|2022-05-19 13:30:00|6388.4|6386.6|6392.6|6390.8|6396.5|6393.8|6388.2|6385.9|789
1652967300000|2022-05-19 13:35:00|6392.9|6391.1|6396.7|6394.9|6397.8|6395.8|6390.7|6388.2|770
1652967600000|2022-05-19 13:40:00|6397.2|6394.2|6396.6|6394.8|6399|6397.2|6394.8|6392.5|621
1652967900000|2022-05-19 13:45:00|6396.8|6395|6395.1|6393.3|6400.9|6398.7|6391.6|6389.4|687
1652968200000|2022-05-19 13:50:00|6395.3|6393.5|6402.9|6401.1|6403.1|6401.3|6393.3|6391|686
1652968500000|2022-05-19 13:55:00|6402.6|6400.8|6401.2|6398.2|6407|6404.7|6397.6|6395|658
1652968800000|2022-05-19 14:00:00|6401.1|6398.1|6414.7|6411.7|6416.4|6413.9|6400.6|6397.6|824
1652969100000|2022-05-19 14:05:00|6414.8|6411.8|6412|6409|6415.6|6413.1|6408.1|6405.5|752
1652969400000|2022-05-19 14:10:00|6411.7|6409.9|6412.7|6410.9|6418.5|6416.4|6410.2|6407.8|719
1652969700000|2022-05-19 14:15:00|6412.8|6411|6410.6|6408.8|6414.8|6412.9|6409.1|6407|697
1652970000000|2022-05-19 14:20:00|6410.7|6408.9|6415.6|6412.6|6416|6413.6|6408.6|6406.4|663
1652970300000|2022-05-19 14:25:00|6415.5|6412.5|6404.9|6401.9|6415.9|6413.5|6404.5|6401.6|728
1652970600000|2022-05-19 14:30:00|6403.8|6402|6400.1|6398.3|6406.1|6403.8|6397.8|6396|733
1652970900000|2022-05-19 14:35:00|6400|6398.2|6393.8|6392|6405.9|6403.7|6390.9|6388.5|768
1652971200000|2022-05-19 14:40:00|6393.6|6391.8|6391.5|6389.7|6394.4|6391.9|6385.7|6383.6|741
1652971500000|2022-05-19 14:45:00|6391.8|6390|6389.6|6387.8|6399.3|6396.8|6386.9|6384.2|780
1652971800000|2022-05-19 14:50:00|6389.9|6388.1|6396.7|6394.9|6396.8|6395|6387.4|6385.6|756
1652972100000|2022-05-19 14:55:00|6396.9|6395.1|6397.3|6395.5|6404.4|6401.9|6395.4|6393.6|784
1652972400000|2022-05-19 15:00:00|6397.5|6395.7|6401.1|6399.3|6405|6402.7|6395.8|6394|748
1652972700000|2022-05-19 15:05:00|6401.7|6398.7|6403.2|6400.2|6403.8|6401.4|6394.5|6392.3|683
1652973000000|2022-05-19 15:10:00|6403.1|6400.1|6400|6398.2|6406.8|6405|6399|6397.2|625
1652973300000|2022-05-19 15:15:00|6400.1|6398.3|6404.6|6402.8|6406.5|6404.7|6399.8|6398|657
1652973600000|2022-05-19 15:20:00|6404.7|6402.9|6413|6411.2|6413.7|6411.5|6401.3|6399.5|650
1652973900000|2022-05-19 15:25:00|6413.1|6411.3|6407.2|6404.2|6413.1|6411.3|6403.7|6401.7|604
1652974200000|2022-05-19 15:30:00|6407.3|6404.3|6409.7|6407.9|6410.7|6408.9|6404.7|6402.9|613
1652974500000|2022-05-19 15:35:00|6409.8|6408|6412|6410.2|6413.1|6411.3|6408.5|6406.7|545
1652974800000|2022-05-19 15:40:00|6412.1|6410.3|6410.6|6408.8|6414.9|6413.1|6409.9|6408.1|526
1652975100000|2022-05-19 15:45:00|6410.7|6408.9|6409.4|6407.6|6410.9|6409.1|6407.4|6405.6|540
1652975400000|2022-05-19 15:50:00|6409.3|6407.5|6404|6402.2|6409.9|6408.1|6403|6401.2|487
1652975700000|2022-05-19 15:55:00|6404.1|6402.3|6399.7|6397.9|6404.1|6402.3|6398.6|6396.7|577
1652976000000|2022-05-19 16:00:00|6400.1|6398.3|6400.3|6398.5|6403.2|6401.1|6398.3|6396.5|571
1652976300000|2022-05-19 16:05:00|6400.5|6398.7|6400.6|6398.8|6404.8|6403|6399.6|6397.5|508
1652976600000|2022-05-19 16:10:00|6400.8|6399|6403.1|6401.3|6404.2|6402.1|6400.5|6398.7|588
1652976900000|2022-05-19 16:15:00|6403|6401.2|6399.5|6397.7|6405.7|6403.6|6398.6|6396.8|489
1652977200000|2022-05-19 16:20:00|6399.6|6397.8|6397.1|6394.1|6400.2|6397.8|6393.4|6391.1|620
1652977500000|2022-05-19 16:25:00|6397.4|6394.4|6401.9|6398.9|6402.9|6400.6|6396.1|6393.7|562
1652977800000|2022-05-19 16:30:00|6401.8|6398.8|6402.3|6400.5|6404.2|6401.2|6400.1|6398|544
1652978100000|2022-05-19 16:35:00|6402.2|6400.4|6394.5|6392.7|6402.4|6400.6|6393.6|6391.3|515
1652978400000|2022-05-19 16:40:00|6394.2|6392.4|6390.9|6389.1|6394.7|6392.8|6389.2|6387.4|596
1652978700000|2022-05-19 16:45:00|6390.7|6388.9|6393.7|6391.9|6394.2|6392.1|6390|6388.1|518
1652979000000|2022-05-19 16:50:00|6393.8|6392|6397.5|6395.7|6401.3|6399.2|6393.7|6391.9|604
1652979300000|2022-05-19 16:55:00|6397.4|6395.6|6399.5|6397.7|6400.7|6398.6|6396|6393.7|642
1652979600000|2022-05-19 17:00:00|6399.8|6398|6397.6|6395.8|6401.6|6399.3|6395|6392.8|578
1652979900000|2022-05-19 17:05:00|6397.8|6396|6400.1|6398.3|6401.3|6399.4|6397.3|6395.1|644
1652980200000|2022-05-19 17:10:00|6400.4|6398.6|6392.1|6390.3|6400.7|6398.7|6389.7|6387.6|604
1652980500000|2022-05-19 17:15:00|6391.9|6390.1|6398.1|6396.3|6398.1|6396.3|6389.5|6387.5|550
1652980800000|2022-05-19 17:20:00|6397.7|6395.9|6399.7|6397.9|6401.6|6399.5|6395.7|6393.5|589
1652981100000|2022-05-19 17:25:00|6399.6|6397.8|6397|6395.2|6401.5|6399.2|6396.3|6394.5|577
1652981400000|2022-05-19 17:30:00|6397.1|6395.3|6395.2|6393.4|6399.5|6397.7|6394.3|6392.4|534
1652981700000|2022-05-19 17:35:00|6395.1|6393.3|6398.3|6396.5|6400.2|6398.4|6393.5|6391.6|659
1652982000000|2022-05-19 17:40:00|6398.1|6396.3|6400|6398.2|6401.8|6400|6397.1|6394.6|572
1652982300000|2022-05-19 17:45:00|6399.9|6398.1|6394.3|6392.5|6401|6399.2|6393.8|6391.7|619
1652982600000|2022-05-19 17:50:00|6394.2|6392.4|6401.8|6400|6403.4|6401|6393.2|6391.4|613
1652982900000|2022-05-19 17:55:00|6401.9|6400.1|6408.1|6406.3|6410.6|6408.5|6401.9|6400.1|660
1652983200000|2022-05-19 18:00:00|6408.7|6405.7|6402.1|6399.1|6409.8|6407.4|6401.2|6398.9|643
1652983500000|2022-05-19 18:05:00|6402.3|6399.3|6402.4|6400.6|6403.8|6401.6|6398.4|6395.9|626
1652983800000|2022-05-19 18:10:00|6403|6401.2|6403.3|6400.3|6406.3|6404.1|6401.4|6399.3|612
1652984100000|2022-05-19 18:15:00|6402.4|6400.6|6400.6|6397.6|6405|6402.4|6399.7|6397.4|618
1652984400000|2022-05-19 18:20:00|6400.4|6397.4|6401.8|6400|6404.1|6401.6|6397.6|6395.2|638
1652984700000|2022-05-19 18:25:00|6401.7|6399.9|6402.8|6401|6404.5|6402|6398.8|6396.1|654
1652985000000|2022-05-19 18:30:00|6402.7|6400.9|6403.2|6401.4|6405.2|6402.8|6401.2|6398.8|588
1652985300000|2022-05-19 18:35:00|6403.3|6401.5|6404.2|6402.4|6408.3|6406.5|6401.6|6399.4|621
1652985600000|2022-05-19 18:40:00|6404.1|6402.3|6404.8|6401.8|6405|6402.6|6398.3|6395.5|637
1652985900000|2022-05-19 18:45:00|6405.1|6402.1|6408|6406.2|6408.8|6406.4|6403|6400.7|576
1652986200000|2022-05-19 18:50:00|6407.9|6406.1|6404.3|6402.5|6409.8|6407.5|6401.7|6399.9|641
1652986500000|2022-05-19 18:55:00|6404.1|6402.3|6401|6398|6404.3|6402.5|6396.4|6394.1|624
1652986800000|2022-05-19 19:00:00|6400.1|6398.3|6400.8|6399|6402.7|6400.9|6396.8|6395|378
1652987100000|2022-05-19 19:05:00|6401|6399.2|6397.2|6395.4|6402.3|6400.5|6397.1|6395.3|464
1652987400000|2022-05-19 19:10:00|6397.3|6395.5|6396.8|6395|6399.5|6397.4|6394.9|6392.3|571
1652987700000|2022-05-19 19:15:00|6397.5|6394.5|6393.9|6392.1|6397.8|6395.4|6391.5|6389.3|682
1652988000000|2022-05-19 19:20:00|6394|6392.2|6392.3|6390.5|6395.6|6393.2|6391.8|6389.4|612
1652988300000|2022-05-19 19:25:00|6392.4|6390.6|6391.2|6388.2|6394.2|6391.8|6389.7|6387.4|541
1652988600000|2022-05-19 19:30:00|6390.6|6388.8|6390.8|6389|6393.6|6391.4|6390.2|6387.8|507
1652988900000|2022-05-19 19:35:00|6390.7|6388.9|6389.6|6387.8|6392.3|6389.9|6389.2|6387.3|563
1652989200000|2022-05-19 19:40:00|6389.5|6387.7|6395|6393.2|6396.4|6394.1|6389.5|6387.7|609
1652989500000|2022-05-19 19:45:00|6395.1|6393.3|6393.3|6390.3|6397.8|6395.6|6391.9|6389.5|665
1652989800000|2022-05-19 19:50:00|6394.6|6391.6|6393|6391.2|6394.6|6391.7|6390.3|6387.7|637
1652990100000|2022-05-19 19:55:00|6393.3|6391.5|6393.6|6391.8|6395.3|6392.9|6392.1|6389.9|483
1652990400000|2022-05-19 20:00:00|6393.5|6391.7|6390.5|6388.7|6394.3|6391.9|6389.7|6386.8|363
1652990700000|2022-05-19 20:05:00|6390.6|6388.8|6390.1|6388.3|6391.8|6389.5|6389.9|6387.5|339
1652991000000|2022-05-19 20:10:00|6390|6388.2|6389.5|6386.5|6391.1|6388.8|6388.2|6385.9|266
1652991300000|2022-05-19 20:15:00|6389.6|6386.6|6390.1|6388.3|6390.4|6388.6|6387|6384.7|288
1652991600000|2022-05-19 20:20:00|6390|6388.2|6387.1|6384.1|6390|6388.2|6386.4|6384|176
1652991900000|2022-05-19 20:25:00|6387|6384|6386.1|6384.3|6387.2|6384.8|6385.1|6382.9|264
1652992200000|2022-05-19 20:30:00|6386.2|6384.4|6385.1|6383.3|6388.5|6385.5|6384.3|6382.4|290
1652992500000|2022-05-19 20:35:00|6385.2|6383.4|6383.2|6381.4|6385.4|6383.6|6383|6380.5|221
1652992800000|2022-05-19 20:40:00|6383.1|6381.3|6381.5|6378.5|6383.8|6381.5|6380.5|6377.9|315
1652993100000|2022-05-19 20:45:00|6381.4|6378.4|6384|6381|6384.1|6381.1|6381.4|6378.4|225
1652993400000|2022-05-19 20:50:00|6384.1|6381.1|6384.8|6381.8|6385.2|6382.7|6384|6381|160
1652993700000|2022-05-19 20:55:00|6385|6382|6383.3|6379.3|6385.7|6382.7|6382.9|6378.9|260
1652994000000|2022-05-19 21:00:00|6382.9|6378.9|6385.3|6381.3|6387.5|6383.5|6381.3|6377.3|62
1652994300000|2022-05-19 21:05:00|6383.2|6379.2|6385.3|6381.3|6386.1|6382.1|6382.9|6378.9|79
1652994600000|2022-05-19 21:10:00|6384.8|6380.8|6383.9|6379.9|6385.1|6381.1|6382.8|6378.8|140
1652994900000|2022-05-19 21:15:00|6383.6|6379.6|6383.8|6379.8|6385.1|6381.1|6383|6379|113
1652995200000|2022-05-19 21:20:00|6384|6380|6384.3|6380.3|6385.5|6381.5|6383.4|6379.4|93
1652995500000|2022-05-19 21:25:00|6385.1|6381.1|6385.4|6381.4|6386|6382|6384.2|6380.2|92
1652995800000|2022-05-19 21:30:00|6385.9|6381.9|6385.9|6381.9|6387.6|6383.6|6384.9|6380.9|221
1652996100000|2022-05-19 21:35:00|6385.8|6381.8|6382.6|6378.6|6386.8|6382.8|6382.3|6378.3|158
1652996400000|2022-05-19 21:40:00|6382.7|6378.7|6382.6|6378.6|6383.7|6379.7|6382|6378|143
1652996700000|2022-05-19 21:45:00|6382.5|6378.5|6382.4|6378.4|6382.9|6378.9|6381.7|6377.7|138
1652997000000|2022-05-19 21:50:00|6382.3|6378.3|6383.1|6379.1|6383.6|6379.6|6382|6378|103
1652997300000|2022-05-19 21:55:00|6383.4|6379.4|6386.4|6382.4|6387.6|6383.6|6382|6378|172
1652997600000|2022-05-19 22:00:00|6386.8|6382.8|6385.7|6382.5|6387|6383|6385.3|6381.8|211
1652997900000|2022-05-19 22:05:00|6385.6|6382.6|6386.6|6383.6|6387.8|6384.8|6385.5|6382.5|151
1652998200000|2022-05-19 22:10:00|6386.5|6383.5|6385.1|6382.1|6387.6|6384.5|6385|6382|147
1652998500000|2022-05-19 22:15:00|6385|6382|6382.9|6379.9|6385.9|6382.9|6381.8|6378.8|237
1652998800000|2022-05-19 22:20:00|6383|6380|6383.4|6380.4|6384.1|6381.1|6382.4|6379.4|209
1652999100000|2022-05-19 22:25:00|6383.3|6380.3|6383.8|6380.8|6384.1|6381.1|6383.3|6380.3|197
1652999400000|2022-05-19 22:30:00|6383.7|6380.7|6382.9|6379.9|6384.6|6381.6|6381.3|6378.3|278
1652999700000|2022-05-19 22:35:00|6383|6380|6381.5|6378.5|6383|6380|6381.3|6378.3|230
1653000000000|2022-05-19 22:40:00|6381.4|6378.4|6382.8|6379.8|6383.1|6380|6380.9|6377.9|240
1653000300000|2022-05-19 22:45:00|6382.9|6379.9|6383.4|6380.4|6386.2|6383.2|6382.5|6379.2|283
1653000600000|2022-05-19 22:50:00|6383.6|6380.6|6383.3|6380.3|6383.9|6380.9|6383.2|6380.2|146
1653000900000|2022-05-19 22:55:00|6383.4|6380.4|6384.3|6381.3|6384.8|6381.7|6382.5|6379.5|212
1653001200000|2022-05-19 23:00:00|6384.2|6381.2|6382.1|6379.1|6384.3|6381.3|6381.4|6378.4|153
1653001500000|2022-05-19 23:05:00|6381.9|6378.9|6382.1|6379.1|6383.7|6380.7|6380.6|6377.7|235
1653001800000|2022-05-19 23:10:00|6382.2|6379.2|6384|6381|6384.7|6381.7|6382.2|6379.2|234
1653002100000|2022-05-19 23:15:00|6383.9|6380.9|6384.2|6381.2|6384.7|6381.9|6383.4|6380.4|209
1653002400000|2022-05-19 23:20:00|6384.7|6381.7|6383.9|6380.9|6384.9|6381.9|6382.7|6380.3|242
1653002700000|2022-05-19 23:25:00|6384|6381|6384.8|6381.8|6386.1|6383.5|6383.8|6380.9|273
1653003000000|2022-05-19 23:30:00|6384.9|6381.9|6384.6|6381.6|6386|6383.9|6383.5|6381.1|299
1653003300000|2022-05-19 23:35:00|6384.7|6381.7|6385.3|6382.3|6385.6|6383.4|6383.6|6381.2|280
1653003600000|2022-05-19 23:40:00|6384.7|6382.9|6386|6383|6386.9|6384.5|6384.2|6381.6|282
1653003900000|2022-05-19 23:45:00|6385.9|6382.9|6385.3|6382.3|6386.1|6383.5|6383.9|6381.1|318
1653004200000|2022-05-19 23:50:00|6385.2|6382.2|6385.5|6382.5|6386.7|6384.1|6383.8|6381.2|307
1653004500000|2022-05-19 23:55:00|6385.4|6382.4|6382.5|6379.5|6385.4|6382.4|6381.6|6378.8|279
1653004800000|2022-05-20 00:00:00|6382.9|6379.9|6384.6|6381.6|6385.7|6383.2|6381.7|6378.7|497
1653005100000|2022-05-20 00:05:00|6384.7|6381.7|6388.4|6386.6|6388.7|6386.7|6383.9|6381.2|411
1653005400000|2022-05-20 00:10:00|6388.5|6386.7|6384.8|6383|6389.2|6387|6384.6|6382.7|407
1653005700000|2022-05-20 00:15:00|6384.9|6383.1|6381.1|6379.3|6387.8|6385.2|6381.1|6378.8|564
1653006000000|2022-05-20 00:20:00|6381.8|6378.8|6384.4|6381.4|6385|6382.6|6380.9|6378.2|489
1653006300000|2022-05-20 00:25:00|6384.5|6381.5|6383.9|6382.1|6384.6|6382.4|6381.7|6379.9|359
1653006600000|2022-05-20 00:30:00|6383.8|6382|6385.5|6383.7|6386.8|6385|6383.8|6382|246
1653006900000|2022-05-20 00:35:00|6385.4|6383.6|6385.9|6384.1|6386.2|6384.4|6383.8|6382|289
1653007200000|2022-05-20 00:40:00|6385.8|6384|6382.9|6381.1|6385.8|6384|6381.5|6379.7|319
1653007500000|2022-05-20 00:45:00|6383.1|6381.3|6378.7|6376.9|6383.2|6381.4|6378.7|6376.9|396
1653007800000|2022-05-20 00:50:00|6378.6|6376.8|6376.6|6373.6|6379.6|6377.6|6374.6|6372.8|553
1653008100000|2022-05-20 00:55:00|6375.9|6374.1|6377.6|6374.6|6378.4|6376.2|6374.8|6372.4|609
1653008400000|2022-05-20 01:00:00|6377.5|6374.5|6378.9|6377.1|6381.8|6379.4|6376.7|6374.5|523
1653008700000|2022-05-20 01:05:00|6378.8|6377|6383.4|6380.4|6383.9|6381.6|6377.8|6375.5|394
1653009000000|2022-05-20 01:10:00|6383.5|6380.5|6379.5|6376.5|6383.5|6380.9|6377.2|6374.9|436
1653009300000|2022-05-20 01:15:00|6379.6|6376.6|6386.3|6383.3|6387.2|6384.2|6376.9|6373.9|623
1653009600000|2022-05-20 01:20:00|6386|6383|6384.3|6381.3|6387.6|6384.6|6384|6381|608
1653009900000|2022-05-20 01:25:00|6384.5|6381.5|6385.8|6382.8|6386.6|6383.9|6383.2|6380.2|415
1653010200000|2022-05-20 01:30:00|6386.2|6383.2|6389.5|6387.7|6391.1|6388.7|6383.8|6380.8|555
1653010500000|2022-05-20 01:35:00|6389.4|6387.6|6390.5|6387.5|6391.1|6389|6386.5|6384.1|465
1653010800000|2022-05-20 01:40:00|6390.6|6387.6|6389.3|6387.5|6391.7|6389.3|6387.2|6384.9|531
1653011100000|2022-05-20 01:45:00|6389.4|6387.6|6380.1|6378.3|6390.3|6388.2|6380.1|6377.8|456
1653011400000|2022-05-20 01:50:00|6380.2|6378.4|6379.6|6377.8|6381.5|6379.5|6378|6375.6|354
1653011700000|2022-05-20 01:55:00|6379.7|6377.9|6382.3|6379.3|6382.5|6379.8|6378|6375.7|395
1653012000000|2022-05-20 02:00:00|6381.7|6379.9|6377|6375.2|6383.4|6380.8|6374.7|6372.3|476
1653012300000|2022-05-20 02:05:00|6377.6|6374.6|6372.4|6369.4|6380.1|6377.9|6372.3|6369.3|445
1653012600000|2022-05-20 02:10:00|6372.5|6369.5|6369.3|6366.3|6373.5|6371|6367.7|6364.8|591
1653012900000|2022-05-20 02:15:00|6369.4|6366.4|6369.8|6366.8|6371.4|6368.9|6369|6366|472
1653013200000|2022-05-20 02:20:00|6369.7|6366.7|6369.8|6368|6372|6370.2|6368|6366|491
1653013500000|2022-05-20 02:25:00|6369.7|6367.9|6368.8|6367|6371.1|6369.3|6367.5|6365.7|381
1653013800000|2022-05-20 02:30:00|6368.9|6367.1|6367.9|6366.1|6369.6|6367.8|6364.6|6362.8|365
1653014100000|2022-05-20 02:35:00|6368|6366.2|6370.7|6368.9|6371.9|6369.5|6367.8|6366|413
1653014400000|2022-05-20 02:40:00|6370.8|6369|6370.8|6369|6372.7|6370.3|6369.4|6367.1|367
1653014700000|2022-05-20 02:45:00|6371.2|6369.4|6376|6374.2|6377.3|6375.1|6370.9|6369.1|445
1653015000000|2022-05-20 02:50:00|6375.9|6374.1|6372.9|6371.1|6376.5|6374.7|6372.3|6370.5|329
1653015300000|2022-05-20 02:55:00|6373|6371.2|6372|6370.2|6373.3|6371.5|6370.7|6368.9|279
1653015600000|2022-05-20 03:00:00|6372.6|6369.6|6370.4|6368.6|6373.5|6371.1|6368.7|6366.9|348
1653015900000|2022-05-20 03:05:00|6370.3|6368.5|6370.4|6368.6|6372.2|6370.1|6369.9|6367.9|361
1653016200000|2022-05-20 03:10:00|6370.5|6368.7|6373.2|6371.4|6373.3|6371.5|6369.9|6368.1|335
1653016500000|2022-05-20 03:15:00|6373.3|6371.5|6373.7|6371.9|6376|6373.8|6373.1|6371.3|276
1653016800000|2022-05-20 03:20:00|6373.8|6372|6374.2|6372.4|6374.8|6372.7|6372.5|6370.7|352
1653017100000|2022-05-20 03:25:00|6374.1|6372.3|6369.4|6367.6|6374.6|6372.8|6368.9|6366.3|412
1653017400000|2022-05-20 03:30:00|6369.3|6367.5|6371.7|6369.9|6372.9|6370.7|6369.3|6367.5|346
1653017700000|2022-05-20 03:35:00|6371.6|6369.8|6373.8|6372|6375.4|6373.2|6371.3|6369.5|318
1653018000000|2022-05-20 03:40:00|6373.7|6371.9|6373.2|6371.4|6374.6|6372.7|6372.7|6370.9|312
1653018300000|2022-05-20 03:45:00|6373.5|6371.7|6369|6367.2|6373.7|6371.9|6368.9|6367.1|395
1653018600000|2022-05-20 03:50:00|6369.1|6367.3|6369.5|6367.7|6371.3|6369.5|6367.3|6365.5|570
1653018900000|2022-05-20 03:55:00|6369.4|6367.6|6369.1|6367.3|6370.4|6368|6368|6365.6|437
1653019200000|2022-05-20 04:00:00|6369|6367.2|6370.4|6368.6|6371|6369.2|6365.6|6363.2|430
1653019500000|2022-05-20 04:05:00|6370.3|6368.5|6374.1|6372.3|6374.8|6373|6369.2|6367.4|476
1653019800000|2022-05-20 04:10:00|6374.2|6372.4|6377.4|6375.6|6378|6376.2|6374.1|6371.9|310
1653020100000|2022-05-20 04:15:00|6377.3|6375.5|6378.9|6377.1|6380.8|6378.3|6377.2|6375.1|310
1653020400000|2022-05-20 04:20:00|6379|6377.2|6382.1|6380.3|6382.5|6380.7|6378.9|6376.6|291
1653020700000|2022-05-20 04:25:00|6381.8|6380|6387.6|6384.6|6388.8|6386.2|6381.8|6380|446
1653021000000|2022-05-20 04:30:00|6387.5|6384.5|6382.6|6380.8|6387.7|6385.1|6382.5|6380.7|421
1653021300000|2022-05-20 04:35:00|6382.7|6380.9|6381|6378|6385.1|6382.4|6379.8|6376.8|341
1653021600000|2022-05-20 04:40:00|6380.9|6377.9|6381.7|6379.9|6382.3|6379.9|6379.5|6377.1|268
1653021900000|2022-05-20 04:45:00|6381.6|6379.8|6386.8|6383.8|6387.8|6385.2|6381.6|6379.8|388
1653022200000|2022-05-20 04:50:00|6386.9|6383.9|6386.7|6383.7|6387.7|6384.7|6384.7|6382.3|266
1653022500000|2022-05-20 04:55:00|6386.8|6383.8|6387.8|6384.8|6388.4|6385.7|6386.1|6383.6|336
1653022800000|2022-05-20 05:00:00|6387.7|6384.7|6386.5|6383.5|6388.8|6386.5|6385.4|6382.9|435
1653023100000|2022-05-20 05:05:00|6386.6|6383.6|6387.6|6384.6|6387.9|6385.7|6385|6382.9|396
1653023400000|2022-05-20 05:10:00|6387.4|6384.4|6391.7|6388.7|6391.9|6389.4|6386.5|6384|443
1653023700000|2022-05-20 05:15:00|6391.6|6388.6|6394|6391|6394|6391.4|6388.2|6386|510
1653024000000|2022-05-20 05:20:00|6393.9|6390.9|6393.8|6390.8|6396.7|6394|6392.3|6389.7|461
1653024300000|2022-05-20 05:25:00|6394|6391|6393.6|6390.6|6395.2|6392.8|6391.5|6388.9|421
1653024600000|2022-05-20 05:30:00|6393.7|6390.7|6396.5|6394.7|6398.2|6395.5|6393.1|6390.6|569
1653024900000|2022-05-20 05:35:00|6396.4|6394.6|6401.4|6399.6|6402.7|6400.5|6396.3|6394|522
1653025200000|2022-05-20 05:40:00|6401.5|6399.7|6403.6|6400.6|6404.7|6402.2|6400.1|6397.8|493
1653025500000|2022-05-20 05:45:00|6403.7|6400.7|6398.8|6397|6404.4|6401.9|6398.3|6395.5|493
1653025800000|2022-05-20 05:50:00|6399.4|6396.4|6399.9|6396.9|6401.9|6398.9|6396.6|6394.3|487
1653026100000|2022-05-20 05:55:00|6400.1|6397.1|6402|6399|6403.2|6400.6|6399.3|6396.3|458
1653026400000|2022-05-20 06:00:00|6402.2|6399.2|6399.1|6397.3|6403.1|6400.3|6398.9|6396.7|511
1653026700000|2022-05-20 06:05:00|6399.2|6397.4|6403.9|6400.9|6403.9|6400.9|6399|6396.6|537
1653027000000|2022-05-20 06:10:00|6403.8|6400.8|6403.7|6400.7|6406.7|6403.9|6402|6399.7|540
1653027300000|2022-05-20 06:15:00|6402.9|6401.1|6405|6403.2|6407.7|6405.2|6401.5|6399.2|465
1653027600000|2022-05-20 06:20:00|6405.1|6403.3|6405.5|6403.7|6407.2|6404.8|6404|6402|437
1653027900000|2022-05-20 06:25:00|6405.4|6403.6|6402.2|6399.2|6405.5|6403.7|6400.7|6398.4|562
1653028200000|2022-05-20 06:30:00|6401.6|6399.8|6406.2|6404.4|6406.2|6404.4|6401|6398.7|470
1653028500000|2022-05-20 06:35:00|6406.3|6404.5|6404.5|6402.7|6406.4|6404.5|6403.5|6401|451
1653028800000|2022-05-20 06:40:00|6404.6|6402.8|6406.3|6403.3|6408.6|6406.3|6403.8|6401.5|433
1653029100000|2022-05-20 06:45:00|6406.4|6403.4|6405|6402|6407|6404.7|6403.2|6400.9|527
1653029400000|2022-05-20 06:50:00|6404.4|6402.6|6401.2|6399.4|6405.1|6403.1|6401.2|6399.1|457
1653029700000|2022-05-20 06:55:00|6401.3|6399.5|6402.9|6401.1|6403.4|6401.3|6401.1|6398.8|461
1653030000000|2022-05-20 07:00:00|6403|6401.2|6406.9|6403.9|6408.2|6405.8|6400.6|6398.3|593
1653030300000|2022-05-20 07:05:00|6406.7|6403.7|6402.9|6401.1|6407|6405.1|6402.9|6400.9|576
1653030600000|2022-05-20 07:10:00|6402.8|6401|6406.6|6404.8|6408|6406|6402.3|6400.1|537
1653030900000|2022-05-20 07:15:00|6406.7|6404.9|6405.5|6403.7|6409.8|6408|6405.3|6402.9|536
1653031200000|2022-05-20 07:20:00|6405.4|6403.6|6401.3|6398.3|6407.6|6405.8|6399.3|6396.8|574
1653031500000|2022-05-20 07:25:00|6401.4|6398.4|6402.9|6399.9|6405.3|6402.3|6399.1|6396.7|544
1653031800000|2022-05-20 07:30:00|6402.8|6399.8|6406.6|6404.8|6408.4|6406|6400.4|6398.6|533
1653032100000|2022-05-20 07:35:00|6406.7|6404.9|6405.2|6403.4|6408.5|6406.3|6404.9|6402.8|498
1653032400000|2022-05-20 07:40:00|6405.1|6403.3|6409.2|6407.4|6410.1|6408.3|6403|6401.2|454
1653032700000|2022-05-20 07:45:00|6409.4|6407.6|6410.9|6409.1|6411.7|6409.8|6408.4|6406.6|383
1653033000000|2022-05-20 07:50:00|6410.8|6409|6411.7|6409.9|6414.7|6412.9|6410.2|6407.9|449
1653033300000|2022-05-20 07:55:00|6411.8|6410|6405.2|6403.4|6412.3|6410|6405.2|6402.4|468
1653033600000|2022-05-20 08:00:00|6405.6|6403.8|6398|6396.2|6405.9|6403.8|6397.3|6395.1|454
1653033900000|2022-05-20 08:05:00|6397.8|6396|6394.5|6392.7|6398.9|6397.1|6394|6391.7|362
1653034200000|2022-05-20 08:10:00|6394.6|6392.8|6397.4|6394.4|6398.5|6396|6394.5|6392.7|441
1653034500000|2022-05-20 08:15:00|6396.7|6394.9|6399.1|6397.3|6399.2|6397.4|6394.7|6392.3|456
1653034800000|2022-05-20 08:20:00|6399.2|6397.4|6401|6398|6402.1|6399.6|6397.6|6394.6|515
1653035100000|2022-05-20 08:25:00|6400.9|6397.9|6403.9|6400.9|6404|6401.5|6399.8|6397.3|508
1653035400000|2022-05-20 08:30:00|6404|6401|6401.1|6399.3|6405.5|6403.1|6400.3|6398|478
1653035700000|2022-05-20 08:35:00|6401.4|6399.6|6405.1|6403.3|6405.7|6403.6|6398.4|6396.6|537
1653036000000|2022-05-20 08:40:00|6405|6403.2|6405.2|6403.4|6407.8|6405.7|6404|6402.2|441
1653036300000|2022-05-20 08:45:00|6405.3|6403.5|6408.7|6406.9|6408.9|6407.1|6405|6403.2|450
1653036600000|2022-05-20 08:50:00|6408.5|6406.7|6410.9|6409.1|6410.9|6409.1|6407.6|6405.4|389
1653036900000|2022-05-20 08:55:00|6411|6409.2|6410.1|6408.3|6412.5|6410.2|6408.6|6406.6|454
1653037200000|2022-05-20 09:00:00|6410|6408.2|6412.2|6410.4|6413.2|6410.9|6407.1|6405.3|459
1653037500000|2022-05-20 09:05:00|6412.3|6410.5|6410.7|6408.9|6413.4|6411.6|6410.6|6408.3|431
1653037800000|2022-05-20 09:10:00|6410.6|6408.8|6410.4|6408.6|6410.6|6408.8|6407.9|6405.7|369
1653038100000|2022-05-20 09:15:00|6410.3|6408.5|6412.5|6410.7|6412.6|6410.8|6409.2|6407.4|382
1653038400000|2022-05-20 09:20:00|6412.6|6410.8|6408.9|6407.1|6412.9|6411.1|6408.7|6406.9|364
1653038700000|2022-05-20 09:25:00|6409.1|6407.3|6408.7|6406.9|6411.4|6409.5|6407.7|6405.9|377
1653039000000|2022-05-20 09:30:00|6408.8|6407|6407.4|6405.6|6409.1|6407.2|6406|6403.9|392
1653039300000|2022-05-20 09:35:00|6407.5|6405.7|6405.7|6403.9|6409.1|6406.7|6405.3|6403|340
1653039600000|2022-05-20 09:40:00|6405.8|6404|6405.1|6403.3|6408.9|6406.6|6405.1|6403.3|341
1653039900000|2022-05-20 09:45:00|6404.8|6403|6408.6|6406.8|6408.7|6406.9|6403.9|6402|288
1653040200000|2022-05-20 09:50:00|6408.9|6407.1|6409.3|6407.5|6410.8|6409|6408.4|6406.6|257
1653040500000|2022-05-20 09:55:00|6409.2|6407.4|6408.4|6406.6|6410.2|6408.4|6408|6406.2|306
1653040800000|2022-05-20 10:00:00|6408.2|6406.4|6407.8|6406|6408.3|6406.5|6404.6|6402.4|328
1653041100000|2022-05-20 10:05:00|6407.9|6406.1|6410.9|6409.1|6411.3|6409.5|6406.9|6404.5|337
1653041400000|2022-05-20 10:10:00|6410.6|6408.8|6411.8|6410|6412.4|6410.5|6409|6407|358
1653041700000|2022-05-20 10:15:00|6411.9|6410.1|6410.1|6408.3|6412.1|6410.3|6406.2|6403.7|381
1653042000000|2022-05-20 10:20:00|6410.2|6408.4|6410.4|6408.6|6411.2|6409.4|6407.6|6405.8|361
1653042300000|2022-05-20 10:25:00|6410.3|6408.5|6409.4|6407.6|6410.8|6408.6|6408.4|6406.6|306
1653042600000|2022-05-20 10:30:00|6409.6|6407.8|6408.6|6406.8|6409.7|6407.9|6407.9|6405.6|361
1653042900000|2022-05-20 10:35:00|6408.5|6406.7|6407.2|6405.4|6408.6|6406.7|6406.5|6404.7|283
1653043200000|2022-05-20 10:40:00|6407.1|6405.3|6407.2|6405.4|6408.2|6406.4|6405.9|6404.1|280
1653043500000|2022-05-20 10:45:00|6407.3|6405.5|6405.7|6403.9|6407.3|6405.5|6404.9|6402.5|353
1653043800000|2022-05-20 10:50:00|6405.8|6404|6405.2|6403.4|6407|6405.2|6404.9|6402.9|333
1653044100000|2022-05-20 10:55:00|6405.4|6403.6|6405.9|6404.1|6407.8|6405.2|6405|6402.8|330
1653044400000|2022-05-20 11:00:00|6405.8|6404|6403.5|6401.7|6406.5|6404.2|6402.8|6400.5|414
1653044700000|2022-05-20 11:05:00|6403.4|6401.6|6403.2|6401.4|6404.7|6402.6|6402.8|6400.3|388
1653045000000|2022-05-20 11:10:00|6403.3|6401.5|6402.7|6400.9|6403.5|6401.6|6400.3|6398.2|335
1653045300000|2022-05-20 11:15:00|6402.8|6401|6404.4|6402.6|6406|6403.6|6402.6|6400.8|303
1653045600000|2022-05-20 11:20:00|6404.5|6402.7|6401|6399.2|6406.1|6403.6|6400.4|6398.3|322
1653045900000|2022-05-20 11:25:00|6401.1|6399.3|6398.5|6395.5|6401.9|6399.5|6397.5|6395.1|390
1653046200000|2022-05-20 11:30:00|6397.9|6396.1|6401.2|6398.2|6401.9|6399.5|6397.1|6394.9|365
1653046500000|2022-05-20 11:35:00|6401.3|6398.3|6401.7|6398.7|6402.7|6400.2|6399.5|6397|307
1653046800000|2022-05-20 11:40:00|6401.6|6398.6|6401.4|6399.6|6403.5|6400.6|6399.1|6396.9|388
1653047100000|2022-05-20 11:45:00|6401.3|6399.5|6403.8|6402|6404.9|6403.1|6401.3|6399.1|353
1653047400000|2022-05-20 11:50:00|6403.6|6401.8|6402.9|6401.1|6405.4|6403.6|6402.5|6400.7|326
1653047700000|2022-05-20 11:55:00|6403|6401.2|6401.2|6399.4|6403|6401.2|6399.3|6397.5|453
1653048000000|2022-05-20 12:00:00|6400.8|6399|6402.5|6400.7|6403.3|6401.1|6399.2|6397.2|512
1653048300000|2022-05-20 12:05:00|6402.4|6400.6|6405.4|6403.6|6406.9|6404.5|6402.4|6400.5|501
1653048600000|2022-05-20 12:10:00|6406.5|6403.5|6404.3|6402.5|6408|6406|6403.9|6401.4|499
1653048900000|2022-05-20 12:15:00|6404.4|6402.6|6402.6|6400.8|6405.4|6403.1|6401|6399.2|431
1653049200000|2022-05-20 12:20:00|6402.8|6401|6405.2|6402.2|6406.9|6404.7|6402.8|6401|486
1653049500000|2022-05-20 12:25:00|6405.1|6402.1|6407.1|6405.3|6407.5|6405.7|6403.9|6402.1|432
1653049800000|2022-05-20 12:30:00|6407|6405.2|6402.5|6400.7|6407.8|6406|6402|6400.2|406
1653050100000|2022-05-20 12:35:00|6402.6|6400.8|6406.1|6404.3|6408.8|6407|6402.6|6400.8|406
1653050400000|2022-05-20 12:40:00|6406.2|6404.4|6408.8|6407|6410|6407.8|6404.3|6402.5|409
1653050700000|2022-05-20 12:45:00|6408.9|6407.1|6405.2|6403.4|6409.4|6407.6|6404.6|6402.5|407
1653051000000|2022-05-20 12:50:00|6405.1|6403.3|6403.2|6400.2|6408.1|6406|6400.9|6398.5|474
1653051300000|2022-05-20 12:55:00|6402.3|6400.5|6403.7|6401.9|6405.2|6402.8|6400.8|6399|514
1653051600000|2022-05-20 13:00:00|6403.5|6401.7|6403.5|6401.7|6404.7|6402.9|6401.7|6399.9|527
1653051900000|2022-05-20 13:05:00|6403.6|6401.8|6405.4|6403.6|6406.8|6405|6403.2|6401.4|433
1653052200000|2022-05-20 13:10:00|6405.3|6403.5|6407.1|6405.3|6408.2|6406.4|6404.6|6402.8|366
1653052500000|2022-05-20 13:15:00|6407|6405.2|6407.6|6405.8|6408.8|6407|6406.7|6404.8|366
1653052800000|2022-05-20 13:20:00|6407.5|6405.7|6411|6409.2|6411|6409.2|6407.2|6405.4|366
1653053100000|2022-05-20 13:25:00|6410.9|6409.1|6404.7|6402.9|6411|6409.2|6404.6|6402.8|446
1653053400000|2022-05-20 13:30:00|6404.5|6402.7|6402.1|6400.3|6406.8|6405|6400.7|6398|668
1653053700000|2022-05-20 13:35:00|6401.9|6400.1|6401.2|6399.4|6403.9|6402|6398.1|6396|625
1653054000000|2022-05-20 13:40:00|6401|6399.2|6407.5|6405.7|6407.5|6405.7|6399.5|6397.7|693
1653054300000|2022-05-20 13:45:00|6407.7|6405.9|6403.3|6401.5|6408.1|6406.3|6402.3|6400.3|657
1653054600000|2022-05-20 13:50:00|6403.4|6401.6|6404.9|6403.1|6406.5|6404.7|6401.7|6399.9|637
1653054900000|2022-05-20 13:55:00|6405.1|6403.3|6405.9|6404.1|6406.7|6404.9|6403.5|6401.7|514
1653055200000|2022-05-20 14:00:00|6406.1|6404.3|6403.5|6401.7|6406.4|6404.6|6401|6399.1|575
1653055500000|2022-05-20 14:05:00|6403.6|6401.8|6397.2|6395.4|6404.6|6402.3|6397.2|6395.4|540
1653055800000|2022-05-20 14:10:00|6397.3|6395.5|6396.8|6395|6397.3|6395.5|6390.8|6389|620
1653056100000|2022-05-20 14:15:00|6397|6395.2|6398.8|6397|6402.1|6399.7|6395.6|6393.8|583
1653056400000|2022-05-20 14:20:00|6398.9|6397.1|6397.9|6396.1|6400|6397.7|6392.1|6390.3|517
1653056700000|2022-05-20 14:25:00|6397.8|6396|6400.9|6399.1|6404.4|6402.6|6396.3|6394.5|497
1653057000000|2022-05-20 14:30:00|6401|6399.2|6400.1|6398.3|6402.7|6400.8|6398.2|6396.4|552
1653057300000|2022-05-20 14:35:00|6399.7|6397.9|6396.5|6394.7|6400.9|6399.1|6395.7|6393.9|522
1653057600000|2022-05-20 14:40:00|6396.4|6394.6|6397.5|6395.7|6398.3|6396.4|6394.9|6393.1|493
1653057900000|2022-05-20 14:45:00|6397.6|6395.8|6394.2|6392.4|6400.3|6398|6392.9|6390.8|548
1653058200000|2022-05-20 14:50:00|6394.3|6392.5|6387.9|6386.1|6395.6|6393.6|6385.7|6383.5|527
1653058500000|2022-05-20 14:55:00|6387.7|6385.9|6387|6385.2|6388.1|6386.3|6385.7|6383.9|592
1653058800000|2022-05-20 15:00:00|6387.1|6385.3|6385.5|6383.7|6388.6|6385.8|6385.5|6382.8|519
1653059100000|2022-05-20 15:05:00|6385.6|6383.8|6385.4|6382.4|6386.2|6383.8|6382.5|6380|541
1653059400000|2022-05-20 15:10:00|6385|6383.2|6385.5|6383.7|6386|6384.2|6381.6|6379.2|493
1653059700000|2022-05-20 15:15:00|6386.3|6383.3|6383.5|6381.7|6386.3|6383.9|6382.1|6380.1|555
1653060000000|2022-05-20 15:20:00|6383.7|6381.9|6384.2|6382.4|6385.9|6383.5|6381.6|6379.8|560
1653060300000|2022-05-20 15:25:00|6384.1|6382.3|6386.6|6384.8|6387.7|6385.6|6382.9|6380.9|473
1653060600000|2022-05-20 15:30:00|6386.5|6384.7|6390.3|6388.5|6392.4|6390.1|6386.5|6384.2|565
1653060900000|2022-05-20 15:35:00|6390.1|6388.3|6385|6383.2|6390.6|6388.4|6383.2|6381.4|492
1653061200000|2022-05-20 15:40:00|6385.1|6383.3|6387.6|6385.8|6391.8|6389.6|6385|6383.2|604
1653061500000|2022-05-20 15:45:00|6387.5|6385.7|6391.1|6389.3|6391.3|6389.5|6387.4|6385.6|467
1653061800000|2022-05-20 15:50:00|6391|6389.2|6388.6|6386.8|6392.5|6390.7|6387.8|6386|479
1653062100000|2022-05-20 15:55:00|6388.7|6386.9|6387.7|6385.9|6389.8|6388|6387.4|6385.1|483
1653062400000|2022-05-20 16:00:00|6387.8|6386|6388|6386.2|6389.4|6387.6|6386|6383.8|470
1653062700000|2022-05-20 16:05:00|6387.9|6386.1|6382.2|6380.4|6390.2|6388.4|6382.2|6380.4|467
1653063000000|2022-05-20 16:10:00|6382.3|6380.5|6386.2|6384.4|6387.8|6385.4|6378.5|6376.6|535
1653063300000|2022-05-20 16:15:00|6386.1|6384.3|6388.4|6386.6|6390.7|6388.3|6384.5|6382.7|519
1653063600000|2022-05-20 16:20:00|6388.6|6386.8|6390.6|6388.8|6391.8|6389.9|6388.1|6386.2|468
1653063900000|2022-05-20 16:25:00|6390.7|6388.9|6388.1|6386.3|6391.2|6389.3|6386.2|6384.4|462
1653064200000|2022-05-20 16:30:00|6388.2|6386.4|6386.3|6384.5|6391.6|6389.5|6386.3|6384.5|478
1653064500000|2022-05-20 16:35:00|6386.2|6384.4|6384.4|6382.6|6387.6|6385.8|6382.8|6380.7|478
1653064800000|2022-05-20 16:40:00|6384.2|6382.4|6382.7|6380.9|6384.8|6383|6381.6|6379.8|472
1653065100000|2022-05-20 16:45:00|6382.6|6380.8|6384.8|6383|6384.8|6383|6380.1|6377.8|494
1653065400000|2022-05-20 16:50:00|6385.1|6383.3|6380.5|6378.7|6385.2|6383.4|6379.1|6376.8|558
1653065700000|2022-05-20 16:55:00|6381.1|6378.1|6378.9|6377.1|6384.4|6382.1|6378.1|6375.9|584
1653066000000|2022-05-20 17:00:00|6378.8|6377|6379.1|6377.3|6381|6378.7|6375.4|6373.6|563
1653066300000|2022-05-20 17:05:00|6379.2|6377.4|6379.9|6378.1|6383.3|6380.9|6378.8|6376.5|515
1653066600000|2022-05-20 17:10:00|6380.2|6378.4|6377.9|6376.1|6381.8|6379.8|6377.8|6376|446
1653066900000|2022-05-20 17:15:00|6378.1|6376.3|6378.4|6376.6|6380|6377.7|6377.1|6374.7|444
1653067200000|2022-05-20 17:20:00|6378.3|6376.5|6375.7|6373.9|6381.1|6378.8|6375.7|6373.9|394
1653067500000|2022-05-20 17:25:00|6375.6|6373.8|6375.8|6374|6376.7|6374.4|6374.2|6371.9|336
1653067800000|2022-05-20 17:30:00|6375.7|6373.9|6381.9|6380.1|6382.3|6380.4|6374.8|6372.4|479
1653068100000|2022-05-20 17:35:00|6381.8|6380|6380.6|6378.8|6384.1|6382.1|6378.5|6376.5|561
1653068400000|2022-05-20 17:40:00|6380.5|6378.7|6383.3|6381.5|6384.1|6382|6379.1|6376.9|523
1653068700000|2022-05-20 17:45:00|6383.4|6381.6|6385|6382|6388.4|6386.2|6382.1|6380.3|482
1653069000000|2022-05-20 17:50:00|6384.4|6382.6|6385|6383.2|6386.6|6384.1|6380.9|6378.9|557
1653069300000|2022-05-20 17:55:00|6385.1|6383.3|6384|6381|6387.1|6384.5|6381.9|6379.7|580
1653069600000|2022-05-20 18:00:00|6383.9|6380.9|6381.8|6380|6384.4|6382.4|6379.7|6377.2|577
1653069900000|2022-05-20 18:05:00|6381.7|6379.9|6378.3|6376.5|6382.4|6380.2|6374.9|6372.7|515
1653070200000|2022-05-20 18:10:00|6378.2|6376.4|6376.8|6375|6380.3|6378.5|6376.6|6374.2|534
1653070500000|2022-05-20 18:15:00|6376.6|6374.8|6374|6372.2|6378.3|6376|6372.7|6370.6|524
1653070800000|2022-05-20 18:20:00|6373.8|6372|6373.7|6371.9|6376.6|6374.3|6371.6|6369.4|513
1653071100000|2022-05-20 18:25:00|6373.6|6371.8|6369.6|6367.8|6374|6372|6368.6|6366.3|501
1653071400000|2022-05-20 18:30:00|6369.5|6367.7|6369.5|6367.7|6372|6369.2|6367.8|6365.3|445
1653071700000|2022-05-20 18:35:00|6369.7|6367.9|6372.5|6369.5|6373.9|6371.6|6369.7|6367.9|508
1653072000000|2022-05-20 18:40:00|6372.6|6369.6|6378.9|6375.9|6379.3|6376.9|6371.8|6369.4|460
1653072300000|2022-05-20 18:45:00|6378.8|6375.8|6380|6377|6380.1|6378|6375.5|6372.8|519
1653072600000|2022-05-20 18:50:00|6379.9|6376.9|6383|6380|6385.1|6382.2|6377.9|6375.5|430
1653072900000|2022-05-20 18:55:00|6382.9|6379.9|6381.9|6378.9|6383.4|6380.4|6378.2|6375.6|443
1653073200000|2022-05-20 19:00:00|6382|6379|6384.7|6381.7|6385.4|6382.8|6380.4|6377.9|405
1653073500000|2022-05-20 19:05:00|6384.9|6381.9|6382|6380.2|6385.2|6382.5|6381.5|6378.8|447
1653073800000|2022-05-20 19:10:00|6382.1|6380.3|6381.8|6378.8|6383.4|6381.2|6379.5|6377.1|469
1653074100000|2022-05-20 19:15:00|6381.6|6379.8|6385.8|6382.8|6385.9|6383.3|6380.9|6378.2|471
1653074400000|2022-05-20 19:20:00|6385.9|6382.9|6386.7|6383.7|6387.1|6384.7|6384.4|6381.6|423
1653074700000|2022-05-20 19:25:00|6386.8|6383.8|6390.9|6387.9|6391.4|6389.2|6385.1|6382.8|425
1653075000000|2022-05-20 19:30:00|6390.8|6387.8|6392.5|6389.5|6393.6|6391.2|6388|6385.4|520
1653075300000|2022-05-20 19:35:00|6392.4|6389.4|6394.8|6391.8|6398.1|6395.1|6391.4|6388.4|560
1653075600000|2022-05-20 19:40:00|6394.9|6391.9|6396|6393|6399.7|6396.8|6394.1|6391.1|562
1653075900000|2022-05-20 19:45:00|6396.1|6393.1|6394.6|6391.6|6397.2|6394.2|6394|6391.2|564
1653076200000|2022-05-20 19:50:00|6394.5|6391.5|6396.2|6393.2|6397.1|6394.2|6393.6|6390.6|543
1653076500000|2022-05-20 19:55:00|6396.4|6393.4|6394.9|6391.9|6396.6|6394.2|6393.1|6390.4|485
1653076800000|2022-05-20 20:00:00|6395|6392|6394.8|6391.8|6396.6|6393.8|6394.1|6391.2|391
1653077100000|2022-05-20 20:05:00|6394.9|6391.9|6394.8|6391.8|6395|6392.5|6392.4|6389.8|336
1653077400000|2022-05-20 20:10:00|6394.9|6391.9|6397.5|6394.5|6398.3|6395.3|6394.6|6391.6|323
1653077700000|2022-05-20 20:15:00|6397.4|6394.4|6402.1|6399.1|6402.2|6399.7|6396.4|6393.4|279
1653078000000|2022-05-20 20:20:00|6402|6399|6408.1|6405.1|6408.3|6405.8|6401.8|6398.8|260
1653078300000|2022-05-20 20:25:00|6408.2|6405.2|6411.3|6408.3|6413.8|6410.8|6406.4|6403.4|427
1653078600000|2022-05-20 20:30:00|6411.1|6408.1|6409.1|6406.1|6412|6409|6407.4|6404.7|363
1653078900000|2022-05-20 20:35:00|6408.8|6405.8|6414.5|6411.5|6414.8|6411.8|6407.6|6404.6|359
1653079200000|2022-05-20 20:40:00|6414.4|6411.4|6414.7|6411.7|6416.3|6413.3|6412.2|6409.2|389
1653079500000|2022-05-20 20:45:00|6414.5|6411.5|6414.8|6411.8|6416.2|6413.2|6412.8|6409.8|312
1653079800000|2022-05-20 20:50:00|6414.7|6411.7|6411.1|6408.1|6415|6412|6410.9|6407.4|192
1653080100000|2022-05-20 20:55:00|6411.4|6407.4|6409.8|6405.8|6411.8|6407.9|6401.2|6397.2|325
1653249600000|2022-05-22 20:00:00|6398.7|6388.7|6399.7|6389.7|6401.5|6391.5|6398.7|6388.7|4
1653249900000|2022-05-22 20:05:00|6402.1|6392.1|6401.8|6391.8|6405.9|6400.4|6401|6391|20
1653250200000|2022-05-22 20:10:00|6404.3|6394.3|6401.3|6391.3|6404.3|6394.3|6401.3|6391.3|7
1653250500000|2022-05-22 20:15:00|6403|6393|6402.3|6393.7|6403|6393.7|6401.3|6391.3|3
1653250800000|2022-05-22 20:20:00|6403|6393|6402.3|6393.7|6403|6393.7|6402.3|6393|2
1653251100000|2022-05-22 20:25:00|6401.3|6391.3|6402.3|6393.7|6402.3|6393.7|6401.3|6391.3|4
1653251400000|2022-05-22 20:30:00|6401.3|6391.3|6403|6393|6403|6393|6401.3|6391.3|2
1653251700000|2022-05-22 20:35:00|6393|6383|6396.4|6386.4|6396.4|6386.4|6392.4|6382.4|7
1653252000000|2022-05-22 20:40:00|6395|6385|6394.7|6384.7|6396.4|6386.4|6391.2|6381.2|9
1653252300000|2022-05-22 20:45:00|6396.4|6386.4|6396.4|6386.4|6396.4|6386.4|6394.3|6384.3|14
1653252600000|2022-05-22 20:50:00|6395.2|6385.2|6392.8|6382.8|6396.7|6386.7|6392.8|6382.8|11
1653252900000|2022-05-22 20:55:00|6395.5|6385.5|6398|6388|6400|6390|6395.5|6385.5|52
1653253200000|2022-05-22 21:00:00|6397.6|6387.6|6403.5|6399.5|6405.8|6399.5|6397.2|6387.2|24
1653253500000|2022-05-22 21:05:00|6403.6|6399.6|6400.3|6390.3|6412.7|6402.7|6398.8|6388.8|90
1653253800000|2022-05-22 21:10:00|6399.8|6389.8|6401.5|6391.5|6402.3|6392.3|6399.8|6389.8|14
1653254100000|2022-05-22 21:15:00|6404.2|6394.2|6406.3|6396.3|6407.2|6397.2|6398.7|6388.7|97
1653254400000|2022-05-22 21:20:00|6406.2|6396.2|6403.3|6399.3|6407.2|6400.6|6402.5|6394.7|93
1653254700000|2022-05-22 21:25:00|6403.5|6399.5|6398.9|6394.9|6405.4|6401.4|6395.9|6391.9|138
1653255000000|2022-05-22 21:30:00|6399|6395|6401.3|6397.3|6404.1|6400.1|6396.3|6392.3|106
1653255300000|2022-05-22 21:35:00|6401.7|6397.7|6401.1|6397.1|6404|6400|6399.5|6395.5|113
1653255600000|2022-05-22 21:40:00|6400.8|6396.8|6403.1|6399.1|6404|6400|6399.6|6395.6|75
1653255900000|2022-05-22 21:45:00|6400|6396|6403.3|6399.3|6403.8|6399.8|6399.6|6395.6|60
1653256200000|2022-05-22 21:50:00|6400.1|6396.1|6405.1|6401.1|6407.2|6403.2|6400.1|6396.1|79
1653256500000|2022-05-22 21:55:00|6405|6401|6409.2|6405.2|6410.7|6406.7|6404.5|6400.5|159
1653256800000|2022-05-22 22:00:00|6407.9|6403.9|6411.6|6407.9|6412.6|6408.6|6407.1|6403.1|278
1653257100000|2022-05-22 22:05:00|6411.4|6408|6412.6|6408.6|6413.1|6409.4|6410.2|6406.2|201
1653257400000|2022-05-22 22:10:00|6412.5|6408.7|6414.5|6411.3|6414.8|6411.4|6411.9|6408.3|308
1653257700000|2022-05-22 22:15:00|6414.4|6411.5|6416.5|6413.1|6417|6414.2|6413.7|6410.7|291
1653258000000|2022-05-22 22:20:00|6416.2|6413.2|6414|6411|6416.5|6413.5|6413.6|6410.5|287
1653258300000|2022-05-22 22:25:00|6414.1|6411.1|6413.7|6410.7|6415.9|6412.9|6413.5|6410.5|235
1653258600000|2022-05-22 22:30:00|6413.8|6410.8|6417.9|6414.9|6418.2|6415.2|6413.3|6410.3|293
1653258900000|2022-05-22 22:35:00|6417.7|6414.7|6418.8|6415.8|6420.3|6417.3|6416.8|6414|314
1653259200000|2022-05-22 22:40:00|6418.7|6415.7|6418.7|6415.7|6420|6417|6417.6|6414.6|253
1653259500000|2022-05-22 22:45:00|6418.5|6415.5|6422.2|6419.2|6422.4|6419.4|6418.3|6415.3|258
1653259800000|2022-05-22 22:50:00|6422.3|6419.3|6420.9|6417.4|6425.2|6422.2|6420|6417|497
1653260100000|2022-05-22 22:55:00|6420.7|6417.7|6422.8|6419.4|6424.1|6420.8|6420.7|6417.7|295
1653260400000|2022-05-22 23:00:00|6422.6|6419.6|6418.3|6416.5|6422.6|6419.6|6418.3|6415.9|280
1653260700000|2022-05-22 23:05:00|6418.4|6416.6|6422.1|6419.1|6422.7|6419.7|6418.4|6415.9|307
1653261000000|2022-05-22 23:10:00|6422|6419|6421.6|6418.6|6423.1|6420.1|6420.3|6417.8|309
1653261300000|2022-05-22 23:15:00|6421.7|6418.7|6423.3|6420.3|6426.3|6423.3|6421.7|6418.7|357
1653261600000|2022-05-22 23:20:00|6423.2|6420.2|6424.8|6421.8|6425.5|6422.5|6422|6419.7|305
1653261900000|2022-05-22 23:25:00|6424.5|6421.5|6424.9|6421.9|6426.7|6423.9|6423.6|6420.6|385
1653262200000|2022-05-22 23:30:00|6424.8|6421.8|6423.9|6420.9|6426|6423|6423.1|6420.7|277
1653262500000|2022-05-22 23:35:00|6423.7|6420.7|6423.9|6420.9|6425.4|6422.4|6421.9|6419.5|314
1653262800000|2022-05-22 23:40:00|6423.8|6420.8|6426.5|6423.5|6427.6|6424.6|6422.4|6420|258
1653263100000|2022-05-22 23:45:00|6426.6|6423.6|6425.2|6422.2|6426.6|6424|6423.7|6421.3|326
1653263400000|2022-05-22 23:50:00|6424.9|6421.9|6422|6420.2|6426.7|6423.7|6421.9|6419.8|317
1653263700000|2022-05-22 23:55:00|6421.9|6420.1|6421|6419.2|6424|6421.5|6420.9|6418.9|308
1653264000000|2022-05-23 00:00:00|6420.9|6419.1|6423.7|6421.9|6424.9|6422.5|6420.6|6418.8|463
1653264300000|2022-05-23 00:05:00|6423.6|6421.8|6423.4|6421.6|6424.4|6422.6|6419.8|6418|390
1653264600000|2022-05-23 00:10:00|6423.3|6421.5|6428.1|6426.3|6428.2|6426.4|6422.4|6420.6|342
1653264900000|2022-05-23 00:15:00|6428.5|6426.7|6435.9|6434.1|6436.1|6434.3|6427.8|6426|304
1653265200000|2022-05-23 00:20:00|6436|6434.2|6441.1|6438.1|6441.2|6438.7|6434.9|6432.5|413
1653265500000|2022-05-23 00:25:00|6441|6438|6444.8|6443|6445.2|6443.1|6440.1|6437.4|394
1653265800000|2022-05-23 00:30:00|6445|6443.2|6448.7|6446.9|6448.9|6447|6443.3|6441.5|366
1653266100000|2022-05-23 00:35:00|6448.6|6446.8|6447.7|6444.7|6453.7|6451.1|6446.9|6444.5|428
1653266400000|2022-05-23 00:40:00|6448.3|6445.9|6447.9|6444.9|6450|6447.6|6446.2|6443.3|472
1653266700000|2022-05-23 00:45:00|6448|6445|6448.1|6445.1|6449|6446.9|6445.8|6443.4|382
1653267000000|2022-05-23 00:50:00|6448.2|6445.2|6446.5|6444.7|6450.2|6448|6445.2|6442.6|490
1653267300000|2022-05-23 00:55:00|6447.1|6445.3|6449.4|6447.6|6449.5|6447.7|6444.1|6442.3|509
1653267600000|2022-05-23 01:00:00|6449.3|6447.5|6449|6446|6450.7|6448.3|6445.7|6443.6|496
1653267900000|2022-05-23 01:05:00|6449.1|6446.1|6450|6448.2|6451|6449.2|6446.9|6444.6|500
1653268200000|2022-05-23 01:10:00|6449.9|6448.1|6452.6|6450.8|6453.3|6451|6448.9|6447.1|390
1653268500000|2022-05-23 01:15:00|6452.8|6451|6453.4|6451.6|6454.5|6452.7|6450.6|6448.3|404
1653268800000|2022-05-23 01:20:00|6453.5|6451.7|6452.5|6450.7|6455|6453|6451.2|6449.2|389
1653269100000|2022-05-23 01:25:00|6452.3|6450.5|6455.6|6453.8|6455.7|6453.9|6452.3|6450.5|355
1653269400000|2022-05-23 01:30:00|6455.5|6453.7|6451.4|6449.6|6455.5|6453.7|6450.8|6449|410
1653269700000|2022-05-23 01:35:00|6451.3|6449.5|6457.1|6455.3|6457.2|6455.4|6449.8|6448|357
1653270000000|2022-05-23 01:40:00|6457.2|6455.4|6455.4|6453.6|6457.7|6455.9|6454.6|6452.8|360
1653270300000|2022-05-23 01:45:00|6455.3|6453.5|6453.6|6451.8|6455.9|6453.6|6450.2|6448.4|455
1653270600000|2022-05-23 01:50:00|6453.7|6451.9|6450.5|6448.7|6455.1|6453.3|6450.4|6448.5|497
1653270900000|2022-05-23 01:55:00|6450.6|6448.8|6450.4|6448.6|6451|6449.2|6448.3|6446.4|413
1653271200000|2022-05-23 02:00:00|6450.6|6448.8|6447.1|6445.3|6452.6|6449.9|6446.7|6444.9|369
1653271500000|2022-05-23 02:05:00|6447|6445.2|6452.5|6450.7|6454.9|6452.7|6446.7|6444.8|501
1653271800000|2022-05-23 02:10:00|6452.3|6450.5|6453.9|6452.1|6456.3|6454.3|6452.3|6450.5|447
1653272100000|2022-05-23 02:15:00|6454|6452.2|6453.9|6452.1|6455.6|6453.7|6452.3|6450.1|413
1653272400000|2022-05-23 02:20:00|6454|6452.2|6454.1|6452.3|6455.5|6453.2|6452.5|6450.5|339
1653272700000|2022-05-23 02:25:00|6454|6452.2|6454.5|6452.7|6457.1|6454.9|6453.9|6452.1|305
1653273000000|2022-05-23 02:30:00|6454.4|6452.6|6455.5|6453.7|6455.6|6453.8|6452.4|6450.3|333
1653273300000|2022-05-23 02:35:00|6455.6|6453.8|6460.7|6458.9|6462.2|6459.2|6455.4|6453.6|389
1653273600000|2022-05-23 02:40:00|6461|6459.2|6456.9|6455.1|6462.9|6460.8|6456.9|6455.1|417
1653273900000|2022-05-23 02:45:00|6457|6455.2|6455.4|6453.6|6458|6456.2|6454.6|6452.5|344
1653274200000|2022-05-23 02:50:00|6455.3|6453.5|6458.2|6455.2|6458.2|6455.8|6455.1|6452.8|352
1653274500000|2022-05-23 02:55:00|6457.7|6455.9|6460.7|6458.9|6461.6|6459.7|6456.3|6453.9|396
1653274800000|2022-05-23 03:00:00|6460.6|6458.8|6464.1|6462.3|6464.7|6462.3|6459.9|6457.6|470
1653275100000|2022-05-23 03:05:00|6464.2|6462.4|6467.3|6465.5|6469|6466.6|6463.6|6461.2|335
1653275400000|2022-05-23 03:10:00|6467.4|6465.6|6462.9|6461.1|6467.5|6465.7|6462.2|6460.4|367
1653275700000|2022-05-23 03:15:00|6462.7|6460.9|6458.5|6456.7|6463.4|6461.6|6458.2|6456.4|412
1653276000000|2022-05-23 03:20:00|6458.4|6456.6|6458.9|6457.1|6461.1|6459.3|6457.3|6455.5|449
1653276300000|2022-05-23 03:25:00|6458.8|6457|6454.4|6452.6|6458.9|6457.1|6454.3|6452|326
1653276600000|2022-05-23 03:30:00|6454.3|6452.5|6454.8|6451.8|6455.2|6452.9|6452.2|6449.8|472
1653276900000|2022-05-23 03:35:00|6454.5|6451.5|6451.6|6448.6|6454.5|6452.2|6450.4|6447.9|344
1653277200000|2022-05-23 03:40:00|6451.8|6448.8|6453|6451.2|6453.5|6451.7|6450.9|6448.3|337
1653277500000|2022-05-23 03:45:00|6453.1|6451.3|6453.1|6451.3|6454.6|6452.7|6451.8|6450|329
1653277800000|2022-05-23 03:50:00|6453|6451.2|6454.8|6453|6456|6453.8|6453|6451.2|316
1653278100000|2022-05-23 03:55:00|6454.9|6453.1|6454.3|6452.5|6456.2|6453.9|6454.1|6451.9|297
1653278400000|2022-05-23 04:00:00|6454.2|6452.4|6452.6|6449.6|6454.8|6453|6450.7|6448.9|402
1653278700000|2022-05-23 04:05:00|6452.5|6449.5|6454.6|6451.6|6454.6|6452.4|6452|6449.5|212
1653279000000|2022-05-23 04:10:00|6454.5|6451.5|6457.4|6454.4|6458.2|6455.6|6454.4|6451.5|358
1653279300000|2022-05-23 04:15:00|6457.5|6454.5|6456|6454.2|6458.2|6456.1|6455.8|6453.5|243
1653279600000|2022-05-23 04:20:00|6456.1|6454.3|6455.1|6453.3|6456.9|6454.9|6453.6|6451.7|327
1653279900000|2022-05-23 04:25:00|6455|6453.2|6454.3|6452.5|6455.7|6453.9|6453.9|6452|296
1653280200000|2022-05-23 04:30:00|6454.4|6452.6|6457.4|6455.6|6457.4|6455.6|6454.4|6452.5|181
1653280500000|2022-05-23 04:35:00|6457.5|6455.7|6456|6454.2|6459.8|6458|6455.3|6453.5|426
1653280800000|2022-05-23 04:40:00|6456.4|6454.6|6457.1|6455.3|6458|6456|6455.8|6454|248
1653281100000|2022-05-23 04:45:00|6457.2|6455.4|6455.5|6453.7|6457.6|6455.8|6454.8|6453|213
1653281400000|2022-05-23 04:50:00|6455.6|6453.8|6457.1|6455.3|6458|6455.8|6455.5|6453.7|257
1653281700000|2022-05-23 04:55:00|6457.2|6455.4|6456.1|6454.3|6458.1|6456.3|6455.7|6453.8|230
1653282000000|2022-05-23 05:00:00|6456.2|6454.4|6455.4|6453.6|6457|6455.2|6454.4|6452.6|344
1653282300000|2022-05-23 05:05:00|6455.5|6453.7|6456.3|6454.5|6456.8|6455|6454.2|6452.4|277
1653282600000|2022-05-23 05:10:00|6456.4|6454.6|6456.6|6454.8|6456.6|6454.8|6453.3|6451.5|319
1653282900000|2022-05-23 05:15:00|6456.7|6454.9|6456.7|6454.9|6459.3|6457.5|6456.7|6454.5|258
1653283200000|2022-05-23 05:20:00|6456.6|6454.8|6457.3|6455.5|6457.5|6455.7|6455.7|6453.9|306
1653283500000|2022-05-23 05:25:00|6456.9|6455.1|6456.9|6455.1|6458.5|6456.7|6455.7|6453.9|304
1653283800000|2022-05-23 05:30:00|6456.8|6455|6457.3|6455.5|6459|6457.2|6456.7|6454.8|346
1653284100000|2022-05-23 05:35:00|6457.4|6455.6|6458.4|6456.6|6459.2|6457.4|6456.3|6454.5|280
1653284400000|2022-05-23 05:40:00|6458.5|6456.7|6459.6|6457.8|6460.7|6458.9|6458.4|6456.6|336
1653284700000|2022-05-23 05:45:00|6459.7|6457.9|6476.3|6473.3|6477.9|6475.7|6459.6|6457.8|542
1653285000000|2022-05-23 05:50:00|6476.4|6473.4|6474.3|6471.3|6477.9|6475.2|6471.4|6468.4|718
1653285300000|2022-05-23 05:55:00|6474.2|6471.2|6468.7|6465.7|6476.6|6473.6|6468.2|6465.2|655
1653285600000|2022-05-23 06:00:00|6468.4|6465.4|6467|6464|6470.9|6467.9|6465.9|6462.9|619
1653285900000|2022-05-23 06:05:00|6467.5|6464.5|6465.1|6462.1|6468.2|6465.2|6463.1|6460.1|661
1653286200000|2022-05-23 06:10:00|6465.2|6462.2|6466.5|6463.5|6467.6|6464.6|6463.9|6460.9|601
1653286500000|2022-05-23 06:15:00|6466.7|6463.7|6472|6470.2|6472|6470.2|6462.5|6460.7|491
1653286800000|2022-05-23 06:20:00|6471.9|6470.1|6469.5|6467.7|6472.3|6470.5|6468.1|6466|481
1653287100000|2022-05-23 06:25:00|6469.4|6467.6|6463.4|6461.6|6471|6468.9|6462.3|6460.5|558
1653287400000|2022-05-23 06:30:00|6463.5|6461.7|6469.3|6467.5|6469.3|6467.5|6463.5|6461.7|427
1653287700000|2022-05-23 06:35:00|6469.9|6468.1|6469.9|6468.1|6472.5|6470.4|6467|6465|479
1653288000000|2022-05-23 06:40:00|6469.8|6468|6469.7|6467.9|6471.6|6469.6|6468.4|6466.6|467
1653288300000|2022-05-23 06:45:00|6470|6468.2|6470.3|6468.5|6474|6472.1|6470|6468|404
1653288600000|2022-05-23 06:50:00|6470.1|6468.3|6471.6|6469.8|6474.6|6472.5|6469.9|6468|422
1653288900000|2022-05-23 06:55:00|6471.7|6469.9|6473.3|6470.3|6475.2|6473|6471.4|6469|350
1653289200000|2022-05-23 07:00:00|6472.7|6470.9|6470.6|6468.8|6473.3|6471.5|6469.7|6467.9|451
1653289500000|2022-05-23 07:05:00|6470.8|6469|6474.1|6472.3|6474.3|6472.5|6467.9|6466.1|518
1653289800000|2022-05-23 07:10:00|6475.1|6472.1|6472.3|6470.5|6476.9|6474.6|6471.2|6468.9|560
1653290100000|2022-05-23 07:15:00|6472.2|6470.4|6475.7|6473.9|6476.4|6474.6|6471.6|6469.8|468
1653290400000|2022-05-23 07:20:00|6475.6|6473.8|6476.1|6474.3|6477.3|6475|6474.1|6472.1|444
1653290700000|2022-05-23 07:25:00|6476.2|6474.4|6476|6474.2|6478.4|6476.1|6474.2|6472.4|451
1653291000000|2022-05-23 07:30:00|6475.9|6474.1|6475.1|6473.3|6477.5|6475.7|6472.1|6470.3|400
1653291300000|2022-05-23 07:35:00|6475.2|6473.4|6471.2|6469.4|6475.6|6473.8|6470.9|6469.1|405
1653291600000|2022-05-23 07:40:00|6471.1|6469.3|6466.9|6465.1|6471.2|6469.4|6466.4|6464.6|485
1653291900000|2022-05-23 07:45:00|6467|6465.2|6466.3|6464.5|6469.9|6468.1|6465|6463|503
1653292200000|2022-05-23 07:50:00|6466.4|6464.6|6467.2|6465.4|6467.7|6465.9|6465|6463.2|433
1653292500000|2022-05-23 07:55:00|6467.1|6465.3|6466.1|6464.3|6469.6|6467.8|6465.4|6463.6|467
1653292800000|2022-05-23 08:00:00|6466|6464.2|6469.2|6467.4|6474.4|6472.3|6465.7|6463.9|571
1653293100000|2022-05-23 08:05:00|6469.1|6467.3|6470.1|6468.3|6472.7|6470.6|6468|6466.2|477
1653293400000|2022-05-23 08:10:00|6470|6468.2|6466.2|6464.4|6472|6469.8|6465.6|6463|533
1653293700000|2022-05-23 08:15:00|6466.3|6464.5|6467.7|6465.9|6471.2|6469.4|6465.4|6463.6|674
1653294000000|2022-05-23 08:20:00|6467.9|6466.1|6470.6|6468.8|6472.5|6470.7|6467.7|6465.9|481
1653294300000|2022-05-23 08:25:00|6470.7|6468.9|6469.1|6467.3|6472.8|6471|6467.7|6465.9|497
1653294600000|2022-05-23 08:30:00|6469.5|6467.7|6459.8|6458|6470|6467.8|6459.7|6457.9|512
1653294900000|2022-05-23 08:35:00|6460.3|6457.3|6461.6|6459.8|6463.2|6461.4|6454.4|6451.9|579
1653295200000|2022-05-23 08:40:00|6462.3|6459.3|6462.8|6461|6464.7|6462.4|6460.8|6458.6|489
1653295500000|2022-05-23 08:45:00|6462.9|6461.1|6465.8|6464|6466.5|6464.7|6462.5|6460.4|455
1653295800000|2022-05-23 08:50:00|6465.7|6463.9|6466.5|6464.7|6466.9|6465.1|6463.4|6461.6|437
1653296100000|2022-05-23 08:55:00|6466.4|6464.6|6471.3|6468.3|6473.6|6470.9|6464.3|6462.5|529
1653296400000|2022-05-23 09:00:00|6471.4|6468.4|6472.2|6470.4|6472.9|6470.6|6469|6466.6|634
1653296700000|2022-05-23 09:05:00|6472.3|6470.5|6477.2|6474.2|6478|6475.7|6472.1|6470.2|533
1653297000000|2022-05-23 09:10:00|6477.3|6474.3|6481.4|6478.4|6481.6|6479.1|6475.3|6472.9|520
1653297300000|2022-05-23 09:15:00|6481.5|6478.5|6477.9|6474.9|6482.6|6479.6|6476.1|6473.1|530
1653297600000|2022-05-23 09:20:00|6478|6475|6480.8|6477.8|6481.3|6478.8|6477|6474.3|518
1653297900000|2022-05-23 09:25:00|6480.3|6478.5|6481|6478|6481.3|6478.9|6477.1|6474.8|522
1653298200000|2022-05-23 09:30:00|6480.9|6477.9|6478.2|6475.2|6481.9|6479.4|6477.5|6475.1|471
1653298500000|2022-05-23 09:35:00|6478.3|6475.3|6479.6|6477.8|6480.9|6478.1|6477.6|6474.8|484
1653298800000|2022-05-23 09:40:00|6479.5|6477.7|6485.4|6482.4|6485.5|6483.1|6479.4|6477|532
1653299100000|2022-05-23 09:45:00|6484.8|6483|6478.3|6475.3|6485.4|6483|6477.2|6474.8|525
1653299400000|2022-05-23 09:50:00|6478.2|6475.2|6478.6|6476.8|6478.8|6477|6476.1|6473.8|348
1653299700000|2022-05-23 09:55:00|6478.5|6476.7|6475.2|6473.4|6479.1|6477|6474.3|6472.1|377
1653300000000|2022-05-23 10:00:00|6475.8|6472.8|6476|6474.2|6476.2|6474.4|6473.7|6471.5|384
1653300300000|2022-05-23 10:05:00|6475.8|6474|6477|6475.2|6477.6|6475.2|6473.1|6470.7|381
1653300600000|2022-05-23 10:10:00|6476.8|6475|6479.9|6476.9|6480.4|6478|6476.8|6475|361
1653300900000|2022-05-23 10:15:00|6480|6477|6478.9|6477.1|6481.6|6479.2|6477.9|6475.3|433
1653301200000|2022-05-23 10:20:00|6479.4|6476.4|6476.6|6474.8|6480.9|6478.6|6476.2|6474.1|439
1653301500000|2022-05-23 10:25:00|6477.2|6474.2|6479.3|6477.5|6479.3|6477.5|6474.9|6472.7|413
1653301800000|2022-05-23 10:30:00|6479.2|6477.4|6482.3|6480.5|6482.7|6480.9|6478.8|6476.7|397
1653302100000|2022-05-23 10:35:00|6482.4|6480.6|6484.4|6482.6|6484.5|6482.7|6481|6478.8|424
1653302400000|2022-05-23 10:40:00|6484.3|6482.5|6484.4|6482.6|6486|6483.9|6484.1|6481.8|376
1653302700000|2022-05-23 10:45:00|6484.3|6482.5|6486.3|6484.5|6488.1|6485.6|6482.4|6480.6|372
1653303000000|2022-05-23 10:50:00|6486.5|6484.7|6488|6486.2|6488.8|6486.3|6484.6|6482.8|290
1653303300000|2022-05-23 10:55:00|6487.9|6486.1|6491.1|6489.3|6492.1|6489.6|6487.9|6485.6|476
1653303600000|2022-05-23 11:00:00|6491.7|6488.7|6492.8|6491|6492.8|6491|6488.4|6486.6|471
1653303900000|2022-05-23 11:05:00|6492.6|6490.8|6490.6|6488.8|6493.3|6491|6488.3|6486.5|427
1653304200000|2022-05-23 11:10:00|6490.5|6488.7|6488.8|6487|6490.9|6489.1|6486.9|6485.1|417
1653304500000|2022-05-23 11:15:00|6488.9|6487.1|6486.6|6484.8|6489.6|6487.6|6484.8|6483|491
1653304800000|2022-05-23 11:20:00|6486.5|6484.7|6483|6481.2|6487.4|6485.6|6483|6481.2|388
1653305100000|2022-05-23 11:25:00|6483.5|6481.7|6483.7|6481.9|6485|6483.2|6483|6480.6|389
1653305400000|2022-05-23 11:30:00|6483.9|6482.1|6483.4|6481.6|6485|6483.2|6481.9|6479.8|368
1653305700000|2022-05-23 11:35:00|6483.3|6481.5|6477.4|6475.6|6483.7|6481.9|6477|6474.9|409
1653306000000|2022-05-23 11:40:00|6477.3|6475.5|6479.1|6477.3|6480|6478.2|6476.6|6474.2|379
1653306300000|2022-05-23 11:45:00|6479|6477.2|6477.6|6475.8|6479.9|6477.7|6476.1|6474.3|344
1653306600000|2022-05-23 11:50:00|6477.7|6475.9|6478.9|6477.1|6481.2|6479.4|6477.7|6475.9|356
1653306900000|2022-05-23 11:55:00|6478.8|6477|6475.4|6473.6|6479.1|6477.3|6474.3|6472.1|333
1653307200000|2022-05-23 12:00:00|6475.9|6474.1|6478.1|6476.3|6479.5|6477.7|6475.2|6473.4|467
1653307500000|2022-05-23 12:05:00|6478.4|6476.6|6477.6|6475.8|6480.5|6478.7|6477.5|6475.7|358
1653307800000|2022-05-23 12:10:00|6477.7|6475.9|6475.3|6473.5|6477.8|6476|6474.9|6473.1|410
1653308100000|2022-05-23 12:15:00|6475.5|6473.7|6474.4|6472.6|6476.5|6474.7|6473.7|6471.9|378
1653308400000|2022-05-23 12:20:00|6474.5|6472.7|6477.3|6475.5|6479.3|6477.5|6474.5|6472.7|476
1653308700000|2022-05-23 12:25:00|6477.2|6475.4|6471.4|6468.4|6477.9|6476.1|6470.1|6467.5|491
1653309000000|2022-05-23 12:30:00|6471.3|6468.3|6468.2|6466.4|6471.4|6468.4|6464.8|6462.8|533
1653309300000|2022-05-23 12:35:00|6468.1|6466.3|6471.8|6470|6472.4|6470.3|6468.1|6465.6|455
1653309600000|2022-05-23 12:40:00|6471.7|6469.9|6469.3|6467.5|6473.4|6471.2|6469.3|6467.2|404
1653309900000|2022-05-23 12:45:00|6469.5|6467.7|6467.8|6466|6470.9|6468.4|6467|6465.2|445
1653310200000|2022-05-23 12:50:00|6467.9|6466.1|6470.6|6468.8|6472.3|6470.5|6467.8|6466|397
1653310500000|2022-05-23 12:55:00|6470.9|6469.1|6470.6|6468.8|6472.3|6470.5|6468.8|6467|389
1653310800000|2022-05-23 13:00:00|6471|6469.2|6467.6|6465.8|6472.6|6470.8|6467|6465.2|409
1653311100000|2022-05-23 13:05:00|6467.8|6466|6467|6465.2|6468.7|6466.9|6465.7|6463.9|388
1653311400000|2022-05-23 13:10:00|6466.9|6465.1|6470.5|6468.7|6471.2|6468.9|6466.3|6464.5|436
1653311700000|2022-05-23 13:15:00|6470.6|6468.8|6471.4|6469.6|6472.8|6471|6469.6|6467.8|354
1653312000000|2022-05-23 13:20:00|6471.5|6469.7|6471.7|6469.9|6472.3|6470.5|6469.4|6467.3|316
1653312300000|2022-05-23 13:25:00|6472|6470.2|6466.8|6465|6472.1|6470.3|6466|6463.4|396
1653312600000|2022-05-23 13:30:00|6466.9|6465.1|6467.6|6465.8|6467.6|6465.8|6462.8|6460.4|635
1653312900000|2022-05-23 13:35:00|6467.7|6465.9|6462.8|6461|6469.3|6467.5|6460.3|6458.4|601
1653313200000|2022-05-23 13:40:00|6462.7|6460.9|6468.8|6467|6469.6|6467.6|6461.2|6459.4|624
1653313500000|2022-05-23 13:45:00|6468.5|6466.7|6473.1|6471.3|6474|6471.7|6466.2|6464.4|576
1653313800000|2022-05-23 13:50:00|6472.9|6471.1|6474|6472.2|6477.9|6476.1|6472.5|6470.1|623
1653314100000|2022-05-23 13:55:00|6474.2|6472.4|6470.2|6468.4|6475.1|6473.3|6468|6466.2|626
1653314400000|2022-05-23 14:00:00|6470.1|6468.3|6462.6|6460.8|6470.3|6468.5|6460.1|6457.7|676
1653314700000|2022-05-23 14:05:00|6463.1|6461.3|6467.6|6465.8|6468.5|6466.2|6462.1|6460.3|621
1653315000000|2022-05-23 14:10:00|6467.7|6465.9|6470.1|6468.3|6471.4|6469.1|6465.8|6464|612
1653315300000|2022-05-23 14:15:00|6470.7|6467.7|6477|6475.2|6478.1|6475.8|6469.8|6467.5|663
1653315600000|2022-05-23 14:20:00|6477.1|6475.3|6477.1|6475.3|6479.2|6477.3|6474.5|6472.5|604
1653315900000|2022-05-23 14:25:00|6477|6475.2|6475.8|6474|6478.7|6476.9|6469.8|6468|640
1653316200000|2022-05-23 14:30:00|6476|6474.2|6471.3|6469.5|6476.7|6474.9|6469.7|6467.9|570
1653316500000|2022-05-23 14:35:00|6471.4|6469.6|6473.5|6471.7|6474.4|6472.5|6469.9|6468.1|470
1653316800000|2022-05-23 14:40:00|6473.7|6471.9|6472.5|6470.7|6476.8|6475|6471.2|6469.4|425
1653317100000|2022-05-23 14:45:00|6472.6|6470.8|6469.1|6467.3|6472.7|6470.9|6468.5|6466.7|460
1653317400000|2022-05-23 14:50:00|6468.9|6467.1|6465.4|6463.6|6469.6|6467.8|6464.1|6462.3|673
1653317700000|2022-05-23 14:55:00|6465.3|6463.5|6465.2|6463.4|6468.1|6466.3|6464|6462.2|520
1653318000000|2022-05-23 15:00:00|6465.4|6463.6|6470|6468.2|6470.6|6468.8|6462.6|6460.8|551
1653318300000|2022-05-23 15:05:00|6470.1|6468.3|6472.3|6470.5|6473|6471.2|6470.1|6468|486
1653318600000|2022-05-23 15:10:00|6472.4|6470.6|6475.4|6473.6|6475.6|6473.8|6470|6468.2|468
1653318900000|2022-05-23 15:15:00|6475.3|6473.5|6472.1|6470.3|6476|6474.2|6471.5|6469.7|516
1653319200000|2022-05-23 15:20:00|6472.2|6470.4|6469.5|6467.7|6473.1|6471.3|6469.5|6467.7|509
1653319500000|2022-05-23 15:25:00|6469.4|6467.6|6473.1|6471.3|6473.6|6471.8|6469.4|6467.6|464
1653319800000|2022-05-23 15:30:00|6473.3|6471.5|6473.1|6471.3|6474.7|6472.9|6471.6|6469.8|398
1653320100000|2022-05-23 15:35:00|6473.2|6471.4|6469.4|6467.6|6473.7|6471.9|6469|6467.2|416
1653320400000|2022-05-23 15:40:00|6469.5|6467.7|6467.5|6465.7|6470.1|6468.1|6467.5|6465.7|407
1653320700000|2022-05-23 15:45:00|6467.4|6465.6|6464.6|6462.8|6467.5|6465.7|6463.5|6461.7|383
1653321000000|2022-05-23 15:50:00|6464.7|6462.9|6463.1|6461.3|6465.1|6463.3|6460.6|6458.8|437
1653321300000|2022-05-23 15:55:00|6463.2|6461.4|6462.1|6460.3|6465.1|6463.3|6461.8|6460|444
1653321600000|2022-05-23 16:00:00|6461.7|6459.9|6464.6|6462.8|6466|6464.2|6461.5|6459.7|402
1653321900000|2022-05-23 16:05:00|6464.5|6462.7|6466.2|6464.4|6467.4|6465.6|6462.5|6460.7|355
1653322200000|2022-05-23 16:10:00|6466|6464.2|6465.2|6463.4|6466.8|6465|6464.9|6463.1|346
1653322500000|2022-05-23 16:15:00|6465.3|6463.5|6460.6|6458.8|6465.3|6463.5|6460.1|6458.3|377
1653322800000|2022-05-23 16:20:00|6460.7|6458.9|6463.3|6461.5|6464.3|6462.5|6460.2|6458.4|409
1653323100000|2022-05-23 16:25:00|6463.4|6461.6|6462.6|6460.8|6463.8|6462|6460.9|6459.1|389
1653323400000|2022-05-23 16:30:00|6462.8|6461|6460.3|6458.5|6463.2|6461|6460.1|6458.2|300
1653323700000|2022-05-23 16:35:00|6460.4|6458.6|6463.8|6462|6463.9|6462.1|6459.4|6457|376
1653324000000|2022-05-23 16:40:00|6463.9|6462.1|6466.7|6464.9|6466.7|6464.9|6462.6|6460.8|287
1653324300000|2022-05-23 16:45:00|6466.6|6464.8|6465.8|6464|6467.8|6465.4|6463.9|6462.1|261
1653324600000|2022-05-23 16:50:00|6465.7|6463.9|6463.2|6461.4|6466.3|6464.5|6462.6|6460.8|310
1653324900000|2022-05-23 16:55:00|6463.3|6461.5|6463.3|6461.5|6463.7|6461.9|6460.6|6458.8|365
1653325200000|2022-05-23 17:00:00|6463.4|6461.6|6460.1|6458.3|6463.6|6461.8|6460|6458.2|332
1653325500000|2022-05-23 17:05:00|6459.9|6458.1|6461.6|6459.8|6462.2|6460.4|6459.6|6457.3|317
1653325800000|2022-05-23 17:10:00|6461.5|6459.7|6463.1|6461.3|6463.2|6461.4|6460.6|6458.8|275
1653326100000|2022-05-23 17:15:00|6463|6461.2|6457.1|6455.3|6463.2|6461.4|6455.5|6453.7|414
1653326400000|2022-05-23 17:20:00|6457|6455.2|6456.2|6454.4|6457.7|6455.3|6452.4|6450.2|460
1653326700000|2022-05-23 17:25:00|6455.9|6454.1|6458.9|6457.1|6459.1|6457.3|6455.9|6453.7|315
1653327000000|2022-05-23 17:30:00|6458.8|6457|6461.8|6460|6463.4|6461.2|6458.3|6456.5|326
1653327300000|2022-05-23 17:35:00|6462.1|6460.3|6463.2|6461.4|6464.8|6462.7|6461.3|6459.5|316
1653327600000|2022-05-23 17:40:00|6463.1|6461.3|6463.7|6461.9|6464.3|6462.5|6461.9|6459.9|345
1653327900000|2022-05-23 17:45:00|6463.6|6461.8|6463.3|6461.5|6464.4|6462.6|6462.8|6461|354
1653328200000|2022-05-23 17:50:00|6463.4|6461.6|6462|6460.2|6463.6|6461.7|6461.4|6459.6|326
1653328500000|2022-05-23 17:55:00|6462.1|6460.3|6462.8|6461|6463|6461.2|6461.1|6459.3|247
1653328800000|2022-05-23 18:00:00|6462.9|6461.1|6462.3|6460.5|6464|6462.2|6461.6|6459.8|345
1653329100000|2022-05-23 18:05:00|6462.4|6460.6|6462.4|6460.6|6463|6461.2|6461.2|6459.4|281
1653329400000|2022-05-23 18:10:00|6462.3|6460.5|6463.7|6461.9|6464|6462.2|6462.2|6460.4|258
1653329700000|2022-05-23 18:15:00|6463.6|6461.8|6462.6|6460.8|6463.6|6461.8|6461.3|6459.5|254
1653330000000|2022-05-23 18:20:00|6462.5|6460.7|6462.8|6461|6463.3|6461.2|6461.5|6459.7|227
1653330300000|2022-05-23 18:25:00|6462.9|6461.1|6465.4|6463.6|6466.4|6464.6|6462.3|6460.5|338
1653330600000|2022-05-23 18:30:00|6465.5|6463.7|6466.8|6465|6467.8|6466|6465.2|6463.4|294
1653330900000|2022-05-23 18:35:00|6466.5|6464.7|6467.2|6465.4|6468.9|6467.1|6466.5|6464.7|284
1653331200000|2022-05-23 18:40:00|6466.7|6464.9|6470.5|6468.7|6470.5|6468.7|6466.6|6464.8|292
1653331500000|2022-05-23 18:45:00|6470.6|6468.8|6468.2|6466.4|6471.3|6469.5|6466.9|6465.1|344
1653331800000|2022-05-23 18:50:00|6468.1|6466.3|6465.9|6464.1|6468.6|6466.8|6464.7|6462.9|344
1653332100000|2022-05-23 18:55:00|6465.7|6463.9|6465.5|6461.9|6466.8|6464|6464.2|6461.8|279
1653332400000|2022-05-23 19:00:00|6464.7|6462.9|6464|6462.2|6469.3|6465.3|6463.3|6461.3|191
1653332700000|2022-05-23 19:05:00|6464.1|6462.3|6465.2|6463.4|6465.9|6464.1|6463.6|6461.8|221
1653333000000|2022-05-23 19:10:00|6465.5|6463.7|6461.8|6460|6465.6|6463.8|6460.6|6458.2|373
1653333300000|2022-05-23 19:15:00|6461.3|6459.5|6461.5|6459.7|6462.2|6459.8|6459.4|6457.3|295
1653333600000|2022-05-23 19:20:00|6461.4|6459.6|6460.5|6458.7|6462.4|6460.6|6459.6|6457.6|387
1653333900000|2022-05-23 19:25:00|6460.4|6458.6|6460.6|6458.8|6462.5|6460.5|6459.8|6457.7|310
1653334200000|2022-05-23 19:30:00|6460.7|6458.9|6464.6|6462.8|6465|6463.2|6460.6|6458.7|306
1653334500000|2022-05-23 19:35:00|6464.5|6462.7|6463.7|6460.7|6466|6464.2|6462.6|6459.9|330
1653334800000|2022-05-23 19:40:00|6463.8|6460.8|6463.2|6461.4|6464.6|6462.6|6462.1|6459.7|254
1653335100000|2022-05-23 19:45:00|6463.1|6461.3|6462.1|6460.3|6463.8|6461.5|6461.6|6459.1|206
1653335400000|2022-05-23 19:50:00|6462.2|6460.4|6462.3|6460.5|6463.9|6461.8|6461.8|6459.6|264
1653335700000|2022-05-23 19:55:00|6462.2|6460.4|6464.5|6462.7|6465.3|6462.9|6461.9|6460.1|368
1653336000000|2022-05-23 20:00:00|6464.6|6462.8|6466.8|6465|6466.9|6465.1|6464.5|6462.6|185
1653336300000|2022-05-23 20:05:00|6466.7|6464.9|6467.2|6465.4|6468.2|6465.7|6466.3|6463.9|276
1653336600000|2022-05-23 20:10:00|6467.1|6465.3|6466.1|6464.3|6468|6465.6|6465.2|6462.9|252
1653336900000|2022-05-23 20:15:00|6466.7|6463.7|6466.7|6464.9|6467.4|6465|6466|6463.7|129
1653337200000|2022-05-23 20:20:00|6466.3|6464.5|6464|6462.2|6466.8|6464.5|6463.9|6461.6|136
1653337500000|2022-05-23 20:25:00|6464.6|6461.6|6465|6463.2|6465.3|6463.3|6463.5|6461.4|168
1653337800000|2022-05-23 20:30:00|6465.1|6463.3|6465.1|6463.3|6465.8|6463.4|6464.8|6462.4|195
1653338100000|2022-05-23 20:35:00|6465|6463.2|6466.9|6465.1|6466.9|6465.1|6465|6463|130
1653338400000|2022-05-23 20:40:00|6466.8|6465|6468.4|6466.6|6468.4|6466.6|6466.8|6464.3|151
1653338700000|2022-05-23 20:45:00|6468.8|6467|6467.2|6464.2|6469.8|6467.4|6466.8|6464.1|144
1653339000000|2022-05-23 20:50:00|6467.3|6464.3|6467.9|6464.9|6468.2|6465.6|6467.1|6464.1|177
1653339300000|2022-05-23 20:55:00|6468|6465|6472.9|6468.9|6473.6|6469.6|6467.5|6465|199
1653339600000|2022-05-23 21:00:00|6473.5|6469.5|6472.5|6468.5|6475.8|6471.8|6465.5|6461.5|66
1653339900000|2022-05-23 21:05:00|6472.4|6468.4|6464.6|6460.6|6473.1|6469.1|6463|6459|106
1653340200000|2022-05-23 21:10:00|6464.5|6460.5|6466.6|6462.6|6468.6|6464.6|6463.9|6459.9|144
1653340500000|2022-05-23 21:15:00|6465.3|6461.3|6466.3|6462.3|6467.8|6463.8|6465.3|6461.3|103
1653340800000|2022-05-23 21:20:00|6465.7|6461.7|6470.7|6466.7|6470.9|6466.9|6465.6|6461.6|149
1653341100000|2022-05-23 21:25:00|6470.6|6466.6|6469.9|6465.9|6471.1|6467.1|6466.8|6462.8|154
1653341400000|2022-05-23 21:30:00|6469.8|6465.8|6470.1|6466.1|6470.5|6466.5|6469.4|6465.4|114
1653341700000|2022-05-23 21:35:00|6469.6|6465.6|6469|6465|6473.7|6469.7|6465.7|6461.7|191
1653342000000|2022-05-23 21:40:00|6468.7|6464.7|6470.2|6466.2|6472.8|6468.8|6468.1|6464.1|184
1653342300000|2022-05-23 21:45:00|6470.3|6466.3|6469.8|6465.8|6470.9|6466.9|6468.6|6464.6|141
1653342600000|2022-05-23 21:50:00|6469.7|6465.7|6470.8|6466.8|6474.4|6470.4|6468.5|6464.5|163
1653342900000|2022-05-23 21:55:00|6471.3|6467.3|6471.8|6467.8|6473.8|6469.8|6469.2|6465.2|177
1653343200000|2022-05-23 22:00:00|6474.5|6470.5|6465.7|6461.7|6474.7|6470.7|6462.7|6458.7|314
1653343500000|2022-05-23 22:05:00|6465.8|6461.8|6462.5|6458.5|6467.3|6463.3|6461.2|6457.2|314
1653343800000|2022-05-23 22:10:00|6462.4|6458.4|6461.5|6457.5|6462.5|6458.5|6459.1|6455.1|211
1653344100000|2022-05-23 22:15:00|6461.6|6457.6|6463.8|6459.8|6465.9|6461.9|6461.6|6457.6|256
1653344400000|2022-05-23 22:20:00|6464|6460|6462.3|6458.3|6464.8|6460.8|6460.9|6457.1|210
1653344700000|2022-05-23 22:25:00|6462.1|6458.1|6462|6458|6463.8|6459.8|6460.8|6457.1|289
1653345000000|2022-05-23 22:30:00|6462.1|6458.1|6460.7|6456.7|6463.2|6459.2|6459.8|6455.9|344
1653345300000|2022-05-23 22:35:00|6460.8|6456.8|6461.3|6457.3|6461.3|6457.3|6457.5|6453.9|274
1653345600000|2022-05-23 22:40:00|6461.2|6457.2|6466.1|6462.1|6472.4|6468.4|6459.6|6455.6|294
1653345900000|2022-05-23 22:45:00|6465|6461|6452.7|6448.7|6473|6469|6451.1|6447.6|463
1653346200000|2022-05-23 22:50:00|6452.5|6448.5|6454.8|6450.8|6456.5|6452.5|6451|6447.5|397
1653346500000|2022-05-23 22:55:00|6454.6|6450.6|6454.2|6450.2|6454.8|6450.8|6451.7|6447.7|389
1653346800000|2022-05-23 23:00:00|6453.8|6449.8|6455.1|6452.1|6456|6452.4|6453.6|6449.8|291
1653347100000|2022-05-23 23:05:00|6454.9|6451.9|6456.4|6453|6458.1|6454.1|6454.9|6451.8|377
1653347400000|2022-05-23 23:10:00|6456.5|6452.5|6452.3|6449.3|6457|6453.1|6452.2|6449.1|325
1653347700000|2022-05-23 23:15:00|6451.8|6448.8|6450.9|6447.9|6451.8|6448.8|6449|6446|216
1653348000000|2022-05-23 23:20:00|6451|6448|6450.1|6447.1|6451|6448|6449.6|6446.6|155
1653348300000|2022-05-23 23:25:00|6450.2|6447.2|6449.4|6446.4|6451.5|6448.5|6449.3|6446.3|184
1653348600000|2022-05-23 23:30:00|6449.3|6446.3|6447.2|6444.2|6450.5|6447.5|6446.5|6444.1|275
1653348900000|2022-05-23 23:35:00|6447.3|6444.3|6450.2|6447.2|6451.1|6448.1|6446.8|6444.3|257
1653349200000|2022-05-23 23:40:00|6450.3|6447.3|6452.7|6449.7|6453.4|6450.6|6450.3|6447.3|242
1653349500000|2022-05-23 23:45:00|6452.8|6449.8|6453.5|6450.5|6454.5|6451.9|6451.4|6448.7|286
1653349800000|2022-05-23 23:50:00|6453.4|6450.4|6450.1|6447.1|6453.9|6451.4|6448.6|6446.1|367
1653350100000|2022-05-23 23:55:00|6450|6447|6446.1|6444.3|6450.4|6448.2|6446|6444.2|323
1653350400000|2022-05-24 00:00:00|6445.9|6444.1|6443|6440|6447.3|6445.3|6439.1|6436.5|555
1653350700000|2022-05-24 00:05:00|6443.1|6440.1|6443.2|6440.2|6444.9|6442.2|6441|6438.5|465
1653351000000|2022-05-24 00:10:00|6442.6|6440.8|6443.1|6441.3|6443.6|6441.4|6440.2|6437.9|345
1653351300000|2022-05-24 00:15:00|6443.2|6441.4|6438|6436.2|6444.9|6443.1|6437.9|6435.7|326
1653351600000|2022-05-24 00:20:00|6437.9|6436.1|6437.2|6435.4|6438.7|6436.9|6436.3|6434.2|433
1653351900000|2022-05-24 00:25:00|6436.9|6435.1|6436.3|6434.5|6439.3|6437.1|6436.1|6433.8|237
1653352200000|2022-05-24 00:30:00|6436|6434.2|6439.2|6437.4|6440.8|6438.5|6436|6434|329
1653352500000|2022-05-24 00:35:00|6439.1|6437.3|6438.1|6436.3|6440.6|6438.2|6437.9|6435.6|286
1653352800000|2022-05-24 00:40:00|6438.2|6436.4|6439.7|6437.9|6440.2|6438.4|6437.3|6435.5|280
1653353100000|2022-05-24 00:45:00|6439.6|6437.8|6441|6439.2|6442|6440.2|6438.5|6436.7|296
1653353400000|2022-05-24 00:50:00|6440.7|6438.9|6438.5|6436.7|6442|6440.2|6438.2|6436.4|312
1653353700000|2022-05-24 00:55:00|6438.3|6436.5|6436|6434.2|6438.5|6436.7|6435.1|6433.3|289
1653354000000|2022-05-24 01:00:00|6436.1|6434.3|6435.7|6433.9|6437.6|6435.2|6433.6|6431.8|298
1653354300000|2022-05-24 01:05:00|6435.8|6434|6435.6|6433.8|6437.4|6435.2|6432.6|6430.8|335
1653354600000|2022-05-24 01:10:00|6435.4|6433.6|6436.2|6434.4|6437|6434.7|6434.4|6432.6|309
1653354900000|2022-05-24 01:15:00|6436|6434.2|6435.5|6433.7|6436.4|6434.6|6433.5|6431.7|382
1653355200000|2022-05-24 01:20:00|6435.4|6433.6|6441.3|6439.5|6441.3|6439.5|6435.4|6433.6|366
1653355500000|2022-05-24 01:25:00|6441.2|6439.4|6441.2|6439.4|6443.2|6441.1|6439.7|6437.9|281
1653355800000|2022-05-24 01:30:00|6441.5|6439.7|6433.5|6431.7|6441.5|6439.7|6433|6430.6|464
1653356100000|2022-05-24 01:35:00|6433.6|6431.8|6437|6435.2|6438.2|6436.2|6433.4|6431.2|445
1653356400000|2022-05-24 01:40:00|6437.1|6435.3|6436.8|6435|6440.4|6438.1|6436.7|6434.2|446
1653356700000|2022-05-24 01:45:00|6436.9|6435.1|6437.5|6435.7|6440.1|6437.2|6436.3|6433.9|451
1653357000000|2022-05-24 01:50:00|6437.6|6435.8|6438.5|6436.7|6439.3|6436.9|6435|6433.2|436
1653357300000|2022-05-24 01:55:00|6438.6|6436.8|6434.8|6431.8|6439.3|6436.8|6432.2|6430.4|341
1653357600000|2022-05-24 02:00:00|6435|6432|6434.8|6433|6435.3|6433.4|6432.2|6430.4|412
1653357900000|2022-05-24 02:05:00|6434.7|6432.9|6432.5|6430.7|6434.7|6432.9|6432.1|6430.1|362
1653358200000|2022-05-24 02:10:00|6432.6|6430.8|6432.2|6430.4|6434.3|6432.5|6432.1|6429.9|314
1653358500000|2022-05-24 02:15:00|6432.1|6430.3|6430|6428.2|6433.4|6431.2|6429.4|6427.5|326
1653358800000|2022-05-24 02:20:00|6430.5|6428.7|6431|6429.2|6431.9|6429.7|6428.9|6427.1|334
1653359100000|2022-05-24 02:25:00|6430.9|6429.1|6431.7|6429.9|6432|6430.2|6429.4|6427.6|283
1653359400000|2022-05-24 02:30:00|6431.8|6430|6433.6|6431.8|6434.2|6432.4|6431.7|6429.9|277
1653359700000|2022-05-24 02:35:00|6433.7|6431.9|6434.2|6432.4|6435.3|6433.5|6433.1|6431.2|356
1653360000000|2022-05-24 02:40:00|6434|6432.2|6435.2|6433.4|6435.6|6433.8|6433.7|6431.2|342
1653360300000|2022-05-24 02:45:00|6435.1|6433.3|6433.6|6431.8|6435.2|6433.4|6431.1|6429|335
1653360600000|2022-05-24 02:50:00|6433.5|6431.7|6435.3|6433.5|6436.3|6434.1|6433.3|6430.9|312
1653360900000|2022-05-24 02:55:00|6435.4|6433.6|6436.7|6434.9|6436.7|6434.9|6434.5|6432.7|280
1653361200000|2022-05-24 03:00:00|6436.6|6434.8|6436.9|6435.1|6438.5|6436.7|6436.3|6434.4|276
1653361500000|2022-05-24 03:05:00|6437|6435.2|6436.1|6434.3|6437.4|6435.3|6434.5|6432.2|316
1653361800000|2022-05-24 03:10:00|6436|6434.2|6437.2|6435.4|6437.9|6436.1|6435.5|6433.5|264
1653362100000|2022-05-24 03:15:00|6437.3|6435.5|6439.2|6437.4|6440.1|6438.1|6437.2|6435.4|334
1653362400000|2022-05-24 03:20:00|6439.1|6437.3|6437|6435.2|6439.2|6437.4|6436.8|6434.6|318
1653362700000|2022-05-24 03:25:00|6436.9|6435.1|6437|6435.2|6438|6435.6|6435.4|6433.6|274
1653363000000|2022-05-24 03:30:00|6437.1|6435.3|6437.1|6435.3|6439.6|6437.8|6436.7|6434.9|297
1653363300000|2022-05-24 03:35:00|6437.2|6435.4|6439.7|6437.9|6440.2|6438.3|6437.1|6435.1|250
1653363600000|2022-05-24 03:40:00|6439.6|6437.8|6439.9|6438.1|6441.4|6439.6|6439.3|6437.1|270
1653363900000|2022-05-24 03:45:00|6439.8|6438|6440.2|6438.4|6441|6439|6439.4|6437|272
1653364200000|2022-05-24 03:50:00|6440.1|6438.3|6439.3|6437.5|6440.8|6439|6439.1|6436.9|290
1653364500000|2022-05-24 03:55:00|6439.4|6437.6|6441|6439.2|6442|6440.2|6439.2|6437|333
1653364800000|2022-05-24 04:00:00|6440.9|6439.1|6441.3|6438.3|6442.2|6440.4|6439.1|6437.1|285
1653365100000|2022-05-24 04:05:00|6441.2|6438.2|6440.3|6438.5|6441.5|6439.3|6438.3|6436.5|288
1653365400000|2022-05-24 04:10:00|6440.4|6438.6|6438|6436.2|6440.4|6438.6|6436.6|6434.8|234
1653365700000|2022-05-24 04:15:00|6437.9|6436.1|6438.8|6437|6440.4|6438|6437.7|6435.7|278
1653366000000|2022-05-24 04:20:00|6438.7|6436.9|6438.1|6436.3|6439.4|6437.6|6437.1|6435.3|215
1653366300000|2022-05-24 04:25:00|6438.2|6436.4|6435.8|6434|6439.1|6437.3|6435.6|6433.8|241
1653366600000|2022-05-24 04:30:00|6435.7|6433.9|6437.5|6435.7|6438.9|6436.5|6435.7|6433.8|211
1653366900000|2022-05-24 04:35:00|6437.4|6435.6|6437.5|6435.7|6438|6435.9|6436.3|6434.1|295
1653367200000|2022-05-24 04:40:00|6437.4|6435.6|6437|6434|6439|6436.5|6435.4|6433.4|295
1653367500000|2022-05-24 04:45:00|6436.9|6433.9|6433.9|6430.9|6437.3|6435|6433.3|6430.9|293
1653367800000|2022-05-24 04:50:00|6433.2|6431.4|6433.2|6431.4|6434.8|6433|6432.5|6430.1|264
1653368100000|2022-05-24 04:55:00|6433|6431.2|6433.4|6430.4|6433.9|6431.9|6431.8|6429.6|252
1653368400000|2022-05-24 05:00:00|6432.8|6431|6433.2|6431.4|6433.8|6431.9|6431.8|6429.6|326
1653368700000|2022-05-24 05:05:00|6433.3|6431.5|6436.3|6434.5|6436.6|6434.8|6433.2|6430.7|292
1653369000000|2022-05-24 05:10:00|6436.1|6434.3|6432.7|6429.7|6437.4|6435|6432.7|6429.7|355
1653369300000|2022-05-24 05:15:00|6432.2|6429.2|6435.1|6433.3|6436.3|6433.8|6431.6|6429.2|350
1653369600000|2022-05-24 05:20:00|6435.2|6433.4|6434.5|6432.7|6436.6|6434.3|6433.8|6431.5|303
1653369900000|2022-05-24 05:25:00|6434.4|6432.6|6434.5|6432.7|6436.4|6434.6|6434.3|6432.1|277
1653370200000|2022-05-24 05:30:00|6435.3|6433.5|6444.7|6442.9|6445|6442.9|6434.2|6432|449
1653370500000|2022-05-24 05:35:00|6445|6443.2|6442.5|6439.5|6448.1|6445.7|6440.5|6438.1|463
1653370800000|2022-05-24 05:40:00|6442.6|6439.6|6440|6437|6442.8|6440.3|6439.6|6437|381
1653371100000|2022-05-24 05:45:00|6439.9|6436.9|6440.7|6438.9|6442.8|6441|6439.4|6436.8|440
1653371400000|2022-05-24 05:50:00|6441.3|6438.3|6442.2|6440.4|6442.9|6441.1|6439|6437.2|394
1653371700000|2022-05-24 05:55:00|6442|6440.2|6443.1|6441.3|6444.2|6441.7|6441.3|6439|372
1653372000000|2022-05-24 06:00:00|6442.9|6441.1|6443.8|6440.8|6445.6|6443.4|6442.7|6440.6|445
1653372300000|2022-05-24 06:05:00|6443.7|6440.7|6443.7|6441.9|6446.2|6444.4|6442.6|6440.7|347
1653372600000|2022-05-24 06:10:00|6443.8|6442|6441.4|6439.6|6443.8|6442|6441.2|6439.4|251
1653372900000|2022-05-24 06:15:00|6441.3|6439.5|6443.1|6441.3|6444.7|6442.9|6441.3|6439.5|372
1653373200000|2022-05-24 06:20:00|6443|6441.2|6439.3|6437.5|6443.8|6441.7|6439.3|6437.5|332
1653373500000|2022-05-24 06:25:00|6439.4|6437.6|6438.9|6435.9|6440|6438|6436.5|6434.7|344
1653373800000|2022-05-24 06:30:00|6438.8|6435.8|6439.3|6436.3|6441.3|6438.6|6438.7|6435.8|283
1653374100000|2022-05-24 06:35:00|6439.2|6436.2|6433.6|6430.6|6439.2|6436.5|6433.2|6430.6|309
1653374400000|2022-05-24 06:40:00|6433.4|6430.4|6436.8|6435|6438.1|6435.6|6432.3|6429.8|383
1653374700000|2022-05-24 06:45:00|6436.7|6434.9|6438.3|6436.5|6439.1|6436.9|6435.6|6433.3|451
1653375000000|2022-05-24 06:50:00|6438.2|6436.4|6443.7|6440.7|6444.4|6441.9|6438.2|6436.2|469
1653375300000|2022-05-24 06:55:00|6443.8|6440.8|6438.7|6435.7|6443.8|6440.8|6437.9|6435.4|462
1653375600000|2022-05-24 07:00:00|6438.5|6436.7|6445.8|6442.8|6449.9|6447.4|6438.5|6436.7|634
1653375900000|2022-05-24 07:05:00|6445.7|6442.7|6439.8|6438|6445.7|6443.3|6439|6436.9|596
1653376200000|2022-05-24 07:10:00|6439.9|6438.1|6444.7|6441.7|6445.7|6443.9|6438.2|6436.4|543
1653376500000|2022-05-24 07:15:00|6444.6|6441.6|6444.2|6441.2|6447.7|6445.7|6442.9|6441|569
1653376800000|2022-05-24 07:20:00|6443.6|6441.8|6447.1|6445.3|6450|6447.7|6443.4|6441.2|613
1653377100000|2022-05-24 07:25:00|6447.2|6445.4|6450.7|6447.7|6450.8|6447.9|6443.9|6441.9|530
1653377400000|2022-05-24 07:30:00|6450.2|6448.4|6447.2|6445.4|6452.1|6449.7|6447.2|6445.2|509
1653377700000|2022-05-24 07:35:00|6446.8|6445|6449.8|6448|6451.4|6449.1|6446.5|6444.7|552
1653378000000|2022-05-24 07:40:00|6449.9|6448.1|6448.2|6446.4|6450.8|6448.6|6446.2|6444.4|435
1653378300000|2022-05-24 07:45:00|6448.3|6446.5|6446.8|6445|6448.8|6447|6446.4|6444.4|464
1653378600000|2022-05-24 07:50:00|6446.7|6444.9|6450|6448.2|6450.1|6448.3|6445.5|6443.2|494
1653378900000|2022-05-24 07:55:00|6449.9|6448.1|6454.9|6453.1|6455.7|6453.8|6449.6|6447.8|459
1653379200000|2022-05-24 08:00:00|6455.1|6453.3|6455.5|6453.7|6458.1|6456|6453.8|6452|440
1653379500000|2022-05-24 08:05:00|6455.6|6453.8|6452.4|6450.6|6456.6|6454.3|6451.9|6450.1|457
1653379800000|2022-05-24 08:10:00|6452.1|6450.3|6455.1|6453.3|6456.8|6455|6452.1|6450.3|373
1653380100000|2022-05-24 08:15:00|6455|6453.2|6450|6447|6455.7|6453.9|6449.2|6446.9|455
1653380400000|2022-05-24 08:20:00|6449.9|6446.9|6452|6450.2|6452.6|6450.8|6448.7|6446.9|437
1653380700000|2022-05-24 08:25:00|6451.9|6450.1|6450.4|6448.6|6453.2|6451.4|6449.8|6448|364
1653381000000|2022-05-24 08:30:00|6450.3|6448.5|6446|6444.2|6450.3|6448.5|6442.6|6440.5|586
1653381300000|2022-05-24 08:35:00|6446.1|6444.3|6442.7|6440.9|6446.1|6444.3|6442|6440.1|478
1653381600000|2022-05-24 08:40:00|6442.8|6441|6437.6|6435.8|6443.7|6441.9|6437.5|6435.7|525
1653381900000|2022-05-24 08:45:00|6437.8|6436|6434.8|6433|6438.3|6436.5|6433.7|6431.6|527
1653382200000|2022-05-24 08:50:00|6434.6|6432.8|6426.6|6424.8|6434.7|6432.9|6425.4|6423.2|504
1653382500000|2022-05-24 08:55:00|6426.5|6424.7|6426.9|6423.9|6428.4|6426.5|6424.3|6421.7|404
1653382800000|2022-05-24 09:00:00|6426.8|6423.8|6427|6425.2|6428.9|6426.8|6425.7|6423.4|424
1653383100000|2022-05-24 09:05:00|6427.2|6425.4|6429.1|6427.3|6430|6427.8|6426.4|6424.6|353
1653383400000|2022-05-24 09:10:00|6429.3|6427.5|6434.1|6432.3|6434.2|6432.4|6428.8|6427|434
1653383700000|2022-05-24 09:15:00|6434.3|6432.5|6434.6|6432.8|6436|6434.2|6432|6429.9|399
1653384000000|2022-05-24 09:20:00|6434.8|6433|6436|6434.2|6437.5|6435.7|6434.8|6432.4|340
1653384300000|2022-05-24 09:25:00|6436.1|6434.3|6437.4|6435.6|6438.5|6436.4|6434.5|6432.7|381
1653384600000|2022-05-24 09:30:00|6437.5|6435.7|6436.3|6434.5|6437.7|6435.9|6434.8|6433|338
1653384900000|2022-05-24 09:35:00|6436.4|6434.6|6437.4|6435.6|6439|6436.9|6435.9|6434.1|388
1653385200000|2022-05-24 09:40:00|6437.3|6435.5|6432.8|6431|6438.8|6436.5|6432.7|6430.9|388
1653385500000|2022-05-24 09:45:00|6432.7|6430.9|6433.8|6432|6434.5|6432.7|6431|6429.2|401
1653385800000|2022-05-24 09:50:00|6433.7|6431.9|6427.8|6426|6433.7|6431.9|6426.6|6424.3|352
1653386100000|2022-05-24 09:55:00|6427.7|6425.9|6433.1|6431.3|6433.6|6431.8|6427.5|6425.7|400
1653386400000|2022-05-24 10:00:00|6433|6431.2|6432.8|6431|6434.6|6432.8|6431.2|6429.1|393
1653386700000|2022-05-24 10:05:00|6432.7|6430.9|6437.2|6435.4|6437.8|6436|6432|6429.9|398
1653387000000|2022-05-24 10:10:00|6437.1|6435.3|6437.3|6435.5|6438.3|6436.4|6435.8|6434|387
1653387300000|2022-05-24 10:15:00|6437.4|6435.6|6434.7|6432.9|6438.2|6436.4|6434|6432.2|280
1653387600000|2022-05-24 10:20:00|6434.8|6433|6437.5|6434.5|6437.6|6435.6|6433.7|6431.9|376
1653387900000|2022-05-24 10:25:00|6436.6|6434.8|6434.9|6433.1|6436.7|6434.9|6434.2|6432|360
1653388200000|2022-05-24 10:30:00|6434.5|6432.7|6435|6433.2|6438.1|6435.8|6434.4|6432.1|401
1653388500000|2022-05-24 10:35:00|6435.1|6433.3|6436.1|6434.3|6436.1|6434.3|6434.1|6432.3|311
1653388800000|2022-05-24 10:40:00|6435.9|6434.1|6436.5|6434.7|6439.7|6437.4|6435.8|6434|363
1653389100000|2022-05-24 10:45:00|6436.4|6434.6|6436.2|6434.4|6437.4|6435.6|6435.5|6433.7|313
1653389400000|2022-05-24 10:50:00|6436.5|6434.7|6436.4|6434.6|6436.9|6435.1|6434|6431.8|291
1653389700000|2022-05-24 10:55:00|6436.3|6434.5|6438.7|6436.9|6439.5|6437.4|6436.3|6434.3|328
1653390000000|2022-05-24 11:00:00|6439.1|6437.3|6441.7|6439.9|6444.1|6442|6439.1|6437.3|439
1653390300000|2022-05-24 11:05:00|6441.9|6440.1|6445.2|6443.4|6446.3|6444.1|6441.9|6439.9|328
1653390600000|2022-05-24 11:10:00|6445.1|6443.3|6444.4|6442.6|6446|6444.2|6444|6441.6|328
1653390900000|2022-05-24 11:15:00|6444.2|6442.4|6441.8|6440|6444.4|6442.6|6439.1|6436.8|398
1653391200000|2022-05-24 11:20:00|6441.9|6440.1|6441.1|6439.3|6442.5|6440.1|6439.4|6437.1|402
1653391500000|2022-05-24 11:25:00|6441.2|6439.4|6443.9|6442.1|6444.6|6442.8|6440.9|6438.5|355
1653391800000|2022-05-24 11:30:00|6443.8|6442|6444|6442.2|6445.8|6443.4|6442|6440|377
1653392100000|2022-05-24 11:35:00|6443.9|6442.1|6443|6441.2|6445.7|6443.3|6441.9|6439.4|501
1653392400000|2022-05-24 11:40:00|6443.1|6441.3|6442.8|6439.8|6444|6441.9|6440|6437.6|489
1653392700000|2022-05-24 11:45:00|6441.4|6439.6|6442|6439|6445.4|6443.1|6441|6438.3|448
1653393000000|2022-05-24 11:50:00|6442.1|6439.1|6438.1|6436.3|6442.6|6440.1|6437.6|6435.2|501
1653393300000|2022-05-24 11:55:00|6438|6436.2|6438.9|6437.1|6439.3|6437.4|6435.5|6433.1|434
1653393600000|2022-05-24 12:00:00|6438.8|6437|6440.5|6438.7|6441.3|6438.9|6437.2|6434.9|430
1653393900000|2022-05-24 12:05:00|6440.7|6438.9|6436.2|6434.4|6441.3|6438.9|6435.6|6433.6|418
1653394200000|2022-05-24 12:10:00|6436.3|6434.5|6437|6435.2|6438.1|6436.3|6435.6|6433.3|348
1653394500000|2022-05-24 12:15:00|6436.9|6435.1|6435.8|6434|6437.5|6435.7|6435.2|6432.8|419
1653394800000|2022-05-24 12:20:00|6436.5|6433.5|6435.3|6433.5|6436.5|6434.4|6434.9|6432.7|352
1653395100000|2022-05-24 12:25:00|6435.2|6433.4|6434|6432.2|6437.4|6435|6434|6432.2|376
1653395400000|2022-05-24 12:30:00|6433.6|6431.8|6432.2|6429.2|6435.6|6433.6|6431.2|6428.8|461
1653395700000|2022-05-24 12:35:00|6431.6|6429.8|6436.5|6434.7|6437.5|6435.3|6430.6|6428.1|436
1653396000000|2022-05-24 12:40:00|6436.6|6434.8|6436.5|6434.7|6437.2|6435.4|6433.5|6431.3|517
1653396300000|2022-05-24 12:45:00|6437|6434|6441.7|6439.9|6441.7|6439.9|6435.9|6433.5|490
1653396600000|2022-05-24 12:50:00|6441.8|6440|6444|6442.2|6447.4|6445|6441.3|6439.3|469
1653396900000|2022-05-24 12:55:00|6444.1|6442.3|6443|6440|6445.5|6443|6440.5|6438.6|440
1653397200000|2022-05-24 13:00:00|6443.1|6440.1|6441.7|6438.7|6445.3|6442.9|6439.1|6436.8|453
1653397500000|2022-05-24 13:05:00|6441.6|6438.6|6441.4|6439.6|6443.3|6440.9|6439.5|6437.1|439
1653397800000|2022-05-24 13:10:00|6441.3|6439.5|6443.1|6441.3|6445|6442.8|6439.4|6436.9|428
1653398100000|2022-05-24 13:15:00|6443|6441.2|6446.3|6443.3|6447.1|6444.5|6441.9|6439.6|423
1653398400000|2022-05-24 13:20:00|6445.3|6443.5|6445.5|6443.7|6448.3|6445.8|6444.3|6441.8|315
1653398700000|2022-05-24 13:25:00|6445.8|6442.8|6443.3|6440.3|6445.8|6442.9|6440.4|6437.9|417
1653399000000|2022-05-24 13:30:00|6443.2|6440.2|6444.1|6442.3|6447.3|6444.7|6441.5|6438.8|705
1653399300000|2022-05-24 13:35:00|6444.6|6441.6|6440|6438.2|6446.9|6445.1|6437.9|6436|637
1653399600000|2022-05-24 13:40:00|6439.8|6438|6444.8|6440.8|6445.7|6442.6|6439.6|6437.3|664
1653399900000|2022-05-24 13:45:00|6444.7|6440.7|6454.3|6451.3|6456.1|6453.5|6443.8|6440.3|763
1653400200000|2022-05-24 13:50:00|6454.2|6451.2|6451.7|6449.9|6455.9|6453.6|6448.9|6446.5|752
1653400500000|2022-05-24 13:55:00|6451.8|6450|6450.2|6447.2|6452.8|6450.4|6448.8|6446.4|620
1653400800000|2022-05-24 14:00:00|6450.5|6447.5|6457.7|6455.9|6460.2|6458.3|6447.9|6445.5|745
1653401100000|2022-05-24 14:05:00|6458.2|6455.2|6443.2|6441.4|6460.3|6457.5|6442.9|6441.1|723
1653401400000|2022-05-24 14:10:00|6443.3|6441.5|6439.4|6436.4|6445.2|6442.9|6437.6|6435|779
1653401700000|2022-05-24 14:15:00|6439.2|6436.2|6431.7|6428.7|6439.3|6436.3|6429.8|6426.8|616
1653402000000|2022-05-24 14:20:00|6431.6|6428.6|6436|6433|6439.3|6436.8|6431.4|6428.6|713
1653402300000|2022-05-24 14:25:00|6436.2|6433.2|6439.4|6436.4|6439.9|6437.5|6430.8|6427.8|740
1653402600000|2022-05-24 14:30:00|6439.5|6436.5|6442|6440.2|6444.5|6442.1|6438.4|6435.4|743
1653402900000|2022-05-24 14:35:00|6441.9|6440.1|6444.8|6443|6448.2|6445.9|6440.5|6438.3|737
1653403200000|2022-05-24 14:40:00|6445.2|6442.2|6444.3|6441.3|6445.8|6443.6|6441.1|6439.3|687
1653403500000|2022-05-24 14:45:00|6444.2|6441.2|6438|6435|6448|6445.7|6436.5|6434|672
1653403800000|2022-05-24 14:50:00|6437.2|6435.4|6437.2|6434.2|6441.9|6439.5|6435|6432.5|738
1653404100000|2022-05-24 14:55:00|6437.3|6434.3|6434.8|6433|6438.1|6435.7|6433.3|6430.9|610
1653404400000|2022-05-24 15:00:00|6434.7|6432.9|6435.2|6433.4|6440.4|6437.7|6433.6|6431.2|619
1653404700000|2022-05-24 15:05:00|6435.8|6432.8|6435.9|6432.9|6437|6434.5|6432.9|6429.9|649
1653405000000|2022-05-24 15:10:00|6436.1|6433.1|6432.2|6430.4|6436.4|6433.4|6429.9|6426.9|593
1653405300000|2022-05-24 15:15:00|6432.8|6429.8|6432.7|6430.9|6437.1|6434.5|6431.1|6429.3|666
1653405600000|2022-05-24 15:20:00|6432.9|6431.1|6432.4|6429.4|6434.5|6431.5|6427.9|6425.6|667
1653405900000|2022-05-24 15:25:00|6432.3|6429.3|6434.2|6431.2|6436.3|6433.9|6432.1|6429.3|617
1653406200000|2022-05-24 15:30:00|6434.3|6431.3|6434.6|6432.8|6437.2|6434.2|6431.8|6429.6|638
1653406500000|2022-05-24 15:35:00|6434.5|6432.7|6433.8|6430.8|6434.9|6432.9|6430.8|6428.8|525
1653406800000|2022-05-24 15:40:00|6433|6431.2|6437.7|6434.7|6438.2|6436.3|6432.6|6430.3|534
1653407100000|2022-05-24 15:45:00|6437.6|6434.6|6443.3|6440.3|6443.8|6441.4|6436.8|6434.4|637
1653407400000|2022-05-24 15:50:00|6443.4|6440.4|6440.8|6437.8|6444|6441.2|6439.5|6437.2|559
1653407700000|2022-05-24 15:55:00|6440.9|6437.9|6442.2|6440.4|6444.7|6442.9|6439.1|6436.5|521
1653408000000|2022-05-24 16:00:00|6442.1|6440.3|6448.2|6446.4|6448.2|6446.4|6440.3|6438.2|560
1653408300000|2022-05-24 16:05:00|6448.3|6446.5|6453|6451.2|6454.4|6452.1|6447.1|6444.9|538
1653408600000|2022-05-24 16:10:00|6453.4|6450.4|6457.4|6454.4|6458.9|6456.6|6452.4|6449.8|499
1653408900000|2022-05-24 16:15:00|6457.1|6455.3|6457.6|6454.6|6460.7|6458.1|6454.8|6452|569
1653409200000|2022-05-24 16:20:00|6457.5|6454.5|6455|6452|6457.9|6454.9|6454|6451|527
1653409500000|2022-05-24 16:25:00|6454.9|6451.9|6449.6|6447.8|6457.7|6455.2|6449.6|6447.2|683
1653409800000|2022-05-24 16:30:00|6449.7|6447.9|6448.3|6445.3|6451.1|6448.6|6445.6|6443.2|709
1653410100000|2022-05-24 16:35:00|6448.4|6445.4|6447.7|6445.9|6448.9|6446.5|6444.8|6442.7|566
1653410400000|2022-05-24 16:40:00|6447.8|6446|6445.7|6442.7|6449|6446.7|6444.2|6442|498
1653410700000|2022-05-24 16:45:00|6445.8|6442.8|6446.8|6445|6448.1|6445.8|6444.3|6442|479
1653411000000|2022-05-24 16:50:00|6446.9|6445.1|6446.9|6445.1|6449.2|6447.4|6445.9|6443.8|483
1653411300000|2022-05-24 16:55:00|6447.2|6445.4|6448.4|6446.6|6450.3|6448.4|6446.7|6444.9|558
1653411600000|2022-05-24 17:00:00|6449|6446|6441.3|6439.5|6449|6446.5|6441|6438.8|522
1653411900000|2022-05-24 17:05:00|6441.1|6439.3|6444.9|6443.1|6446.9|6444.6|6441.1|6439.3|536
1653412200000|2022-05-24 17:10:00|6445.1|6443.3|6447.8|6446|6448.4|6446.1|6443.4|6440.9|476
1653412500000|2022-05-24 17:15:00|6447.7|6445.9|6449.2|6447.4|6451.1|6449|6446.7|6444.4|506
1653412800000|2022-05-24 17:20:00|6449.3|6447.5|6445.8|6444|6450.5|6448.3|6445.1|6443.3|463
1653413100000|2022-05-24 17:25:00|6445.9|6444.1|6447.6|6445.8|6448.5|6446.7|6444.3|6442.4|435
1653413400000|2022-05-24 17:30:00|6447.5|6445.7|6446.1|6444.3|6447.5|6445.7|6444.3|6442.3|449
1653413700000|2022-05-24 17:35:00|6445.9|6444.1|6450.9|6449.1|6451|6449.2|6445.4|6443.3|439
1653414000000|2022-05-24 17:40:00|6451|6449.2|6454|6452.2|6456.5|6454.1|6450.9|6449.1|547
1653414300000|2022-05-24 17:45:00|6453.9|6452.1|6453|6451.2|6456.4|6453.9|6451.7|6449.3|545
1653414600000|2022-05-24 17:50:00|6452.8|6451|6453.9|6452.1|6456.1|6454.2|6451.8|6449.8|473
1653414900000|2022-05-24 17:55:00|6454|6452.2|6453.4|6451.6|6456.3|6454.3|6452.9|6450.6|465
1653415200000|2022-05-24 18:00:00|6453.6|6451.8|6449.8|6448|6454.3|6452.1|6449.8|6447.9|459
1653415500000|2022-05-24 18:05:00|6449.9|6448.1|6454.6|6452.8|6456.3|6454|6449.6|6447.4|525
1653415800000|2022-05-24 18:10:00|6454.4|6452.6|6455.3|6453.5|6460.8|6458.3|6454|6451.8|622
1653416100000|2022-05-24 18:15:00|6455.2|6453.4|6450.6|6447.6|6456.3|6454.3|6449.1|6446.8|503
1653416400000|2022-05-24 18:20:00|6450.4|6447.4|6453.8|6452|6455|6452.5|6447.8|6445.4|685
1653416700000|2022-05-24 18:25:00|6453.7|6451.9|6450.6|6448.8|6455.2|6453.4|6450.6|6448.3|526
1653417000000|2022-05-24 18:30:00|6450.5|6448.7|6450.4|6448.6|6451.3|6449.5|6447.6|6445.8|416
1653417300000|2022-05-24 18:35:00|6450.5|6448.7|6453|6450|6453.9|6451.6|6450.5|6448.7|490
1653417600000|2022-05-24 18:40:00|6452.9|6449.9|6447.4|6445.6|6453.5|6451.3|6447.1|6445.3|475
1653417900000|2022-05-24 18:45:00|6447.2|6445.4|6444.9|6443.1|6448.8|6446.7|6444.4|6442.4|432
1653418200000|2022-05-24 18:50:00|6444.8|6443|6444.5|6442.7|6445.5|6443.5|6442.7|6440.4|554
1653418500000|2022-05-24 18:55:00|6444.4|6442.6|6447.2|6444.2|6447.3|6444.8|6442.6|6440.3|488
1653418800000|2022-05-24 19:00:00|6447.5|6443.5|6449.7|6447.9|6450.2|6448.4|6444.5|6440.6|404
1653419100000|2022-05-24 19:05:00|6449.6|6447.8|6452.3|6450.5|6452.7|6450.9|6449.1|6447.3|331
1653419400000|2022-05-24 19:10:00|6452.2|6450.4|6453.2|6451.4|6454.3|6452.4|6451.7|6449.9|444
1653419700000|2022-05-24 19:15:00|6453.1|6451.3|6452.2|6450.4|6454.8|6453|6451.5|6449.7|462
1653420000000|2022-05-24 19:20:00|6452.1|6450.3|6454.7|6452.9|6455.4|6453.6|6448.9|6446.5|492
1653420300000|2022-05-24 19:25:00|6454.5|6452.7|6454.8|6453|6456.5|6454.7|6453.4|6451.6|507
1653420600000|2022-05-24 19:30:00|6455|6453.2|6456.9|6455.1|6457.7|6455.7|6454|6452.2|416
1653420900000|2022-05-24 19:35:00|6457|6455.2|6463.9|6462.1|6465.2|6463|6457|6455.2|547
1653421200000|2022-05-24 19:40:00|6464.1|6462.3|6463.2|6461.4|6465|6462.7|6463.1|6460.8|400
1653421500000|2022-05-24 19:45:00|6463.1|6461.3|6464.7|6462.9|6468|6465.5|6462.9|6460.8|501
1653421800000|2022-05-24 19:50:00|6464.4|6462.6|6464.1|6462.3|6466|6463.6|6463.7|6461.4|469
1653422100000|2022-05-24 19:55:00|6464.3|6462.5|6462.8|6459.8|6464.3|6462.5|6461.2|6458.9|513
1653422400000|2022-05-24 20:00:00|6462.9|6459.9|6462.9|6459.9|6464.6|6462.1|6461.8|6459.5|374
1653422700000|2022-05-24 20:05:00|6462.8|6459.8|6462.9|6461.1|6463.5|6461.2|6460.8|6458.3|288
1653423000000|2022-05-24 20:10:00|6463|6461.2|6462.1|6460.3|6464.2|6461.7|6461.6|6459.3|266
1653423300000|2022-05-24 20:15:00|6462.7|6459.7|6462.5|6459.5|6462.7|6460.3|6461.1|6458.7|209
1653423600000|2022-05-24 20:20:00|6461.8|6458.8|6460.8|6457.8|6461.8|6459.3|6459.5|6457.1|223
1653423900000|2022-05-24 20:25:00|6460.7|6457.7|6462.2|6459.2|6462.4|6459.9|6460.1|6457.7|183
1653424200000|2022-05-24 20:30:00|6462.3|6459.3|6461.3|6458.3|6462.9|6460.3|6460.2|6457.8|325
1653424500000|2022-05-24 20:35:00|6461.4|6458.4|6461.6|6459.8|6462.3|6460|6460.8|6458.3|159
1653424800000|2022-05-24 20:40:00|6461.5|6459.7|6462|6460.2|6462.7|6460.3|6461.4|6459|227
1653425100000|2022-05-24 20:45:00|6462.5|6459.5|6462.9|6459.9|6463|6460.4|6461.3|6458.8|124
1653425400000|2022-05-24 20:50:00|6463|6460|6462|6459|6463|6460|6461|6458|121
1653425700000|2022-05-24 20:55:00|6461.9|6458.9|6471.2|6467.2|6471.2|6467.2|6455.4|6451.4|285
1653426000000|2022-05-24 21:00:00|6459.9|6455.9|6464.9|6460.9|6465.4|6461.4|6456.9|6452.9|80
1653426300000|2022-05-24 21:05:00|6464.5|6460.5|6463.4|6459.4|6470.1|6466.1|6461.7|6457.7|170
1653426600000|2022-05-24 21:10:00|6463.2|6459.2|6462.4|6458.4|6464.8|6460.8|6462.1|6458.1|147
1653426900000|2022-05-24 21:15:00|6462.3|6458.3|6461.2|6457.2|6464|6460|6461|6457|96
1653427200000|2022-05-24 21:20:00|6461.1|6457.1|6461.8|6457.8|6463.2|6459.2|6460.6|6456.6|114
1653427500000|2022-05-24 21:25:00|6461.9|6457.9|6461.8|6457.8|6462.6|6458.6|6461.5|6457.5|84
1653427800000|2022-05-24 21:30:00|6461.9|6457.9|6461.8|6457.8|6462.4|6458.4|6461.5|6457.5|60
1653428100000|2022-05-24 21:35:00|6461.9|6457.9|6461.5|6457.5|6462.6|6458.6|6461.2|6457.2|92
1653428400000|2022-05-24 21:40:00|6461.2|6457.2|6461.3|6457.3|6462.1|6458.1|6460.7|6456.7|109
1653428700000|2022-05-24 21:45:00|6461.1|6457.1|6461|6457|6462.8|6458.8|6460.9|6456.9|85
1653429000000|2022-05-24 21:50:00|6461.1|6457.1|6461.2|6457.2|6462.3|6458.3|6460.9|6456.9|94
1653429300000|2022-05-24 21:55:00|6461.4|6457.4|6462.3|6458.3|6462.3|6458.3|6460.7|6456.7|84
1653429600000|2022-05-24 22:00:00|6460.7|6456.7|6462.3|6458.3|6462.4|6458.4|6460.5|6456.5|173
1653429900000|2022-05-24 22:05:00|6461.6|6457.6|6460.4|6457.1|6462.5|6458.5|6460.4|6456.7|170
1653430200000|2022-05-24 22:10:00|6460.9|6457|6461.9|6458.7|6462.1|6458.8|6459.6|6456.5|222
1653430500000|2022-05-24 22:15:00|6461.7|6458.8|6464.9|6461.9|6466.5|6463.2|6461.7|6458.7|358
1653430800000|2022-05-24 22:20:00|6465|6462|6465|6462|6465.6|6462.6|6463.8|6461.1|194
1653431100000|2022-05-24 22:25:00|6465.1|6462.1|6465.7|6462.7|6467.2|6464.2|6464.9|6461.8|243
1653431400000|2022-05-24 22:30:00|6465.8|6462.8|6465.7|6462.7|6466.4|6463.4|6464.3|6461.3|261
1653431700000|2022-05-24 22:35:00|6465.6|6462.6|6464.3|6461.3|6466.3|6463.3|6464.1|6461.1|239
1653432000000|2022-05-24 22:40:00|6464.2|6461.2|6464.9|6461.9|6466.4|6463.6|6464.2|6461.2|312
1653432300000|2022-05-24 22:45:00|6465|6462|6463.2|6460.2|6465.1|6462.1|6463.1|6460.1|231
1653432600000|2022-05-24 22:50:00|6463.4|6460.4|6461.4|6458.4|6463.4|6460.6|6461.1|6458.1|270
1653432900000|2022-05-24 22:55:00|6461.3|6458.3|6461.2|6458.2|6462.8|6459.8|6460.7|6457.7|198
1653433200000|2022-05-24 23:00:00|6461.4|6458.4|6462.2|6459.2|6462.9|6459.9|6461.1|6458.1|256
1653433500000|2022-05-24 23:05:00|6462.1|6459.1|6461.8|6458.8|6463.3|6460.3|6461.4|6458.4|354
1653433800000|2022-05-24 23:10:00|6461.7|6458.7|6461.4|6458.4|6462.8|6460.6|6460.4|6457.8|251
1653434100000|2022-05-24 23:15:00|6460.9|6459.1|6461.7|6458.7|6462.4|6459.5|6460|6457.1|297
1653434400000|2022-05-24 23:20:00|6461.6|6458.6|6460.3|6457.3|6462.3|6459.9|6459.9|6457.1|286
1653434700000|2022-05-24 23:25:00|6460.6|6457.6|6456.6|6453.6|6461|6458.7|6456.1|6453.3|326
1653435000000|2022-05-24 23:30:00|6456.3|6453.3|6456.8|6453.8|6457.9|6454.9|6454.8|6452.1|329
1653435300000|2022-05-24 23:35:00|6456.9|6453.9|6454.4|6451.4|6457.3|6454.3|6453.4|6450.9|279
1653435600000|2022-05-24 23:40:00|6454.3|6451.3|6452.5|6449.5|6454.5|6451.5|6451.8|6448.9|291
1653435900000|2022-05-24 23:45:00|6452.6|6449.6|6452.2|6449.2|6453.4|6451.2|6451|6448.6|276
1653436200000|2022-05-24 23:50:00|6451.6|6449.8|6451.7|6448.7|6453.5|6451.1|6451.2|6448.7|370
1653436500000|2022-05-24 23:55:00|6451.8|6448.8|6448.3|6445.3|6452.1|6449.8|6447.1|6444.7|402
1653436800000|2022-05-25 00:00:00|6448.2|6445.2|6446.6|6443.6|6450.5|6448.2|6445.2|6442.9|536
1653437100000|2022-05-25 00:05:00|6445.8|6444|6446|6444.2|6448|6445.5|6445.1|6442.8|407
1653437400000|2022-05-25 00:10:00|6445.9|6444.1|6443.7|6440.7|6446.3|6444.2|6441.9|6439.2|421
1653437700000|2022-05-25 00:15:00|6443.6|6440.6|6445|6442|6446.4|6443.4|6442.6|6439.6|343
1653438000000|2022-05-25 00:20:00|6445.2|6442.2|6445.9|6442.9|6447|6444.4|6444.9|6441.9|280
1653438300000|2022-05-25 00:25:00|6445.7|6442.7|6444.1|6442.3|6445.9|6443.1|6440.7|6438|424
1653438600000|2022-05-25 00:30:00|6444.7|6441.7|6444.4|6442.6|6446|6443.6|6443.2|6440.8|461
1653438900000|2022-05-25 00:35:00|6445|6442|6444.9|6443.1|6445.5|6443.3|6442.4|6440.2|324
1653439200000|2022-05-25 00:40:00|6445|6443.2|6447.1|6445.3|6447.3|6445.5|6444|6441.9|332
1653439500000|2022-05-25 00:45:00|6447.2|6445.4|6447.6|6444.6|6450.3|6447.9|6446|6443.7|458
1653439800000|2022-05-25 00:50:00|6447.7|6444.7|6446.1|6443.1|6448.4|6446|6444.6|6441.8|483
1653440100000|2022-05-25 00:55:00|6446|6443|6444.7|6441.7|6448|6445.6|6444|6441.6|475
1653440400000|2022-05-25 01:00:00|6444.8|6441.8|6447.9|6444.9|6448.3|6446.2|6443.2|6440.8|430
1653440700000|2022-05-25 01:05:00|6447.8|6444.8|6442.8|6439.8|6448|6445.6|6439.8|6437.1|474
1653441000000|2022-05-25 01:10:00|6442.7|6439.7|6443|6440|6444|6441.8|6441.9|6439.6|419
1653441300000|2022-05-25 01:15:00|6442.4|6440.6|6445.1|6443.3|6446.4|6444|6441.6|6439|555
1653441600000|2022-05-25 01:20:00|6445|6443.2|6435.3|6432.3|6445.6|6443.3|6434.8|6432.3|485
1653441900000|2022-05-25 01:25:00|6434.5|6432.7|6435.1|6432.1|6436.1|6434.1|6433.1|6430.8|504
1653442200000|2022-05-25 01:30:00|6434.9|6431.9|6434.1|6432.3|6436|6434.2|6431.2|6428.9|483
1653442500000|2022-05-25 01:35:00|6434.3|6432.5|6435|6433.2|6436|6434.2|6433.2|6430.9|458
1653442800000|2022-05-25 01:40:00|6435.1|6433.3|6435.4|6432.4|6436.3|6434.1|6432.7|6430.3|480
1653443100000|2022-05-25 01:45:00|6435.7|6432.7|6439.9|6436.9|6440.1|6437.5|6434.2|6431.9|440
1653443400000|2022-05-25 01:50:00|6439.8|6436.8|6438.3|6435.3|6439.9|6436.9|6436.8|6434.4|421
1653443700000|2022-05-25 01:55:00|6438.4|6435.4|6428.2|6425|6441.7|6438.7|6421.2|6418.2|666
1653444000000|2022-05-25 02:00:00|6429.1|6425.1|6487.2|6484.2|6491.9|6488.9|6427.7|6424.7|1018
1653444300000|2022-05-25 02:05:00|6487.3|6484.3|6494.3|6491.3|6501.5|6498.6|6487.3|6484.3|832
1653444600000|2022-05-25 02:10:00|6494.2|6491.2|6493.9|6490.9|6501.2|6498.7|6492.8|6489.8|692
1653444900000|2022-05-25 02:15:00|6493.8|6490.8|6488.5|6485.5|6494.1|6491.1|6485.5|6482.9|593
1653445200000|2022-05-25 02:20:00|6488.6|6485.6|6482.3|6479.3|6489.5|6486.5|6482.2|6479.2|484
1653445500000|2022-05-25 02:25:00|6482.4|6479.4|6480.5|6478.7|6485|6482.3|6479.1|6476.1|471
1653445800000|2022-05-25 02:30:00|6480.4|6478.6|6480.7|6478.9|6481.8|6479.2|6475.7|6473.5|648
1653446100000|2022-05-25 02:35:00|6480.6|6478.8|6477|6474|6481.7|6479.2|6474.2|6471.2|517
1653446400000|2022-05-25 02:40:00|6477.1|6474.1|6477.9|6474.9|6478.1|6475.3|6474.5|6472.1|397
1653446700000|2022-05-25 02:45:00|6478|6475|6481.7|6479.9|6488.2|6485.9|6476|6473|575
1653447000000|2022-05-25 02:50:00|6482.6|6479.6|6485.7|6482.7|6485.7|6483.4|6481.2|6478.8|481
1653447300000|2022-05-25 02:55:00|6485.4|6482.4|6496.1|6493.1|6499.5|6496.5|6485.3|6482.3|573
1653447600000|2022-05-25 03:00:00|6495.7|6492.7|6497.7|6494.7|6498.1|6495.7|6492.9|6489.9|533
1653447900000|2022-05-25 03:05:00|6497.8|6494.8|6489.7|6486.7|6498.8|6495.8|6488.5|6485.6|486
1653448200000|2022-05-25 03:10:00|6489.3|6486.3|6495.9|6492.9|6496.2|6493.7|6488.7|6486.2|500
1653448500000|2022-05-25 03:15:00|6495.8|6492.8|6496.7|6493.7|6501.1|6498.7|6495.6|6492.8|470
1653448800000|2022-05-25 03:20:00|6496.6|6493.6|6500.9|6497.9|6501|6498.5|6491.4|6489.1|464
1653449100000|2022-05-25 03:25:00|6501|6498|6498.1|6495.1|6502.4|6499.7|6495.6|6492.6|472
1653449400000|2022-05-25 03:30:00|6498|6495|6506.1|6503.1|6506.1|6503.3|6497.3|6494.9|463
1653449700000|2022-05-25 03:35:00|6506|6503|6507.7|6505.9|6510.4|6507.4|6502.8|6500.4|571
1653450000000|2022-05-25 03:40:00|6507.5|6505.7|6509.1|6506.1|6510.2|6507.8|6505.2|6503.3|475
1653450300000|2022-05-25 03:45:00|6509|6506|6510|6507|6512.4|6509.7|6506.2|6503.9|368
1653450600000|2022-05-25 03:50:00|6510.1|6507.1|6506.7|6504.9|6510.5|6508|6506.1|6504|320
1653450900000|2022-05-25 03:55:00|6506.6|6504.8|6507.3|6504.3|6508.6|6506.3|6505.2|6502.7|317
1653451200000|2022-05-25 04:00:00|6507.2|6504.2|6505.4|6503.6|6507.4|6505.4|6504.8|6502.5|395
1653451500000|2022-05-25 04:05:00|6505.1|6503.3|6505.6|6503.8|6506.8|6504.4|6502.3|6500.3|435
1653451800000|2022-05-25 04:10:00|6505.7|6503.9|6506.5|6504.7|6507.5|6504.9|6503.9|6501.8|403
1653452100000|2022-05-25 04:15:00|6506.6|6504.8|6510.9|6507.9|6511.2|6508.9|6505.8|6503.3|392
1653452400000|2022-05-25 04:20:00|6510.5|6508.7|6510.6|6507.6|6515.7|6513|6509.5|6506.5|420
1653452700000|2022-05-25 04:25:00|6510|6508.2|6506.2|6503.2|6510.4|6508.3|6505.5|6502.9|341
1653453000000|2022-05-25 04:30:00|6506.3|6503.3|6505.7|6503.9|6506.8|6504.4|6504.4|6501.9|249
1653453300000|2022-05-25 04:35:00|6506.2|6503.2|6506.5|6504.7|6507.2|6504.8|6504.1|6501.7|352
1653453600000|2022-05-25 04:40:00|6507|6504|6508.1|6505.1|6509.1|6506.6|6504.3|6501.9|308
1653453900000|2022-05-25 04:45:00|6508.2|6505.2|6509.1|6506.1|6509.5|6507.1|6506.6|6504|396
1653454200000|2022-05-25 04:50:00|6508.5|6506.7|6512.2|6509.2|6512.8|6510.6|6508.4|6506|426
1653454500000|2022-05-25 04:55:00|6511.6|6509.8|6508|6506.2|6513.1|6510.7|6508|6506|457
1653454800000|2022-05-25 05:00:00|6507.8|6506|6505.9|6504.1|6508.8|6507|6505.5|6503.2|385
1653455100000|2022-05-25 05:05:00|6505.8|6504|6507.3|6505.5|6508|6506.2|6504.5|6502.3|350
1653455400000|2022-05-25 05:10:00|6507.1|6505.3|6504.3|6502.5|6507.2|6505.4|6504|6501.7|372
1653455700000|2022-05-25 05:15:00|6503.6|6501.8|6508.8|6505.8|6509.9|6507.3|6500.8|6498.4|471
1653456000000|2022-05-25 05:20:00|6507.9|6506.1|6508.8|6505.8|6511.1|6508.4|6507.9|6505.1|360
1653456300000|2022-05-25 05:25:00|6507.8|6506|6505.2|6503.4|6508.3|6506|6505.2|6502.9|349
1653456600000|2022-05-25 05:30:00|6504.7|6502.9|6507.4|6505.6|6507.7|6505.7|6502.6|6500.3|359
1653456900000|2022-05-25 05:35:00|6507.5|6505.7|6505|6502|6507.7|6505.7|6503.4|6501|383
1653457200000|2022-05-25 05:40:00|6504.9|6501.9|6499.6|6496.6|6505|6502.4|6497.2|6494.6|450
1653457500000|2022-05-25 05:45:00|6499.5|6496.5|6501.8|6500|6504|6501.6|6497.7|6495.3|450
1653457800000|2022-05-25 05:50:00|6501.7|6499.9|6498.3|6496.5|6502.9|6500.9|6498.2|6495.9|361
1653458100000|2022-05-25 05:55:00|6498.2|6496.4|6503|6500|6503.3|6500.4|6497|6494.6|432
1653458400000|2022-05-25 06:00:00|6502.9|6499.9|6503.2|6501.4|6505.3|6503|6501.1|6498.7|507
1653458700000|2022-05-25 06:05:00|6503.9|6500.9|6501.3|6498.3|6503.9|6501.4|6496.3|6493.7|618
1653459000000|2022-05-25 06:10:00|6501.4|6498.4|6498.5|6495.5|6501.9|6498.9|6496.7|6494.1|440
1653459300000|2022-05-25 06:15:00|6498.4|6495.4|6501.7|6498.7|6503.3|6500.9|6497.3|6494.7|514
1653459600000|2022-05-25 06:20:00|6501.4|6498.4|6499|6497.2|6502.8|6500|6498.2|6495.9|451
1653459900000|2022-05-25 06:25:00|6499.3|6497.5|6497.3|6494.3|6500|6497.6|6493.6|6491.1|534
1653460200000|2022-05-25 06:30:00|6496.9|6495.1|6496.6|6494.8|6497.5|6495.2|6493.4|6491.1|491
1653460500000|2022-05-25 06:35:00|6496.5|6494.7|6504.3|6501.3|6505.8|6503.3|6495.6|6493.4|542
1653460800000|2022-05-25 06:40:00|6504.2|6501.2|6504.4|6501.4|6506.1|6503.1|6501.2|6498.2|488
1653461100000|2022-05-25 06:45:00|6504.6|6501.6|6509.7|6506.7|6509.7|6507.2|6503.8|6501|486
1653461400000|2022-05-25 06:50:00|6509.6|6506.6|6514.4|6511.4|6515.8|6512.8|6508.8|6506.4|496
1653461700000|2022-05-25 06:55:00|6514.3|6511.3|6515.7|6512.7|6515.7|6513.2|6512.5|6510.2|507
1653462000000|2022-05-25 07:00:00|6515.6|6512.6|6505.6|6502.6|6515.9|6512.9|6501.2|6498.3|609
1653462300000|2022-05-25 07:05:00|6505.7|6502.7|6505.2|6502.2|6506.1|6503.1|6502.2|6499.8|618
1653462600000|2022-05-25 07:10:00|6503.8|6500.8|6509.3|6507.5|6509.8|6507.6|6502.4|6499.9|562
1653462900000|2022-05-25 07:15:00|6509.2|6507.4|6505.2|6503.4|6509.9|6507.5|6504.5|6502.4|541
1653463200000|2022-05-25 07:20:00|6505.1|6503.3|6506.1|6504.3|6506.7|6504.4|6501.9|6499.8|609
1653463500000|2022-05-25 07:25:00|6506|6504.2|6505.7|6502.7|6507.6|6505.7|6504.5|6502.2|532
1653463800000|2022-05-25 07:30:00|6505.6|6502.6|6504.3|6501.3|6505.7|6503.3|6500.4|6498.5|545
1653464100000|2022-05-25 07:35:00|6504.2|6501.2|6498.9|6497.1|6504.7|6502.3|6498.9|6496.6|610
1653464400000|2022-05-25 07:40:00|6498.6|6496.8|6498.2|6496.4|6499.7|6497.3|6496.5|6494.1|575
1653464700000|2022-05-25 07:45:00|6498.4|6496.6|6496.3|6494.5|6498.8|6496.7|6494.1|6492.3|516
1653465000000|2022-05-25 07:50:00|6496.2|6494.4|6491.9|6490.1|6496.2|6494.4|6491.7|6489.8|458
1653465300000|2022-05-25 07:55:00|6491.7|6489.9|6487.7|6485.9|6492|6490.2|6486.2|6483.8|526
1653465600000|2022-05-25 08:00:00|6488.4|6485.4|6481.1|6479.3|6488.5|6486.3|6480.4|6478.1|585
1653465900000|2022-05-25 08:05:00|6481|6479.2|6475.1|6472.1|6483.3|6481.2|6475.1|6472.1|573
1653466200000|2022-05-25 08:10:00|6474|6471|6475.9|6472.9|6476.6|6473.7|6468.1|6465.5|538
1653466500000|2022-05-25 08:15:00|6475.6|6472.6|6477.8|6474.8|6479.9|6477.5|6474.5|6471.9|500
1653466800000|2022-05-25 08:20:00|6477.9|6474.9|6473.6|6471.8|6478.9|6476.5|6473.2|6470.8|463
1653467100000|2022-05-25 08:25:00|6473.7|6471.9|6467.6|6465.8|6474.3|6472.2|6466.7|6464.5|615
1653467400000|2022-05-25 08:30:00|6468.5|6465.5|6469.5|6467.7|6471.6|6469.4|6467.5|6465.2|500
1653467700000|2022-05-25 08:35:00|6468.9|6467.1|6476|6473|6477|6474.3|6466.8|6464.3|556
1653468000000|2022-05-25 08:40:00|6476.1|6473.1|6476|6474.2|6477.4|6475.1|6474.6|6472.4|482
1653468300000|2022-05-25 08:45:00|6475.9|6474.1|6472.3|6470.5|6476.2|6474.2|6471|6469.2|464
1653468600000|2022-05-25 08:50:00|6472.4|6470.6|6475|6473.2|6476.1|6473.6|6471.7|6469.5|408
1653468900000|2022-05-25 08:55:00|6475.1|6473.3|6471.2|6469.4|6476.7|6474.6|6470|6467.7|434
1653469200000|2022-05-25 09:00:00|6471.1|6469.3|6460.2|6458.4|6471.2|6469.3|6459.4|6457|554
1653469500000|2022-05-25 09:05:00|6460.1|6458.3|6463.9|6462.1|6465|6462.6|6457.7|6455.9|486
1653469800000|2022-05-25 09:10:00|6464|6462.2|6461.1|6459.3|6465|6462.7|6459.4|6457.1|533
1653470100000|2022-05-25 09:15:00|6460.9|6459.1|6464.1|6462.3|6466.3|6464.5|6460.2|6458.4|492
1653470400000|2022-05-25 09:20:00|6464|6462.2|6467|6465.2|6468.3|6466.1|6464|6461.7|477
1653470700000|2022-05-25 09:25:00|6466.6|6464.8|6467.9|6466.1|6469.4|6467.1|6465.9|6464.1|400
1653471000000|2022-05-25 09:30:00|6468|6466.2|6468.4|6466.6|6468.9|6466.8|6463.6|6461.3|423
1653471300000|2022-05-25 09:35:00|6468.5|6466.7|6468.7|6466.9|6469.9|6468.1|6467|6464.8|439
1653471600000|2022-05-25 09:40:00|6468.8|6467|6466.5|6464.7|6470|6467.9|6466.3|6463.9|401
1653471900000|2022-05-25 09:45:00|6467.1|6464.1|6470.4|6468.6|6470.9|6468.7|6465.8|6463.4|418
1653472200000|2022-05-25 09:50:00|6470.7|6467.7|6470|6468.2|6472.4|6470|6467.8|6465.5|411
1653472500000|2022-05-25 09:55:00|6470.1|6468.3|6468.1|6466.3|6471|6468.5|6467.6|6465.3|405
1653472800000|2022-05-25 10:00:00|6468|6466.2|6470.8|6469|6471.4|6469.5|6466.7|6464.4|526
1653473100000|2022-05-25 10:05:00|6470.7|6468.9|6468|6466.2|6471.9|6470.1|6467.7|6465.9|430
1653473400000|2022-05-25 10:10:00|6468.1|6466.3|6464.6|6462.8|6469.4|6467.6|6464.4|6462.2|421
1653473700000|2022-05-25 10:15:00|6464.5|6462.7|6462.5|6460.7|6464.6|6462.8|6462.2|6460.2|383
1653474000000|2022-05-25 10:20:00|6462.4|6460.6|6462.1|6460.3|6464.4|6462.6|6461.8|6460|311
1653474300000|2022-05-25 10:25:00|6462.2|6460.4|6459.8|6458|6462.3|6460.5|6459.4|6457.6|267
1653474600000|2022-05-25 10:30:00|6459.9|6458.1|6458|6456.2|6460.2|6458.4|6457.2|6455.4|417
1653474900000|2022-05-25 10:35:00|6458.1|6456.3|6459.9|6458.1|6460.6|6458.8|6457.9|6455.7|366
1653475200000|2022-05-25 10:40:00|6460|6458.2|6460.6|6458.8|6463.8|6461.5|6460|6458.2|424
1653475500000|2022-05-25 10:45:00|6460.5|6458.7|6457.4|6454.4|6460.9|6459.1|6456.1|6454.1|430
1653475800000|2022-05-25 10:50:00|6457.3|6454.3|6457.3|6455.5|6458|6455.6|6455.7|6453.2|386
1653476100000|2022-05-25 10:55:00|6457.4|6455.6|6456.3|6453.3|6458.3|6456.1|6455.2|6453.3|377
1653476400000|2022-05-25 11:00:00|6456.4|6453.4|6456.6|6454.8|6457.5|6454.9|6453.8|6451.7|488
1653476700000|2022-05-25 11:05:00|6456.7|6454.9|6459|6457.2|6460.4|6458.1|6456.5|6454.1|435
1653477000000|2022-05-25 11:10:00|6459.1|6457.3|6460.2|6458.4|6461.7|6459.6|6458.9|6456.6|386
1653477300000|2022-05-25 11:15:00|6460.3|6458.5|6464.3|6461.3|6464.3|6461.9|6459.6|6457.3|410
1653477600000|2022-05-25 11:20:00|6464.2|6461.2|6459.7|6457.9|6464.3|6461.5|6459|6456.6|480
1653477900000|2022-05-25 11:25:00|6459.6|6457.8|6453.4|6451.6|6459.6|6457.8|6453.2|6451.4|473
1653478200000|2022-05-25 11:30:00|6453.3|6451.5|6453.6|6451.8|6459.9|6457.7|6453|6451.2|588
1653478500000|2022-05-25 11:35:00|6453.7|6451.9|6447.8|6446|6454.6|6452.7|6445.4|6443|629
1653478800000|2022-05-25 11:40:00|6447.9|6446.1|6449.1|6447.3|6450.8|6448.4|6446|6443.6|548
1653479100000|2022-05-25 11:45:00|6449.2|6447.4|6453.4|6451.6|6454.6|6452.1|6446.4|6444.6|560
1653479400000|2022-05-25 11:50:00|6453.6|6451.8|6453.1|6451.3|6455.7|6453.4|6451.8|6449.4|558
1653479700000|2022-05-25 11:55:00|6452.3|6450.5|6452.9|6449.9|6453.6|6451.2|6450.3|6447.8|545
1653480000000|2022-05-25 12:00:00|6453|6450|6446.5|6444.7|6453|6450.3|6446.2|6443.8|538
1653480300000|2022-05-25 12:05:00|6446.3|6444.5|6445.5|6443.7|6446.8|6444.5|6444.3|6441.8|553
1653480600000|2022-05-25 12:10:00|6445.6|6443.8|6444.2|6441.2|6446.4|6444.5|6440.4|6438.3|471
1653480900000|2022-05-25 12:15:00|6444|6441|6440.1|6438.3|6444.3|6441.9|6439.1|6437.2|565
1653481200000|2022-05-25 12:20:00|6440.4|6438.6|6442|6440.2|6444.1|6442.3|6438.7|6436.3|578
1653481500000|2022-05-25 12:25:00|6441.7|6439.9|6439.7|6436.7|6442.7|6440.4|6438.1|6435.4|529
1653481800000|2022-05-25 12:30:00|6439.5|6436.5|6449.3|6446.3|6451.9|6449.3|6438|6436.2|633
1653482100000|2022-05-25 12:35:00|6449.4|6446.4|6448.9|6447.1|6450.5|6447.9|6446.9|6444.5|582
1653482400000|2022-05-25 12:40:00|6449.6|6446.6|6446.8|6445|6450|6447.5|6445|6442.5|571
1653482700000|2022-05-25 12:45:00|6446.9|6445.1|6446.1|6444.3|6448.5|6446.1|6444.6|6442.3|585
1653483000000|2022-05-25 12:50:00|6446.3|6444.5|6445.4|6442.4|6449.2|6446.8|6444.9|6442.4|590
1653483300000|2022-05-25 12:55:00|6444.9|6443.1|6446.6|6444.8|6447|6444.8|6441|6438.7|521
1653483600000|2022-05-25 13:00:00|6446.5|6444.7|6443.4|6441.6|6449.6|6447.8|6442.8|6441|494
1653483900000|2022-05-25 13:05:00|6443.3|6441.5|6443.1|6441.3|6443.9|6442.1|6441.1|6438.9|492
1653484200000|2022-05-25 13:10:00|6443.2|6441.4|6441.9|6440.1|6444.4|6442.4|6441|6439.2|421
1653484500000|2022-05-25 13:15:00|6442|6440.2|6444.9|6443.1|6446.9|6444.6|6441.8|6439.7|423
1653484800000|2022-05-25 13:20:00|6444.8|6443|6447.2|6445.4|6448.1|6446.3|6444.4|6442.6|394
1653485100000|2022-05-25 13:25:00|6447.1|6445.3|6451.7|6448.7|6451.9|6449.5|6446.7|6444.9|457
1653485400000|2022-05-25 13:30:00|6451.1|6449.3|6458.6|6456.8|6458.8|6456.8|6448.8|6446.6|630
1653485700000|2022-05-25 13:35:00|6459.1|6457.3|6455.2|6453.4|6462.5|6460.7|6455.2|6452.5|606
1653486000000|2022-05-25 13:40:00|6455.1|6453.3|6452.6|6450.8|6457.3|6455.1|6449.5|6447.7|657
1653486300000|2022-05-25 13:45:00|6452.7|6450.9|6452.5|6450.7|6457.9|6456.1|6451|6449.1|580
1653486600000|2022-05-25 13:50:00|6452.7|6450.9|6450.1|6448.3|6453.1|6451.3|6449|6447.2|525
1653486900000|2022-05-25 13:55:00|6450.5|6448.7|6454.1|6452.3|6454.8|6453|6449.7|6447.9|549
1653487200000|2022-05-25 14:00:00|6454.2|6452.4|6461.9|6460.1|6462.3|6460.1|6451.4|6449.6|598
1653487500000|2022-05-25 14:05:00|6461.6|6459.8|6455.7|6452.7|6462.3|6460|6451.1|6448.7|609
1653487800000|2022-05-25 14:10:00|6454.9|6453.1|6464.2|6462.4|6465.2|6462.6|6453.8|6451.6|639
1653488100000|2022-05-25 14:15:00|6464.1|6462.3|6468.3|6466.5|6471.3|6469.3|6463.1|6460.7|614
1653488400000|2022-05-25 14:20:00|6468.4|6466.6|6473.2|6470.2|6473.4|6471|6466.8|6465|552
1653488700000|2022-05-25 14:25:00|6473.3|6470.3|6469.4|6467.6|6474.3|6472.1|6469.1|6467|532
1653489000000|2022-05-25 14:30:00|6470|6467|6469.1|6467.3|6470.9|6468.6|6465.2|6463.1|664
1653489300000|2022-05-25 14:35:00|6469.4|6467.6|6471.6|6469.8|6473.4|6471.6|6467.5|6465.7|463
1653489600000|2022-05-25 14:40:00|6471.9|6470.1|6466.5|6464.7|6472.1|6470.3|6465.5|6463.7|499
1653489900000|2022-05-25 14:45:00|6466.6|6464.8|6467.6|6465.8|6469.6|6467.8|6464.6|6462.7|598
1653490200000|2022-05-25 14:50:00|6467.7|6465.9|6464.3|6462.5|6468.7|6466.4|6463.2|6460.8|620
1653490500000|2022-05-25 14:55:00|6464|6462.2|6466.1|6464.3|6468.8|6467|6464|6462.2|587
1653490800000|2022-05-25 15:00:00|6466.2|6464.4|6462.9|6461.1|6468.4|6466.2|6462|6459.5|478
1653491100000|2022-05-25 15:05:00|6462.7|6460.9|6462.8|6461|6463.7|6461.9|6459.5|6457.6|465
1653491400000|2022-05-25 15:10:00|6462.7|6460.9|6461|6459.2|6464.1|6462.1|6460.6|6458.2|478
1653491700000|2022-05-25 15:15:00|6461.1|6459.3|6464.8|6461.8|6464.9|6462.5|6460.4|6458.1|437
1653492000000|2022-05-25 15:20:00|6464.7|6461.7|6464.2|6462.4|6464.9|6462.9|6460.2|6457.8|473
1653492300000|2022-05-25 15:25:00|6464.3|6462.5|6465.4|6463.6|6466.8|6464.7|6462.5|6460.2|454
1653492600000|2022-05-25 15:30:00|6465.5|6463.7|6457.7|6455.9|6466.1|6463.7|6456.7|6454.7|556
1653492900000|2022-05-25 15:35:00|6458.2|6455.2|6455.7|6453.9|6459.1|6456.8|6454|6451.6|514
1653493200000|2022-05-25 15:40:00|6456.4|6453.4|6457.1|6455.3|6458.6|6456.3|6455|6452.5|627
1653493500000|2022-05-25 15:45:00|6457|6455.2|6459|6457.2|6460.2|6458.2|6456.8|6454.8|488
1653493800000|2022-05-25 15:50:00|6458.9|6457.1|6457.6|6454.6|6459.5|6457.3|6455.6|6453.1|512
1653494100000|2022-05-25 15:55:00|6457.5|6454.5|6459.7|6456.7|6461.9|6459.5|6456.4|6454|580
1653494400000|2022-05-25 16:00:00|6459.8|6456.8|6462.4|6459.4|6464.3|6461.9|6458.9|6456.2|448
1653494700000|2022-05-25 16:05:00|6462.3|6459.3|6458.4|6455.4|6462.9|6460.5|6457.8|6455.1|507
1653495000000|2022-05-25 16:10:00|6458.6|6455.6|6459.9|6456.9|6461|6458.5|6457.7|6454.7|540
1653495300000|2022-05-25 16:15:00|6459.8|6456.8|6457.5|6454.5|6460.4|6457.5|6455.4|6452.8|521
1653495600000|2022-05-25 16:20:00|6456.9|6455.1|6457.3|6455.5|6458.6|6456.8|6456|6454.2|342
1653495900000|2022-05-25 16:25:00|6457.7|6455.9|6458.3|6456.5|6458.8|6456.5|6456.5|6454.5|351
1653496200000|2022-05-25 16:30:00|6458.2|6456.4|6457.7|6455.9|6460.9|6458.5|6457.3|6455.2|369
1653496500000|2022-05-25 16:35:00|6458.2|6455.2|6453.9|6452.1|6458.2|6456|6453.3|6450.8|455
1653496800000|2022-05-25 16:40:00|6454|6452.2|6456.8|6455|6456.9|6455.1|6454|6452.1|422
1653497100000|2022-05-25 16:45:00|6457.2|6455.4|6458.1|6456.3|6460|6457.7|6456.5|6454.6|495
1653497400000|2022-05-25 16:50:00|6457.9|6456.1|6455.6|6453.8|6458.4|6456.2|6454.5|6452.7|400
1653497700000|2022-05-25 16:55:00|6455.7|6453.9|6455.2|6453.4|6456.6|6454.3|6453.6|6451.6|459
1653498000000|2022-05-25 17:00:00|6455.7|6452.7|6452.5|6449.5|6455.7|6453.3|6450.6|6448.4|510
1653498300000|2022-05-25 17:05:00|6452.1|6450.3|6452.7|6450.9|6453.8|6451.3|6451|6448.6|438
1653498600000|2022-05-25 17:10:00|6452.8|6451|6452.2|6450.4|6453.2|6451|6449.6|6447.3|413
1653498900000|2022-05-25 17:15:00|6452.3|6450.5|6454.4|6452.6|6454.4|6452.6|6452.2|6450|416
1653499200000|2022-05-25 17:20:00|6454.3|6452.5|6455.8|6454|6456.5|6454.7|6453.4|6451.6|375
1653499500000|2022-05-25 17:25:00|6455.7|6453.9|6457|6455.2|6458.4|6456.6|6454.6|6452.8|383
1653499800000|2022-05-25 17:30:00|6456.9|6455.1|6458.3|6456.5|6459.1|6457|6456.9|6455.1|371
1653500100000|2022-05-25 17:35:00|6458.2|6456.4|6461|6459.2|6461.3|6459.4|6457.8|6456|369
1653500400000|2022-05-25 17:40:00|6461.1|6459.3|6461.1|6459.3|6462.3|6460.5|6459.2|6457.4|359
1653500700000|2022-05-25 17:45:00|6461.2|6459.4|6462.4|6460.6|6463.8|6461.5|6460.9|6459.1|329
1653501000000|2022-05-25 17:50:00|6462.3|6460.5|6461|6459.2|6462.5|6460.7|6459.7|6457.8|301
1653501300000|2022-05-25 17:55:00|6461.1|6459.3|6464.3|6460.3|6465.8|6462.5|6460.5|6457.8|372
1653501600000|2022-05-25 18:00:00|6464|6460|6473.7|6470.7|6480|6477|6461.5|6458.5|894
1653501900000|2022-05-25 18:05:00|6473.8|6470.8|6458.6|6456.8|6477.1|6474.1|6451.9|6448.9|935
1653502200000|2022-05-25 18:10:00|6459.1|6456.1|6468.5|6466.7|6470.9|6467.9|6459.1|6456.1|960
1653502500000|2022-05-25 18:15:00|6469.1|6466.1|6467.8|6464.8|6474.5|6471.5|6466|6463.5|851
1653502800000|2022-05-25 18:20:00|6468.2|6465.2|6466.8|6463.8|6473|6470.2|6464.6|6462.2|748
1653503100000|2022-05-25 18:25:00|6466.2|6464.4|6473.5|6471.7|6474.5|6472|6465.8|6463.4|702
1653503400000|2022-05-25 18:30:00|6473.7|6471.9|6474.1|6472.3|6474.5|6472.6|6470|6467.7|621
1653503700000|2022-05-25 18:35:00|6474.6|6471.6|6472.7|6469.7|6476.1|6474|6470.9|6468.5|629
1653504000000|2022-05-25 18:40:00|6472.6|6469.6|6473.6|6470.6|6476.7|6474.4|6471.4|6468.8|590
1653504300000|2022-05-25 18:45:00|6473.7|6470.7|6474.5|6472.7|6476.6|6474.6|6473|6470.6|544
1653504600000|2022-05-25 18:50:00|6474.6|6472.8|6480.3|6477.3|6480.5|6478.2|6474.4|6472.6|635
1653504900000|2022-05-25 18:55:00|6480.4|6477.4|6480.8|6477.8|6481.4|6479.1|6479|6476.1|563
1653505200000|2022-05-25 19:00:00|6480.9|6477.9|6485.1|6483.3|6486.4|6483.7|6479.1|6476.5|386
1653505500000|2022-05-25 19:05:00|6485|6483.2|6484.1|6482.3|6485.8|6484|6483.1|6480.9|426
1653505800000|2022-05-25 19:10:00|6484.6|6481.6|6485|6483.2|6486.4|6484.1|6483.4|6481.4|480
1653506100000|2022-05-25 19:15:00|6484.9|6483.1|6483.1|6480.1|6485.1|6483.3|6481.6|6478.7|438
1653506400000|2022-05-25 19:20:00|6483.2|6480.2|6483.1|6481.3|6486.1|6483.5|6481.8|6479.2|433
1653506700000|2022-05-25 19:25:00|6484|6481|6483.1|6481.3|6484.2|6482|6482|6479.8|425
1653507000000|2022-05-25 19:30:00|6483.2|6481.4|6483.7|6481.9|6486|6484|6483|6480.8|449
1653507300000|2022-05-25 19:35:00|6483.9|6482.1|6481.4|6478.4|6483.9|6482.1|6479.5|6477|527
1653507600000|2022-05-25 19:40:00|6480.3|6478.5|6483.3|6481.5|6484.5|6482|6479|6476.7|400
1653507900000|2022-05-25 19:45:00|6483.2|6481.4|6482|6479|6483.6|6481.4|6479.9|6477.2|529
1653508200000|2022-05-25 19:50:00|6481.4|6478.4|6481.9|6478.9|6482.3|6480.1|6478|6475.5|630
1653508500000|2022-05-25 19:55:00|6482|6479|6481.7|6478.7|6482.1|6480.1|6478.8|6476.3|567
1653508800000|2022-05-25 20:00:00|6481.5|6478.5|6479.6|6477.8|6481.7|6478.7|6478.3|6475.8|423
1653509100000|2022-05-25 20:05:00|6479.7|6477.9|6478.4|6475.4|6480.8|6478.4|6478.2|6475.2|277
1653509400000|2022-05-25 20:10:00|6478.5|6475.5|6479.4|6476.4|6479.5|6476.5|6478.3|6475.3|276
1653509700000|2022-05-25 20:15:00|6479.5|6476.5|6480.2|6477.2|6480.4|6477.9|6477.6|6475.2|298
1653510000000|2022-05-25 20:20:00|6480.3|6477.3|6479.3|6476.3|6480.5|6477.5|6477.9|6475.5|359
1653510300000|2022-05-25 20:25:00|6479.2|6476.2|6479.8|6476.8|6479.8|6477.3|6477.9|6475.5|269
1653510600000|2022-05-25 20:30:00|6479.2|6477.4|6481.9|6478.9|6482.1|6479.5|6479.1|6476.4|300
1653510900000|2022-05-25 20:35:00|6482|6479|6482|6479|6482.3|6479.5|6480.7|6478.1|303
1653511200000|2022-05-25 20:40:00|6481.9|6478.9|6481|6478|6482|6479|6479.5|6476.7|266
1653511500000|2022-05-25 20:45:00|6480.9|6477.9|6481.5|6478.5|6482|6479.7|6480.1|6477.6|221
1653511800000|2022-05-25 20:50:00|6481.6|6478.6|6480.9|6477.9|6481.6|6478.6|6480.2|6477.2|261
1653512100000|2022-05-25 20:55:00|6480.7|6477.7|6477.2|6474.2|6481|6478|6477.2|6473.2|212
1653512400000|2022-05-25 21:00:00|6477.5|6473.5|6476.7|6472.7|6478.1|6474.1|6476.4|6472.4|96
1653512700000|2022-05-25 21:05:00|6477.3|6473.3|6477.5|6473.5|6477.7|6473.7|6476.6|6472.6|56
1653513000000|2022-05-25 21:10:00|6477.3|6473.3|6478|6474|6478|6474|6477.2|6473.2|143
1653513300000|2022-05-25 21:15:00|6477.5|6473.5|6477.4|6473.4|6478.1|6474.2|6476.5|6472.5|92
1653513600000|2022-05-25 21:20:00|6477.1|6473.1|6477.1|6473.1|6478.1|6474.2|6476.5|6472.5|101
1653513900000|2022-05-25 21:25:00|6476.9|6472.9|6477.6|6473.6|6478.1|6474.1|6476.9|6472.9|64
1653514200000|2022-05-25 21:30:00|6477.9|6473.9|6477.8|6473.8|6478.2|6474.2|6477.5|6473.5|92
1653514500000|2022-05-25 21:35:00|6477.9|6473.9|6477.7|6473.7|6478.1|6474.1|6477.4|6473.4|69
1653514800000|2022-05-25 21:40:00|6477.6|6473.6|6478.2|6474.2|6478.5|6474.7|6477.6|6473.6|85
1653515100000|2022-05-25 21:45:00|6478.4|6474.4|6478.5|6474.6|6478.7|6474.7|6477.5|6473.5|104
1653515400000|2022-05-25 21:50:00|6478.6|6474.4|6477.8|6473.8|6479|6475|6477.4|6473.4|85
1653515700000|2022-05-25 21:55:00|6477.7|6473.7|6478.2|6474.2|6478.8|6474.8|6477.4|6473.4|90
1653516000000|2022-05-25 22:00:00|6478.4|6474.4|6480.7|6476.7|6483.3|6479.3|6477.2|6473.2|318
1653516300000|2022-05-25 22:05:00|6480.8|6476.8|6483|6480|6484.3|6480.8|6480.3|6476.7|251
1653516600000|2022-05-25 22:10:00|6483.2|6479.9|6483.8|6480.7|6484.6|6481.5|6482.7|6479.3|255
1653516900000|2022-05-25 22:15:00|6483.9|6480.9|6485.7|6482.7|6486.6|6483.6|6483.1|6480.1|241
1653517200000|2022-05-25 22:20:00|6485.6|6482.6|6484.5|6481.5|6486.2|6483.2|6484.4|6481.4|205
1653517500000|2022-05-25 22:25:00|6484.4|6481.4|6482.4|6479.4|6484.7|6481.7|6480.1|6477.1|236
1653517800000|2022-05-25 22:30:00|6482.3|6479.3|6485.7|6482.7|6486|6483|6482.3|6479.3|286
1653518100000|2022-05-25 22:35:00|6485.9|6482.9|6485.7|6482.7|6486.3|6483.3|6485|6482|256
1653518400000|2022-05-25 22:40:00|6485.8|6482.8|6485.2|6482.2|6485.9|6483.2|6484.9|6482|262
1653518700000|2022-05-25 22:45:00|6485.1|6482.1|6484.9|6481.9|6485.1|6482.5|6484.2|6481.6|201
1653519000000|2022-05-25 22:50:00|6484.8|6481.8|6484.9|6481.9|6485|6482|6484.7|6481.7|122
1653519300000|2022-05-25 22:55:00|6484.8|6481.8|6485.3|6482.3|6485.8|6482.8|6484|6481.7|217
1653519600000|2022-05-25 23:00:00|6485.1|6483.3|6485.9|6482.9|6486.2|6484.2|6483.2|6480.7|250
1653519900000|2022-05-25 23:05:00|6485.8|6482.8|6486.2|6483.2|6486.3|6484|6484.5|6482.1|265
1653520200000|2022-05-25 23:10:00|6485.5|6483.7|6487.2|6485.4|6487.8|6485.5|6484.9|6482.6|239
1653520500000|2022-05-25 23:15:00|6487.3|6485.5|6488.5|6486.7|6489.1|6486.8|6486.8|6484.5|241
1653520800000|2022-05-25 23:20:00|6488.2|6486.4|6487.2|6484.2|6488.2|6486.4|6485.7|6483.2|188
1653521100000|2022-05-25 23:25:00|6487.3|6484.3|6487.3|6485.5|6488.3|6485.9|6486.5|6484.1|233
1653521400000|2022-05-25 23:30:00|6487.4|6485.6|6486.1|6483.1|6487.8|6485.7|6484.7|6482.3|237
1653521700000|2022-05-25 23:35:00|6485.8|6484|6484.6|6482.8|6487|6484.6|6483.6|6481.1|305
1653522000000|2022-05-25 23:40:00|6484.5|6482.7|6486.3|6483.3|6487|6484.5|6484.5|6482|395
1653522300000|2022-05-25 23:45:00|6486.4|6483.4|6483.2|6480.2|6486.9|6484.3|6481.7|6479.6|391
1653522600000|2022-05-25 23:50:00|6482.5|6480.7|6481.1|6478.1|6484.1|6481.8|6480.3|6477.8|390
1653522900000|2022-05-25 23:55:00|6480.5|6478.7|6481.2|6478.2|6481.8|6479.4|6479.3|6477.1|287
1653523200000|2022-05-26 00:00:00|6480.4|6477.4|6481.9|6480.1|6485.9|6483.7|6480.2|6477.2|493
1653523500000|2022-05-26 00:05:00|6481.8|6480|6483.4|6481.6|6483.5|6481.7|6481.1|6478.9|318
1653523800000|2022-05-26 00:10:00|6483.3|6481.5|6487.5|6485.7|6487.8|6485.8|6482.8|6481|391
1653524100000|2022-05-26 00:15:00|6487.6|6485.8|6486.8|6483.8|6490.4|6488|6484.5|6481.8|451
1653524400000|2022-05-26 00:20:00|6486.7|6483.7|6485.2|6483.4|6487.8|6485.1|6484.8|6482.5|302
1653524700000|2022-05-26 00:25:00|6485.1|6483.3|6488.3|6486.5|6488.3|6486.5|6484.8|6482.6|402
1653525000000|2022-05-26 00:30:00|6488.7|6486.9|6494.9|6493.1|6495.5|6493.3|6488.2|6485.8|453
1653525300000|2022-05-26 00:35:00|6494.8|6493|6496.2|6493.2|6496.2|6493.9|6492|6489.3|449
1653525600000|2022-05-26 00:40:00|6496.3|6493.3|6498.6|6496.8|6499.6|6497.1|6494.8|6492.9|425
1653525900000|2022-05-26 00:45:00|6498.3|6496.5|6500.7|6498.9|6502|6499.5|6497.7|6495.6|427
1653526200000|2022-05-26 00:50:00|6500.8|6499|6497.4|6494.4|6500.8|6499|6494.2|6492.1|546
1653526500000|2022-05-26 00:55:00|6497.5|6494.5|6498.1|6496.3|6498.8|6496.5|6492.4|6490.1|472
1653526800000|2022-05-26 01:00:00|6498|6496.2|6495.1|6493.3|6499.7|6497.3|6495|6492.7|415
1653527100000|2022-05-26 01:05:00|6495|6493.2|6495.6|6493.8|6496.5|6494.1|6490.4|6488.6|317
1653527400000|2022-05-26 01:10:00|6495.7|6493.9|6493.6|6491.8|6496.3|6494.2|6492.6|6490.2|381
1653527700000|2022-05-26 01:15:00|6493.7|6491.9|6493.8|6492|6494.9|6492.5|6491.3|6489|467
1653528000000|2022-05-26 01:20:00|6493.6|6491.8|6491.1|6489.3|6495.2|6492.8|6489|6486.8|447
1653528300000|2022-05-26 01:25:00|6491.2|6489.4|6487.2|6484.2|6491.8|6489.4|6486.3|6484|481
1653528600000|2022-05-26 01:30:00|6487.7|6484.7|6481.7|6479.9|6487.8|6484.8|6479.2|6476.5|520
1653528900000|2022-05-26 01:35:00|6481.8|6480|6478.1|6476.3|6482.2|6480|6476.7|6474.7|415
1653529200000|2022-05-26 01:40:00|6478.3|6476.5|6480|6477|6482.5|6480.4|6477.7|6475.3|517
1653529500000|2022-05-26 01:45:00|6479.9|6476.9|6477|6474|6480.6|6478.3|6475.4|6473.2|458
1653529800000|2022-05-26 01:50:00|6476.5|6474.7|6475.4|6473.6|6478.6|6476.4|6475.3|6473.1|432
1653530100000|2022-05-26 01:55:00|6475.5|6473.7|6470.3|6467.3|6475.8|6473.7|6469|6466.7|425
1653530400000|2022-05-26 02:00:00|6469.7|6467.9|6471.7|6469.9|6475.1|6472.8|6469.5|6467.7|454
1653530700000|2022-05-26 02:05:00|6471.6|6469.8|6476|6474.2|6476.8|6474.3|6471.6|6469.3|490
1653531000000|2022-05-26 02:10:00|6476.6|6473.6|6472.4|6469.4|6476.7|6474.4|6469.6|6467.4|435
1653531300000|2022-05-26 02:15:00|6472.1|6470.3|6474.2|6472.4|6475.1|6472.8|6471.4|6469.2|414
1653531600000|2022-05-26 02:20:00|6474.3|6472.5|6476.6|6473.6|6478.2|6476|6474.2|6471.8|469
1653531900000|2022-05-26 02:25:00|6476.7|6473.7|6478|6475|6479.7|6477.2|6475.8|6473.4|459
1653532200000|2022-05-26 02:30:00|6478.1|6475.1|6486.1|6484.3|6486.9|6484.4|6476.8|6474.4|506
1653532500000|2022-05-26 02:35:00|6486.2|6484.4|6480.2|6477.2|6486.3|6484.4|6478.5|6476.1|518
1653532800000|2022-05-26 02:40:00|6480.3|6477.3|6478.6|6475.6|6480.8|6478.4|6477.2|6474.5|504
1653533100000|2022-05-26 02:45:00|6478.5|6475.5|6480.1|6477.1|6481.9|6478.9|6478.4|6475.5|399
1653533400000|2022-05-26 02:50:00|6479.9|6476.9|6480.1|6477.1|6481.9|6478.9|6479.6|6476.9|299
1653533700000|2022-05-26 02:55:00|6480.2|6477.2|6476.6|6474.8|6480.8|6478.4|6476.4|6474|377
1653534000000|2022-05-26 03:00:00|6476.5|6474.7|6475.4|6472.4|6478.2|6475.9|6474.7|6472.3|352
1653534300000|2022-05-26 03:05:00|6474.7|6472.9|6473.3|6470.3|6475.8|6473.4|6471.2|6469|553
1653534600000|2022-05-26 03:10:00|6473.4|6470.4|6469.6|6466.6|6473.5|6471|6468.3|6465.8|559
1653534900000|2022-05-26 03:15:00|6469.7|6466.7|6468.5|6465.5|6471.1|6468.5|6467.3|6464.8|491
1653535200000|2022-05-26 03:20:00|6468.8|6465.8|6471.9|6468.9|6473.5|6471.1|6468|6465|443
1653535500000|2022-05-26 03:25:00|6472|6469|6474.3|6471.3|6474.8|6472|6469.7|6467.1|502
1653535800000|2022-05-26 03:30:00|6474.2|6471.2|6475.1|6472.1|6475.7|6473.1|6471.3|6468.6|471
1653536100000|2022-05-26 03:35:00|6475.2|6472.2|6471.5|6468.5|6475.8|6473.3|6470.8|6468.3|414
1653536400000|2022-05-26 03:40:00|6470.9|6469.1|6474.1|6471.1|6475.2|6472.8|6470.9|6468.5|376
1653536700000|2022-05-26 03:45:00|6473.6|6471.8|6474.4|6471.4|6474.4|6472.1|6472.6|6470.2|326
1653537000000|2022-05-26 03:50:00|6473.8|6472|6473.9|6472.1|6475.5|6473.2|6472.7|6470.2|211
1653537300000|2022-05-26 03:55:00|6473.8|6472|6477.3|6474.3|6477.5|6475.2|6473.7|6471.4|346
1653537600000|2022-05-26 04:00:00|6477.4|6474.4|6476.9|6473.9|6477.9|6475.6|6475.3|6473.1|306
1653537900000|2022-05-26 04:05:00|6477|6474|6475.6|6473.8|6477.8|6475.7|6475.5|6473.1|381
1653538200000|2022-05-26 04:10:00|6475.5|6473.7|6475|6473.2|6477.8|6475.6|6474.6|6472.3|360
1653538500000|2022-05-26 04:15:00|6475.5|6472.5|6471.4|6469.6|6475.7|6473.9|6471.4|6469.6|310
1653538800000|2022-05-26 04:20:00|6471.5|6469.7|6467.8|6464.8|6472.1|6469.7|6466.9|6464.5|464
1653539100000|2022-05-26 04:25:00|6467.7|6464.7|6469.2|6466.2|6469.8|6467.3|6466.4|6463.7|402
1653539400000|2022-05-26 04:30:00|6468.8|6465.8|6467.3|6465.5|6469.6|6467.1|6466.6|6464.2|346
1653539700000|2022-05-26 04:35:00|6467.8|6464.8|6466.4|6464.6|6468.8|6466.4|6466.2|6463.7|386
1653540000000|2022-05-26 04:40:00|6466.2|6464.4|6464.9|6461.9|6467|6464.7|6463|6460.6|449
1653540300000|2022-05-26 04:45:00|6464.8|6461.8|6461.5|6459.7|6465.5|6463.1|6461.4|6459.1|388
1653540600000|2022-05-26 04:50:00|6461.6|6459.8|6457|6454|6462.3|6459.9|6456.5|6454|568
1653540900000|2022-05-26 04:55:00|6456.3|6454.5|6458.8|6457|6459.6|6457.3|6456.1|6453.6|532
1653541200000|2022-05-26 05:00:00|6458.9|6457.1|6457.8|6456|6460.6|6458.3|6456.9|6454.4|594
1653541500000|2022-05-26 05:05:00|6458.3|6455.3|6460.8|6457.8|6461.9|6459.5|6456.5|6454.2|480
1653541800000|2022-05-26 05:10:00|6460.9|6457.9|6460.1|6458.3|6463.5|6461.2|6460.1|6457.8|460
1653542100000|2022-05-26 05:15:00|6460|6458.2|6459.5|6456.5|6460.8|6458.4|6457.8|6455.1|450
1653542400000|2022-05-26 05:20:00|6459.4|6456.4|6458.5|6456.7|6461.1|6458.8|6457.8|6455.5|450
1653542700000|2022-05-26 05:25:00|6459.3|6456.3|6459.8|6458|6460.5|6458.1|6457.8|6455.4|407
1653543000000|2022-05-26 05:30:00|6459.9|6458.1|6459.2|6456.2|6461.3|6458.9|6458.1|6455.8|397
1653543300000|2022-05-26 05:35:00|6459.1|6456.1|6454.3|6451.3|6459.6|6457.2|6452.8|6450.4|499
1653543600000|2022-05-26 05:40:00|6454.4|6451.4|6455.5|6453.7|6457.9|6455.5|6454|6451.1|547
1653543900000|2022-05-26 05:45:00|6455.4|6453.6|6454.4|6451.4|6456.5|6454.3|6453.9|6451.2|426
1653544200000|2022-05-26 05:50:00|6454.5|6451.5|6450.3|6447.3|6454.9|6452.2|6449.2|6446.2|426
1653544500000|2022-05-26 05:55:00|6450.4|6447.4|6452.4|6449.4|6452.7|6450.2|6448.3|6445.6|549
1653544800000|2022-05-26 06:00:00|6452.6|6449.6|6456.8|6455|6458.9|6456.5|6452.6|6449.6|535
1653545100000|2022-05-26 06:05:00|6457.4|6454.4|6461.2|6458.2|6462.5|6459.8|6456.9|6454|563
1653545400000|2022-05-26 06:10:00|6460.6|6458.8|6459.3|6457.5|6462.3|6460.1|6458|6456|493
1653545700000|2022-05-26 06:15:00|6459.1|6457.3|6461.3|6459.5|6462.8|6460.4|6458.3|6456.4|389
1653546000000|2022-05-26 06:20:00|6461.4|6459.6|6460.1|6458.3|6462.3|6460.5|6459.3|6457.5|380
1653546300000|2022-05-26 06:25:00|6460|6458.2|6456.8|6455|6461|6459.2|6455.8|6453.9|409
1653546600000|2022-05-26 06:30:00|6457.1|6455.3|6458.1|6455.1|6458.8|6457|6456.8|6454.7|392
1653546900000|2022-05-26 06:35:00|6457.6|6455.8|6458|6456.2|6459.4|6457.4|6457.2|6455.2|321
1653547200000|2022-05-26 06:40:00|6458.1|6456.3|6460.3|6457.3|6460.4|6458|6456.7|6454.2|418
1653547500000|2022-05-26 06:45:00|6459.7|6457.9|6457.3|6454.3|6462.9|6460.5|6456.6|6454.2|499
1653547800000|2022-05-26 06:50:00|6456.7|6454.9|6461.2|6458.2|6461.3|6458.9|6456.6|6454.4|522
1653548100000|2022-05-26 06:55:00|6461|6458|6461.7|6459.9|6464.2|6461.7|6460|6457.7|517
1653548400000|2022-05-26 07:00:00|6461.8|6460|6466.9|6465.1|6472.9|6470.5|6461.6|6459.8|694
1653548700000|2022-05-26 07:05:00|6467|6465.2|6474.8|6473|6475.9|6474|6466.8|6464.4|569
1653549000000|2022-05-26 07:10:00|6475.2|6473.4|6471.2|6468.2|6475.5|6473.4|6470.5|6467.9|560
1653549300000|2022-05-26 07:15:00|6470.2|6468.4|6474.7|6471.7|6475.5|6473.2|6469.1|6466.7|540
1653549600000|2022-05-26 07:20:00|6474.8|6471.8|6475.3|6473.5|6479.4|6477.3|6473.8|6471.5|591
1653549900000|2022-05-26 07:25:00|6475.2|6473.4|6474.9|6473.1|6476.3|6474.1|6473.6|6471.2|475
1653550200000|2022-05-26 07:30:00|6475|6473.2|6475.8|6474|6477.2|6474.5|6472.7|6470.7|433
1653550500000|2022-05-26 07:35:00|6475.7|6473.9|6478.3|6475.3|6479.3|6476.8|6474.5|6472.1|459
1653550800000|2022-05-26 07:40:00|6477.8|6476|6480.6|6478.8|6481.1|6479|6476.3|6474|542
1653551100000|2022-05-26 07:45:00|6480.5|6478.7|6478.9|6477.1|6481.1|6478.8|6477.2|6474.6|423
1653551400000|2022-05-26 07:50:00|6478.7|6476.9|6481.5|6479.7|6482.3|6480.1|6477.4|6475.3|516
1653551700000|2022-05-26 07:55:00|6481.1|6479.3|6484.7|6482.9|6485.8|6483.4|6480.3|6478.2|540
1653552000000|2022-05-26 08:00:00|6484.8|6483|6479.2|6477.4|6485.4|6483.6|6479.1|6477.3|436
1653552300000|2022-05-26 08:05:00|6479.3|6477.5|6481.1|6479.3|6484.9|6483.1|6478.1|6476.3|429
1653552600000|2022-05-26 08:10:00|6481.2|6479.4|6477.7|6475.9|6482.9|6481.1|6477.3|6475.5|389
1653552900000|2022-05-26 08:15:00|6477.6|6475.8|6473|6471.2|6478.2|6476.2|6473|6471.2|440
1653553200000|2022-05-26 08:20:00|6472.9|6471.1|6471.9|6470.1|6475|6473.2|6471.9|6470.1|378
1653553500000|2022-05-26 08:25:00|6472|6470.2|6473|6471.2|6473.2|6471.4|6471.2|6469.3|442
1653553800000|2022-05-26 08:30:00|6473.1|6471.3|6469.9|6468.1|6474.4|6472.6|6468.9|6466.7|404
1653554100000|2022-05-26 08:35:00|6469.8|6468|6467.5|6465.7|6469.9|6468|6467.2|6465.4|462
1653554400000|2022-05-26 08:40:00|6467.4|6465.6|6468.3|6466.5|6468.9|6467|6465.3|6463.2|415
1653554700000|2022-05-26 08:45:00|6468.1|6466.3|6469.9|6468.1|6470.5|6468.3|6467.2|6465.4|367
1653555000000|2022-05-26 08:50:00|6469.8|6468|6470.6|6468.8|6472.2|6470.4|6469.5|6467.7|345
1653555300000|2022-05-26 08:55:00|6470.9|6469.1|6470.3|6468.5|6473.4|6471.6|6469.6|6467.4|352
1653555600000|2022-05-26 09:00:00|6470.2|6468.4|6468.6|6466.8|6471.4|6469.6|6468.5|6466.7|344
1653555900000|2022-05-26 09:05:00|6468.4|6466.6|6468.6|6466.8|6470.3|6467.9|6467.3|6464.9|391
1653556200000|2022-05-26 09:10:00|6468.5|6466.7|6468.1|6466.3|6470.3|6468.2|6467.2|6465.1|389
1653556500000|2022-05-26 09:15:00|6468|6466.2|6470.3|6468.5|6471.3|6469.3|6468|6466.2|409
1653556800000|2022-05-26 09:20:00|6470.4|6468.6|6473.3|6471.5|6473.4|6471.6|6469.7|6467.9|438
1653557100000|2022-05-26 09:25:00|6473.4|6471.6|6471.4|6469.6|6474.3|6472.5|6471.3|6469|383
1653557400000|2022-05-26 09:30:00|6471.5|6469.7|6476.6|6474.8|6477.5|6475.2|6471.4|6469.1|397
1653557700000|2022-05-26 09:35:00|6476.5|6474.7|6478.8|6475.8|6478.8|6476.4|6475.3|6472.9|440
1653558000000|2022-05-26 09:40:00|6478.7|6475.7|6478.6|6476.8|6479.8|6477.4|6476.6|6474.3|401
1653558300000|2022-05-26 09:45:00|6478.7|6476.9|6478.1|6476.3|6480.6|6478.5|6477.9|6475.7|383
1653558600000|2022-05-26 09:50:00|6478|6476.2|6480.5|6478.7|6480.9|6479.1|6477.8|6476|377
1653558900000|2022-05-26 09:55:00|6480.6|6478.8|6481.6|6479.8|6482.3|6480.2|6479.3|6477.5|353
1653559200000|2022-05-26 10:00:00|6481.7|6479.9|6481.7|6479.9|6483.3|6481|6480|6477.6|444
1653559500000|2022-05-26 10:05:00|6482.1|6479.1|6483.6|6481.8|6483.7|6481.9|6480.7|6478.7|433
1653559800000|2022-05-26 10:10:00|6483.7|6481.9|6482.6|6480.8|6484.5|6482.2|6481.7|6479.5|370
1653560100000|2022-05-26 10:15:00|6482.5|6480.7|6480.5|6478.7|6482.9|6480.9|6479.7|6477.5|414
1653560400000|2022-05-26 10:20:00|6480.4|6478.6|6478|6476.2|6481.2|6479|6478|6475.6|428
1653560700000|2022-05-26 10:25:00|6478.1|6476.3|6476.2|6473.2|6479|6476.6|6475.2|6472.4|513
1653561000000|2022-05-26 10:30:00|6476.3|6473.3|6472.5|6469.5|6476.6|6474.1|6470.7|6468.2|512
1653561300000|2022-05-26 10:35:00|6472.6|6469.6|6474.7|6471.7|6474.7|6472.3|6469.7|6467.3|514
1653561600000|2022-05-26 10:40:00|6474.6|6471.6|6476.5|6474.7|6477.3|6474.9|6471.8|6469.3|485
1653561900000|2022-05-26 10:45:00|6476.6|6474.8|6476|6474.2|6478|6475.6|6475|6472.6|476
1653562200000|2022-05-26 10:50:00|6475.9|6474.1|6475.5|6473.7|6476.2|6474.2|6474.1|6472.1|477
1653562500000|2022-05-26 10:55:00|6475.6|6473.8|6473.6|6471.8|6477.5|6475.2|6473.5|6471.4|464
1653562800000|2022-05-26 11:00:00|6473.8|6472|6477.7|6475.9|6478.6|6476.4|6472.8|6470.9|518
1653563100000|2022-05-26 11:05:00|6477.4|6475.6|6474.9|6473.1|6477.5|6475.7|6473.2|6470.7|388
1653563400000|2022-05-26 11:10:00|6474.8|6473|6473.8|6472|6476.4|6474.6|6472.4|6470.2|471
1653563700000|2022-05-26 11:15:00|6473.5|6471.7|6475.7|6473.9|6476.9|6475.1|6472.8|6471|434
1653564000000|2022-05-26 11:20:00|6475.6|6473.8|6477.4|6475.6|6478.8|6476.7|6474.9|6472.8|443
1653564300000|2022-05-26 11:25:00|6477.2|6475.4|6475.8|6474|6478.9|6477.1|6475.2|6473.3|395
1653564600000|2022-05-26 11:30:00|6475.6|6473.8|6473.7|6471.9|6475.7|6473.9|6471.7|6469.5|523
1653564900000|2022-05-26 11:35:00|6473.6|6471.8|6472.6|6469.6|6473.6|6471.8|6470.9|6468.7|431
1653565200000|2022-05-26 11:40:00|6471.9|6470.1|6471.4|6469.6|6473.1|6470.8|6471|6468.6|411
1653565500000|2022-05-26 11:45:00|6471.1|6469.3|6475.6|6473.8|6476.2|6474|6470.3|6468.5|455
1653565800000|2022-05-26 11:50:00|6475.7|6473.9|6472.7|6470.9|6476.1|6474.1|6471.4|6469.3|420
1653566100000|2022-05-26 11:55:00|6472.5|6470.7|6472.7|6469.7|6472.7|6470.7|6469.4|6467.1|428
1653566400000|2022-05-26 12:00:00|6472.4|6469.4|6470.5|6468.7|6473.8|6471.2|6470.4|6467.8|512
1653566700000|2022-05-26 12:05:00|6470.1|6468.3|6467.9|6466.1|6470.9|6468.6|6467.2|6464.9|473
1653567000000|2022-05-26 12:10:00|6468|6466.2|6468.2|6465.2|6469.1|6466.9|6467|6464.8|368
1653567300000|2022-05-26 12:15:00|6468.3|6465.3|6462.8|6461|6468.4|6465.9|6461.7|6459.5|515
1653567600000|2022-05-26 12:20:00|6462.7|6460.9|6463.3|6461.5|6465.1|6463|6462.4|6460|478
1653567900000|2022-05-26 12:25:00|6463.1|6461.3|6467.6|6463.6|6468.2|6464.2|6462.7|6460.5|409
1653568200000|2022-05-26 12:30:00|6467|6463|6466.9|6463.9|6473.4|6470.4|6462.7|6459.7|667
1653568500000|2022-05-26 12:35:00|6468.1|6465.1|6465.7|6462.7|6468.1|6465.1|6463.8|6461.1|652
1653568800000|2022-05-26 12:40:00|6465.1|6463.3|6469.7|6466.7|6471.2|6468.9|6463.6|6460.9|611
1653569100000|2022-05-26 12:45:00|6469.2|6467.4|6462.4|6460.6|6469.8|6467.4|6462|6460.2|534
1653569400000|2022-05-26 12:50:00|6462.3|6460.5|6464.6|6462.8|6465.4|6463.3|6460.1|6458.3|540
1653569700000|2022-05-26 12:55:00|6464.5|6462.7|6460|6458.2|6464.8|6463|6459.5|6457.2|498
1653570000000|2022-05-26 13:00:00|6459.9|6458.1|6462.7|6460.9|6464.3|6462.5|6459.9|6458.1|522
1653570300000|2022-05-26 13:05:00|6462.8|6461|6463.7|6461.9|6463.8|6461.9|6460.7|6458.7|476
1653570600000|2022-05-26 13:10:00|6463.9|6462.1|6459.2|6457.4|6464.8|6462.8|6459|6457.2|486
1653570900000|2022-05-26 13:15:00|6459.1|6457.3|6461.1|6459.3|6462.7|6460.4|6456.7|6454.2|556
1653571200000|2022-05-26 13:20:00|6461.2|6459.4|6459|6457.2|6462.3|6460.3|6457.6|6455.5|415
1653571500000|2022-05-26 13:25:00|6458.9|6457.1|6456.9|6455.1|6459|6457.2|6455.7|6453.4|488
1653571800000|2022-05-26 13:30:00|6456.6|6454.8|6466.9|6463.9|6467.2|6464.7|6456.6|6454.6|622
1653572100000|2022-05-26 13:35:00|6467|6464|6466.2|6463.2|6468|6465.5|6462.5|6460.1|716
1653572400000|2022-05-26 13:40:00|6465.7|6463.9|6463.6|6461.8|6466.8|6464.5|6461.6|6459.2|608
1653572700000|2022-05-26 13:45:00|6464.1|6461.1|6468.9|6467.1|6471.4|6469.6|6462.6|6460.7|669
1653573000000|2022-05-26 13:50:00|6468.8|6467|6469.6|6467.8|6473.5|6471.7|6468.6|6466.6|542
1653573300000|2022-05-26 13:55:00|6469.5|6467.7|6470.9|6467.9|6472.8|6470.6|6468.5|6466.7|576
1653573600000|2022-05-26 14:00:00|6471.3|6468.3|6470.1|6468.3|6472.5|6469.9|6464.9|6462.5|587
1653573900000|2022-05-26 14:05:00|6470.2|6468.4|6470.6|6467.6|6473.4|6471|6469.8|6467.5|591
1653574200000|2022-05-26 14:10:00|6470.8|6467.8|6471.5|6469.7|6473.2|6470.8|6468.6|6466.1|597
1653574500000|2022-05-26 14:15:00|6471.4|6469.6|6473.4|6471.6|6476.1|6473.6|6471.4|6469.1|595
1653574800000|2022-05-26 14:20:00|6473.5|6471.7|6475.7|6473.9|6476|6474.2|6473.2|6471.4|494
1653575100000|2022-05-26 14:25:00|6475.6|6473.8|6471.8|6470|6476.3|6474.5|6471.6|6469.3|484
1653575400000|2022-05-26 14:30:00|6471.9|6470.1|6464.1|6462.3|6473.1|6471|6463.9|6461.5|586
1653575700000|2022-05-26 14:35:00|6463.9|6462.1|6460.4|6458.6|6468|6465.6|6459.5|6456.9|600
1653576000000|2022-05-26 14:40:00|6460.9|6457.9|6460.4|6457.4|6461.9|6459.5|6457.7|6455|596
1653576300000|2022-05-26 14:45:00|6459.7|6457.9|6465|6463.2|6466.5|6464.1|6459.6|6457.1|624
1653576600000|2022-05-26 14:50:00|6465.1|6463.3|6464.2|6461.2|6468.8|6466.4|6462.6|6460.3|587
1653576900000|2022-05-26 14:55:00|6463.7|6461.9|6461.7|6459.9|6464.9|6462.2|6460.1|6458.1|621
1653577200000|2022-05-26 15:00:00|6461.9|6460.1|6463.4|6461.6|6465.5|6463|6461.8|6459.4|535
1653577500000|2022-05-26 15:05:00|6463.3|6461.5|6460.3|6458.5|6464.1|6461.8|6458.1|6455.4|475
1653577800000|2022-05-26 15:10:00|6460.5|6458.7|6465.9|6462.9|6466|6463.6|6460.4|6458.6|502
1653578100000|2022-05-26 15:15:00|6465.1|6463.3|6463.3|6461.5|6465.9|6463.6|6460.9|6458.7|542
1653578400000|2022-05-26 15:20:00|6463.9|6460.9|6466.6|6464.8|6467.4|6465.5|6462.7|6460.9|474
1653578700000|2022-05-26 15:25:00|6466.7|6464.9|6462.4|6460.6|6467.9|6465.4|6462|6459.5|430
1653579000000|2022-05-26 15:30:00|6462.5|6460.7|6459.3|6456.3|6463.1|6460.9|6458.4|6455.9|525
1653579300000|2022-05-26 15:35:00|6458.9|6455.9|6460.1|6457.1|6460.9|6458.5|6457.4|6454.9|454
1653579600000|2022-05-26 15:40:00|6460|6457|6462|6459|6462.5|6459.7|6459.9|6456.9|436
1653579900000|2022-05-26 15:45:00|6462.1|6459.1|6460.3|6458.5|6462.7|6460.3|6459.6|6456.7|350
1653580200000|2022-05-26 15:50:00|6460.4|6458.6|6460.4|6458.6|6461.7|6459.3|6458.8|6456.1|506
1653580500000|2022-05-26 15:55:00|6460.5|6458.7|6462.8|6461|6464.1|6462.3|6460.5|6458.7|453
1653580800000|2022-05-26 16:00:00|6462.9|6461.1|6466.3|6464.5|6467|6464.9|6462.2|6460.4|442
1653581100000|2022-05-26 16:05:00|6466.2|6464.4|6464.8|6463|6466.6|6464.8|6464.6|6462.7|320
1653581400000|2022-05-26 16:10:00|6464.9|6463.1|6470|6468.2|6470.7|6468.6|6464.7|6462.9|463
1653581700000|2022-05-26 16:15:00|6469.9|6468.1|6468.6|6466.8|6470.6|6468.2|6466.6|6464.3|439
1653582000000|2022-05-26 16:20:00|6468.7|6466.9|6468.2|6465.2|6470.4|6468.5|6467.1|6464.7|445
1653582300000|2022-05-26 16:25:00|6468.1|6465.1|6465.7|6463.9|6468.2|6465.5|6464.4|6462.1|420
1653582600000|2022-05-26 16:30:00|6465.5|6463.7|6464.7|6462.9|6465.9|6464.1|6463.6|6461.8|437
1653582900000|2022-05-26 16:35:00|6464.6|6462.8|6465.3|6463.5|6467.3|6465.3|6463.6|6461.8|355
1653583200000|2022-05-26 16:40:00|6465.2|6463.4|6464.5|6462.7|6466.3|6464|6463.6|6461.5|432
1653583500000|2022-05-26 16:45:00|6464.4|6462.6|6465.3|6463.5|6465.8|6464|6463.4|6461.6|287
1653583800000|2022-05-26 16:50:00|6465.4|6463.6|6466.2|6464.4|6467|6465.1|6465.1|6463.3|312
1653584100000|2022-05-26 16:55:00|6466.1|6464.3|6466.3|6463.3|6467.7|6465.9|6465.5|6463.3|345
1653584400000|2022-05-26 17:00:00|6466.4|6463.4|6468.9|6465.9|6470.1|6467.6|6465.6|6463.1|455
1653584700000|2022-05-26 17:05:00|6468.8|6465.8|6470.2|6468.4|6470.8|6468.5|6467.2|6464.7|373
1653585000000|2022-05-26 17:10:00|6470.3|6468.5|6466.4|6464.6|6470.6|6468.5|6465.1|6462.4|294
1653585300000|2022-05-26 17:15:00|6466.3|6464.5|6465|6463.2|6466.9|6464.6|6463.3|6460.9|356
1653585600000|2022-05-26 17:20:00|6464.9|6463.1|6462.7|6460.9|6465|6463.1|6462.6|6460.8|272
1653585900000|2022-05-26 17:25:00|6462.6|6460.8|6467.1|6465.3|6468.4|6466.2|6462.3|6460.5|414
1653586200000|2022-05-26 17:30:00|6467|6465.2|6469.2|6467.4|6470|6467.7|6466.3|6464.1|407
1653586500000|2022-05-26 17:35:00|6468.9|6467.1|6470.4|6468.6|6470.9|6468.7|6468.3|6466.2|302
1653586800000|2022-05-26 17:40:00|6470.5|6468.7|6471.4|6469.6|6471.4|6469.6|6469.8|6467.4|302
1653587100000|2022-05-26 17:45:00|6471.3|6469.5|6469.5|6467.7|6471.4|6469.6|6468.9|6467|283
1653587400000|2022-05-26 17:50:00|6469.4|6467.6|6469.4|6467.6|6470.5|6468.7|6468.8|6467|337
1653587700000|2022-05-26 17:55:00|6469.3|6467.5|6470|6468.2|6470.2|6468.3|6466.9|6465.1|389
1653588000000|2022-05-26 18:00:00|6469.8|6468|6470|6467|6470.2|6468.3|6468.2|6465.9|346
1653588300000|2022-05-26 18:05:00|6469.9|6466.9|6470.4|6468.6|6470.4|6468.6|6468.1|6466|325
1653588600000|2022-05-26 18:10:00|6470.3|6468.5|6471.1|6469.3|6472.3|6470.1|6469.4|6466.9|314
1653588900000|2022-05-26 18:15:00|6471|6469.2|6471.8|6470|6472.5|6470.1|6469.3|6466.9|305
1653589200000|2022-05-26 18:20:00|6471.7|6469.9|6474|6472.2|6474.8|6472.3|6471.7|6469.9|297
1653589500000|2022-05-26 18:25:00|6473.9|6472.1|6471.3|6469.5|6474.3|6472.5|6471.2|6468.9|386
1653589800000|2022-05-26 18:30:00|6471.4|6469.6|6471.2|6469.4|6472.8|6470.5|6471|6469.2|334
1653590100000|2022-05-26 18:35:00|6471.1|6469.3|6470.9|6469.1|6472.6|6470.2|6470.2|6467.9|374
1653590400000|2022-05-26 18:40:00|6470.8|6469|6471.3|6469.5|6472.8|6470.5|6469.2|6466.8|346
1653590700000|2022-05-26 18:45:00|6471.2|6469.4|6470.7|6468.9|6472.2|6470.4|6470|6468.2|379
1653591000000|2022-05-26 18:50:00|6470.8|6469|6470.5|6468.7|6471.6|6469.6|6469|6466.7|427
1653591300000|2022-05-26 18:55:00|6470.4|6468.6|6473.6|6470.6|6473.6|6471.3|6470|6468.2|358
1653591600000|2022-05-26 19:00:00|6473.5|6470.5|6470.7|6468.9|6473.8|6471.7|6469.8|6468|298
1653591900000|2022-05-26 19:05:00|6470.8|6469|6472.4|6470.6|6472.7|6470.9|6470.3|6468.5|278
1653592200000|2022-05-26 19:10:00|6472.5|6470.7|6472.4|6469.4|6473.2|6470.9|6471.2|6469|359
1653592500000|2022-05-26 19:15:00|6472.5|6469.5|6470.4|6468.6|6472.6|6470.5|6469.2|6467|387
1653592800000|2022-05-26 19:20:00|6470.5|6468.7|6469.5|6466.5|6471.6|6469.2|6468.6|6466.2|415
1653593100000|2022-05-26 19:25:00|6469.6|6466.6|6470.8|6467.8|6471.4|6469.1|6468.6|6466|416
1653593400000|2022-05-26 19:30:00|6470.7|6467.7|6472.9|6469.9|6473.1|6470.8|6469.9|6467.5|542
1653593700000|2022-05-26 19:35:00|6472.8|6469.8|6472.7|6469.7|6473.4|6471.1|6471.5|6469|374
1653594000000|2022-05-26 19:40:00|6472.8|6469.8|6474.3|6472.5|6475.1|6472.7|6472.2|6469.6|379
1653594300000|2022-05-26 19:45:00|6474.2|6472.4|6473.4|6471.6|6475|6472.6|6472.9|6470.3|408
1653594600000|2022-05-26 19:50:00|6473.8|6472|6473.3|6471.5|6475.1|6472.7|6473.1|6471|395
1653594900000|2022-05-26 19:55:00|6473.2|6471.4|6473.2|6471.4|6474.1|6471.8|6472.1|6469.8|323
1653595200000|2022-05-26 20:00:00|6473.3|6471.5|6476.2|6473.2|6476.5|6474.3|6473.2|6470.8|259
1653595500000|2022-05-26 20:05:00|6476.1|6473.1|6475.6|6473.8|6476.2|6473.9|6474.7|6472.2|347
1653595800000|2022-05-26 20:10:00|6475.5|6473.7|6476|6473|6476.5|6474.1|6474.6|6472.3|244
1653596100000|2022-05-26 20:15:00|6475.9|6472.9|6476.6|6473.6|6476.8|6474.5|6475.4|6472.9|192
1653596400000|2022-05-26 20:20:00|6476.7|6473.7|6476|6474.2|6477.9|6475.6|6476|6473.6|81
1653596700000|2022-05-26 20:25:00|6475.9|6474.1|6478|6476.2|6478.6|6476.6|6475.9|6473.6|173
1653597000000|2022-05-26 20:30:00|6478.1|6476.3|6478.7|6476.9|6479.2|6477.1|6477.9|6476.1|93
1653597300000|2022-05-26 20:35:00|6478.6|6476.8|6480.4|6478.6|6480.5|6478.7|6478.6|6476.8|192
1653597600000|2022-05-26 20:40:00|6480.3|6478.5|6481.1|6478.1|6481.2|6479.2|6480.2|6478|188
1653597900000|2022-05-26 20:45:00|6481.2|6478.2|6481.2|6478.2|6481.3|6478.9|6479.3|6476.5|131
1653598200000|2022-05-26 20:50:00|6481.1|6478.1|6482.4|6479.4|6482.6|6480.1|6480.6|6477.9|125
1653598500000|2022-05-26 20:55:00|6482.3|6479.3|6487|6483|6487|6483|6478.3|6474.3|226
1653598800000|2022-05-26 21:00:00|6483.5|6479.5|6479.7|6475.7|6484.8|6480.8|6474.3|6470.3|188
1653599100000|2022-05-26 21:05:00|6479|6475|6482.1|6478.1|6482.1|6478.1|6478.1|6474.1|162
1653599400000|2022-05-26 21:10:00|6481.7|6477.7|6485.1|6481.1|6490.8|6486.8|6480.6|6476.6|221
1653599700000|2022-05-26 21:15:00|6485.2|6481.2|6481.5|6477.5|6485.4|6481.4|6481.3|6477.3|142
1653600000000|2022-05-26 21:20:00|6481.4|6477.4|6481.1|6477.1|6483|6479|6480.1|6476.1|182
1653600300000|2022-05-26 21:25:00|6481.4|6477.4|6481.9|6477.9|6482.6|6478.6|6481|6477|119
1653600600000|2022-05-26 21:30:00|6482|6478|6482.1|6478.1|6482.3|6478.3|6480.8|6476.8|85
1653600900000|2022-05-26 21:35:00|6481.9|6477.9|6481.8|6477.8|6482.4|6478.4|6480.8|6476.8|93
1653601200000|2022-05-26 21:40:00|6482.1|6478.1|6483.5|6479.5|6486.1|6482.1|6481.3|6477.3|175
1653601500000|2022-05-26 21:45:00|6482.8|6478.8|6482.9|6478.9|6483.6|6479.6|6482.4|6478.4|83
1653601800000|2022-05-26 21:50:00|6483.3|6479.3|6483.3|6479.3|6483.7|6479.7|6482.5|6478.5|60
1653602100000|2022-05-26 21:55:00|6483.6|6479.6|6484|6480|6484.4|6480.4|6482.7|6478.7|80
1653602400000|2022-05-26 22:00:00|6483.1|6479.1|6481.4|6478.4|6483.9|6479.9|6481.2|6477.8|224
1653602700000|2022-05-26 22:05:00|6481.3|6478.3|6481.3|6478.3|6481.8|6478.8|6480.9|6477.9|106
1653603000000|2022-05-26 22:10:00|6481.4|6478.4|6481.9|6478.9|6481.9|6478.9|6481.2|6478.2|135
1653603300000|2022-05-26 22:15:00|6481.7|6478.7|6481|6478|6482.3|6479.1|6480.8|6477.8|248
1653603600000|2022-05-26 22:20:00|6481.1|6478.1|6481.6|6478.6|6482.4|6479.4|6479.9|6476.9|226
1653603900000|2022-05-26 22:25:00|6481.7|6478.7|6480.7|6477.7|6482.2|6479.2|6480.5|6477.5|232
1653604200000|2022-05-26 22:30:00|6480.6|6477.6|6480.8|6477.8|6481.8|6478.8|6480.6|6477.6|236
1653604500000|2022-05-26 22:35:00|6480.9|6477.9|6479.3|6477.5|6481.4|6478.4|6479.3|6476.9|146
1653604800000|2022-05-26 22:40:00|6479.9|6476.9|6480.3|6477.3|6481|6478|6479.3|6476.8|188
1653605100000|2022-05-26 22:45:00|6480.2|6477.2|6481.5|6478.5|6481.7|6478.8|6479.6|6477.2|252
1653605400000|2022-05-26 22:50:00|6481.4|6478.4|6481.4|6478.4|6481.7|6478.7|6481.1|6478.1|181
1653605700000|2022-05-26 22:55:00|6481.3|6478.3|6483.2|6480.2|6483.3|6480.4|6480.9|6477.9|181
1653606000000|2022-05-26 23:00:00|6483.3|6480.3|6483.8|6480.8|6484.5|6481.5|6482.3|6479.3|245
1653606300000|2022-05-26 23:05:00|6483.2|6480.2|6485.7|6482.7|6486.1|6483.1|6483.1|6480.1|251
1653606600000|2022-05-26 23:10:00|6485.3|6482.3|6485.3|6482.3|6486.5|6484.1|6484.7|6482.1|184
1653606900000|2022-05-26 23:15:00|6485.4|6482.4|6484.1|6481.1|6485.5|6483.1|6483|6480.5|201
1653607200000|2022-05-26 23:20:00|6484.2|6481.2|6483.5|6481.7|6485.1|6482.7|6483.4|6481|178
1653607500000|2022-05-26 23:25:00|6483.6|6481.8|6484.6|6481.6|6484.7|6482.3|6483|6480.6|211
1653607800000|2022-05-26 23:30:00|6484.7|6481.7|6484.2|6481.2|6484.9|6482.4|6483.5|6481|193
1653608100000|2022-05-26 23:35:00|6484.1|6481.1|6484.7|6481.7|6485.2|6482.8|6483|6480.6|238
1653608400000|2022-05-26 23:40:00|6484.6|6481.6|6484|6481|6484.8|6482.2|6483.4|6480.6|248
1653608700000|2022-05-26 23:45:00|6483.9|6480.9|6485.1|6482.1|6486.6|6484.3|6483.2|6480.7|279
1653609000000|2022-05-26 23:50:00|6485.2|6482.2|6485|6482|6485.7|6483.4|6484.5|6481.7|305
1653609300000|2022-05-26 23:55:00|6485.1|6482.1|6482.3|6479.3|6485.1|6482.4|6481.6|6479.2|271
1653609600000|2022-05-27 00:00:00|6482.2|6479.2|6482.4|6480.6|6486.4|6484.1|6481.5|6479|401
1653609900000|2022-05-27 00:05:00|6483|6480|6484.5|6482.7|6485.3|6483.3|6480.5|6478.1|404
1653610200000|2022-05-27 00:10:00|6484.3|6482.5|6487.8|6484.8|6487.9|6485.5|6483.2|6480.7|373
1653610500000|2022-05-27 00:15:00|6486.6|6484.9|6486.9|6483.9|6487.8|6485.8|6484.1|6481.8|469
1653610800000|2022-05-27 00:20:00|6487|6484|6483.6|6480.6|6488|6485.9|6483|6480.5|426
1653611100000|2022-05-27 00:25:00|6483.5|6480.5|6484.6|6482.8|6486|6483.7|6482|6479.6|448
1653611400000|2022-05-27 00:30:00|6484.7|6482.9|6486.3|6484.5|6487|6484.6|6484.2|6481.7|423
1653611700000|2022-05-27 00:35:00|6486.8|6483.8|6486.3|6484.5|6487.6|6485.3|6484.1|6481.6|371
1653612000000|2022-05-27 00:40:00|6486.5|6484.7|6478.7|6476.9|6487.4|6485|6478.4|6476.1|547
1653612300000|2022-05-27 00:45:00|6478.8|6477|6476.7|6473.7|6481.3|6478.7|6474.3|6471.3|480
1653612600000|2022-05-27 00:50:00|6476.8|6473.8|6477.2|6474.2|6480.2|6477.9|6474.5|6471.9|538
1653612900000|2022-05-27 00:55:00|6477.6|6474.6|6478.3|6476.5|6479.1|6476.7|6475.6|6473.5|406
1653613200000|2022-05-27 01:00:00|6478.4|6476.6|6479.2|6477.4|6481.3|6478.9|6476.9|6474.4|482
1653613500000|2022-05-27 01:05:00|6479.5|6477.7|6477.9|6476.1|6481.3|6479.5|6477.9|6475.5|363
1653613800000|2022-05-27 01:10:00|6478|6476.2|6481.3|6479.5|6482.1|6479.5|6477|6474.7|406
1653614100000|2022-05-27 01:15:00|6481.9|6478.9|6482.4|6480.6|6484|6481.6|6478.9|6477.1|545
1653614400000|2022-05-27 01:20:00|6482.7|6480.9|6483.4|6481.6|6485.3|6483.1|6481.6|6479.4|487
1653614700000|2022-05-27 01:25:00|6483.6|6481.8|6484.8|6481.8|6486|6483.1|6481.7|6479.2|446
1653615000000|2022-05-27 01:30:00|6486.3|6482.3|6495.4|6492.4|6496.2|6493.2|6480.9|6478.5|581
1653615300000|2022-05-27 01:35:00|6495.5|6492.5|6486.9|6485.1|6495.5|6492.5|6486.5|6483.9|671
1653615600000|2022-05-27 01:40:00|6487.5|6484.5|6491.2|6488.2|6491.8|6489.2|6486.9|6484.5|559
1653615900000|2022-05-27 01:45:00|6490.7|6488.9|6502.9|6499.9|6505.7|6502.7|6490.4|6488.1|754
1653616200000|2022-05-27 01:50:00|6503|6500|6507.5|6504.5|6509.6|6506.9|6501|6498.3|650
1653616500000|2022-05-27 01:55:00|6507.6|6504.6|6507|6504|6508.4|6506|6504.9|6502.6|559
1653616800000|2022-05-27 02:00:00|6507.2|6504.2|6505.4|6503.6|6507.3|6504.3|6502.3|6499.9|538
1653617100000|2022-05-27 02:05:00|6505.5|6503.7|6502|6500.2|6506.1|6504|6501.5|6499.7|475
1653617400000|2022-05-27 02:10:00|6501.9|6500.1|6499.7|6496.7|6504.5|6502.3|6498.7|6496.5|460
1653617700000|2022-05-27 02:15:00|6499.8|6496.8|6500.8|6499|6501.1|6499.3|6496|6493.3|448
1653618000000|2022-05-27 02:20:00|6500.9|6499.1|6502.9|6501.1|6503.8|6501.3|6499.1|6497.1|371
1653618300000|2022-05-27 02:25:00|6503|6501.2|6502.8|6501|6504.2|6502|6501.4|6499.2|331
1653618600000|2022-05-27 02:30:00|6502.7|6500.9|6505|6503.2|6507.2|6504.8|6502.7|6500.9|431
1653618900000|2022-05-27 02:35:00|6504.9|6503.1|6507.4|6505.6|6508.3|6506.5|6504.7|6502.9|429
1653619200000|2022-05-27 02:40:00|6507.5|6505.7|6509.7|6507.9|6510.8|6508.5|6507.1|6505.2|338
1653619500000|2022-05-27 02:45:00|6509.8|6508|6511.9|6510.1|6512.9|6510.8|6508.6|6506.5|344
1653619800000|2022-05-27 02:50:00|6512|6510.2|6513.1|6511.3|6514.4|6512.6|6511.5|6509.3|392
1653620100000|2022-05-27 02:55:00|6513.3|6511.5|6514.7|6512.9|6516.2|6513.7|6511.6|6509.8|391
1653620400000|2022-05-27 03:00:00|6514.8|6513|6515.7|6513.9|6517.4|6515.2|6514.1|6512.3|326
1653620700000|2022-05-27 03:05:00|6515.8|6514|6516.8|6515|6518.2|6515.7|6514.1|6512.3|275
1653621000000|2022-05-27 03:10:00|6517.3|6514.3|6518.2|6515.2|6518.9|6516.5|6515.6|6513.8|276
1653621300000|2022-05-27 03:15:00|6518.1|6515.1|6517.8|6514.8|6518.9|6516.4|6516.9|6514.5|325
1653621600000|2022-05-27 03:20:00|6517.9|6514.9|6519.7|6517.9|6520.9|6518.5|6517.3|6514.8|319
1653621900000|2022-05-27 03:25:00|6519.6|6517.8|6520.5|6518.7|6520.9|6519.1|6518.6|6516.8|297
1653622200000|2022-05-27 03:30:00|6520.4|6518.6|6518.6|6516.8|6520.6|6518.8|6518.2|6515.7|308
1653622500000|2022-05-27 03:35:00|6518.5|6516.7|6519.8|6516.8|6520.4|6518.2|6517.8|6515.5|306
1653622800000|2022-05-27 03:40:00|6519.7|6516.7|6519.8|6518|6520|6518.2|6517|6514.6|235
1653623100000|2022-05-27 03:45:00|6519.9|6518.1|6520.6|6518.8|6522|6519.9|6519.5|6517.1|304
1653623400000|2022-05-27 03:50:00|6520.8|6519|6519.1|6517.3|6521.2|6519.4|6517.6|6515.2|313
1653623700000|2022-05-27 03:55:00|6519|6517.2|6519|6517.2|6521.3|6519.5|6518.5|6516.7|271
1653624000000|2022-05-27 04:00:00|6518.8|6517|6519.6|6517.8|6520.5|6518.7|6517.2|6515.4|387
1653624300000|2022-05-27 04:05:00|6519.5|6517.7|6523.5|6521.7|6524|6522.1|6518.8|6516.8|347
1653624600000|2022-05-27 04:10:00|6523.6|6521.8|6522.9|6521.1|6524.3|6522|6522.6|6520.4|259
1653624900000|2022-05-27 04:15:00|6522.8|6521|6523.3|6521.5|6524.2|6521.8|6522.1|6520.2|233
1653625200000|2022-05-27 04:20:00|6523|6521.2|6523.7|6521.9|6524.3|6522.2|6522.9|6520.6|168
1653625500000|2022-05-27 04:25:00|6523.8|6522|6523.6|6521.8|6524.1|6522.1|6522.8|6521|180
1653625800000|2022-05-27 04:30:00|6523.7|6521.9|6520.9|6519.1|6524|6522.2|6520.5|6518.7|269
1653626100000|2022-05-27 04:35:00|6521|6519.2|6519.3|6517.5|6521.7|6519.5|6518.4|6516.6|261
1653626400000|2022-05-27 04:40:00|6519.4|6517.6|6517.6|6515.8|6519.8|6518|6517.4|6515.6|243
1653626700000|2022-05-27 04:45:00|6517.7|6515.9|6517.6|6515.8|6518.3|6516.5|6516|6514.2|224
1653627000000|2022-05-27 04:50:00|6517.9|6516.1|6517.5|6515.7|6518.4|6516.6|6516.8|6515|280
1653627300000|2022-05-27 04:55:00|6517.4|6515.6|6521.7|6519.9|6521.8|6520|6517.4|6515.6|300
1653627600000|2022-05-27 05:00:00|6521.6|6519.8|6519.5|6517.7|6522|6520.1|6518.3|6516.5|367
1653627900000|2022-05-27 05:05:00|6519.6|6517.8|6516.8|6515|6519.9|6517.8|6516.3|6514.5|267
1653628200000|2022-05-27 05:10:00|6516.9|6515.1|6519.2|6517.4|6520|6518.1|6515.8|6514|323
1653628500000|2022-05-27 05:15:00|6519.1|6517.3|6520.4|6518.6|6521.3|6518.9|6518.2|6516|283
1653628800000|2022-05-27 05:20:00|6520.5|6518.7|6519.2|6517.4|6521.6|6519.5|6518.8|6516.4|322
1653629100000|2022-05-27 05:25:00|6519.1|6517.3|6519|6517.2|6519.7|6517.5|6517.4|6515.6|343
1653629400000|2022-05-27 05:30:00|6518.8|6517|6518.3|6516.5|6519.7|6517.8|6517.6|6515.8|321
1653629700000|2022-05-27 05:35:00|6518.5|6516.7|6518.7|6516.9|6520.5|6518.7|6518|6515.7|384
1653630000000|2022-05-27 05:40:00|6518.9|6517.1|6517.7|6515.9|6519.9|6517.8|6517.6|6515.8|321
1653630300000|2022-05-27 05:45:00|6517.8|6516|6511.9|6508.9|6517.8|6516|6510.8|6508.4|401
1653630600000|2022-05-27 05:50:00|6512|6509|6512.3|6510.5|6513.6|6511.8|6510.1|6508.3|390
1653630900000|2022-05-27 05:55:00|6512.1|6510.3|6514.4|6511.4|6514.4|6512.1|6511.3|6509.5|353
1653631200000|2022-05-27 06:00:00|6514.5|6511.5|6510.5|6508.7|6515.1|6512.5|6510.4|6508.6|379
1653631500000|2022-05-27 06:05:00|6510.4|6508.6|6509.7|6507.9|6511.8|6510|6508.8|6507|386
1653631800000|2022-05-27 06:10:00|6509.8|6508|6512|6510.2|6515.8|6513.6|6509.8|6507.6|421
1653632100000|2022-05-27 06:15:00|6512.2|6509.2|6511.6|6509.8|6515.2|6512.8|6511.4|6509.1|397
1653632400000|2022-05-27 06:20:00|6511.5|6509.7|6506.4|6504.6|6513.1|6511.1|6506.2|6504.1|394
1653632700000|2022-05-27 06:25:00|6507.2|6504.2|6507.9|6504.9|6508.3|6506|6505.1|6502.8|496
1653633000000|2022-05-27 06:30:00|6507.4|6505.6|6506.5|6504.7|6508.3|6505.9|6505.4|6503.1|450
1653633300000|2022-05-27 06:35:00|6506.4|6504.6|6505.7|6503.9|6508|6505.7|6505.3|6503.5|445
1653633600000|2022-05-27 06:40:00|6505.6|6503.8|6506|6504.2|6506.6|6504.8|6504.9|6503.1|373
1653633900000|2022-05-27 06:45:00|6505.9|6504.1|6505.5|6503.7|6506.4|6504.6|6505|6503.2|308
1653634200000|2022-05-27 06:50:00|6505.6|6503.8|6507.8|6506|6507.9|6506.1|6505.2|6503.4|335
1653634500000|2022-05-27 06:55:00|6507.7|6505.9|6506.3|6504.5|6509.3|6507.5|6505.2|6503.4|352
1653634800000|2022-05-27 07:00:00|6506.2|6504.4|6507.6|6505.8|6508.9|6507|6505|6503.2|490
1653635100000|2022-05-27 07:05:00|6507.7|6505.9|6507.7|6505.9|6508.2|6506.4|6505|6503.2|444
1653635400000|2022-05-27 07:10:00|6507.5|6505.7|6507.5|6505.7|6509.2|6507.4|6505.3|6503.3|470
1653635700000|2022-05-27 07:15:00|6507.4|6505.6|6506.1|6504.3|6508.6|6506.8|6505.3|6503.5|450
1653636000000|2022-05-27 07:20:00|6506|6504.2|6506.2|6504.4|6507.5|6505.5|6505|6502.9|373
1653636300000|2022-05-27 07:25:00|6506.1|6504.3|6507.4|6505.6|6509.9|6507.8|6505.5|6503.1|411
1653636600000|2022-05-27 07:30:00|6507.6|6505.8|6512.6|6510.8|6513.5|6511.3|6505.5|6503.7|420
1653636900000|2022-05-27 07:35:00|6512.7|6510.9|6512.8|6511|6514.8|6512.6|6512|6509.8|405
1653637200000|2022-05-27 07:40:00|6512.7|6510.9|6513.3|6511.5|6514.9|6513|6511.9|6509.8|433
1653637500000|2022-05-27 07:45:00|6513.4|6511.6|6510.1|6508.3|6513.9|6511.9|6508.7|6506.9|467
1653637800000|2022-05-27 07:50:00|6510.3|6508.5|6513.1|6511.3|6513.6|6511.8|6510.3|6508.5|394
1653638100000|2022-05-27 07:55:00|6513|6511.2|6511.9|6508.9|6514.3|6512.5|6510|6507.6|404
1653638400000|2022-05-27 08:00:00|6512|6509|6512.8|6509.8|6513.5|6511.1|6509.9|6508.1|475
1653638700000|2022-05-27 08:05:00|6512.3|6510.5|6519.2|6517.4|6520|6517.9|6511.4|6509.3|468
1653639000000|2022-05-27 08:10:00|6519.1|6517.3|6519|6516|6521|6518.7|6516.3|6514.5|444
1653639300000|2022-05-27 08:15:00|6519.1|6516.1|6522.7|6520.9|6523.7|6521.6|6518|6515.7|415
1653639600000|2022-05-27 08:20:00|6522.8|6521|6523.9|6522.1|6526.9|6524.4|6522.7|6520.9|406
1653639900000|2022-05-27 08:25:00|6523.5|6521.7|6525.1|6523.3|6526.2|6523.9|6522.6|6520.7|401
1653640200000|2022-05-27 08:30:00|6525.5|6522.5|6529.2|6526.2|6529.6|6527.4|6524.9|6522.5|468
1653640500000|2022-05-27 08:35:00|6528.7|6526.9|6525.8|6522.8|6531.6|6529.4|6524.8|6522.7|435
1653640800000|2022-05-27 08:40:00|6525.2|6523.4|6526.3|6524.5|6526.6|6524.8|6524.2|6522.1|369
1653641100000|2022-05-27 08:45:00|6526.4|6524.6|6527.1|6525.3|6528.5|6526.1|6525.2|6523.4|386
1653641400000|2022-05-27 08:50:00|6527.2|6525.4|6523.6|6521.8|6527.2|6525.4|6523.2|6521.4|418
1653641700000|2022-05-27 08:55:00|6523.7|6521.9|6524.6|6522.8|6527|6524.9|6522.8|6521|444
1653642000000|2022-05-27 09:00:00|6524.5|6522.7|6523|6521.2|6525.4|6523.6|6522|6519.8|378
1653642300000|2022-05-27 09:05:00|6523.1|6521.3|6522.3|6520.5|6524.5|6522.7|6521.6|6519.3|381
1653642600000|2022-05-27 09:10:00|6521.9|6520.1|6523.7|6521.9|6524.1|6522.2|6521.8|6519.6|300
1653642900000|2022-05-27 09:15:00|6523.8|6522|6526.7|6524.9|6527.2|6525|6523.3|6520.9|327
1653643200000|2022-05-27 09:20:00|6526.8|6523.8|6526.6|6524.8|6527.4|6525.6|6523.5|6521.5|295
1653643500000|2022-05-27 09:25:00|6526.5|6524.7|6523.8|6522|6526.8|6524.8|6523.7|6521.9|351
1653643800000|2022-05-27 09:30:00|6523.7|6521.9|6523|6521.2|6524.8|6522.5|6522|6519.6|379
1653644100000|2022-05-27 09:35:00|6523.1|6521.3|6522.1|6520.3|6524.5|6522.2|6522|6519.8|332
1653644400000|2022-05-27 09:40:00|6522|6520.2|6520.1|6518.3|6523.4|6521.1|6519.8|6517.5|375
1653644700000|2022-05-27 09:45:00|6520.2|6518.4|6520.3|6517.3|6521.4|6519|6518.7|6516.2|355
1653645000000|2022-05-27 09:50:00|6519.9|6518.1|6522.7|6520.9|6523.2|6520.9|6519.9|6517.4|370
1653645300000|2022-05-27 09:55:00|6523.3|6520.3|6522.1|6520.3|6525.2|6522.8|6521.6|6519.8|375
1653645600000|2022-05-27 10:00:00|6522|6520.2|6518.1|6516.3|6522.3|6520.5|6516.3|6514.5|338
1653645900000|2022-05-27 10:05:00|6518.2|6516.4|6520.5|6518.7|6520.5|6518.7|6517.3|6515.5|264
1653646200000|2022-05-27 10:10:00|6520.4|6518.6|6519|6517.2|6521.5|6519.5|6519|6517.2|335
1653646500000|2022-05-27 10:15:00|6519.1|6517.3|6516.8|6515|6520.4|6518|6516.6|6514.8|346
1653646800000|2022-05-27 10:20:00|6516.6|6514.8|6521.8|6520|6521.9|6520.1|6516.4|6514.1|272
1653647100000|2022-05-27 10:25:00|6521.9|6520.1|6521.5|6519.7|6523.6|6521.6|6521.4|6519.3|301
1653647400000|2022-05-27 10:30:00|6521.3|6519.5|6520.6|6518.8|6521.3|6519.5|6518.5|6516.3|309
1653647700000|2022-05-27 10:35:00|6520.7|6518.9|6521.7|6519.9|6521.9|6520.1|6520|6517.9|328
1653648000000|2022-05-27 10:40:00|6521.8|6520|6520.6|6518.8|6521.8|6520|6518.1|6516.3|341
1653648300000|2022-05-27 10:45:00|6520.5|6518.7|6516.8|6515|6521.1|6519.1|6515.7|6513.4|355
1653648600000|2022-05-27 10:50:00|6516.9|6515.1|6517.7|6515.9|6519.1|6517.3|6516.8|6515|357
1653648900000|2022-05-27 10:55:00|6517.6|6515.8|6519.8|6518|6521.5|6519.1|6517|6515.2|354
1653649200000|2022-05-27 11:00:00|6519.7|6517.9|6518.3|6516.5|6520.5|6518.7|6517.1|6515.3|382
1653649500000|2022-05-27 11:05:00|6518.2|6516.4|6521.7|6519.9|6521.9|6520.1|6518|6516.2|329
1653649800000|2022-05-27 11:10:00|6521.6|6519.8|6522.6|6520.8|6523.5|6521.3|6521.6|6519.6|373
1653650100000|2022-05-27 11:15:00|6522.5|6520.7|6519.8|6518|6525.2|6522.8|6519.4|6517.5|434
1653650400000|2022-05-27 11:20:00|6519.9|6518.1|6519|6517.2|6522|6520.2|6518.5|6516.7|369
1653650700000|2022-05-27 11:25:00|6518.9|6517.1|6522.8|6521|6523.1|6521.2|6518.8|6516.8|420
1653651000000|2022-05-27 11:30:00|6523.1|6521.3|6525.3|6522.3|6526.5|6524.3|6522.6|6520.3|341
1653651300000|2022-05-27 11:35:00|6525.4|6522.4|6526.1|6524.3|6528|6525.7|6524.5|6522.4|295
1653651600000|2022-05-27 11:40:00|6526|6524.2|6526.5|6524.7|6528|6525.9|6525.5|6523.4|315
1653651900000|2022-05-27 11:45:00|6526.6|6524.8|6528|6526.2|6528.9|6526.6|6525.9|6523.5|416
1653652200000|2022-05-27 11:50:00|6527.9|6526.1|6523.5|6521.7|6528.6|6526.2|6523.5|6521.5|392
1653652500000|2022-05-27 11:55:00|6523.2|6521.4|6523.4|6521.6|6524.6|6522.8|6521.6|6519.4|446
1653652800000|2022-05-27 12:00:00|6523.5|6521.7|6528.5|6525.5|6529.5|6527.1|6521.7|6519.3|540
1653653100000|2022-05-27 12:05:00|6527.9|6526.1|6530.7|6528.9|6531.2|6529.2|6527.2|6524.9|396
1653653400000|2022-05-27 12:10:00|6530.8|6529|6528.5|6526.7|6532.5|6530.2|6527.2|6525.4|396
1653653700000|2022-05-27 12:15:00|6528.6|6526.8|6527.9|6526.1|6528.6|6526.8|6525.7|6523.8|438
1653654000000|2022-05-27 12:20:00|6528.2|6526.4|6531.1|6529.3|6531.7|6529.9|6527.9|6525.5|416
1653654300000|2022-05-27 12:25:00|6530.9|6529.1|6528.8|6524.8|6531|6529.2|6527.8|6524.8|407
1653654600000|2022-05-27 12:30:00|6528.5|6524.5|6525.8|6524|6532.5|6529.5|6518.3|6516.5|724
1653654900000|2022-05-27 12:35:00|6525.5|6523.7|6525.7|6522.7|6531|6528.6|6523.3|6521.1|645
1653655200000|2022-05-27 12:40:00|6525.8|6524|6523.6|6521.8|6526.8|6524.4|6521.8|6519.5|579
1653655500000|2022-05-27 12:45:00|6523.5|6521.7|6525.8|6524|6526.2|6524.2|6521.5|6519.4|465
1653655800000|2022-05-27 12:50:00|6525.9|6524.1|6522|6519|6526.9|6525|6521.3|6518.8|420
1653656100000|2022-05-27 12:55:00|6521.7|6519.9|6525|6523.2|6527.1|6524.7|6521.6|6519.3|502
1653656400000|2022-05-27 13:00:00|6525.4|6522.4|6527.3|6525.5|6528.8|6526.5|6523.9|6521.5|608
1653656700000|2022-05-27 13:05:00|6527.4|6525.6|6530.1|6528.3|6530.2|6528.3|6527.4|6525.1|423
1653657000000|2022-05-27 13:10:00|6530.2|6528.4|6527.5|6524.5|6533.1|6530.7|6526.5|6524.3|492
1653657300000|2022-05-27 13:15:00|6527.4|6524.4|6527.2|6525.4|6529.8|6528|6525.9|6523.4|434
1653657600000|2022-05-27 13:20:00|6527.1|6525.3|6528.2|6526.4|6528.5|6526.7|6525.5|6523.7|436
1653657900000|2022-05-27 13:25:00|6528.3|6526.5|6534.7|6532.9|6535.6|6533.3|6528.1|6526.3|492
1653658200000|2022-05-27 13:30:00|6535.1|6533.3|6534.9|6533.1|6536.2|6534.4|6530.3|6528.5|578
1653658500000|2022-05-27 13:35:00|6534.7|6532.9|6537.4|6535.6|6539.1|6537|6534.6|6532.8|498
1653658800000|2022-05-27 13:40:00|6537.5|6535.7|6531.3|6529.5|6538.1|6536.3|6531.3|6529.5|499
1653659100000|2022-05-27 13:45:00|6531.4|6529.6|6538.4|6536.6|6539.1|6537|6531.4|6529.6|617
1653659400000|2022-05-27 13:50:00|6538.6|6536.8|6545.9|6544.1|6546.7|6544.6|6536.7|6534.5|586
1653659700000|2022-05-27 13:55:00|6545.8|6544|6543.6|6540.6|6546.4|6544.6|6543.1|6540.2|472
1653660000000|2022-05-27 14:00:00|6543.8|6540.8|6542|6540.2|6545.5|6542.5|6539.1|6537.3|617
1653660300000|2022-05-27 14:05:00|6542.1|6540.3|6546.6|6544.8|6546.6|6544.8|6542.1|6540.3|485
1653660600000|2022-05-27 14:10:00|6546.5|6544.7|6548.7|6546.9|6549.5|6547.1|6546.2|6544.2|514
1653660900000|2022-05-27 14:15:00|6548.8|6547|6547.2|6545.4|6548.9|6547.1|6545.5|6543.7|491
1653661200000|2022-05-27 14:20:00|6547.3|6545.5|6547.3|6545.5|6548.9|6546.9|6545.7|6543.3|478
1653661500000|2022-05-27 14:25:00|6547.8|6546|6544.5|6542.7|6548.7|6546.9|6543.6|6541.8|469
1653661800000|2022-05-27 14:30:00|6544.6|6542.8|6543.8|6542|6546.7|6544.9|6543|6540.8|401
1653662100000|2022-05-27 14:35:00|6544.1|6542.3|6548.2|6546.4|6548.9|6546.8|6544|6541.9|453
1653662400000|2022-05-27 14:40:00|6548.3|6546.5|6548.7|6546.9|6550|6547.7|6547.6|6545.3|413
1653662700000|2022-05-27 14:45:00|6548.6|6546.8|6548.1|6545.1|6551.2|6549.1|6545.8|6543.5|581
1653663000000|2022-05-27 14:50:00|6547.5|6545.7|6541.7|6539.9|6547.9|6545.8|6540.8|6539|572
1653663300000|2022-05-27 14:55:00|6541.6|6539.8|6533.8|6532|6542.1|6539.8|6533.3|6531.5|611
1653663600000|2022-05-27 15:00:00|6534|6532.2|6532.1|6529.1|6534.6|6532.5|6530.8|6528.6|544
1653663900000|2022-05-27 15:05:00|6532|6529|6531.4|6528.4|6533|6530.4|6529.1|6526.1|449
1653664200000|2022-05-27 15:10:00|6530.8|6529|6530.7|6528.9|6532.4|6530.4|6529.7|6527|500
1653664500000|2022-05-27 15:15:00|6530.6|6528.8|6532.9|6529.9|6534.9|6533.1|6530.1|6527.7|460
1653664800000|2022-05-27 15:20:00|6533|6530|6534.4|6532.6|6537.4|6535.3|6532.6|6530|418
1653665100000|2022-05-27 15:25:00|6534.5|6532.7|6534.7|6532.9|6535.3|6533.4|6531.8|6529.4|423
1653665400000|2022-05-27 15:30:00|6535.2|6533.4|6532.5|6530.7|6536.4|6534.2|6532.5|6530.4|483
1653665700000|2022-05-27 15:35:00|6532.1|6530.3|6530.6|6528.8|6533.5|6531.4|6529.7|6527.3|522
1653666000000|2022-05-27 15:40:00|6531.1|6528.1|6530.1|6528.3|6533.3|6531.5|6529.7|6527.3|467
1653666300000|2022-05-27 15:45:00|6530|6528.2|6533.8|6532|6535|6533.2|6530|6528.2|387
1653666600000|2022-05-27 15:50:00|6533.7|6531.9|6534.5|6532.7|6536.3|6534|6533.7|6531.6|412
1653666900000|2022-05-27 15:55:00|6534.3|6532.5|6534.1|6532.3|6535.7|6533.3|6532.1|6529.7|443
1653667200000|2022-05-27 16:00:00|6534.3|6532.5|6533.8|6530.8|6536.4|6533.9|6533.4|6530.8|426
1653667500000|2022-05-27 16:05:00|6533.9|6530.9|6533.5|6531.7|6534.5|6532|6531.8|6529.5|388
1653667800000|2022-05-27 16:10:00|6533.4|6531.6|6534|6532.2|6535|6532.8|6533|6530.6|300
1653668100000|2022-05-27 16:15:00|6534.1|6532.3|6533.7|6530.7|6535|6532.6|6531.7|6529.3|269
1653668400000|2022-05-27 16:20:00|6533.1|6531.3|6533|6531.2|6534|6532.2|6532.2|6530.4|305
1653668700000|2022-05-27 16:25:00|6533.1|6531.3|6532.6|6530.8|6534.6|6532.8|6531.8|6530|307
1653669000000|2022-05-27 16:30:00|6532.7|6530.9|6531|6529.2|6533.3|6531.5|6530.8|6529|286
1653669300000|2022-05-27 16:35:00|6531.1|6529.3|6532.1|6530.3|6533.5|6531.7|6530.9|6528.5|272
1653669600000|2022-05-27 16:40:00|6531.9|6530.1|6531.3|6529.5|6531.9|6530.1|6530.4|6528.1|298
1653669900000|2022-05-27 16:45:00|6531.4|6529.6|6526.7|6524.9|6531.8|6529.7|6526.7|6524.4|316
1653670200000|2022-05-27 16:50:00|6526.8|6525|6524.9|6523.1|6528.6|6526.1|6524.1|6521.5|419
1653670500000|2022-05-27 16:55:00|6524.8|6523|6525.9|6524.1|6526.4|6524.4|6524.6|6522.2|344
1653670800000|2022-05-27 17:00:00|6525.8|6524|6526.9|6525.1|6528.5|6526.2|6525.3|6523.5|349
1653671100000|2022-05-27 17:05:00|6527|6525.2|6526.4|6524.6|6528.4|6526.1|6525.1|6522.7|374
1653671400000|2022-05-27 17:10:00|6526.5|6524.7|6525.2|6523.4|6527.5|6525.2|6524.8|6522.7|315
1653671700000|2022-05-27 17:15:00|6525.3|6523.5|6526.1|6524.3|6526.9|6525.1|6524.6|6522.8|240
1653672000000|2022-05-27 17:20:00|6526|6524.2|6525.6|6523.8|6527.5|6525.3|6524.8|6522.7|251
1653672300000|2022-05-27 17:25:00|6525.7|6523.9|6526.3|6523.3|6526.8|6524.4|6524.6|6522.2|247
1653672600000|2022-05-27 17:30:00|6526.1|6524.3|6527.9|6526.1|6528.9|6526.8|6525.7|6523.3|250
1653672900000|2022-05-27 17:35:00|6528|6526.2|6530|6527|6530.4|6528.3|6527.4|6525.6|250
1653673200000|2022-05-27 17:40:00|6529.5|6527.7|6528.7|6526.9|6530.9|6528.4|6528.3|6526.2|316
1653673500000|2022-05-27 17:45:00|6528.8|6527|6527.5|6525.7|6529.4|6527.2|6527|6524.7|262
1653673800000|2022-05-27 17:50:00|6527.6|6525.8|6528.1|6526.3|6529.1|6527.3|6526.9|6525.1|246
1653674100000|2022-05-27 17:55:00|6528.2|6526.4|6530.9|6529.1|6532|6529.7|6528.1|6525.8|273
1653674400000|2022-05-27 18:00:00|6531.1|6529.3|6530.6|6528.8|6531.7|6529.9|6529.7|6527.2|372
1653674700000|2022-05-27 18:05:00|6530.7|6528.9|6531|6529.2|6531.3|6529.4|6528.6|6526.2|242
1653675000000|2022-05-27 18:10:00|6531.1|6529.3|6530.1|6528.3|6531.6|6529.3|6529.3|6526.9|278
1653675300000|2022-05-27 18:15:00|6530|6528.2|6531.6|6529.8|6531.7|6529.9|6529.9|6527.7|238
1653675600000|2022-05-27 18:20:00|6531.7|6529.9|6530.4|6528.6|6532.9|6530.4|6529.9|6527.5|275
1653675900000|2022-05-27 18:25:00|6530.6|6528.8|6530.7|6528.9|6531|6529.2|6529.8|6527.6|211
1653676200000|2022-05-27 18:30:00|6531.3|6528.3|6533|6531.2|6533|6531.2|6530.5|6528.2|216
1653676500000|2022-05-27 18:35:00|6533.2|6531.4|6533.1|6531.3|6534.9|6532.9|6532.4|6530.6|237
1653676800000|2022-05-27 18:40:00|6533.2|6531.4|6533|6531.2|6534.2|6532|6531.8|6530|274
1653677100000|2022-05-27 18:45:00|6533.1|6531.3|6532.1|6530.3|6533.7|6531.9|6531.8|6529.5|256
1653677400000|2022-05-27 18:50:00|6532|6530.2|6532.9|6531.1|6533.9|6531.7|6531.9|6530.1|188
1653677700000|2022-05-27 18:55:00|6533|6531.2|6535.3|6532.3|6535.3|6532.8|6532.7|6530.2|292
1653678000000|2022-05-27 19:00:00|6535.2|6532.2|6533.6|6530.6|6535.5|6533|6532|6529.6|368
1653678300000|2022-05-27 19:05:00|6533.5|6530.5|6536.2|6534.4|6537.6|6535.2|6532.9|6530.3|316
1653678600000|2022-05-27 19:10:00|6536.9|6533.9|6535|6533.2|6537.8|6535.4|6535|6532.7|281
1653678900000|2022-05-27 19:15:00|6535.1|6533.3|6537.9|6534.9|6538.2|6535.9|6535.1|6532.6|239
1653679200000|2022-05-27 19:20:00|6538|6535|6538.4|6535.4|6538.6|6536.2|6536.4|6533.8|271
1653679500000|2022-05-27 19:25:00|6538.5|6535.5|6539.3|6536.3|6539.7|6537.3|6537.4|6535.1|233
1653679800000|2022-05-27 19:30:00|6539.6|6536.6|6538.8|6535.8|6540.3|6538|6538.4|6535.8|274
1653680100000|2022-05-27 19:35:00|6538.9|6535.9|6537.9|6534.9|6539.1|6536.3|6536|6533.5|287
1653680400000|2022-05-27 19:40:00|6537|6535.2|6539|6536|6539.2|6537|6536.9|6534.3|313
1653680700000|2022-05-27 19:45:00|6539.1|6536.1|6536.5|6534.7|6539.1|6536.7|6535.7|6533.2|274
1653681000000|2022-05-27 19:50:00|6537.4|6535.6|6536.5|6534.7|6538.1|6535.8|6535.9|6533.7|359
1653681300000|2022-05-27 19:55:00|6536.4|6534.6|6539|6537.2|6539.6|6537.3|6536.3|6534.5|322
1653681600000|2022-05-27 20:00:00|6539.1|6537.3|6538.3|6535.3|6539.8|6537.7|6537.8|6535.2|237
1653681900000|2022-05-27 20:05:00|6538.2|6535.2|6538.8|6535.8|6538.8|6536.3|6537.6|6535.1|162
1653682200000|2022-05-27 20:10:00|6538.7|6535.7|6539.7|6536.7|6539.8|6536.8|6537.8|6534.8|155
1653682500000|2022-05-27 20:15:00|6539.8|6536.8|6539.3|6536.3|6540.8|6538|6538.8|6536.2|225
1653682800000|2022-05-27 20:20:00|6539.2|6536.2|6538.4|6535.4|6539.9|6537.3|6537.8|6535.2|186
1653683100000|2022-05-27 20:25:00|6537.9|6536.1|6539.6|6536.6|6540.1|6537.2|6537.6|6535|362
1653683400000|2022-05-27 20:30:00|6539.4|6536.4|6538.7|6535.7|6539.6|6537.1|6537.9|6535|259
1653683700000|2022-05-27 20:35:00|6538.6|6535.6|6537.5|6534.5|6538.8|6536|6536.7|6533.7|300
1653684000000|2022-05-27 20:40:00|6537.4|6534.4|6537.5|6534.5|6538.3|6535.1|6536|6533.6|254
1653684300000|2022-05-27 20:45:00|6537.4|6534.4|6536.3|6532.3|6538.6|6535.3|6535.8|6532.3|143
1653684600000|2022-05-27 20:50:00|6535.9|6532.5|6536.7|6533.7|6537.9|6534.4|6535.5|6532.3|182
1653684900000|2022-05-27 20:55:00|6536.9|6533.9|6538.7|6535.2|6539.6|6535.6|6536.3|6532.6|224
1653854400000|2022-05-29 20:00:00|6543.9|6533.9|6543.9|6533.9|6543.9|6533.9|6543.9|6533.9|1
1653854700000|2022-05-29 20:05:00|6542.8|6532.8|6542.5|6532.5|6542.8|6532.8|6542.5|6532.5|2
1653855000000|2022-05-29 20:10:00|6542.8|6532.8|6543.9|6533.9|6543.9|6533.9|6542.5|6532.5|5
1653855300000|2022-05-29 20:15:00|6542.8|6532.8|6542.5|6532.5|6542.8|6532.8|6542.5|6532.5|2
1653855600000|2022-05-29 20:20:00|6542.8|6532.8|6542.8|6532.8|6543.9|6533.9|6542.8|6532.8|3
1653855900000|2022-05-29 20:25:00|6543.9|6533.9|6542.8|6532.8|6543.9|6533.9|6542.5|6532.5|6
1653856200000|2022-05-29 20:30:00|6542.5|6532.5|6543.9|6533.9|6543.9|6533.9|6542.5|6532.5|7
1653856500000|2022-05-29 20:35:00|6542.5|6532.5|6542.8|6532.8|6543.9|6533.9|6542.5|6532.5|9
1653856800000|2022-05-29 20:40:00|6542|6532|6540|6530|6543.9|6533.9|6540|6530|10
1653857400000|2022-05-29 20:50:00|6539.4|6529.4|6540|6530|6540|6530|6539.4|6529.4|2
1653857700000|2022-05-29 20:55:00|6540.1|6530.1|6540.1|6530.1|6540.1|6530.1|6540.1|6530.1|1
1653858000000|2022-05-29 21:00:00|6540|6530|6545|6541|6545.4|6541.4|6537|6530|58
1653858300000|2022-05-29 21:05:00|6544.5|6540.5|6533|6529|6545.5|6541.5|6526.8|6522.8|193
1653858600000|2022-05-29 21:10:00|6533.4|6529.4|6536|6532|6536.1|6532.1|6533.2|6529.2|131
1653858900000|2022-05-29 21:15:00|6536.1|6532.1|6532.6|6528.6|6543.7|6539.7|6531.4|6527.4|173
1653859200000|2022-05-29 21:20:00|6532.9|6528.9|6532.6|6528.6|6534|6530|6530.8|6526.8|145
1653859500000|2022-05-29 21:25:00|6532.8|6528.8|6533|6529|6536.3|6532.3|6530.2|6526.2|140
1653859800000|2022-05-29 21:30:00|6533.6|6529.6|6533.2|6529.2|6534|6530|6532.1|6528.1|108
1653860100000|2022-05-29 21:35:00|6533.3|6529.3|6532.8|6528.8|6534.3|6530.3|6532.2|6528.2|87
1653860400000|2022-05-29 21:40:00|6533.5|6529.5|6533.3|6529.3|6535.2|6531.2|6532.3|6528.3|280
1653860700000|2022-05-29 21:45:00|6533.4|6529.4|6533.1|6529.1|6533.8|6529.8|6531.9|6527.9|78
1653861000000|2022-05-29 21:50:00|6534.1|6530.1|6535.3|6531.3|6535.9|6531.9|6533.3|6529.3|218
1653861300000|2022-05-29 21:55:00|6535.2|6531.2|6534.9|6530.9|6535.5|6531.5|6533.3|6529.3|184
1653861600000|2022-05-29 22:00:00|6535.6|6531.6|6536.2|6532.2|6538.5|6534.5|6534.9|6530.9|259
1653861900000|2022-05-29 22:05:00|6536.3|6532.3|6535.2|6532.2|6536.3|6532.8|6534.5|6531.1|194
1653862200000|2022-05-29 22:10:00|6536|6532|6534.3|6531.3|6536|6532.5|6533.6|6530.6|221
1653862500000|2022-05-29 22:15:00|6534.2|6531.2|6533.9|6530.9|6535.2|6532|6532.8|6529.8|198
1653862800000|2022-05-29 22:20:00|6534|6531|6533.4|6530.4|6535.2|6532.2|6532.6|6529.6|253
1653863100000|2022-05-29 22:25:00|6533.5|6530.5|6531.5|6528.5|6533.5|6530.5|6531.1|6528.1|254
1653863400000|2022-05-29 22:30:00|6532|6529|6529|6526|6532.4|6529.4|6527.9|6525|273
1653863700000|2022-05-29 22:35:00|6529.1|6526.1|6529.3|6526.3|6529.5|6526.9|6528.1|6525.4|235
1653864000000|2022-05-29 22:40:00|6529.2|6526.2|6528.7|6525.7|6529.9|6527|6528.4|6525.5|115
1653864300000|2022-05-29 22:45:00|6528.6|6525.6|6528.7|6525.7|6529.8|6526.9|6527.2|6524.3|168
1653864600000|2022-05-29 22:50:00|6528.8|6525.8|6528.4|6525.4|6529.2|6526.5|6528.2|6525.2|155
1653864900000|2022-05-29 22:55:00|6528.5|6525.5|6528.3|6525.3|6528.7|6525.7|6527.8|6524.8|170
1653865200000|2022-05-29 23:00:00|6528.6|6525.6|6527.1|6525.3|6529|6526|6526.9|6524.5|240
1653865500000|2022-05-29 23:05:00|6527.5|6525.7|6525.5|6523.7|6528.4|6526.3|6525|6522.6|277
1653865800000|2022-05-29 23:10:00|6525.4|6523.6|6526.7|6524.9|6527.6|6525.2|6525.1|6522.6|296
1653866100000|2022-05-29 23:15:00|6526.8|6525|6526.3|6524.5|6528|6525.5|6525.9|6523.6|252
1653866400000|2022-05-29 23:20:00|6526.2|6524.4|6527.7|6524.7|6528.2|6525.8|6525.9|6523.6|230
1653866700000|2022-05-29 23:25:00|6527.6|6524.6|6528|6525|6528.7|6526.4|6527.2|6524.6|286
1653867000000|2022-05-29 23:30:00|6527.7|6524.7|6532.6|6529.6|6533.1|6530.2|6527.2|6524.7|344
1653867300000|2022-05-29 23:35:00|6532.7|6529.7|6533.4|6530.4|6533.7|6531.3|6529.9|6527.4|383
1653867600000|2022-05-29 23:40:00|6533.5|6530.5|6535.5|6532.5|6535.6|6532.6|6532.1|6529.7|312
1653867900000|2022-05-29 23:45:00|6535.4|6532.4|6534.8|6531.8|6536.7|6534|6534.2|6531.3|330
1653868200000|2022-05-29 23:50:00|6534.9|6531.9|6535.2|6532.2|6535.7|6533.2|6533.9|6530.9|316
1653868500000|2022-05-29 23:55:00|6535.1|6532.1|6534.1|6531.1|6536.7|6533.8|6533.1|6530.4|327
1653868800000|2022-05-30 00:00:00|6534|6531|6536.7|6533.7|6537.8|6534.9|6532.6|6530.6|382
1653869100000|2022-05-30 00:05:00|6536.6|6533.6|6535.8|6534|6538.2|6536.3|6534.7|6532.4|408
1653869400000|2022-05-30 00:10:00|6536.3|6533.3|6536.3|6533.3|6537.2|6534.4|6534.9|6532.3|311
1653869700000|2022-05-30 00:15:00|6536.7|6533.7|6534.3|6532.5|6537.8|6535.5|6534.1|6532|356
1653870000000|2022-05-30 00:20:00|6534.2|6532.4|6536.5|6534.7|6537|6535.1|6532.7|6530.4|364
1653870300000|2022-05-30 00:25:00|6536.4|6534.6|6535.5|6533.7|6537.4|6535.4|6535.3|6533.1|379
1653870600000|2022-05-30 00:30:00|6535.6|6533.8|6535.6|6532.6|6537.5|6535.1|6534.5|6532.1|327
1653870900000|2022-05-30 00:35:00|6535.7|6532.7|6540.1|6537.1|6540.6|6538.2|6535|6532.7|277
1653871200000|2022-05-30 00:40:00|6540|6537|6536.9|6535.1|6540.6|6538.3|6536.8|6534.4|295
1653871500000|2022-05-30 00:45:00|6536.8|6535|6540.7|6537.7|6540.7|6538.3|6536.8|6534.9|305
1653871800000|2022-05-30 00:50:00|6540.6|6537.6|6544.1|6541.1|6544.3|6541.3|6539.4|6537|343
1653872100000|2022-05-30 00:55:00|6544.3|6541.3|6541.9|6540.1|6544.6|6542.4|6540.8|6538.6|351
1653872400000|2022-05-30 01:00:00|6542|6540.2|6542.4|6540.6|6543.9|6541.8|6541.5|6539.2|329
1653872700000|2022-05-30 01:05:00|6542.3|6540.5|6540.5|6538.7|6543.2|6541|6539|6536.7|367
1653873000000|2022-05-30 01:10:00|6540.6|6538.8|6544.1|6542.3|6544.8|6542.4|6539.9|6537.5|386
1653873300000|2022-05-30 01:15:00|6544.3|6542.5|6543.8|6542|6545|6542.9|6541.1|6538.9|328
1653873600000|2022-05-30 01:20:00|6543.9|6542.1|6543.6|6541.8|6545.5|6543.2|6542.3|6540.1|347
1653873900000|2022-05-30 01:25:00|6543.3|6541.5|6543.6|6540.6|6543.9|6541.5|6541.1|6538.7|270
1653874200000|2022-05-30 01:30:00|6543|6541.2|6545.1|6542.1|6545.2|6542.8|6541.9|6539.3|382
1653874500000|2022-05-30 01:35:00|6545.2|6542.2|6548.3|6546.5|6549.7|6547|6544.7|6542.2|510
1653874800000|2022-05-30 01:40:00|6548.5|6546.7|6550.6|6547.6|6551|6548.4|6547.7|6545.3|493
1653875100000|2022-05-30 01:45:00|6550.1|6548.3|6550.9|6547.9|6552.1|6550|6548.6|6546|502
1653875400000|2022-05-30 01:50:00|6551|6548|6549.6|6547.8|6553.7|6551.1|6548.7|6546.4|407
1653875700000|2022-05-30 01:55:00|6550.1|6547.1|6550.5|6547.5|6550.5|6548.2|6546.6|6544.5|374
1653876000000|2022-05-30 02:00:00|6550.6|6547.6|6549.5|6546.5|6552.9|6550.5|6548.5|6545.5|412
1653876300000|2022-05-30 02:05:00|6549.6|6546.6|6555.9|6552.9|6556|6553|6549.5|6546.5|338
1653876600000|2022-05-30 02:10:00|6555.8|6552.8|6555.1|6553.3|6556.9|6554.5|6552.4|6549.9|324
1653876900000|2022-05-30 02:15:00|6555.2|6553.4|6556.9|6553.9|6558.2|6555.7|6554.2|6551.4|482
1653877200000|2022-05-30 02:20:00|6557|6554|6556.5|6554.7|6559.5|6557.3|6555.6|6553.2|425
1653877500000|2022-05-30 02:25:00|6556.6|6554.8|6557.5|6554.5|6558|6556|6555.1|6552.8|404
1653877800000|2022-05-30 02:30:00|6556.8|6555|6555.6|6552.6|6557.2|6555|6553.9|6551.5|357
1653878100000|2022-05-30 02:35:00|6555.5|6552.5|6551.9|6550.1|6555.6|6553.3|6551.6|6549.1|280
1653878400000|2022-05-30 02:40:00|6551.7|6549.9|6549.4|6547.6|6552.6|6550.3|6549.3|6547|262
1653878700000|2022-05-30 02:45:00|6549|6547.2|6546.3|6544.5|6549.1|6547.3|6545.3|6543.2|343
1653879000000|2022-05-30 02:50:00|6546.2|6544.4|6547.3|6544.3|6548.1|6545.6|6543.8|6541.5|389
1653879300000|2022-05-30 02:55:00|6546.5|6544.7|6549.1|6547.3|6550.7|6548.2|6545.3|6542.9|472
1653879600000|2022-05-30 03:00:00|6549|6547.2|6550.7|6548.9|6551.2|6548.9|6547.7|6545.2|340
1653879900000|2022-05-30 03:05:00|6550.6|6548.8|6546.9|6545.1|6551.3|6549|6546.6|6544.2|367
1653880200000|2022-05-30 03:10:00|6547|6545.2|6544.4|6542.6|6547|6545.2|6543.7|6541.4|395
1653880500000|2022-05-30 03:15:00|6544.3|6542.5|6541.2|6539.4|6544.8|6543|6540.5|6538.4|293
1653880800000|2022-05-30 03:20:00|6540.9|6539.1|6540.6|6538.8|6542.3|6540.5|6539.7|6537.7|301
1653881100000|2022-05-30 03:25:00|6540.7|6538.9|6541.3|6539.5|6542|6540.2|6539.3|6537.4|230
1653881400000|2022-05-30 03:30:00|6541.2|6539.4|6542.1|6540.3|6543|6541|6540.7|6538.5|292
1653881700000|2022-05-30 03:35:00|6542|6540.2|6542.8|6541|6543.8|6541.6|6541.6|6539.4|286
1653882000000|2022-05-30 03:40:00|6542.7|6540.9|6548.1|6545.1|6548.2|6545.6|6542.6|6540.2|335
1653882300000|2022-05-30 03:45:00|6548.3|6545.3|6548.1|6546.3|6549.3|6546.7|6547.4|6544.7|280
1653882600000|2022-05-30 03:50:00|6548.2|6546.4|6553.9|6550.9|6555.3|6552.6|6548.1|6546.3|389
1653882900000|2022-05-30 03:55:00|6554|6551|6551.9|6548.9|6554.7|6552|6550.9|6548.4|323
1653883200000|2022-05-30 04:00:00|6552|6549|6551.2|6549.4|6553.2|6550.7|6550.5|6548|367
1653883500000|2022-05-30 04:05:00|6551.1|6549.3|6548.9|6547.1|6551.8|6549.5|6548.3|6546.2|390
1653883800000|2022-05-30 04:10:00|6549|6547.2|6548.3|6545.3|6550.6|6548.6|6546.1|6543.7|342
1653884100000|2022-05-30 04:15:00|6547.8|6546|6545.7|6543.9|6548.7|6546.4|6545.1|6542.8|408
1653884400000|2022-05-30 04:20:00|6545.8|6544|6547.7|6545.9|6548.8|6546.2|6544.7|6542.4|323
1653884700000|2022-05-30 04:25:00|6547.6|6545.8|6548.8|6547|6549.5|6547.1|6547.2|6544.9|304
1653885000000|2022-05-30 04:30:00|6548.9|6547.1|6550.6|6547.6|6550.8|6548.8|6547.8|6545.4|324
1653885300000|2022-05-30 04:35:00|6550.7|6547.7|6550|6547|6551.9|6549.6|6548.8|6546.2|369
1653885600000|2022-05-30 04:40:00|6550.1|6547.1|6550.5|6548.7|6551.3|6549.1|6547.3|6544.8|315
1653885900000|2022-05-30 04:45:00|6551.4|6548.4|6550.2|6547.2|6551.9|6549.7|6548.8|6546.7|331
1653886200000|2022-05-30 04:50:00|6550.1|6547.1|6549.5|6547.7|6550.8|6548.5|6547.6|6545.1|351
1653886500000|2022-05-30 04:55:00|6549.6|6547.8|6550.2|6548.4|6552|6549.7|6549.4|6547|407
1653886800000|2022-05-30 05:00:00|6550.3|6548.5|6552.1|6550.3|6552.2|6550.4|6548.2|6545.8|442
1653887100000|2022-05-30 05:05:00|6552.2|6550.4|6550.6|6548.8|6553|6550.6|6549.2|6546.8|418
1653887400000|2022-05-30 05:10:00|6550.7|6548.9|6557.2|6554.2|6557.3|6554.4|6549.8|6547.5|324
1653887700000|2022-05-30 05:15:00|6557|6554|6556.9|6553.9|6558.2|6556.2|6554.9|6551.9|428
1653888000000|2022-05-30 05:20:00|6556.8|6553.8|6555.7|6552.7|6557.8|6555.4|6554.9|6552.4|397
1653888300000|2022-05-30 05:25:00|6555.6|6552.6|6554.6|6551.6|6556.2|6553.6|6553.6|6551.2|393
1653888600000|2022-05-30 05:30:00|6554.5|6551.5|6552.7|6549.7|6555|6552.8|6551.3|6548.9|425
1653888900000|2022-05-30 05:35:00|6552.6|6549.6|6553.4|6550.4|6554.2|6551.8|6551.8|6548.8|389
1653889200000|2022-05-30 05:40:00|6552.5|6550.7|6554|6552.2|6555.6|6553.3|6552.1|6549.6|400
1653889500000|2022-05-30 05:45:00|6554.1|6552.3|6556.2|6553.2|6556.7|6554.4|6553.4|6551|412
1653889800000|2022-05-30 05:50:00|6556.1|6553.1|6550.6|6548.8|6556.3|6553.9|6550.3|6547.8|488
1653890100000|2022-05-30 05:55:00|6551.1|6548.1|6551.5|6548.5|6553.8|6551.5|6550.5|6548.1|424
1653890400000|2022-05-30 06:00:00|6551.6|6548.6|6552.8|6551|6554.1|6551.8|6549.4|6547.3|447
1653890700000|2022-05-30 06:05:00|6552.9|6551.1|6549.3|6547.5|6554.1|6551.8|6549.1|6546.8|512
1653891000000|2022-05-30 06:10:00|6549.4|6547.6|6552.8|6551|6554|6551.7|6547.7|6545.7|480
1653891300000|2022-05-30 06:15:00|6552.9|6551.1|6553.5|6551.7|6554.3|6552.1|6552.1|6549.8|473
1653891600000|2022-05-30 06:20:00|6553.6|6551.8|6552.4|6550.6|6555.3|6553|6550.3|6548|434
1653891900000|2022-05-30 06:25:00|6552.5|6550.7|6555.5|6553.7|6557.1|6554.7|6552.5|6550.3|353
1653892200000|2022-05-30 06:30:00|6555.6|6553.8|6556.7|6553.7|6556.7|6554.2|6553.9|6551.8|388
1653892500000|2022-05-30 06:35:00|6556.8|6553.8|6556.8|6555|6558.5|6556.2|6556.2|6553.8|433
1653892800000|2022-05-30 06:40:00|6557.5|6554.5|6553.5|6551.7|6557.5|6555|6552.2|6549.7|466
1653893100000|2022-05-30 06:45:00|6554.2|6551.2|6551.6|6549.8|6554.3|6551.9|6550.1|6547.6|547
1653893400000|2022-05-30 06:50:00|6552.4|6549.4|6550.5|6548.7|6553.2|6550.6|6549.7|6547.2|485
1653893700000|2022-05-30 06:55:00|6551|6549.2|6548.4|6545.4|6552.9|6550.6|6547.7|6545.3|522
1653894000000|2022-05-30 07:00:00|6547.7|6545.9|6548.5|6545.5|6551|6548.4|6546.2|6543.6|560
1653894300000|2022-05-30 07:05:00|6548.1|6545.1|6542.4|6539.4|6548.1|6545.8|6540.6|6538|590
1653894600000|2022-05-30 07:10:00|6542.5|6539.5|6544.1|6541.1|6546.7|6544.3|6540.2|6537.8|542
1653894900000|2022-05-30 07:15:00|6544.2|6541.2|6545.1|6542.1|6547.3|6544.3|6542.6|6539.6|445
1653895200000|2022-05-30 07:20:00|6545.2|6542.2|6546.2|6543.2|6548.3|6545.9|6543.6|6540.6|471
1653895500000|2022-05-30 07:25:00|6545.6|6543.8|6546.2|6544.4|6548.6|6546.3|6545.5|6543.1|475
1653895800000|2022-05-30 07:30:00|6546|6544.2|6545.5|6542.5|6547.1|6545.2|6543.6|6541.5|372
1653896100000|2022-05-30 07:35:00|6544.9|6543.1|6542.2|6540.4|6545.8|6543.7|6542.2|6540.4|368
1653896400000|2022-05-30 07:40:00|6542.3|6540.5|6545.7|6543.9|6548.2|6545.8|6542.3|6539.8|440
1653896700000|2022-05-30 07:45:00|6546|6544.2|6543.8|6542|6546.4|6544.2|6542.5|6540.6|402
1653897000000|2022-05-30 07:50:00|6543.7|6541.9|6542.9|6541.1|6546.1|6543.7|6542.3|6540.3|472
1653897300000|2022-05-30 07:55:00|6542.8|6541|6538.2|6536.4|6542.9|6541.1|6537|6535|447
1653897600000|2022-05-30 08:00:00|6538.5|6536.7|6538|6535|6539.9|6537.4|6536.3|6534.5|488
1653897900000|2022-05-30 08:05:00|6537.9|6534.9|6538.5|6536.7|6540|6537.8|6536.1|6533.9|449
1653898200000|2022-05-30 08:10:00|6538.4|6536.6|6538.4|6536.6|6539.7|6537.2|6536.6|6534.4|434
1653898500000|2022-05-30 08:15:00|6538.3|6536.5|6538.7|6536.9|6540|6537.8|6536.1|6534.3|404
1653898800000|2022-05-30 08:20:00|6539|6537.2|6537.9|6534.9|6540.9|6539.1|6537.3|6534.9|358
1653899100000|2022-05-30 08:25:00|6537.4|6535.6|6539.8|6538|6542.2|6539.4|6536.3|6534.2|375
1653899400000|2022-05-30 08:30:00|6540|6538.2|6539.9|6538.1|6542.1|6539.6|6539|6536.9|459
1653899700000|2022-05-30 08:35:00|6539.8|6538|6545.4|6542.4|6545.4|6543|6539.5|6537.2|332
1653900000000|2022-05-30 08:40:00|6545.3|6542.3|6543.6|6541.8|6546.8|6545|6543.6|6541.3|344
1653900300000|2022-05-30 08:45:00|6543.7|6541.9|6543|6541.2|6546|6543.6|6541.9|6539.8|406
1653900600000|2022-05-30 08:50:00|6542.9|6541.1|6544.9|6543.1|6545|6543.2|6541.5|6539.6|341
1653900900000|2022-05-30 08:55:00|6544.8|6543|6544|6542.2|6546.4|6544|6543.9|6541.6|314
1653901200000|2022-05-30 09:00:00|6544.1|6542.3|6544.9|6543.1|6546.4|6543.9|6542.9|6540.9|387
1653901500000|2022-05-30 09:05:00|6545|6543.2|6546.4|6544.6|6548.4|6546.1|6544.4|6542.6|347
1653901800000|2022-05-30 09:10:00|6546.1|6544.3|6546.6|6544.8|6548.6|6546.5|6545.7|6543.9|276
1653902100000|2022-05-30 09:15:00|6546.5|6544.7|6547.5|6545.7|6548.1|6545.8|6544.9|6543.1|286
1653902400000|2022-05-30 09:20:00|6547.6|6545.8|6548.4|6546.6|6549|6546.8|6547.2|6545|298
1653902700000|2022-05-30 09:25:00|6548.3|6546.5|6551.4|6549.6|6551.8|6549.8|6548.1|6546.3|283
1653903000000|2022-05-30 09:30:00|6551.5|6549.7|6550.1|6548.3|6552.1|6550.1|6549.4|6547|363
1653903300000|2022-05-30 09:35:00|6550.2|6548.4|6550.7|6548.9|6552|6550.2|6550|6547.7|281
1653903600000|2022-05-30 09:40:00|6550.8|6549|6551.5|6549.7|6551.8|6550|6549.2|6546.9|243
1653903900000|2022-05-30 09:45:00|6551.4|6549.6|6551.7|6549.9|6553|6551|6551|6548.7|330
1653904200000|2022-05-30 09:50:00|6551.8|6550|6552.7|6550.9|6553.1|6551.3|6551.2|6548.9|267
1653904500000|2022-05-30 09:55:00|6552.8|6551|6551.4|6549.6|6553.5|6551.3|6551|6549.2|280
1653904800000|2022-05-30 10:00:00|6551.3|6549.5|6549.4|6547.6|6551.7|6549.9|6549.1|6546.7|295
1653905100000|2022-05-30 10:05:00|6549.3|6547.5|6549|6547.2|6552|6550|6548.7|6546.9|318
1653905400000|2022-05-30 10:10:00|6549.1|6547.3|6547.9|6546.1|6549.1|6547.3|6547.5|6545.7|358
1653905700000|2022-05-30 10:15:00|6548|6546.2|6546.4|6544.6|6548.4|6546.6|6545.6|6543.8|273
1653906000000|2022-05-30 10:20:00|6546.2|6544.4|6543.1|6541.3|6546.3|6544.5|6543.1|6540.8|305
1653906300000|2022-05-30 10:25:00|6543.7|6540.7|6542.7|6540.9|6543.9|6541.4|6541.2|6538.8|355
1653906600000|2022-05-30 10:30:00|6542.8|6541|6543.6|6541.8|6544.5|6542.1|6541.5|6538.9|364
1653906900000|2022-05-30 10:35:00|6544.3|6541.3|6545.9|6544.1|6547.5|6545.1|6543|6540.5|392
1653907200000|2022-05-30 10:40:00|6545.4|6543.6|6544.1|6542.3|6547.6|6544.9|6543.2|6540.8|384
1653907500000|2022-05-30 10:45:00|6544|6542.2|6545.4|6542.4|6546.3|6543.9|6542.8|6540.7|415
1653907800000|2022-05-30 10:50:00|6545.3|6542.3|6542.9|6541.1|6545.3|6542.3|6541.7|6539|353
1653908100000|2022-05-30 10:55:00|6543.1|6541.3|6544.5|6542.7|6545.1|6542.8|6542.6|6540.1|389
1653908400000|2022-05-30 11:00:00|6545.1|6542.1|6544.7|6542.9|6546.7|6544.4|6544.2|6542|395
1653908700000|2022-05-30 11:05:00|6544.8|6543|6547.6|6544.6|6547.8|6545.5|6544.1|6542|339
1653909000000|2022-05-30 11:10:00|6547|6545.2|6547.8|6544.8|6548.8|6546.5|6546.2|6543.9|374
1653909300000|2022-05-30 11:15:00|6547.9|6544.9|6549.2|6547.4|6549.9|6547.6|6544.9|6542.5|347
1653909600000|2022-05-30 11:20:00|6549.3|6547.5|6549.3|6546.3|6550.6|6548.3|6548|6545.5|327
1653909900000|2022-05-30 11:25:00|6549.2|6546.2|6549.5|6546.5|6550|6547.5|6547.7|6545.2|330
1653910200000|2022-05-30 11:30:00|6549.6|6546.6|6548.2|6546.4|6550.2|6547.8|6547.2|6544.7|337
1653910500000|2022-05-30 11:35:00|6548.8|6545.8|6551.5|6548.5|6552.4|6549.5|6547.9|6545.7|341
1653910800000|2022-05-30 11:40:00|6551.2|6548.2|6550.5|6547.5|6551.7|6549.1|6549.9|6547.3|308
1653911100000|2022-05-30 11:45:00|6550.4|6547.4|6552|6549|6552.1|6549.7|6548.1|6545.6|355
1653911400000|2022-05-30 11:50:00|6551.9|6548.9|6554.9|6553.1|6555.6|6553.2|6550|6547.5|477
1653911700000|2022-05-30 11:55:00|6555|6553.2|6554|6551|6555.8|6553.3|6553.4|6550.8|326
1653912000000|2022-05-30 12:00:00|6554.1|6551.1|6553.6|6550.6|6554.6|6552.2|6551.1|6548.6|343
1653912300000|2022-05-30 12:05:00|6553.7|6550.7|6550|6547|6554.1|6551.4|6548.9|6546.5|326
1653912600000|2022-05-30 12:10:00|6550.5|6547.5|6548.9|6545.9|6550.9|6548.6|6548|6545.4|438
1653912900000|2022-05-30 12:15:00|6549|6546|6545|6542|6549.3|6547|6542.5|6539.8|366
1653913200000|2022-05-30 12:20:00|6545.1|6542.1|6545.4|6542.4|6546|6543|6543.1|6540.1|375
1653913500000|2022-05-30 12:25:00|6545.3|6542.3|6541.5|6538.5|6546|6543|6541.2|6538.2|391
1653913800000|2022-05-30 12:30:00|6541.4|6538.4|6540.6|6537.6|6543|6540|6539.8|6537.4|419
1653914100000|2022-05-30 12:35:00|6540.7|6537.7|6538|6535|6541.2|6538.7|6537.5|6535|436
1653914400000|2022-05-30 12:40:00|6538.1|6535.1|6538.1|6535.1|6538.7|6536.3|6535.8|6532.8|355
1653914700000|2022-05-30 12:45:00|6537.9|6534.9|6537.1|6534.1|6538.6|6535.9|6535.6|6533.1|368
1653915000000|2022-05-30 12:50:00|6537.2|6534.2|6538.3|6535.3|6539.6|6537.4|6536.7|6534.1|354
1653915300000|2022-05-30 12:55:00|6538.4|6535.4|6537.1|6534.1|6539.1|6536.4|6536.2|6533.7|346
1653915600000|2022-05-30 13:00:00|6537|6534|6540.5|6538.7|6541.6|6539.3|6537|6534|378
1653915900000|2022-05-30 13:05:00|6540.4|6538.6|6540.3|6537.3|6541.6|6539.8|6537.6|6535.2|417
1653916200000|2022-05-30 13:10:00|6539.8|6538|6541.1|6538.1|6542.4|6540|6539.8|6536.9|316
1653916500000|2022-05-30 13:15:00|6541.2|6538.2|6540|6537|6541.5|6538.7|6539.1|6536.6|363
1653916800000|2022-05-30 13:20:00|6540.2|6537.2|6538.1|6536.3|6540.2|6537.8|6537.3|6535.5|334
1653917100000|2022-05-30 13:25:00|6538|6536.2|6538|6535|6540.1|6537.6|6536.8|6534.4|326
1653917400000|2022-05-30 13:30:00|6538.1|6535.1|6540.6|6538.8|6541.5|6539.3|6536.2|6534.4|404
1653917700000|2022-05-30 13:35:00|6540.5|6538.7|6538.5|6536.7|6543|6540.7|6538.3|6536.1|373
1653918000000|2022-05-30 13:40:00|6539|6537.2|6539|6537.2|6541.3|6539.5|6538.3|6536.3|425
1653918300000|2022-05-30 13:45:00|6539.1|6537.3|6539.7|6537.9|6539.8|6538|6537.3|6535.3|405
1653918600000|2022-05-30 13:50:00|6539.8|6538|6538.9|6537.1|6541.5|6539.6|6538.5|6536.5|332
1653918900000|2022-05-30 13:55:00|6538.8|6537|6541.1|6538.1|6541.1|6538.7|6536.9|6535|356
1653919200000|2022-05-30 14:00:00|6541|6538|6543.7|6541.9|6544|6542|6538.8|6536.6|406
1653919500000|2022-05-30 14:05:00|6543.8|6542|6544.2|6542.4|6545.3|6543|6542.9|6541.1|376
1653919800000|2022-05-30 14:10:00|6544.3|6542.5|6545.2|6543.4|6547.3|6545.4|6544.3|6542.3|381
1653920100000|2022-05-30 14:15:00|6545.1|6543.3|6547.3|6545.5|6547.9|6545.9|6544.6|6542.2|455
1653920400000|2022-05-30 14:20:00|6547.2|6545.4|6545.2|6543.4|6547.3|6545.5|6544.6|6542.4|283
1653920700000|2022-05-30 14:25:00|6545.4|6543.6|6547.4|6545.6|6548|6546.1|6544.6|6542.8|330
1653921000000|2022-05-30 14:30:00|6547.5|6545.7|6547.6|6545.8|6548.6|6546.4|6546.9|6544.9|295
1653921300000|2022-05-30 14:35:00|6547.5|6545.7|6547.9|6546.1|6548.5|6546.5|6547.2|6544.8|305
1653921600000|2022-05-30 14:40:00|6547.8|6546|6548|6546.2|6548.8|6546.5|6546.9|6544.9|336
1653921900000|2022-05-30 14:45:00|6547.7|6545.9|6546.6|6544.8|6548.9|6546.5|6546.3|6543.9|372
1653922200000|2022-05-30 14:50:00|6546.7|6544.9|6549.1|6547.3|6549.2|6547.4|6546.6|6544.4|358
1653922500000|2022-05-30 14:55:00|6549.5|6547.7|6555.9|6552.9|6555.9|6553.8|6549.5|6547.1|624
1653922800000|2022-05-30 15:00:00|6555.7|6552.7|6554.1|6552.3|6556.2|6553.9|6553.1|6550.5|513
1653923100000|2022-05-30 15:05:00|6553.7|6551.9|6554.8|6551.8|6556.1|6553.8|6553.7|6551.4|311
1653923400000|2022-05-30 15:10:00|6554.9|6551.9|6557.2|6555.4|6557.9|6555.5|6553.8|6551.4|333
1653923700000|2022-05-30 15:15:00|6557.3|6555.5|6556.9|6555.1|6560.5|6557.7|6556.7|6554.4|360
1653924000000|2022-05-30 15:20:00|6557|6555.2|6560.5|6557.5|6560.5|6558.1|6556.3|6553.8|333
1653924300000|2022-05-30 15:25:00|6560.4|6557.4|6561.9|6558.9|6562.3|6559.8|6559.7|6556.9|373
1653924600000|2022-05-30 15:30:00|6561.8|6558.8|6560.4|6557.4|6562|6559.3|6559|6556.6|349
1653924900000|2022-05-30 15:35:00|6560|6557|6560.1|6557.1|6560.6|6558|6558.5|6555.7|275
1653925200000|2022-05-30 15:40:00|6560.4|6557.4|6560.3|6557.3|6561.1|6558.1|6559.6|6557|262
1653925500000|2022-05-30 15:45:00|6560.2|6557.2|6560|6557|6560.6|6558.1|6559.1|6556.7|333
1653925800000|2022-05-30 15:50:00|6559.9|6556.9|6559.5|6556.5|6560.4|6557.9|6558.1|6555.7|258
1653926100000|2022-05-30 15:55:00|6559.4|6556.4|6560.5|6558.7|6561.2|6558.9|6558.9|6556.4|191
1653926400000|2022-05-30 16:00:00|6560.7|6558.9|6559.6|6557.8|6561.1|6558.9|6559.5|6557.3|216
1653926700000|2022-05-30 16:05:00|6559.7|6557.9|6559.3|6556.3|6560.1|6557.9|6558.3|6555.7|261
1653927000000|2022-05-30 16:10:00|6559.5|6556.5|6560.2|6557.2|6560.5|6557.5|6558.2|6555.5|294
1653927300000|2022-05-30 16:15:00|6560.1|6557.1|6560.4|6557.4|6561.1|6558.1|6559.3|6557|213
1653927600000|2022-05-30 16:20:00|6560.8|6557.8|6560.8|6557.8|6561.3|6558.9|6560.3|6557.4|276
1653927900000|2022-05-30 16:25:00|6560.9|6557.9|6561|6558|6561.3|6558.7|6559.6|6557.1|263
1653928200000|2022-05-30 16:30:00|6560.9|6557.9|6560.2|6557.2|6562.2|6559.5|6559.8|6556.8|301
1653928500000|2022-05-30 16:35:00|6560.1|6557.1|6560.3|6557.3|6561.2|6558.5|6558.7|6556.3|310
1653928800000|2022-05-30 16:40:00|6560.2|6557.2|6558.4|6555.4|6560.6|6557.6|6558.2|6555.2|269
1653929100000|2022-05-30 16:45:00|6558.3|6555.3|6557.8|6554.8|6559.7|6557.3|6557.7|6554.7|203
1653929400000|2022-05-30 16:50:00|6557.7|6554.7|6557|6554|6558|6555|6556.8|6553.8|212
1653929700000|2022-05-30 16:55:00|6557.1|6554.1|6558.5|6555.5|6558.5|6556|6556.7|6553.7|290
1653930000000|2022-05-30 17:00:00|6558.4|6555.4|6557.1|6554.1|6559.2|6556.2|6556.5|6554|194
1653930300000|2022-05-30 17:05:00|6557.3|6554.3|6557|6554|6557.8|6554.8|6556.3|6553.3|148
1653930600000|2022-05-30 17:10:00|6557.1|6554.1|6556.3|6553.3|6557.2|6554.5|6555.8|6553.1|193
1653930900000|2022-05-30 17:15:00|6556.1|6553.1|6557.8|6554.8|6557.8|6555.3|6556.1|6553.1|115
1653931200000|2022-05-30 17:20:00|6557.6|6554.6|6558.3|6555.3|6558.4|6555.5|6557.2|6554.5|143
1653931500000|2022-05-30 17:25:00|6558.2|6555.2|6558.3|6555.3|6558.6|6555.6|6558.2|6555.2|107
1653931800000|2022-05-30 17:30:00|6558.4|6555.4|6559.3|6556.3|6559.4|6556.4|6558.3|6555.3|123
1653932100000|2022-05-30 17:35:00|6559.2|6556.2|6559.6|6556.6|6559.7|6556.7|6559.2|6556.2|92
1653932400000|2022-05-30 17:40:00|6559.5|6556.5|6560.7|6557.7|6560.9|6557.9|6559.5|6556.5|114
1653932700000|2022-05-30 17:45:00|6560.8|6557.8|6560.2|6557.2|6560.8|6557.8|6560.2|6557.2|95
1653933000000|2022-05-30 17:50:00|6560.1|6557.1|6559.7|6557.9|6560.5|6558.1|6559.6|6556.8|128
1653933300000|2022-05-30 17:55:00|6559.8|6558|6560.2|6557.2|6560.5|6558.1|6559.5|6557.1|108
1653933600000|2022-05-30 18:00:00|6559.5|6557.7|6560.2|6557.2|6560.4|6558|6559.5|6557.1|141
1653933900000|2022-05-30 18:05:00|6560.1|6557.1|6560.1|6557.1|6560.3|6557.9|6559.2|6556.7|73
1653934200000|2022-05-30 18:10:00|6559.5|6557.7|6559.8|6556.8|6560.2|6557.7|6559.3|6556.8|55
1653934500000|2022-05-30 18:15:00|6560|6557|6559.8|6556.8|6560.4|6557.9|6559.1|6556.6|142
1653934800000|2022-05-30 18:20:00|6559.7|6556.7|6559.8|6556.8|6560|6557.5|6559.2|6556.6|128
1653935100000|2022-05-30 18:25:00|6559.9|6556.9|6559.8|6556.8|6560|6557.5|6559.1|6556.6|70
1653935400000|2022-05-30 18:30:00|6559.1|6557.3|6558.3|6556.5|6559.9|6557.4|6558.2|6556.3|108
1653935700000|2022-05-30 18:35:00|6558.5|6556.7|6557.9|6556.1|6559|6556.7|6557.9|6555.5|234
1653936000000|2022-05-30 18:40:00|6557.8|6556|6558.4|6556.6|6559.1|6556.7|6557.8|6555.6|184
1653936300000|2022-05-30 18:45:00|6558.3|6556.5|6558.9|6555.9|6559.1|6556.6|6557.9|6555.7|166
1653936600000|2022-05-30 18:50:00|6558.8|6555.8|6559|6556|6559.1|6556.1|6558.8|6555.8|121
1653936900000|2022-05-30 18:55:00|6559.1|6556.1|6557.9|6553.9|6559.1|6556.7|6556.5|6552.5|135
1653937200000|2022-05-30 19:00:00|6553.3|6549.3|6560.2|6558.4|6560.9|6558.6|6552.7|6548.7|144
1653937500000|2022-05-30 19:05:00|6560.3|6558.5|6560.6|6558.8|6561|6559.2|6560.3|6558.5|209
1653937800000|2022-05-30 19:10:00|6560.5|6558.7|6558.5|6556.7|6561.2|6558.9|6558.5|6556.2|281
1653938100000|2022-05-30 19:15:00|6558.7|6556.9|6558.9|6555.9|6559.4|6556.9|6557.9|6555.5|204
1653938400000|2022-05-30 19:20:00|6559|6556|6558.8|6557|6559.5|6557|6557.9|6555.5|210
1653938700000|2022-05-30 19:25:00|6558.9|6557.1|6560.1|6557.1|6560.2|6557.8|6558.8|6556.5|108
1653939000000|2022-05-30 19:30:00|6559.5|6557.7|6559.5|6557.7|6560.2|6557.9|6559.3|6556.9|61
1653939300000|2022-05-30 19:35:00|6560.1|6557.1|6558.9|6557.1|6560.1|6557.7|6558.9|6556.4|76
1653939600000|2022-05-30 19:40:00|6559.1|6557.3|6558.8|6557|6559.8|6557.5|6558.7|6556.1|90
1653939900000|2022-05-30 19:45:00|6558.7|6556.9|6559.2|6556.2|6559.6|6557.2|6558.4|6556|176
1653940200000|2022-05-30 19:50:00|6559.3|6556.3|6558.6|6555.6|6559.8|6557.1|6558.5|6555.5|250
1653940500000|2022-05-30 19:55:00|6558.5|6555.5|6559.2|6556.2|6559.2|6556.2|6558.4|6555.4|177
1653940800000|2022-05-30 20:00:00|6559.1|6556.1|6559.6|6556.6|6559.7|6556.7|6558.5|6555.8|134
1653941100000|2022-05-30 20:05:00|6559.5|6556.5|6559.9|6556.9|6560.1|6557.1|6559.3|6556.3|148
1653941400000|2022-05-30 20:10:00|6560|6557|6561.4|6558.4|6561.4|6558.8|6559.9|6556.9|97
1653941700000|2022-05-30 20:15:00|6561.3|6558.3|6560.7|6557.7|6561.8|6559.4|6560.7|6557.7|83
1653942000000|2022-05-30 20:20:00|6560.8|6557.8|6560.6|6557.6|6560.8|6557.8|6560.4|6557.4|288
1653942300000|2022-05-30 20:25:00|6560.7|6557.7|6561.1|6558.1|6561.2|6558.2|6560.6|6557.6|343
1653942600000|2022-05-30 20:30:00|6561|6558|6560.7|6557.7|6561.1|6558.1|6560.6|6557.6|93
1653942900000|2022-05-30 20:35:00|6560.8|6557.8|6561|6558|6561.2|6558.2|6560.6|6557.6|110
1653943200000|2022-05-30 20:40:00|6560.9|6557.9|6561.1|6558.1|6561.4|6558.4|6560.6|6557.6|102
1653943500000|2022-05-30 20:45:00|6561.2|6558|6561.1|6558.1|6561.8|6558.7|6560.9|6557.3|141
1653943800000|2022-05-30 20:50:00|6561.2|6558.2|6560.8|6557.8|6561.5|6558.8|6560.5|6557.6|102
1653944100000|2022-05-30 20:55:00|6561.2|6558.2|6558.7|6554.7|6561.8|6558.2|6552.6|6548.6|212
1653944400000|2022-05-30 21:00:00|6558.6|6554.6|6556.3|6552.3|6564.9|6560.9|6556|6552|85
1653944700000|2022-05-30 21:05:00|6557|6553|6557.3|6553.3|6557.4|6553.4|6550.8|6546.8|165
1653945000000|2022-05-30 21:10:00|6557.2|6553.2|6555.3|6551.3|6557.9|6553.9|6551.3|6547.3|137
1653945300000|2022-05-30 21:15:00|6555|6551|6556.3|6552.3|6556.4|6552.4|6554.7|6550.7|137
1653945600000|2022-05-30 21:20:00|6556.2|6552.2|6555.9|6551.9|6558.4|6554.4|6554.5|6550.5|86
1653945900000|2022-05-30 21:25:00|6555.8|6551.8|6555.4|6551.4|6556.7|6552.7|6554.6|6550.6|92
1653946200000|2022-05-30 21:30:00|6555.3|6551.3|6555.9|6551.9|6556.2|6552.2|6554.8|6550.8|161
1653946500000|2022-05-30 21:35:00|6555.8|6551.8|6556.5|6552.5|6557.8|6553.8|6555.2|6551.2|251
1653946800000|2022-05-30 21:40:00|6556.4|6552.4|6559.8|6555.8|6560.3|6556.3|6555.4|6551.4|252
1653947100000|2022-05-30 21:45:00|6560.1|6556.1|6559.1|6555.1|6561.7|6557.7|6557.1|6553.1|233
1653947400000|2022-05-30 21:50:00|6559|6555|6559.8|6555.8|6559.9|6555.9|6558|6554|132
1653947700000|2022-05-30 21:55:00|6559.9|6555.9|6560|6556|6560.5|6556.5|6559.5|6555.5|87
1653948000000|2022-05-30 22:00:00|6560.7|6556.7|6558.9|6554.9|6560.7|6556.7|6558.7|6554.7|158
1653948300000|2022-05-30 22:05:00|6558.8|6554.8|6557.4|6554|6559.2|6555.5|6557|6553.4|215
1653948600000|2022-05-30 22:10:00|6557.7|6553.7|6558.8|6555.8|6558.9|6555.8|6556.6|6553|231
1653948900000|2022-05-30 22:15:00|6558.9|6555.9|6560.1|6557.1|6560.6|6557.2|6558.3|6554.7|289
1653949200000|2022-05-30 22:20:00|6560|6557|6559.7|6556.7|6560.5|6557.5|6559.6|6556.4|162
1653949500000|2022-05-30 22:25:00|6559.6|6556.6|6558.9|6555.9|6560.2|6557.2|6558.4|6555.4|171
1653949800000|2022-05-30 22:30:00|6559|6556|6557.6|6554.6|6559|6556|6556.9|6553.9|197
1653950100000|2022-05-30 22:35:00|6557.7|6554.7|6556.4|6553.4|6557.7|6554.7|6554.3|6551.7|278
1653950400000|2022-05-30 22:40:00|6556.3|6553.3|6557.7|6554.7|6558.2|6555.2|6556.2|6553.2|245
1653950700000|2022-05-30 22:45:00|6557.9|6554.4|6557|6554|6557.9|6555.3|6554.6|6551.6|236
1653951000000|2022-05-30 22:50:00|6557.1|6554.1|6556|6553|6557.1|6554.1|6555.3|6552.5|137
1653951300000|2022-05-30 22:55:00|6555.9|6552.9|6556.2|6553.2|6557.2|6554.7|6555.1|6552.6|200
1653951600000|2022-05-30 23:00:00|6556.4|6553.4|6556.5|6554.7|6558.2|6555.8|6555.5|6553.1|234
1653951900000|2022-05-30 23:05:00|6557.2|6554.2|6556.8|6555|6558.8|6556.5|6556.7|6554.1|135
1653952200000|2022-05-30 23:10:00|6556.9|6555.1|6558.6|6555.6|6559.1|6556.6|6556.8|6554.4|127
1653952500000|2022-05-30 23:15:00|6558|6556.2|6555.6|6553.8|6558.1|6556.2|6555.5|6553.7|121
1653952800000|2022-05-30 23:20:00|6555.5|6553.7|6556.2|6553.2|6557.1|6554.7|6555|6552.7|174
1653953100000|2022-05-30 23:25:00|6556.3|6553.3|6554|6551|6556.3|6554|6552.4|6549.9|283
1653953400000|2022-05-30 23:30:00|6553.9|6550.9|6554.3|6551.3|6555.3|6552.9|6553.7|6550.8|241
1653953700000|2022-05-30 23:35:00|6554.2|6551.2|6554.9|6551.9|6555.2|6552.8|6553|6550|284
1653954000000|2022-05-30 23:40:00|6555|6552|6556.4|6554.6|6557.1|6554.7|6553.5|6551|207
1653954300000|2022-05-30 23:45:00|6556.5|6554.7|6558.1|6555.1|6558.4|6556.1|6556.4|6553.8|139
1653954600000|2022-05-30 23:50:00|6558|6555|6561|6558|6561.5|6559|6556.9|6553.9|187
1653954900000|2022-05-30 23:55:00|6560.9|6557.9|6557.9|6554.9|6562.5|6559.9|6557|6554|340
1653955200000|2022-05-31 00:00:00|6557.4|6555.6|6555.3|6553.5|6558.7|6556.4|6554.8|6551.9|424
1653955500000|2022-05-31 00:05:00|6555.2|6553.4|6561|6559.2|6561.4|6559.3|6553.9|6551.6|432
1653955800000|2022-05-31 00:10:00|6560.9|6559.1|6562.2|6560.4|6565.5|6563.3|6560.1|6557.8|426
1653956100000|2022-05-31 00:15:00|6562.7|6559.7|6554.9|6553.1|6563|6561.2|6554.2|6552|497
1653956400000|2022-05-31 00:20:00|6555.4|6552.4|6551|6548|6555.4|6553.6|6549.3|6546.9|563
1653956700000|2022-05-31 00:25:00|6551.3|6548.3|6546.6|6543.6|6551.5|6548.9|6546.6|6543.6|434
1653957000000|2022-05-31 00:30:00|6546.4|6543.4|6542.7|6540.9|6546.4|6543.4|6541.7|6538.9|501
1653957300000|2022-05-31 00:35:00|6542.8|6541|6543.2|6540.2|6545|6542.5|6542|6539.6|447
1653957600000|2022-05-31 00:40:00|6542.8|6541|6542.4|6539.4|6544.6|6542.2|6539.2|6537.1|424
1653957900000|2022-05-31 00:45:00|6541.9|6540.1|6538|6536.2|6542.8|6540.8|6537.1|6534.6|571
1653958200000|2022-05-31 00:50:00|6538.6|6535.6|6535.6|6533.8|6541.3|6538.7|6535.6|6533.8|622
1653958500000|2022-05-31 00:55:00|6537.2|6534.2|6536.6|6533.6|6539.1|6536.7|6534.4|6532|550
1653958800000|2022-05-31 01:00:00|6536.7|6533.7|6531|6528|6536.7|6533.7|6526.8|6524.3|541
1653959100000|2022-05-31 01:05:00|6531.1|6528.1|6529.6|6527.8|6531.4|6528.9|6525.5|6523.2|624
1653959400000|2022-05-31 01:10:00|6530.1|6527.1|6528.3|6526.5|6532.6|6530|6527.9|6524.9|539
1653959700000|2022-05-31 01:15:00|6529.1|6526.1|6529.9|6526.9|6531.3|6528.4|6527.9|6525.5|488
1653960000000|2022-05-31 01:20:00|6530|6527|6529.9|6528.1|6532.3|6529.8|6529.2|6526.8|432
1653960300000|2022-05-31 01:25:00|6529.8|6528|6523.3|6520.3|6531.5|6529.1|6522.5|6520.1|440
1653960600000|2022-05-31 01:30:00|6523.4|6520.4|6524.4|6521.4|6529.5|6526.8|6521.6|6518.6|600
1653960900000|2022-05-31 01:35:00|6524.1|6521.1|6523.6|6521.8|6524.6|6522.3|6517.4|6514.9|581
1653961200000|2022-05-31 01:40:00|6523.7|6521.9|6536.7|6533.7|6536.9|6534.5|6523.7|6521.3|571
1653961500000|2022-05-31 01:45:00|6536.1|6534.3|6531.3|6529.5|6541.1|6538.7|6531.2|6529|610
1653961800000|2022-05-31 01:50:00|6531.2|6529.4|6532.9|6531.1|6534.7|6532.3|6530.4|6527.8|575
1653962100000|2022-05-31 01:55:00|6532.8|6531|6532.4|6530.6|6534.1|6532.1|6529.8|6527.5|481
1653962400000|2022-05-31 02:00:00|6533|6530|6533|6531.2|6535.5|6533.3|6529.8|6527.5|548
1653962700000|2022-05-31 02:05:00|6532.9|6531.1|6534.5|6532.7|6536.5|6534.3|6532.5|6530.7|451
1653963000000|2022-05-31 02:10:00|6534.3|6532.5|6536.1|6534.3|6537.3|6535.5|6533.8|6531.9|422
1653963300000|2022-05-31 02:15:00|6536|6534.2|6530.1|6528.3|6536.1|6534.3|6529.6|6527.8|397
1653963600000|2022-05-31 02:20:00|6530.2|6528.4|6527.8|6526|6531.3|6529.5|6527.6|6525.4|279
1653963900000|2022-05-31 02:25:00|6527.9|6526.1|6531.5|6529.7|6532.2|6529.7|6527.7|6525.8|458
1653964200000|2022-05-31 02:30:00|6532|6529|6529.3|6527.5|6533.3|6530.8|6528.6|6526.4|375
1653964500000|2022-05-31 02:35:00|6529.2|6527.4|6528.9|6525.9|6530.3|6527.9|6527.5|6525.3|412
1653964800000|2022-05-31 02:40:00|6529|6526|6532.5|6530.7|6533.2|6531|6528.5|6526|393
1653965100000|2022-05-31 02:45:00|6532.4|6530.6|6530.4|6527.4|6534.3|6531.8|6530.2|6527.3|259
1653965400000|2022-05-31 02:50:00|6530.3|6527.3|6528.6|6526.8|6531.7|6529.5|6527.4|6525|448
1653965700000|2022-05-31 02:55:00|6528.7|6526.9|6532.9|6531.1|6534|6531.7|6528.7|6526.4|446
1653966000000|2022-05-31 03:00:00|6532.8|6531|6534.6|6532.8|6534.6|6532.8|6531.7|6529.3|517
1653966300000|2022-05-31 03:05:00|6534.7|6532.9|6537.2|6535.4|6537.7|6535.4|6534.3|6532.5|390
1653966600000|2022-05-31 03:10:00|6537|6535.2|6534.2|6532.4|6538|6535.7|6531.9|6530.1|379
1653966900000|2022-05-31 03:15:00|6534.3|6532.5|6537.2|6535.4|6538.5|6536.4|6534.1|6531.9|336
1653967200000|2022-05-31 03:20:00|6536.4|6534.6|6534.4|6532.6|6537.8|6535.8|6534.2|6531.4|406
1653967500000|2022-05-31 03:25:00|6534.5|6532.7|6535|6532|6535.9|6533.7|6533.5|6531.6|349
1653967800000|2022-05-31 03:30:00|6534.3|6532.5|6535.2|6533.4|6536.3|6534|6534.1|6531.8|292
1653968100000|2022-05-31 03:35:00|6535.3|6533.5|6537.1|6535.3|6537.7|6535.9|6535.2|6532.8|397
1653968400000|2022-05-31 03:40:00|6537.2|6535.4|6538.4|6536.6|6539.7|6537.3|6536.7|6534.5|378
1653968700000|2022-05-31 03:45:00|6538.3|6536.5|6537.4|6535.6|6539.5|6537.4|6536.8|6534.5|424
1653969000000|2022-05-31 03:50:00|6537.3|6535.5|6538.7|6536.9|6539.3|6537.5|6537.2|6535.1|371
1653969300000|2022-05-31 03:55:00|6538.6|6536.8|6541.8|6538.8|6542.6|6540.8|6538.6|6536.8|381
1653969600000|2022-05-31 04:00:00|6541|6539.2|6539.5|6537.7|6541.7|6539.3|6539.2|6537.2|392
1653969900000|2022-05-31 04:05:00|6539.6|6537.8|6538.1|6536.3|6540.2|6538.4|6537.3|6535.5|337
1653970200000|2022-05-31 04:10:00|6538.3|6536.5|6538|6536.2|6539.3|6536.9|6535.9|6534.1|368
1653970500000|2022-05-31 04:15:00|6538.3|6536.5|6537.7|6535.9|6538.6|6536.6|6537.5|6535.3|221
1653970800000|2022-05-31 04:20:00|6537.8|6536|6533.7|6531.9|6537.8|6536|6533.6|6531.3|258
1653971100000|2022-05-31 04:25:00|6533.6|6531.8|6536.6|6534.8|6537.5|6535.1|6533.5|6531.2|331
1653971400000|2022-05-31 04:30:00|6536.5|6534.7|6536.9|6535.1|6538.9|6536.4|6535.7|6533.5|365
1653971700000|2022-05-31 04:35:00|6536.8|6535|6537.6|6535.8|6539.5|6537.1|6536.5|6534.5|324
1653972000000|2022-05-31 04:40:00|6537.5|6535.7|6539.5|6537.7|6541.4|6539.3|6537.5|6535.4|345
1653972300000|2022-05-31 04:45:00|6539.6|6537.8|6539.6|6537.8|6539.9|6538|6537.3|6535|342
1653972600000|2022-05-31 04:50:00|6539.5|6537.7|6541|6539.2|6542.6|6540.8|6539.5|6537.7|335
1653972900000|2022-05-31 04:55:00|6540.9|6539.1|6541.2|6539.4|6542.1|6539.8|6540.1|6537.8|403
1653973200000|2022-05-31 05:00:00|6540.8|6539|6540.5|6538.7|6544|6541.7|6539.3|6536.7|471
1653973500000|2022-05-31 05:05:00|6540.6|6538.8|6541.2|6539.4|6542.9|6540.5|6539.2|6536.7|466
1653973800000|2022-05-31 05:10:00|6541.3|6539.5|6544.5|6542.7|6545.4|6543.2|6540.7|6538.2|380
1653974100000|2022-05-31 05:15:00|6544.4|6542.6|6544.6|6542.8|6546.2|6544.4|6543.5|6541.1|400
1653974400000|2022-05-31 05:20:00|6544.4|6542.6|6542|6540.2|6544.6|6542.8|6541.8|6539.6|342
1653974700000|2022-05-31 05:25:00|6542.5|6539.5|6543.8|6542|6545|6542.8|6541.6|6539.3|347
1653975000000|2022-05-31 05:30:00|6543.9|6542.1|6545.2|6543.4|6546.5|6544.5|6543.7|6541.7|479
1653975300000|2022-05-31 05:35:00|6545.3|6543.5|6542.5|6540.7|6546.2|6544.1|6542.5|6540.6|443
1653975600000|2022-05-31 05:40:00|6542.4|6540.6|6539.4|6537.6|6542.9|6540.7|6539.1|6536.7|335
1653975900000|2022-05-31 05:45:00|6539.7|6537.9|6539.3|6537.5|6541.3|6539.1|6538|6535.6|408
1653976200000|2022-05-31 05:50:00|6539.5|6537.7|6539.6|6537.8|6541.4|6539.1|6539.3|6537.1|439
1653976500000|2022-05-31 05:55:00|6539.7|6537.9|6537.1|6534.1|6540.9|6538.5|6536|6533.6|476
1653976800000|2022-05-31 06:00:00|6537.7|6534.7|6534.5|6532.7|6538.7|6536.5|6534.5|6532.7|514
1653977100000|2022-05-31 06:05:00|6534.6|6532.8|6539.1|6537.3|6539.4|6537.6|6534.5|6532.4|478
1653977400000|2022-05-31 06:10:00|6539.2|6537.4|6543.8|6542|6543.9|6542.1|6538.7|6536.4|405
1653977700000|2022-05-31 06:15:00|6543.6|6541.8|6541.2|6538.2|6544.7|6542.9|6537.2|6534.6|556
1653978000000|2022-05-31 06:20:00|6541.1|6538.1|6542.4|6540.6|6543.1|6540.9|6539.9|6537.6|549
1653978300000|2022-05-31 06:25:00|6542.3|6540.5|6545|6542|6545.4|6543.2|6541.5|6539.6|407
1653978600000|2022-05-31 06:30:00|6544.9|6541.9|6542.9|6541.1|6545.1|6542.4|6542.5|6540.4|326
1653978900000|2022-05-31 06:35:00|6542.8|6541|6537.9|6536.1|6544.5|6542.6|6536.5|6534.3|447
1653979200000|2022-05-31 06:40:00|6538|6536.2|6534.6|6532.8|6539.2|6537.2|6533.8|6532|422
1653979500000|2022-05-31 06:45:00|6534.4|6532.6|6532.5|6530.7|6535.2|6533.4|6531|6529|517
1653979800000|2022-05-31 06:50:00|6532.4|6530.6|6529.9|6528.1|6532.7|6530.9|6527.5|6525.7|457
1653980100000|2022-05-31 06:55:00|6529.8|6528|6529.4|6527.6|6530.9|6528.9|6527.5|6525.2|401
1653980400000|2022-05-31 07:00:00|6529.3|6527.5|6535.8|6534|6537.2|6535.4|6529.3|6527.5|530
1653980700000|2022-05-31 07:05:00|6535.7|6533.9|6538.1|6536.3|6538.1|6536.3|6532.5|6530.1|491
1653981000000|2022-05-31 07:10:00|6538|6536.2|6538.9|6537.1|6539.9|6537.4|6536.4|6534.3|489
1653981300000|2022-05-31 07:15:00|6539|6537.2|6538.5|6536.7|6541.4|6539.5|6538|6536.2|471
1653981600000|2022-05-31 07:20:00|6538.2|6536.4|6533.7|6531.9|6538.8|6537|6531.9|6529.6|434
1653981900000|2022-05-31 07:25:00|6533.6|6531.8|6533.3|6531.5|6534.9|6533.1|6532.6|6530.6|473
1653982200000|2022-05-31 07:30:00|6533.2|6531.4|6531.8|6530|6534.1|6532.3|6531.3|6529.5|443
1653982500000|2022-05-31 07:35:00|6532|6530.2|6528.5|6526.7|6532.8|6530.7|6528.5|6526.7|410
1653982800000|2022-05-31 07:40:00|6528.4|6526.6|6532.1|6530.3|6532.4|6530.6|6528.4|6526.6|395
1653983100000|2022-05-31 07:45:00|6532|6530.2|6528.8|6527|6532.8|6531|6528.7|6526.9|401
1653983400000|2022-05-31 07:50:00|6528.9|6527.1|6529.2|6527.4|6529.9|6527.9|6527.5|6525.7|377
1653983700000|2022-05-31 07:55:00|6529.1|6527.3|6527.8|6526|6530.6|6528.8|6527.7|6525.9|374
1653984000000|2022-05-31 08:00:00|6527.9|6526.1|6536.1|6534.3|6536.6|6534.4|6527.3|6525.5|495
1653984300000|2022-05-31 08:05:00|6536.2|6534.4|6536.3|6534.5|6537|6535.2|6533.4|6531.2|416
1653984600000|2022-05-31 08:10:00|6536.2|6534.4|6537.7|6535.9|6538.3|6536.5|6535.7|6533.9|383
1653984900000|2022-05-31 08:15:00|6538.3|6535.3|6542|6540.2|6542.1|6540.3|6537.8|6535.3|435
1653985200000|2022-05-31 08:20:00|6542.1|6540.3|6541.5|6539.7|6543.1|6540.8|6539.8|6537.7|437
1653985500000|2022-05-31 08:25:00|6541.1|6539.3|6543.2|6541.4|6543.8|6542|6539.2|6536.8|371
1653985800000|2022-05-31 08:30:00|6543.1|6541.3|6544.4|6542.6|6544.5|6542.6|6542.5|6540.7|398
1653986100000|2022-05-31 08:35:00|6544.2|6542.4|6541.3|6538.3|6545.9|6544.1|6539.1|6536.7|434
1653986400000|2022-05-31 08:40:00|6540.8|6539|6534|6532.2|6541.7|6539.3|6533.9|6531.7|415
1653986700000|2022-05-31 08:45:00|6534.1|6532.3|6528.1|6526.3|6534.4|6532.3|6527|6524.7|407
1653987000000|2022-05-31 08:50:00|6527.9|6526.1|6528.9|6525.9|6529.9|6527.7|6527|6524.7|403
1653987300000|2022-05-31 08:55:00|6529|6526|6526.4|6523.4|6529|6526.6|6524.1|6521.8|432
1653987600000|2022-05-31 09:00:00|6526.5|6523.5|6525.9|6524.1|6527.7|6525.1|6523.5|6521|557
1653987900000|2022-05-31 09:05:00|6526.1|6524.3|6523.1|6521.3|6527|6524.7|6522.9|6520.5|458
1653988200000|2022-05-31 09:10:00|6522.7|6520.9|6523.1|6521.3|6524|6521.9|6521|6519|448
1653988500000|2022-05-31 09:15:00|6523.2|6521.4|6523.6|6521.8|6524.5|6522.4|6521.2|6518.9|420
1653988800000|2022-05-31 09:20:00|6523.3|6521.5|6521.7|6519.9|6525.5|6523.7|6521.5|6519.3|423
1653989100000|2022-05-31 09:25:00|6521.8|6520|6524.4|6522.6|6526|6523.9|6521.8|6520|453
1653989400000|2022-05-31 09:30:00|6524.5|6522.7|6522|6520.2|6525.8|6523.8|6521.8|6520|315
1653989700000|2022-05-31 09:35:00|6521.9|6520.1|6518.7|6516.9|6522.2|6520.4|6518.6|6516.8|278
1653990000000|2022-05-31 09:40:00|6518.6|6516.8|6517.3|6515.5|6519.5|6517.7|6515.1|6513.3|360
1653990300000|2022-05-31 09:45:00|6517.4|6515.6|6520.8|6519|6523.1|6520.7|6516.8|6514.7|455
1653990600000|2022-05-31 09:50:00|6520.7|6518.9|6519.2|6516.2|6521.2|6519.4|6518.3|6515.8|413
1653990900000|2022-05-31 09:55:00|6519.3|6516.3|6516|6514.2|6520.7|6518.2|6515.6|6513.6|402
1653991200000|2022-05-31 10:00:00|6516.1|6514.3|6514.1|6512.3|6517.5|6515.7|6512.9|6510.6|370
1653991500000|2022-05-31 10:05:00|6514.2|6512.4|6517.7|6515.9|6518.4|6516.4|6514|6511.9|413
1653991800000|2022-05-31 10:10:00|6517.8|6516|6518.5|6516.7|6519.2|6517.4|6517.6|6515.8|301
1653992100000|2022-05-31 10:15:00|6518.6|6516.8|6516.2|6514.4|6519.8|6517.8|6515.5|6513.3|335
1653992400000|2022-05-31 10:20:00|6516.3|6514.5|6518.2|6516.4|6518.4|6516.6|6516|6513.6|329
1653992700000|2022-05-31 10:25:00|6518.3|6516.5|6516.5|6514.7|6518.9|6517.1|6516.4|6514.2|280
1653993000000|2022-05-31 10:30:00|6516.6|6514.8|6518.2|6516.4|6519.1|6517|6516.5|6514.4|345
1653993300000|2022-05-31 10:35:00|6518.1|6516.3|6515.6|6513.8|6519.5|6517.2|6514.9|6513.1|288
1653993600000|2022-05-31 10:40:00|6515.9|6514.1|6520.7|6518.9|6521|6519.2|6515.8|6514|348
1653993900000|2022-05-31 10:45:00|6520.6|6518.8|6518.1|6516.3|6521.9|6519.8|6517.3|6515.5|334
1653994200000|2022-05-31 10:50:00|6518.2|6516.4|6513.1|6511.3|6518.3|6516.5|6511.9|6510.1|499
1653994500000|2022-05-31 10:55:00|6513.2|6511.4|6517.1|6515.3|6517.9|6515.8|6512.5|6510.7|664
1653994800000|2022-05-31 11:00:00|6517.2|6515.4|6515.8|6514|6518.3|6516.5|6514.6|6512.8|520
1653995100000|2022-05-31 11:05:00|6515.9|6514.1|6515.5|6513.7|6517.3|6515.1|6513.4|6511.6|462
1653995400000|2022-05-31 11:10:00|6515.6|6513.8|6516.7|6514.9|6518.3|6516.5|6515.3|6513.5|351
1653995700000|2022-05-31 11:15:00|6517|6515.2|6516.2|6514.4|6519.2|6517.4|6516|6514.2|318
1653996000000|2022-05-31 11:20:00|6515.9|6514.1|6513.8|6512|6516.9|6514.9|6513.4|6511.6|385
1653996300000|2022-05-31 11:25:00|6513.7|6511.9|6512.7|6510.9|6514.7|6512.9|6512.6|6510.8|331
1653996600000|2022-05-31 11:30:00|6512.6|6510.8|6513.8|6512|6514.2|6512.4|6511.4|6509.1|339
1653996900000|2022-05-31 11:35:00|6513.7|6511.9|6514.2|6512.4|6517|6515.2|6512.7|6510.9|359
1653997200000|2022-05-31 11:40:00|6514.3|6512.5|6513.3|6511.5|6514.7|6512.9|6512.5|6510.7|320
1653997500000|2022-05-31 11:45:00|6513.2|6511.4|6513.3|6511.5|6514.3|6512.5|6512.9|6511.1|304
1653997800000|2022-05-31 11:50:00|6513.4|6511.6|6512.8|6511|6514|6512.2|6511.5|6509.7|355
1653998100000|2022-05-31 11:55:00|6512.9|6511.1|6516.7|6514.9|6516.9|6515.1|6512.4|6510.2|351
1653998400000|2022-05-31 12:00:00|6516.6|6514.8|6510.1|6508.3|6516.7|6514.9|6509.4|6507.1|484
1653998700000|2022-05-31 12:05:00|6510|6508.2|6510.2|6508.4|6512.3|6509.9|6509.3|6507|398
1653999000000|2022-05-31 12:10:00|6510|6508.2|6508.9|6507.1|6511.2|6509.4|6508.4|6506.1|409
1653999300000|2022-05-31 12:15:00|6508.7|6506.9|6505.9|6504.1|6508.8|6507|6505.5|6503.7|398
1653999600000|2022-05-31 12:20:00|6505.8|6504|6503.9|6502.1|6507.3|6505.2|6503.1|6500.9|371
1653999900000|2022-05-31 12:25:00|6503.7|6501.9|6502.8|6501|6504.3|6502.4|6500.9|6498.6|480
1654000200000|2022-05-31 12:30:00|6502.5|6500.7|6495.8|6494|6503.9|6501.5|6495.4|6493|494
1654000500000|2022-05-31 12:35:00|6495.9|6494.1|6492.8|6491|6497.4|6495.1|6492.1|6490.3|476
1654000800000|2022-05-31 12:40:00|6492.7|6490.9|6489.2|6487.4|6492.9|6490.9|6488.6|6486.2|501
1654001100000|2022-05-31 12:45:00|6489.1|6487.3|6490.8|6487.8|6492|6489.7|6487.6|6485.8|512
1654001400000|2022-05-31 12:50:00|6491|6489.2|6489.1|6486.1|6494.7|6492.3|6488.2|6486.1|533
1654001700000|2022-05-31 12:55:00|6488.6|6486.8|6487|6484|6490|6487.6|6484|6481.5|609
1654002000000|2022-05-31 13:00:00|6486.9|6483.9|6488.9|6487.1|6490.9|6488.8|6486.6|6483.9|523
1654002300000|2022-05-31 13:05:00|6489.1|6487.3|6490.1|6488.3|6491.9|6489.9|6487.9|6486.1|462
1654002600000|2022-05-31 13:10:00|6490|6488.2|6499.4|6497.6|6499.7|6497.8|6489.7|6487.9|436
1654002900000|2022-05-31 13:15:00|6499.3|6497.5|6499|6497.2|6503.1|6501.2|6497.9|6495.9|500
1654003200000|2022-05-31 13:20:00|6498.6|6496.8|6502|6500.2|6503.4|6501.1|6498.3|6496.5|597
1654003500000|2022-05-31 13:25:00|6502.1|6500.3|6504.5|6502.7|6508.4|6506.3|6501.9|6499.6|610
1654003800000|2022-05-31 13:30:00|6504.4|6502.6|6498.2|6496.4|6508|6505.8|6498.1|6496.3|647
1654004100000|2022-05-31 13:35:00|6498.3|6496.5|6498.2|6496.4|6501.6|6499.8|6496.2|6493.8|601
1654004400000|2022-05-31 13:40:00|6498.8|6495.8|6495.9|6492.9|6498.8|6496.1|6492|6489.5|608
1654004700000|2022-05-31 13:45:00|6496|6493|6500.8|6499|6501.5|6499.1|6495.6|6492.9|717
1654005000000|2022-05-31 13:50:00|6500.6|6498.8|6507.7|6505.9|6508.4|6506.6|6499.5|6497.1|607
1654005300000|2022-05-31 13:55:00|6507.6|6505.8|6509.5|6505.5|6512.2|6510.4|6504.7|6502.4|524
1654005600000|2022-05-31 14:00:00|6509.8|6505.8|6502.1|6499.1|6510.1|6508.3|6500.3|6498.3|732
1654005900000|2022-05-31 14:05:00|6501.9|6498.9|6499.9|6498.1|6509|6506.5|6499.6|6497.2|723
1654006200000|2022-05-31 14:10:00|6500.5|6497.5|6511|6508|6511|6508.4|6499.6|6496.7|727
1654006500000|2022-05-31 14:15:00|6510.8|6507.8|6503.6|6501.8|6511.4|6509|6502.9|6500.7|614
1654006800000|2022-05-31 14:20:00|6504|6501|6498|6496.2|6505.4|6503.6|6498|6496.2|584
1654007100000|2022-05-31 14:25:00|6497.9|6496.1|6497.1|6495.3|6498.5|6496.7|6492.4|6490.6|595
1654007400000|2022-05-31 14:30:00|6497.3|6495.5|6505.6|6503.8|6507.6|6505.8|6497.3|6494.8|684
1654007700000|2022-05-31 14:35:00|6505.2|6503.4|6509.6|6507.8|6509.9|6508.1|6504.8|6502.3|616
1654008000000|2022-05-31 14:40:00|6509.8|6508|6511.8|6508.8|6513.3|6511.5|6507.3|6505.1|597
1654008300000|2022-05-31 14:45:00|6511.3|6509.5|6510.7|6508.9|6514.7|6512.3|6508.7|6506.7|684
1654008600000|2022-05-31 14:50:00|6510.5|6508.7|6513.8|6512|6515.9|6513.6|6510.1|6507.8|641
1654008900000|2022-05-31 14:55:00|6513.9|6512.1|6508.2|6506.4|6514.5|6512.4|6505.9|6503|700
1654009200000|2022-05-31 15:00:00|6508|6506.2|6516.5|6513.5|6516.5|6513.6|6508|6506.2|622
1654009500000|2022-05-31 15:05:00|6516.3|6513.3|6511.3|6508.3|6517.9|6515.5|6508.4|6505.9|684
1654009800000|2022-05-31 15:10:00|6510.8|6509|6512.8|6511|6515.2|6513.2|6510.4|6508.1|573
1654010100000|2022-05-31 15:15:00|6512.7|6510.9|6512.1|6510.3|6514.7|6512.9|6511.2|6509.2|498
1654010400000|2022-05-31 15:20:00|6511.9|6510.1|6506.6|6504.8|6512.5|6510.5|6505.8|6504|566
1654010700000|2022-05-31 15:25:00|6506.9|6505.1|6502.5|6500.7|6507.4|6505.6|6502.5|6500.7|530
1654011000000|2022-05-31 15:30:00|6502.4|6500.6|6506.4|6504.6|6507.5|6505.3|6501.7|6499.9|599
1654011300000|2022-05-31 15:35:00|6506.2|6504.4|6510.3|6508.5|6510.9|6508.7|6506.1|6504.3|503
1654011600000|2022-05-31 15:40:00|6510.4|6508.6|6511.5|6509.7|6513.8|6512|6508|6506|476
1654011900000|2022-05-31 15:45:00|6511.4|6509.6|6514.1|6512.3|6516.3|6514.5|6510.6|6508.8|522
1654012200000|2022-05-31 15:50:00|6514.2|6512.4|6519.8|6516.8|6520.8|6518.8|6513.8|6512|542
1654012500000|2022-05-31 15:55:00|6519.9|6516.9|6519.5|6517.7|6521.9|6520.1|6518.3|6516.5|496
1654012800000|2022-05-31 16:00:00|6519.6|6517.8|6524.5|6522.7|6525.3|6523.2|6519|6516.7|485
1654013100000|2022-05-31 16:05:00|6524.6|6522.8|6518|6516.2|6524.6|6522.8|6517.5|6515.2|460
1654013400000|2022-05-31 16:10:00|6517.9|6516.1|6516.6|6514.8|6521.7|6519.6|6516.6|6514.8|395
1654013700000|2022-05-31 16:15:00|6516.5|6514.7|6516.3|6513.3|6518.2|6516.4|6514.4|6512.1|398
1654014000000|2022-05-31 16:20:00|6515.9|6514.1|6510.1|6508.3|6516.5|6514.2|6508.8|6507|458
1654014300000|2022-05-31 16:25:00|6510.2|6508.4|6511.6|6509.8|6513.5|6511.3|6510.1|6508.3|478
1654014600000|2022-05-31 16:30:00|6511.8|6510|6515.1|6513.3|6515.8|6513.7|6509.6|6507.8|479
1654014900000|2022-05-31 16:35:00|6515.2|6513.4|6519.5|6517.7|6520.3|6517.9|6515.1|6513.3|498
1654015200000|2022-05-31 16:40:00|6519.6|6517.8|6522.1|6520.3|6523.7|6521.2|6518.8|6516.3|513
1654015500000|2022-05-31 16:45:00|6522.2|6520.4|6522.2|6520.4|6523.6|6521.3|6519.8|6517.4|411
1654015800000|2022-05-31 16:50:00|6522.1|6520.3|6523.8|6520.8|6524.9|6522.4|6521.4|6519.2|472
1654016100000|2022-05-31 16:55:00|6523.6|6520.6|6520.2|6518.4|6524|6521.7|6520.2|6517.8|459
1654016400000|2022-05-31 17:00:00|6520.3|6518.5|6517.9|6516.1|6522.8|6521|6516.7|6514.6|460
1654016700000|2022-05-31 17:05:00|6518|6516.2|6521.5|6519.7|6522.1|6520|6518|6515.6|380
1654017000000|2022-05-31 17:10:00|6521.1|6519.3|6522.1|6520.3|6522.4|6520.6|6519.8|6517.5|386
1654017300000|2022-05-31 17:15:00|6522|6520.2|6518.3|6516.5|6522.3|6520.5|6517.7|6515.5|405
1654017600000|2022-05-31 17:20:00|6518.2|6516.4|6516.1|6514.3|6518.5|6516.6|6516.1|6514.3|318
1654017900000|2022-05-31 17:25:00|6516.2|6514.4|6517.8|6516|6519.6|6517.6|6515.1|6513.3|475
1654018200000|2022-05-31 17:30:00|6518.2|6515.2|6520|6518.2|6520.2|6518.4|6515.7|6513.4|429
1654018500000|2022-05-31 17:35:00|6519.9|6518.1|6519|6517.2|6521.2|6519.4|6517.8|6515.7|439
1654018800000|2022-05-31 17:40:00|6519.1|6517.3|6521.9|6520.1|6522.1|6520.3|6518.7|6516.9|430
1654019100000|2022-05-31 17:45:00|6521.8|6520|6521.4|6519.6|6521.9|6520.1|6518.8|6517|466
1654019400000|2022-05-31 17:50:00|6521.3|6519.5|6523.3|6521.5|6524.7|6522.9|6520.1|6518.2|384
1654019700000|2022-05-31 17:55:00|6523.2|6521.4|6521.9|6520.1|6523.4|6521.6|6520.6|6518.8|406
1654020000000|2022-05-31 18:00:00|6522|6520.2|6522.7|6520.9|6524.3|6522.3|6520.7|6518.7|362
1654020300000|2022-05-31 18:05:00|6523.4|6520.4|6520.7|6518.9|6523.4|6520.9|6519.2|6517.4|344
1654020600000|2022-05-31 18:10:00|6520.8|6519|6520.7|6518.9|6522.4|6520.2|6520.1|6517.8|351
1654020900000|2022-05-31 18:15:00|6520.6|6518.8|6520.3|6518.5|6521|6519.1|6518.5|6516.7|364
1654021200000|2022-05-31 18:20:00|6520.4|6518.6|6519.9|6518.1|6520.8|6519|6517.6|6515.8|339
1654021500000|2022-05-31 18:25:00|6520|6518.2|6520.3|6518.5|6520.5|6518.7|6518.5|6516.7|306
1654021800000|2022-05-31 18:30:00|6520.2|6518.4|6521.6|6519.8|6522.1|6520.3|6519|6517|317
1654022100000|2022-05-31 18:35:00|6521.7|6519.9|6522.1|6520.3|6524|6521.6|6521.1|6518.9|356
1654022400000|2022-05-31 18:40:00|6522|6520.2|6518.9|6517.1|6522.9|6520.4|6518.9|6517.1|359
1654022700000|2022-05-31 18:45:00|6518.8|6517|6515.4|6512.4|6518.8|6517|6513.9|6511.4|401
1654023000000|2022-05-31 18:50:00|6515.3|6512.3|6513.4|6510.4|6516.9|6514.4|6512.8|6510.1|455
1654023300000|2022-05-31 18:55:00|6513.5|6510.5|6515.5|6511.5|6516.3|6513.6|6511.9|6509|405
1654023600000|2022-05-31 19:00:00|6510|6506|6511.3|6509.5|6517.1|6514.1|6508.6|6505.5|324
1654023900000|2022-05-31 19:05:00|6511.4|6509.6|6516.2|6513.2|6516.7|6514|6510|6507.8|367
1654024200000|2022-05-31 19:10:00|6515.9|6512.9|6516.8|6513.8|6516.9|6514.4|6514.4|6511.6|415
1654024500000|2022-05-31 19:15:00|6516.9|6513.9|6515.1|6513.3|6519.4|6517|6514.6|6512.4|467
1654024800000|2022-05-31 19:20:00|6515.2|6513.4|6518.8|6515.8|6519|6516.7|6515.1|6512.7|473
1654025100000|2022-05-31 19:25:00|6518.9|6515.9|6519.1|6516.1|6520.3|6517.9|6517.3|6514.9|341
1654025400000|2022-05-31 19:30:00|6519.2|6516.2|6521.1|6518.1|6521.3|6518.9|6518.8|6516.1|354
1654025700000|2022-05-31 19:35:00|6521|6518|6521.2|6519.4|6521.9|6519.5|6518.7|6516.5|439
1654026000000|2022-05-31 19:40:00|6521.3|6519.5|6517.8|6516|6522.1|6519.7|6517|6514.6|470
1654026300000|2022-05-31 19:45:00|6518.3|6515.3|6517.5|6515.7|6518.6|6516|6515.8|6513.3|560
1654026600000|2022-05-31 19:50:00|6516.9|6515.1|6518.3|6515.3|6520.7|6518.9|6516.9|6514.7|601
1654026900000|2022-05-31 19:55:00|6517.9|6516.1|6516.6|6514.8|6518.8|6516.4|6515.1|6512.5|457
1654027200000|2022-05-31 20:00:00|6516.8|6515|6517.1|6515.3|6519.4|6517|6516.4|6514.1|455
1654027500000|2022-05-31 20:05:00|6517|6515.2|6517.1|6514.1|6517.6|6515.3|6516.3|6513.7|183
1654027800000|2022-05-31 20:10:00|6517|6514|6517.4|6514.4|6518.6|6515.9|6516.5|6514|230
1654028100000|2022-05-31 20:15:00|6517.3|6514.3|6517.3|6514.3|6517.9|6514.9|6516|6513.6|208
1654028400000|2022-05-31 20:20:00|6517.4|6514.4|6516.8|6513.8|6517.7|6515.2|6516.1|6513.6|120
1654028700000|2022-05-31 20:25:00|6516.4|6514.6|6519.8|6516.8|6519.9|6517.5|6515.9|6513.5|212
1654029000000|2022-05-31 20:30:00|6519.9|6516.9|6517.9|6514.9|6519.9|6517|6517.1|6514.5|274
1654029300000|2022-05-31 20:35:00|6517.2|6515.4|6516.6|6513.6|6517.9|6515.6|6515.9|6513.6|181
1654029600000|2022-05-31 20:40:00|6516.7|6513.7|6517.3|6514.3|6517.4|6514.5|6515.8|6513.4|138
1654029900000|2022-05-31 20:45:00|6517.7|6514.7|6518.7|6515.7|6519.5|6517.1|6517|6514|173
1654030200000|2022-05-31 20:50:00|6518.6|6515.6|6517.6|6514.6|6518.7|6515.7|6517.5|6514.5|105
1654030500000|2022-05-31 20:55:00|6517.8|6514.8|6515.8|6511.8|6520|6516.1|6511.7|6507.7|263
1654030800000|2022-05-31 21:00:00|6516.7|6512.7|6516|6512|6520.5|6516.5|6512.3|6508.3|49
1654031100000|2022-05-31 21:05:00|6516.4|6512.4|6514.7|6510.7|6518.3|6514.3|6514|6510|111
1654031400000|2022-05-31 21:10:00|6515.9|6511.9|6518|6514|6518.9|6514.9|6509|6505|315
1654031700000|2022-05-31 21:15:00|6517.8|6513.8|6517.4|6513.4|6517.8|6513.8|6513.9|6509.9|218
1654032000000|2022-05-31 21:20:00|6516.7|6512.7|6516.7|6512.7|6518.2|6514.2|6514.3|6510.3|169
1654032300000|2022-05-31 21:25:00|6516|6512|6516.1|6512.1|6517.4|6513.4|6515.9|6511.9|102
1654032600000|2022-05-31 21:30:00|6516.3|6512.3|6516.5|6512.5|6517.5|6513.5|6515.5|6511.5|161
1654032900000|2022-05-31 21:35:00|6516.4|6512.4|6517|6513|6517.4|6513.4|6515.5|6511.5|128
1654033200000|2022-05-31 21:40:00|6517.1|6513.1|6516.7|6512.7|6517.4|6513.4|6514.5|6510.5|185
1654033500000|2022-05-31 21:45:00|6516.8|6512.8|6515.9|6511.9|6517.5|6513.5|6515.3|6511.3|115
1654033800000|2022-05-31 21:50:00|6516.8|6512.8|6517|6513|6517.5|6513.5|6514.8|6510.8|107
1654034100000|2022-05-31 21:55:00|6516.9|6512.9|6514.4|6510.4|6518.1|6514.1|6512.6|6508.6|140
1654034400000|2022-05-31 22:00:00|6514.8|6510.8|6518|6514.3|6518.7|6515.2|6514.7|6510.7|297
1654034700000|2022-05-31 22:05:00|6517.8|6514|6517.8|6514.8|6518.8|6514.9|6517.2|6513.6|198
1654035000000|2022-05-31 22:10:00|6517.9|6514.9|6517.2|6514.2|6518|6514.9|6516.6|6513.4|153
1654035300000|2022-05-31 22:15:00|6517.3|6514.3|6517.6|6514.6|6518.3|6515.1|6517.1|6513.8|241
1654035600000|2022-05-31 22:20:00|6517.8|6514.5|6516.5|6513.5|6518|6515|6516.4|6513|157
1654035900000|2022-05-31 22:25:00|6516.4|6513.4|6519.2|6516.2|6519.4|6516.4|6515.2|6512.1|201
1654036200000|2022-05-31 22:30:00|6519.3|6516.3|6518|6515|6519.3|6516.3|6517.3|6514.5|152
1654036500000|2022-05-31 22:35:00|6518.2|6515.2|6520.1|6517.1|6520.3|6517.6|6517.9|6515|199
1654036800000|2022-05-31 22:40:00|6520.2|6517.2|6521.5|6518.5|6522.1|6519.1|6519.8|6516.7|249
1654037100000|2022-05-31 22:45:00|6521.4|6518.4|6522.1|6519.1|6522.7|6519.9|6521.1|6518.1|186
1654037400000|2022-05-31 22:50:00|6522.2|6519.2|6520.8|6517.8|6522.3|6519.3|6520.4|6517.5|244
1654037700000|2022-05-31 22:55:00|6520.9|6517.9|6520.7|6517.7|6521.7|6519.1|6520.5|6517.4|223
1654038000000|2022-05-31 23:00:00|6521|6518|6522.2|6519.2|6524.1|6521.3|6521|6518|218
1654038300000|2022-05-31 23:05:00|6521.9|6518.9|6520.1|6517.1|6521.9|6519.3|6519.7|6516.7|172
1654038600000|2022-05-31 23:10:00|6519.9|6516.9|6521|6518|6521.3|6518.4|6519|6516.4|136
1654038900000|2022-05-31 23:15:00|6520.8|6517.8|6520|6518.2|6521.8|6518.8|6519.7|6517.3|125
1654039200000|2022-05-31 23:20:00|6520.6|6517.6|6519.4|6517.6|6520.8|6518.2|6519.4|6517|114
1654039500000|2022-05-31 23:25:00|6519.2|6517.4|6519.7|6516.7|6520.8|6518.2|6518.9|6516.4|160
1654039800000|2022-05-31 23:30:00|6519.6|6516.6|6519.9|6516.9|6522.5|6519.5|6519|6516.6|252
1654040100000|2022-05-31 23:35:00|6519.8|6516.8|6520.7|6517.7|6521.6|6518.8|6518.8|6515.8|346
1654040400000|2022-05-31 23:40:00|6520.9|6517.9|6521.2|6518.2|6522.7|6520.2|6520.5|6517.9|222
1654040700000|2022-05-31 23:45:00|6520.6|6518.8|6521.3|6518.3|6522.5|6520.1|6520|6517.5|263
1654041000000|2022-05-31 23:50:00|6521.4|6518.4|6521.7|6518.7|6522.7|6520.3|6520.7|6518.3|214
1654041300000|2022-05-31 23:55:00|6521.6|6518.6|6520.1|6517.1|6521.8|6519.3|6518.4|6515.9|305
1654041600000|2022-06-01 00:00:00|6520.2|6517.2|6518.1|6516.3|6522.7|6520.5|6516.6|6514.5|425
1654041900000|2022-06-01 00:05:00|6518.2|6516.4|6520.8|6519|6522.7|6520.4|6516|6513.8|362
1654042200000|2022-06-01 00:10:00|6520.9|6519.1|6524.4|6522.6|6525.2|6522.7|6519.5|6517|333
1654042500000|2022-06-01 00:15:00|6524.6|6522.8|6523.6|6521.8|6526.3|6524.5|6523.4|6521.6|288
1654042800000|2022-06-01 00:20:00|6523.7|6520.7|6526.3|6524.5|6526.7|6524.8|6522.6|6520.7|322
1654043100000|2022-06-01 00:25:00|6526.2|6524.4|6526.2|6524.4|6528.9|6526.6|6525.7|6523.3|287
1654043400000|2022-06-01 00:30:00|6526.1|6524.3|6530.5|6527.5|6530.6|6528.2|6525.4|6523|309
1654043700000|2022-06-01 00:35:00|6530.6|6527.6|6528.2|6526.4|6531|6528.7|6527.1|6524.8|349
1654044000000|2022-06-01 00:40:00|6528.1|6526.3|6530.1|6527.1|6530.7|6528.8|6527.7|6525.2|296
1654044300000|2022-06-01 00:45:00|6529.3|6527.5|6529.7|6527.9|6531.9|6530.1|6528.3|6526.3|345
1654044600000|2022-06-01 00:50:00|6529.6|6527.8|6527.8|6526|6530.4|6528.1|6526.9|6524.4|366
1654044900000|2022-06-01 00:55:00|6528|6526.2|6524.8|6523|6528.5|6526.7|6523.6|6521.4|365
1654045200000|2022-06-01 01:00:00|6524.6|6522.8|6525.1|6523.3|6525.3|6523.3|6521.9|6519.8|411
1654045500000|2022-06-01 01:05:00|6525|6523.2|6524.8|6523|6526|6523.8|6523.1|6521|361
1654045800000|2022-06-01 01:10:00|6524.9|6523.1|6526.8|6525|6527.7|6525.4|6524.8|6523|408
1654046100000|2022-06-01 01:15:00|6527|6525.2|6526.7|6524.9|6527.8|6525.6|6525|6523.1|471
1654046400000|2022-06-01 01:20:00|6526.8|6525|6524.7|6522.9|6526.9|6525.1|6524.6|6522.8|365
1654046700000|2022-06-01 01:25:00|6525.2|6522.2|6523.1|6520.1|6525.2|6522.8|6522.3|6520|344
1654047000000|2022-06-01 01:30:00|6523|6520|6515.5|6513.7|6524.2|6521.2|6514.4|6512.3|533
1654047300000|2022-06-01 01:35:00|6514.5|6512.7|6515.4|6513.6|6516.2|6514.4|6511.8|6509.6|455
1654047600000|2022-06-01 01:40:00|6515.1|6513.3|6512.5|6510.7|6515.3|6513.5|6511.7|6509.2|439
1654047900000|2022-06-01 01:45:00|6513.1|6510.1|6514.7|6512.9|6515.3|6513.5|6510.8|6509|491
1654048200000|2022-06-01 01:50:00|6514.6|6512.8|6519.3|6517.5|6519.4|6517.6|6514.6|6512.8|398
1654048500000|2022-06-01 01:55:00|6519.2|6517.4|6519.2|6517.4|6520.3|6518.4|6518.5|6516.2|395
1654048800000|2022-06-01 02:00:00|6519.1|6517.3|6516.3|6514.5|6519.2|6517.4|6514.5|6512.5|463
1654049100000|2022-06-01 02:05:00|6516.2|6514.4|6513.8|6512|6517.4|6515.3|6512.4|6509.9|452
1654049400000|2022-06-01 02:10:00|6514.1|6512.3|6518|6515|6518.9|6516.6|6514.1|6511.9|404
1654049700000|2022-06-01 02:15:00|6518.1|6515.1|6516.9|6513.9|6518.1|6515.5|6515|6512.7|364
1654050000000|2022-06-01 02:20:00|6516.4|6514.6|6517.2|6515.4|6519.9|6517.6|6516.4|6514|360
1654050300000|2022-06-01 02:25:00|6517.1|6515.3|6518.2|6515.2|6519.9|6517.7|6515.9|6513.5|373
1654050600000|2022-06-01 02:30:00|6517.7|6515.9|6519.6|6517.8|6520.8|6519|6517.3|6514.9|414
1654050900000|2022-06-01 02:35:00|6519.5|6517.7|6517.9|6516.1|6519.6|6517.8|6516.8|6515|372
1654051200000|2022-06-01 02:40:00|6517.8|6516|6513.7|6511.9|6519.3|6516.9|6513.7|6511.3|360
1654051500000|2022-06-01 02:45:00|6513.8|6512|6516.6|6514.8|6517.5|6515.3|6513.6|6511.4|329
1654051800000|2022-06-01 02:50:00|6516.5|6514.7|6515.9|6514.1|6519.3|6517.4|6514.4|6512.5|373
1654052100000|2022-06-01 02:55:00|6515.8|6514|6514.1|6512.3|6516.3|6514|6512.9|6510.6|483
1654052400000|2022-06-01 03:00:00|6514.2|6512.4|6513.3|6511.5|6515.1|6512.9|6511.8|6509.6|385
1654052700000|2022-06-01 03:05:00|6514|6511|6514|6512.2|6515.9|6513.6|6513.2|6510.8|418
1654053000000|2022-06-01 03:10:00|6513.9|6512.1|6514.2|6512.4|6516.8|6514.5|6513.1|6511.1|381
1654053300000|2022-06-01 03:15:00|6514.3|6512.5|6512.5|6510.7|6515|6513.1|6512.2|6510.2|328
1654053600000|2022-06-01 03:20:00|6512.4|6510.6|6512.5|6510.7|6513.7|6511.3|6510.9|6509.1|377
1654053900000|2022-06-01 03:25:00|6512.6|6510.8|6510.6|6508.8|6513.2|6511.4|6510.4|6508.6|380
1654054200000|2022-06-01 03:30:00|6510.5|6508.7|6510|6508.2|6512.2|6510.4|6509.5|6507.7|339
1654054500000|2022-06-01 03:35:00|6510.1|6508.3|6508.6|6506.8|6511.1|6509.3|6505.9|6503.8|366
1654054800000|2022-06-01 03:40:00|6509.2|6506.2|6508.6|6506.8|6509.2|6506.9|6506.4|6504.4|382
1654055100000|2022-06-01 03:45:00|6508.7|6506.9|6505|6503.2|6509.3|6507.5|6504.7|6502.9|304
1654055400000|2022-06-01 03:50:00|6504.9|6503.1|6504.8|6503|6506.5|6504.7|6504|6501.5|319
1654055700000|2022-06-01 03:55:00|6504.7|6502.9|6504.3|6502.5|6505.3|6503.5|6503.8|6501.6|294
1654056000000|2022-06-01 04:00:00|6504.4|6502.6|6500.3|6497.3|6505.2|6503.4|6499.4|6497.1|352
1654056300000|2022-06-01 04:05:00|6499.6|6497.8|6492.1|6489.1|6500.8|6499|6491.2|6488.6|411
1654056600000|2022-06-01 04:10:00|6492.2|6489.2|6488.7|6485.7|6492.3|6489.5|6486.1|6484.1|473
1654056900000|2022-06-01 04:15:00|6488.4|6485.4|6489.4|6487.6|6490.7|6488.2|6485.7|6483.3|476
1654057200000|2022-06-01 04:20:00|6489.9|6486.9|6487.2|6485.4|6492.1|6489.7|6487.1|6484.8|371
1654057500000|2022-06-01 04:25:00|6487.1|6485.3|6483.8|6482|6487.7|6485.4|6479.9|6477.2|458
1654057800000|2022-06-01 04:30:00|6484.6|6481.6|6486.2|6484.4|6489.7|6487.3|6484.6|6481.6|433
1654058100000|2022-06-01 04:35:00|6486.8|6483.8|6488.7|6486.9|6489.4|6487.6|6486.3|6483.8|381
1654058400000|2022-06-01 04:40:00|6488.6|6486.8|6488.1|6486.3|6489.9|6487.7|6486.6|6484.1|337
1654058700000|2022-06-01 04:45:00|6488.2|6486.4|6489.3|6487.5|6490|6487.7|6488.1|6486.1|233
1654059000000|2022-06-01 04:50:00|6489.2|6487.4|6489.2|6487.4|6491|6488.7|6488.7|6486.3|314
1654059300000|2022-06-01 04:55:00|6489.1|6487.3|6492.9|6491.1|6493.8|6491.4|6489.1|6487.3|351
1654059600000|2022-06-01 05:00:00|6492.8|6491|6493.6|6491.8|6494.4|6492.5|6491.8|6489.2|459
1654059900000|2022-06-01 05:05:00|6493.7|6491.9|6492.2|6490.4|6496|6493.6|6491.8|6489.7|400
1654060200000|2022-06-01 05:10:00|6492.1|6490.3|6493.3|6491.5|6494.4|6492.6|6492.1|6489.7|306
1654060500000|2022-06-01 05:15:00|6493.2|6491.4|6494.3|6492.5|6495.8|6493.4|6493.1|6491.2|364
1654060800000|2022-06-01 05:20:00|6494.2|6492.4|6494.4|6492.6|6496|6493.8|6492.2|6490.1|310
1654061100000|2022-06-01 05:25:00|6494.7|6492.9|6497|6495.2|6498.1|6496.3|6494.7|6492.3|302
1654061400000|2022-06-01 05:30:00|6496.9|6495.1|6490.7|6488.9|6497.5|6495.4|6490.7|6488.9|454
1654061700000|2022-06-01 05:35:00|6490.6|6488.8|6491.1|6489.3|6493.1|6491|6490.3|6488.5|403
1654062000000|2022-06-01 05:40:00|6491.2|6489.4|6492.1|6490.3|6492.9|6491.1|6491.1|6488.9|335
1654062300000|2022-06-01 05:45:00|6492.2|6490.4|6490.2|6488.4|6493.7|6491.9|6488.3|6486.1|422
1654062600000|2022-06-01 05:50:00|6489.8|6488|6491.5|6489.7|6491.6|6489.8|6489.1|6486.7|385
1654062900000|2022-06-01 05:55:00|6491.7|6489.9|6492|6489|6493.7|6491.3|6490.7|6488.3|480
1654063200000|2022-06-01 06:00:00|6492.7|6489.7|6494.7|6492.9|6494.8|6493|6490.2|6487.8|563
1654063500000|2022-06-01 06:05:00|6494.5|6492.7|6494.7|6492.9|6495|6493.2|6493.1|6490.9|478
1654063800000|2022-06-01 06:10:00|6494.8|6493|6493.9|6492.1|6496.5|6494.7|6493.7|6491.9|425
1654064100000|2022-06-01 06:15:00|6494|6492.2|6493.8|6492|6495.5|6493.6|6492.7|6490.7|469
1654064400000|2022-06-01 06:20:00|6493.7|6491.9|6497.9|6496.1|6498.6|6496.5|6492.6|6490.7|414
1654064700000|2022-06-01 06:25:00|6497.8|6496|6496.3|6493.3|6498.3|6496|6493.5|6491.1|466
1654065000000|2022-06-01 06:30:00|6496.2|6493.2|6492.6|6490.8|6496.6|6494.2|6491.3|6489|451
1654065300000|2022-06-01 06:35:00|6492.7|6490.9|6494.2|6492.4|6495.7|6493.9|6492|6490.2|439
1654065600000|2022-06-01 06:40:00|6493.9|6492.1|6496.1|6493.1|6496.3|6493.9|6490.4|6487.9|498
1654065900000|2022-06-01 06:45:00|6495.6|6493.8|6494.8|6493|6496.2|6493.8|6493|6491.1|366
1654066200000|2022-06-01 06:50:00|6495.3|6492.3|6492.9|6491.1|6495.3|6493.3|6492.8|6490.6|325
1654066500000|2022-06-01 06:55:00|6492.8|6491|6495.8|6494|6495.9|6494|6492.6|6490.8|416
1654066800000|2022-06-01 07:00:00|6495.6|6493.8|6498.2|6496.4|6499.4|6497.2|6495.1|6492.7|641
1654067100000|2022-06-01 07:05:00|6498.1|6496.3|6503.9|6500.9|6505|6502.4|6496.6|6494.5|660
1654067400000|2022-06-01 07:10:00|6503.2|6501.4|6504.3|6501.3|6506.1|6503.6|6502.5|6499.9|591
1654067700000|2022-06-01 07:15:00|6504.4|6501.4|6505.2|6502.2|6505.9|6503.8|6503.4|6501|558
1654068000000|2022-06-01 07:20:00|6505.3|6502.3|6502.7|6500.9|6506.2|6503.9|6499.4|6497|573
1654068300000|2022-06-01 07:25:00|6502.6|6500.8|6502|6500.2|6503.9|6501.4|6501.3|6498.9|430
1654068600000|2022-06-01 07:30:00|6501.9|6500.1|6504.7|6502.9|6504.9|6503.1|6499.2|6497.1|449
1654068900000|2022-06-01 07:35:00|6504.8|6503|6504.1|6502.3|6507.5|6505.7|6503.9|6501.6|550
1654069200000|2022-06-01 07:40:00|6503.9|6502.1|6503.9|6502.1|6505.8|6503.4|6501.6|6499.8|441
1654069500000|2022-06-01 07:45:00|6504|6502.2|6507|6505.2|6507.5|6505.7|6502.5|6500.7|438
1654069800000|2022-06-01 07:50:00|6507.1|6505.3|6505.4|6502.4|6508.4|6506.6|6504.3|6502.1|481
1654070100000|2022-06-01 07:55:00|6504.7|6502.9|6506.5|6504.7|6507.5|6505.6|6504.6|6502.2|444
1654070400000|2022-06-01 08:00:00|6506.4|6504.6|6508.7|6506.9|6509.4|6507.4|6506|6504.2|434
1654070700000|2022-06-01 08:05:00|6508.8|6507|6507.6|6505.8|6509.1|6507.3|6504.8|6502.7|541
1654071000000|2022-06-01 08:10:00|6507.5|6505.7|6504.3|6502.5|6508.2|6506.4|6504.1|6502.3|392
1654071300000|2022-06-01 08:15:00|6504.2|6502.4|6501.4|6499.6|6504.9|6503.1|6501.4|6499.5|397
1654071600000|2022-06-01 08:20:00|6501.1|6499.3|6502.2|6499.2|6502.6|6500.2|6499.3|6497.2|386
1654071900000|2022-06-01 08:25:00|6501.6|6499.8|6496.4|6494.6|6502.3|6499.9|6496.3|6493.9|448
1654072200000|2022-06-01 08:30:00|6496.3|6494.5|6502.3|6500.5|6503.4|6501.4|6496.3|6494.5|492
1654072500000|2022-06-01 08:35:00|6502.4|6500.6|6501|6499.2|6504.3|6502|6499|6497.2|453
1654072800000|2022-06-01 08:40:00|6500.9|6499.1|6501.3|6499.5|6502.4|6500.6|6500|6498.2|352
1654073100000|2022-06-01 08:45:00|6501.4|6499.6|6504.4|6502.6|6504.5|6502.7|6500.6|6498.2|286
1654073400000|2022-06-01 08:50:00|6504.5|6502.7|6505.4|6503.6|6506.6|6504.7|6503.2|6501.3|340
1654073700000|2022-06-01 08:55:00|6505.3|6503.5|6503.7|6501.9|6506.1|6504.3|6503.3|6501.3|283
1654074000000|2022-06-01 09:00:00|6503.8|6502|6504.3|6502.5|6506|6504.2|6502.6|6500.4|373
1654074300000|2022-06-01 09:05:00|6504.5|6502.7|6505.6|6503.8|6508|6506.2|6504.5|6502.6|387
1654074600000|2022-06-01 09:10:00|6505.5|6503.7|6509.2|6507.4|6510|6507.6|6505.4|6503.1|454
1654074900000|2022-06-01 09:15:00|6509.1|6507.3|6510.4|6508.6|6511.6|6509.3|6508.4|6506.4|298
1654075200000|2022-06-01 09:20:00|6510.5|6508.7|6512.1|6510.3|6512.1|6510.3|6509|6506.8|248
1654075500000|2022-06-01 09:25:00|6512|6510.2|6512.4|6510.6|6515.8|6513.5|6511.8|6509.4|290
1654075800000|2022-06-01 09:30:00|6512.3|6510.5|6511.8|6508.8|6512.9|6510.7|6510|6507.9|317
1654076100000|2022-06-01 09:35:00|6511.4|6509.6|6509.6|6507.8|6513.5|6511.2|6509.4|6507.2|302
1654076400000|2022-06-01 09:40:00|6509.7|6507.9|6513.5|6511.7|6514.2|6511.7|6509.5|6507.2|335
1654076700000|2022-06-01 09:45:00|6514.1|6511.1|6513|6511.2|6514.3|6512.1|6511.7|6509.3|303
1654077000000|2022-06-01 09:50:00|6512.9|6511.1|6514.2|6512.4|6515.6|6513.8|6511.4|6509.6|282
1654077300000|2022-06-01 09:55:00|6514.1|6512.3|6514.3|6512.5|6515|6513.1|6512|6509.6|297
1654077600000|2022-06-01 10:00:00|6514.2|6512.4|6516|6514.2|6517.1|6515.3|6512.5|6510.7|325
1654077900000|2022-06-01 10:05:00|6515.9|6514.1|6515.2|6513.4|6517.1|6514.7|6514.7|6512.9|329
1654078200000|2022-06-01 10:10:00|6515|6513.2|6511.8|6510|6515.6|6513.8|6511.8|6509.9|282
1654078500000|2022-06-01 10:15:00|6511.9|6510.1|6510.5|6508.7|6512.5|6510.1|6510.2|6508.4|366
1654078800000|2022-06-01 10:20:00|6510.4|6508.6|6511.9|6510.1|6513.2|6510.8|6510.1|6508.2|347
1654079100000|2022-06-01 10:25:00|6512|6510.2|6507.9|6506.1|6512.1|6510.3|6506.6|6504.3|356
1654079400000|2022-06-01 10:30:00|6508|6506.2|6510.6|6508.8|6510.7|6508.9|6507.4|6505.5|337
1654079700000|2022-06-01 10:35:00|6510.5|6508.7|6506.1|6504.3|6511|6508.7|6505.2|6503.4|431
1654080000000|2022-06-01 10:40:00|6506|6504.2|6508.5|6506.7|6508.8|6507|6505.4|6503.6|342
1654080300000|2022-06-01 10:45:00|6508.6|6506.8|6505.9|6504.1|6509.4|6507.4|6505.8|6503.8|285
1654080600000|2022-06-01 10:50:00|6505.8|6504|6504.2|6502.4|6507.7|6505.6|6503.9|6502.1|323
1654080900000|2022-06-01 10:55:00|6504|6502.2|6506.2|6503.2|6506.9|6504.6|6503.3|6501|343
1654081200000|2022-06-01 11:00:00|6506|6503|6506.8|6505|6508.3|6506.5|6505.1|6503|387
1654081500000|2022-06-01 11:05:00|6506.7|6504.9|6508.1|6506.3|6509.9|6507.5|6506.1|6503.9|397
1654081800000|2022-06-01 11:10:00|6508.2|6506.4|6506.9|6505.1|6509.1|6506.9|6506.1|6504.3|400
1654082100000|2022-06-01 11:15:00|6507|6505.2|6506.8|6505|6507.3|6505.3|6504.8|6502.2|460
1654082400000|2022-06-01 11:20:00|6506.7|6504.9|6504.7|6502.9|6506.8|6505|6504|6502.2|367
1654082700000|2022-06-01 11:25:00|6504.6|6502.8|6508|6506.2|6508.4|6506.6|6504.6|6502.8|393
1654083000000|2022-06-01 11:30:00|6507.9|6506.1|6507.1|6505.3|6508|6506.2|6505.5|6503.7|335
1654083300000|2022-06-01 11:35:00|6507.2|6505.4|6506|6504.2|6508.4|6506.6|6505.7|6503.9|341
1654083600000|2022-06-01 11:40:00|6505.9|6504.1|6505.6|6503.8|6507.3|6505.5|6504.5|6502.7|303
1654083900000|2022-06-01 11:45:00|6505.7|6503.9|6506.9|6505.1|6508|6506.2|6504|6502.2|350
1654084200000|2022-06-01 11:50:00|6506.8|6505|6506|6504.2|6507.9|6505.9|6505.6|6503.8|369
1654084500000|2022-06-01 11:55:00|6505.9|6504.1|6508|6506.2|6508.5|6506.7|6504.7|6502.9|430
1654084800000|2022-06-01 12:00:00|6508.3|6506.5|6508.1|6506.3|6510.2|6507.7|6506.5|6504|490
1654085100000|2022-06-01 12:05:00|6507.8|6506|6515.7|6513.9|6515.7|6513.9|6507.8|6505.8|580
1654085400000|2022-06-01 12:10:00|6515.6|6513.8|6516|6514.2|6517.5|6515|6514.2|6512|406
1654085700000|2022-06-01 12:15:00|6516.1|6514.3|6515|6513.2|6517.7|6515.3|6514.6|6512.6|379
1654086000000|2022-06-01 12:20:00|6515.2|6513.4|6519.6|6516.6|6520|6517.8|6515|6512.8|383
1654086300000|2022-06-01 12:25:00|6518.7|6516.9|6519.6|6517.8|6523.2|6520.9|6518.7|6516.3|465
1654086600000|2022-06-01 12:30:00|6519.5|6517.7|6523.9|6522.1|6524|6522.2|6516.9|6515.1|424
1654086900000|2022-06-01 12:35:00|6523.8|6522|6524.9|6523.1|6526.3|6524.2|6523.4|6521.5|451
1654087200000|2022-06-01 12:40:00|6525|6523.2|6528|6526.2|6529.4|6527.3|6524.2|6521.8|379
1654087500000|2022-06-01 12:45:00|6528.2|6526.4|6528.3|6526.5|6530.2|6527.8|6526.4|6524.2|429
1654087800000|2022-06-01 12:50:00|6528.2|6526.4|6531|6529.2|6531.4|6529.6|6527|6524.7|372
1654088100000|2022-06-01 12:55:00|6530.9|6529.1|6532.8|6531|6537.5|6535.5|6530.9|6529.1|495
1654088400000|2022-06-01 13:00:00|6533.1|6531.3|6535|6532|6535.5|6533.3|6532.7|6530.7|504
1654088700000|2022-06-01 13:05:00|6534.9|6531.9|6537.2|6535.4|6538.4|6536|6533.7|6531.3|480
1654089000000|2022-06-01 13:10:00|6537.3|6535.5|6538.2|6536.4|6539.2|6537.1|6536.4|6534.3|376
1654089300000|2022-06-01 13:15:00|6538.1|6536.3|6537.2|6535.4|6538.1|6536.3|6535.4|6533.6|314
1654089600000|2022-06-01 13:20:00|6537.1|6535.3|6539.1|6537.3|6539.7|6537.4|6536.3|6534.2|405
1654089900000|2022-06-01 13:25:00|6540.3|6538|6535.8|6534|6541.5|6539.1|6535.8|6533.8|391
1654090200000|2022-06-01 13:30:00|6535.6|6533.8|6538.7|6536.9|6541.2|6539.4|6535.4|6533.3|462
1654090500000|2022-06-01 13:35:00|6539|6537.2|6529.7|6526.7|6539|6537.2|6528.9|6526.5|598
1654090800000|2022-06-01 13:40:00|6529.6|6526.6|6528|6525|6532.1|6529.9|6526.7|6524.3|585
1654091100000|2022-06-01 13:45:00|6528.1|6525.1|6525.5|6523.7|6531.8|6530|6524.9|6523.1|610
1654091400000|2022-06-01 13:50:00|6525.4|6523.6|6526.9|6525.1|6528|6526.2|6520.5|6518.6|587
1654091700000|2022-06-01 13:55:00|6526.8|6525|6522.7|6519.7|6527.7|6525.8|6520.8|6518.4|617
1654092000000|2022-06-01 14:00:00|6519.1|6516.1|6512.6|6510.8|6522.4|6519.4|6510.8|6507.8|821
1654092300000|2022-06-01 14:05:00|6512.5|6510.7|6499|6497.2|6512.9|6511.1|6495.4|6492.4|753
1654092600000|2022-06-01 14:10:00|6498.5|6496.7|6489.6|6487.8|6500.6|6498|6489.1|6486.4|792
1654092900000|2022-06-01 14:15:00|6490.2|6487.2|6485.4|6483.6|6490.2|6487.9|6484|6481.1|744
1654093200000|2022-06-01 14:20:00|6486|6484.2|6479.8|6476.8|6488.2|6486.4|6479.4|6476.8|670
1654093500000|2022-06-01 14:25:00|6479.6|6476.6|6478.9|6477.1|6484.3|6481.9|6478.2|6475.6|757
1654093800000|2022-06-01 14:30:00|6478.7|6476.9|6474.8|6473|6484.4|6481.9|6474.4|6471.9|760
1654094100000|2022-06-01 14:35:00|6475.3|6472.3|6480.3|6478.5|6481.7|6479.3|6474.3|6471.9|674
1654094400000|2022-06-01 14:40:00|6480.1|6478.3|6483.6|6480.6|6485.4|6483.1|6479.5|6477.2|670
1654094700000|2022-06-01 14:45:00|6483.5|6480.5|6481.8|6480|6486.7|6484.2|6478.8|6476.8|643
1654095000000|2022-06-01 14:50:00|6481.3|6479.5|6487.8|6484.8|6488|6485|6479.3|6476.9|768
1654095300000|2022-06-01 14:55:00|6487.5|6484.5|6491.7|6489.9|6492.2|6490.4|6486.1|6483.7|601
1654095600000|2022-06-01 15:00:00|6491.5|6489.7|6491.1|6489.3|6493|6490.6|6489.8|6487.9|514
1654095900000|2022-06-01 15:05:00|6491.2|6489.4|6485.7|6483.9|6491.7|6489.4|6485|6483.2|556
1654096200000|2022-06-01 15:10:00|6485.9|6484.1|6488.9|6485.9|6490.9|6489.1|6485.1|6483.3|483
1654096500000|2022-06-01 15:15:00|6488.8|6485.8|6484.1|6481.1|6488.8|6486.2|6482.7|6480.4|548
1654096800000|2022-06-01 15:20:00|6484|6481|6481.4|6479.6|6484|6481.5|6478.3|6476.5|506
1654097100000|2022-06-01 15:25:00|6481.3|6479.5|6482.2|6479.2|6482.2|6479.8|6476.8|6474.4|534
1654097400000|2022-06-01 15:30:00|6481.7|6479.9|6475.7|6473.9|6482.1|6479.9|6475.4|6473.6|493
1654097700000|2022-06-01 15:35:00|6475.9|6474.1|6472.3|6470.5|6476.5|6474.7|6470.7|6468.9|514
1654098000000|2022-06-01 15:40:00|6472.1|6470.3|6468.2|6466.4|6472.1|6470.3|6467.8|6466|459
1654098300000|2022-06-01 15:45:00|6468.8|6465.8|6466.3|6464.5|6471.5|6469.1|6466.3|6464.5|494
1654098600000|2022-06-01 15:50:00|6466.1|6464.3|6469.5|6466.5|6470.5|6468.2|6466|6464|483
1654098900000|2022-06-01 15:55:00|6469.2|6467.4|6469.8|6468|6471.5|6469.7|6467.1|6465.3|470
1654099200000|2022-06-01 16:00:00|6469.6|6467.8|6470.7|6468.9|6472.2|6470.4|6468.5|6466.6|539
1654099500000|2022-06-01 16:05:00|6470.8|6469|6472.3|6470.5|6473.7|6471.6|6470.1|6468.3|462
1654099800000|2022-06-01 16:10:00|6472|6470.2|6476|6474.2|6476.4|6474.6|6469.9|6467.9|488
1654100100000|2022-06-01 16:15:00|6475.9|6474.1|6478.1|6476.3|6479.3|6477.5|6475.2|6473.4|491
1654100400000|2022-06-01 16:20:00|6478|6476.2|6479.9|6478.1|6481|6479.2|6477.4|6475.6|472
1654100700000|2022-06-01 16:25:00|6479.7|6477.9|6477.3|6475.5|6480.9|6479.1|6477|6475.2|436
1654101000000|2022-06-01 16:30:00|6477.2|6475.4|6482.6|6480.8|6484|6481.8|6476.9|6474.8|481
1654101300000|2022-06-01 16:35:00|6482.7|6480.9|6480.9|6479.1|6484.7|6482.9|6478.9|6477.1|450
1654101600000|2022-06-01 16:40:00|6480.7|6478.9|6480.2|6478.4|6483.8|6481.4|6480|6478.2|402
1654101900000|2022-06-01 16:45:00|6479.9|6478.1|6478.5|6476.7|6481.2|6479.4|6477.2|6475.4|419
1654102200000|2022-06-01 16:50:00|6478.3|6476.5|6478.6|6476.8|6479.3|6477.5|6475.4|6473.6|429
1654102500000|2022-06-01 16:55:00|6478.5|6476.7|6476.1|6473.1|6480.5|6478.7|6475.2|6472.7|498
1654102800000|2022-06-01 17:00:00|6476|6473|6476.4|6474.6|6478.2|6476.2|6474.6|6472.5|488
1654103100000|2022-06-01 17:05:00|6476.5|6474.7|6482.5|6480.7|6482.7|6480.9|6475.9|6474.1|505
1654103400000|2022-06-01 17:10:00|6482.1|6480.3|6479|6477.2|6483.2|6481.4|6478.9|6476.7|423
1654103700000|2022-06-01 17:15:00|6478.9|6477.1|6485.2|6483.4|6486.1|6483.8|6478.6|6476.8|442
1654104000000|2022-06-01 17:20:00|6484.9|6483.1|6483.2|6481.4|6486.4|6484.6|6481.8|6480|439
1654104300000|2022-06-01 17:25:00|6483.1|6481.3|6483.3|6481.5|6485.6|6483.8|6482.5|6480.1|459
1654104600000|2022-06-01 17:30:00|6483.2|6481.4|6484.5|6482.7|6484.9|6482.9|6481.2|6479.4|540
1654104900000|2022-06-01 17:35:00|6484.4|6482.6|6487.9|6486.1|6488.6|6486.8|6483.5|6481.7|477
1654105200000|2022-06-01 17:40:00|6488|6486.2|6490.3|6488.5|6490.8|6489|6487.4|6485.6|488
1654105500000|2022-06-01 17:45:00|6490.4|6488.6|6489.5|6487.7|6491.3|6489.5|6487.9|6486.1|445
1654105800000|2022-06-01 17:50:00|6489.4|6487.6|6489.2|6487.4|6491.3|6489.5|6488.4|6486.6|456
1654106100000|2022-06-01 17:55:00|6489.1|6487.3|6490.2|6487.2|6492.1|6490.3|6489.1|6487|423
1654106400000|2022-06-01 18:00:00|6490.1|6487.1|6494|6491|6494|6492|6488.8|6486.8|512
1654106700000|2022-06-01 18:05:00|6493.3|6491.5|6491|6488|6494.2|6492.1|6489.2|6487|558
1654107000000|2022-06-01 18:10:00|6490.4|6488.6|6489.2|6486.2|6491.4|6489|6487.6|6485|595
1654107300000|2022-06-01 18:15:00|6488.4|6486.6|6486.6|6483.6|6489.7|6487.5|6484.9|6482.5|456
1654107600000|2022-06-01 18:20:00|6486|6484.2|6492.8|6489.8|6492.9|6489.9|6484.7|6482.4|515
1654107900000|2022-06-01 18:25:00|6492.7|6489.7|6493.2|6491.4|6494.9|6492.6|6491.5|6488.9|580
1654108200000|2022-06-01 18:30:00|6493.8|6490.8|6493.3|6491.5|6495.9|6493.7|6492.9|6490.5|482
1654108500000|2022-06-01 18:35:00|6493.2|6491.4|6494.9|6493.1|6497|6494.9|6492.9|6490.7|435
1654108800000|2022-06-01 18:40:00|6494.8|6493|6499|6496|6499.3|6496.9|6494|6491.8|366
1654109100000|2022-06-01 18:45:00|6498.8|6497|6495.3|6493.5|6499.4|6497|6493.9|6491.6|465
1654109400000|2022-06-01 18:50:00|6495.2|6493.4|6493.4|6491.6|6495.5|6493.6|6492.2|6490.2|494
1654109700000|2022-06-01 18:55:00|6493.3|6491.5|6492.2|6489.2|6494.7|6492.3|6489.4|6486.8|426
1654110000000|2022-06-01 19:00:00|6492|6489|6487.5|6485.7|6495|6491|6486.8|6485|316
1654110300000|2022-06-01 19:05:00|6487.4|6485.6|6491.5|6489.7|6493.3|6491.5|6487.2|6485.4|237
1654110600000|2022-06-01 19:10:00|6491.2|6489.4|6493.4|6490.4|6494.8|6492.2|6490.5|6488|465
1654110900000|2022-06-01 19:15:00|6492.9|6491.1|6492.8|6489.8|6494.2|6491.8|6490.9|6488.6|452
1654111200000|2022-06-01 19:20:00|6492.7|6489.7|6492.6|6490.8|6494|6492.2|6491.7|6489.3|400
1654111500000|2022-06-01 19:25:00|6492.5|6490.7|6491.1|6489.3|6492.7|6490.9|6491|6489.2|297
1654111800000|2022-06-01 19:30:00|6490.9|6489.1|6490.2|6488.4|6491.7|6489.8|6488.7|6486.9|485
1654112100000|2022-06-01 19:35:00|6490.1|6488.3|6492.8|6491|6493.3|6491|6488.7|6486.2|394
1654112400000|2022-06-01 19:40:00|6492.7|6490.9|6490.5|6488.7|6493.4|6491.4|6490.4|6488.5|427
1654112700000|2022-06-01 19:45:00|6490.6|6487.6|6488.7|6486.9|6491.1|6488.6|6487.9|6485.6|524
1654113000000|2022-06-01 19:50:00|6489.4|6486.4|6487.3|6485.5|6490.2|6487.9|6486.9|6484.6|509
1654113300000|2022-06-01 19:55:00|6487.9|6484.9|6484.3|6482.5|6487.9|6485.5|6484.1|6481.9|350
1654113600000|2022-06-01 20:00:00|6484.2|6482.4|6484.7|6482.9|6485.8|6483.9|6484.2|6482.4|271
1654113900000|2022-06-01 20:05:00|6484.6|6482.8|6482.8|6481|6485|6483.2|6482.6|6480.8|175
1654114200000|2022-06-01 20:10:00|6482.7|6480.9|6484|6482.2|6484.1|6482.2|6482.7|6480.6|190
1654114500000|2022-06-01 20:15:00|6484.2|6482.4|6485.9|6484.1|6486.5|6484.2|6484.2|6481.8|205
1654114800000|2022-06-01 20:20:00|6485.8|6484|6486|6484.2|6486.8|6484.4|6485.4|6483.4|113
1654115100000|2022-06-01 20:25:00|6485.9|6484.1|6488|6486.2|6488.1|6486.3|6485.9|6484.1|146
1654115400000|2022-06-01 20:30:00|6487.9|6486.1|6487.7|6484.7|6488.3|6486.5|6486.5|6484.5|212
1654115700000|2022-06-01 20:35:00|6487.8|6484.8|6486|6484.2|6487.9|6485.5|6485.6|6483.8|152
1654116000000|2022-06-01 20:40:00|6485.8|6484|6484.9|6481.9|6486.3|6484.1|6483.6|6481.3|202
1654116300000|2022-06-01 20:45:00|6485|6482|6483.9|6480.9|6485|6482.2|6482.9|6480.5|146
1654116600000|2022-06-01 20:50:00|6483.8|6480.8|6485.8|6482.8|6487|6483.9|6483.7|6480.7|158
1654116900000|2022-06-01 20:55:00|6485.9|6482.9|6485.7|6481.7|6488|6484|6483.9|6480.3|223
1654117200000|2022-06-01 21:00:00|6485.4|6481.4|6485.5|6481.5|6488.2|6484.2|6485|6481|50
1654117500000|2022-06-01 21:05:00|6484.9|6480.9|6487.4|6483.4|6490.1|6486.1|6484.9|6480.9|73
1654117800000|2022-06-01 21:10:00|6486.3|6482.3|6488.6|6484.6|6488.8|6484.8|6485|6481|123
1654118100000|2022-06-01 21:15:00|6488.5|6484.5|6490.4|6486.4|6490.9|6486.9|6486.9|6482.9|163
1654118400000|2022-06-01 21:20:00|6489.7|6485.7|6489.2|6485.2|6490.8|6486.8|6488.5|6484.5|147
1654118700000|2022-06-01 21:25:00|6489.3|6485.3|6486|6482|6489.8|6485.8|6484.9|6480.9|178
1654119000000|2022-06-01 21:30:00|6485.9|6481.9|6488.3|6484.3|6490.8|6486.8|6485.2|6481.2|205
1654119300000|2022-06-01 21:35:00|6488.2|6484.2|6487.9|6483.9|6489.3|6485.3|6486.9|6482.9|121
1654119600000|2022-06-01 21:40:00|6488.3|6484.3|6488.3|6484.3|6488.9|6484.9|6487.8|6483.8|101
1654119900000|2022-06-01 21:45:00|6488.7|6484.7|6487.9|6483.9|6489.4|6485.4|6487.6|6483.6|144
1654120200000|2022-06-01 21:50:00|6487.8|6483.8|6487.8|6483.8|6488.3|6484.3|6487.6|6483.6|102
1654120500000|2022-06-01 21:55:00|6487.9|6483.9|6486.5|6482.5|6488.7|6484.7|6486|6482|141
1654120800000|2022-06-01 22:00:00|6486.6|6482.6|6485.9|6481.9|6487.5|6483.5|6484.8|6480.8|192
1654121100000|2022-06-01 22:05:00|6485.8|6481.8|6485.5|6481.5|6486.3|6482.3|6484.7|6480.7|158
1654121400000|2022-06-01 22:10:00|6485.3|6481.3|6484.1|6480.9|6485.9|6481.9|6483.8|6480.3|222
1654121700000|2022-06-01 22:15:00|6484.5|6480.5|6485.3|6481.4|6485.6|6482.3|6484|6480.3|214
1654122000000|2022-06-01 22:20:00|6485|6481.9|6485.1|6481.4|6485.7|6482.2|6484.6|6480.8|159
1654122300000|2022-06-01 22:25:00|6485.2|6481.3|6485.1|6481.1|6485.9|6482.3|6484.5|6481.1|150
1654122600000|2022-06-01 22:30:00|6484.6|6481.6|6485.5|6482.5|6486.6|6483.1|6484.6|6481.2|196
1654122900000|2022-06-01 22:35:00|6485.6|6482.4|6484.5|6481.5|6486.1|6483.1|6483.9|6480.7|150
1654123200000|2022-06-01 22:40:00|6484.4|6481.4|6485.9|6482.3|6486.2|6482.9|6483.9|6480.5|215
1654123500000|2022-06-01 22:45:00|6485.6|6482.5|6485.1|6482|6485.9|6482.6|6484.8|6481.5|160
1654123800000|2022-06-01 22:50:00|6484.9|6481.9|6485.1|6482.1|6485.7|6482.7|6484.8|6481.8|158
1654124100000|2022-06-01 22:55:00|6485|6481.9|6484.8|6481.8|6485.6|6482.2|6484.5|6481.2|167
1654124400000|2022-06-01 23:00:00|6484.9|6481.9|6484.6|6481.6|6484.9|6481.9|6483.4|6480.4|193
1654124700000|2022-06-01 23:05:00|6484.7|6481.7|6485.7|6482.7|6485.9|6483.4|6484.4|6481.4|151
1654125000000|2022-06-01 23:10:00|6485.4|6482.4|6484.9|6483.1|6485.6|6483.1|6484.3|6481.9|170
1654125300000|2022-06-01 23:15:00|6485.5|6482.5|6485.1|6482.1|6486.1|6483.6|6483.9|6481.1|211
1654125600000|2022-06-01 23:20:00|6485|6482|6484.2|6481.2|6485.2|6482.8|6483.9|6481.1|268
1654125900000|2022-06-01 23:25:00|6484.3|6481.3|6484.7|6482.9|6485.4|6483|6484.1|6481.2|251
1654126200000|2022-06-01 23:30:00|6484.6|6482.8|6484.5|6482.7|6485.5|6483.2|6484.1|6481.7|224
1654126500000|2022-06-01 23:35:00|6484.4|6482.6|6483.7|6480.7|6485|6482.9|6483.2|6480.7|188
1654126800000|2022-06-01 23:40:00|6483.8|6480.8|6481.3|6478.3|6484.4|6482.1|6480.2|6477.8|224
1654127100000|2022-06-01 23:45:00|6481.2|6478.2|6482.3|6479.3|6482.3|6479.9|6477.9|6475.2|322
1654127400000|2022-06-01 23:50:00|6482.2|6479.2|6482.5|6479.5|6482.9|6480.6|6480.6|6478.5|258
1654127700000|2022-06-01 23:55:00|6481.9|6480.1|6479.9|6478.1|6482.6|6480.2|6479|6476.9|286
1654128000000|2022-06-02 00:00:00|6480|6478.2|6478|6476.2|6482.2|6480|6477.7|6475.7|485
1654128300000|2022-06-02 00:05:00|6478.1|6476.3|6480.8|6479|6481|6479.2|6477.4|6475.1|338
1654128600000|2022-06-02 00:10:00|6480.9|6479.1|6480.3|6478.5|6481.9|6479.8|6479.3|6477.2|326
1654128900000|2022-06-02 00:15:00|6479.6|6477.8|6484.3|6482.5|6484.7|6482.6|6479.6|6477.8|389
1654129200000|2022-06-02 00:20:00|6484.6|6482.8|6488.1|6486.3|6488.6|6486.4|6484.6|6482.5|374
1654129500000|2022-06-02 00:25:00|6488|6486.2|6489|6487.2|6489.9|6487.5|6487|6484.7|404
1654129800000|2022-06-02 00:30:00|6489.1|6487.3|6486.3|6484.5|6489.8|6487.7|6485.4|6483.6|426
1654130100000|2022-06-02 00:35:00|6486.4|6484.6|6487.5|6485.7|6487.7|6485.7|6484.2|6482|348
1654130400000|2022-06-02 00:40:00|6487.4|6485.6|6487.4|6484.4|6488.1|6486.3|6485.5|6483|354
1654130700000|2022-06-02 00:45:00|6488.1|6485.1|6488.6|6486.8|6489.6|6487.2|6486.2|6483.9|404
1654131000000|2022-06-02 00:50:00|6489.2|6486.2|6484.8|6481.8|6489.6|6487.3|6484.6|6481.8|328
1654131300000|2022-06-02 00:55:00|6484.9|6481.9|6484.1|6481.1|6485.6|6483.1|6482.3|6479.8|383
1654131600000|2022-06-02 01:00:00|6484.2|6481.2|6482.1|6479.1|6485|6483.2|6480.4|6478|282
1654131900000|2022-06-02 01:05:00|6481|6479.2|6479.8|6476.8|6482|6479.7|6476.2|6473.7|328
1654132200000|2022-06-02 01:10:00|6479.9|6476.9|6478|6475|6479.9|6477.6|6476.9|6474.5|381
1654132500000|2022-06-02 01:15:00|6477.9|6474.9|6474.9|6473.1|6478.8|6476.6|6473.3|6471|477
1654132800000|2022-06-02 01:20:00|6475.5|6473.7|6475.4|6472.4|6479.7|6477.3|6474.7|6472.3|430
1654133100000|2022-06-02 01:25:00|6475.1|6472.1|6476.7|6473.7|6477.5|6475.3|6473.9|6471|414
1654133400000|2022-06-02 01:30:00|6476.6|6473.6|6477|6474|6479.9|6477.4|6476.5|6473.6|440
1654133700000|2022-06-02 01:35:00|6476.9|6473.9|6478.7|6475.7|6478.8|6476.3|6475.1|6472.7|365
1654134000000|2022-06-02 01:40:00|6478.1|6476.3|6475.5|6473.7|6479.1|6476.7|6474.9|6473.1|364
1654134300000|2022-06-02 01:45:00|6475.4|6473.6|6474.9|6473.1|6477.8|6475.7|6473.7|6471.6|404
1654134600000|2022-06-02 01:50:00|6474.8|6473|6475.5|6473.7|6477.3|6475.1|6473|6470.8|428
1654134900000|2022-06-02 01:55:00|6475.4|6473.6|6473.7|6470.7|6475.9|6473.7|6472.5|6470.2|359
1654135200000|2022-06-02 02:00:00|6473.8|6470.8|6472.6|6469.6|6474.2|6472|6469|6466.5|373
1654135500000|2022-06-02 02:05:00|6471.6|6469.8|6474.4|6471.4|6475|6472.7|6471.6|6469|376
1654135800000|2022-06-02 02:10:00|6474.5|6471.5|6475.7|6472.7|6475.7|6473.7|6471.6|6469.2|378
1654136100000|2022-06-02 02:15:00|6475|6473.2|6477.1|6475.3|6477.5|6475.7|6473.8|6471.6|300
1654136400000|2022-06-02 02:20:00|6477.2|6475.4|6475.3|6473.5|6477.6|6475.8|6472.9|6471.1|435
1654136700000|2022-06-02 02:25:00|6475.4|6473.6|6477.3|6474.3|6478|6475.6|6473.6|6471.8|373
1654137000000|2022-06-02 02:30:00|6477.2|6474.2|6475.3|6472.3|6477.5|6475.4|6474.4|6472.2|350
1654137300000|2022-06-02 02:35:00|6474.8|6473|6478|6475|6478.9|6476.4|6474.4|6471.9|388
1654137600000|2022-06-02 02:40:00|6477.1|6475.3|6475.3|6473.5|6477.6|6475.3|6473.9|6471.9|300
1654137900000|2022-06-02 02:45:00|6475.5|6473.7|6470.9|6469.1|6476.2|6473.9|6470.3|6467.9|400
1654138200000|2022-06-02 02:50:00|6471|6469.2|6472.4|6470.6|6472.4|6470.6|6470.4|6468.1|396
1654138500000|2022-06-02 02:55:00|6472.5|6470.7|6470.6|6468.8|6473.3|6471.3|6469.5|6467.7|437
1654138800000|2022-06-02 03:00:00|6470.7|6468.9|6472.8|6469.8|6474.2|6472.2|6470.7|6468.5|422
1654139100000|2022-06-02 03:05:00|6472.7|6469.7|6474.9|6473.1|6475.1|6473.2|6472.3|6469.7|347
1654139400000|2022-06-02 03:10:00|6474.8|6473|6473.6|6471.8|6475.3|6473.1|6471.9|6469.8|344
1654139700000|2022-06-02 03:15:00|6473.7|6471.9|6476.7|6474.9|6477.5|6475.5|6473.3|6471.3|399
1654140000000|2022-06-02 03:20:00|6476.8|6475|6478.2|6476.4|6479.2|6477.4|6476.5|6474.1|333
1654140300000|2022-06-02 03:25:00|6478.1|6476.3|6481.1|6479.3|6482|6479.8|6478.1|6475.7|267
1654140600000|2022-06-02 03:30:00|6481.2|6479.4|6479.3|6476.3|6482.9|6480.6|6478.2|6475.8|413
1654140900000|2022-06-02 03:35:00|6479.2|6476.2|6477.2|6474.2|6479.8|6477.3|6476.1|6473.6|379
1654141200000|2022-06-02 03:40:00|6477.3|6474.3|6477.4|6475.6|6479.5|6477|6476.4|6474|427
1654141500000|2022-06-02 03:45:00|6477.3|6475.5|6477.8|6476|6478.7|6476.7|6475.6|6473.8|437
1654141800000|2022-06-02 03:50:00|6477.9|6476.1|6474.8|6473|6478.4|6476.6|6474.8|6472.9|347
1654142100000|2022-06-02 03:55:00|6474.9|6473.1|6476.7|6474.9|6477.9|6475.5|6474.3|6472.4|347
1654142400000|2022-06-02 04:00:00|6476.6|6474.8|6477.7|6475.9|6478.5|6476.6|6475.3|6473.5|343
1654142700000|2022-06-02 04:05:00|6477.6|6475.8|6476.7|6474.9|6479.1|6476.9|6476.4|6474.1|311
1654143000000|2022-06-02 04:10:00|6476.8|6475|6476.3|6474.5|6478.8|6476.4|6476|6474.2|279
1654143300000|2022-06-02 04:15:00|6476.2|6474.4|6475.4|6473.6|6476.4|6474.5|6474|6472.2|270
1654143600000|2022-06-02 04:20:00|6475.5|6473.7|6474.3|6472.5|6476.7|6474.9|6474.2|6472.1|220
1654143900000|2022-06-02 04:25:00|6474.2|6472.4|6472.9|6471.1|6475.2|6473.2|6472.6|6470.6|203
1654144200000|2022-06-02 04:30:00|6472.8|6471|6474.7|6472.9|6475.7|6473.9|6472.8|6471|294
1654144500000|2022-06-02 04:35:00|6475.4|6472.4|6476.4|6474.6|6477.5|6475.7|6474.3|6472.3|272
1654144800000|2022-06-02 04:40:00|6477|6474|6478.2|6476.4|6479.1|6476.8|6476|6474|288
1654145100000|2022-06-02 04:45:00|6478.3|6476.5|6479.6|6476.6|6479.9|6477.5|6477.2|6474.8|297
1654145400000|2022-06-02 04:50:00|6479.5|6476.5|6480.2|6478.4|6481|6478.6|6478.2|6476.1|231
1654145700000|2022-06-02 04:55:00|6480.3|6478.5|6480.8|6479|6481.5|6479.2|6480|6477.8|247
1654146000000|2022-06-02 05:00:00|6480.7|6478.9|6478.3|6476.5|6483.2|6481.4|6478|6476.2|317
1654146300000|2022-06-02 05:05:00|6478.4|6476.6|6475.1|6473.3|6479.2|6477.4|6475.1|6472.7|322
1654146600000|2022-06-02 05:10:00|6475.2|6473.4|6470.2|6468.4|6475.8|6473.5|6470|6467.6|319
1654146900000|2022-06-02 05:15:00|6470.3|6468.5|6466|6463|6471|6468.6|6465.1|6462.8|452
1654147200000|2022-06-02 05:20:00|6466.1|6463.1|6463.3|6461.5|6468.5|6466.1|6463|6460.6|377
1654147500000|2022-06-02 05:25:00|6463.4|6461.6|6466.2|6464.4|6467|6464.6|6462.1|6459.7|391
1654147800000|2022-06-02 05:30:00|6466.1|6464.3|6464.6|6462.8|6466.5|6464.5|6463.2|6460.9|457
1654148100000|2022-06-02 05:35:00|6464.5|6462.7|6464.3|6462.5|6465.4|6463|6461.5|6459.1|423
1654148400000|2022-06-02 05:40:00|6464.2|6462.4|6471.1|6468.1|6471.1|6468.3|6463.9|6461.6|418
1654148700000|2022-06-02 05:45:00|6470.7|6467.7|6472|6470.2|6472.7|6470.7|6469.9|6467.6|420
1654149000000|2022-06-02 05:50:00|6472.1|6470.3|6475.3|6472.3|6476.8|6474.5|6472.1|6469.8|439
1654149300000|2022-06-02 05:55:00|6475.2|6472.2|6473.3|6470.3|6476.1|6473.7|6471.8|6469.4|373
1654149600000|2022-06-02 06:00:00|6473.7|6470.7|6478.3|6476.5|6479.2|6476.9|6472.7|6470.1|561
1654149900000|2022-06-02 06:05:00|6478.2|6476.4|6478.4|6475.4|6479.6|6477.5|6476.9|6474.7|432
1654150200000|2022-06-02 06:10:00|6477.7|6475.9|6476.6|6474.8|6478.7|6476.5|6476.1|6473.9|345
1654150500000|2022-06-02 06:15:00|6477.2|6474.2|6475.9|6474.1|6478|6475.8|6474.6|6472.4|338
1654150800000|2022-06-02 06:20:00|6476|6474.2|6479|6477.2|6479.3|6477.5|6475.4|6473.6|384
1654151100000|2022-06-02 06:25:00|6478.9|6477.1|6481|6479.2|6481.9|6480.1|6478.6|6476.2|359
1654151400000|2022-06-02 06:30:00|6480.9|6479.1|6485.1|6483.3|6485.7|6483.8|6480.9|6479.1|370
1654151700000|2022-06-02 06:35:00|6484.8|6483|6482.2|6480.4|6486.6|6484.5|6482.2|6480.4|378
1654152000000|2022-06-02 06:40:00|6482.3|6480.5|6483.3|6481.5|6484.2|6482.4|6482.1|6480.3|413
1654152300000|2022-06-02 06:45:00|6483.4|6481.6|6487.9|6486.1|6488.5|6486.7|6482.7|6480.7|366
1654152600000|2022-06-02 06:50:00|6488|6486.2|6490.7|6488.9|6491.4|6489|6486|6483.6|396
1654152900000|2022-06-02 06:55:00|6490.8|6489|6494.7|6492.9|6495.7|6493.3|6490.6|6488.1|426
1654153200000|2022-06-02 07:00:00|6495.3|6492.3|6499.7|6497.9|6500.8|6498.3|6494.1|6491.8|546
1654153500000|2022-06-02 07:05:00|6499.8|6498|6498.9|6497.1|6500.4|6498.1|6496.3|6494.5|477
1654153800000|2022-06-02 07:10:00|6499.7|6496.7|6497.1|6494.1|6500|6497.6|6495.4|6493.1|399
1654154100000|2022-06-02 07:15:00|6496.6|6494.8|6495.9|6492.9|6497|6494.8|6494|6491.5|453
1654154400000|2022-06-02 07:20:00|6495.2|6493.4|6494.8|6493|6496.7|6494.6|6493.1|6490.5|499
1654154700000|2022-06-02 07:25:00|6494.6|6492.8|6496.3|6493.3|6499.3|6496.9|6494.2|6492|470
1654155000000|2022-06-02 07:30:00|6495.7|6493.9|6495.4|6492.4|6496.9|6494.5|6494.4|6491.7|428
1654155300000|2022-06-02 07:35:00|6495.5|6492.5|6498.4|6496.6|6499.1|6497|6494.5|6492|403
1654155600000|2022-06-02 07:40:00|6498.5|6496.7|6498.4|6496.6|6499.8|6497.5|6497.2|6494.8|399
1654155900000|2022-06-02 07:45:00|6498.3|6496.5|6497|6495.2|6499.9|6497.7|6496.7|6494.1|389
1654156200000|2022-06-02 07:50:00|6496.9|6495.1|6499.4|6497.6|6500.1|6497.7|6495.9|6493.4|505
1654156500000|2022-06-02 07:55:00|6499.5|6497.7|6494.9|6493.1|6500.4|6498|6493.6|6491.3|495
1654156800000|2022-06-02 08:00:00|6495.1|6493.3|6493.9|6492.1|6495.9|6493.9|6492.5|6490.5|439
1654157100000|2022-06-02 08:05:00|6493.8|6492|6496.9|6495.1|6497.9|6495.6|6493|6490.9|474
1654157400000|2022-06-02 08:10:00|6496.8|6495|6497.3|6495.5|6499.2|6497.4|6496.7|6494.8|346
1654157700000|2022-06-02 08:15:00|6497.2|6495.4|6497.9|6496.1|6499|6497|6495.3|6493.3|407
1654158000000|2022-06-02 08:20:00|6498|6496.2|6498|6495|6500.8|6498.4|6496.8|6494.5|417
1654158300000|2022-06-02 08:25:00|6497.9|6494.9|6497.5|6495.7|6499.6|6497.2|6496.7|6494.4|348
1654158600000|2022-06-02 08:30:00|6497.3|6495.5|6499.5|6497.7|6500.4|6498.1|6496.9|6495|343
1654158900000|2022-06-02 08:35:00|6499.4|6497.6|6499.1|6497.3|6500.1|6497.8|6497.8|6495.8|264
1654159200000|2022-06-02 08:40:00|6498.9|6497.1|6500.7|6498.9|6502.4|6500.1|6498.7|6496.6|307
1654159500000|2022-06-02 08:45:00|6500.4|6498.6|6499.5|6497.7|6501.7|6499.3|6499.4|6497.6|256
1654159800000|2022-06-02 08:50:00|6499.6|6497.8|6501.7|6498.7|6502.7|6500.7|6499.4|6497.6|297
1654160100000|2022-06-02 08:55:00|6501.1|6499.3|6501.5|6499.7|6503.9|6501.6|6501.1|6499.1|279
1654160400000|2022-06-02 09:00:00|6501.4|6499.6|6500.8|6499|6502.8|6500.8|6499.5|6497.1|321
1654160700000|2022-06-02 09:05:00|6500.7|6498.9|6501.7|6499.9|6502.5|6500.4|6500.3|6498|207
1654161000000|2022-06-02 09:10:00|6501.8|6500|6502.8|6501|6505.4|6502.9|6501.6|6499.4|289
1654161300000|2022-06-02 09:15:00|6502.7|6500.9|6507.6|6505.8|6508.9|6506.6|6502.6|6500.2|360
1654161600000|2022-06-02 09:20:00|6507.7|6505.9|6507.7|6504.7|6508.5|6506.1|6505.9|6503.5|392
1654161900000|2022-06-02 09:25:00|6507.1|6505.3|6506|6504.2|6508.9|6506.5|6505|6503.2|381
1654162200000|2022-06-02 09:30:00|6506.1|6504.3|6504.5|6501.5|6506.7|6504.9|6502.5|6500.4|312
1654162500000|2022-06-02 09:35:00|6503.9|6502.1|6503.1|6501.3|6506|6503.6|6502.1|6500.3|317
1654162800000|2022-06-02 09:40:00|6503|6501.2|6502.5|6500.7|6503.3|6501.5|6501.3|6499.5|240
1654163100000|2022-06-02 09:45:00|6502.6|6500.8|6505|6502|6505.1|6502.9|6502.1|6500.3|295
1654163400000|2022-06-02 09:50:00|6505.1|6502.1|6502.5|6500.7|6505.1|6502.7|6501.4|6499.5|325
1654163700000|2022-06-02 09:55:00|6502.4|6500.6|6502.9|6501.1|6504.6|6502.8|6502.4|6500.6|232
1654164000000|2022-06-02 10:00:00|6503|6501.2|6502.6|6500.8|6503.1|6501.2|6501.5|6499.5|251
1654164300000|2022-06-02 10:05:00|6502.8|6501|6504.3|6502.5|6505|6502.7|6502.2|6500.4|411
1654164600000|2022-06-02 10:10:00|6505|6502|6504.2|6502.4|6505|6502.7|6502.7|6500.4|290
1654164900000|2022-06-02 10:15:00|6504.1|6502.3|6504.5|6502.7|6505.8|6503.5|6503.8|6501.7|218
1654165200000|2022-06-02 10:20:00|6504.4|6502.6|6503.9|6502.1|6505.3|6503.2|6503.3|6501|296
1654165500000|2022-06-02 10:25:00|6503.8|6502|6502.3|6500.5|6504.7|6502.3|6501.1|6498.7|315
1654165800000|2022-06-02 10:30:00|6502.4|6500.6|6502.9|6501.1|6503.8|6502|6502.2|6500.1|300
1654166100000|2022-06-02 10:35:00|6503|6501.2|6507.6|6505.8|6508.2|6506|6503|6500.7|288
1654166400000|2022-06-02 10:40:00|6507.5|6505.7|6510|6508.2|6510.7|6508.4|6507.4|6505.1|282
1654166700000|2022-06-02 10:45:00|6509.9|6508.1|6511.7|6509.9|6513.1|6510.8|6509.5|6507.1|325
1654167000000|2022-06-02 10:50:00|6511.6|6509.8|6510.2|6508.4|6512|6510.2|6508.7|6506.4|322
1654167300000|2022-06-02 10:55:00|6510.3|6508.5|6512.4|6510.6|6513.8|6511.4|6510.1|6507.6|301
1654167600000|2022-06-02 11:00:00|6512.3|6510.5|6512.5|6510.7|6514.7|6512.3|6511.9|6509.7|329
1654167900000|2022-06-02 11:05:00|6512.6|6510.8|6511|6509.2|6512.8|6511|6510|6507.6|314
1654168200000|2022-06-02 11:10:00|6510.9|6509.1|6511.5|6508.5|6512.6|6510.2|6510.4|6508|209
1654168500000|2022-06-02 11:15:00|6511.4|6508.4|6509.9|6508.1|6511.7|6509.8|6509.5|6507.6|282
1654168800000|2022-06-02 11:20:00|6510|6508.2|6513|6510|6515.3|6512.7|6509.5|6507.7|382
1654169100000|2022-06-02 11:25:00|6512.9|6509.9|6512.8|6511|6514.5|6512|6511.4|6509|377
1654169400000|2022-06-02 11:30:00|6513.6|6510.6|6510.8|6509|6513.6|6511.2|6510.2|6507.9|359
1654169700000|2022-06-02 11:35:00|6510.7|6508.9|6512.2|6510.4|6515.3|6513.2|6510.7|6508.8|415
1654170000000|2022-06-02 11:40:00|6512.8|6509.8|6512.7|6509.7|6513|6510.6|6510.9|6508.9|315
1654170300000|2022-06-02 11:45:00|6512.1|6510.3|6512.8|6511|6513.1|6511.3|6511|6508.8|293
1654170600000|2022-06-02 11:50:00|6512.7|6510.9|6516.1|6514.3|6516.6|6514.6|6511.4|6509.4|294
1654170900000|2022-06-02 11:55:00|6516.3|6514.5|6517.2|6515.4|6519.5|6517.1|6514.7|6512.5|319
1654171200000|2022-06-02 12:00:00|6517|6515.2|6519.3|6517.5|6519.8|6517.5|6515.2|6513|423
1654171500000|2022-06-02 12:05:00|6519.2|6517.4|6516.2|6514.4|6520.2|6517.8|6516|6513.9|315
1654171800000|2022-06-02 12:10:00|6516.3|6514.5|6515.9|6512.9|6517.9|6515.7|6514.9|6512.4|395
1654172100000|2022-06-02 12:15:00|6515.7|6512.2|6521.2|6519.4|6523.7|6520.7|6515.7|6512.2|655
1654172400000|2022-06-02 12:20:00|6521.1|6519.3|6522.6|6520.8|6523.8|6521.7|6518|6516.2|527
1654172700000|2022-06-02 12:25:00|6522.5|6520.7|6519.8|6516.8|6523.3|6521.5|6519.6|6516.1|409
1654173000000|2022-06-02 12:30:00|6520.3|6516.3|6517.3|6515.5|6522.1|6520|6516.9|6515.1|560
1654173300000|2022-06-02 12:35:00|6517.4|6515.6|6523.1|6521.3|6523.6|6521.8|6517.3|6515.5|462
1654173600000|2022-06-02 12:40:00|6523|6521.2|6524.2|6522.4|6526.6|6524.8|6522.5|6520.7|506
1654173900000|2022-06-02 12:45:00|6524.1|6522.3|6526.9|6525.1|6527.9|6526.1|6522.2|6520.3|479
1654174200000|2022-06-02 12:50:00|6527|6525.2|6531.4|6529.6|6533.8|6531.8|6526|6524.2|542
1654174500000|2022-06-02 12:55:00|6531.5|6529.7|6526.9|6525.1|6532.6|6530.7|6526.2|6523.7|471
1654174800000|2022-06-02 13:00:00|6526.8|6525|6521.1|6519.3|6528.9|6526.9|6520.9|6519.1|527
1654175100000|2022-06-02 13:05:00|6521|6519.2|6519.4|6517.6|6523.9|6522.1|6517.7|6515.8|581
1654175400000|2022-06-02 13:10:00|6519.3|6517.5|6522.8|6521|6522.8|6521|6518.4|6516.6|460
1654175700000|2022-06-02 13:15:00|6522.7|6520.9|6525.3|6523.5|6526.3|6524.2|6519.8|6518|376
1654176000000|2022-06-02 13:20:00|6525.2|6523.4|6529.2|6526.2|6529.2|6527|6524.2|6522.4|417
1654176300000|2022-06-02 13:25:00|6528.5|6526.7|6529|6527.2|6530.5|6528.7|6526.9|6524.6|535
1654176600000|2022-06-02 13:30:00|6529.2|6527.4|6529.5|6527.7|6530.1|6527.8|6523.9|6521.7|670
1654176900000|2022-06-02 13:35:00|6529.6|6527.8|6531.5|6529.7|6531.7|6529.9|6525.3|6523.5|642
1654177200000|2022-06-02 13:40:00|6531.6|6529.8|6534.2|6531.2|6534.2|6532.1|6528.3|6526.5|541
1654177500000|2022-06-02 13:45:00|6533.5|6531.7|6528.8|6527|6533.6|6531.8|6525.8|6524|587
1654177800000|2022-06-02 13:50:00|6528.9|6527.1|6524.1|6522.3|6530|6527.6|6522.7|6520.5|612
1654178100000|2022-06-02 13:55:00|6523.9|6522.1|6523.1|6520.1|6524|6522.1|6519.1|6517|569
1654178400000|2022-06-02 14:00:00|6522.6|6519.6|6527.3|6525.5|6529.2|6526.8|6520.8|6518.5|734
1654178700000|2022-06-02 14:05:00|6528.1|6525.1|6529.7|6527.9|6530.3|6527.9|6525.1|6522.9|686
1654179000000|2022-06-02 14:10:00|6529.8|6528|6544.9|6541.9|6545.9|6543.1|6529.4|6527.2|690
1654179300000|2022-06-02 14:15:00|6544.7|6541.7|6536|6533|6545.3|6542.4|6535.7|6532.7|646
1654179600000|2022-06-02 14:20:00|6535.6|6532.6|6524.9|6521.9|6538.6|6535.9|6524.3|6521.9|809
1654179900000|2022-06-02 14:25:00|6524.1|6522.3|6525.3|6523.5|6527.8|6525.3|6522.8|6520|666
1654180200000|2022-06-02 14:30:00|6525.9|6522.9|6532.7|6530.9|6534.3|6532.1|6524.1|6521.8|579
1654180500000|2022-06-02 14:35:00|6532.8|6531|6535|6533.2|6535.7|6533.8|6531.2|6529|570
1654180800000|2022-06-02 14:40:00|6535.4|6533.6|6537.6|6534.6|6539.5|6536.8|6534.7|6532.5|595
1654181100000|2022-06-02 14:45:00|6537.7|6534.7|6538.7|6535.7|6540.4|6538.2|6536|6534.2|615
1654181400000|2022-06-02 14:50:00|6538.5|6535.5|6535.9|6534.1|6539.8|6537.7|6534.5|6532.2|680
1654181700000|2022-06-02 14:55:00|6536|6534.2|6537.1|6535.3|6538.6|6536.6|6533.4|6531.6|523
1654182000000|2022-06-02 15:00:00|6536.8|6535|6545.7|6543.9|6546.3|6543.9|6536.3|6533.5|468
1654182300000|2022-06-02 15:05:00|6546.6|6543.6|6548.2|6545.2|6550.2|6547.8|6543.5|6541.3|499
1654182600000|2022-06-02 15:10:00|6548.3|6545.3|6553.1|6551.3|6554|6551.3|6547.7|6545.1|528
1654182900000|2022-06-02 15:15:00|6553.9|6550.9|6550.1|6547.1|6553.9|6551.1|6547.6|6544.9|532
1654183200000|2022-06-02 15:20:00|6549.6|6547.8|6548.8|6547|6551.1|6548.7|6547.6|6545.4|586
1654183500000|2022-06-02 15:25:00|6549|6547.2|6548.1|6545.1|6549.6|6547.6|6545.6|6543.1|540
1654183800000|2022-06-02 15:30:00|6548.5|6545.5|6546.8|6545|6548.7|6546.3|6544.4|6542.4|461
1654184100000|2022-06-02 15:35:00|6546.9|6545.1|6547.8|6544.8|6548|6545.6|6545|6542.5|455
1654184400000|2022-06-02 15:40:00|6547.9|6544.9|6550.1|6548.3|6553.9|6551.7|6547.6|6544.9|509
1654184700000|2022-06-02 15:45:00|6550.2|6548.4|6554.7|6551.7|6554.8|6552.4|6550.2|6548|430
1654185000000|2022-06-02 15:50:00|6554.1|6552.3|6554.2|6551.2|6557.2|6554.8|6554.1|6551.1|373
1654185300000|2022-06-02 15:55:00|6554.5|6551.5|6551.4|6548.4|6554.6|6552|6550.5|6548.2|413
1654185600000|2022-06-02 16:00:00|6551.5|6548.5|6553|6551.2|6553.7|6551.4|6549.3|6546.8|468
1654185900000|2022-06-02 16:05:00|6553.1|6551.3|6554|6551|6554.6|6552.4|6551.5|6549.2|409
1654186200000|2022-06-02 16:10:00|6554.2|6551.2|6554.1|6552.3|6556.4|6554.1|6553.4|6551.1|389
1654186500000|2022-06-02 16:15:00|6554.2|6552.4|6554.6|6552.8|6556.1|6553.7|6553.5|6551.2|310
1654186800000|2022-06-02 16:20:00|6554.7|6552.9|6558.1|6555.1|6558.1|6555.7|6554.4|6552.2|249
1654187100000|2022-06-02 16:25:00|6558|6555|6557.6|6554.6|6558.6|6556.2|6556|6553.5|332
1654187400000|2022-06-02 16:30:00|6557.7|6554.7|6557.4|6554.4|6559.5|6556.7|6556.3|6553.3|316
1654187700000|2022-06-02 16:35:00|6557.5|6554.5|6556|6554.2|6558.1|6555.3|6554.9|6552.4|285
1654188000000|2022-06-02 16:40:00|6556.1|6554.3|6553.4|6551.6|6557.2|6554.7|6552.7|6550.3|463
1654188300000|2022-06-02 16:45:00|6553.9|6552.1|6553.9|6552.1|6555.3|6553.2|6553.6|6551.3|308
1654188600000|2022-06-02 16:50:00|6554|6552.2|6557.9|6556.1|6558.6|6556.6|6554|6551.9|299
1654188900000|2022-06-02 16:55:00|6558|6556.2|6557.5|6554.5|6559.4|6557|6556.8|6554.2|319
1654189200000|2022-06-02 17:00:00|6557.6|6554.6|6557.5|6555.7|6559|6556.6|6556|6553.9|371
1654189500000|2022-06-02 17:05:00|6557.4|6555.6|6554.9|6551.9|6558.4|6556|6554.3|6551.9|289
1654189800000|2022-06-02 17:10:00|6554.3|6552.5|6553|6551.2|6555.5|6553.1|6552.1|6549.7|352
1654190100000|2022-06-02 17:15:00|6553.1|6551.3|6554.4|6551.4|6554.6|6552.5|6551|6548.4|335
1654190400000|2022-06-02 17:20:00|6554.5|6551.5|6554.7|6551.7|6555.5|6553.2|6552.1|6549.7|317
1654190700000|2022-06-02 17:25:00|6554.6|6551.6|6556.1|6553.1|6556.3|6553.9|6553.4|6551|323
1654191000000|2022-06-02 17:30:00|6556.2|6553.2|6560|6558.2|6560.8|6558.4|6555.7|6553|390
1654191300000|2022-06-02 17:35:00|6559.9|6558.1|6559.6|6557.8|6560.6|6558.4|6558.4|6556.4|330
1654191600000|2022-06-02 17:40:00|6559.5|6557.7|6561.7|6558.7|6562.2|6559.7|6559.1|6556.6|320
1654191900000|2022-06-02 17:45:00|6561.8|6558.8|6561.5|6559.7|6561.9|6559.7|6558.9|6557.1|234
1654192200000|2022-06-02 17:50:00|6561.6|6559.8|6561.1|6559.3|6563.4|6561.1|6560.4|6558.6|317
1654192500000|2022-06-02 17:55:00|6561.2|6559.4|6561.9|6560.1|6562.3|6560.2|6559.4|6557.6|306
1654192800000|2022-06-02 18:00:00|6561.8|6560|6562|6560.2|6563.2|6560.8|6560.3|6557.6|332
1654193100000|2022-06-02 18:05:00|6562.1|6560.3|6565.2|6563.4|6566|6564|6561.3|6558.9|371
1654193400000|2022-06-02 18:10:00|6565.1|6563.3|6564.7|6562.9|6566.3|6563.9|6563.1|6561.3|404
1654193700000|2022-06-02 18:15:00|6564.6|6562.8|6563.6|6561.8|6565.7|6563.7|6563.6|6561.8|284
1654194000000|2022-06-02 18:20:00|6563.7|6561.9|6563.8|6562|6564.4|6562.6|6563.2|6561.1|213
1654194300000|2022-06-02 18:25:00|6563.7|6561.9|6562.2|6559.2|6564.4|6562|6561.2|6558.8|300
1654194600000|2022-06-02 18:30:00|6562.3|6559.3|6561.7|6559.9|6562.8|6560.6|6561|6558.7|251
1654194900000|2022-06-02 18:35:00|6561.8|6560|6562.4|6560.6|6563.4|6561.3|6561.7|6559.5|213
1654195200000|2022-06-02 18:40:00|6562.5|6560.7|6559.1|6557.3|6562.6|6560.7|6558.9|6556.8|345
1654195500000|2022-06-02 18:45:00|6559.8|6556.8|6559.3|6557.5|6560.5|6558.7|6559|6556.8|272
1654195800000|2022-06-02 18:50:00|6559.4|6557.6|6560.3|6558.5|6562.2|6560|6558.1|6556|352
1654196100000|2022-06-02 18:55:00|6560.2|6558.4|6555.9|6552.9|6560.6|6558.4|6555.3|6552.2|486
1654196400000|2022-06-02 19:00:00|6556.1|6552.6|6556.1|6554.3|6557.5|6555.2|6554.4|6552|388
1654196700000|2022-06-02 19:05:00|6556|6554.2|6556.3|6554.5|6557.3|6555.5|6555.7|6553.9|176
1654197000000|2022-06-02 19:10:00|6556.2|6554.4|6557.1|6555.3|6557.8|6555.6|6555.4|6553.2|344
1654197300000|2022-06-02 19:15:00|6557.2|6555.4|6557.3|6555.5|6557.7|6555.6|6555.6|6553.3|262
1654197600000|2022-06-02 19:20:00|6557.2|6555.4|6556.7|6554.9|6558|6555.9|6555.6|6553.6|358
1654197900000|2022-06-02 19:25:00|6556.6|6554.8|6554.5|6552.7|6557.9|6555.5|6554.3|6551.8|363
1654198200000|2022-06-02 19:30:00|6555.1|6552.1|6556.6|6553.6|6557.3|6554.9|6554.5|6552.1|380
1654198500000|2022-06-02 19:35:00|6556.7|6553.7|6557.6|6554.6|6558.5|6556|6556|6553.4|326
1654198800000|2022-06-02 19:40:00|6557.7|6554.7|6559.7|6557.9|6560.3|6557.9|6556.9|6554.5|368
1654199100000|2022-06-02 19:45:00|6559.6|6557.8|6557.8|6556|6559.7|6557.9|6557.7|6555.3|270
1654199400000|2022-06-02 19:50:00|6558.1|6556.3|6561.8|6558.8|6561.9|6559.6|6558.1|6556.3|360
1654199700000|2022-06-02 19:55:00|6561.6|6558.6|6560.8|6559|6561.8|6559.5|6560.4|6557.9|394
1654200000000|2022-06-02 20:00:00|6560.9|6559.1|6562.1|6559.1|6562.5|6560|6560.6|6558|278
1654200300000|2022-06-02 20:05:00|6562|6559|6561|6558|6562.1|6559.5|6560.4|6557.8|204
1654200600000|2022-06-02 20:10:00|6561.1|6558.1|6560|6557|6561.1|6558.6|6558.6|6556.1|189
1654200900000|2022-06-02 20:15:00|6560.1|6557.1|6559.4|6556.4|6560.2|6557.8|6558.9|6556.4|162
1654201200000|2022-06-02 20:20:00|6559.3|6556.3|6559.2|6556.2|6559.9|6557.5|6558.3|6555.9|232
1654201500000|2022-06-02 20:25:00|6558.6|6556.8|6558.7|6556.9|6559.8|6557.6|6558.3|6555.8|234
1654201800000|2022-06-02 20:30:00|6559.3|6556.3|6558.9|6557.1|6559.4|6557.3|6558.3|6556|85
1654202100000|2022-06-02 20:35:00|6559|6557.2|6558.3|6556.5|6559.4|6557.2|6558|6555.6|208
1654202400000|2022-06-02 20:40:00|6558.2|6556.4|6560.4|6557.4|6560.6|6558.2|6558|6555.6|265
1654202700000|2022-06-02 20:45:00|6560.5|6557.5|6559.4|6557.6|6561.4|6559|6559.1|6556.4|127
1654203000000|2022-06-02 20:50:00|6559.3|6557.5|6561.8|6558.8|6562|6559|6558.7|6556.5|168
1654203300000|2022-06-02 20:55:00|6561.7|6558.7|6561|6557.9|6561.8|6558.8|6560.3|6557.2|248
1654203600000|2022-06-02 21:00:00|6557.6|6553.6|6561.5|6557.5|6562.9|6558.9|6556|6552|106
1654203900000|2022-06-02 21:05:00|6558.9|6554.9|6559.8|6555.8|6561.9|6557.9|6556.1|6552.1|110
1654204200000|2022-06-02 21:10:00|6560|6556|6558.6|6554.6|6560|6556|6558.3|6554.3|125
1654204500000|2022-06-02 21:15:00|6559.1|6555.1|6558.6|6554.6|6559.8|6555.8|6556.9|6552.9|153
1654204800000|2022-06-02 21:20:00|6558.1|6554.1|6561.6|6557.6|6562.1|6558.1|6557.3|6553.3|207
1654205100000|2022-06-02 21:25:00|6561.3|6557.3|6560.2|6556.2|6561.9|6557.9|6559.9|6555.9|144
1654205400000|2022-06-02 21:30:00|6559.9|6555.9|6559.4|6555.4|6560.7|6556.7|6558.4|6554.4|137
1654205700000|2022-06-02 21:35:00|6559.6|6555.6|6560.2|6556.2|6561.2|6557.2|6558.3|6554.3|142
1654206000000|2022-06-02 21:40:00|6560.3|6556.3|6559.8|6555.8|6560.6|6556.6|6557.2|6553.2|123
1654206300000|2022-06-02 21:45:00|6559|6555|6559|6555|6560|6556|6557|6553|116
1654206600000|2022-06-02 21:50:00|6560.1|6556.1|6560|6556|6560.2|6556.2|6557.5|6553.5|119
1654206900000|2022-06-02 21:55:00|6558.9|6554.9|6559.8|6555.8|6560.1|6556.1|6557.7|6553.7|111
1654207200000|2022-06-02 22:00:00|6558.8|6554.8|6560.3|6556.6|6561.2|6558|6558|6554|344
1654207500000|2022-06-02 22:05:00|6560|6557|6561.5|6558.5|6561.7|6558.6|6560|6556.6|165
1654207800000|2022-06-02 22:10:00|6561.6|6558.6|6560.6|6557.6|6561.9|6558.8|6560.4|6557.4|173
1654208100000|2022-06-02 22:15:00|6560.5|6557.5|6560.6|6557.6|6560.8|6557.8|6559.2|6556.2|118
1654208400000|2022-06-02 22:20:00|6560.5|6557.5|6559.7|6556.7|6560.7|6557.7|6559.6|6556.4|146
1654208700000|2022-06-02 22:25:00|6559.8|6556.8|6559.5|6556.5|6560|6556.8|6558.7|6555.7|133
1654209000000|2022-06-02 22:30:00|6559.3|6556.3|6559.3|6556.3|6559.8|6556.8|6559|6556|121
1654209300000|2022-06-02 22:35:00|6559.4|6556.4|6558.9|6555.9|6559.8|6556.7|6558.5|6555.6|108
1654209600000|2022-06-02 22:40:00|6558.8|6555.8|6560.8|6557.8|6561|6558|6558.2|6555.4|151
1654209900000|2022-06-02 22:45:00|6560.9|6557.9|6561.4|6558.4|6562.1|6559.1|6560.1|6557.5|107
1654210200000|2022-06-02 22:50:00|6561.3|6558.3|6559.6|6556.6|6561.5|6558.9|6559.2|6556.2|175
1654210500000|2022-06-02 22:55:00|6559.7|6556.7|6561.1|6558.1|6561.2|6558.2|6559.4|6556.4|153
1654210800000|2022-06-02 23:00:00|6561|6558|6561.2|6558.2|6561.7|6558.8|6560.6|6557.6|119
1654211100000|2022-06-02 23:05:00|6560.7|6558.9|6560.6|6557.6|6561|6558.9|6559.8|6556.8|240
1654211400000|2022-06-02 23:10:00|6560.7|6557.7|6563.5|6560.5|6563.8|6561.5|6560.4|6557.4|266
1654211700000|2022-06-02 23:15:00|6563.6|6560.6|6562.7|6559.7|6563.6|6561.2|6561.5|6559.1|320
1654212000000|2022-06-02 23:20:00|6562.8|6559.8|6562.2|6559.2|6563.2|6560.3|6561.4|6559|256
1654212300000|2022-06-02 23:25:00|6562.1|6559.1|6562.9|6559.9|6563.6|6560.9|6561.2|6559|265
1654212600000|2022-06-02 23:30:00|6563|6560|6563.1|6560.1|6563.4|6561|6561.6|6559.2|249
1654212900000|2022-06-02 23:35:00|6563.2|6560.2|6562.3|6560.5|6563.4|6561|6561.6|6559.2|231
1654213200000|2022-06-02 23:40:00|6563|6560|6560.4|6558.6|6563.1|6560.3|6560.4|6558|237
1654213500000|2022-06-02 23:45:00|6560.5|6558.7|6560.3|6557.3|6561.7|6559.3|6559.5|6557|264
1654213800000|2022-06-02 23:50:00|6560.2|6557.2|6561.6|6558.6|6562.3|6559.9|6560.2|6557.2|271
1654214100000|2022-06-02 23:55:00|6561.5|6558.5|6560.6|6557.6|6562|6559.6|6560|6557|279
1654214400000|2022-06-03 00:00:00|6561.1|6558.1|6558|6556.2|6561.1|6558.2|6556.7|6554.3|454
1654214700000|2022-06-03 00:05:00|6557.9|6556.1|6558.4|6556.6|6559.8|6557.4|6557.7|6555.3|302
1654215000000|2022-06-03 00:10:00|6558.3|6556.5|6556.6|6554.8|6559.1|6556.8|6556.6|6554.2|190
1654215300000|2022-06-03 00:15:00|6556.7|6554.9|6559.4|6557.6|6560|6558|6556.2|6554.4|330
1654215600000|2022-06-03 00:20:00|6559.5|6557.7|6565.5|6562.5|6565.7|6563.3|6557.9|6555.6|470
1654215900000|2022-06-03 00:25:00|6565.8|6562.8|6566.6|6563.6|6566.7|6564.2|6564.2|6561.8|315
1654216200000|2022-06-03 00:30:00|6566.5|6563.5|6576.5|6573.5|6576.6|6574.2|6565.8|6563.5|573
1654216500000|2022-06-03 00:35:00|6576.6|6573.6|6568.3|6565.3|6577.8|6575.5|6567.1|6564.7|475
1654216800000|2022-06-03 00:40:00|6568.4|6565.4|6569.3|6566.3|6569.3|6566.5|6565.8|6563.3|421
1654217100000|2022-06-03 00:45:00|6569.4|6566.4|6566.8|6565|6569.6|6567.1|6566.4|6564|536
1654217400000|2022-06-03 00:50:00|6566.9|6565.1|6566|6563|6567.6|6565.1|6563.3|6561.2|463
1654217700000|2022-06-03 00:55:00|6566.4|6563.4|6563.9|6560.9|6567.2|6564.9|6562.7|6560.3|341
1654218000000|2022-06-03 01:00:00|6564|6561|6564.2|6561.2|6564.2|6561.7|6560.8|6558.3|431
1654218300000|2022-06-03 01:05:00|6563.7|6561.9|6563.3|6561.5|6565.4|6563.2|6562.6|6559.9|360
1654218600000|2022-06-03 01:10:00|6563.4|6561.6|6557.7|6555.9|6564.6|6562.2|6557.6|6555.2|422
1654218900000|2022-06-03 01:15:00|6557.8|6556|6556.9|6555.1|6559.3|6556.8|6554.7|6552.3|459
1654219200000|2022-06-03 01:20:00|6556.8|6555|6557.9|6554.9|6558.9|6556.6|6556.4|6554|426
1654219500000|2022-06-03 01:25:00|6558|6555|6556.5|6553.5|6558.2|6555.6|6555.4|6552.8|339
1654219800000|2022-06-03 01:30:00|6556.4|6553.4|6555.8|6552.8|6558.9|6555.9|6555.1|6552.7|468
1654220100000|2022-06-03 01:35:00|6555.1|6553.3|6558|6555|6558.3|6556|6555.1|6552.7|438
1654220400000|2022-06-03 01:40:00|6557.4|6555.6|6561.6|6558.6|6561.6|6559.3|6557.4|6555.2|378
1654220700000|2022-06-03 01:45:00|6561.5|6558.5|6559.2|6556.2|6562.3|6560|6558.1|6555.7|410
1654221000000|2022-06-03 01:50:00|6559.1|6556.1|6557.4|6554.4|6560.1|6557.5|6556.8|6554.4|404
1654221300000|2022-06-03 01:55:00|6556.8|6555|6556.5|6553.5|6559.7|6557.4|6556.2|6553.5|407
1654221600000|2022-06-03 02:00:00|6556.4|6553.4|6553.4|6551.6|6556.6|6554.1|6552|6549.7|452
1654221900000|2022-06-03 02:05:00|6554.1|6551.1|6552.7|6549.7|6554.3|6551.9|6551.8|6549.3|321
1654222200000|2022-06-03 02:10:00|6552.5|6549.5|6555|6552|6555.5|6553.1|6552.1|6549.5|368
1654222500000|2022-06-03 02:15:00|6554.9|6551.9|6558.2|6556.4|6559.9|6557.5|6554.6|6551.7|288
1654222800000|2022-06-03 02:20:00|6558.3|6556.5|6560.2|6558.4|6560.5|6558.5|6556.8|6554.4|341
1654223100000|2022-06-03 02:25:00|6560|6558.2|6558.3|6556.5|6561.1|6559|6557.4|6555|328
1654223400000|2022-06-03 02:30:00|6558.4|6556.6|6557.6|6554.6|6559.8|6557.5|6556.7|6554.6|361
1654223700000|2022-06-03 02:35:00|6557.1|6555.3|6556.6|6554.8|6558.1|6556.1|6555.2|6553|364
1654224000000|2022-06-03 02:40:00|6557.2|6554.2|6557.6|6555.8|6558.4|6556|6554.6|6552.2|375
1654224300000|2022-06-03 02:45:00|6557.4|6555.6|6556.1|6554.3|6559|6557.2|6554.7|6552.9|417
1654224600000|2022-06-03 02:50:00|6556.9|6553.9|6558.4|6556.6|6559.7|6557.5|6555.4|6553.1|303
1654224900000|2022-06-03 02:55:00|6559|6556|6556.9|6555.1|6560.3|6557.9|6556.9|6554.4|364
1654225200000|2022-06-03 03:00:00|6557.5|6554.5|6557.2|6554.2|6559.2|6556.6|6555.3|6552.8|396
1654225500000|2022-06-03 03:05:00|6556.7|6554.9|6556.3|6554.5|6559|6556.7|6556.3|6553.8|357
1654225800000|2022-06-03 03:10:00|6556.4|6554.6|6555.6|6553.8|6557.1|6554.7|6554|6551.6|346
1654226100000|2022-06-03 03:15:00|6555.4|6553.6|6555.4|6553.6|6557|6554.7|6554.8|6552.4|390
1654226400000|2022-06-03 03:20:00|6556|6553|6556.2|6554.4|6558.6|6556.2|6555.1|6552.8|272
1654226700000|2022-06-03 03:25:00|6556.1|6554.3|6556.5|6554.7|6557.2|6554.9|6555.5|6553.1|297
1654227000000|2022-06-03 03:30:00|6556.6|6554.8|6556.5|6554.7|6557.2|6554.8|6554.9|6552.8|259
1654227300000|2022-06-03 03:35:00|6556.4|6554.6|6557.3|6555.5|6558.1|6555.8|6555.6|6553.3|301
1654227600000|2022-06-03 03:40:00|6557.2|6555.4|6556.1|6554.3|6557.8|6555.6|6555|6553|327
1654227900000|2022-06-03 03:45:00|6556|6554.2|6556.9|6555.1|6557.9|6555.7|6555.5|6553.1|309
1654228200000|2022-06-03 03:50:00|6557|6555.2|6557.5|6555.7|6557.9|6556.1|6556.6|6554.7|197
1654228500000|2022-06-03 03:55:00|6557.4|6555.6|6556.8|6555|6557.7|6555.9|6556|6554.1|210
1654228800000|2022-06-03 04:00:00|6556.7|6554.9|6555.1|6553.3|6557.4|6555.3|6554.7|6552.9|274
1654229100000|2022-06-03 04:05:00|6555.2|6553.4|6556.4|6554.6|6556.9|6555.1|6555.1|6553|223
1654229400000|2022-06-03 04:10:00|6556.3|6554.5|6557.4|6555.6|6558.1|6555.9|6555.1|6553.3|335
1654229700000|2022-06-03 04:15:00|6557.3|6555.5|6557.5|6554.5|6558.5|6556.7|6556.1|6554.3|319
1654230000000|2022-06-03 04:20:00|6557.6|6554.6|6554.9|6553.1|6558.7|6556.5|6554.7|6552.3|350
1654230300000|2022-06-03 04:25:00|6555|6553.2|6556.2|6554.4|6556.8|6555|6554.9|6553.1|230
1654230600000|2022-06-03 04:30:00|6556.3|6554.5|6558.7|6556.9|6559|6557.2|6556.2|6553.9|214
1654230900000|2022-06-03 04:35:00|6558.6|6556.8|6556.5|6554.7|6559.2|6557|6555.2|6553|256
1654231200000|2022-06-03 04:40:00|6556.4|6554.6|6556.5|6554.7|6558.3|6556|6556.4|6554|240
1654231500000|2022-06-03 04:45:00|6556.7|6554.9|6556.9|6555.1|6558.7|6556.6|6556.4|6554.3|285
1654231800000|2022-06-03 04:50:00|6556.8|6555|6554.1|6552.3|6556.8|6555|6554|6552|282
1654232100000|2022-06-03 04:55:00|6554.2|6552.4|6554.4|6552.6|6555.7|6553.3|6553.7|6551.9|319
1654232400000|2022-06-03 05:00:00|6554.3|6552.5|6557.5|6554.5|6557.7|6555.2|6553.5|6551.7|418
1654232700000|2022-06-03 05:05:00|6557.6|6554.6|6555|6553.2|6557.8|6555.9|6554.8|6552.1|344
1654233000000|2022-06-03 05:10:00|6554.9|6553.1|6555.6|6552.6|6555.6|6553.3|6552.5|6550.7|314
1654233300000|2022-06-03 05:15:00|6555.5|6552.5|6555|6553.2|6555.6|6553.5|6554|6552.1|285
1654233600000|2022-06-03 05:20:00|6554.9|6553.1|6555.3|6553.5|6555.7|6553.6|6553.8|6551.4|340
1654233900000|2022-06-03 05:25:00|6555.4|6553.6|6559.4|6557.6|6560.4|6558|6555.3|6553.5|325
1654234200000|2022-06-03 05:30:00|6559.5|6557.7|6559.8|6558|6561.3|6558.9|6559.1|6556.8|302
1654234500000|2022-06-03 05:35:00|6559.7|6557.9|6558.1|6556.3|6560|6558.1|6557.3|6554.7|319
1654234800000|2022-06-03 05:40:00|6558.2|6556.4|6557|6555.2|6560.1|6557.8|6556.9|6554.6|271
1654235100000|2022-06-03 05:45:00|6557.1|6555.3|6558.2|6556.4|6558.9|6556.6|6556.2|6554.1|285
1654235400000|2022-06-03 05:50:00|6558.4|6556.6|6559.2|6557.4|6561.1|6558.7|6558.2|6555.9|288
1654235700000|2022-06-03 05:55:00|6559.1|6557.3|6558.6|6555.6|6560.4|6558.2|6557.9|6555.6|333
1654236000000|2022-06-03 06:00:00|6559|6556|6557.8|6556|6559.6|6557.2|6555.3|6553|483
1654236300000|2022-06-03 06:05:00|6557.7|6555.9|6557.8|6556|6559|6556.7|6555.3|6553.1|447
1654236600000|2022-06-03 06:10:00|6557.7|6555.9|6555.6|6553.8|6558.5|6556.2|6554.6|6552.4|401
1654236900000|2022-06-03 06:15:00|6555.9|6552.9|6557.1|6554.1|6558.2|6555.9|6555.1|6552.7|376
1654237200000|2022-06-03 06:20:00|6557.2|6554.2|6558.7|6555.7|6559.2|6556.9|6556.6|6554.2|381
1654237500000|2022-06-03 06:25:00|6558.9|6555.9|6555.1|6552.1|6560|6557.4|6554.3|6552|360
1654237800000|2022-06-03 06:30:00|6555.2|6552.2|6557.7|6555.9|6559.4|6557|6555.2|6552.2|415
1654238100000|2022-06-03 06:35:00|6557.8|6556|6557|6555.2|6559.1|6556.6|6556.5|6554.1|417
1654238400000|2022-06-03 06:40:00|6557.7|6554.7|6556.8|6553.8|6558.5|6556.1|6555.5|6553.3|382
1654238700000|2022-06-03 06:45:00|6556.9|6553.9|6555.8|6552.8|6557.8|6555.2|6555|6552.6|399
1654239000000|2022-06-03 06:50:00|6555.9|6552.9|6552|6549|6556.2|6553.7|6550.5|6548.2|454
1654239300000|2022-06-03 06:55:00|6551.9|6548.9|6554.4|6551.4|6555.3|6552.7|6550.9|6548.4|442
1654239600000|2022-06-03 07:00:00|6554.3|6551.3|6552.3|6549.3|6555.1|6552.7|6550.5|6548.1|556
1654239900000|2022-06-03 07:05:00|6552.4|6549.4|6553|6550|6554|6551.7|6550.3|6548.3|507
1654240200000|2022-06-03 07:10:00|6553.1|6550.1|6555.6|6553.8|6556.1|6553.9|6551.8|6549.3|388
1654240500000|2022-06-03 07:15:00|6555.5|6553.7|6554.3|6552.5|6556.6|6554.2|6552.1|6549.7|413
1654240800000|2022-06-03 07:20:00|6554.9|6551.9|6553.4|6551.6|6555.2|6552.8|6551.7|6549.4|390
1654241100000|2022-06-03 07:25:00|6553.6|6551.8|6554.4|6552.6|6556|6553.6|6551.9|6549.5|412
1654241400000|2022-06-03 07:30:00|6554.3|6552.5|6556.9|6555.1|6558.1|6555.8|6553.3|6550.9|353
1654241700000|2022-06-03 07:35:00|6557|6555.2|6557.4|6555.6|6558.5|6556.2|6554.9|6552.9|436
1654242000000|2022-06-03 07:40:00|6557.5|6555.7|6557.9|6556.1|6558.9|6556.5|6556.5|6554|391
1654242300000|2022-06-03 07:45:00|6558.7|6555.7|6559.4|6557.6|6561.3|6558.9|6557.7|6555.3|350
1654242600000|2022-06-03 07:50:00|6560|6557|6559.5|6556.5|6560.7|6558.3|6558.4|6556.1|332
1654242900000|2022-06-03 07:55:00|6558.7|6556.9|6556.2|6554.4|6560.1|6557.7|6556.1|6554.1|352
1654243200000|2022-06-03 08:00:00|6556.8|6553.8|6556.4|6553.4|6557.9|6555.4|6553.1|6550.8|466
1654243500000|2022-06-03 08:05:00|6556.5|6553.5|6558|6555|6558.8|6556.3|6556.3|6553.3|382
1654243800000|2022-06-03 08:10:00|6557.9|6554.9|6557.1|6555.3|6559.5|6557.1|6556.2|6553.6|444
1654244100000|2022-06-03 08:15:00|6557.7|6554.7|6558.2|6555.2|6559.8|6557.6|6557.3|6554.7|385
1654244400000|2022-06-03 08:20:00|6558.3|6555.3|6558.1|6556.3|6559.5|6557.2|6556.2|6554|414
1654244700000|2022-06-03 08:25:00|6558.2|6556.4|6558.8|6555.8|6559.1|6556.7|6556.5|6554.1|304
1654245000000|2022-06-03 08:30:00|6558.9|6555.9|6557.4|6555.6|6560.1|6557.8|6557.4|6555.6|326
1654245300000|2022-06-03 08:35:00|6557.3|6555.5|6558|6555|6558.9|6556.7|6556.7|6554.9|237
1654245600000|2022-06-03 08:40:00|6557.9|6554.9|6559.5|6557.7|6560.9|6558.4|6556.9|6554.4|442
1654245900000|2022-06-03 08:45:00|6559.6|6557.8|6558.6|6556.8|6562.1|6559.8|6557.5|6555.7|392
1654246200000|2022-06-03 08:50:00|6558.2|6556.4|6555.7|6553.9|6558.5|6556.4|6555.3|6553.4|327
1654246500000|2022-06-03 08:55:00|6555.5|6553.7|6555.1|6553.3|6556.7|6554.4|6554.4|6552.1|276
1654246800000|2022-06-03 09:00:00|6555.2|6553.4|6551|6549.2|6556.1|6553.8|6550.5|6548.2|403
1654247100000|2022-06-03 09:05:00|6550.9|6549.1|6550.5|6548.7|6552.9|6550.5|6550.3|6547.9|284
1654247400000|2022-06-03 09:10:00|6550.7|6548.9|6550.8|6549|6552.5|6550.1|6550.3|6547.9|286
1654247700000|2022-06-03 09:15:00|6550.7|6548.9|6547.1|6545.3|6551.7|6549.4|6546.9|6544.6|303
1654248000000|2022-06-03 09:20:00|6547.2|6545.4|6544.9|6543.1|6548.3|6545.9|6544.7|6542.4|345
1654248300000|2022-06-03 09:25:00|6545|6543.2|6545|6542|6545.9|6543.5|6544.4|6541.9|348
1654248600000|2022-06-03 09:30:00|6544.9|6541.9|6545|6542|6546.1|6543.7|6543.3|6540.9|317
1654248900000|2022-06-03 09:35:00|6544.5|6542.7|6544.8|6543|6546|6543.7|6543.2|6540.7|322
1654249200000|2022-06-03 09:40:00|6544.9|6543.1|6546.1|6544.3|6546.3|6544.4|6544.1|6541.7|278
1654249500000|2022-06-03 09:45:00|6546.2|6544.4|6544.9|6543.1|6546.5|6544.4|6542.9|6540.6|382
1654249800000|2022-06-03 09:50:00|6545.6|6542.6|6545.5|6542.5|6546.6|6544.2|6544.4|6542|393
1654250100000|2022-06-03 09:55:00|6545.6|6542.6|6544.8|6543|6547.4|6545|6542.2|6539.9|471
1654250400000|2022-06-03 10:00:00|6545.5|6542.5|6545.7|6543.9|6547.2|6544.8|6544.6|6542.3|395
1654250700000|2022-06-03 10:05:00|6545.6|6543.8|6542.1|6540.3|6546.3|6544.2|6542|6539.5|331
1654251000000|2022-06-03 10:10:00|6542|6540.2|6543.7|6540.7|6545.7|6543.3|6541.6|6539.2|416
1654251300000|2022-06-03 10:15:00|6543.2|6541.4|6544.5|6541.5|6545.3|6542.9|6541.8|6539.3|456
1654251600000|2022-06-03 10:20:00|6544.6|6541.6|6545.7|6543.9|6546.9|6544.4|6543.7|6541.3|374
1654251900000|2022-06-03 10:25:00|6545.6|6543.8|6543.2|6541.4|6547.2|6544.8|6542.6|6540.2|353
1654252200000|2022-06-03 10:30:00|6543.4|6541.6|6545.7|6543.9|6546.4|6544.3|6543.3|6541|306
1654252500000|2022-06-03 10:35:00|6545.8|6544|6540|6538.2|6545.8|6544|6539.9|6537.7|304
1654252800000|2022-06-03 10:40:00|6540.6|6537.6|6536.7|6534.9|6540.7|6538.3|6536.5|6534.2|390
1654253100000|2022-06-03 10:45:00|6536.6|6534.8|6536.8|6535|6538.2|6536.2|6536|6533.6|332
1654253400000|2022-06-03 10:50:00|6536.9|6535.1|6536.7|6534.9|6539.3|6537|6536.4|6534.3|317
1654253700000|2022-06-03 10:55:00|6536.8|6535|6538.8|6537|6539.4|6537.4|6536.3|6534.5|352
1654254000000|2022-06-03 11:00:00|6538.9|6537.1|6537.6|6535.8|6539.5|6537.7|6537|6534.9|327
1654254300000|2022-06-03 11:05:00|6537.5|6535.7|6537.8|6536|6538.5|6536.7|6536.9|6535|361
1654254600000|2022-06-03 11:10:00|6537.9|6536.1|6536|6534.2|6539.2|6537.4|6535.8|6534|325
1654254900000|2022-06-03 11:15:00|6536.1|6534.3|6537|6535.2|6538.9|6537.1|6535.4|6533.6|406
1654255200000|2022-06-03 11:20:00|6536.9|6535.1|6537.8|6536|6538.2|6536.1|6535.7|6533.9|285
1654255500000|2022-06-03 11:25:00|6537.9|6536.1|6537.6|6535.8|6540.3|6537.8|6537.3|6535|358
1654255800000|2022-06-03 11:30:00|6537.7|6535.9|6542|6540.2|6542.4|6540.6|6537.7|6535.9|337
1654256100000|2022-06-03 11:35:00|6542.1|6540.3|6539.8|6538|6543.1|6540.6|6539.3|6537.1|287
1654256400000|2022-06-03 11:40:00|6539.7|6537.9|6538.1|6536.3|6540.3|6538.3|6537.7|6535.9|186
1654256700000|2022-06-03 11:45:00|6538.2|6536.4|6537.1|6535.3|6539.3|6537.2|6536.3|6534.5|312
1654257000000|2022-06-03 11:50:00|6537.7|6534.7|6537.6|6534.6|6539.9|6537.5|6536.6|6534.3|348
1654257300000|2022-06-03 11:55:00|6537|6535.2|6536.2|6533.2|6537.2|6535.2|6534.6|6532.2|389
1654257600000|2022-06-03 12:00:00|6535.7|6533.9|6535|6533.2|6537.1|6534.8|6533.8|6532|269
1654257900000|2022-06-03 12:05:00|6535.1|6533.3|6536.8|6535|6537.1|6535.3|6534.1|6532.3|262
1654258200000|2022-06-03 12:10:00|6536.9|6535.1|6539.7|6537.9|6541|6538.7|6536.9|6535.1|343
1654258500000|2022-06-03 12:15:00|6539.6|6537.8|6538.7|6535.7|6540.3|6537.9|6536.4|6533.9|316
1654258800000|2022-06-03 12:20:00|6538.1|6536.3|6539.2|6537.4|6540.4|6538.1|6535.4|6533.6|407
1654259100000|2022-06-03 12:25:00|6539.9|6536.9|6541.3|6537.3|6541.9|6539|6538.6|6535.6|464
1654259400000|2022-06-03 12:30:00|6541.2|6537.2|6534.2|6531.2|6542|6539.1|6528.9|6525.3|931
1654259700000|2022-06-03 12:35:00|6534.3|6531.3|6519.7|6516.7|6534.6|6531.6|6517.5|6515.2|886
1654260000000|2022-06-03 12:40:00|6519.9|6516.9|6512.4|6509.4|6519.9|6517.3|6509|6506.9|819
1654260300000|2022-06-03 12:45:00|6512.3|6509.3|6516.1|6513.1|6522|6519.8|6512|6509.1|773
1654260600000|2022-06-03 12:50:00|6516.4|6513.4|6519.5|6516.5|6520.4|6518|6513.6|6511.4|722
1654260900000|2022-06-03 12:55:00|6519|6517.2|6520.5|6518.7|6521|6518.7|6515.8|6513.8|610
1654261200000|2022-06-03 13:00:00|6520.6|6518.8|6526.4|6523.4|6526.4|6524|6520.2|6518.1|523
1654261500000|2022-06-03 13:05:00|6526.8|6523.8|6529.1|6527.3|6531.9|6529.2|6525.7|6523.6|637
1654261800000|2022-06-03 13:10:00|6529|6527.2|6528|6526.2|6529.8|6527.5|6525.4|6523.5|497
1654262100000|2022-06-03 13:15:00|6528.1|6526.3|6527.9|6526.1|6529.6|6527.5|6527.1|6524.9|499
1654262400000|2022-06-03 13:20:00|6528|6526.2|6526.6|6524.8|6528.8|6526.3|6523.7|6521.8|500
1654262700000|2022-06-03 13:25:00|6526.7|6524.9|6529.8|6526.8|6532.3|6530|6524.6|6522.8|528
1654263000000|2022-06-03 13:30:00|6529.5|6527.7|6532|6529|6535.3|6533|6525.6|6523.8|700
1654263300000|2022-06-03 13:35:00|6531.2|6529.4|6529.4|6527.6|6532.3|6530.5|6525|6523.2|636
1654263600000|2022-06-03 13:40:00|6529.8|6528|6525.3|6523.5|6532.4|6530.6|6524.3|6522.1|650
1654263900000|2022-06-03 13:45:00|6526.1|6523.1|6528.6|6526.8|6530.2|6528.4|6522.9|6520.8|604
1654264200000|2022-06-03 13:50:00|6528.7|6526.9|6535|6533.2|6536.1|6533.9|6526.4|6524.6|552
1654264500000|2022-06-03 13:55:00|6535.2|6533.4|6535|6531|6538.3|6536.5|6533.8|6531|579
1654264800000|2022-06-03 14:00:00|6539.6|6535.6|6531.1|6529.3|6540.5|6536.7|6528.6|6524.6|697
1654265100000|2022-06-03 14:05:00|6531|6529.2|6530.9|6529.1|6534.8|6533|6527.5|6525.7|656
1654265400000|2022-06-03 14:10:00|6530.6|6528.8|6526.6|6524.8|6531.9|6530.1|6522.8|6521|635
1654265700000|2022-06-03 14:15:00|6526.7|6524.9|6529.3|6527.5|6531.2|6528.9|6526|6524.2|582
1654266000000|2022-06-03 14:20:00|6529.1|6527.3|6526.9|6525.1|6529.1|6527.3|6522.8|6521|611
1654266300000|2022-06-03 14:25:00|6527|6525.2|6525|6523.2|6527.1|6525.3|6523.6|6521.8|542
1654266600000|2022-06-03 14:30:00|6524.4|6522.6|6528.4|6526.6|6529.3|6527.4|6520.1|6518.3|591
1654266900000|2022-06-03 14:35:00|6528.5|6526.7|6522.8|6521|6529.2|6527.1|6521.1|6519.3|567
1654267200000|2022-06-03 14:40:00|6522.6|6520.8|6523.3|6521.5|6524.7|6522.6|6520.7|6518.5|512
1654267500000|2022-06-03 14:45:00|6523.2|6521.4|6523.7|6521.9|6526.7|6524.9|6522.4|6520.4|553
1654267800000|2022-06-03 14:50:00|6523.8|6522|6519.5|6517.7|6523.8|6522|6517.4|6515.6|587
1654268100000|2022-06-03 14:55:00|6519.4|6517.6|6519.8|6518|6521.2|6519.2|6517.1|6515.3|451
1654268400000|2022-06-03 15:00:00|6519.7|6517.9|6516.2|6513.2|6520|6517.9|6514.6|6512.5|471
1654268700000|2022-06-03 15:05:00|6516.3|6513.3|6516.8|6515|6518.5|6516.1|6515|6512.5|398
1654269000000|2022-06-03 15:10:00|6516.7|6514.9|6517.9|6514.9|6518.3|6516|6513.8|6511.6|402
1654269300000|2022-06-03 15:15:00|6517.2|6515.4|6518.1|6515.1|6519.4|6517.1|6516.5|6514.7|394
1654269600000|2022-06-03 15:20:00|6517.5|6515.7|6515.6|6513.8|6518.9|6516.7|6515.1|6513.3|423
1654269900000|2022-06-03 15:25:00|6515.5|6513.7|6514.2|6512.4|6516.8|6515|6512.9|6511.1|337
1654270200000|2022-06-03 15:30:00|6514.3|6512.5|6516.2|6514.4|6516.8|6515|6513.7|6511.9|355
1654270500000|2022-06-03 15:35:00|6516.3|6514.5|6518.4|6516.6|6519|6517.2|6514.9|6513.1|383
1654270800000|2022-06-03 15:40:00|6518.3|6516.5|6514.5|6512.7|6519|6517.2|6514|6512.2|309
1654271100000|2022-06-03 15:45:00|6514.6|6512.8|6509.5|6507.7|6515.3|6513.5|6508.8|6507|401
1654271400000|2022-06-03 15:50:00|6509.6|6507.8|6506.4|6503.4|6509.8|6507.8|6505.4|6503|456
1654271700000|2022-06-03 15:55:00|6506.8|6503.8|6504.8|6503|6509.4|6507|6504.7|6502.3|381
1654272000000|2022-06-03 16:00:00|6505.2|6502.2|6505.9|6504.1|6507.1|6504.6|6504.2|6501.9|334
1654272300000|2022-06-03 16:05:00|6505.7|6503.9|6506.2|6504.4|6507.8|6505.4|6505.2|6502.6|378
1654272600000|2022-06-03 16:10:00|6506.1|6504.3|6506.4|6504.6|6507.1|6505.3|6505|6502.9|333
1654272900000|2022-06-03 16:15:00|6506.9|6505.1|6502.4|6500.6|6509.1|6507.3|6502|6500.2|339
1654273200000|2022-06-03 16:20:00|6503.1|6500.1|6509.1|6507.3|6510.5|6508.1|6502.2|6500|378
1654273500000|2022-06-03 16:25:00|6509.2|6507.4|6514.3|6511.3|6514.3|6511.7|6508.6|6506.5|404
1654273800000|2022-06-03 16:30:00|6514.4|6511.4|6514.5|6511.5|6515.7|6513.1|6513|6510.5|342
1654274100000|2022-06-03 16:35:00|6514.4|6511.4|6516.2|6514.4|6516.8|6514.9|6513.7|6511.1|367
1654274400000|2022-06-03 16:40:00|6516.1|6514.3|6512.2|6509.2|6517.3|6514.8|6511.6|6508.9|382
1654274700000|2022-06-03 16:45:00|6512.3|6509.3|6514.2|6511.2|6515.3|6512.7|6511.4|6509|296
1654275000000|2022-06-03 16:50:00|6514|6511|6514.1|6511.1|6514.5|6512|6511.6|6508.6|286
1654275300000|2022-06-03 16:55:00|6514|6511|6517.3|6514.3|6517.3|6514.9|6513.6|6511|410
1654275600000|2022-06-03 17:00:00|6517.1|6514.1|6518.7|6516.9|6518.8|6517|6515.2|6513|335
1654275900000|2022-06-03 17:05:00|6518.9|6517.1|6516|6514.2|6519.2|6517.4|6514.8|6512.5|315
1654276200000|2022-06-03 17:10:00|6515.9|6514.1|6514.7|6512.9|6516.9|6515.1|6514.3|6512.5|410
1654276500000|2022-06-03 17:15:00|6514.6|6512.8|6509.1|6506.1|6514.8|6513|6508.6|6506.1|415
1654276800000|2022-06-03 17:20:00|6508.8|6505.8|6512.6|6510.8|6513.2|6510.8|6508.3|6505.8|390
1654277100000|2022-06-03 17:25:00|6513.2|6510.2|6511.9|6508.9|6513.8|6511.4|6511|6508.9|328
1654277400000|2022-06-03 17:30:00|6511.3|6509.5|6510.7|6507.7|6511.3|6509.5|6507.5|6505.1|474
1654277700000|2022-06-03 17:35:00|6510.3|6508.5|6510.9|6507.9|6512.6|6510.3|6509.5|6507.3|431
1654278000000|2022-06-03 17:40:00|6510.4|6508.6|6507.8|6506|6511|6508.8|6506.4|6504.1|362
1654278300000|2022-06-03 17:45:00|6507.9|6506.1|6508.8|6507|6509.5|6507|6506.8|6504.5|419
1654278600000|2022-06-03 17:50:00|6508.7|6506.9|6508.7|6505.7|6510|6508|6507.4|6505|368
1654278900000|2022-06-03 17:55:00|6508.1|6506.3|6508|6506.2|6509.8|6507.7|6507.5|6505.1|311
1654279200000|2022-06-03 18:00:00|6508.1|6506.3|6506.4|6503.4|6508.5|6506.3|6505.1|6502.9|355
1654279500000|2022-06-03 18:05:00|6505.9|6504.1|6505.7|6503.9|6507|6504.7|6504.7|6502.4|368
1654279800000|2022-06-03 18:10:00|6505.8|6504|6506.2|6504.4|6506.6|6504.7|6505.2|6503|285
1654280100000|2022-06-03 18:15:00|6506|6504.2|6508.9|6507.1|6508.9|6507.1|6505.1|6502.8|301
1654280400000|2022-06-03 18:20:00|6508.8|6507|6507.8|6506|6508.9|6507.1|6506.3|6504.4|336
1654280700000|2022-06-03 18:25:00|6507.7|6505.9|6510.8|6509|6510.8|6509|6507.3|6505.1|302
1654281000000|2022-06-03 18:30:00|6510.7|6508.9|6508.7|6506.9|6511.2|6509.4|6508.5|6506.7|284
1654281300000|2022-06-03 18:35:00|6508.8|6507|6507.4|6505.6|6509.1|6507.3|6506.5|6504.7|268
1654281600000|2022-06-03 18:40:00|6507.2|6505.4|6508.1|6506.3|6509|6506.8|6506.6|6504.8|292
1654281900000|2022-06-03 18:45:00|6508.2|6506.4|6510|6508.2|6510.2|6508.4|6508.1|6506|237
1654282200000|2022-06-03 18:50:00|6509.9|6508.1|6510.1|6508.3|6511.4|6509.1|6509.4|6507.6|260
1654282500000|2022-06-03 18:55:00|6510|6508.2|6513.2|6511.4|6513.3|6511.5|6509.5|6507.4|341
1654282800000|2022-06-03 19:00:00|6512.9|6511.1|6514|6511|6514.1|6511.8|6512.3|6510|335
1654283100000|2022-06-03 19:05:00|6513.8|6510.8|6509.6|6507.8|6513.9|6511.5|6508.9|6506.5|283
1654283400000|2022-06-03 19:10:00|6509.7|6507.9|6507|6505.2|6510.9|6508.5|6506.6|6504.4|321
1654283700000|2022-06-03 19:15:00|6507.4|6504.4|6508|6506.2|6508.5|6506.5|6506.3|6504|274
1654284000000|2022-06-03 19:20:00|6508.2|6506.4|6506.9|6505.1|6509.3|6506.9|6505.8|6503.8|265
1654284300000|2022-06-03 19:25:00|6507.5|6504.5|6511|6509.2|6511.1|6509.3|6506.7|6504.3|266
1654284600000|2022-06-03 19:30:00|6511.1|6509.3|6510.3|6508.5|6512.6|6510.4|6509.9|6507.6|443
1654284900000|2022-06-03 19:35:00|6510.2|6508.4|6511.1|6508.1|6511.7|6509.6|6508.6|6506.4|402
1654285200000|2022-06-03 19:40:00|6510.6|6508.8|6510|6508.2|6512.1|6509.7|6509.9|6508.1|351
1654285500000|2022-06-03 19:45:00|6510.1|6508.3|6510.5|6507.5|6511.3|6509|6508.4|6506|330
1654285800000|2022-06-03 19:50:00|6509|6507.2|6510.5|6508.7|6511.6|6509.2|6508.4|6506|434
1654286100000|2022-06-03 19:55:00|6510.8|6509|6512.2|6509.2|6512.6|6510.2|6510.7|6508.4|405
1654286400000|2022-06-03 20:00:00|6512.3|6509.3|6512.4|6509.4|6512.7|6510|6511.4|6509|242
1654286700000|2022-06-03 20:05:00|6512.3|6509.3|6512.6|6509.6|6512.8|6510.2|6510.2|6507.7|205
1654287000000|2022-06-03 20:10:00|6512.5|6509.5|6512.4|6509.4|6512.6|6509.8|6511.4|6508.8|192
1654287300000|2022-06-03 20:15:00|6512.5|6509.5|6512.4|6509.4|6512.7|6510.2|6510.5|6508|216
1654287600000|2022-06-03 20:20:00|6512.3|6509.3|6512.3|6510.5|6513.8|6511.4|6511.8|6509|186
1654287900000|2022-06-03 20:25:00|6512.2|6510.4|6512.2|6509.2|6513|6510.4|6511.3|6508.8|216
1654288200000|2022-06-03 20:30:00|6512.1|6509.1|6509.2|6506.2|6512.1|6509.1|6508|6505.7|234
1654288500000|2022-06-03 20:35:00|6509.3|6506.3|6509|6506|6509.6|6507.1|6508.2|6505.3|297
1654288800000|2022-06-03 20:40:00|6509.1|6506.1|6509.8|6506.8|6510|6507|6508.6|6505.9|213
1654289100000|2022-06-03 20:45:00|6509.9|6506.9|6508.2|6505.2|6510.5|6507.4|6507.6|6504.6|261
1654289400000|2022-06-03 20:50:00|6508.3|6505.3|6507.7|6504.7|6509.2|6505.7|6507.4|6503.9|149
1654289700000|2022-06-03 20:55:00|6507.4|6504.4|6508|6504|6508.5|6504.8|6505.9|6502.6|169
1654459200000|2022-06-05 20:00:00|6517|6507|6516.6|6506.6|6522|6512|6516.6|6506.6|12
1654459500000|2022-06-05 20:05:00|6522|6512|6522|6512|6522|6512|6516.6|6506.6|4
1654459800000|2022-06-05 20:10:00|6516.9|6506.9|6516.9|6506.9|6518.9|6508.9|6516.9|6506.9|3
1654460100000|2022-06-05 20:15:00|6516.6|6506.6|6516.6|6506.6|6518.9|6508.9|6516.6|6506.6|11
1654460400000|2022-06-05 20:20:00|6518.9|6508.9|6516.9|6506.9|6522.3|6512.3|6516.6|6506.6|6
1654460700000|2022-06-05 20:25:00|6516.6|6506.6|6516.6|6506.6|6522.3|6512.3|6516.5|6506.5|19
1654461300000|2022-06-05 20:35:00|6523.1|6513.1|6516.7|6506.7|6523.1|6513.1|6516.6|6506.6|8
1654461600000|2022-06-05 20:40:00|6516.6|6506.6|6517.6|6507.6|6523.1|6513.1|6516.6|6506.6|3
1654461900000|2022-06-05 20:45:00|6516.6|6506.6|6516.6|6506.6|6516.6|6506.6|6516.6|6506.6|1
1654462200000|2022-06-05 20:50:00|6518.4|6508.4|6516.6|6506.6|6518.7|6508.7|6516.6|6506.6|4
1654462500000|2022-06-05 20:55:00|6519|6509|6519|6509|6519|6509|6516.6|6506.6|8
1654462800000|2022-06-05 21:00:00|6516.6|6506.6|6513.6|6509.6|6518.2|6509.6|6513.6|6506.6|8
1654463100000|2022-06-05 21:05:00|6514.6|6510.6|6514.2|6510.2|6515.7|6511.7|6509.1|6505.1|43
1654463400000|2022-06-05 21:10:00|6511.9|6507.9|6510.6|6506.6|6515.6|6511.6|6508.3|6504.3|71
1654463700000|2022-06-05 21:15:00|6509.5|6505.5|6509.7|6505.7|6512.3|6508.3|6509|6505|88
1654464000000|2022-06-05 21:20:00|6510.1|6506.1|6510.9|6506.9|6510.9|6506.9|6508.9|6504.9|81
1654464300000|2022-06-05 21:25:00|6510.5|6506.5|6510.7|6506.7|6511.5|6507.5|6510.1|6506.1|87
1654464600000|2022-06-05 21:30:00|6510.6|6506.6|6510|6506|6512.5|6508.5|6509.9|6505.9|96
1654464900000|2022-06-05 21:35:00|6509.9|6505.9|6507.9|6503.9|6511.6|6507.6|6507.1|6503.1|92
1654465200000|2022-06-05 21:40:00|6508.2|6504.2|6512.6|6508.6|6517.6|6513.6|6507.5|6503.5|149
1654465500000|2022-06-05 21:45:00|6511.3|6507.3|6511.3|6507.3|6516.2|6512.2|6510.9|6506.9|160
1654465800000|2022-06-05 21:50:00|6511.5|6507.5|6511.4|6507.4|6512.4|6508.4|6510.9|6506.9|93
1654466100000|2022-06-05 21:55:00|6512|6508|6511.1|6507.1|6513.4|6509.4|6510.8|6506.8|116
1654466400000|2022-06-05 22:00:00|6511.4|6507.4|6509.4|6505.4|6512.1|6508.1|6507.8|6504.3|196
1654466700000|2022-06-05 22:05:00|6509.6|6505.6|6508.9|6504.9|6510.2|6506.4|6508.4|6504.6|128
1654467000000|2022-06-05 22:10:00|6508.8|6504.8|6506.1|6502.7|6508.9|6505.2|6505.6|6502.1|331
1654467300000|2022-06-05 22:15:00|6506.2|6502.5|6505.9|6502.2|6506.3|6502.9|6504.7|6501.1|341
1654467600000|2022-06-05 22:20:00|6505.8|6502.3|6507.1|6503.1|6508.6|6505.6|6505.6|6502.1|317
1654467900000|2022-06-05 22:25:00|6507|6503.2|6505.3|6501.9|6509.1|6505.6|6505.2|6501.6|360
1654468200000|2022-06-05 22:30:00|6505.4|6502.4|6509.5|6506.1|6510.1|6506.6|6505.2|6501.8|424
1654468500000|2022-06-05 22:35:00|6509.7|6505.7|6513.1|6509.8|6513.6|6510.2|6509.3|6505.7|349
1654468800000|2022-06-05 22:40:00|6513|6509.9|6511.4|6508.4|6513.9|6510.9|6511.2|6508.1|322
1654469100000|2022-06-05 22:45:00|6511.1|6508.1|6513.7|6510.7|6513.9|6510.8|6509.8|6506.8|241
1654469400000|2022-06-05 22:50:00|6513.6|6510.6|6512.6|6509.6|6514.6|6511.4|6511.9|6509.4|195
1654469700000|2022-06-05 22:55:00|6512.5|6509.5|6513.4|6510.4|6513.7|6510.6|6512|6509.4|122
1654470000000|2022-06-05 23:00:00|6514|6511|6512.6|6509.6|6514.1|6511.1|6510.6|6507.6|347
1654470300000|2022-06-05 23:05:00|6512.5|6509.5|6510.7|6507.7|6512.6|6509.6|6509.9|6507.4|229
1654470600000|2022-06-05 23:10:00|6510.8|6507.8|6510.8|6509|6512.2|6509.7|6510.7|6507.7|176
1654470900000|2022-06-05 23:15:00|6511.3|6508.3|6511.5|6508.5|6512.3|6509.7|6510.4|6507.8|219
1654471200000|2022-06-05 23:20:00|6511.6|6508.6|6512.5|6509.5|6513.2|6510.2|6510.5|6507.5|131
1654471500000|2022-06-05 23:25:00|6512.6|6509.6|6512.1|6509.1|6513.4|6510.4|6511.8|6508.8|102
1654471800000|2022-06-05 23:30:00|6512|6509|6512.6|6509.6|6512.8|6510.4|6511.7|6508.7|133
1654472100000|2022-06-05 23:35:00|6512.5|6509.5|6511.5|6508.5|6512.6|6509.6|6510.7|6507.7|142
1654472400000|2022-06-05 23:40:00|6511.6|6508.6|6514|6511|6514.1|6511.1|6511.5|6508.5|118
1654472700000|2022-06-05 23:45:00|6514.1|6511.1|6514.8|6511.8|6515.9|6513.5|6513.3|6510.7|276
1654473000000|2022-06-05 23:50:00|6514.7|6511.7|6510.7|6507.7|6514.9|6512.5|6510.4|6507.4|280
1654473300000|2022-06-05 23:55:00|6510.1|6508.3|6507.6|6504.6|6512.2|6509.6|6507.2|6504.6|333
1654473600000|2022-06-06 00:00:00|6507.4|6504.4|6511|6509.2|6513.2|6510.7|6504.5|6502.2|541
1654473900000|2022-06-06 00:05:00|6511.1|6509.3|6515.6|6512.6|6516.7|6514.2|6510.5|6508|384
1654474200000|2022-06-06 00:10:00|6515.1|6513.3|6515.6|6512.6|6516.4|6514|6512.6|6510.6|338
1654474500000|2022-06-06 00:15:00|6516|6513|6515|6512|6516.6|6514.1|6512.6|6510.7|423
1654474800000|2022-06-06 00:20:00|6515.2|6512.2|6516.5|6514.7|6517.1|6514.8|6513.7|6511.2|400
1654475100000|2022-06-06 00:25:00|6517.1|6514.1|6511.7|6509.9|6517.2|6514.8|6510.8|6508.5|364
1654475400000|2022-06-06 00:30:00|6511.9|6510.1|6511.9|6508.9|6512.5|6510.1|6509.6|6507.6|349
1654475700000|2022-06-06 00:35:00|6511.5|6509.7|6509.1|6506.1|6511.6|6509.8|6507.9|6505.8|276
1654476000000|2022-06-06 00:40:00|6509|6506|6509.3|6507.5|6510.8|6508.4|6508.2|6506|292
1654476300000|2022-06-06 00:45:00|6509.4|6507.6|6507.4|6505.6|6509.9|6507.7|6506.2|6503.9|380
1654476600000|2022-06-06 00:50:00|6507.5|6505.7|6506.1|6504.3|6510.6|6508.3|6506.1|6504|391
1654476900000|2022-06-06 00:55:00|6505.9|6504.1|6505.7|6502.7|6508|6505.7|6503.5|6501.2|508
1654477200000|2022-06-06 01:00:00|6505.8|6502.8|6508.2|6506.4|6508.3|6506.5|6503.4|6501.1|479
1654477500000|2022-06-06 01:05:00|6508.3|6506.5|6507.9|6506.1|6508.5|6506.6|6506.3|6504|427
1654477800000|2022-06-06 01:10:00|6508|6506.2|6507.8|6504.8|6509.2|6506.8|6506.3|6504.2|415
1654478100000|2022-06-06 01:15:00|6507.9|6504.9|6510.1|6507.1|6511.4|6509|6506.8|6504.5|458
1654478400000|2022-06-06 01:20:00|6510.2|6507.2|6506|6503|6510.6|6508.2|6505.3|6502.8|452
1654478700000|2022-06-06 01:25:00|6505.9|6502.9|6505.1|6502.1|6506.4|6504.1|6504|6501.8|426
1654479000000|2022-06-06 01:30:00|6505|6502|6500.9|6497.9|6505.4|6502.8|6497.4|6494.7|463
1654479300000|2022-06-06 01:35:00|6501.5|6498.5|6501.1|6498.1|6503|6500|6500|6497.3|425
1654479600000|2022-06-06 01:40:00|6500.7|6498.9|6500|6497|6502.6|6500.6|6498.4|6495.8|429
1654479900000|2022-06-06 01:45:00|6500.2|6497.2|6502.7|6500.9|6503.6|6501.3|6499.3|6496.3|413
1654480200000|2022-06-06 01:50:00|6503.3|6500.3|6505.9|6502.9|6508.5|6506.1|6502.2|6499.9|411
1654480500000|2022-06-06 01:55:00|6506|6503|6506.9|6503.9|6507.5|6504.7|6503.8|6501.3|452
1654480800000|2022-06-06 02:00:00|6506.7|6503.7|6508.4|6506.6|6509.4|6507.5|6506.3|6503.7|383
1654481100000|2022-06-06 02:05:00|6508.5|6506.7|6509.5|6506.5|6510.3|6507.8|6508.2|6505.8|298
1654481400000|2022-06-06 02:10:00|6509.6|6506.6|6509.6|6506.6|6510|6507.6|6508.2|6506|276
1654481700000|2022-06-06 02:15:00|6509.8|6506.8|6508.3|6506.5|6510.7|6508.3|6508.3|6506|311
1654482000000|2022-06-06 02:20:00|6508.4|6506.6|6509.4|6506.4|6511.1|6508.8|6508.4|6506.1|342
1654482300000|2022-06-06 02:25:00|6509.6|6506.6|6510.4|6508.6|6511.1|6508.8|6508.3|6505.9|329
1654482600000|2022-06-06 02:30:00|6510.6|6508.8|6511.5|6508.5|6511.5|6509.5|6508.3|6506.5|306
1654482900000|2022-06-06 02:35:00|6511.6|6508.6|6511.5|6509.7|6512.4|6510.1|6510.2|6508.1|182
1654483200000|2022-06-06 02:40:00|6511.6|6509.8|6509.5|6507.7|6512.7|6510.3|6509.3|6507|264
1654483500000|2022-06-06 02:45:00|6509.6|6507.8|6507.1|6504.1|6510.4|6508|6506.2|6503.8|248
1654483800000|2022-06-06 02:50:00|6507.2|6504.2|6507.4|6505.6|6508.7|6506.5|6506.2|6504|299
1654484100000|2022-06-06 02:55:00|6507.5|6505.7|6508.1|6505.1|6508.2|6506|6506.5|6504|279
1654484400000|2022-06-06 03:00:00|6508.2|6505.2|6508.6|6506.8|6509.2|6506.9|6507.1|6505|260
1654484700000|2022-06-06 03:05:00|6508.5|6506.7|6510.2|6507.2|6510.7|6508.3|6508.3|6506|218
1654485000000|2022-06-06 03:10:00|6510.1|6507.1|6508.3|6505.3|6510.6|6508.2|6506.2|6503.8|235
1654485300000|2022-06-06 03:15:00|6508.4|6505.4|6506.8|6505|6508.6|6506.1|6506.2|6504.4|234
1654485600000|2022-06-06 03:20:00|6506.7|6504.9|6504.4|6502.6|6507.6|6505.1|6504.2|6502.3|214
1654485900000|2022-06-06 03:25:00|6504.5|6502.7|6503.9|6502.1|6506.2|6503.8|6503.6|6501.3|204
1654486200000|2022-06-06 03:30:00|6503.8|6502|6504.8|6501.8|6505.6|6503.3|6502.9|6500.6|312
1654486500000|2022-06-06 03:35:00|6504.9|6501.9|6504.2|6501.2|6506.2|6504.4|6503|6501.1|267
1654486800000|2022-06-06 03:40:00|6504.1|6501.1|6504.9|6503.1|6506.1|6503.3|6503.3|6501|296
1654487100000|2022-06-06 03:45:00|6505.5|6502.5|6504|6501|6505.6|6502.7|6502.8|6500.5|325
1654487400000|2022-06-06 03:50:00|6504.1|6501.1|6503.5|6500.5|6504.2|6502.1|6502.3|6500|295
1654487700000|2022-06-06 03:55:00|6503.6|6500.6|6501.8|6500|6504.1|6501.6|6501.2|6498.9|318
1654488000000|2022-06-06 04:00:00|6501.9|6500.1|6500.8|6499|6502.9|6500.5|6500|6497.9|419
1654488300000|2022-06-06 04:05:00|6500.9|6499.1|6501.2|6499.4|6502|6499.7|6499.8|6497.3|349
1654488600000|2022-06-06 04:10:00|6501.8|6498.8|6502|6499|6502|6499.8|6499.9|6497.6|315
1654488900000|2022-06-06 04:15:00|6501.9|6498.9|6502.1|6500.3|6502.9|6500.4|6500.9|6497.9|285
1654489200000|2022-06-06 04:20:00|6502.2|6500.4|6502.9|6501.1|6503.9|6501.6|6501.1|6498.7|256
1654489500000|2022-06-06 04:25:00|6502.8|6501|6504.8|6503|6505.9|6503.5|6502.7|6500.2|301
1654489800000|2022-06-06 04:30:00|6504.7|6502.9|6504.1|6501.1|6505.1|6502.9|6503.1|6500.7|269
1654490100000|2022-06-06 04:35:00|6504.2|6501.2|6503.4|6501.6|6504.2|6501.8|6502.5|6500.2|239
1654490400000|2022-06-06 04:40:00|6503.3|6501.5|6505.6|6503.8|6506.1|6503.8|6503.3|6501.3|310
1654490700000|2022-06-06 04:45:00|6505.9|6504.1|6505.5|6503.7|6507|6504.9|6504.7|6502.4|352
1654491000000|2022-06-06 04:50:00|6505.4|6503.6|6506.5|6504.7|6507.1|6504.9|6505.4|6503|279
1654491300000|2022-06-06 04:55:00|6506.7|6504.9|6506.8|6505|6507.7|6505.3|6505.3|6503.1|343
1654491600000|2022-06-06 05:00:00|6506.9|6505.1|6509.7|6507.9|6510|6508.1|6506.8|6504.6|396
1654491900000|2022-06-06 05:05:00|6509.8|6508|6512.4|6510.6|6513.2|6511|6509.8|6508|362
1654492200000|2022-06-06 05:10:00|6512.7|6510.9|6510.4|6508.6|6512.8|6511|6509.2|6507|406
1654492500000|2022-06-06 05:15:00|6510.8|6509|6508.6|6506.8|6511.4|6509|6508.5|6506.2|306
1654492800000|2022-06-06 05:20:00|6508.5|6506.7|6507.6|6505.8|6509.2|6506.8|6506.3|6503.9|404
1654493100000|2022-06-06 05:25:00|6508.3|6505.3|6508.4|6505.4|6509|6506.6|6506.1|6503.8|262
1654493400000|2022-06-06 05:30:00|6508.5|6505.5|6507.9|6504.9|6509.2|6506.8|6505.9|6503.5|298
1654493700000|2022-06-06 05:35:00|6507.8|6506|6509|6506|6509.2|6506.9|6506.9|6504.5|316
1654494000000|2022-06-06 05:40:00|6509.1|6506.1|6508.9|6505.9|6510.2|6507.7|6508.3|6505.9|301
1654494300000|2022-06-06 05:45:00|6508.6|6506.8|6504.6|6502.8|6509.9|6507.5|6504.6|6502.2|327
1654494600000|2022-06-06 05:50:00|6504.7|6502.9|6504.6|6502.8|6505.7|6503.4|6503.2|6500.8|350
1654494900000|2022-06-06 05:55:00|6504.9|6503.1|6505.6|6502.6|6507.1|6505.1|6504.3|6502|402
1654495200000|2022-06-06 06:00:00|6506.1|6503.1|6507.6|6504.6|6507.9|6505.6|6503.5|6501.1|514
1654495500000|2022-06-06 06:05:00|6507.2|6505.4|6505|6503.2|6508|6505.6|6502.4|6500.3|480
1654495800000|2022-06-06 06:10:00|6504.8|6503|6501.7|6498.7|6505.4|6503.2|6501.1|6498.7|491
1654496100000|2022-06-06 06:15:00|6501|6499.2|6503|6500|6503.6|6501.2|6499.5|6497.3|503
1654496400000|2022-06-06 06:20:00|6502.9|6499.9|6503.7|6501.9|6505.4|6502.8|6502.4|6499.8|416
1654496700000|2022-06-06 06:25:00|6504.3|6501.3|6507|6504|6507|6504.6|6503|6500.8|382
1654497000000|2022-06-06 06:30:00|6506.9|6503.9|6511.3|6508.3|6512.2|6509.5|6505.5|6503.1|475
1654497300000|2022-06-06 06:35:00|6511.4|6508.4|6513.9|6510.9|6514.1|6511.1|6510.1|6507.4|357
1654497600000|2022-06-06 06:40:00|6513.8|6510.8|6511.7|6508.7|6514|6511|6510.5|6507.8|403
1654497900000|2022-06-06 06:45:00|6511.6|6508.6|6511.1|6509.3|6513.1|6510.7|6509.7|6507.2|477
1654498200000|2022-06-06 06:50:00|6511.2|6509.4|6510.4|6507.4|6511.8|6509.6|6509.2|6506.8|411
1654498500000|2022-06-06 06:55:00|6510.5|6507.5|6512.5|6510.7|6514.2|6511.9|6508.8|6506.4|458
1654498800000|2022-06-06 07:00:00|6512.4|6510.6|6519.1|6516.1|6519.3|6516.9|6511.4|6509|567
1654499100000|2022-06-06 07:05:00|6518.5|6516.7|6515.1|6513.3|6519.4|6517|6514.4|6511.9|554
1654499400000|2022-06-06 07:10:00|6515.2|6513.4|6513.8|6510.8|6515.9|6513.5|6512.3|6510|454
1654499700000|2022-06-06 07:15:00|6513.9|6510.9|6513.9|6510.9|6516.2|6513.9|6513.2|6510.8|466
1654500000000|2022-06-06 07:20:00|6514|6511|6513.9|6512.1|6515.1|6512.9|6511|6508.6|527
1654500300000|2022-06-06 07:25:00|6514.1|6512.3|6513|6511.2|6514.7|6512.6|6512.7|6510.4|416
1654500600000|2022-06-06 07:30:00|6512.9|6511.1|6513.9|6512.1|6514.8|6512.4|6511.3|6508.9|420
1654500900000|2022-06-06 07:35:00|6514|6512.2|6515.7|6512.7|6515.7|6513.2|6511.9|6509.5|430
1654501200000|2022-06-06 07:40:00|6515|6513.2|6512.1|6509.1|6516.7|6514.2|6511.6|6509.1|447
1654501500000|2022-06-06 07:45:00|6512.2|6509.2|6517.3|6514.3|6518.3|6515.4|6510.5|6508.2|445
1654501800000|2022-06-06 07:50:00|6517.4|6514.4|6522.1|6519.1|6523.8|6521.5|6516.2|6513.6|573
1654502100000|2022-06-06 07:55:00|6522.2|6519.2|6524.7|6521.7|6524.8|6522.4|6520.6|6518.3|444
1654502400000|2022-06-06 08:00:00|6524.1|6522.3|6525.3|6522.3|6526.3|6523.6|6521.6|6519.2|499
1654502700000|2022-06-06 08:05:00|6525.2|6522.2|6524.6|6521.6|6526.3|6524|6522.5|6519.8|407
1654503000000|2022-06-06 08:10:00|6524.3|6521.3|6533.9|6530.9|6534.1|6531.6|6523.5|6521.1|506
1654503300000|2022-06-06 08:15:00|6534.1|6531.1|6532.6|6529.6|6536|6533.4|6531.4|6529.1|448
1654503600000|2022-06-06 08:20:00|6532.2|6529.2|6532.1|6529.1|6533.8|6531.3|6531|6528|386
1654503900000|2022-06-06 08:25:00|6532|6529|6534.5|6531.5|6534.9|6532.5|6532|6529|291
1654504200000|2022-06-06 08:30:00|6534.4|6531.4|6532.5|6529.5|6536.3|6533.8|6532.5|6529.5|377
1654504500000|2022-06-06 08:35:00|6532.4|6529.4|6533.8|6532|6534.3|6532.1|6531.1|6528.7|314
1654504800000|2022-06-06 08:40:00|6534.4|6531.4|6535.5|6532.5|6535.8|6533.3|6533.8|6531.3|322
1654505100000|2022-06-06 08:45:00|6535.4|6532.4|6535.3|6532.3|6536.5|6533.9|6533.4|6530.6|327
1654505400000|2022-06-06 08:50:00|6535.4|6532.4|6535.9|6532.9|6536|6533.5|6533.2|6530.7|320
1654505700000|2022-06-06 08:55:00|6536.3|6533.3|6537.1|6534.1|6538.2|6535.7|6534.6|6532.2|352
1654506000000|2022-06-06 09:00:00|6537|6534|6535.7|6532.7|6537.6|6535.3|6534.3|6531.8|305
1654506300000|2022-06-06 09:05:00|6534.9|6533.1|6534.6|6531.6|6535.5|6533.1|6532.7|6530.3|295
1654506600000|2022-06-06 09:10:00|6534.7|6531.7|6534.4|6531.4|6534.9|6532.5|6532.7|6530.4|318
1654506900000|2022-06-06 09:15:00|6534.5|6531.5|6537.3|6534.3|6538.4|6535.9|6534.1|6531.4|322
1654507200000|2022-06-06 09:20:00|6537.2|6534.2|6535.6|6533.8|6537.4|6534.9|6535|6532.5|357
1654507500000|2022-06-06 09:25:00|6535.7|6533.9|6536.3|6534.5|6538|6535.6|6535.6|6533.2|276
1654507800000|2022-06-06 09:30:00|6536.8|6533.8|6533.6|6531.8|6537.3|6535.4|6533.2|6530.9|278
1654508100000|2022-06-06 09:35:00|6533.7|6531.9|6532.4|6530.6|6534.9|6532.5|6532.3|6530.5|251
1654508400000|2022-06-06 09:40:00|6532.3|6530.5|6528.1|6526.3|6532.4|6530.6|6527.2|6525.4|281
1654508700000|2022-06-06 09:45:00|6528|6526.2|6530.3|6528.5|6531.1|6528.8|6527.6|6525.7|299
1654509000000|2022-06-06 09:50:00|6530.4|6528.6|6527.9|6524.9|6530.8|6529|6527|6524.6|228
1654509300000|2022-06-06 09:55:00|6527.8|6524.8|6530.9|6527.9|6531.3|6528.8|6527.2|6524.8|350
1654509600000|2022-06-06 10:00:00|6530.8|6527.8|6529.3|6526.3|6531.1|6528.7|6528.8|6526.3|340
1654509900000|2022-06-06 10:05:00|6529.4|6526.4|6528.9|6525.9|6530.3|6527.9|6527.4|6525.1|343
1654510200000|2022-06-06 10:10:00|6528.3|6526.5|6527.4|6524.4|6529.1|6526.7|6526.2|6523.7|252
1654510500000|2022-06-06 10:15:00|6527.3|6524.3|6530|6527|6531.5|6529|6526.1|6523.8|327
1654510800000|2022-06-06 10:20:00|6530.1|6527.1|6530.9|6529.1|6532.3|6529.9|6529.3|6526.7|296
1654511100000|2022-06-06 10:25:00|6530.8|6529|6528.3|6526.5|6531.6|6529.5|6527.6|6525.8|307
1654511400000|2022-06-06 10:30:00|6528.4|6526.6|6525.2|6523.4|6528.4|6526.6|6524.7|6522.9|219
1654511700000|2022-06-06 10:35:00|6525.1|6523.3|6520.7|6518.9|6525.5|6523.3|6520.5|6518.3|237
1654512000000|2022-06-06 10:40:00|6520.8|6519|6520.8|6519|6522.4|6520.6|6520.5|6518.7|235
1654512300000|2022-06-06 10:45:00|6520.7|6518.9|6520.8|6519|6522|6520|6519.9|6518.1|253
1654512600000|2022-06-06 10:50:00|6520.9|6519.1|6524.2|6522.4|6524.7|6522.9|6520.9|6519.1|305
1654512900000|2022-06-06 10:55:00|6524.3|6522.5|6523.7|6521.9|6525.9|6523.9|6523|6520.8|288
1654513200000|2022-06-06 11:00:00|6523.8|6522|6525.8|6524|6526.2|6524.3|6522.4|6520.5|281
1654513500000|2022-06-06 11:05:00|6525.9|6524.1|6523.8|6522|6526.6|6524.8|6523.6|6521.8|267
1654513800000|2022-06-06 11:10:00|6523.7|6521.9|6523.7|6521.9|6524.9|6523|6523|6521.2|324
1654514100000|2022-06-06 11:15:00|6523.8|6522|6522.8|6521|6524|6522.2|6522.3|6520|281
1654514400000|2022-06-06 11:20:00|6522.7|6520.9|6524.5|6522.7|6525.2|6522.8|6521.6|6519.7|300
1654514700000|2022-06-06 11:25:00|6524.6|6522.8|6525.6|6523.8|6526.1|6524.2|6523.8|6522|238
1654515000000|2022-06-06 11:30:00|6525.7|6523.9|6527.3|6525.5|6527.9|6525.7|6525.5|6523.7|239
1654515300000|2022-06-06 11:35:00|6527.2|6525.4|6527.8|6524.8|6528.1|6526|6526.8|6524.6|226
1654515600000|2022-06-06 11:40:00|6527.7|6524.7|6528|6526.2|6528.9|6526.6|6526|6523.8|246
1654515900000|2022-06-06 11:45:00|6527.9|6526.1|6526.7|6524.9|6529.1|6527.1|6526.2|6524.4|263
1654516200000|2022-06-06 11:50:00|6527|6525.2|6529.9|6528.1|6530.5|6528.2|6526.2|6523.9|309
1654516500000|2022-06-06 11:55:00|6529.8|6528|6529.9|6528.1|6531.4|6529.3|6529.1|6527|280
1654516800000|2022-06-06 12:00:00|6529.8|6528|6529.3|6527.5|6531.2|6529.4|6528.7|6526.3|362
1654517100000|2022-06-06 12:05:00|6529.2|6527.4|6529.4|6527.6|6530.9|6528.6|6528.1|6525.8|286
1654517400000|2022-06-06 12:10:00|6529.5|6527.7|6530.1|6528.3|6530.7|6528.9|6529.4|6527.6|225
1654517700000|2022-06-06 12:15:00|6530.2|6528.4|6527.4|6525.6|6530.3|6528.5|6526.9|6525.1|306
1654518000000|2022-06-06 12:20:00|6527.3|6525.5|6524.2|6522.4|6527.5|6525.5|6523.5|6521.7|350
1654518300000|2022-06-06 12:25:00|6524.1|6522.3|6527.4|6525.6|6527.8|6526|6524.1|6522.3|352
1654518600000|2022-06-06 12:30:00|6527.5|6525.7|6526.7|6524.9|6528|6526.2|6525.5|6523.3|296
1654518900000|2022-06-06 12:35:00|6526.6|6524.8|6525.7|6523.9|6528|6526.2|6525.6|6523.3|298
1654519200000|2022-06-06 12:40:00|6525.6|6523.8|6524.2|6522.4|6525.9|6523.9|6522.9|6521.1|348
1654519500000|2022-06-06 12:45:00|6524.3|6522.5|6527|6525.2|6527.9|6525.8|6523.5|6521.4|380
1654519800000|2022-06-06 12:50:00|6527.1|6525.3|6526.6|6524.8|6528.7|6526.5|6525.4|6523.1|301
1654520100000|2022-06-06 12:55:00|6526.7|6524.9|6529.2|6527.4|6529.4|6527.5|6526.5|6524.3|395
1654520400000|2022-06-06 13:00:00|6529.3|6527.5|6529|6527.2|6530.4|6528|6527.9|6526.1|332
1654520700000|2022-06-06 13:05:00|6528.9|6527.1|6528.8|6527|6529.6|6527.4|6527.7|6525.4|274
1654521000000|2022-06-06 13:10:00|6528.7|6526.9|6529.3|6527.5|6531|6528.8|6528.3|6526.4|298
1654521300000|2022-06-06 13:15:00|6529.2|6527.4|6527.7|6525.9|6529.6|6527.5|6526.7|6524.9|323
1654521600000|2022-06-06 13:20:00|6527.8|6526|6528|6526.2|6528.6|6526.8|6526.1|6523.8|212
1654521900000|2022-06-06 13:25:00|6527.9|6526.1|6526.6|6524.8|6528.8|6527|6526.3|6524.5|245
1654522200000|2022-06-06 13:30:00|6526.7|6524.9|6531.1|6529.3|6531.9|6530.1|6525.9|6524.1|513
1654522500000|2022-06-06 13:35:00|6531.2|6529.4|6527.6|6525.8|6531.2|6529.4|6525.5|6523.7|387
1654522800000|2022-06-06 13:40:00|6527.5|6525.7|6527.7|6525.9|6532.2|6530|6527|6525.2|446
1654523100000|2022-06-06 13:45:00|6527.6|6525.8|6528.1|6526.3|6529.3|6527.5|6525.4|6523.6|476
1654523400000|2022-06-06 13:50:00|6528.2|6526.4|6530.3|6528.5|6530.8|6529|6525.9|6524.1|419
1654523700000|2022-06-06 13:55:00|6530.4|6528.6|6531.3|6529.5|6531.6|6529.7|6527.4|6525.5|514
1654524000000|2022-06-06 14:00:00|6531.4|6529.6|6532.5|6530.7|6533.7|6531.9|6530.2|6528.4|385
1654524300000|2022-06-06 14:05:00|6532|6530.2|6530.4|6528.6|6535|6533.2|6530.2|6528.4|419
1654524600000|2022-06-06 14:10:00|6530.5|6528.7|6529.1|6527.3|6532.2|6530.2|6528.6|6526.2|447
1654524900000|2022-06-06 14:15:00|6529|6527.2|6523.8|6522|6529|6527.2|6522.3|6519.9|583
1654525200000|2022-06-06 14:20:00|6524.2|6521.2|6516.2|6514.4|6524.3|6521.6|6515.4|6513.2|576
1654525500000|2022-06-06 14:25:00|6516.1|6514.3|6518.3|6516.5|6521.4|6519|6515|6513.1|436
1654525800000|2022-06-06 14:30:00|6518.5|6516.7|6516.6|6513.6|6520|6518|6515.8|6513.4|449
1654526100000|2022-06-06 14:35:00|6516|6514.2|6510.8|6509|6517.6|6515.1|6510|6508.2|518
1654526400000|2022-06-06 14:40:00|6511.1|6509.3|6513.3|6511.5|6513.8|6511.5|6507.3|6505.1|480
1654526700000|2022-06-06 14:45:00|6513.2|6511.4|6513.4|6511.6|6513.9|6511.9|6509.3|6507|516
1654527000000|2022-06-06 14:50:00|6513.8|6510.8|6515.6|6513.8|6519.1|6516.8|6512.8|6510.6|616
1654527300000|2022-06-06 14:55:00|6516.2|6513.2|6515.5|6513.7|6517.7|6515.6|6513.6|6511.2|578
1654527600000|2022-06-06 15:00:00|6515.4|6513.6|6510.6|6508.8|6516.6|6514.3|6509.8|6507.4|483
1654527900000|2022-06-06 15:05:00|6510.5|6508.7|6508.1|6505.1|6512.5|6510.2|6506.8|6504.7|446
1654528200000|2022-06-06 15:10:00|6507.6|6505.8|6499.1|6497.3|6507.7|6505.8|6498.6|6496|492
1654528500000|2022-06-06 15:15:00|6499|6497.2|6494.2|6492.4|6500.8|6498.6|6494.2|6491.8|445
1654528800000|2022-06-06 15:20:00|6494.7|6491.7|6494|6491|6497.1|6494.6|6493.2|6490.8|520
1654529100000|2022-06-06 15:25:00|6493.9|6490.9|6487.4|6484.4|6494|6491.8|6486.8|6483.8|524
1654529400000|2022-06-06 15:30:00|6487.5|6484.5|6488|6485|6490.4|6488.2|6486|6483.9|493
1654529700000|2022-06-06 15:35:00|6487.8|6484.8|6490.3|6487.3|6491.3|6488.9|6486|6483.6|402
1654530000000|2022-06-06 15:40:00|6490.2|6487.2|6497|6494|6497|6494.2|6490.1|6487.2|420
1654530300000|2022-06-06 15:45:00|6496.9|6493.9|6495|6492|6499.7|6497.2|6495|6492|509
1654530600000|2022-06-06 15:50:00|6495.1|6492.1|6498.5|6495.5|6499.3|6496.6|6494.3|6491.6|392
1654530900000|2022-06-06 15:55:00|6498.6|6495.6|6499.4|6496.4|6500.2|6497.7|6497.1|6494.6|470
1654531200000|2022-06-06 16:00:00|6498.8|6497|6493.8|6490.8|6499.6|6497.2|6492.4|6489.9|422
1654531500000|2022-06-06 16:05:00|6493.7|6490.7|6495.4|6492.4|6497.4|6494.8|6493.7|6490.7|441
1654531800000|2022-06-06 16:10:00|6495.5|6492.5|6494.7|6491.7|6497.8|6495.8|6493.5|6491.2|363
1654532100000|2022-06-06 16:15:00|6494.5|6491.5|6495.8|6494|6497|6494.8|6493.6|6491.3|378
1654532400000|2022-06-06 16:20:00|6495.9|6494.1|6491.9|6488.9|6497.4|6495.2|6491.3|6488.9|436
1654532700000|2022-06-06 16:25:00|6491.8|6488.8|6490.8|6487.8|6494.6|6492.6|6489.7|6487.3|392
1654533000000|2022-06-06 16:30:00|6490.2|6488.4|6492.9|6489.9|6492.9|6490.4|6488.5|6486.2|359
1654533300000|2022-06-06 16:35:00|6493|6490|6494.7|6491.7|6494.7|6492.5|6491.9|6489.7|328
1654533600000|2022-06-06 16:40:00|6494.1|6492.3|6494.2|6492.4|6495.3|6493.2|6493.6|6491.4|307
1654533900000|2022-06-06 16:45:00|6494.3|6492.5|6495.5|6492.5|6496.5|6494.2|6493.5|6491.2|384
1654534200000|2022-06-06 16:50:00|6495.4|6492.4|6494.8|6493|6496|6493.3|6492.4|6490.1|367
1654534500000|2022-06-06 16:55:00|6494.7|6492.9|6496.8|6495|6497.7|6495.4|6494.1|6491.6|429
1654534800000|2022-06-06 17:00:00|6496.6|6494.8|6493|6491.2|6497.4|6495|6492.4|6490.1|462
1654535100000|2022-06-06 17:05:00|6493.1|6491.3|6493.8|6490.8|6495.2|6492.8|6492.2|6489.7|424
1654535400000|2022-06-06 17:10:00|6493.9|6490.9|6493.5|6490.5|6494.5|6491.9|6490.7|6488.3|499
1654535700000|2022-06-06 17:15:00|6493.4|6490.4|6494.9|6491.9|6495.8|6493.4|6492.5|6490.2|474
1654536000000|2022-06-06 17:20:00|6494.8|6491.8|6495.8|6492.8|6496.4|6494.2|6493.2|6490.8|416
1654536300000|2022-06-06 17:25:00|6495.7|6492.7|6495.6|6493.8|6496.3|6494.3|6494.6|6492.3|350
1654536600000|2022-06-06 17:30:00|6495.2|6493.4|6496.9|6495.1|6498.1|6495.7|6494.8|6492.4|405
1654536900000|2022-06-06 17:35:00|6496.8|6495|6501.8|6500|6503.5|6501.3|6495.9|6493.8|400
1654537200000|2022-06-06 17:40:00|6501.7|6499.9|6503|6501.2|6504.2|6502.1|6500.9|6498.7|371
1654537500000|2022-06-06 17:45:00|6503.1|6501.3|6500.2|6498.4|6504.2|6502|6499.1|6496.8|349
1654537800000|2022-06-06 17:50:00|6500.3|6498.5|6498.6|6496.8|6501.7|6499.8|6498.3|6495.9|318
1654538100000|2022-06-06 17:55:00|6498.7|6496.9|6498.5|6496.7|6499.8|6497.7|6497.6|6495.3|320
1654538400000|2022-06-06 18:00:00|6498.4|6496.6|6496.2|6494.4|6498.9|6497.1|6496|6493.7|293
1654538700000|2022-06-06 18:05:00|6496.1|6494.3|6494.8|6493|6496.8|6494.6|6493.5|6491.1|300
1654539000000|2022-06-06 18:10:00|6494.5|6492.7|6496.1|6493.1|6497.1|6494.8|6493.9|6491.9|420
1654539300000|2022-06-06 18:15:00|6496.2|6493.2|6494.4|6492.6|6496.2|6493.7|6493|6490.8|398
1654539600000|2022-06-06 18:20:00|6494.3|6492.5|6491.2|6489.4|6494.9|6492.5|6490|6487.6|461
1654539900000|2022-06-06 18:25:00|6491.1|6489.3|6489.5|6486.5|6492|6489.5|6486.8|6484.4|421
1654540200000|2022-06-06 18:30:00|6488.9|6487.1|6489.2|6487.4|6490|6488|6487.9|6485.4|396
1654540500000|2022-06-06 18:35:00|6489.1|6487.3|6488.2|6486.4|6490.7|6488.3|6488|6485.8|391
1654540800000|2022-06-06 18:40:00|6488.3|6486.5|6491.2|6488.2|6491.3|6488.9|6488.2|6486.1|390
1654541100000|2022-06-06 18:45:00|6491.3|6488.3|6488.7|6486.9|6491.7|6489.5|6488.7|6486.9|336
1654541400000|2022-06-06 18:50:00|6488.5|6486.7|6488.5|6486.7|6489.2|6486.9|6485.7|6483.6|388
1654541700000|2022-06-06 18:55:00|6488.3|6486.5|6489.3|6486.3|6490.7|6488.5|6487.2|6485.3|418
1654542000000|2022-06-06 19:00:00|6489.4|6486.1|6486.6|6484.8|6489.6|6487|6486.5|6484.7|238
1654542300000|2022-06-06 19:05:00|6486.2|6484.4|6487.5|6485.7|6487.8|6486|6485.8|6484|227
1654542600000|2022-06-06 19:10:00|6487.4|6485.6|6489.1|6486.1|6489.7|6487.6|6486.5|6484.1|372
1654542900000|2022-06-06 19:15:00|6489|6486|6486.9|6485.1|6490|6487.6|6486.9|6484.9|295
1654543200000|2022-06-06 19:20:00|6487|6485.2|6488.8|6487|6489.1|6487.1|6486.1|6484.3|314
1654543500000|2022-06-06 19:25:00|6488.7|6486.9|6488.4|6486.6|6490|6487.6|6488.1|6485.9|297
1654543800000|2022-06-06 19:30:00|6488.5|6486.7|6489.9|6488.1|6490.5|6488.6|6488.2|6486|333
1654544100000|2022-06-06 19:35:00|6490|6488.2|6492.1|6490.3|6492.8|6490.5|6489.4|6487.1|307
1654544400000|2022-06-06 19:40:00|6492.3|6490.5|6494.5|6492.7|6495.2|6492.9|6491.9|6490.1|320
1654544700000|2022-06-06 19:45:00|6494.6|6492.8|6492.8|6491|6496.2|6494|6492.4|6490.6|333
1654545000000|2022-06-06 19:50:00|6494|6492.2|6494.9|6493.1|6495.3|6493.5|6492.9|6491.1|383
1654545300000|2022-06-06 19:55:00|6494.8|6493|6494.8|6493|6496.1|6494.3|6493.4|6491.6|308
1654545600000|2022-06-06 20:00:00|6494.7|6492.9|6492.3|6490.5|6494.7|6492.9|6492.3|6490.5|264
1654545900000|2022-06-06 20:05:00|6492.2|6490.4|6491.7|6489.9|6493.2|6491.2|6491.5|6489.7|269
1654546200000|2022-06-06 20:10:00|6491.6|6489.8|6492.1|6490.3|6492.7|6490.7|6491.6|6489.7|192
1654546500000|2022-06-06 20:15:00|6492|6490.2|6492.3|6490.5|6492.8|6490.6|6491.6|6489.8|147
1654546800000|2022-06-06 20:20:00|6492.4|6490.6|6492.2|6490.4|6492.6|6490.8|6492.1|6490.3|55
1654547100000|2022-06-06 20:25:00|6492.3|6490.5|6491.7|6489.9|6492.4|6490.6|6491.6|6489.8|99
1654547400000|2022-06-06 20:30:00|6491.8|6490|6491.7|6489.9|6491.9|6490.1|6491.7|6489.9|80
1654547700000|2022-06-06 20:35:00|6491.5|6489.7|6490.7|6488.9|6491.7|6489.9|6490.5|6488.7|124
1654548000000|2022-06-06 20:40:00|6490.8|6489|6490.7|6488.9|6490.8|6489|6490.5|6488.7|104
1654548300000|2022-06-06 20:45:00|6490.8|6489|6490.8|6487.8|6491.3|6489|6490.1|6487.6|78
1654548600000|2022-06-06 20:50:00|6490.2|6488.4|6490.9|6487.9|6491|6488.6|6490.1|6487.7|91
1654548900000|2022-06-06 20:55:00|6490.4|6488.6|6494.3|6490.3|6494.5|6490.5|6490.4|6487.7|125
1654549200000|2022-06-06 21:00:00|6494.6|6490.6|6494.6|6490.6|6501.5|6497.5|6489.2|6485.2|71
1654549500000|2022-06-06 21:05:00|6491.2|6487.2|6494.5|6490.5|6496.9|6492.9|6491.2|6487.2|136
1654549800000|2022-06-06 21:10:00|6494.7|6490.7|6494.1|6490.1|6495.4|6491.4|6493|6489|147
1654550100000|2022-06-06 21:15:00|6494|6490|6492.3|6488.3|6495.1|6491.1|6491.8|6487.8|114
1654550400000|2022-06-06 21:20:00|6492.5|6488.5|6493.6|6489.6|6496.6|6492.6|6492.3|6488.3|154
1654550700000|2022-06-06 21:25:00|6493.7|6489.7|6493|6489|6496.9|6492.9|6492.7|6488.7|159
1654551000000|2022-06-06 21:30:00|6493.3|6489.3|6493.4|6489.4|6495.8|6491.8|6492.8|6488.8|158
1654551300000|2022-06-06 21:35:00|6494.1|6490.1|6493.7|6489.7|6495.5|6491.5|6493.2|6489.2|200
1654551600000|2022-06-06 21:40:00|6494.5|6490.5|6494.6|6490.6|6496.6|6492.6|6493.8|6489.8|113
1654551900000|2022-06-06 21:45:00|6494.8|6490.8|6492.6|6488.6|6495.6|6491.6|6491.3|6487.3|186
1654552200000|2022-06-06 21:50:00|6492.7|6488.7|6492.8|6488.8|6493.5|6489.5|6491.6|6487.6|98
1654552500000|2022-06-06 21:55:00|6492.9|6488.9|6493.4|6489.4|6494.7|6490.7|6491.7|6487.7|133
1654552800000|2022-06-06 22:00:00|6494.6|6490.6|6495|6491|6496.5|6492.5|6493.9|6489.9|288
1654553100000|2022-06-06 22:05:00|6495.5|6491.5|6495.1|6491.4|6497.1|6493.1|6494.1|6490.8|191
1654553400000|2022-06-06 22:10:00|6495|6491.5|6494.1|6490.1|6495.3|6491.5|6493.5|6489.6|171
1654553700000|2022-06-06 22:15:00|6494.2|6490.2|6493.5|6490.5|6494.4|6490.6|6492.9|6489.5|207
1654554000000|2022-06-06 22:20:00|6493.4|6490.4|6492|6489|6494|6490.8|6491.7|6488.7|178
1654554300000|2022-06-06 22:25:00|6492.4|6488.9|6494.4|6491.4|6494.9|6492.2|6492|6488.9|230
1654554600000|2022-06-06 22:30:00|6494.5|6491.5|6493.7|6490.7|6494.8|6491.8|6493.5|6490.5|195
1654554900000|2022-06-06 22:35:00|6493.6|6490.6|6492.6|6489.6|6493.9|6490.9|6492.3|6489.3|597
1654555200000|2022-06-06 22:40:00|6492.7|6489.7|6492.5|6489.5|6493.4|6490.9|6491.8|6488.8|613
1654555500000|2022-06-06 22:45:00|6492.4|6489.4|6491.4|6489.6|6493.2|6490.6|6491.3|6488.9|601
1654555800000|2022-06-06 22:50:00|6491.5|6489.7|6489.1|6486.1|6492.8|6490.1|6488.2|6485.7|618
1654556100000|2022-06-06 22:55:00|6488.7|6486.9|6490.9|6487.9|6490.9|6488.5|6487.8|6485.2|594
1654556400000|2022-06-06 23:00:00|6490.8|6487.8|6489.9|6486.9|6491.9|6489.8|6489|6486.6|437
1654556700000|2022-06-06 23:05:00|6490|6487|6489.3|6487.5|6490.4|6487.8|6488.3|6485.8|468
1654557000000|2022-06-06 23:10:00|6489.9|6486.9|6489.1|6486.1|6490|6487.5|6487.6|6485.2|539
1654557300000|2022-06-06 23:15:00|6489|6486|6487.1|6485.3|6489.5|6487.1|6486.8|6485|387
1654557600000|2022-06-06 23:20:00|6487|6485.2|6482.3|6480.5|6487.1|6485.3|6481.6|6479.2|558
1654557900000|2022-06-06 23:25:00|6482.9|6479.9|6482.6|6480.8|6483.9|6481.5|6480.8|6479|527
1654558200000|2022-06-06 23:30:00|6482.7|6480.9|6480.8|6479|6483.4|6481.1|6480.6|6478.5|498
1654558500000|2022-06-06 23:35:00|6480.9|6479.1|6483|6480|6483.1|6480.7|6479.6|6477.3|428
1654558800000|2022-06-06 23:40:00|6482.9|6479.9|6485.5|6482.5|6485.6|6483.3|6481.3|6478.8|482
1654559100000|2022-06-06 23:45:00|6485.6|6482.6|6486.6|6483.6|6487.8|6485.3|6484.6|6482.3|462
1654559400000|2022-06-06 23:50:00|6486.9|6483.9|6486.3|6483.3|6487.6|6485.6|6485.4|6483.2|498
1654559700000|2022-06-06 23:55:00|6486.4|6483.4|6484|6482.2|6487.5|6485.1|6483.9|6482.1|435
1654560000000|2022-06-07 00:00:00|6484.1|6482.3|6480.5|6478.7|6484.5|6482.7|6480.4|6478.6|509
1654560300000|2022-06-07 00:05:00|6480.4|6478.6|6482.6|6480.8|6483.3|6481.1|6478.9|6476.5|468
1654560600000|2022-06-07 00:10:00|6482.5|6480.7|6481.4|6479.6|6482.6|6480.8|6479.2|6477.4|537
1654560900000|2022-06-07 00:15:00|6481.3|6479.5|6481.2|6479.4|6482.3|6480.2|6479.4|6477.6|457
1654561200000|2022-06-07 00:20:00|6480.5|6478.7|6477|6475.2|6481|6479|6476.3|6474.1|530
1654561500000|2022-06-07 00:25:00|6477.1|6475.3|6477.6|6475.8|6479.1|6477.2|6476.2|6474.3|554
1654561800000|2022-06-07 00:30:00|6477.7|6475.9|6472.7|6470.9|6478.1|6475.9|6472.6|6470.2|582
1654562100000|2022-06-07 00:35:00|6473.4|6470.4|6477.4|6475.6|6477.6|6475.8|6472.4|6470.4|524
1654562400000|2022-06-07 00:40:00|6478.1|6475.1|6475.1|6473.3|6478.5|6476.7|6474.8|6473|489
1654562700000|2022-06-07 00:45:00|6475|6473.2|6478|6476.2|6478.4|6476.6|6474.8|6473|470
1654563000000|2022-06-07 00:50:00|6478.1|6476.3|6476.4|6474.6|6478.6|6476.8|6474.8|6473|485
1654563300000|2022-06-07 00:55:00|6476.3|6474.5|6475.8|6474|6476.7|6474.9|6474.9|6472.7|528
1654563600000|2022-06-07 01:00:00|6475.7|6473.9|6473.9|6472.1|6476.6|6474.8|6473.4|6471.6|498
1654563900000|2022-06-07 01:05:00|6473.8|6472|6473.1|6471.3|6476.4|6474.6|6472.8|6471|541
1654564200000|2022-06-07 01:10:00|6473.2|6471.4|6466.8|6465|6473.2|6471.4|6466.5|6464.3|595
1654564500000|2022-06-07 01:15:00|6466.9|6465.1|6467.4|6465.6|6470.2|6467.7|6465.2|6463.2|635
1654564800000|2022-06-07 01:20:00|6467.5|6465.7|6465.3|6463.5|6468.3|6466.1|6463.8|6462|623
1654565100000|2022-06-07 01:25:00|6465.4|6463.6|6463.2|6461.4|6465.7|6463.9|6461.6|6459.4|673
1654565400000|2022-06-07 01:30:00|6463.1|6461.3|6465.4|6463.6|6465.9|6464.1|6461|6459.2|687
1654565700000|2022-06-07 01:35:00|6465.5|6463.7|6469.2|6467.4|6472.2|6470.3|6465.3|6463.5|614
1654566000000|2022-06-07 01:40:00|6469.1|6467.3|6472.5|6470.7|6473.7|6471.4|6468.1|6465.8|655
1654566300000|2022-06-07 01:45:00|6472.9|6471.1|6470.6|6468.8|6473.7|6471.9|6469.6|6467.4|556
1654566600000|2022-06-07 01:50:00|6470.7|6468.9|6469.2|6467.4|6472.9|6471|6468.1|6466.3|615
1654566900000|2022-06-07 01:55:00|6469.3|6467.5|6470.6|6468.8|6471.3|6469.5|6468.6|6466.8|530
1654567200000|2022-06-07 02:00:00|6470.5|6468.7|6466.2|6464.4|6471.3|6469.3|6465.8|6464|503
1654567500000|2022-06-07 02:05:00|6466.3|6464.5|6464.5|6462.7|6467.3|6465.3|6464.3|6462.5|527
1654567800000|2022-06-07 02:10:00|6464.4|6462.6|6462.8|6461|6464.6|6462.8|6462.1|6460.3|475
1654568100000|2022-06-07 02:15:00|6462.9|6461.1|6463.4|6461.6|6464.4|6462.6|6462.3|6460.1|445
1654568400000|2022-06-07 02:20:00|6463.3|6461.5|6464.6|6462.8|6465.5|6463.7|6463.3|6461.5|481
1654568700000|2022-06-07 02:25:00|6464.8|6463|6464.7|6462.9|6466.8|6464.9|6463.7|6461.9|511
1654569000000|2022-06-07 02:30:00|6464.6|6462.8|6463.2|6461.4|6465.5|6463.7|6462|6460.2|534
1654569300000|2022-06-07 02:35:00|6463.3|6461.5|6463.2|6461.4|6463.9|6462.1|6462.3|6460.2|497
1654569600000|2022-06-07 02:40:00|6463|6461.2|6462.2|6460.4|6463.3|6461.5|6461.5|6459.7|524
1654569900000|2022-06-07 02:45:00|6462.1|6460.3|6459.9|6458.1|6462.3|6460.5|6458|6456.2|625
1654570200000|2022-06-07 02:50:00|6459.8|6458|6464.2|6462.4|6464.9|6463.1|6459.7|6457.9|615
1654570500000|2022-06-07 02:55:00|6464.1|6462.3|6465.2|6463.4|6466.5|6464.7|6462.9|6461.1|558
1654570800000|2022-06-07 03:00:00|6465.1|6463.3|6465.8|6464|6466.1|6464.3|6464.5|6462.7|513
1654571100000|2022-06-07 03:05:00|6465.7|6463.9|6468|6466.2|6468.4|6466.6|6465.4|6463.6|489
1654571400000|2022-06-07 03:10:00|6467.9|6466.1|6469|6467.2|6470.1|6468.3|6467|6465.2|499
1654571700000|2022-06-07 03:15:00|6468.9|6467.1|6469.9|6468.1|6471.4|6469.6|6468.8|6467|596
1654572000000|2022-06-07 03:20:00|6469.8|6468|6470.1|6468.3|6470.5|6468.7|6469.2|6467.4|601
1654572300000|2022-06-07 03:25:00|6470.2|6468.4|6471.5|6469.7|6472.9|6470.9|6469.4|6467.6|620
1654572600000|2022-06-07 03:30:00|6471.3|6469.5|6471.8|6470|6472.6|6470.8|6470.8|6469|595
1654572900000|2022-06-07 03:35:00|6472.2|6470.4|6474.1|6472.3|6474.9|6473.1|6471.7|6469.9|639
1654573200000|2022-06-07 03:40:00|6474.2|6472.4|6473|6471.2|6474.5|6472.7|6472.4|6470.6|554
1654573500000|2022-06-07 03:45:00|6473.1|6471.3|6470|6468.2|6473.8|6472|6470|6468.2|599
1654573800000|2022-06-07 03:50:00|6470.3|6468.5|6472|6470.2|6472.4|6470.6|6470.1|6468.3|595
1654574100000|2022-06-07 03:55:00|6471.9|6470.1|6470.7|6468.9|6472.3|6470.5|6470.1|6468.3|555
1654574400000|2022-06-07 04:00:00|6470.8|6469|6471.4|6469.6|6471.5|6469.7|6469.8|6468|566
1654574700000|2022-06-07 04:05:00|6471.3|6469.5|6472.3|6470.5|6473.8|6472|6471.3|6469.5|579
1654575000000|2022-06-07 04:10:00|6472.4|6470.6|6473.4|6471.6|6474.1|6472.3|6472.4|6470.6|603
1654575300000|2022-06-07 04:15:00|6473.5|6471.7|6474|6472.2|6474.4|6472.6|6472.4|6470.6|506
1654575600000|2022-06-07 04:20:00|6473.9|6472.1|6476.3|6474.5|6477|6475.2|6473.7|6471.9|504
1654575900000|2022-06-07 04:25:00|6476.4|6474.6|6479.3|6476.3|6481.5|6477.5|6476.3|6473.4|678
1654576200000|2022-06-07 04:30:00|6478.9|6476.6|6483.7|6480.7|6497.5|6495|6478.9|6475|872
1654576500000|2022-06-07 04:35:00|6483.8|6480.8|6473.6|6470.6|6485.1|6482.1|6472|6469.3|675
1654576800000|2022-06-07 04:40:00|6473.5|6470.5|6469.5|6466.5|6476.6|6473.8|6468.7|6466|692
1654577100000|2022-06-07 04:45:00|6469.2|6466.2|6469.4|6466.4|6476.8|6473.8|6468.7|6465.8|757
1654577400000|2022-06-07 04:50:00|6469.5|6466.5|6473.7|6471.9|6474.5|6472.2|6466.8|6464.3|649
1654577700000|2022-06-07 04:55:00|6473.9|6472.1|6464.6|6461.6|6475.3|6472.9|6464|6461.3|783
1654578000000|2022-06-07 05:00:00|6464.1|6462.3|6461.4|6459.6|6468.3|6465.9|6461.3|6458.8|761
1654578300000|2022-06-07 05:05:00|6461.5|6459.7|6454.4|6451.4|6462.2|6459.7|6449.2|6446.8|860
1654578600000|2022-06-07 05:10:00|6454.2|6451.2|6453.2|6451.4|6454.4|6451.9|6450|6447.5|803
1654578900000|2022-06-07 05:15:00|6453.8|6450.8|6452.2|6449.2|6455.2|6452.8|6449.9|6447.3|771
1654579200000|2022-06-07 05:20:00|6453.4|6450.4|6444.7|6441.7|6454.6|6452.1|6444|6441.6|761
1654579500000|2022-06-07 05:25:00|6444|6442.2|6445.4|6443.6|6446.7|6444.4|6441.8|6439.3|792
1654579800000|2022-06-07 05:30:00|6446|6443|6446.9|6443.9|6448.5|6445.8|6445.3|6442.5|725
1654580100000|2022-06-07 05:35:00|6447|6444|6441.9|6438.9|6447.3|6444.5|6441.3|6438.6|714
1654580400000|2022-06-07 05:40:00|6442.1|6439.1|6444.5|6442.7|6447|6444.6|6441|6438.6|702
1654580700000|2022-06-07 05:45:00|6445|6442|6445|6443.2|6447.4|6444.8|6443.1|6440.5|697
1654581000000|2022-06-07 05:50:00|6444.5|6442.7|6444.6|6441.6|6446.4|6444|6442.7|6440|721
1654581300000|2022-06-07 05:55:00|6444.7|6441.7|6445.1|6442.1|6448.6|6446.1|6443.6|6441.2|770
1654581600000|2022-06-07 06:00:00|6445.2|6442.2|6450.4|6447.4|6450.8|6448.7|6444.9|6442.2|767
1654581900000|2022-06-07 06:05:00|6449.8|6448|6446.2|6444.4|6450.7|6448.2|6444.9|6442.5|710
1654582200000|2022-06-07 06:10:00|6446.3|6444.5|6444.1|6441.1|6447.9|6445.6|6442.8|6440.4|772
1654582500000|2022-06-07 06:15:00|6444|6441|6445.3|6443.5|6445.9|6443.6|6441.6|6438.9|681
1654582800000|2022-06-07 06:20:00|6445.2|6443.4|6446.7|6444.9|6449|6447|6445.1|6443.3|621
1654583100000|2022-06-07 06:25:00|6446.6|6444.8|6450.5|6448.7|6451.2|6449|6446.4|6444.6|581
1654583400000|2022-06-07 06:30:00|6450.4|6448.6|6449.5|6447.7|6450.9|6448.8|6448.1|6445.7|616
1654583700000|2022-06-07 06:35:00|6449.4|6447.6|6454.9|6453.1|6456|6454.1|6449.4|6447.6|600
1654584000000|2022-06-07 06:40:00|6455|6453.2|6457.8|6454.8|6459.8|6456.9|6453.8|6451.1|707
1654584300000|2022-06-07 06:45:00|6457.7|6454.7|6461.4|6459.6|6462.1|6459.8|6457.1|6454.5|745
1654584600000|2022-06-07 06:50:00|6461.2|6459.4|6460.7|6458.9|6466.1|6463.5|6460.4|6458.5|649
1654584900000|2022-06-07 06:55:00|6460.5|6458.7|6456|6453|6460.6|6458.8|6455.4|6452.5|750
1654585200000|2022-06-07 07:00:00|6455.5|6453.7|6455.8|6454|6459.9|6458|6454.8|6453|751
1654585500000|2022-06-07 07:05:00|6455.9|6454.1|6460.7|6458.9|6463.5|6461.1|6455.7|6453.9|780
1654585800000|2022-06-07 07:10:00|6460.9|6459.1|6460.5|6458.7|6462.1|6460.3|6458.3|6455.9|597
1654586100000|2022-06-07 07:15:00|6460.3|6458.5|6457.3|6455.5|6462.8|6460.4|6457.1|6455.3|698
1654586400000|2022-06-07 07:20:00|6457.2|6455.4|6460.5|6458.7|6460.5|6458.7|6456.3|6454|722
1654586700000|2022-06-07 07:25:00|6460.7|6458.9|6458.7|6456.9|6461.3|6459.5|6458.1|6455.7|550
1654587000000|2022-06-07 07:30:00|6458.5|6456.7|6456.1|6454.3|6461.7|6459.9|6455.7|6453.9|631
1654587300000|2022-06-07 07:35:00|6456.2|6454.4|6455.6|6453.8|6456.9|6454.8|6453.8|6452|671
1654587600000|2022-06-07 07:40:00|6455.5|6453.7|6451.2|6449.4|6456|6454.2|6451.2|6449.4|628
1654587900000|2022-06-07 07:45:00|6451.1|6449.3|6447.3|6445.5|6451.7|6449.9|6447.2|6444.9|695
1654588200000|2022-06-07 07:50:00|6447.6|6444.6|6446.6|6444.8|6448.4|6446.1|6445.7|6443.3|733
1654588500000|2022-06-07 07:55:00|6446.8|6445|6445.2|6443.4|6447|6445.2|6444.1|6441.8|546
1654588800000|2022-06-07 08:00:00|6445.3|6443.5|6451.8|6448.8|6453.1|6450.4|6444.7|6442.6|425
1654589100000|2022-06-07 08:05:00|6451.2|6449.4|6457.8|6454.8|6457.9|6455.6|6451.1|6448.8|545
1654589400000|2022-06-07 08:10:00|6457.7|6454.7|6464.4|6461.4|6464.5|6461.9|6457.1|6454.7|574
1654589700000|2022-06-07 08:15:00|6464.2|6461.2|6462.5|6460.7|6465.3|6462.3|6461|6458.4|501
1654590000000|2022-06-07 08:20:00|6462.6|6460.8|6461.6|6459.8|6463.8|6461.5|6460.5|6458.1|395
1654590300000|2022-06-07 08:25:00|6461.7|6459.9|6461.1|6459.3|6463.8|6461.5|6460.6|6458.2|378
1654590600000|2022-06-07 08:30:00|6461.2|6459.4|6460.1|6458.3|6462.4|6460.1|6459.6|6457.5|437
1654590900000|2022-06-07 08:35:00|6460|6458.2|6462.8|6461|6464.9|6462.5|6459.9|6457.8|335
1654591200000|2022-06-07 08:40:00|6462.9|6461.1|6461.6|6459.8|6463|6461.2|6459.6|6457.3|333
1654591500000|2022-06-07 08:45:00|6461.5|6459.7|6458|6456.2|6462.6|6460.3|6456.6|6454.2|458
1654591800000|2022-06-07 08:50:00|6457.9|6456.1|6457|6454|6458.5|6456.2|6454.7|6452.3|398
1654592100000|2022-06-07 08:55:00|6457.1|6454.1|6453.3|6451.5|6458.5|6456.3|6453.2|6451.4|377
1654592400000|2022-06-07 09:00:00|6453.4|6451.6|6451|6448|6455.8|6453.6|6450.4|6448|546
1654592700000|2022-06-07 09:05:00|6451.1|6448.1|6453.6|6451.8|6454.2|6452.4|6450.4|6448|369
1654593000000|2022-06-07 09:10:00|6453.7|6451.9|6455|6453.2|6456.6|6454.8|6453.3|6451.5|354
1654593300000|2022-06-07 09:15:00|6455.1|6453.3|6457.9|6456.1|6458.7|6456.9|6455|6452.7|402
1654593600000|2022-06-07 09:20:00|6457.8|6456|6457|6455.2|6458.8|6457|6455.4|6453.6|332
1654593900000|2022-06-07 09:25:00|6457.1|6455.3|6457.8|6456|6459.2|6457.4|6456.1|6454.3|366
1654594200000|2022-06-07 09:30:00|6457.9|6456.1|6459.6|6457.8|6460.4|6458.3|6456.7|6454.9|325
1654594500000|2022-06-07 09:35:00|6459.7|6457.9|6457.3|6455.5|6459.7|6457.9|6457.3|6455.4|373
1654594800000|2022-06-07 09:40:00|6456.9|6455.1|6457.1|6455.3|6457.3|6455.5|6455.2|6453.4|307
1654595100000|2022-06-07 09:45:00|6457|6455.2|6456.6|6454.8|6457.8|6455.4|6454.6|6452.8|328
1654595400000|2022-06-07 09:50:00|6456.5|6454.7|6453.4|6451.6|6456.9|6455.1|6452.9|6451.1|317
1654595700000|2022-06-07 09:55:00|6453.5|6451.7|6456|6454.2|6456|6454.2|6452.9|6450.6|323
1654596000000|2022-06-07 10:00:00|6456.1|6454.3|6457.1|6455.3|6458.4|6456.1|6455.4|6453.6|469
1654596300000|2022-06-07 10:05:00|6457.2|6455.4|6459.6|6457.8|6460|6458.2|6456.1|6453.9|367
1654596600000|2022-06-07 10:10:00|6459.7|6457.9|6459.7|6457.9|6461.1|6459.3|6457.6|6455.8|346
1654596900000|2022-06-07 10:15:00|6459.6|6457.8|6455|6452|6459.9|6458.1|6454.3|6451.8|373
1654597200000|2022-06-07 10:20:00|6454.9|6451.9|6453.4|6451.6|6456|6453.4|6453.1|6451|372
1654597500000|2022-06-07 10:25:00|6453.5|6451.7|6452.6|6449.6|6454.8|6452.4|6452|6449.6|319
1654597800000|2022-06-07 10:30:00|6452.7|6449.7|6454.8|6453|6456.4|6454.3|6451|6448.8|394
1654598100000|2022-06-07 10:35:00|6454.9|6453.1|6458.8|6457|6460|6457.7|6454.8|6452.7|431
1654598400000|2022-06-07 10:40:00|6459|6457.2|6458.7|6455.7|6460.6|6458.5|6457|6454.6|426
1654598700000|2022-06-07 10:45:00|6458.8|6455.8|6457.6|6455.8|6460.3|6458|6457.3|6454.8|385
1654599000000|2022-06-07 10:50:00|6458.2|6455.2|6455.4|6453.6|6458.9|6456.6|6455.2|6452.8|479
1654599300000|2022-06-07 10:55:00|6455.5|6453.7|6449.8|6446.8|6456|6453.7|6447|6445.2|511
1654599600000|2022-06-07 11:00:00|6449.7|6446.7|6447.1|6445.3|6451.2|6449|6445.6|6443.2|551
1654599900000|2022-06-07 11:05:00|6447.2|6445.4|6448.2|6446.4|6450.8|6448.7|6447|6444.9|341
1654600200000|2022-06-07 11:10:00|6448|6446.2|6444.6|6442.8|6448.7|6446.3|6443.1|6441|569
1654600500000|2022-06-07 11:15:00|6444.5|6442.7|6448.1|6446.3|6448.8|6446.5|6444|6441.6|570
1654600800000|2022-06-07 11:20:00|6448.6|6445.6|6448.8|6447|6451.6|6449.3|6447|6444.6|480
1654601100000|2022-06-07 11:25:00|6448.7|6446.9|6447.3|6445.5|6449.7|6447.4|6446.5|6443.8|451
1654601400000|2022-06-07 11:30:00|6446.8|6445|6446|6444.2|6447.3|6445.1|6444.5|6442.2|420
1654601700000|2022-06-07 11:35:00|6446.1|6444.3|6443.6|6441.8|6446.5|6444.3|6442.8|6441|417
1654602000000|2022-06-07 11:40:00|6443.3|6441.5|6439.4|6437.6|6443.6|6441.8|6439.3|6436.9|357
1654602300000|2022-06-07 11:45:00|6439.5|6437.7|6438.1|6436.3|6440|6437.7|6435.4|6433|415
1654602600000|2022-06-07 11:50:00|6437.9|6436.1|6432.9|6431.1|6438.5|6436.4|6432.8|6431|371
1654602900000|2022-06-07 11:55:00|6433|6431.2|6433.5|6430.5|6434|6431.4|6430.4|6428|387
1654603200000|2022-06-07 12:00:00|6433.6|6430.6|6432.8|6431|6436.1|6433.7|6432.2|6429.8|532
1654603500000|2022-06-07 12:05:00|6432.9|6431.1|6432.7|6430.9|6435.7|6433.9|6432.4|6430.4|347
1654603800000|2022-06-07 12:10:00|6432.6|6430.8|6430.5|6428.7|6434|6432.2|6429.7|6427.9|434
1654604100000|2022-06-07 12:15:00|6430.6|6428.8|6429.3|6427.5|6433.5|6431.1|6427.9|6425.5|424
1654604400000|2022-06-07 12:20:00|6428.9|6427.1|6435.9|6434.1|6436.3|6434.5|6428.4|6426.3|459
1654604700000|2022-06-07 12:25:00|6436|6434.2|6437.3|6434.3|6439.4|6437.6|6435.7|6433.9|409
1654605000000|2022-06-07 12:30:00|6437.2|6434.2|6437.4|6435.6|6438.9|6436.5|6434.9|6433|551
1654605300000|2022-06-07 12:35:00|6437.5|6435.7|6442|6440.2|6444|6441.9|6437.5|6435.7|532
1654605600000|2022-06-07 12:40:00|6441.5|6439.7|6442.6|6440.8|6444.2|6442.4|6439.8|6438|501
1654605900000|2022-06-07 12:45:00|6442.5|6440.7|6435.4|6433.6|6443.3|6441|6435|6433.2|560
1654606200000|2022-06-07 12:50:00|6435.3|6433.5|6430.7|6428.9|6436.5|6434.7|6429.7|6427.3|428
1654606500000|2022-06-07 12:55:00|6430.6|6428.8|6428.6|6426.8|6431.3|6429.5|6426.9|6425|468
1654606800000|2022-06-07 13:00:00|6428.5|6426.7|6429.8|6428|6429.8|6428|6426.3|6424.5|499
1654607100000|2022-06-07 13:05:00|6429.7|6427.9|6429.2|6427.4|6431.6|6429.5|6428.2|6426.2|488
1654607400000|2022-06-07 13:10:00|6429.1|6427.3|6425.6|6423.8|6429.3|6427.4|6423.9|6421.5|491
1654607700000|2022-06-07 13:15:00|6425.7|6423.9|6426.7|6424.9|6430.1|6427.8|6425.1|6423.1|532
1654608000000|2022-06-07 13:20:00|6427.1|6424.1|6431|6429.2|6432.3|6430.5|6426.1|6423.7|520
1654608300000|2022-06-07 13:25:00|6430.9|6429.1|6436.6|6434.8|6436.9|6435.1|6430.7|6428.9|470
1654608600000|2022-06-07 13:30:00|6436.7|6434.9|6441.2|6439.4|6441.3|6439.5|6434.3|6432.1|691
1654608900000|2022-06-07 13:35:00|6441.3|6439.5|6440.7|6438.9|6443.5|6441.1|6438.6|6436.8|600
1654609200000|2022-06-07 13:40:00|6440.6|6438.8|6444.6|6442.8|6446.5|6444.7|6440.2|6438.4|554
1654609500000|2022-06-07 13:45:00|6444.7|6442.9|6460.5|6458.7|6460.6|6458.8|6444.7|6442.9|657
1654609800000|2022-06-07 13:50:00|6460.6|6458.8|6460.3|6457.3|6464.4|6462|6459.7|6457.2|670
1654610100000|2022-06-07 13:55:00|6460.4|6458.6|6458.2|6456.4|6464.6|6462.5|6457.2|6454.7|626
1654610400000|2022-06-07 14:00:00|6458.1|6456.3|6457.9|6456.1|6459.9|6457.7|6455.2|6453.3|696
1654610700000|2022-06-07 14:05:00|6457.8|6456|6456.3|6454.5|6460.5|6458.1|6454|6452.2|639
1654611000000|2022-06-07 14:10:00|6456.2|6454.4|6452.1|6450.3|6457.3|6455.5|6451.8|6449.6|562
1654611300000|2022-06-07 14:15:00|6452|6450.2|6453.3|6451.5|6454.1|6452.3|6451.1|6449.3|581
1654611600000|2022-06-07 14:20:00|6453.4|6451.6|6456.7|6454.9|6458.8|6457|6452|6450.2|552
1654611900000|2022-06-07 14:25:00|6456.8|6455|6467.5|6465.7|6468.2|6465.8|6456|6453.8|558
1654612200000|2022-06-07 14:30:00|6467.4|6465.6|6470.9|6469.1|6471.7|6469.3|6465.5|6463.5|542
1654612500000|2022-06-07 14:35:00|6470.8|6469|6470.6|6467.6|6473.4|6471.6|6468.3|6466.5|514
1654612800000|2022-06-07 14:40:00|6470.2|6468.4|6476.7|6474.9|6480.9|6478.5|6470.2|6467.9|639
1654613100000|2022-06-07 14:45:00|6476.8|6475|6480.7|6478.9|6481.6|6479.2|6475.2|6472.8|614
1654613400000|2022-06-07 14:50:00|6480.6|6478.8|6480.8|6479|6482.3|6479.3|6477.9|6475.1|549
1654613700000|2022-06-07 14:55:00|6480.7|6478.9|6478.7|6476.9|6480.8|6479|6475.7|6473.6|621
1654614000000|2022-06-07 15:00:00|6479.2|6476.2|6476.2|6474.4|6480.5|6478.1|6476.2|6474.1|510
1654614300000|2022-06-07 15:05:00|6476.4|6474.6|6477.1|6475.3|6477.5|6475.7|6475|6473.2|490
1654614600000|2022-06-07 15:10:00|6477.2|6475.4|6478.7|6476.9|6480.9|6479.1|6475.9|6474.1|438
1654614900000|2022-06-07 15:15:00|6478.5|6476.7|6474.8|6473|6481.1|6479.3|6473.9|6471.5|420
1654615200000|2022-06-07 15:20:00|6474.9|6473.1|6473.9|6472.1|6475.6|6473.7|6473.3|6471|389
1654615500000|2022-06-07 15:25:00|6473.6|6471.8|6474.1|6472.3|6475.4|6473.6|6473.1|6471.3|317
1654615800000|2022-06-07 15:30:00|6474|6472.2|6471|6469.2|6474.1|6472.3|6470.7|6468.9|433
1654616100000|2022-06-07 15:35:00|6471.1|6469.3|6473.1|6471.3|6473.1|6471.3|6469.3|6467.5|462
1654616400000|2022-06-07 15:40:00|6473|6471.2|6473.9|6472.1|6474.8|6473|6472.1|6470.3|391
1654616700000|2022-06-07 15:45:00|6473.8|6472|6470.8|6469|6475|6473.2|6470.4|6468.6|377
1654617000000|2022-06-07 15:50:00|6470.7|6468.9|6473.7|6471.9|6475.8|6473.5|6470.1|6468.3|398
1654617300000|2022-06-07 15:55:00|6473.6|6471.8|6475.2|6473.4|6475.6|6473.8|6473.3|6471.5|373
1654617600000|2022-06-07 16:00:00|6475.1|6473.3|6473.4|6471.6|6475.8|6474|6472.7|6470.9|284
1654617900000|2022-06-07 16:05:00|6473.3|6471.5|6473.1|6471.3|6473.9|6472.1|6470.7|6468.9|325
1654618200000|2022-06-07 16:10:00|6473|6471.2|6472.5|6470.7|6474.3|6472.1|6471.9|6469.8|349
1654618500000|2022-06-07 16:15:00|6472.4|6470.6|6469.6|6467.8|6473.2|6471.3|6468.9|6466.5|357
1654618800000|2022-06-07 16:20:00|6469.5|6467.7|6470.9|6469.1|6471|6469.2|6468.3|6466.2|334
1654619100000|2022-06-07 16:25:00|6470.8|6469|6474.5|6472.7|6474.5|6472.7|6470.5|6468.7|343
1654619400000|2022-06-07 16:30:00|6474.4|6472.6|6478|6476.2|6480.5|6478.1|6473.4|6471.6|366
1654619700000|2022-06-07 16:35:00|6477.8|6476|6477.1|6475.3|6478.9|6476.2|6474.8|6472.3|444
1654620000000|2022-06-07 16:40:00|6477.2|6475.4|6474.8|6473|6479.2|6476.8|6473.8|6471.4|381
1654620300000|2022-06-07 16:45:00|6474.7|6472.9|6474.9|6473.1|6476.7|6474.5|6474.3|6472.3|338
1654620600000|2022-06-07 16:50:00|6475|6473.2|6476.8|6475|6477.6|6475.8|6473.9|6471.7|362
1654620900000|2022-06-07 16:55:00|6476.9|6475.1|6477.2|6475.4|6478.4|6476.4|6476.7|6474.6|359
1654621200000|2022-06-07 17:00:00|6477.5|6475.7|6477.1|6475.3|6477.7|6475.9|6474.6|6472.8|376
1654621500000|2022-06-07 17:05:00|6476.8|6475|6478.1|6476.3|6478.8|6476.9|6475.2|6473.2|327
1654621800000|2022-06-07 17:10:00|6478.4|6476.6|6473.4|6471.6|6478.5|6476.7|6473|6470.8|376
1654622100000|2022-06-07 17:15:00|6473.5|6471.7|6473.5|6471.7|6474.4|6472.3|6472.3|6470.3|411
1654622400000|2022-06-07 17:20:00|6473.4|6471.6|6476|6473|6476.9|6475.1|6473.4|6471.6|325
1654622700000|2022-06-07 17:25:00|6475.5|6473.7|6474|6472.2|6477.5|6475.2|6473.9|6471.7|353
1654623000000|2022-06-07 17:30:00|6474.6|6471.6|6475.4|6472.4|6476.8|6474.3|6473.3|6470.9|331
1654623300000|2022-06-07 17:35:00|6475.3|6472.3|6474.5|6472.7|6476.1|6473.8|6473.5|6471.2|334
1654623600000|2022-06-07 17:40:00|6474.4|6472.6|6478.5|6476.7|6478.8|6477|6473.7|6471.4|293
1654623900000|2022-06-07 17:45:00|6478.4|6476.6|6476.5|6474.7|6479.3|6477.3|6474.5|6472.7|330
1654624200000|2022-06-07 17:50:00|6476.6|6474.8|6474|6472.2|6477|6475.2|6474|6472.2|256
1654624500000|2022-06-07 17:55:00|6473.8|6472|6473|6471.2|6474.5|6472.7|6472.9|6471.1|330
1654624800000|2022-06-07 18:00:00|6472.9|6471.1|6475.9|6474.1|6475.9|6474.1|6471.6|6469.8|331
1654625100000|2022-06-07 18:05:00|6476.1|6474.3|6481.5|6479.7|6482|6480|6475.9|6474.1|288
1654625400000|2022-06-07 18:10:00|6481.7|6479.9|6482.5|6480.7|6483.3|6481.1|6481.6|6479.4|320
1654625700000|2022-06-07 18:15:00|6483.1|6480.1|6485.6|6482.6|6485.6|6483.2|6481.5|6479.2|332
1654626000000|2022-06-07 18:20:00|6485.5|6482.5|6485.9|6482.9|6486.7|6484.3|6483.1|6480.1|320
1654626300000|2022-06-07 18:25:00|6486|6483|6489.6|6486.6|6489.7|6487.2|6485|6482.4|320
1654626600000|2022-06-07 18:30:00|6489.5|6486.5|6492.6|6489.6|6493|6490.4|6488.6|6486.2|406
1654626900000|2022-06-07 18:35:00|6491.9|6490.1|6494.1|6492.3|6495.6|6493.3|6490.5|6488.1|442
1654627200000|2022-06-07 18:40:00|6494.2|6492.4|6492.2|6490.4|6496.4|6494|6491.5|6489.2|413
1654627500000|2022-06-07 18:45:00|6491.9|6490.1|6491.4|6489.6|6494.2|6492.4|6490.6|6488.3|387
1654627800000|2022-06-07 18:50:00|6491.1|6489.3|6491.5|6489.7|6492.6|6490.6|6490.2|6488.2|340
1654628100000|2022-06-07 18:55:00|6491.4|6489.6|6494.6|6490.6|6494.6|6491.8|6488.7|6486.6|413
1654628400000|2022-06-07 19:00:00|6497.5|6493.5|6494.8|6493|6497.5|6493.5|6492.9|6489.4|213
1654628700000|2022-06-07 19:05:00|6494.9|6493.1|6495.3|6493.5|6495.4|6493.6|6493.8|6492|246
1654629000000|2022-06-07 19:10:00|6495.4|6493.6|6493.1|6491.3|6496.5|6494.2|6492.6|6490.8|267
1654629300000|2022-06-07 19:15:00|6493.2|6491.4|6495|6493.2|6495|6493.2|6493|6491.2|266
1654629600000|2022-06-07 19:20:00|6494.9|6493.1|6495.1|6493.3|6496.6|6494.7|6494.8|6492.6|218
1654629900000|2022-06-07 19:25:00|6495.2|6493.4|6494.7|6491.7|6495.6|6493.6|6492.9|6491.1|363
1654630200000|2022-06-07 19:30:00|6494.6|6491.6|6496.7|6494.9|6497|6495.2|6493.3|6491.5|343
1654630500000|2022-06-07 19:35:00|6496.8|6495|6500|6498.2|6500.2|6498.3|6496.5|6494.4|308
1654630800000|2022-06-07 19:40:00|6500.1|6498.3|6498.7|6496.9|6500.2|6498.4|6498.6|6496.8|296
1654631100000|2022-06-07 19:45:00|6498.8|6497|6496.7|6494.9|6499|6497|6496.1|6493.8|323
1654631400000|2022-06-07 19:50:00|6496.6|6494.8|6498.5|6496.7|6499.4|6497|6496.6|6494.8|360
1654631700000|2022-06-07 19:55:00|6498.4|6496.6|6496.2|6494.4|6498.9|6497.1|6495.8|6493.6|411
1654632000000|2022-06-07 20:00:00|6496.3|6494.5|6495.3|6492.3|6496.3|6494.5|6494.7|6492.2|212
1654632300000|2022-06-07 20:05:00|6495.2|6492.2|6494.1|6492.3|6495.5|6493.1|6493.4|6491|258
1654632600000|2022-06-07 20:10:00|6494.6|6491.6|6495.5|6492.5|6495.7|6493.3|6493.9|6491.5|217
1654632900000|2022-06-07 20:15:00|6495.6|6492.6|6495.1|6492.1|6495.6|6493.3|6494.4|6492|171
1654633200000|2022-06-07 20:20:00|6494.6|6492.8|6495|6493.2|6495.6|6493.3|6494.5|6492.3|119
1654633500000|2022-06-07 20:25:00|6494.9|6493.1|6493.1|6490.1|6496.2|6493.8|6492.3|6490|104
1654633800000|2022-06-07 20:30:00|6493.2|6490.2|6492|6490.2|6493.9|6491.5|6491.8|6489.4|149
1654634100000|2022-06-07 20:35:00|6492.5|6490.7|6491.7|6489.9|6492.8|6490.7|6491.6|6489.3|305
1654634400000|2022-06-07 20:40:00|6492.3|6489.3|6493.1|6491.3|6493.9|6491.6|6491.7|6489.2|140
1654634700000|2022-06-07 20:45:00|6493.6|6490.6|6492.6|6489.6|6493.7|6491.2|6491.8|6489.1|80
1654635000000|2022-06-07 20:50:00|6492.5|6489.5|6492.3|6489.3|6492.8|6490.3|6492|6489.1|161
1654635300000|2022-06-07 20:55:00|6492.5|6489.5|6493.8|6489.8|6495.2|6491.2|6490.4|6487.8|199
1654635600000|2022-06-07 21:00:00|6495.5|6491.5|6495.4|6491.4|6499.2|6495.2|6492.6|6488.6|71
1654635900000|2022-06-07 21:05:00|6493.8|6489.8|6493.3|6489.3|6495.7|6491.7|6491.6|6487.6|109
1654636200000|2022-06-07 21:10:00|6494|6490|6493.4|6489.4|6494.2|6490.2|6491.4|6487.4|145
1654636500000|2022-06-07 21:15:00|6493.5|6489.5|6493|6489|6494.3|6490.3|6491.8|6487.8|136
1654636800000|2022-06-07 21:20:00|6493.1|6489.1|6492|6488|6493.7|6489.7|6490.2|6486.2|157
1654637100000|2022-06-07 21:25:00|6491.9|6487.9|6494.1|6490.1|6495.9|6491.9|6485|6481|250
1654637400000|2022-06-07 21:30:00|6493.7|6489.7|6490.8|6486.8|6494.2|6490.2|6489.3|6485.3|201
1654637700000|2022-06-07 21:35:00|6490.5|6486.5|6490.6|6486.6|6492|6488|6489.7|6485.7|207
1654638000000|2022-06-07 21:40:00|6490.3|6486.3|6490.5|6486.5|6491.9|6487.9|6489.7|6485.7|145
1654638300000|2022-06-07 21:45:00|6491.1|6487.1|6491.3|6487.3|6492|6488|6490.3|6486.3|130
1654638600000|2022-06-07 21:50:00|6490.8|6486.8|6492.7|6488.7|6492.7|6488.7|6489.6|6485.6|176
1654638900000|2022-06-07 21:55:00|6492.8|6488.8|6492.3|6488.3|6493.2|6489.2|6490.9|6486.9|159
1654639200000|2022-06-07 22:00:00|6492.9|6488.9|6494|6490.2|6495.4|6491.4|6492.7|6488.7|170
1654639500000|2022-06-07 22:05:00|6494.1|6490.1|6493|6489.9|6494.1|6490.4|6492.9|6489.4|152
1654639800000|2022-06-07 22:10:00|6493.1|6490.1|6492.7|6489.7|6493.6|6490.1|6491.4|6488.4|225
1654640100000|2022-06-07 22:15:00|6492.6|6489.6|6490.5|6487.5|6492.7|6489.7|6489.8|6487.3|168
1654640400000|2022-06-07 22:20:00|6490.4|6487.4|6490.7|6487.7|6491.1|6488.1|6490.2|6487.2|156
1654640700000|2022-06-07 22:25:00|6490.5|6487.5|6490.4|6487.4|6490.9|6487.9|6490|6487|98
1654641000000|2022-06-07 22:30:00|6490.6|6487.6|6490|6487|6490.6|6487.6|6489.6|6486.6|127
1654641300000|2022-06-07 22:35:00|6489.9|6486.9|6488.7|6485.7|6490.2|6487.2|6487.4|6484.8|157
1654641600000|2022-06-07 22:40:00|6488.8|6485.8|6489.7|6486.7|6489.9|6486.9|6488.7|6485.7|187
1654641900000|2022-06-07 22:45:00|6489.6|6486.6|6488.3|6485.3|6489.7|6486.7|6488.1|6485.1|312
1654642200000|2022-06-07 22:50:00|6488.2|6485.2|6491.5|6488.5|6491.7|6488.7|6487.9|6484.9|254
1654642500000|2022-06-07 22:55:00|6491.4|6488.4|6491|6487.9|6492.6|6489.6|6489.5|6486.5|157
1654642800000|2022-06-07 23:00:00|6490.5|6487.5|6490.8|6487.8|6491.2|6488.2|6489.8|6486.8|110
1654643100000|2022-06-07 23:05:00|6491.1|6488.1|6490.1|6487.1|6491.3|6488.3|6489.1|6486.1|214
1654643400000|2022-06-07 23:10:00|6490|6487|6488.9|6485.9|6491.6|6488.6|6488.7|6485.7|277
1654643700000|2022-06-07 23:15:00|6489|6486|6489.3|6486.3|6490|6487.5|6487.9|6485.7|348
1654644000000|2022-06-07 23:20:00|6489.4|6486.4|6488.2|6485.2|6489.5|6486.8|6488|6485|175
1654644300000|2022-06-07 23:25:00|6488.1|6485.1|6486.8|6483.8|6488.7|6486.2|6486.2|6483.5|300
1654644600000|2022-06-07 23:30:00|6486.7|6483.7|6486.5|6483.5|6487.9|6484.9|6485.8|6482.8|331
1654644900000|2022-06-07 23:35:00|6486.6|6483.6|6485.7|6483.9|6487|6484.5|6485.4|6483|335
1654645200000|2022-06-07 23:40:00|6485.8|6484|6486.1|6483.1|6486.9|6484.3|6485.3|6483|288
1654645500000|2022-06-07 23:45:00|6486|6483|6484.7|6481.7|6486.2|6483.7|6484|6481.5|317
1654645800000|2022-06-07 23:50:00|6484|6482.2|6482.2|6479.2|6484.4|6482.2|6481.5|6478.9|307
1654646100000|2022-06-07 23:55:00|6482.1|6479.1|6481.8|6478.8|6483.1|6480.5|6479.9|6477.5|281
1654646400000|2022-06-08 00:00:00|6481.3|6479.5|6479.7|6477.9|6483.8|6481.4|6478.5|6476|516
1654646700000|2022-06-08 00:05:00|6479.6|6477.8|6479.8|6476.8|6480.4|6478.1|6477.2|6474.8|417
1654647000000|2022-06-08 00:10:00|6479.2|6477.4|6481|6479.2|6481.5|6479.6|6477.6|6475.4|372
1654647300000|2022-06-08 00:15:00|6481.1|6479.3|6480.9|6479.1|6482.2|6480.2|6480.1|6477.7|343
1654647600000|2022-06-08 00:20:00|6481|6479.2|6479.1|6477.3|6481|6479.2|6477.5|6475.1|256
1654647900000|2022-06-08 00:25:00|6479.2|6477.4|6478.2|6476.4|6479.8|6477.9|6475.9|6473.8|351
1654648200000|2022-06-08 00:30:00|6478.3|6476.5|6479.5|6477.7|6481|6478.8|6478.3|6476.5|359
1654648500000|2022-06-08 00:35:00|6479.4|6477.6|6480.1|6478.3|6481|6479.2|6479.1|6476.7|337
1654648800000|2022-06-08 00:40:00|6480.2|6478.4|6482.4|6480.6|6483.2|6481.1|6479.9|6477.6|322
1654649100000|2022-06-08 00:45:00|6482.3|6480.5|6480.5|6478.7|6484.5|6482.4|6480|6478.2|418
1654649400000|2022-06-08 00:50:00|6480.6|6478.8|6482.2|6479.2|6482.9|6481.1|6480.5|6478.2|428
1654649700000|2022-06-08 00:55:00|6482.1|6479.1|6478.7|6475.7|6483.3|6481.2|6477.7|6475.4|413
1654650000000|2022-06-08 01:00:00|6478|6476.2|6474.3|6472.5|6478.9|6476.8|6474.2|6471.9|458
1654650300000|2022-06-08 01:05:00|6474.2|6472.4|6473.7|6471.9|6475.2|6472.8|6472.6|6470.1|462
1654650600000|2022-06-08 01:10:00|6473.6|6471.8|6472.3|6470.5|6474.6|6472.8|6471|6469.2|415
1654650900000|2022-06-08 01:15:00|6472.4|6470.6|6479.1|6477.3|6482|6479.3|6472.4|6470.6|598
1654651200000|2022-06-08 01:20:00|6479.2|6477.4|6477|6475.2|6479.8|6477.4|6474.5|6471.5|539
1654651500000|2022-06-08 01:25:00|6477.9|6474.9|6480|6477|6480.6|6478.3|6476.2|6473.8|588
1654651800000|2022-06-08 01:30:00|6480.2|6477.2|6478.3|6476.5|6481.1|6478.9|6477.2|6475.2|556
1654652100000|2022-06-08 01:35:00|6478.4|6476.6|6480.5|6477.5|6482.6|6480.2|6478.3|6476.3|515
1654652400000|2022-06-08 01:40:00|6480.6|6477.6|6479.6|6476.6|6481.4|6479|6477.6|6475.1|507
1654652700000|2022-06-08 01:45:00|6479.5|6476.5|6476|6474.2|6479.6|6476.9|6475.6|6473.8|527
1654653000000|2022-06-08 01:50:00|6476.1|6474.3|6473.2|6470.2|6477.3|6475.1|6472|6469.7|467
1654653300000|2022-06-08 01:55:00|6473.3|6470.3|6474|6472.2|6475.3|6473.5|6471.5|6469.7|347
1654653600000|2022-06-08 02:00:00|6473.9|6472.1|6477.9|6474.9|6480.6|6478.3|6473.2|6471.4|462
1654653900000|2022-06-08 02:05:00|6477.8|6474.8|6478.1|6476.3|6479.8|6477.7|6476.7|6474.3|418
1654654200000|2022-06-08 02:10:00|6478|6476.2|6477.9|6476.1|6480.5|6478.2|6477.5|6475.1|545
1654654500000|2022-06-08 02:15:00|6477.8|6476|6480|6478.2|6480.5|6478.3|6477.7|6475.3|426
1654654800000|2022-06-08 02:20:00|6479.9|6478.1|6478.2|6476.4|6481|6478.9|6477.4|6474.9|375
1654655100000|2022-06-08 02:25:00|6478.3|6476.5|6478.7|6476.9|6480|6477.6|6478.1|6476|286
1654655400000|2022-06-08 02:30:00|6478.8|6477|6480.6|6478.8|6481.5|6479.7|6478.4|6476.2|264
1654655700000|2022-06-08 02:35:00|6480.7|6478.9|6486.6|6484.8|6487.3|6485|6480.6|6478.8|390
1654656000000|2022-06-08 02:40:00|6486.5|6484.7|6483.5|6480.5|6486.6|6484.8|6482.2|6479.8|325
1654656300000|2022-06-08 02:45:00|6483.4|6480.4|6479.8|6478|6484.3|6481.9|6479|6476.7|396
1654656600000|2022-06-08 02:50:00|6479.7|6477.9|6478.1|6476.3|6481.5|6479|6478.1|6475.7|403
1654656900000|2022-06-08 02:55:00|6478|6476.2|6478.5|6475.5|6480|6478.2|6477.3|6475.5|422
1654657200000|2022-06-08 03:00:00|6478|6476.2|6478.7|6475.7|6479.2|6477.2|6477.1|6475.3|378
1654657500000|2022-06-08 03:05:00|6478.4|6475.4|6470.5|6468.7|6478.9|6477.1|6469.5|6467.4|490
1654657800000|2022-06-08 03:10:00|6470.7|6468.9|6464.4|6462.6|6471.4|6469|6464.4|6462.6|426
1654658100000|2022-06-08 03:15:00|6464.5|6462.7|6462.5|6460.7|6468.7|6466.4|6461.8|6459.6|582
1654658400000|2022-06-08 03:20:00|6462.4|6460.6|6464.7|6462.9|6466.1|6463.7|6461.8|6459.4|521
1654658700000|2022-06-08 03:25:00|6464.6|6462.8|6465|6462|6466|6463.6|6463.6|6461.2|545
1654659000000|2022-06-08 03:30:00|6464.5|6462.7|6463.2|6460.2|6466.9|6464.5|6461.7|6459.1|386
1654659300000|2022-06-08 03:35:00|6463.3|6460.3|6464|6462.2|6466.2|6463.6|6462.6|6460.2|460
1654659600000|2022-06-08 03:40:00|6463.9|6462.1|6459.5|6456.5|6464.9|6462.3|6458.4|6456|462
1654659900000|2022-06-08 03:45:00|6458.9|6457.1|6461.3|6459.5|6462.2|6459.8|6458.8|6456.3|397
1654660200000|2022-06-08 03:50:00|6461.2|6459.4|6462.1|6459.1|6462.7|6460.3|6461|6458.6|413
1654660500000|2022-06-08 03:55:00|6461.2|6459.4|6462.2|6459.2|6463.1|6460.6|6460|6457.7|362
1654660800000|2022-06-08 04:00:00|6462.3|6459.3|6460|6457|6463.7|6461.2|6458.4|6456.1|344
1654661100000|2022-06-08 04:05:00|6460.1|6457.1|6460.4|6457.4|6460.8|6458.2|6458.7|6456.1|348
1654661400000|2022-06-08 04:10:00|6460.3|6457.3|6460.9|6457.9|6461|6458.7|6458.2|6455.8|378
1654661700000|2022-06-08 04:15:00|6460.8|6457.8|6463.9|6462.1|6464.8|6462.9|6460.2|6457.7|359
1654662000000|2022-06-08 04:20:00|6464|6462.2|6464.4|6462.6|6464.7|6462.8|6462.8|6460.6|296
1654662300000|2022-06-08 04:25:00|6464.3|6462.5|6463.1|6461.3|6465|6462.8|6462.9|6460.8|326
1654662600000|2022-06-08 04:30:00|6463.2|6461.4|6461.6|6459.8|6463.5|6461.4|6461|6458.8|348
1654662900000|2022-06-08 04:35:00|6461.5|6459.7|6458.1|6456.3|6461.7|6459.9|6457.6|6455.8|336
1654663200000|2022-06-08 04:40:00|6458|6456.2|6459.3|6457.5|6460.1|6457.8|6458|6456.1|355
1654663500000|2022-06-08 04:45:00|6459.2|6457.4|6460.1|6458.3|6460.9|6458.5|6458.4|6456.2|318
1654663800000|2022-06-08 04:50:00|6460.7|6457.7|6458.4|6456.6|6460.9|6458.6|6458.2|6456.1|290
1654664100000|2022-06-08 04:55:00|6458.6|6456.8|6457|6455.2|6460|6457.7|6456.9|6455.1|321
1654664400000|2022-06-08 05:00:00|6456.7|6454.9|6459.9|6458.1|6460.5|6458.3|6456.7|6454.9|384
1654664700000|2022-06-08 05:05:00|6459.8|6458|6463.8|6462|6463.8|6462|6459.1|6457|343
1654665000000|2022-06-08 05:10:00|6464.5|6461.5|6462.1|6460.3|6464.5|6462.1|6462|6459.7|463
1654665300000|2022-06-08 05:15:00|6462.2|6460.4|6460.2|6457.2|6463.4|6461|6459.4|6457.1|398
1654665600000|2022-06-08 05:20:00|6459.9|6456.9|6458.6|6456.8|6461.9|6459.5|6458.6|6456.1|373
1654665900000|2022-06-08 05:25:00|6458.5|6456.7|6459|6456|6459.9|6457.7|6457.2|6454.7|377
1654666200000|2022-06-08 05:30:00|6458.4|6456.6|6460.3|6458.5|6462.8|6460.3|6457.9|6455.5|412
1654666500000|2022-06-08 05:35:00|6460.8|6457.8|6461|6459.2|6461.6|6459.8|6459.1|6456.8|372
1654666800000|2022-06-08 05:40:00|6460.9|6459.1|6460.3|6458.5|6463.5|6461.4|6460|6458.2|306
1654667100000|2022-06-08 05:45:00|6460.2|6458.4|6459.9|6458.1|6461.5|6459.3|6458.3|6456.2|326
1654667400000|2022-06-08 05:50:00|6460|6458.2|6460|6458.2|6461.6|6459.4|6459.1|6456.8|360
1654667700000|2022-06-08 05:55:00|6459.8|6458|6459.2|6456.2|6460.1|6458.3|6457.6|6455.4|394
1654668000000|2022-06-08 06:00:00|6459.6|6456.6|6459.8|6458|6465.7|6463|6456.8|6454.4|517
1654668300000|2022-06-08 06:05:00|6459.7|6457.9|6461.4|6459.6|6463.9|6461.4|6458|6455.6|511
1654668600000|2022-06-08 06:10:00|6461.1|6459.3|6458.1|6456.3|6461.6|6459.8|6458|6456.2|399
1654668900000|2022-06-08 06:15:00|6458|6456.2|6459.4|6457.6|6461|6459.2|6457.4|6455.6|464
1654669200000|2022-06-08 06:20:00|6459.3|6457.5|6459.4|6457.6|6459.9|6458.1|6456.4|6454.6|531
1654669500000|2022-06-08 06:25:00|6459.5|6457.7|6460.6|6457.6|6461.8|6459.3|6458.1|6455.9|544
1654669800000|2022-06-08 06:30:00|6460.7|6457.7|6462.2|6460.4|6465.9|6463.4|6460.2|6457.7|561
1654670100000|2022-06-08 06:35:00|6462.8|6459.8|6461.9|6460.1|6465.6|6463.3|6461.4|6459.3|384
1654670400000|2022-06-08 06:40:00|6461.8|6460|6459.5|6457.7|6461.8|6460|6459|6457.2|385
1654670700000|2022-06-08 06:45:00|6459.6|6457.8|6458.5|6456.7|6460.9|6458.6|6457.3|6455|296
1654671000000|2022-06-08 06:50:00|6458.4|6456.6|6456.2|6454.4|6460.1|6458.3|6455.3|6453.3|461
1654671300000|2022-06-08 06:55:00|6456.1|6454.3|6458.1|6456.3|6459.4|6457.6|6455.4|6453.3|424
1654671600000|2022-06-08 07:00:00|6457.9|6456.1|6458.1|6456.3|6459.2|6456.8|6455|6452.8|522
1654671900000|2022-06-08 07:05:00|6458.2|6456.4|6455.5|6453.7|6459.5|6457.5|6455|6453.2|478
1654672200000|2022-06-08 07:10:00|6455.6|6453.8|6458.3|6456.5|6459.3|6457.2|6454.2|6452.3|434
1654672500000|2022-06-08 07:15:00|6458.4|6456.6|6457.4|6455.6|6459.5|6457.7|6455.6|6453.8|486
1654672800000|2022-06-08 07:20:00|6457.5|6455.7|6454|6452.2|6458.2|6456|6453|6451.1|438
1654673100000|2022-06-08 07:25:00|6454.6|6451.6|6458|6456.2|6458.7|6456.9|6454|6451.6|458
1654673400000|2022-06-08 07:30:00|6458.1|6456.3|6461.2|6458.2|6461.6|6459.2|6457.7|6455.9|422
1654673700000|2022-06-08 07:35:00|6461.3|6458.3|6459|6457.2|6461.7|6459.1|6457.9|6456|383
1654674000000|2022-06-08 07:40:00|6459.1|6457.3|6461.5|6459.7|6461.7|6459.8|6458.7|6456.4|444
1654674300000|2022-06-08 07:45:00|6460.9|6459.1|6457.7|6454.7|6461|6459.2|6456.6|6454.2|488
1654674600000|2022-06-08 07:50:00|6457.1|6455.3|6452.7|6450.9|6457.6|6455.5|6452.1|6450.3|476
1654674900000|2022-06-08 07:55:00|6452.8|6451|6453|6451.2|6455.2|6453.4|6451.9|6450.1|439
1654675200000|2022-06-08 08:00:00|6453.6|6450.6|6449.8|6448|6453.7|6451.9|6449|6447.2|444
1654675500000|2022-06-08 08:05:00|6450.3|6448.5|6451.1|6449.3|6451.8|6450|6449.2|6447.4|364
1654675800000|2022-06-08 08:10:00|6451.4|6449.6|6450.5|6448.7|6453.7|6451.9|6449.8|6448|411
1654676100000|2022-06-08 08:15:00|6450.6|6448.8|6447.8|6446|6450.9|6449.1|6444.8|6442.5|473
1654676400000|2022-06-08 08:20:00|6447.9|6446.1|6449|6447.2|6449.6|6447.6|6446.6|6444.4|394
1654676700000|2022-06-08 08:25:00|6448.8|6447|6445.5|6443.7|6450|6447.7|6444.9|6442.6|334
1654677000000|2022-06-08 08:30:00|6445.6|6443.8|6442.3|6440.5|6445.6|6443.8|6440.4|6438.4|400
1654677300000|2022-06-08 08:35:00|6442.4|6440.6|6440.9|6439.1|6444|6441.8|6440.9|6438.9|446
1654677600000|2022-06-08 08:40:00|6441|6439.2|6440.4|6438.6|6441.4|6439.5|6438.2|6436.4|384
1654677900000|2022-06-08 08:45:00|6440.9|6439.1|6443.2|6441.4|6444.4|6442.2|6440.5|6438.6|478
1654678200000|2022-06-08 08:50:00|6443.8|6440.8|6443.4|6440.4|6445.2|6442.7|6440.8|6438.3|454
1654678500000|2022-06-08 08:55:00|6443.5|6440.5|6441.4|6438.4|6443.5|6441.2|6440.5|6438|448
1654678800000|2022-06-08 09:00:00|6441.5|6438.5|6438.6|6436.8|6443.9|6441.5|6438.5|6436.1|473
1654679100000|2022-06-08 09:05:00|6438.7|6436.9|6436.8|6435|6439.4|6437.3|6436.1|6434|463
1654679400000|2022-06-08 09:10:00|6436.7|6434.9|6439.4|6437.6|6440.6|6438.6|6436.4|6434.6|376
1654679700000|2022-06-08 09:15:00|6439.5|6437.7|6443|6441.2|6444.8|6442.9|6439.5|6437.1|415
1654680000000|2022-06-08 09:20:00|6442.9|6441.1|6444.1|6441.1|6444.2|6442.4|6442|6439.5|377
1654680300000|2022-06-08 09:25:00|6444|6441|6443.5|6441.7|6446.6|6444.2|6443.1|6441|408
1654680600000|2022-06-08 09:30:00|6443.6|6441.8|6445.5|6443.7|6446.6|6444.5|6443.4|6441.6|366
1654680900000|2022-06-08 09:35:00|6445.4|6443.6|6447.8|6446|6448.2|6446|6443.2|6441.1|363
1654681200000|2022-06-08 09:40:00|6447.7|6445.9|6450.6|6447.6|6451.7|6449.4|6446.7|6444.9|357
1654681500000|2022-06-08 09:45:00|6450.7|6447.7|6449.2|6447.4|6451.4|6448.9|6447.7|6445.9|348
1654681800000|2022-06-08 09:50:00|6449.1|6447.3|6447.5|6445.7|6449.9|6447.7|6447|6444.7|385
1654682100000|2022-06-08 09:55:00|6447.6|6445.8|6446.8|6443.8|6449.4|6447.6|6446.2|6443.8|359
1654682400000|2022-06-08 10:00:00|6446.7|6443.7|6449.1|6447.3|6449.1|6447.3|6444.6|6442.8|352
1654682700000|2022-06-08 10:05:00|6449.4|6447.6|6448.9|6447.1|6449.5|6447.7|6446.2|6444.4|421
1654683000000|2022-06-08 10:10:00|6448.8|6447|6449.9|6448.1|6451.9|6449.8|6448.7|6446.9|358
1654683300000|2022-06-08 10:15:00|6450|6448.2|6448.8|6447|6451.5|6449.7|6448.5|6446.7|325
1654683600000|2022-06-08 10:20:00|6448.7|6446.9|6447.5|6445.7|6450.5|6448.3|6447.4|6445|381
1654683900000|2022-06-08 10:25:00|6447.4|6445.6|6447.6|6445.8|6449.6|6447.8|6446.8|6445|287
1654684200000|2022-06-08 10:30:00|6447.5|6445.7|6447.5|6445.7|6448.3|6446.5|6445.7|6443.9|308
1654684500000|2022-06-08 10:35:00|6447.6|6445.8|6450.2|6448.4|6451|6449.2|6446.6|6444.8|229
1654684800000|2022-06-08 10:40:00|6450.3|6448.5|6448.9|6447.1|6452.9|6451.1|6448.5|6446.7|291
1654685100000|2022-06-08 10:45:00|6449|6447.2|6451.1|6449.3|6452|6450.2|6449|6446.8|368
1654685400000|2022-06-08 10:50:00|6451|6449.2|6451.9|6450.1|6452.7|6450.9|6450.2|6448.4|360
1654685700000|2022-06-08 10:55:00|6451.8|6450|6451.3|6448.3|6452.8|6451|6450.2|6448.3|314
1654686000000|2022-06-08 11:00:00|6451.4|6448.4|6451.7|6449.9|6452.2|6450.4|6448.4|6446.3|349
1654686300000|2022-06-08 11:05:00|6451.8|6450|6455.6|6453.8|6456.1|6454|6451.5|6449.7|417
1654686600000|2022-06-08 11:10:00|6455.5|6453.7|6455.5|6453.7|6457.1|6455.3|6453.3|6451|314
1654686900000|2022-06-08 11:15:00|6455.6|6453.8|6459.2|6457.4|6459.8|6458|6455.1|6453.3|330
1654687200000|2022-06-08 11:20:00|6458.9|6457.1|6455.8|6454|6459.8|6458|6454.9|6452.9|352
1654687500000|2022-06-08 11:25:00|6455.9|6454.1|6458.9|6457.1|6459.1|6457.2|6455.5|6453.2|375
1654687800000|2022-06-08 11:30:00|6459|6457.2|6460.3|6458.5|6462.1|6459.8|6457.3|6454.9|381
1654688100000|2022-06-08 11:35:00|6460.4|6458.6|6457.8|6454.8|6462.5|6460.2|6456.8|6454.7|445
1654688400000|2022-06-08 11:40:00|6456.8|6455|6455.7|6453.9|6457.9|6455.5|6454.6|6452.2|419
1654688700000|2022-06-08 11:45:00|6455.9|6454.1|6455|6452|6457|6454.7|6454|6451.5|351
1654689000000|2022-06-08 11:50:00|6454.6|6451.6|6456.4|6454.6|6457.2|6455.4|6453.9|6451.5|327
1654689300000|2022-06-08 11:55:00|6456.3|6454.5|6457.1|6455.3|6457.9|6455.7|6455.3|6453.5|359
1654689600000|2022-06-08 12:00:00|6457|6455.2|6457.5|6455.7|6458.9|6456.7|6455.7|6453.6|397
1654689900000|2022-06-08 12:05:00|6457.6|6455.8|6453.6|6451.8|6458.2|6456|6453.4|6451.1|389
1654690200000|2022-06-08 12:10:00|6453.5|6451.7|6452.6|6450.8|6453.8|6451.7|6451.8|6449.4|362
1654690500000|2022-06-08 12:15:00|6452.5|6450.7|6452.6|6450.8|6453.3|6451|6449.4|6447.1|405
1654690800000|2022-06-08 12:20:00|6452.3|6450.5|6445.7|6443.9|6454|6452.1|6444.7|6442.2|433
1654691100000|2022-06-08 12:25:00|6446.3|6443.3|6441.1|6439.3|6446.6|6444.2|6441.1|6438.8|517
1654691400000|2022-06-08 12:30:00|6440.9|6439.1|6442|6440.2|6443.3|6441.2|6439.3|6436.9|497
1654691700000|2022-06-08 12:35:00|6441.9|6440.1|6448|6446.2|6448.6|6446.2|6441.3|6439.2|504
1654692000000|2022-06-08 12:40:00|6447.9|6446.1|6450.9|6449.1|6451.6|6449.2|6446.3|6444.5|478
1654692300000|2022-06-08 12:45:00|6451|6449.2|6452.1|6450.3|6455.1|6453.1|6450.5|6448.4|486
1654692600000|2022-06-08 12:50:00|6452.2|6450.4|6449.9|6448.1|6453.8|6451.5|6448.3|6446.5|482
1654692900000|2022-06-08 12:55:00|6450|6448.2|6453.4|6451.6|6456.8|6454.5|6449.5|6447.7|396
1654693200000|2022-06-08 13:00:00|6453.5|6451.7|6455.6|6453.8|6458.3|6456.2|6451.9|6450.1|503
1654693500000|2022-06-08 13:05:00|6455.5|6453.7|6460|6458.2|6461|6458.8|6455.3|6453.5|461
1654693800000|2022-06-08 13:10:00|6459.9|6458.1|6464|6462.2|6464.4|6462.2|6459|6457.2|401
1654694100000|2022-06-08 13:15:00|6464.1|6462.3|6460.8|6459|6464.5|6462.7|6460.3|6458.4|446
1654694400000|2022-06-08 13:20:00|6461.3|6458.3|6463.2|6461.4|6464.5|6462.1|6460.3|6458.1|406
1654694700000|2022-06-08 13:25:00|6463.1|6461.3|6465.4|6463.6|6465.9|6463.6|6462.8|6460.8|391
1654695000000|2022-06-08 13:30:00|6465.6|6463.8|6462.6|6460.8|6466.3|6463.9|6458.7|6456.3|660
1654695300000|2022-06-08 13:35:00|6462.8|6461|6470.6|6467.6|6470.9|6468.4|6462.2|6460.4|572
1654695600000|2022-06-08 13:40:00|6470|6468.2|6468.5|6466.7|6470.1|6468.3|6465.6|6463.6|674
1654695900000|2022-06-08 13:45:00|6468.6|6466.8|6468.3|6466.5|6469.9|6468|6465.4|6463.3|530
1654696200000|2022-06-08 13:50:00|6468.2|6466.4|6470.9|6469.1|6473.8|6471.8|6467.5|6465.3|542
1654696500000|2022-06-08 13:55:00|6471|6469.2|6468.9|6465.9|6474.4|6472.1|6468.4|6465.9|587
1654696800000|2022-06-08 14:00:00|6469.4|6466.4|6469.3|6467.5|6469.9|6467.5|6464.4|6462.5|686
1654697100000|2022-06-08 14:05:00|6469.5|6467.7|6468.7|6466.9|6473.2|6470.8|6468|6465.4|545
1654697400000|2022-06-08 14:10:00|6468.8|6467|6465.4|6462.4|6470.4|6468.2|6464.7|6462.2|506
1654697700000|2022-06-08 14:15:00|6465.7|6462.7|6471.3|6469.5|6472|6469.6|6465|6462.4|680
1654698000000|2022-06-08 14:20:00|6471.9|6468.9|6471.3|6469.5|6474.5|6472.2|6469.8|6467.6|564
1654698300000|2022-06-08 14:25:00|6471.2|6469.4|6473.1|6470.1|6473.6|6471.6|6468.4|6466.6|496
1654698600000|2022-06-08 14:30:00|6472.9|6469.9|6469.5|6467.7|6474.2|6472.4|6469|6466.4|556
1654698900000|2022-06-08 14:35:00|6469.7|6467.9|6469.5|6467.7|6471|6469.1|6465.9|6464.1|398
1654699200000|2022-06-08 14:40:00|6469.4|6467.6|6464.7|6462.9|6470|6468.2|6463.2|6460.8|502
1654699500000|2022-06-08 14:45:00|6464.6|6462.8|6461.5|6459.7|6468.7|6466.3|6460.8|6458.5|577
1654699800000|2022-06-08 14:50:00|6462.2|6459.2|6465.2|6462.2|6466.9|6464.3|6461.5|6459.1|592
1654700100000|2022-06-08 14:55:00|6464.3|6462.5|6465.8|6464|6468|6465.3|6464.2|6461.8|562
1654700400000|2022-06-08 15:00:00|6466.1|6464.3|6463.9|6462.1|6466.9|6465.1|6462.6|6460.8|476
1654700700000|2022-06-08 15:05:00|6463.8|6462|6468.2|6466.4|6468.7|6466.4|6463.8|6462|395
1654701000000|2022-06-08 15:10:00|6468.3|6466.5|6471.8|6470|6472|6470.2|6467.8|6466|413
1654701300000|2022-06-08 15:15:00|6472.1|6470.3|6472.3|6470.5|6473.2|6471.4|6470.8|6469|384
1654701600000|2022-06-08 15:20:00|6472.4|6470.6|6470.2|6468.4|6473.7|6471.9|6469.4|6467.6|353
1654701900000|2022-06-08 15:25:00|6470|6468.2|6469.1|6467.3|6471.2|6469.4|6468.5|6466.7|318
1654702200000|2022-06-08 15:30:00|6469|6467.2|6471.8|6470|6471.9|6470.1|6467.9|6466.1|378
1654702500000|2022-06-08 15:35:00|6471.7|6469.9|6474.4|6472.6|6475.4|6473.6|6471.7|6469.9|310
1654702800000|2022-06-08 15:40:00|6474.3|6472.5|6470.3|6468.5|6476|6474.2|6470|6468.2|334
1654703100000|2022-06-08 15:45:00|6470.6|6468.8|6471.3|6469.5|6472.7|6470.9|6470.2|6468.4|355
1654703400000|2022-06-08 15:50:00|6471.4|6469.6|6472.6|6470.8|6473.7|6471.9|6471.3|6469.5|380
1654703700000|2022-06-08 15:55:00|6472.7|6470.9|6471.3|6469.5|6473.8|6472|6470.4|6468.2|333
1654704000000|2022-06-08 16:00:00|6471.2|6469.4|6472.5|6470.7|6474.3|6472.1|6470.2|6468|315
1654704300000|2022-06-08 16:05:00|6472.4|6470.6|6468.6|6466.8|6472.5|6470.7|6466.7|6464.4|336
1654704600000|2022-06-08 16:10:00|6469.1|6467.3|6468.9|6467.1|6469.9|6468.1|6468.2|6466.1|278
1654704900000|2022-06-08 16:15:00|6469|6467.2|6470.1|6468.3|6470.8|6468.7|6467.3|6465.4|350
1654705200000|2022-06-08 16:20:00|6470.2|6468.4|6468.1|6466.3|6470.3|6468.5|6466.7|6464.3|349
1654705500000|2022-06-08 16:25:00|6468.8|6465.8|6468.3|6466.5|6468.8|6466.5|6465.9|6463.5|374
1654705800000|2022-06-08 16:30:00|6468.2|6466.4|6465.4|6463.6|6469.5|6467|6463.7|6461.2|385
1654706100000|2022-06-08 16:35:00|6465.3|6463.5|6462.1|6460.3|6465.7|6463.9|6462.1|6460.3|304
1654706400000|2022-06-08 16:40:00|6462|6460.2|6457.6|6455.8|6462.7|6460.9|6457.6|6455.8|408
1654706700000|2022-06-08 16:45:00|6457.7|6455.9|6459.3|6457.5|6459.9|6458.1|6455.9|6454.1|387
1654707000000|2022-06-08 16:50:00|6459.2|6457.4|6459|6457.2|6461.3|6459.5|6457.2|6455.2|418
1654707300000|2022-06-08 16:55:00|6458.9|6457.1|6459.8|6458|6461.2|6459|6457.6|6455.4|373
1654707600000|2022-06-08 17:00:00|6459.7|6457.9|6457.1|6455.3|6460.2|6458.1|6455.4|6453.3|400
1654707900000|2022-06-08 17:05:00|6457|6455.2|6457.5|6455.7|6459.5|6457.5|6456.6|6454.5|331
1654708200000|2022-06-08 17:10:00|6457.6|6455.8|6451.6|6449.8|6458.1|6456.3|6451.6|6449.8|392
1654708500000|2022-06-08 17:15:00|6452|6450.2|6453.4|6451.6|6453.5|6451.7|6451.1|6449.3|432
1654708800000|2022-06-08 17:20:00|6453.2|6451.4|6454.2|6452.4|6454.7|6452.9|6452.3|6450.5|417
1654709100000|2022-06-08 17:25:00|6454.3|6452.5|6454.1|6452.3|6455|6453.2|6451.9|6450.1|398
1654709400000|2022-06-08 17:30:00|6454.2|6452.4|6449.3|6447.5|6454.2|6452.4|6448.7|6446.9|364
1654709700000|2022-06-08 17:35:00|6449.4|6447.6|6445.7|6443.9|6449.4|6447.6|6445.7|6443.9|394
1654710000000|2022-06-08 17:40:00|6445.8|6444|6447.5|6445.7|6448.7|6446.8|6444.9|6443.1|350
1654710300000|2022-06-08 17:45:00|6447.6|6445.8|6451.1|6449.3|6451.6|6449.8|6447.5|6445.7|295
1654710600000|2022-06-08 17:50:00|6451.3|6449.5|6450.9|6449.1|6451.5|6449.7|6449.7|6447.9|272
1654710900000|2022-06-08 17:55:00|6451|6449.2|6450.8|6449|6452.6|6450.8|6450|6448.2|238
1654711200000|2022-06-08 18:00:00|6450.7|6448.9|6450.1|6448.3|6452.2|6450.4|6448.9|6447.1|379
1654711500000|2022-06-08 18:05:00|6450|6448.2|6450.2|6448.4|6451.3|6449.5|6449.4|6447.6|294
1654711800000|2022-06-08 18:10:00|6450.3|6448.5|6452.3|6450.5|6453.8|6452|6449.6|6447.8|277
1654712100000|2022-06-08 18:15:00|6452.4|6450.6|6451.5|6449.7|6453.2|6451.4|6450.4|6448.6|360
1654712400000|2022-06-08 18:20:00|6451.3|6449.5|6450.9|6449.1|6452.9|6450.5|6450.3|6448.4|382
1654712700000|2022-06-08 18:25:00|6451|6449.2|6448.3|6446.5|6451.9|6449.8|6445.9|6444.1|332
1654713000000|2022-06-08 18:30:00|6448.4|6446.6|6448.4|6446.6|6450.5|6448.7|6447.9|6446.1|312
1654713300000|2022-06-08 18:35:00|6448.5|6446.7|6447.5|6445.7|6449.4|6447.6|6446.5|6444.7|299
1654713600000|2022-06-08 18:40:00|6447.3|6445.5|6449.8|6448|6449.8|6448|6447.1|6445.3|304
1654713900000|2022-06-08 18:45:00|6449.5|6447.7|6450.6|6448.8|6451.5|6449.7|6449.3|6447.5|346
1654714200000|2022-06-08 18:50:00|6450.7|6448.9|6448.6|6446.8|6450.7|6448.9|6448.4|6446.3|370
1654714500000|2022-06-08 18:55:00|6448.4|6446.6|6449.6|6447.8|6451.1|6449|6447|6445.2|326
1654714800000|2022-06-08 19:00:00|6449.5|6447.7|6446.8|6445|6450.3|6447.9|6445.6|6443.8|297
1654715100000|2022-06-08 19:05:00|6446.5|6444.7|6445|6443.2|6446.6|6444.8|6444.4|6442.6|245
1654715400000|2022-06-08 19:10:00|6444.9|6443.1|6448.9|6447.1|6449.7|6447.9|6444.7|6442.9|282
1654715700000|2022-06-08 19:15:00|6448.8|6447|6448.4|6446.6|6449.5|6447.7|6447.2|6445|296
1654716000000|2022-06-08 19:20:00|6448.5|6446.7|6449.5|6447.7|6451|6449.2|6448.2|6445.9|301
1654716300000|2022-06-08 19:25:00|6449.7|6447.9|6450.8|6449|6451.1|6449.1|6449.7|6447.9|215
1654716600000|2022-06-08 19:30:00|6450.9|6449.1|6452|6450.2|6452.5|6450.7|6449.9|6448|280
1654716900000|2022-06-08 19:35:00|6452.1|6450.3|6451.8|6450|6452.7|6450.9|6451.2|6449|221
1654717200000|2022-06-08 19:40:00|6451.4|6449.6|6448.9|6447.1|6452|6449.9|6448.7|6446|302
1654717500000|2022-06-08 19:45:00|6449.2|6447.4|6449|6446|6450.2|6447.7|6447.6|6445.4|435
1654717800000|2022-06-08 19:50:00|6449.1|6447.3|6449.3|6447.5|6450.1|6447.8|6447.9|6445.9|409
1654718100000|2022-06-08 19:55:00|6449.4|6447.6|6450.6|6448.8|6451.6|6449.2|6448.2|6446|465
1654718400000|2022-06-08 20:00:00|6450.7|6448.9|6450|6448.2|6451.5|6449.2|6449.9|6447.9|282
1654718700000|2022-06-08 20:05:00|6450.1|6448.3|6451.3|6449.5|6452.1|6449.7|6449.8|6448|204
1654719000000|2022-06-08 20:10:00|6450.9|6449.1|6450.5|6448.7|6451.6|6449.3|6450.3|6448.4|212
1654719300000|2022-06-08 20:15:00|6450.4|6448.6|6451.4|6449.6|6452|6449.7|6450.3|6447.9|165
1654719600000|2022-06-08 20:20:00|6451.2|6449.4|6450.1|6448.3|6451.9|6449.6|6450.1|6447.8|195
1654719900000|2022-06-08 20:25:00|6450.2|6448.4|6450.5|6448.7|6450.8|6448.9|6450|6447.6|204
1654720200000|2022-06-08 20:30:00|6450.4|6448.6|6448.9|6447.1|6450.4|6448.6|6448.8|6447|212
1654720500000|2022-06-08 20:35:00|6448.8|6447|6447.5|6445.7|6449.2|6447.1|6447.3|6445|198
1654720800000|2022-06-08 20:40:00|6447.4|6445.6|6447.5|6445.7|6448.6|6446.3|6446.9|6444.5|153
1654721100000|2022-06-08 20:45:00|6448|6445|6448.7|6445.7|6450.2|6447.7|6446.7|6444.1|232
1654721400000|2022-06-08 20:50:00|6448.4|6446.6|6450.1|6447.1|6451|6448.6|6448.4|6445.9|187
1654721700000|2022-06-08 20:55:00|6450.4|6447.4|6444.9|6440.9|6457.5|6453.5|6444.9|6440.9|279
1654722000000|2022-06-08 21:00:00|6449.7|6445.7|6444.6|6440.6|6450|6446|6442|6438|95
1654722300000|2022-06-08 21:05:00|6446.5|6442.5|6445.2|6441.2|6449.1|6445.1|6443.3|6439.3|209
1654722600000|2022-06-08 21:10:00|6444.9|6440.9|6446.7|6442.7|6448.6|6444.6|6443.2|6439.2|262
1654722900000|2022-06-08 21:15:00|6447|6443|6448.6|6444.6|6449.1|6445.1|6444.6|6440.6|240
1654723200000|2022-06-08 21:20:00|6446|6442|6447.7|6443.7|6448.9|6444.9|6445.6|6441.6|132
1654723500000|2022-06-08 21:25:00|6446.3|6442.3|6446.8|6442.8|6449|6445|6444.6|6440.6|179
1654723800000|2022-06-08 21:30:00|6447.8|6443.8|6446.9|6442.9|6448.7|6444.7|6445.8|6441.8|181
1654724100000|2022-06-08 21:35:00|6446|6442|6446.8|6442.8|6448.8|6444.8|6445.7|6441.7|144
1654724400000|2022-06-08 21:40:00|6446.7|6442.7|6446.7|6442.7|6449.9|6445.9|6445.2|6441.2|187
1654724700000|2022-06-08 21:45:00|6448|6444|6448.2|6444.2|6450.3|6446.3|6447.2|6443.2|120
1654725000000|2022-06-08 21:50:00|6448.4|6444.4|6448.1|6444.1|6448.4|6444.4|6446.5|6442.5|82
1654725300000|2022-06-08 21:55:00|6448.2|6444.2|6448.3|6444.3|6448.4|6444.4|6447|6443|140
1654725600000|2022-06-08 22:00:00|6447|6443|6448.8|6445.8|6449.5|6446.5|6447|6443|213
1654725900000|2022-06-08 22:05:00|6448.9|6445.9|6446.3|6443.3|6449.4|6446.1|6446.2|6443.2|176
1654726200000|2022-06-08 22:10:00|6446.4|6443.4|6447.2|6444.2|6447.5|6444.5|6445.9|6442.9|145
1654726500000|2022-06-08 22:15:00|6447.3|6444.3|6448.4|6445.4|6449.5|6446.3|6447.2|6444.2|156
1654726800000|2022-06-08 22:20:00|6448.3|6445.3|6449.3|6446.3|6449.5|6446.5|6447.6|6444.5|138
1654727100000|2022-06-08 22:25:00|6449.2|6446.2|6449.4|6446.4|6450.2|6447.2|6449.1|6446.1|120
1654727400000|2022-06-08 22:30:00|6449.3|6446.3|6449.3|6446.3|6449.5|6446.5|6447.6|6445|141
1654727700000|2022-06-08 22:35:00|6449.4|6446.4|6449|6446|6449.8|6446.8|6448.6|6445.6|123
1654728000000|2022-06-08 22:40:00|6448.9|6445.9|6449|6446|6449.2|6446.2|6448.2|6445.2|73
1654728300000|2022-06-08 22:45:00|6449.1|6446.1|6448.5|6445.5|6449.1|6446.1|6447.5|6445|82
1654728600000|2022-06-08 22:50:00|6448.4|6445.4|6447.3|6444.3|6448.7|6445.7|6446.6|6443.6|106
1654728900000|2022-06-08 22:55:00|6447.4|6444.4|6448|6445|6448.5|6445.5|6446.7|6444.1|201
1654729200000|2022-06-08 23:00:00|6447.8|6444.8|6446.4|6444.6|6448.1|6445.1|6446.3|6443.9|139
1654729500000|2022-06-08 23:05:00|6447|6444|6449.3|6446.3|6449.3|6446.8|6446.4|6443.9|149
1654729800000|2022-06-08 23:10:00|6449.2|6446.2|6448.9|6445.9|6449.4|6446.5|6448.1|6445.5|259
1654730100000|2022-06-08 23:15:00|6448.8|6445.8|6449.8|6446.8|6450|6447|6448.1|6445.5|178
1654730400000|2022-06-08 23:20:00|6449.9|6446.9|6450.8|6447.8|6451.3|6448.6|6449.7|6446.7|140
1654730700000|2022-06-08 23:25:00|6450.7|6447.7|6452.2|6449.2|6452.5|6449.5|6450.7|6447.7|169
1654731000000|2022-06-08 23:30:00|6451.5|6448.5|6451.9|6448.9|6453.1|6450.3|6451.3|6448.3|193
1654731300000|2022-06-08 23:35:00|6452|6449|6450.8|6447.8|6452.3|6449.7|6450.1|6447.7|185
1654731600000|2022-06-08 23:40:00|6450.9|6447.9|6447|6445.2|6451.2|6448.6|6447|6444.6|194
1654731900000|2022-06-08 23:45:00|6447.1|6445.3|6446|6444.2|6448|6445.5|6445.8|6443.4|160
1654732200000|2022-06-08 23:50:00|6446.1|6444.3|6443.9|6442.1|6446.3|6444.3|6443.9|6442.1|272
1654732500000|2022-06-08 23:55:00|6444.1|6442.3|6443.6|6441.8|6445.8|6443.4|6443.2|6441.2|359
1654732800000|2022-06-09 00:00:00|6443.5|6441.7|6443.1|6441.3|6445.9|6443.5|6441.3|6438.9|434
1654733100000|2022-06-09 00:05:00|6442.9|6441.1|6446.6|6444.8|6447.4|6445.5|6441.9|6439.8|351
1654733400000|2022-06-09 00:10:00|6446.7|6444.9|6447|6445.2|6448.9|6446.6|6446.1|6444.3|344
1654733700000|2022-06-09 00:15:00|6446.9|6445.1|6446.6|6444.8|6447.2|6445.4|6443.8|6442|325
1654734000000|2022-06-09 00:20:00|6446.7|6444.9|6448.3|6446.5|6449.9|6447.5|6446|6444.2|325
1654734300000|2022-06-09 00:25:00|6448.2|6446.4|6447|6445.2|6449.2|6447.4|6446.3|6444.5|321
1654734600000|2022-06-09 00:30:00|6446.9|6445.1|6444.9|6443.1|6447.3|6445.4|6444.7|6442.6|385
1654734900000|2022-06-09 00:35:00|6445|6443.2|6442|6440.2|6445.2|6443.4|6441.7|6439.8|301
1654735200000|2022-06-09 00:40:00|6441.9|6440.1|6435.8|6434|6442.3|6440.5|6435.4|6433.4|387
1654735500000|2022-06-09 00:45:00|6435.9|6434.1|6440.2|6438.4|6440.5|6438.7|6435.9|6434.1|359
1654735800000|2022-06-09 00:50:00|6440.3|6438.5|6440.9|6437.9|6441.4|6438.9|6439|6436.8|370
1654736100000|2022-06-09 00:55:00|6440.8|6437.8|6441.7|6439.9|6442.5|6440.3|6438.5|6436|355
1654736400000|2022-06-09 01:00:00|6441.8|6440|6438.9|6437.1|6442.5|6440.5|6437.3|6434.8|471
1654736700000|2022-06-09 01:05:00|6439.1|6437.3|6440.2|6438.4|6441.4|6439.6|6438.6|6436.5|336
1654737000000|2022-06-09 01:10:00|6440.1|6438.3|6439.2|6437.4|6441.8|6439.8|6438.1|6435.8|378
1654737300000|2022-06-09 01:15:00|6439.1|6437.3|6439.2|6437.4|6441.4|6439.4|6438.4|6436.2|403
1654737600000|2022-06-09 01:20:00|6439.1|6437.3|6441|6439.2|6441|6439.2|6438.6|6436.6|328
1654737900000|2022-06-09 01:25:00|6440.9|6439.1|6438.3|6436.5|6441.4|6439.6|6438|6436.2|355
1654738200000|2022-06-09 01:30:00|6438.4|6436.6|6443.1|6441.3|6443.3|6441.5|6438.4|6436.6|454
1654738500000|2022-06-09 01:35:00|6443.2|6441.4|6434.9|6431.9|6443.3|6441.5|6434.3|6431.9|406
1654738800000|2022-06-09 01:40:00|6435|6432|6438|6436.2|6440.3|6437.9|6434.9|6431.9|476
1654739100000|2022-06-09 01:45:00|6438.1|6436.3|6437.4|6435.6|6438.6|6436.8|6435.9|6433.9|471
1654739400000|2022-06-09 01:50:00|6437.3|6435.5|6439.9|6438.1|6440.8|6439|6436.6|6434.8|381
1654739700000|2022-06-09 01:55:00|6440|6438.2|6435.6|6433.8|6441|6439.2|6435.5|6433.7|447
1654740000000|2022-06-09 02:00:00|6436|6433|6440.3|6438.5|6440.4|6438.6|6435|6432.6|532
1654740300000|2022-06-09 02:05:00|6440.4|6438.6|6438.8|6437|6441.1|6439.3|6437.6|6435.8|369
1654740600000|2022-06-09 02:10:00|6438.7|6436.9|6438.5|6436.7|6440|6438.2|6437.6|6435.8|400
1654740900000|2022-06-09 02:15:00|6438.6|6436.8|6436.1|6434.3|6439|6437.2|6435.1|6433.3|387
1654741200000|2022-06-09 02:20:00|6436.2|6434.4|6434.4|6432.6|6436.4|6434.5|6434.1|6431.8|351
1654741500000|2022-06-09 02:25:00|6434.3|6432.5|6434.7|6432.9|6435.7|6433.4|6433.5|6431.1|467
1654741800000|2022-06-09 02:30:00|6434.8|6433|6438.3|6436.5|6438.3|6436.5|6434.5|6432.2|335
1654742100000|2022-06-09 02:35:00|6438.2|6436.4|6439.9|6438.1|6440.9|6439.1|6438.2|6436.4|328
1654742400000|2022-06-09 02:40:00|6440|6438.2|6438.3|6436.5|6441.3|6439.5|6437.6|6435.8|414
1654742700000|2022-06-09 02:45:00|6438.4|6436.6|6442.3|6440.5|6443.3|6441.5|6438|6436.2|368
1654743000000|2022-06-09 02:50:00|6442.2|6440.4|6445.3|6442.3|6445.3|6443|6441.2|6439.3|312
1654743300000|2022-06-09 02:55:00|6444.8|6443|6445.5|6442.5|6446.1|6443.9|6443|6440.9|334
1654743600000|2022-06-09 03:00:00|6445.7|6442.7|6450|6448.2|6452.2|6449.7|6444.7|6442.4|451
1654743900000|2022-06-09 03:05:00|6449.9|6448.1|6444.7|6442.9|6449.9|6448.1|6444.7|6442.3|329
1654744200000|2022-06-09 03:10:00|6445.3|6442.3|6444.9|6441.9|6446.2|6443.8|6444.3|6441.7|325
1654744500000|2022-06-09 03:15:00|6444.8|6441.8|6445.5|6443.7|6446|6443.8|6443|6440.6|356
1654744800000|2022-06-09 03:20:00|6445.4|6443.6|6445.2|6443.4|6446.2|6444.4|6444.2|6442.1|231
1654745100000|2022-06-09 03:25:00|6445|6443.2|6445.3|6443.5|6446.4|6444.4|6444.7|6442.3|291
1654745400000|2022-06-09 03:30:00|6445.2|6443.4|6446.3|6443.3|6446.4|6444.2|6444.4|6442.1|320
1654745700000|2022-06-09 03:35:00|6445.3|6443.5|6448|6446.2|6449.8|6447.7|6444.9|6443.1|284
1654746000000|2022-06-09 03:40:00|6448.1|6446.3|6449.4|6447.6|6450.2|6448|6447.4|6445.6|323
1654746300000|2022-06-09 03:45:00|6449.3|6447.5|6455.6|6453.8|6456.2|6454|6449.3|6447.2|393
1654746600000|2022-06-09 03:50:00|6455.8|6454|6452.9|6451.1|6456.7|6454.9|6452.7|6450.9|424
1654746900000|2022-06-09 03:55:00|6452.8|6451|6452.3|6449.3|6454.4|6452.1|6451.6|6449.1|390
1654747200000|2022-06-09 04:00:00|6452.2|6449.2|6452.1|6449.1|6452.9|6450.6|6450.9|6448.3|313
1654747500000|2022-06-09 04:05:00|6452.2|6449.2|6449|6447.2|6453.1|6451|6449|6447.2|289
1654747800000|2022-06-09 04:10:00|6449.5|6447.7|6450.9|6447.9|6452.4|6450.3|6448.8|6447|298
1654748100000|2022-06-09 04:15:00|6451|6448|6451.7|6449.9|6452.2|6450.4|6450.7|6448|362
1654748400000|2022-06-09 04:20:00|6451.6|6449.8|6455.6|6453.8|6456.1|6454.3|6451.6|6449.8|329
1654748700000|2022-06-09 04:25:00|6455.7|6453.9|6451.2|6448.2|6456.6|6454.8|6450.7|6448.2|321
1654749000000|2022-06-09 04:30:00|6451|6449.2|6454.5|6451.5|6455.1|6452.1|6451|6448.5|305
1654749300000|2022-06-09 04:35:00|6454.4|6451.4|6453.4|6451.6|6455.4|6453.1|6453.3|6451.3|291
1654749600000|2022-06-09 04:40:00|6453.5|6451.7|6451.7|6449.9|6454.5|6452.3|6451.7|6449.9|281
1654749900000|2022-06-09 04:45:00|6451.8|6450|6452.3|6450.5|6453.2|6451.2|6451.7|6449.8|333
1654750200000|2022-06-09 04:50:00|6452.4|6450.6|6453.8|6452|6454.8|6452.9|6452.2|6450.4|256
1654750500000|2022-06-09 04:55:00|6453.7|6451.9|6451.9|6450.1|6454|6452.2|6451.6|6449.5|256
1654750800000|2022-06-09 05:00:00|6451.8|6450|6452.2|6450.4|6454.3|6452.5|6450.7|6448.7|334
1654751100000|2022-06-09 05:05:00|6452.3|6450.5|6453.1|6451.3|6455.3|6453.5|6452.2|6450.1|367
1654751400000|2022-06-09 05:10:00|6453.2|6451.4|6449.1|6447.3|6454.5|6452.1|6449.1|6447.3|323
1654751700000|2022-06-09 05:15:00|6449.7|6446.7|6449.4|6447.6|6450.2|6448.4|6447.4|6445.6|300
1654752000000|2022-06-09 05:20:00|6449.3|6447.5|6447.6|6445.8|6450.6|6448.8|6447|6445.2|280
1654752300000|2022-06-09 05:25:00|6447.5|6445.7|6448.4|6446.6|6449.4|6447.6|6447.5|6445.7|336
1654752600000|2022-06-09 05:30:00|6448.5|6446.7|6448.3|6446.5|6449.4|6447.6|6446.6|6444.8|330
1654752900000|2022-06-09 05:35:00|6448|6446.2|6448.4|6445.4|6452.5|6450.1|6447.5|6445.3|472
1654753200000|2022-06-09 05:40:00|6448.3|6445.3|6446.9|6445.1|6449.4|6446.9|6445.8|6443.6|328
1654753500000|2022-06-09 05:45:00|6446.8|6445|6447.8|6446|6448.9|6447.1|6444.9|6442.9|405
1654753800000|2022-06-09 05:50:00|6448|6446.2|6445.4|6442.4|6449.6|6447.1|6444.2|6441.8|432
1654754100000|2022-06-09 05:55:00|6445.5|6442.5|6446.4|6443.4|6448.7|6446.5|6444.5|6441.9|450
1654754400000|2022-06-09 06:00:00|6446.5|6443.5|6445|6443.2|6447.9|6444.9|6442.8|6440.9|507
1654754700000|2022-06-09 06:05:00|6444.9|6443.1|6444.6|6442.8|6446|6444|6441.7|6439.7|417
1654755000000|2022-06-09 06:10:00|6444.5|6442.7|6443.5|6440.5|6445.1|6443.1|6442.1|6439.9|390
1654755300000|2022-06-09 06:15:00|6443.4|6440.4|6444.4|6441.4|6446.2|6443.8|6440.8|6438.8|381
1654755600000|2022-06-09 06:20:00|6444.5|6441.5|6447.7|6445.9|6448.4|6446.3|6443.9|6441.5|370
1654755900000|2022-06-09 06:25:00|6447.6|6445.8|6445.4|6442.4|6448.4|6446.2|6441.8|6438.8|454
1654756200000|2022-06-09 06:30:00|6445.5|6442.5|6443.4|6440.4|6446.8|6444.2|6442|6439.6|337
1654756500000|2022-06-09 06:35:00|6443.3|6440.3|6445.2|6442.2|6445.5|6442.8|6442.7|6440.2|372
1654756800000|2022-06-09 06:40:00|6445.3|6442.3|6440.6|6438.8|6445.8|6442.9|6439.6|6437.2|473
1654757100000|2022-06-09 06:45:00|6440.7|6438.9|6441.9|6440.1|6444|6441.7|6440.1|6437.7|456
1654757400000|2022-06-09 06:50:00|6442.4|6439.4|6444.6|6442.8|6445.1|6443.3|6441.3|6438.8|378
1654757700000|2022-06-09 06:55:00|6444.5|6442.7|6449.2|6447.4|6450.4|6448.1|6444.4|6442.6|452
1654758000000|2022-06-09 07:00:00|6449.3|6447.5|6449.3|6446.3|6451.2|6448.9|6446.3|6443.9|506
1654758300000|2022-06-09 07:05:00|6449.4|6446.4|6450.7|6448.9|6451.3|6449|6447.3|6445|477
1654758600000|2022-06-09 07:10:00|6451.3|6448.3|6446.5|6444.7|6451.3|6449.4|6446.2|6444|464
1654758900000|2022-06-09 07:15:00|6446.6|6444.8|6449.2|6446.2|6449.6|6447.2|6445.1|6442.9|469
1654759200000|2022-06-09 07:20:00|6449.1|6446.1|6452.8|6451|6454|6451.7|6448.4|6445.9|472
1654759500000|2022-06-09 07:25:00|6452.7|6450.9|6447.4|6444.4|6454.1|6451.8|6446.6|6444.3|494
1654759800000|2022-06-09 07:30:00|6447.5|6444.5|6445.6|6443.8|6447.7|6445.3|6442.3|6440.4|522
1654760100000|2022-06-09 07:35:00|6445.7|6443.9|6446.1|6444.3|6447|6444.6|6442.9|6440.6|532
1654760400000|2022-06-09 07:40:00|6445.7|6443.9|6443.4|6440.4|6448.3|6446|6441.5|6439.1|563
1654760700000|2022-06-09 07:45:00|6443.2|6440.2|6443.1|6441.3|6444.1|6441.9|6441.5|6439.1|469
1654761000000|2022-06-09 07:50:00|6443.2|6441.4|6443.1|6440.1|6447.3|6445|6441.8|6439.8|538
1654761300000|2022-06-09 07:55:00|6442.4|6440.6|6440.5|6437.5|6446|6443.6|6439.9|6437.3|492
1654761600000|2022-06-09 08:00:00|6440.1|6438.3|6440.4|6437.4|6441|6438.7|6438.1|6435.2|482
1654761900000|2022-06-09 08:05:00|6440.5|6437.5|6439.9|6436.9|6442|6439.5|6437.9|6435.4|356
1654762200000|2022-06-09 08:10:00|6440|6437|6439.7|6437.9|6440.3|6438|6436.4|6434.3|433
1654762500000|2022-06-09 08:15:00|6439.8|6438|6442.7|6440.9|6443.1|6441.3|6439.3|6436.9|415
1654762800000|2022-06-09 08:20:00|6442.6|6440.8|6440.3|6437.3|6443.4|6441.6|6438.6|6436.2|413
1654763100000|2022-06-09 08:25:00|6440.2|6437.2|6437.9|6436.1|6440.8|6438.5|6437.7|6435.7|446
1654763400000|2022-06-09 08:30:00|6437.8|6436|6442.9|6441.1|6443.5|6441.2|6437.4|6435.3|379
1654763700000|2022-06-09 08:35:00|6443|6441.2|6449.4|6446.4|6449.5|6447|6442.6|6440.8|475
1654764000000|2022-06-09 08:40:00|6449.5|6446.5|6444.8|6443|6449.8|6447.5|6444.2|6442|427
1654764300000|2022-06-09 08:45:00|6444.9|6443.1|6455.2|6452.2|6455.2|6452.9|6444.7|6442.3|515
1654764600000|2022-06-09 08:50:00|6455.5|6452.5|6453.8|6452|6460.6|6458.1|6453.4|6451.3|433
1654764900000|2022-06-09 08:55:00|6453.9|6452.1|6455.4|6452.4|6456.9|6454.4|6453.1|6450.6|359
1654765200000|2022-06-09 09:00:00|6455.5|6452.5|6452.6|6449.6|6455.5|6452.9|6451.9|6449.5|319
1654765500000|2022-06-09 09:05:00|6452.5|6449.5|6452.3|6450.5|6454.6|6452.3|6451.8|6449.5|346
1654765800000|2022-06-09 09:10:00|6452.9|6449.9|6449.4|6446.4|6452.9|6450.5|6448.9|6446.4|202
1654766100000|2022-06-09 09:15:00|6449.1|6447.3|6448.9|6447.1|6451.3|6448.9|6448.1|6445.5|528
1654766400000|2022-06-09 09:20:00|6449.5|6446.5|6449.6|6446.6|6449.6|6447|6445.2|6442.8|467
1654766700000|2022-06-09 09:25:00|6449.1|6447.3|6449.1|6447.3|6450.5|6448.1|6447.5|6445.1|311
1654767000000|2022-06-09 09:30:00|6449|6447.2|6450.3|6448.5|6450.9|6448.7|6447.8|6445.5|331
1654767300000|2022-06-09 09:35:00|6450.8|6447.8|6449.9|6448.1|6451.8|6449.4|6449.4|6446.8|388
1654767600000|2022-06-09 09:40:00|6450|6448.2|6449.3|6447.5|6451|6448.6|6448.9|6446.5|346
1654767900000|2022-06-09 09:45:00|6449.2|6447.4|6452|6450.2|6452.7|6450.3|6449|6446.5|354
1654768200000|2022-06-09 09:50:00|6451.9|6450.1|6449.7|6447.9|6452.8|6451|6449.6|6447.8|328
1654768500000|2022-06-09 09:55:00|6449.6|6447.8|6449.1|6447.3|6450|6447.9|6447.9|6445.7|356
1654768800000|2022-06-09 10:00:00|6449.2|6447.4|6451.2|6449.4|6451.6|6449.8|6448.5|6446.1|338
1654769100000|2022-06-09 10:05:00|6451.3|6449.5|6453.1|6451.3|6454.5|6452.3|6450.9|6448.8|275
1654769400000|2022-06-09 10:10:00|6453|6451.2|6454.5|6452.7|6455.5|6453.4|6452.1|6450.1|350
1654769700000|2022-06-09 10:15:00|6454.4|6452.6|6455.8|6454|6457|6454.7|6454.2|6452|300
1654770000000|2022-06-09 10:20:00|6455.7|6453.9|6459.4|6456.4|6462.2|6459.8|6455.5|6453|412
1654770300000|2022-06-09 10:25:00|6459.3|6456.3|6461.6|6459.8|6461.7|6459.9|6458.4|6455.9|383
1654770600000|2022-06-09 10:30:00|6461.5|6459.7|6458.4|6456.6|6462.9|6460.5|6457.1|6454.7|357
1654770900000|2022-06-09 10:35:00|6458.5|6456.7|6457.4|6455.6|6461.1|6459.2|6456.4|6454.6|417
1654771200000|2022-06-09 10:40:00|6457.8|6456|6457.4|6455.6|6459.4|6457|6455.5|6453.1|427
1654771500000|2022-06-09 10:45:00|6457.3|6455.5|6456.2|6454.4|6458.8|6456.9|6455.9|6453.6|373
1654771800000|2022-06-09 10:50:00|6456.1|6454.3|6455.1|6452.1|6456.6|6454.8|6453.4|6450.7|360
1654772100000|2022-06-09 10:55:00|6454.3|6452.5|6453.8|6452|6455.6|6453.2|6452.7|6450.2|382
1654772400000|2022-06-09 11:00:00|6453.7|6451.9|6454.2|6452.4|6454.6|6452.7|6452.8|6450.4|394
1654772700000|2022-06-09 11:05:00|6454.3|6452.5|6451.4|6449.6|6454.5|6452.7|6450.5|6448.4|348
1654773000000|2022-06-09 11:10:00|6451.6|6449.8|6451.1|6449.3|6453.9|6451.4|6450|6447.8|376
1654773300000|2022-06-09 11:15:00|6451.6|6448.6|6448|6446.2|6451.6|6449|6447.6|6445.5|422
1654773600000|2022-06-09 11:20:00|6447.9|6446.1|6449.5|6447.7|6452.6|6450.4|6447.6|6445.3|485
1654773900000|2022-06-09 11:25:00|6449.4|6447.6|6448.8|6447|6451.4|6449.3|6448.2|6445.8|471
1654774200000|2022-06-09 11:30:00|6449.3|6446.3|6446.7|6444.9|6451|6448.6|6446.6|6444.8|422
1654774500000|2022-06-09 11:35:00|6446.6|6444.8|6448.3|6446.5|6449.9|6448.1|6446.3|6444.5|394
1654774800000|2022-06-09 11:40:00|6448.6|6446.8|6454.1|6451.1|6454.3|6451.5|6447.9|6446|527
1654775100000|2022-06-09 11:45:00|6454.3|6451.3|6442.6|6439.6|6454.3|6451.3|6439.1|6436.3|805
1654775400000|2022-06-09 11:50:00|6442.4|6439.4|6447.2|6444.2|6448.7|6445.8|6442.4|6439.4|733
1654775700000|2022-06-09 11:55:00|6447.1|6444.1|6447.5|6445.7|6449.7|6447.2|6445|6442.7|708
1654776000000|2022-06-09 12:00:00|6448.5|6445.5|6447.9|6444.9|6449.7|6447.6|6443.3|6441.5|648
1654776300000|2022-06-09 12:05:00|6447.3|6445.5|6446.1|6444.3|6448.6|6446.7|6444.9|6442.7|537
1654776600000|2022-06-09 12:10:00|6445.9|6444.1|6444.4|6442.6|6447.7|6445.9|6444|6441.8|587
1654776900000|2022-06-09 12:15:00|6445|6442|6443|6441.2|6445.5|6443.2|6441.1|6438.9|614
1654777200000|2022-06-09 12:20:00|6442.7|6440.9|6441.2|6439.4|6443.5|6441.3|6440|6437.7|596
1654777500000|2022-06-09 12:25:00|6441.1|6439.3|6446|6442|6447.3|6445.5|6441|6439.2|590
1654777800000|2022-06-09 12:30:00|6446.3|6442.3|6442.2|6440.4|6447.7|6445.2|6441.6|6439.1|612
1654778100000|2022-06-09 12:35:00|6442.4|6440.6|6445.8|6444|6446.3|6444.5|6441.3|6439|597
1654778400000|2022-06-09 12:40:00|6446|6444.2|6434.5|6432.7|6446.6|6444.8|6433.8|6431.9|635
1654778700000|2022-06-09 12:45:00|6435|6432|6435.8|6434|6439.2|6437.4|6433.3|6431.5|637
1654779000000|2022-06-09 12:50:00|6435.4|6433.6|6429.2|6427.4|6435.6|6433.8|6428.2|6426.4|666
1654779300000|2022-06-09 12:55:00|6429.3|6427.5|6436.5|6434.7|6436.7|6434.7|6429.1|6427.1|587
1654779600000|2022-06-09 13:00:00|6436.4|6434.6|6435.2|6433.4|6439.6|6437.5|6434.9|6432.6|574
1654779900000|2022-06-09 13:05:00|6435.3|6433.5|6429.8|6428|6437.2|6435.1|6429.2|6427.4|542
1654780200000|2022-06-09 13:10:00|6429.6|6427.8|6426.6|6424.8|6430.7|6428.9|6426.1|6423.9|568
1654780500000|2022-06-09 13:15:00|6426.7|6424.9|6432.7|6429.7|6433.1|6430.8|6426.4|6424.6|501
1654780800000|2022-06-09 13:20:00|6432.1|6430.3|6428.7|6426.9|6435.6|6433.5|6428.7|6426.9|501
1654781100000|2022-06-09 13:25:00|6428.9|6427.1|6429.2|6427.4|6430.1|6428.3|6424.9|6423.1|517
1654781400000|2022-06-09 13:30:00|6429.3|6427.5|6433.4|6431.6|6434.1|6431.7|6423.8|6421.3|706
1654781700000|2022-06-09 13:35:00|6433.3|6431.5|6429.9|6428.1|6434.6|6432.7|6427.1|6425.3|698
1654782000000|2022-06-09 13:40:00|6429.6|6427.8|6421.7|6419.9|6430.8|6429|6419.6|6417.8|723
1654782300000|2022-06-09 13:45:00|6421.8|6420|6422.9|6421.1|6425|6423.2|6417.9|6416.1|617
1654782600000|2022-06-09 13:50:00|6423|6421.2|6426.6|6424.8|6431.8|6430|6422.9|6421.1|605
1654782900000|2022-06-09 13:55:00|6426.7|6424.9|6428.6|6426.8|6428.7|6426.9|6425.5|6423.7|548
1654783200000|2022-06-09 14:00:00|6428.7|6426.9|6422.6|6420.8|6428.7|6426.9|6422.4|6420.6|593
1654783500000|2022-06-09 14:05:00|6422.5|6420.7|6414.1|6412.3|6422.8|6421|6412.2|6410.4|633
1654783800000|2022-06-09 14:10:00|6414|6412.2|6408.5|6405.5|6414.3|6412.2|6407.6|6404.6|666
1654784100000|2022-06-09 14:15:00|6408.4|6405.4|6406.8|6405|6411.6|6409.6|6405.1|6403.1|629
1654784400000|2022-06-09 14:20:00|6406.9|6405.1|6406.2|6404.4|6408.6|6406.4|6405|6403|559
1654784700000|2022-06-09 14:25:00|6406.3|6404.5|6415.4|6413.6|6415.9|6413.7|6406.2|6404.4|606
1654785000000|2022-06-09 14:30:00|6416|6413|6413.6|6411.8|6418.3|6416.5|6411.3|6409.5|508
1654785300000|2022-06-09 14:35:00|6413.5|6411.7|6411.5|6409.7|6416.1|6414.3|6410.9|6409.1|485
1654785600000|2022-06-09 14:40:00|6411.4|6409.6|6410.1|6408.3|6411.5|6409.7|6406.6|6404.8|510
1654785900000|2022-06-09 14:45:00|6410|6408.2|6408.3|6406.5|6410.6|6408.8|6407|6405.2|532
1654786200000|2022-06-09 14:50:00|6408.2|6406.4|6403.3|6401.5|6411.7|6409.9|6403.3|6401.5|584
1654786500000|2022-06-09 14:55:00|6403.2|6401.4|6404.8|6403|6407.6|6405.8|6401.4|6399.6|595
1654786800000|2022-06-09 15:00:00|6404.7|6402.9|6402.1|6400.3|6407.9|6406.1|6401.6|6399.8|568
1654787100000|2022-06-09 15:05:00|6402|6400.2|6401.3|6399.5|6403.6|6401.8|6399.5|6397.7|471
1654787400000|2022-06-09 15:10:00|6401.4|6399.6|6404.8|6403|6406.2|6404|6401.4|6399.6|531
1654787700000|2022-06-09 15:15:00|6405.3|6403.5|6403.5|6401.7|6405.6|6403.8|6402.2|6400.4|417
1654788000000|2022-06-09 15:20:00|6403.4|6401.6|6406.5|6404.7|6407.3|6405.5|6403.4|6401.6|376
1654788300000|2022-06-09 15:25:00|6406.7|6404.9|6402.1|6400.3|6406.9|6405.1|6402|6400.2|318
1654788600000|2022-06-09 15:30:00|6401.9|6400.1|6402.3|6400.5|6404.5|6402.7|6401.7|6399.9|419
1654788900000|2022-06-09 15:35:00|6402.4|6400.6|6408.2|6406.4|6408.6|6406.8|6402.4|6400.6|428
1654789200000|2022-06-09 15:40:00|6408.1|6406.3|6413.9|6412.1|6417.6|6415.8|6408.1|6406.3|448
1654789500000|2022-06-09 15:45:00|6413.6|6411.8|6405.9|6404.1|6414.2|6412.4|6405.1|6402.9|525
1654789800000|2022-06-09 15:50:00|6405.8|6404|6406.3|6404.5|6408.6|6406.3|6403.4|6401.6|402
1654790100000|2022-06-09 15:55:00|6406.2|6404.4|6406.1|6404.3|6408.7|6406.9|6405.5|6403.1|409
1654790400000|2022-06-09 16:00:00|6406|6404.2|6404|6402.2|6406.3|6404.4|6403.3|6401.5|335
1654790700000|2022-06-09 16:05:00|6403.8|6402|6400.3|6398.5|6403.9|6402.1|6400.3|6398.5|369
1654791000000|2022-06-09 16:10:00|6400.4|6398.6|6399.3|6397.5|6400.9|6399.1|6397.5|6395.7|373
1654791300000|2022-06-09 16:15:00|6399.2|6397.4|6402.7|6400.9|6402.9|6401.1|6398.5|6396.7|346
1654791600000|2022-06-09 16:20:00|6402.8|6401|6403.2|6401.4|6404.5|6402.7|6402.2|6400.4|366
1654791900000|2022-06-09 16:25:00|6402.9|6401.1|6402.7|6400.9|6404.9|6403.1|6401.7|6399.9|394
1654792200000|2022-06-09 16:30:00|6402.9|6401.1|6403.2|6401.4|6404.1|6402.3|6401.8|6399.4|327
1654792500000|2022-06-09 16:35:00|6403.3|6401.5|6404.2|6402.4|6405|6403|6403.1|6401.3|312
1654792800000|2022-06-09 16:40:00|6404.1|6402.3|6408.7|6406.9|6409.6|6407.8|6403.6|6401.8|340
1654793100000|2022-06-09 16:45:00|6408.8|6407|6403.6|6401.8|6409.7|6407.9|6403.4|6401.6|303
1654793400000|2022-06-09 16:50:00|6403.5|6401.7|6401.2|6399.4|6405.1|6403.2|6400.8|6399|311
1654793700000|2022-06-09 16:55:00|6401.3|6399.5|6404.6|6402.8|6405.1|6403.3|6400|6398.2|359
1654794000000|2022-06-09 17:00:00|6404.5|6402.7|6405.9|6404.1|6407.3|6405.5|6403|6400.9|449
1654794300000|2022-06-09 17:05:00|6405.8|6404|6407.8|6406|6410.8|6408.9|6405.8|6404|361
1654794600000|2022-06-09 17:10:00|6407.9|6406.1|6406.3|6404.5|6409.4|6407.6|6406.3|6404.5|383
1654794900000|2022-06-09 17:15:00|6406.4|6404.6|6403.9|6402.1|6407.2|6405.4|6403|6401.2|396
1654795200000|2022-06-09 17:20:00|6403.8|6402|6399.7|6397.9|6404.5|6402.7|6398.7|6396.8|397
1654795500000|2022-06-09 17:25:00|6399.6|6397.8|6401.2|6399.4|6401.2|6399.4|6397.3|6395.2|312
1654795800000|2022-06-09 17:30:00|6401.1|6399.3|6398.2|6396.4|6401.1|6399.3|6396.8|6395|319
1654796100000|2022-06-09 17:35:00|6398.1|6396.3|6397.5|6395.7|6398.1|6396.3|6393.4|6391.6|361
1654796400000|2022-06-09 17:40:00|6397.4|6395.6|6397.4|6395.6|6398.3|6396.2|6395.9|6394|332
1654796700000|2022-06-09 17:45:00|6397.5|6395.7|6400.4|6398.6|6400.7|6398.9|6397.1|6395.3|261
1654797000000|2022-06-09 17:50:00|6400.3|6398.5|6401.7|6399.9|6402.8|6401|6400.3|6398.5|265
1654797300000|2022-06-09 17:55:00|6401.6|6399.8|6403.4|6401.6|6403.4|6401.6|6400.6|6398.8|213
1654797600000|2022-06-09 18:00:00|6403.3|6401.5|6401.1|6399.3|6403.5|6401.7|6400.2|6398.4|310
1654797900000|2022-06-09 18:05:00|6401|6399.2|6401.4|6399.6|6402.8|6401|6400.6|6398.8|252
1654798200000|2022-06-09 18:10:00|6401.7|6399.9|6402|6400.2|6402.8|6401|6399.6|6397.8|293
1654798500000|2022-06-09 18:15:00|6402.1|6400.3|6401.1|6399.3|6403.3|6401.5|6400.9|6399.1|290
1654798800000|2022-06-09 18:20:00|6401.2|6399.4|6399.5|6397.7|6402.6|6400.8|6398.9|6397.1|247
1654799100000|2022-06-09 18:25:00|6399.4|6397.6|6399.8|6398|6401.3|6399.5|6399|6397.2|269
1654799400000|2022-06-09 18:30:00|6399.9|6398.1|6396.2|6394.4|6399.9|6398.1|6395.4|6393.6|263
1654799700000|2022-06-09 18:35:00|6396.1|6394.3|6394.8|6393|6396.7|6394.9|6394|6392.2|243
1654800000000|2022-06-09 18:40:00|6394.9|6393.1|6395.4|6393.6|6396|6394.2|6394.2|6392.4|247
1654800300000|2022-06-09 18:45:00|6395.3|6393.5|6396.6|6394.8|6397.6|6395.8|6394.9|6393.1|301
1654800600000|2022-06-09 18:50:00|6396.7|6394.9|6396|6394.2|6397.6|6395.8|6395.4|6393.6|307
1654800900000|2022-06-09 18:55:00|6396.1|6394.3|6392.4|6390.6|6396.1|6394.3|6392.2|6390.4|355
1654801200000|2022-06-09 19:00:00|6393|6390|6389.7|6387.9|6393.3|6390.4|6389.4|6387.6|237
1654801500000|2022-06-09 19:05:00|6389.3|6387.5|6387.9|6386.1|6389.6|6387.8|6387.1|6385.3|278
1654801800000|2022-06-09 19:10:00|6388|6386.2|6387.8|6386|6390.2|6387.9|6387.3|6385.5|369
1654802100000|2022-06-09 19:15:00|6387.6|6385.8|6389.3|6387.5|6389.7|6387.6|6387.5|6385.4|358
1654802400000|2022-06-09 19:20:00|6389.2|6387.4|6389.2|6387.4|6390.6|6388.4|6388|6386.2|289
1654802700000|2022-06-09 19:25:00|6389.1|6387.3|6387|6385.2|6389.5|6387.3|6386.9|6385.1|329
1654803000000|2022-06-09 19:30:00|6386.8|6385|6388.3|6386.5|6388.3|6386.5|6386.7|6384.9|212
1654803300000|2022-06-09 19:35:00|6388.2|6386.4|6387.5|6385.7|6389.2|6387.4|6386.9|6385|341
1654803600000|2022-06-09 19:40:00|6387.4|6385.6|6386.6|6384.8|6387.5|6385.7|6385.5|6383.3|274
1654803900000|2022-06-09 19:45:00|6386.5|6384.7|6385.2|6383.4|6387|6384.8|6384.4|6382|267
1654804200000|2022-06-09 19:50:00|6385.1|6383.3|6385.3|6383.5|6386.7|6384.6|6384.3|6382.2|338
1654804500000|2022-06-09 19:55:00|6385.4|6383.6|6382.9|6381.1|6386|6384.2|6382.9|6381.1|298
1654804800000|2022-06-09 20:00:00|6383|6381.2|6381.4|6379.6|6384.6|6382.8|6380.9|6378.8|235
1654805100000|2022-06-09 20:05:00|6381.7|6379.9|6381.6|6379.8|6383.2|6380.8|6381.2|6378.8|243
1654805400000|2022-06-09 20:10:00|6381.5|6379.7|6382.9|6379.9|6383.1|6380.6|6381.1|6378.8|213
1654805700000|2022-06-09 20:15:00|6382.2|6380.4|6382.3|6380.5|6383.1|6380.8|6381.5|6379.7|175
1654806000000|2022-06-09 20:20:00|6382.4|6380.6|6384.3|6382.5|6384.4|6382.6|6381.8|6380|134
1654806300000|2022-06-09 20:25:00|6384.4|6382.6|6384.7|6382.9|6385.2|6383|6383.9|6382.1|171
1654806600000|2022-06-09 20:30:00|6384.6|6382.8|6385.6|6383.8|6386.3|6384.5|6384.6|6382.8|194
1654806900000|2022-06-09 20:35:00|6385.7|6383.9|6386|6384.2|6386.3|6384.5|6385.6|6383.8|79
1654807200000|2022-06-09 20:40:00|6385.9|6384.1|6385.6|6383.8|6386.3|6384.1|6385|6383.1|124
1654807500000|2022-06-09 20:45:00|6385.5|6383.7|6385|6382|6387.3|6384.4|6384.1|6381.5|132
1654807800000|2022-06-09 20:50:00|6385.1|6382.1|6383.9|6380.9|6385.2|6382.7|6382.9|6380.1|185
1654808100000|2022-06-09 20:55:00|6384|6381|6393.3|6389.3|6399|6395|6382.6|6380|185
1654808400000|2022-06-09 21:00:00|6392.5|6388.5|6387.4|6383.4|6397.8|6393.8|6385.8|6381.8|56
1654808700000|2022-06-09 21:05:00|6388|6384|6387.8|6383.8|6388.2|6384.2|6387|6383|127
1654809000000|2022-06-09 21:10:00|6387.6|6383.6|6386.4|6382.4|6388.1|6384.1|6384.8|6380.8|182
1654809300000|2022-06-09 21:15:00|6386.6|6382.6|6387.2|6383.2|6388.1|6384.1|6385.9|6381.9|177
1654809600000|2022-06-09 21:20:00|6387.1|6383.1|6387.2|6383.2|6388.2|6384.2|6385.6|6382.3|144
1654809900000|2022-06-09 21:25:00|6387.7|6383.7|6386.7|6383.3|6388.2|6384.2|6385.5|6381.5|136
1654810200000|2022-06-09 21:30:00|6386.8|6382.8|6385.5|6381.7|6387.1|6383.5|6385.3|6381.3|145
1654810500000|2022-06-09 21:35:00|6385.4|6381.8|6387.5|6383.5|6387.9|6383.9|6385.4|6381.5|116
1654810800000|2022-06-09 21:40:00|6387.7|6383.7|6388.4|6384.4|6389.5|6385.5|6387.4|6383.7|172
1654811100000|2022-06-09 21:45:00|6388.3|6384.3|6388.2|6384.2|6388.4|6384.4|6387.1|6383.8|101
1654811400000|2022-06-09 21:50:00|6388.1|6384.1|6387.7|6383.8|6388.7|6384.7|6387.2|6383.7|110
1654811700000|2022-06-09 21:55:00|6387.9|6383.9|6388.8|6384.8|6388.8|6384.8|6387.7|6383.8|73
1654812000000|2022-06-09 22:00:00|6388.7|6384.7|6387.9|6384.9|6389.8|6386.3|6386.2|6383.2|234
1654812300000|2022-06-09 22:05:00|6387.8|6384.8|6388.9|6385.9|6389.2|6386.5|6387.8|6384.8|97
1654812600000|2022-06-09 22:10:00|6388.8|6385.8|6387.5|6384.5|6389.4|6386.4|6387.5|6384.5|92
1654812900000|2022-06-09 22:15:00|6387.6|6384.6|6387.3|6384.3|6387.9|6385|6386.6|6384|84
1654813200000|2022-06-09 22:20:00|6387.2|6384.2|6386.5|6384.7|6387.8|6385.4|6386.4|6383.7|75
1654813500000|2022-06-09 22:25:00|6386.4|6384.6|6386|6383|6387.3|6385|6385.4|6383|75
1654813800000|2022-06-09 22:30:00|6385.9|6382.9|6385.1|6382.1|6385.9|6383.2|6384.4|6382.1|82
1654814100000|2022-06-09 22:35:00|6384.6|6382.8|6384.8|6381.8|6385.6|6383.1|6384.3|6381.6|81
1654814400000|2022-06-09 22:40:00|6384.7|6381.7|6384.6|6381.6|6385|6382.3|6383.2|6380.9|175
1654814700000|2022-06-09 22:45:00|6384.1|6382.3|6385.7|6383.9|6386.4|6383.9|6384.1|6381.8|184
1654815000000|2022-06-09 22:50:00|6385.8|6384|6385.7|6383.9|6387.3|6384.8|6385.6|6383.2|148
1654815300000|2022-06-09 22:55:00|6385.5|6383.7|6385.8|6382.8|6386.2|6383.8|6384.9|6382.5|110
1654815600000|2022-06-09 23:00:00|6385.2|6383.4|6386|6384.2|6386.6|6384.2|6383.9|6381.5|259
1654815900000|2022-06-09 23:05:00|6386.3|6384.5|6384.8|6383|6386.9|6384.5|6383.8|6381.5|158
1654816200000|2022-06-09 23:10:00|6384.7|6382.9|6385.9|6384.1|6386.6|6384.2|6384.5|6381.9|147
1654816500000|2022-06-09 23:15:00|6386|6384.2|6388.4|6386.6|6388.6|6386.8|6385.9|6384|145
1654816800000|2022-06-09 23:20:00|6388.5|6386.7|6387.9|6386.1|6388.5|6386.7|6386.9|6385.1|123
1654817100000|2022-06-09 23:25:00|6387.8|6386|6387|6385.2|6388|6386|6386|6384.2|77
1654817400000|2022-06-09 23:30:00|6387.4|6385.6|6388.3|6386.5|6388.9|6387.1|6387.3|6385.5|175
1654817700000|2022-06-09 23:35:00|6388.4|6386.6|6389|6387.2|6390|6388.2|6388.3|6386.2|254
1654818000000|2022-06-09 23:40:00|6388.9|6387.1|6388.9|6387.1|6389.5|6387.7|6387.9|6386.1|126
1654818300000|2022-06-09 23:45:00|6388.8|6387|6387.3|6385.5|6389|6387|6387|6385.2|182
1654818600000|2022-06-09 23:50:00|6387.4|6385.6|6387.4|6385.6|6390.1|6387.7|6386.9|6385.1|226
1654818900000|2022-06-09 23:55:00|6387.5|6385.7|6386|6384.2|6388|6386.2|6385.1|6383.3|232
1654819200000|2022-06-10 00:00:00|6386.1|6384.3|6388.2|6386.4|6388.3|6386.5|6383.5|6381.7|349
1654819500000|2022-06-10 00:05:00|6388.1|6386.3|6385.4|6383.6|6388.2|6386.4|6383.9|6382.1|198
1654819800000|2022-06-10 00:10:00|6385.2|6383.4|6383.6|6381.8|6385.3|6383.5|6380.5|6378.7|329
1654820100000|2022-06-10 00:15:00|6383.7|6381.9|6384.5|6382.7|6385.2|6383.4|6383.7|6381.9|241
1654820400000|2022-06-10 00:20:00|6384.6|6382.8|6381.9|6380.1|6387.4|6385.6|6381.6|6379.8|283
1654820700000|2022-06-10 00:25:00|6381.8|6380|6382.8|6381|6384.1|6382.1|6380.5|6378.7|296
1654821000000|2022-06-10 00:30:00|6382.7|6380.9|6384.6|6382.8|6385.1|6383.3|6381.3|6379.5|293
1654821300000|2022-06-10 00:35:00|6384.7|6382.9|6388.8|6387|6388.8|6387|6384.6|6382.8|213
1654821600000|2022-06-10 00:40:00|6388.9|6387.1|6390.2|6388.4|6391.1|6388.8|6388.6|6386.6|242
1654821900000|2022-06-10 00:45:00|6390.1|6388.3|6393.5|6391.7|6394|6392.2|6389.6|6387.8|289
1654822200000|2022-06-10 00:50:00|6393.4|6391.6|6391.1|6389.3|6394|6392.2|6390.5|6388.7|237
1654822500000|2022-06-10 00:55:00|6390.9|6389.1|6395.3|6393.5|6395.5|6393.7|6390.3|6388.5|297
1654822800000|2022-06-10 01:00:00|6395.4|6393.6|6395.7|6393.9|6397.9|6396.1|6393.6|6391.2|378
1654823100000|2022-06-10 01:05:00|6395|6393.2|6392.2|6390.4|6396.4|6394.6|6391.9|6390.1|429
1654823400000|2022-06-10 01:10:00|6392.3|6390.5|6392.6|6390.8|6394.1|6392.3|6392.3|6390.5|308
1654823700000|2022-06-10 01:15:00|6392.5|6390.7|6392.3|6390.5|6394.1|6392.3|6390.9|6389.1|339
1654824000000|2022-06-10 01:20:00|6392.4|6390.6|6388.8|6387|6392.4|6390.6|6387|6385.2|373
1654824300000|2022-06-10 01:25:00|6389.1|6387.3|6394.2|6391.2|6394.9|6392.5|6389|6387.2|378
1654824600000|2022-06-10 01:30:00|6394.3|6391.3|6393.8|6392|6396.7|6394.4|6391.3|6388.8|450
1654824900000|2022-06-10 01:35:00|6393.7|6391.9|6395.3|6393.5|6395.3|6393.5|6393|6391.2|407
1654825200000|2022-06-10 01:40:00|6395.2|6393.4|6394.6|6392.8|6395.9|6394.1|6392.1|6390.2|368
1654825500000|2022-06-10 01:45:00|6394.8|6393|6396|6394.2|6396.5|6394.7|6393.2|6391.4|412
1654825800000|2022-06-10 01:50:00|6395.9|6394.1|6396.1|6394.3|6398.5|6396.7|6395.6|6393.8|315
1654826100000|2022-06-10 01:55:00|6396.2|6394.4|6398.3|6396.5|6398.3|6396.5|6396|6394.2|333
1654826400000|2022-06-10 02:00:00|6398.2|6396.4|6398.9|6397.1|6400.2|6398.4|6395.9|6394.1|300
1654826700000|2022-06-10 02:05:00|6398.8|6397|6396.5|6394.7|6398.8|6397|6396.4|6394.6|271
1654827000000|2022-06-10 02:10:00|6396.6|6394.8|6394.6|6392.8|6398.3|6396.5|6394.4|6392.6|336
1654827300000|2022-06-10 02:15:00|6394.5|6392.7|6396.8|6395|6397.4|6395.6|6394|6392.2|318
1654827600000|2022-06-10 02:20:00|6396.7|6394.9|6395.4|6393.6|6397.4|6395.6|6394.4|6392.6|309
1654827900000|2022-06-10 02:25:00|6395.5|6393.7|6397.6|6395.8|6398.6|6396.8|6395.5|6393.7|343
1654828200000|2022-06-10 02:30:00|6397.5|6395.7|6395.9|6394.1|6397.7|6395.9|6395.3|6393.1|388
1654828500000|2022-06-10 02:35:00|6395.8|6394|6395|6393.2|6395.9|6394.1|6392.3|6390.5|428
1654828800000|2022-06-10 02:40:00|6394.9|6393.1|6393.8|6392|6396.1|6394.3|6391.3|6389.2|372
1654829100000|2022-06-10 02:45:00|6393.9|6392.1|6395.8|6394|6396.3|6394.3|6393.7|6391.7|296
1654829400000|2022-06-10 02:50:00|6395.7|6393.9|6397|6395.2|6397.6|6395.8|6395.3|6393.5|252
1654829700000|2022-06-10 02:55:00|6397.1|6395.3|6396.5|6394.7|6397.6|6395.8|6395.3|6393.5|298
1654830000000|2022-06-10 03:00:00|6396.6|6394.8|6397.7|6395.9|6399|6397.2|6396.5|6394.7|264
1654830300000|2022-06-10 03:05:00|6397.6|6395.8|6398.2|6396.4|6398.9|6397.1|6396|6394.2|262
1654830600000|2022-06-10 03:10:00|6398.3|6396.5|6399|6397.2|6400.5|6398.7|6397.5|6395.7|328
1654830900000|2022-06-10 03:15:00|6399.1|6397.3|6396.8|6395|6399.2|6397.4|6395.8|6394|327
1654831200000|2022-06-10 03:20:00|6396.7|6394.9|6399.3|6397.5|6399.9|6398.1|6396.4|6394.6|241
1654831500000|2022-06-10 03:25:00|6399.2|6397.4|6400.9|6399.1|6401.5|6399.7|6399.2|6397.4|251
1654831800000|2022-06-10 03:30:00|6400.8|6399|6399.1|6397.3|6401.6|6399.8|6398.5|6396.7|338
1654832100000|2022-06-10 03:35:00|6399.2|6397.4|6402|6400.2|6402.8|6401|6399.1|6397.3|329
1654832400000|2022-06-10 03:40:00|6401.9|6400.1|6400.8|6399|6402.4|6400.6|6398.9|6397.1|273
1654832700000|2022-06-10 03:45:00|6400.9|6399.1|6400.7|6398.9|6400.9|6399.1|6399.7|6397.9|214
1654833000000|2022-06-10 03:50:00|6400.8|6399|6400|6398.2|6401.8|6400|6399.6|6397.8|274
1654833300000|2022-06-10 03:55:00|6400.1|6398.3|6400.8|6399|6400.8|6399|6399.3|6397.5|345
1654833600000|2022-06-10 04:00:00|6400.9|6399.1|6400.9|6399.1|6400.9|6399.1|6399.7|6397.9|257
1654833900000|2022-06-10 04:05:00|6400.8|6399|6402.9|6401.1|6403|6401.2|6400.8|6399|200
1654834200000|2022-06-10 04:10:00|6403|6401.2|6405|6403.2|6405.5|6403.7|6402.8|6401|306
1654834500000|2022-06-10 04:15:00|6405.1|6403.3|6401.9|6400.1|6406.2|6404.4|6401.6|6399.8|346
1654834800000|2022-06-10 04:20:00|6401.7|6399.9|6402.5|6400.7|6402.6|6400.8|6401|6399.2|142
1654835100000|2022-06-10 04:25:00|6402.4|6400.6|6399.3|6397.5|6403|6401.2|6398.7|6396.9|180
1654835400000|2022-06-10 04:30:00|6399.4|6397.6|6399.9|6398.1|6399.9|6398.1|6398.9|6397.1|203
1654835700000|2022-06-10 04:35:00|6399.7|6397.9|6397.8|6396|6400|6398.2|6397.8|6396|194
1654836000000|2022-06-10 04:40:00|6397.6|6395.8|6399.7|6397.9|6399.8|6398|6397.6|6395.8|163
1654836300000|2022-06-10 04:45:00|6399.8|6398|6400.1|6398.3|6401.6|6399.8|6399.5|6397.7|242
1654836600000|2022-06-10 04:50:00|6400|6398.2|6399.3|6397.5|6400.4|6398.6|6398.4|6396.6|177
1654836900000|2022-06-10 04:55:00|6399.1|6397.3|6399.1|6397.3|6399.4|6397.6|6398.2|6396.4|164
1654837200000|2022-06-10 05:00:00|6399|6397.2|6403.8|6400.8|6403.9|6400.9|6399|6397.2|382
1654837500000|2022-06-10 05:05:00|6403.9|6400.9|6406.5|6404.7|6408.5|6406.7|6403.7|6400.7|417
1654837800000|2022-06-10 05:10:00|6406.4|6404.6|6404.5|6402.7|6407.2|6405.4|6403.3|6401.5|414
1654838100000|2022-06-10 05:15:00|6404.6|6402.8|6411.1|6409.3|6411.6|6409.8|6404.3|6402.5|418
1654838400000|2022-06-10 05:20:00|6411|6409.2|6411.2|6409.4|6412.6|6410.8|6410.2|6408.4|373
1654838700000|2022-06-10 05:25:00|6411.3|6409.5|6411.5|6409.7|6412.9|6411.1|6411.3|6409.5|301
1654839000000|2022-06-10 05:30:00|6411.4|6409.6|6410.8|6409|6413.6|6411.8|6410.4|6408.6|354
1654839300000|2022-06-10 05:35:00|6411.3|6408.3|6415.2|6413.4|6415.5|6413.7|6409.8|6408|390
1654839600000|2022-06-10 05:40:00|6415.3|6413.5|6419.3|6417.5|6419.5|6417.7|6414.7|6412.9|413
1654839900000|2022-06-10 05:45:00|6419.1|6417.3|6422.3|6420.5|6422.4|6420.6|6417.6|6415.8|389
1654840200000|2022-06-10 05:50:00|6422.8|6419.8|6418.7|6416.9|6423.9|6421.6|6417.9|6416.1|371
1654840500000|2022-06-10 05:55:00|6418.6|6416.8|6418|6416.2|6418.8|6417|6416.6|6414.7|341
1654840800000|2022-06-10 06:00:00|6417.9|6416.1|6417.6|6415.8|6420.6|6418.8|6416.2|6413.9|496
1654841100000|2022-06-10 06:05:00|6417.5|6415.7|6418.4|6416.6|6418.5|6416.7|6415|6412.8|442
1654841400000|2022-06-10 06:10:00|6418.1|6416.3|6422.4|6420.6|6423.3|6421.5|6418|6416.2|403
1654841700000|2022-06-10 06:15:00|6422.5|6420.7|6418.1|6416.3|6422.5|6420.7|6417.9|6416.1|385
1654842000000|2022-06-10 06:20:00|6418.2|6416.4|6415.7|6413.9|6418.2|6416.4|6415.7|6413.9|446
1654842300000|2022-06-10 06:25:00|6416.4|6413.4|6415.9|6414.1|6417.9|6415.5|6413.2|6410.6|466
1654842600000|2022-06-10 06:30:00|6416.7|6413.7|6418.6|6416.8|6419.4|6417.1|6414.9|6412.7|393
1654842900000|2022-06-10 06:35:00|6418.7|6416.9|6416.7|6414.9|6418.9|6417|6415.6|6413.3|445
1654843200000|2022-06-10 06:40:00|6416.6|6414.8|6420.9|6419.1|6421.6|6419.8|6415.7|6413.8|433
1654843500000|2022-06-10 06:45:00|6421.1|6419.3|6416.6|6414.8|6421.5|6419.7|6416.5|6414.2|324
1654843800000|2022-06-10 06:50:00|6416.5|6414.7|6420|6418.2|6421.1|6419.3|6416.5|6414.7|338
1654844100000|2022-06-10 06:55:00|6419.9|6418.1|6421.3|6419.5|6422.7|6420.3|6418.3|6415.9|361
1654844400000|2022-06-10 07:00:00|6421.9|6418.9|6425|6423.2|6426.6|6424.8|6419.7|6417.9|398
1654844700000|2022-06-10 07:05:00|6424.9|6423.1|6425.5|6423.7|6427.5|6425.7|6424.5|6422.7|375
1654845000000|2022-06-10 07:10:00|6425|6423.2|6426.2|6424.4|6426.8|6425|6421.7|6419.8|424
1654845300000|2022-06-10 07:15:00|6426.1|6424.3|6430.2|6428.4|6430.3|6428.5|6424.4|6422.6|455
1654845600000|2022-06-10 07:20:00|6430|6428.2|6432.3|6429.3|6435.2|6433.1|6429.3|6427.5|553
1654845900000|2022-06-10 07:25:00|6432|6429|6432.3|6429.3|6433.5|6431.1|6430.2|6428.3|524
1654846200000|2022-06-10 07:30:00|6431.7|6429.9|6431.6|6429.8|6432|6430.2|6425.4|6423.6|486
1654846500000|2022-06-10 07:35:00|6431.7|6429.9|6433.7|6431.9|6434.4|6432.2|6431|6429.2|448
1654846800000|2022-06-10 07:40:00|6433.6|6431.8|6432.7|6430.9|6435.2|6433|6431.9|6430.1|360
1654847100000|2022-06-10 07:45:00|6432.3|6430.5|6431.6|6429.8|6435.9|6434.1|6431|6429.2|373
1654847400000|2022-06-10 07:50:00|6431.4|6429.6|6427.5|6425.7|6431.6|6429.8|6427.3|6425.5|476
1654847700000|2022-06-10 07:55:00|6427.4|6425.6|6423|6421.2|6428.4|6426.6|6422.9|6421.1|440
1654848000000|2022-06-10 08:00:00|6422.9|6421.1|6425.1|6423.3|6429.6|6427.8|6422.8|6421|545
1654848300000|2022-06-10 08:05:00|6425|6423.2|6426|6424.2|6427.2|6425.4|6423.9|6422.1|455
1654848600000|2022-06-10 08:10:00|6426.1|6424.3|6423|6421.2|6426.5|6424.4|6422|6419.9|417
1654848900000|2022-06-10 08:15:00|6422.9|6421.1|6424.5|6422.7|6427.2|6425.4|6422.1|6420.3|402
1654849200000|2022-06-10 08:20:00|6424.4|6422.6|6424.7|6422.9|6426.7|6424.9|6423.3|6421.4|418
1654849500000|2022-06-10 08:25:00|6424.6|6422.8|6427.6|6425.8|6428.4|6426.6|6424|6422.2|438
1654849800000|2022-06-10 08:30:00|6427.2|6425.4|6428.5|6426.7|6430.1|6428.2|6426.6|6424.8|407
1654850100000|2022-06-10 08:35:00|6428.3|6426.5|6425|6423.2|6428.3|6426.5|6422.8|6421|405
1654850400000|2022-06-10 08:40:00|6424.9|6423.1|6429|6427.2|6429|6427.2|6423.7|6421.9|356
1654850700000|2022-06-10 08:45:00|6428.6|6426.8|6429.2|6427.4|6430|6428.2|6428.2|6426.4|338
1654851000000|2022-06-10 08:50:00|6429.1|6427.3|6427.1|6425.3|6430.1|6427.8|6426.5|6424.7|366
1654851300000|2022-06-10 08:55:00|6427.2|6425.4|6426.9|6425.1|6429.4|6427.6|6426.3|6424.5|301
1654851600000|2022-06-10 09:00:00|6426.8|6425|6425.4|6423.6|6428.8|6427|6425.1|6423.3|330
1654851900000|2022-06-10 09:05:00|6425.3|6423.5|6423.2|6421.4|6425.8|6424|6422.6|6420.4|340
1654852200000|2022-06-10 09:10:00|6423.4|6421.6|6426.5|6424.7|6427.5|6425.7|6423|6421.2|329
1654852500000|2022-06-10 09:15:00|6426.4|6424.6|6419.7|6417.9|6427.4|6425.6|6419.3|6417.5|428
1654852800000|2022-06-10 09:20:00|6419.4|6417.6|6420.7|6418.9|6422.8|6421|6418.4|6416.6|329
1654853100000|2022-06-10 09:25:00|6420.8|6419|6420|6418.2|6421|6419.2|6418.4|6416.6|399
1654853400000|2022-06-10 09:30:00|6420.1|6418.3|6423.6|6421.8|6424.1|6422.3|6420.1|6418.3|313
1654853700000|2022-06-10 09:35:00|6423.7|6421.9|6424.6|6422.8|6424.9|6423.1|6423|6420.8|307
1654854000000|2022-06-10 09:40:00|6424.5|6422.7|6422.9|6421.1|6426.3|6424.5|6422.2|6420.4|328
1654854300000|2022-06-10 09:45:00|6423|6421.2|6418.6|6416.8|6423|6421.2|6417.5|6415.7|366
1654854600000|2022-06-10 09:50:00|6418.5|6416.7|6416.1|6414.3|6418.5|6416.7|6414.6|6412.8|378
1654854900000|2022-06-10 09:55:00|6416|6414.2|6419.5|6417.7|6420.7|6418.9|6415.4|6413.6|339
1654855200000|2022-06-10 10:00:00|6419.6|6417.8|6417.9|6416.1|6420.7|6418.9|6417.4|6415.3|231
1654855500000|2022-06-10 10:05:00|6418|6416.2|6420.5|6418.7|6421|6419.2|6417.4|6415|351
1654855800000|2022-06-10 10:10:00|6420.4|6418.6|6418.7|6416.9|6421.7|6419.9|6418.5|6416.7|342
1654856100000|2022-06-10 10:15:00|6418.8|6417|6421.5|6419.7|6421.5|6419.7|6418.1|6416.3|288
1654856400000|2022-06-10 10:20:00|6421.4|6419.6|6420.5|6418.7|6422.3|6420.5|6420.2|6418.4|338
1654856700000|2022-06-10 10:25:00|6420.4|6418.6|6420.3|6418.5|6420.7|6418.9|6418.1|6416.3|363
1654857000000|2022-06-10 10:30:00|6420.4|6418.6|6420.3|6418.5|6421.2|6419.4|6417.4|6415.1|371
1654857300000|2022-06-10 10:35:00|6420.4|6418.6|6421.5|6419.7|6423.2|6421.4|6420.2|6418.4|329
1654857600000|2022-06-10 10:40:00|6421.4|6419.6|6420.4|6418.6|6423.4|6421.6|6420.2|6418.4|298
1654857900000|2022-06-10 10:45:00|6420.3|6418.5|6418.3|6416.5|6421.5|6419.7|6418.2|6416.4|317
1654858200000|2022-06-10 10:50:00|6418.4|6416.6|6418|6416.2|6420|6418.2|6416.6|6414.8|301
1654858500000|2022-06-10 10:55:00|6417.7|6415.9|6418.8|6417|6418.8|6417|6416.1|6414.3|342
1654858800000|2022-06-10 11:00:00|6418.9|6417.1|6417.7|6415.9|6419.7|6417.9|6417.4|6415.6|241
1654859100000|2022-06-10 11:05:00|6417.8|6416|6416|6414.2|6418|6416.2|6415.8|6414|277
1654859400000|2022-06-10 11:10:00|6415.9|6414.1|6419|6417.2|6420.3|6418.5|6415.4|6413.2|310
1654859700000|2022-06-10 11:15:00|6419.1|6417.3|6416.3|6414.5|6419.9|6418.1|6416.2|6414.4|340
1654860000000|2022-06-10 11:20:00|6416.4|6414.6|6416.7|6414.9|6418|6416.2|6415.4|6413.6|384
1654860300000|2022-06-10 11:25:00|6416.6|6414.8|6416.8|6415|6417.1|6415.3|6414.5|6412.7|410
1654860600000|2022-06-10 11:30:00|6416.5|6414.7|6414.4|6412.6|6417.2|6415.4|6414|6412.2|383
1654860900000|2022-06-10 11:35:00|6414.3|6412.5|6413|6411.2|6415.6|6413.8|6412.6|6410.8|379
1654861200000|2022-06-10 11:40:00|6412.7|6410.9|6412.9|6411.1|6413.6|6411.8|6410.5|6408.7|348
1654861500000|2022-06-10 11:45:00|6413|6411.2|6410.4|6408.6|6414.1|6412.3|6410.2|6408.4|336
1654861800000|2022-06-10 11:50:00|6410.3|6408.5|6411.1|6409.3|6411.1|6409.3|6409.2|6407.4|339
1654862100000|2022-06-10 11:55:00|6411.2|6409.4|6410.9|6409.1|6413.1|6411.3|6410.2|6407.8|372
1654862400000|2022-06-10 12:00:00|6411|6409.2|6414.9|6413.1|6416.1|6413.7|6409.3|6407.5|425
1654862700000|2022-06-10 12:05:00|6415|6413.2|6417.1|6415.3|6417.7|6415.4|6414.1|6412.3|356
1654863000000|2022-06-10 12:10:00|6417.2|6415.4|6418.9|6417.1|6419.7|6417.9|6416.2|6414.4|326
1654863300000|2022-06-10 12:15:00|6419|6417.2|6422.7|6420.9|6423.5|6421.7|6417.8|6415.5|394
1654863600000|2022-06-10 12:20:00|6423.2|6421.4|6421.4|6419.6|6424.2|6422|6419.9|6418.1|388
1654863900000|2022-06-10 12:25:00|6421.3|6419.5|6425.2|6421.2|6425.3|6422.2|6421.3|6419.3|488
1654864200000|2022-06-10 12:30:00|6425.6|6421.6|6376.2|6373.2|6425.7|6421.7|6373.3|6370.3|919
1654864500000|2022-06-10 12:35:00|6376.9|6373.9|6401.5|6398.5|6401.5|6398.5|6375.8|6372.8|907
1654864800000|2022-06-10 12:40:00|6401.4|6398.4|6407.6|6404.6|6418|6415|6401.4|6398.4|886
1654865100000|2022-06-10 12:45:00|6407.4|6404.4|6394.2|6392.4|6412.4|6409.4|6394|6391.6|817
1654865400000|2022-06-10 12:50:00|6394.7|6391.7|6391.4|6388.4|6395.9|6393.2|6384.8|6381.8|758
1654865700000|2022-06-10 12:55:00|6391.2|6388.2|6377|6375.2|6391.3|6388.3|6376.7|6374.4|742
1654866000000|2022-06-10 13:00:00|6377.9|6376.1|6391.4|6388.4|6394.4|6392|6377.9|6376.1|791
1654866300000|2022-06-10 13:05:00|6391.3|6388.3|6386.8|6385|6395.1|6393.3|6385.2|6383.4|657
1654866600000|2022-06-10 13:10:00|6386.9|6385.1|6382.5|6380.7|6389.2|6387.4|6380.9|6379.1|602
1654866900000|2022-06-10 13:15:00|6382.6|6380.8|6374.3|6371.3|6383.2|6380.8|6373.2|6370.8|599
1654867200000|2022-06-10 13:20:00|6374.1|6371.1|6373|6371.2|6375.6|6373.8|6370|6368.2|651
1654867500000|2022-06-10 13:25:00|6372.8|6371|6373.2|6371.4|6376.3|6374.5|6371.7|6369.8|625
1654867800000|2022-06-10 13:30:00|6372.9|6371.1|6369.9|6368.1|6375.4|6373.4|6366.7|6364.9|777
1654868100000|2022-06-10 13:35:00|6369.6|6367.8|6368.1|6366.3|6375.5|6373.7|6367.9|6366.1|711
1654868400000|2022-06-10 13:40:00|6367.8|6366|6375.7|6373.9|6376|6374.2|6367|6364.8|688
1654868700000|2022-06-10 13:45:00|6375.8|6374|6373.3|6371.5|6376.9|6374.7|6370.9|6369.1|630
1654869000000|2022-06-10 13:50:00|6373.2|6371.4|6372.6|6370.8|6375.2|6373.4|6368.5|6366.7|632
1654869300000|2022-06-10 13:55:00|6372.5|6370.7|6377.7|6374.7|6377.7|6374.9|6370.2|6368.4|502
1654869600000|2022-06-10 14:00:00|6376.4|6373.4|6364.1|6362.3|6376.7|6374.3|6362.9|6361.1|701
1654869900000|2022-06-10 14:05:00|6363.8|6362|6361.6|6359.8|6367.1|6365.2|6361.5|6359.7|649
1654870200000|2022-06-10 14:10:00|6361.5|6359.7|6364.8|6363|6366|6364.1|6360.6|6358.8|650
1654870500000|2022-06-10 14:15:00|6364.9|6363.1|6361|6359.2|6366.3|6364.5|6358.7|6356.9|602
1654870800000|2022-06-10 14:20:00|6360.9|6359.1|6352.4|6350.6|6363.6|6361.8|6351.9|6349.7|562
1654871100000|2022-06-10 14:25:00|6352.3|6350.5|6352.5|6350.7|6355.3|6353.5|6351.6|6349.8|543
1654871400000|2022-06-10 14:30:00|6352.6|6350.8|6359.3|6357.5|6360.5|6358.7|6351.5|6349.7|654
1654871700000|2022-06-10 14:35:00|6358.9|6357.1|6363.3|6361.5|6363.9|6362.1|6358.5|6356.7|597
1654872000000|2022-06-10 14:40:00|6363.4|6361.6|6358.7|6356.9|6364.7|6362.9|6356.5|6354.7|563
1654872300000|2022-06-10 14:45:00|6358.6|6356.8|6360|6358.2|6360.3|6358.5|6356|6354.2|584
1654872600000|2022-06-10 14:50:00|6359.9|6358.1|6364.1|6362.3|6365.5|6363.7|6359.9|6358.1|573
1654872900000|2022-06-10 14:55:00|6364.2|6362.4|6361.1|6359.3|6364.9|6363.1|6357.4|6355.6|578
1654873200000|2022-06-10 15:00:00|6361.2|6359.4|6362.5|6360.7|6366.9|6364.4|6360.6|6358.3|560
1654873500000|2022-06-10 15:05:00|6362.3|6360.5|6366|6364.2|6367.9|6366.1|6359.6|6357.4|579
1654873800000|2022-06-10 15:10:00|6366.1|6364.3|6364.3|6362.5|6367.8|6365.5|6361.6|6359.6|572
1654874100000|2022-06-10 15:15:00|6364.2|6362.4|6367.4|6365.6|6369.8|6368|6363.6|6361.4|486
1654874400000|2022-06-10 15:20:00|6367.5|6365.7|6364.2|6362.4|6369.9|6367.6|6364.1|6362.3|433
1654874700000|2022-06-10 15:25:00|6364.3|6362.5|6362.7|6359.7|6365.7|6363.6|6362|6359.7|482
1654875000000|2022-06-10 15:30:00|6362.6|6359.6|6359.1|6357.3|6365.9|6364.1|6358.5|6356.7|507
1654875300000|2022-06-10 15:35:00|6359.2|6357.4|6355|6352|6359.6|6357.8|6354.6|6352|433
1654875600000|2022-06-10 15:40:00|6354.9|6351.9|6359.8|6358|6360.7|6358.3|6353.6|6351.4|484
1654875900000|2022-06-10 15:45:00|6360.4|6357.4|6357.7|6355.9|6362.9|6360.6|6357.4|6355.2|437
1654876200000|2022-06-10 15:50:00|6358.1|6355.1|6359.4|6357.6|6362.1|6359.5|6357.1|6354.8|520
1654876500000|2022-06-10 15:55:00|6359.3|6357.5|6363.9|6360.9|6364.9|6362.6|6358.6|6356.1|505
1654876800000|2022-06-10 16:00:00|6364|6361|6361.6|6359.8|6364.9|6362.6|6361.4|6359.3|441
1654877100000|2022-06-10 16:05:00|6361.5|6359.7|6362.4|6359.4|6366.3|6364|6360.7|6358.5|404
1654877400000|2022-06-10 16:10:00|6362.3|6359.3|6355.5|6353.7|6362.4|6360|6355.4|6353|417
1654877700000|2022-06-10 16:15:00|6355.6|6353.8|6354.2|6352.4|6356.4|6354.6|6352.8|6350.4|367
1654878000000|2022-06-10 16:20:00|6354.3|6352.5|6356.5|6353.5|6358.2|6356|6353.7|6351.6|394
1654878300000|2022-06-10 16:25:00|6356.6|6353.6|6358.5|6356.7|6359.2|6356.9|6354.2|6351.8|452
1654878600000|2022-06-10 16:30:00|6357.7|6355.9|6357.6|6355.8|6359.5|6357.1|6356|6353.7|476
1654878900000|2022-06-10 16:35:00|6357.3|6355.5|6357.1|6355.3|6358.1|6356.3|6355.6|6353.5|402
1654879200000|2022-06-10 16:40:00|6357.2|6355.4|6358.7|6356.9|6360.9|6358.8|6356.6|6354.8|404
1654879500000|2022-06-10 16:45:00|6358.8|6357|6358.4|6356.6|6360.3|6358|6357.2|6355|406
1654879800000|2022-06-10 16:50:00|6358.1|6356.3|6354.8|6353|6358.1|6356.3|6354.5|6352.1|361
1654880100000|2022-06-10 16:55:00|6354.7|6352.9|6355.6|6353.8|6356.7|6354.9|6352.5|6350.2|353
1654880400000|2022-06-10 17:00:00|6355.8|6354|6355.7|6353.9|6357.9|6356.1|6354.3|6352.5|342
1654880700000|2022-06-10 17:05:00|6355.6|6353.8|6354.5|6352.7|6356.3|6354.2|6353.4|6351.1|369
1654881000000|2022-06-10 17:10:00|6354.4|6352.6|6354|6352.2|6355.4|6353.6|6352.7|6350.9|383
1654881300000|2022-06-10 17:15:00|6353.8|6352|6356.4|6354.6|6356.7|6354.7|6352.6|6350.8|347
1654881600000|2022-06-10 17:20:00|6356.3|6354.5|6356.7|6354.9|6357.6|6355.8|6355.5|6353.7|328
1654881900000|2022-06-10 17:25:00|6356.8|6355|6361.4|6359.6|6361.9|6359.8|6355.6|6353.8|341
1654882200000|2022-06-10 17:30:00|6361.3|6359.5|6356.6|6354.8|6361.7|6359.8|6354.3|6351.9|373
1654882500000|2022-06-10 17:35:00|6356.7|6354.9|6360.5|6358.7|6360.6|6358.8|6356.7|6354.9|369
1654882800000|2022-06-10 17:40:00|6360.4|6358.6|6361.3|6359.5|6361.8|6360|6359.8|6358|339
1654883100000|2022-06-10 17:45:00|6361.2|6359.4|6363.5|6361.7|6364.2|6361.9|6359.5|6357.7|394
1654883400000|2022-06-10 17:50:00|6363.6|6361.8|6357.1|6355.3|6363.8|6361.9|6356.7|6354.9|395
1654883700000|2022-06-10 17:55:00|6356.7|6354.9|6354.9|6353.1|6357.7|6355.7|6354.1|6351.9|360
1654884000000|2022-06-10 18:00:00|6354.7|6352.9|6353.3|6350.3|6356.1|6353.5|6352.6|6350.3|376
1654884300000|2022-06-10 18:05:00|6352.7|6350.9|6357.8|6356|6358.5|6356.2|6352.6|6350.2|403
1654884600000|2022-06-10 18:10:00|6357.9|6356.1|6357.1|6354.1|6359.3|6356.8|6356|6353|394
1654884900000|2022-06-10 18:15:00|6357.2|6354.2|6363.1|6360.1|6363.4|6361|6355.6|6353.1|368
1654885200000|2022-06-10 18:20:00|6362.5|6360.7|6364.2|6361.2|6365.8|6363.3|6362.5|6360.3|415
1654885500000|2022-06-10 18:25:00|6364.3|6361.3|6362.1|6359.1|6364.5|6362|6360.7|6358|373
1654885800000|2022-06-10 18:30:00|6362.2|6359.2|6363.7|6360.7|6364.7|6362.2|6361.8|6359.2|371
1654886100000|2022-06-10 18:35:00|6363.8|6360.8|6362.6|6360.8|6364.4|6362.3|6361.9|6359.6|322
1654886400000|2022-06-10 18:40:00|6362.4|6360.6|6360.7|6358.9|6362.6|6360.6|6358.8|6356.2|367
1654886700000|2022-06-10 18:45:00|6360.8|6359|6365.8|6364|6365.8|6364|6360.6|6358.8|380
1654887000000|2022-06-10 18:50:00|6365.7|6363.9|6361.8|6360|6365.8|6364|6360.8|6359|377
1654887300000|2022-06-10 18:55:00|6361.7|6359.9|6362.6|6360.8|6364.4|6362.3|6360.8|6358.7|406
1654887600000|2022-06-10 19:00:00|6362.9|6361.1|6361.5|6358.5|6366.2|6364.3|6360.2|6357.8|359
1654887900000|2022-06-10 19:05:00|6361.4|6358.4|6363.4|6360.4|6363.9|6360.9|6359.7|6356.9|364
1654888200000|2022-06-10 19:10:00|6363.2|6360.2|6365.2|6362.2|6365.9|6363.6|6362.7|6360.2|360
1654888500000|2022-06-10 19:15:00|6365|6362|6367.8|6366|6368.8|6366.5|6364.2|6361.4|393
1654888800000|2022-06-10 19:20:00|6368|6366.2|6366.4|6364.6|6368.3|6366.5|6363.3|6360.9|360
1654889100000|2022-06-10 19:25:00|6366.5|6364.7|6367.8|6364.8|6371|6368.2|6366.3|6363.8|401
1654889400000|2022-06-10 19:30:00|6367.7|6364.7|6364.7|6361.7|6368.5|6365.9|6364.1|6361.6|495
1654889700000|2022-06-10 19:35:00|6364|6362.2|6367.3|6364.3|6369|6366.6|6364|6361.5|496
1654890000000|2022-06-10 19:40:00|6367.4|6364.4|6362.9|6361.1|6367.5|6365.2|6361.8|6359.3|371
1654890300000|2022-06-10 19:45:00|6362.8|6361|6361.4|6358.4|6363.9|6361.5|6359.9|6357.3|454
1654890600000|2022-06-10 19:50:00|6360.7|6357.7|6361.3|6358.3|6363.8|6361.2|6360|6357|519
1654890900000|2022-06-10 19:55:00|6361.2|6358.2|6360.2|6357.2|6362.5|6359.9|6359.5|6356.8|424
1654891200000|2022-06-10 20:00:00|6359.6|6356.6|6361.2|6358.2|6361.3|6358.8|6359.6|6356.6|281
1654891500000|2022-06-10 20:05:00|6360.4|6358.6|6359.3|6356.3|6361.3|6358.6|6359.3|6356.3|263
1654891800000|2022-06-10 20:10:00|6358.7|6356.9|6359.3|6356.3|6359.4|6357|6358.5|6356|189
1654892100000|2022-06-10 20:15:00|6359.2|6356.2|6356.2|6353.2|6359.7|6357.2|6356.1|6353.1|310
1654892400000|2022-06-10 20:20:00|6356.3|6353.3|6355.3|6352.3|6356.3|6353.3|6354.6|6351.8|224
1654892700000|2022-06-10 20:25:00|6355.4|6352.4|6352.1|6349.1|6355.4|6352.9|6351.3|6348.6|236
1654893000000|2022-06-10 20:30:00|6352|6349|6351.7|6349.9|6353.4|6350.8|6349.4|6346.7|228
1654893300000|2022-06-10 20:35:00|6352.2|6349.2|6352.4|6349.4|6353.4|6350.9|6352|6349.2|107
1654893600000|2022-06-10 20:40:00|6352.5|6349.5|6353.7|6350.7|6354.1|6351.4|6351.4|6349.2|110
1654893900000|2022-06-10 20:45:00|6353.2|6351.4|6352.4|6349.4|6354.8|6351.9|6352.3|6349.3|175
1654894200000|2022-06-10 20:50:00|6352.3|6349.3|6355.1|6352.1|6355.6|6352.3|6351.5|6348.5|178
1654894500000|2022-06-10 20:55:00|6354.8|6351.8|6356.6|6353.6|6358.7|6354.7|6354.3|6350.6|154
1655064000000|2022-06-12 20:00:00|6353.7|6344.9|6353.7|6344.9|6355.5|6345.5|6353.7|6344.9|7
1655064300000|2022-06-12 20:05:00|6355.5|6345.5|6352.6|6345|6361.3|6351.3|6352.6|6344.8|9
1655064600000|2022-06-12 20:10:00|6353.2|6345.3|6352.4|6345|6356.4|6346.4|6352.4|6344|5
1655064900000|2022-06-12 20:15:00|6353.6|6345.4|6353.5|6343.8|6354|6345.4|6351.3|6341.3|9
1655065200000|2022-06-12 20:20:00|6355.6|6345.6|6353.5|6343.8|6355.6|6345.6|6353.5|6343.8|5
1655065500000|2022-06-12 20:25:00|6352.2|6343.9|6352.2|6344.3|6353.5|6344.3|6351.7|6343.9|20
1655065800000|2022-06-12 20:30:00|6351.8|6341.8|6352.2|6344.3|6352.2|6344.3|6351.8|6341.8|2
1655066100000|2022-06-12 20:35:00|6351.8|6341.8|6351.8|6341.8|6351.8|6341.8|6351.8|6341.8|1
1655066700000|2022-06-12 20:45:00|6354|6344.5|6352.2|6344.3|6354|6344.5|6352.2|6344.3|3
1655067300000|2022-06-12 20:55:00|6353.6|6344.7|6352.7|6342.7|6354.7|6344.7|6351.3|6341.6|18
1655067600000|2022-06-12 21:00:00|6351.6|6342.3|6349|6345|6352.2|6346.5|6349|6342.3|12
1655067900000|2022-06-12 21:05:00|6349.3|6345.3|6352.5|6348.5|6352.6|6348.6|6349.3|6345.3|57
1655068200000|2022-06-12 21:10:00|6352.3|6348.3|6351.5|6347.5|6352.7|6348.7|6350.5|6346.5|72
1655068500000|2022-06-12 21:15:00|6352.1|6348.1|6352.2|6348.2|6352.3|6348.3|6351.2|6347.2|27
1655068800000|2022-06-12 21:20:00|6352.1|6348.1|6352.3|6348.3|6352.4|6348.4|6351.6|6347.6|28
1655069100000|2022-06-12 21:25:00|6352.4|6348.4|6352.4|6348.4|6352.4|6348.4|6350.4|6346.4|46
1655069400000|2022-06-12 21:30:00|6351.4|6347.4|6349.9|6345.9|6352.6|6348.6|6349.1|6345.1|52
1655069700000|2022-06-12 21:35:00|6349.1|6345.1|6349.9|6345.9|6350.5|6346.5|6348.7|6344.7|18
1655070000000|2022-06-12 21:40:00|6349.1|6345.1|6349.9|6345.9|6350|6346|6349.1|6345.1|18
1655070300000|2022-06-12 21:45:00|6350.5|6346.5|6349.4|6345.4|6350.5|6346.5|6349.4|6345.4|29
1655070600000|2022-06-12 21:50:00|6349.5|6345.5|6350|6346|6350.6|6346.6|6349.5|6345.5|58
1655070900000|2022-06-12 21:55:00|6350.1|6346.1|6349.7|6345.7|6350.6|6346.6|6348.8|6344.8|84
1655071200000|2022-06-12 22:00:00|6349.8|6345.8|6343.2|6340.5|6349.8|6345.8|6338.9|6335.1|459
1655071500000|2022-06-12 22:05:00|6344.5|6340.7|6342.1|6339.1|6348.1|6345.2|6341.1|6338.5|331
1655071800000|2022-06-12 22:10:00|6342.2|6339.2|6342.6|6339.6|6343.2|6340.6|6340.9|6338.5|306
1655072100000|2022-06-12 22:15:00|6342.7|6339.7|6342.7|6339.7|6343.6|6340.6|6340.7|6337.7|276
1655072400000|2022-06-12 22:20:00|6342.6|6339.6|6340.9|6337.9|6343.2|6340.2|6340.3|6337.3|266
1655072700000|2022-06-12 22:25:00|6340.8|6337.8|6345.2|6342.2|6345.5|6342.5|6340.6|6337.6|308
1655073000000|2022-06-12 22:30:00|6345.1|6342.1|6345.2|6342.2|6345.3|6342.3|6343.2|6340.2|293
1655073300000|2022-06-12 22:35:00|6345.1|6342.1|6349.9|6346.9|6350.1|6347.3|6345.1|6342.1|357
1655073600000|2022-06-12 22:40:00|6350|6347|6349.3|6346.3|6351.7|6349.1|6349.2|6346.2|271
1655073900000|2022-06-12 22:45:00|6349.2|6346.2|6350.3|6347.3|6351.3|6348.7|6348.1|6345.1|219
1655074200000|2022-06-12 22:50:00|6350.4|6347.4|6348.6|6345.6|6350.4|6347.4|6348.3|6345.3|251
1655074500000|2022-06-12 22:55:00|6348.5|6345.5|6350.5|6347.5|6350.5|6347.5|6348.5|6345.5|216
1655074800000|2022-06-12 23:00:00|6350.4|6347.4|6348.6|6346.8|6350.9|6347.9|6348.2|6345.3|324
1655075100000|2022-06-12 23:05:00|6348.7|6346.9|6344.7|6342.9|6350.4|6348.2|6344.3|6341.7|423
1655075400000|2022-06-12 23:10:00|6344.6|6342.8|6349.1|6346.1|6349.5|6346.5|6344.4|6342.1|256
1655075700000|2022-06-12 23:15:00|6349.2|6346.2|6347.9|6344.9|6351.2|6348.2|6347.5|6344.5|308
1655076000000|2022-06-12 23:20:00|6347.8|6344.8|6346.8|6343.8|6350.3|6347.3|6345.9|6343.3|332
1655076300000|2022-06-12 23:25:00|6346.9|6343.9|6347.2|6344.2|6350.2|6347.7|6346.9|6343.9|303
1655076600000|2022-06-12 23:30:00|6347.3|6344.3|6348.9|6345.9|6350|6347.6|6347|6344.1|339
1655076900000|2022-06-12 23:35:00|6348.5|6346.7|6347.3|6344.3|6349.2|6346.9|6346.8|6343.8|239
1655077200000|2022-06-12 23:40:00|6347.2|6344.2|6347|6345.2|6347.9|6345.9|6345.7|6343.3|255
1655077500000|2022-06-12 23:45:00|6346.9|6345.1|6339.3|6336.3|6347.7|6345.4|6337.4|6335.1|448
1655077800000|2022-06-12 23:50:00|6339.2|6336.2|6339.3|6336.3|6340.9|6337.9|6337|6334.5|508
1655078100000|2022-06-12 23:55:00|6338.7|6336.9|6338.3|6335.3|6339.9|6337.5|6337.3|6334.7|389
1655078400000|2022-06-13 00:00:00|6338.5|6335.5|6338.9|6337.1|6341.4|6339.6|6335.5|6333.1|538
1655078700000|2022-06-13 00:05:00|6338.8|6337|6338.5|6336.7|6338.8|6337|6333.8|6331.6|517
1655079000000|2022-06-13 00:10:00|6338.6|6336.8|6338.5|6336.7|6340.4|6338.4|6337.8|6336|369
1655079300000|2022-06-13 00:15:00|6338.2|6336.4|6337.3|6334.3|6340.3|6338.5|6336.7|6334.2|396
1655079600000|2022-06-13 00:20:00|6336.8|6335|6340.1|6338.3|6340.2|6338.4|6335.5|6333.2|399
1655079900000|2022-06-13 00:25:00|6340|6338.2|6341.7|6339.9|6342.9|6341|6339.6|6337.5|408
1655080200000|2022-06-13 00:30:00|6341.4|6339.6|6340|6338.2|6342.6|6340.4|6339.2|6337.4|410
1655080500000|2022-06-13 00:35:00|6339.9|6338.1|6342.9|6339.9|6343|6340.9|6336|6334.2|476
1655080800000|2022-06-13 00:40:00|6343|6340|6338.1|6336.3|6343|6340.7|6337.8|6336|377
1655081100000|2022-06-13 00:45:00|6338|6336.2|6337.8|6336|6339|6337.2|6336.2|6334.4|404
1655081400000|2022-06-13 00:50:00|6337.9|6336.1|6333.5|6331.7|6338.8|6337|6333.2|6331.2|464
1655081700000|2022-06-13 00:55:00|6333.6|6331.8|6335.3|6333.5|6336.4|6334.4|6333.5|6331.7|436
1655082000000|2022-06-13 01:00:00|6335.4|6333.6|6333.5|6331.7|6337.7|6335.4|6333.3|6331.2|496
1655082300000|2022-06-13 01:05:00|6333.6|6331.8|6334.7|6332.9|6335.5|6333.4|6333.2|6331.4|414
1655082600000|2022-06-13 01:10:00|6334.6|6332.8|6334.1|6332.3|6336.5|6334.7|6332.7|6330.9|439
1655082900000|2022-06-13 01:15:00|6334|6332.2|6334.6|6332.8|6335.8|6334|6332.1|6329.9|460
1655083200000|2022-06-13 01:20:00|6334.5|6332.7|6331.4|6329.6|6334.9|6333.1|6331.2|6328.9|460
1655083500000|2022-06-13 01:25:00|6331.3|6329.5|6331.5|6329.7|6333.8|6332|6331.1|6328.9|467
1655083800000|2022-06-13 01:30:00|6331.4|6329.6|6335|6333.2|6337.6|6335.8|6331.4|6329.6|523
1655084100000|2022-06-13 01:35:00|6335.1|6333.3|6333.2|6331.4|6337.6|6335.6|6333|6330.6|510
1655084400000|2022-06-13 01:40:00|6333.1|6331.3|6329.4|6327.6|6334|6332.2|6328.9|6326.6|528
1655084700000|2022-06-13 01:45:00|6329.5|6327.7|6327.9|6326.1|6330.4|6328.6|6326.8|6325|466
1655085000000|2022-06-13 01:50:00|6327.8|6326|6323.9|6322.1|6328.3|6326.3|6322.2|6320.1|504
1655085300000|2022-06-13 01:55:00|6323.7|6321.9|6324.5|6322.7|6326.4|6324.1|6321.8|6319.6|382
1655085600000|2022-06-13 02:00:00|6324.6|6322.8|6331.8|6328.8|6332.2|6329.5|6324.6|6322.2|455
1655085900000|2022-06-13 02:05:00|6331.7|6328.7|6327.6|6325.8|6332.6|6330.8|6327.4|6325.6|456
1655086200000|2022-06-13 02:10:00|6327.5|6325.7|6328.5|6326.7|6331.2|6328.8|6327.2|6325.4|405
1655086500000|2022-06-13 02:15:00|6328.4|6326.6|6328|6326.2|6328.7|6326.9|6324.9|6323.1|320
1655086800000|2022-06-13 02:20:00|6327.9|6326.1|6328.6|6326.8|6328.8|6327|6325.5|6323|323
1655087100000|2022-06-13 02:25:00|6328.4|6326.6|6327.3|6325.5|6329.6|6327.5|6326.7|6324.4|337
1655087400000|2022-06-13 02:30:00|6327.2|6325.4|6326.4|6324.6|6329.5|6327.1|6326.4|6324.6|316
1655087700000|2022-06-13 02:35:00|6326.5|6324.7|6328.5|6326.7|6328.9|6327.1|6325.6|6323.5|314
1655088000000|2022-06-13 02:40:00|6328.6|6326.8|6330.2|6328.4|6330.7|6328.9|6327.9|6326.1|313
1655088300000|2022-06-13 02:45:00|6330.1|6328.3|6334.3|6332.5|6335.9|6334.1|6329.3|6327.5|426
1655088600000|2022-06-13 02:50:00|6334|6332.2|6335.6|6333.8|6335.8|6334|6333.2|6330.8|385
1655088900000|2022-06-13 02:55:00|6335.5|6333.7|6332.7|6330.9|6336.2|6334.4|6332.4|6330.6|417
1655089200000|2022-06-13 03:00:00|6332.8|6331|6336.1|6334.3|6336.9|6335.1|6332.7|6330.9|371
1655089500000|2022-06-13 03:05:00|6336.2|6334.4|6337.4|6335.6|6338.9|6337.1|6335.6|6333.8|387
1655089800000|2022-06-13 03:10:00|6337.3|6335.5|6339|6337.2|6339.7|6337.9|6336.8|6335|426
1655090100000|2022-06-13 03:15:00|6339.1|6337.3|6338.6|6336.8|6339.3|6337.5|6336.8|6335|352
1655090400000|2022-06-13 03:20:00|6338.5|6336.7|6340.1|6338.3|6340.8|6339|6338.4|6336.6|305
1655090700000|2022-06-13 03:25:00|6339.8|6338|6340.4|6338.6|6341.3|6339.5|6338.1|6336.3|249
1655091000000|2022-06-13 03:30:00|6340.3|6338.5|6340|6338.2|6340.8|6339|6338|6336.2|359
1655091300000|2022-06-13 03:35:00|6340.1|6338.3|6342.5|6340.7|6342.7|6340.9|6339.9|6338|323
1655091600000|2022-06-13 03:40:00|6342.6|6340.8|6342.1|6340.3|6343.4|6341.6|6341.3|6339.1|312
1655091900000|2022-06-13 03:45:00|6342.2|6340.4|6341.9|6340.1|6342.5|6340.7|6340.9|6339.1|263
1655092200000|2022-06-13 03:50:00|6341.8|6340|6339.7|6337.9|6342.5|6340.7|6339.7|6337.9|250
1655092500000|2022-06-13 03:55:00|6339.8|6338|6341.4|6339.6|6341.5|6339.7|6337.5|6335.7|310
1655092800000|2022-06-13 04:00:00|6341.1|6339.3|6341.9|6340.1|6342.1|6340.3|6340|6338.2|378
1655093100000|2022-06-13 04:05:00|6342|6340.2|6343.3|6340.3|6344.3|6342.3|6341.6|6339.6|341
1655093400000|2022-06-13 04:10:00|6342.6|6340.8|6340|6338.2|6343.5|6341.7|6339.7|6337.6|337
1655093700000|2022-06-13 04:15:00|6340.1|6338.3|6344|6342.2|6344.6|6342.8|6338.7|6336.8|317
1655094000000|2022-06-13 04:20:00|6343.7|6341.9|6343.1|6341.3|6344.5|6342.5|6342.1|6340.3|306
1655094300000|2022-06-13 04:25:00|6343.2|6341.4|6344.1|6342.3|6344.2|6342.4|6341.6|6339.8|396
1655094600000|2022-06-13 04:30:00|6344|6342.2|6335.4|6333.6|6344.3|6342.5|6335.4|6333.6|381
1655094900000|2022-06-13 04:35:00|6335.5|6333.7|6335.3|6333.5|6337.5|6335.7|6334.5|6332.5|401
1655095200000|2022-06-13 04:40:00|6335.4|6333.6|6334.3|6332.5|6335.7|6333.9|6333.5|6331.7|275
1655095500000|2022-06-13 04:45:00|6334.2|6332.4|6337.3|6335.5|6338.4|6336.6|6333.5|6331.7|354
1655095800000|2022-06-13 04:50:00|6337.4|6335.6|6334.5|6332.7|6337.4|6335.6|6332.9|6331.1|412
1655096100000|2022-06-13 04:55:00|6334.6|6332.8|6336|6334.2|6336.2|6334.3|6333.4|6331.6|403
1655096400000|2022-06-13 05:00:00|6335.9|6334.1|6339.1|6337.3|6339.3|6337.5|6333|6331.2|410
1655096700000|2022-06-13 05:05:00|6339.2|6337.4|6337.7|6335.9|6339.5|6337.7|6336.2|6334.4|345
1655097000000|2022-06-13 05:10:00|6337.8|6336|6340.4|6338.6|6340.9|6339|6337.1|6335|427
1655097300000|2022-06-13 05:15:00|6340.6|6338.8|6344.2|6341.2|6347.4|6344.4|6338.3|6336.5|547
1655097600000|2022-06-13 05:20:00|6344.3|6341.3|6345.3|6342.3|6346.4|6343.4|6344|6341|500
1655097900000|2022-06-13 05:25:00|6345.8|6342.8|6346.9|6345.1|6348|6345.7|6344.8|6341.8|547
1655098200000|2022-06-13 05:30:00|6347|6345.2|6346.8|6345|6347.9|6346.1|6345.4|6343.6|444
1655098500000|2022-06-13 05:35:00|6346.7|6344.9|6346.2|6344.4|6347.7|6345.9|6344.7|6342.9|367
1655098800000|2022-06-13 05:40:00|6346.1|6344.3|6343.3|6341.5|6347.3|6345.5|6343|6341.2|329
1655099100000|2022-06-13 05:45:00|6343.2|6341.4|6345.2|6343.4|6347.5|6345.7|6343.2|6341.4|437
1655099400000|2022-06-13 05:50:00|6345.1|6343.3|6346.3|6344.5|6346.5|6344.7|6344.4|6342.6|395
1655099700000|2022-06-13 05:55:00|6346.4|6344.6|6346.5|6344.7|6347.8|6346|6345.5|6343.7|381
1655100000000|2022-06-13 06:00:00|6346|6344.2|6340.7|6338.9|6348|6346.2|6340.6|6338.2|553
1655100300000|2022-06-13 06:05:00|6340.9|6339.1|6339.7|6337.9|6341|6339.2|6337.5|6335.6|529
1655100600000|2022-06-13 06:10:00|6340|6338.2|6340.7|6338.9|6342.2|6340.4|6338.4|6336.6|488
1655100900000|2022-06-13 06:15:00|6340.6|6338.8|6343|6341.2|6346.4|6344.6|6340.2|6338.4|501
1655101200000|2022-06-13 06:20:00|6342.9|6341.1|6343.9|6342.1|6345.9|6343.6|6341.5|6339.7|474
1655101500000|2022-06-13 06:25:00|6344|6342.2|6343|6341.2|6346|6343.7|6341.5|6339.7|446
1655101800000|2022-06-13 06:30:00|6343.1|6341.3|6342.7|6340.9|6344.7|6342.9|6341.5|6339.7|451
1655102100000|2022-06-13 06:35:00|6342.8|6341|6337.8|6336|6344|6342.2|6337.6|6335.8|571
1655102400000|2022-06-13 06:40:00|6337.7|6335.9|6336|6334.2|6339|6337.2|6335.1|6333.2|455
1655102700000|2022-06-13 06:45:00|6336.2|6334.4|6335|6333.2|6337.4|6335.6|6333.6|6331.5|484
1655103000000|2022-06-13 06:50:00|6335.1|6333.3|6334.2|6332.4|6336.5|6334.7|6333.6|6331.8|442
1655103300000|2022-06-13 06:55:00|6334.3|6332.5|6335.5|6333.7|6335.9|6333.9|6333.4|6331.6|370
1655103600000|2022-06-13 07:00:00|6335|6333.2|6341.2|6338.2|6342.1|6339.9|6334.4|6332.6|444
1655103900000|2022-06-13 07:05:00|6339.9|6338.1|6346.1|6344.3|6349.7|6347.9|6339.4|6337.6|490
1655104200000|2022-06-13 07:10:00|6346|6344.2|6344|6342.2|6348.6|6346.4|6343.5|6341.7|477
1655104500000|2022-06-13 07:15:00|6344.5|6341.5|6340.3|6338.5|6345.2|6342.8|6339.4|6336.9|522
1655104800000|2022-06-13 07:20:00|6340.9|6337.9|6339.8|6338|6341.8|6339.5|6337|6334.8|566
1655105100000|2022-06-13 07:25:00|6339.9|6338.1|6335.2|6333.4|6340.8|6339|6333.1|6331.3|544
1655105400000|2022-06-13 07:30:00|6334.5|6332.7|6329.2|6327.4|6334.5|6332.7|6328.7|6326.3|530
1655105700000|2022-06-13 07:35:00|6329.1|6327.3|6327.2|6325.4|6333.1|6331.3|6326.4|6324.6|553
1655106000000|2022-06-13 07:40:00|6327.1|6325.3|6319.1|6317.3|6327.6|6325.8|6319.1|6317.3|446
1655106300000|2022-06-13 07:45:00|6319.2|6317.4|6321|6319.2|6323.1|6321|6319|6316.8|540
1655106600000|2022-06-13 07:50:00|6320.9|6319.1|6320.7|6318.9|6322.3|6320.5|6318.9|6316.7|513
1655106900000|2022-06-13 07:55:00|6320.8|6319|6317.6|6315.8|6321.6|6319.4|6317.6|6315.8|526
1655107200000|2022-06-13 08:00:00|6317.8|6314.8|6313.9|6312.1|6318.3|6315.9|6311.7|6309.4|496
1655107500000|2022-06-13 08:05:00|6314.3|6312.5|6320.6|6317.6|6320.7|6318.2|6313.7|6311.5|528
1655107800000|2022-06-13 08:10:00|6319.3|6317.5|6315.7|6313.9|6324.1|6322.3|6315|6313|480
1655108100000|2022-06-13 08:15:00|6315.9|6314.1|6311.3|6308.3|6317.5|6315.7|6310.2|6308.3|524
1655108400000|2022-06-13 08:20:00|6311.4|6309.5|6315.2|6313.4|6315.4|6313.6|6311.4|6309.2|558
1655108700000|2022-06-13 08:25:00|6315.3|6313.5|6312.5|6310.7|6316.1|6314.1|6311.1|6309.3|598
1655109000000|2022-06-13 08:30:00|6312.6|6310.8|6318.2|6316.4|6319.1|6316.8|6310.4|6308|572
1655109300000|2022-06-13 08:35:00|6318|6316.2|6313.9|6312.1|6319.4|6317|6312.9|6310.5|535
1655109600000|2022-06-13 08:40:00|6314|6312.2|6313.6|6311.8|6318.3|6316.1|6309.6|6307.8|607
1655109900000|2022-06-13 08:45:00|6313.2|6311.4|6315.5|6313.7|6315.6|6313.8|6311.1|6308.9|511
1655110200000|2022-06-13 08:50:00|6315.6|6313.8|6315.4|6313.6|6317.2|6315.4|6311.4|6309.4|442
1655110500000|2022-06-13 08:55:00|6315.3|6313.5|6312.6|6310.8|6317|6315.2|6312.3|6310.1|396
1655110800000|2022-06-13 09:00:00|6312.5|6310.7|6311.5|6309.7|6312.6|6310.8|6306.5|6304.7|536
1655111100000|2022-06-13 09:05:00|6311.6|6309.8|6311.1|6309.3|6312.3|6310.5|6308.4|6306|424
1655111400000|2022-06-13 09:10:00|6311.2|6309.4|6309.4|6307.6|6311.8|6310|6308.2|6306.4|437
1655111700000|2022-06-13 09:15:00|6309.5|6307.7|6309.8|6308|6311.3|6309.5|6308.5|6306.7|388
1655112000000|2022-06-13 09:20:00|6309.9|6308.1|6308.4|6306.6|6312.9|6311.1|6308.3|6306.5|394
1655112300000|2022-06-13 09:25:00|6308.3|6306.5|6308|6306.2|6309.4|6307.6|6306.5|6304.7|416
1655112600000|2022-06-13 09:30:00|6307.9|6306.1|6309.8|6308|6309.9|6308.1|6306.4|6304.6|419
1655112900000|2022-06-13 09:35:00|6309.9|6308.1|6307.3|6305.5|6310|6308.2|6307.2|6305.4|396
1655113200000|2022-06-13 09:40:00|6307.2|6305.4|6302.8|6301|6308.1|6306.3|6302.4|6300.6|395
1655113500000|2022-06-13 09:45:00|6302.6|6300.8|6302.5|6300.7|6304.4|6302.6|6302|6300.2|384
1655113800000|2022-06-13 09:50:00|6302.6|6300.8|6298.3|6296.5|6302.7|6300.9|6297.7|6295.9|397
1655114100000|2022-06-13 09:55:00|6298.2|6296.4|6294.5|6292.7|6298.4|6296.6|6294|6292.2|427
1655114400000|2022-06-13 10:00:00|6294.4|6292.6|6295.7|6293.9|6296.2|6294.4|6292.1|6290.3|397
1655114700000|2022-06-13 10:05:00|6295.6|6293.8|6300.9|6299.1|6304|6302|6295.2|6293.4|455
1655115000000|2022-06-13 10:10:00|6301|6299.2|6299.5|6297.7|6301|6299.2|6295.9|6294.1|426
1655115300000|2022-06-13 10:15:00|6299.6|6297.8|6298.8|6297|6301.5|6299.7|6297.4|6295.6|509
1655115600000|2022-06-13 10:20:00|6298.7|6296.9|6301.9|6300.1|6302.9|6301.1|6298.5|6296.7|438
1655115900000|2022-06-13 10:25:00|6301.8|6300|6299.7|6297.9|6301.9|6300.1|6297.9|6296.1|402
1655116200000|2022-06-13 10:30:00|6299.2|6297.4|6300.4|6298.6|6302|6300.2|6297.2|6295.4|388
1655116500000|2022-06-13 10:35:00|6300|6298.2|6300.5|6298.7|6301.3|6299.5|6298.5|6296.7|360
1655116800000|2022-06-13 10:40:00|6300.6|6298.8|6303.6|6301.8|6303.9|6301.8|6300.3|6297.9|449
1655117100000|2022-06-13 10:45:00|6303.7|6301.9|6300.5|6298.7|6304.8|6303|6299.7|6297.9|409
1655117400000|2022-06-13 10:50:00|6300.6|6298.8|6300.1|6298.3|6302|6300.1|6299.4|6297.6|393
1655117700000|2022-06-13 10:55:00|6300.2|6298.4|6302|6300.2|6302.3|6300.5|6300|6298.2|314
1655118000000|2022-06-13 11:00:00|6302.2|6300.4|6301.5|6299.7|6304.5|6302.7|6300.8|6299|404
1655118300000|2022-06-13 11:05:00|6301.4|6299.6|6297.3|6295.5|6301.4|6299.6|6296.8|6294.5|444
1655118600000|2022-06-13 11:10:00|6297.2|6295.4|6294.3|6292.5|6299|6297|6293.8|6291.4|427
1655118900000|2022-06-13 11:15:00|6294.4|6292.6|6294.8|6293|6297|6295.2|6294.2|6292.4|492
1655119200000|2022-06-13 11:20:00|6294.6|6292.8|6292.7|6290.9|6295.4|6293.6|6292.4|6290.6|392
1655119500000|2022-06-13 11:25:00|6292.8|6291|6294.1|6292.3|6295.8|6294|6292.3|6290.5|472
1655119800000|2022-06-13 11:30:00|6294.5|6292.7|6300.5|6298.7|6301.2|6299.4|6294.5|6292.7|443
1655120100000|2022-06-13 11:35:00|6300.7|6298.9|6301.6|6299.8|6302.9|6301|6298.3|6296.5|456
1655120400000|2022-06-13 11:40:00|6301.5|6299.7|6290.8|6289|6302.1|6300.3|6290.4|6288.6|424
1655120700000|2022-06-13 11:45:00|6290.7|6288.9|6284.8|6283|6292.1|6289.7|6284.7|6282.9|500
1655121000000|2022-06-13 11:50:00|6284.7|6282.9|6285.8|6284|6286.9|6285.1|6277.9|6276.1|604
1655121300000|2022-06-13 11:55:00|6285.6|6283.8|6280.1|6278.3|6288.4|6286.6|6280|6278.2|494
1655121600000|2022-06-13 12:00:00|6280.3|6278.5|6284.6|6282.8|6286.6|6284.8|6280|6278.2|524
1655121900000|2022-06-13 12:05:00|6284.5|6282.7|6282|6280.2|6286.1|6284.3|6276.5|6274.7|550
1655122200000|2022-06-13 12:10:00|6282.1|6280.3|6285.4|6283.6|6287.2|6285.4|6281.2|6279.4|528
1655122500000|2022-06-13 12:15:00|6285.5|6283.7|6285.4|6283.6|6290.5|6288.7|6283.7|6281.9|526
1655122800000|2022-06-13 12:20:00|6285.1|6283.3|6297.5|6295.7|6298.1|6296.3|6285.1|6283.3|633
1655123100000|2022-06-13 12:25:00|6297.6|6295.8|6300.6|6298.8|6301.1|6299.3|6296.6|6294.5|616
1655123400000|2022-06-13 12:30:00|6301.2|6298.2|6298|6296.2|6302.3|6299.5|6297.4|6295.4|685
1655123700000|2022-06-13 12:35:00|6298.1|6296.3|6300.2|6298.4|6302.4|6300.6|6297.9|6296|608
1655124000000|2022-06-13 12:40:00|6300.1|6298.3|6296.5|6294.7|6300.3|6298.5|6295.8|6294|540
1655124300000|2022-06-13 12:45:00|6296.6|6294.8|6293.8|6292|6300.4|6298.6|6293.3|6291.5|481
1655124600000|2022-06-13 12:50:00|6293.9|6292.1|6297.9|6296.1|6299.5|6297.6|6293.9|6292.1|495
1655124900000|2022-06-13 12:55:00|6298.3|6296.5|6299.9|6298.1|6301.5|6299.7|6297.9|6296.1|528
1655125200000|2022-06-13 13:00:00|6300.1|6298.3|6296.3|6294.5|6300.7|6298.9|6295|6293.1|553
1655125500000|2022-06-13 13:05:00|6296.4|6294.6|6299.8|6298|6300.9|6299.1|6295|6293.2|494
1655125800000|2022-06-13 13:10:00|6299.9|6298.1|6306|6304.2|6306.7|6304.9|6299.4|6297.6|461
1655126100000|2022-06-13 13:15:00|6305.9|6304.1|6300.4|6298.6|6305.9|6304.1|6300|6298.2|479
1655126400000|2022-06-13 13:20:00|6300.2|6298.4|6295.6|6293.8|6300.2|6298.4|6294.8|6292.5|526
1655126700000|2022-06-13 13:25:00|6295.5|6293.7|6291.3|6289.5|6296.5|6294.7|6291.2|6288.9|430
1655127000000|2022-06-13 13:30:00|6291.5|6289.7|6298.6|6296.8|6300.6|6298.5|6290.2|6288.4|546
1655127300000|2022-06-13 13:35:00|6298.4|6296.6|6286.2|6284.4|6299|6297.2|6286.1|6284|539
1655127600000|2022-06-13 13:40:00|6286.1|6284.3|6285.3|6283.5|6290.5|6287.9|6283.9|6281.7|694
1655127900000|2022-06-13 13:45:00|6285.4|6283.6|6286.2|6284.4|6290.6|6288.7|6284.3|6282.4|616
1655128200000|2022-06-13 13:50:00|6286.1|6284.3|6282.4|6280.6|6288.5|6286.7|6280.5|6278.7|617
1655128500000|2022-06-13 13:55:00|6282.3|6280.5|6285.6|6283.8|6287.1|6284.9|6279.5|6277|652
1655128800000|2022-06-13 14:00:00|6285.7|6283.9|6285.6|6282.6|6287.9|6285.4|6282.3|6280.1|744
1655129100000|2022-06-13 14:05:00|6285.7|6282.7|6286.8|6285|6290.9|6288.4|6284.3|6281.7|662
1655129400000|2022-06-13 14:10:00|6286.2|6284.4|6280.1|6278.3|6289.2|6286.6|6280.1|6278.3|589
1655129700000|2022-06-13 14:15:00|6279.8|6278|6276.2|6273.2|6281.9|6279.9|6273.8|6272|498
1655130000000|2022-06-13 14:20:00|6276.3|6273.3|6274.3|6272.5|6279|6276.5|6273.6|6271.5|570
1655130300000|2022-06-13 14:25:00|6274.2|6272.4|6273.6|6271.8|6275.2|6273.1|6270.4|6268|566
1655130600000|2022-06-13 14:30:00|6273.7|6271.9|6277.2|6274.2|6279.9|6277.6|6273|6271.1|631
1655130900000|2022-06-13 14:35:00|6276.6|6274.8|6274.4|6272.6|6278.7|6276.6|6273.7|6271.4|662
1655131200000|2022-06-13 14:40:00|6274.8|6271.8|6265|6263.2|6275|6272.7|6264.9|6263.1|521
1655131500000|2022-06-13 14:45:00|6265.2|6263.4|6263.1|6261.3|6265.9|6264.1|6262.2|6259.9|543
1655131800000|2022-06-13 14:50:00|6263.3|6261.5|6263.7|6261.9|6267.7|6265.9|6263.2|6260.8|538
1655132100000|2022-06-13 14:55:00|6263.8|6262|6261.1|6259.3|6263.8|6262|6260.6|6258.8|457
1655132400000|2022-06-13 15:00:00|6261|6259.2|6262.8|6261|6263.1|6261.3|6259.8|6258|459
1655132700000|2022-06-13 15:05:00|6262.9|6261.1|6259.7|6257.9|6263|6261.2|6259.7|6257.9|422
1655133000000|2022-06-13 15:10:00|6259.3|6257.5|6260.4|6258.6|6261.4|6259.6|6257.3|6255.5|461
1655133300000|2022-06-13 15:15:00|6260.3|6258.5|6267.2|6265.4|6267.3|6265.5|6260.3|6258.5|488
1655133600000|2022-06-13 15:20:00|6267.1|6265.3|6271.9|6268.9|6272.2|6269.6|6266.6|6264.8|516
1655133900000|2022-06-13 15:25:00|6272|6269|6268|6266.2|6272.6|6270.5|6268|6265.8|536
1655134200000|2022-06-13 15:30:00|6268.1|6266.3|6266.1|6264.3|6270.9|6268.7|6263.6|6261.3|527
1655134500000|2022-06-13 15:35:00|6266|6264.2|6270.1|6268.3|6270.6|6268.8|6265.9|6263.9|588
1655134800000|2022-06-13 15:40:00|6270.3|6268.5|6272|6270.2|6274.2|6271.9|6268.4|6266.6|564
1655135100000|2022-06-13 15:45:00|6272.1|6270.3|6272.4|6270.6|6272.8|6271|6267.8|6266|498
1655135400000|2022-06-13 15:50:00|6272.3|6270.5|6268.9|6267.1|6274.3|6272.5|6267.3|6265.5|559
1655135700000|2022-06-13 15:55:00|6269|6267.2|6275|6273.2|6275.6|6273.8|6269|6267.2|505
1655136000000|2022-06-13 16:00:00|6275.1|6273.3|6277.5|6275.7|6280.9|6278.7|6273.8|6272|586
1655136300000|2022-06-13 16:05:00|6277.6|6275.8|6277.2|6275.4|6279.8|6277.6|6275.5|6273.2|588
1655136600000|2022-06-13 16:10:00|6277|6275.2|6282.3|6280.5|6282.4|6280.6|6276.8|6275|597
1655136900000|2022-06-13 16:15:00|6282.5|6280.7|6283.5|6281.7|6285.4|6283.6|6279.9|6278.1|560
1655137200000|2022-06-13 16:20:00|6283.6|6281.8|6283.1|6281.3|6286.6|6284.8|6282|6280|522
1655137500000|2022-06-13 16:25:00|6283|6281.2|6285.4|6283.6|6286.9|6284.7|6282.7|6280.9|541
1655137800000|2022-06-13 16:30:00|6285|6283.2|6287.7|6285.9|6288.9|6287.1|6282.8|6281|479
1655138100000|2022-06-13 16:35:00|6287.6|6285.8|6289.2|6287.4|6291|6289.2|6286.7|6284.7|500
1655138400000|2022-06-13 16:40:00|6289.1|6287.3|6281.7|6279.9|6289.1|6287.3|6281.7|6279.9|510
1655138700000|2022-06-13 16:45:00|6281.8|6280|6278.6|6276.8|6283.3|6281.5|6278.3|6276.1|479
1655139000000|2022-06-13 16:50:00|6278.7|6276.9|6274.2|6272.4|6279.2|6276.9|6273.8|6271.5|464
1655139300000|2022-06-13 16:55:00|6274.3|6272.5|6270.3|6268.5|6275.9|6273.7|6269.3|6267.5|475
1655139600000|2022-06-13 17:00:00|6270.8|6267.8|6268.9|6267.1|6271.6|6269.3|6267.8|6265.9|525
1655139900000|2022-06-13 17:05:00|6268.8|6267|6271.7|6269.9|6272.3|6270|6268.1|6265.7|359
1655140200000|2022-06-13 17:10:00|6271.8|6270|6274.9|6273.1|6275|6273.2|6271.2|6268.9|376
1655140500000|2022-06-13 17:15:00|6274.7|6272.9|6274.3|6272.5|6275.1|6273.3|6272.6|6270.8|397
1655140800000|2022-06-13 17:20:00|6274.4|6272.6|6275.8|6274|6276.3|6274.4|6273.3|6271.3|372
1655141100000|2022-06-13 17:25:00|6275.9|6274.1|6274.9|6273.1|6276.2|6274.4|6273.1|6271.3|345
1655141400000|2022-06-13 17:30:00|6274.8|6273|6271.8|6270|6275.2|6273.4|6271.5|6269.5|358
1655141700000|2022-06-13 17:35:00|6271.7|6269.9|6276.4|6274.6|6276.6|6274.8|6271.5|6269.6|435
1655142000000|2022-06-13 17:40:00|6276.5|6274.7|6283.2|6281.4|6283.5|6281.5|6276.3|6274.5|425
1655142300000|2022-06-13 17:45:00|6283.3|6281.5|6286|6284.2|6286.5|6284.7|6281.5|6279.4|454
1655142600000|2022-06-13 17:50:00|6286.1|6284.3|6283.6|6281.8|6287.5|6285.2|6282.4|6280|496
1655142900000|2022-06-13 17:55:00|6283.7|6281.9|6282.8|6281|6286.1|6284.1|6282.1|6280.2|555
1655143200000|2022-06-13 18:00:00|6282.7|6280.9|6279.7|6277.9|6283.5|6281.2|6278|6276.2|496
1655143500000|2022-06-13 18:05:00|6279.5|6277.7|6276.5|6274.7|6280.3|6278.5|6275.8|6274|455
1655143800000|2022-06-13 18:10:00|6276.6|6274.8|6274|6272.2|6277.7|6275.9|6273.6|6271.8|419
1655144100000|2022-06-13 18:15:00|6273.9|6272.1|6274.2|6272.4|6278.6|6276.8|6273.5|6271.7|476
1655144400000|2022-06-13 18:20:00|6274.4|6272.6|6272.4|6270.6|6276.9|6275.1|6272.3|6270.5|455
1655144700000|2022-06-13 18:25:00|6272.3|6270.5|6271.8|6270|6273.6|6271.8|6270.9|6269.1|421
1655145000000|2022-06-13 18:30:00|6271.7|6269.9|6269.8|6268|6271.9|6270.1|6265.8|6264|551
1655145300000|2022-06-13 18:35:00|6269.9|6268.1|6272.6|6270.8|6276.4|6274.1|6269.4|6267.2|565
1655145600000|2022-06-13 18:40:00|6272.5|6270.7|6271|6269.2|6273.9|6272.1|6269.3|6267.4|586
1655145900000|2022-06-13 18:45:00|6271.1|6269.3|6269.7|6267.9|6273.5|6271.6|6268.1|6266.2|493
1655146200000|2022-06-13 18:50:00|6269.3|6267.5|6265.3|6263.5|6269.7|6267.9|6264.5|6261.9|519
1655146500000|2022-06-13 18:55:00|6265.2|6263.4|6261|6258|6265.2|6263.4|6259.9|6258|529
1655146800000|2022-06-13 19:00:00|6261.2|6258.2|6262.3|6260.5|6264|6262.2|6257.5|6255.6|404
1655147100000|2022-06-13 19:05:00|6262.4|6260.6|6259.2|6257.4|6264.5|6262.5|6258.1|6256.1|442
1655147400000|2022-06-13 19:10:00|6259.1|6257.3|6258.8|6257|6260.6|6258.8|6258.1|6256.3|417
1655147700000|2022-06-13 19:15:00|6258.7|6256.9|6263.2|6260.2|6279.4|6276.1|6252|6249|952
1655148000000|2022-06-13 19:20:00|6262.7|6259.7|6256.2|6253.2|6269.5|6266.5|6255.8|6252.8|865
1655148300000|2022-06-13 19:25:00|6256.1|6253.1|6254.1|6251.1|6259|6256|6253.2|6250.2|672
1655148600000|2022-06-13 19:30:00|6254.3|6251.3|6248.4|6245.4|6255.8|6252.8|6247.7|6244.7|665
1655148900000|2022-06-13 19:35:00|6249.5|6246.5|6250|6247|6254.9|6251.9|6249.1|6246.1|642
1655149200000|2022-06-13 19:40:00|6250.1|6247.1|6252.1|6249.1|6254.2|6251.2|6248.9|6245.9|645
1655149500000|2022-06-13 19:45:00|6251.9|6248.9|6254.4|6251.4|6259.1|6256.1|6251.3|6248.6|619
1655149800000|2022-06-13 19:50:00|6254.8|6251.8|6253.3|6250.3|6255.1|6252.1|6249.7|6246.7|644
1655150100000|2022-06-13 19:55:00|6253.5|6250.5|6254.2|6251.2|6257.9|6255.4|6253.3|6250.3|536
1655150400000|2022-06-13 20:00:00|6254.3|6251.3|6254.1|6251.1|6254.5|6251.6|6251.1|6248.5|430
1655150700000|2022-06-13 20:05:00|6254.2|6251.2|6256.6|6253.6|6256.7|6253.7|6253.4|6250.4|372
1655151000000|2022-06-13 20:10:00|6256.4|6253.4|6259.7|6256.7|6260.8|6258.2|6256.1|6253.1|309
1655151300000|2022-06-13 20:15:00|6259.8|6256.8|6259.2|6256.2|6261.4|6259|6258|6255.2|333
1655151600000|2022-06-13 20:20:00|6259.3|6256.3|6257.7|6254.7|6259.3|6256.3|6257.1|6254.6|276
1655151900000|2022-06-13 20:25:00|6257.8|6254.8|6257.5|6254.5|6257.8|6255.4|6254.6|6252|506
1655152200000|2022-06-13 20:30:00|6257.4|6254.4|6259.9|6256.9|6260|6257.6|6256.9|6254.1|386
1655152500000|2022-06-13 20:35:00|6259.8|6256.8|6261|6259.2|6261.6|6259.3|6258.3|6256.3|543
1655152800000|2022-06-13 20:40:00|6261.1|6259.3|6261.5|6258.5|6263.1|6260.7|6259.5|6257|471
1655153100000|2022-06-13 20:45:00|6261.4|6258.4|6262.5|6259.5|6263.1|6260.1|6261|6258|207
1655153400000|2022-06-13 20:50:00|6262.4|6259.4|6263.6|6260.6|6263.7|6260.7|6261.3|6258.3|181
1655153700000|2022-06-13 20:55:00|6263.4|6260.4|6260.2|6256.2|6265.8|6261.8|6258.9|6254.9|293
1655154000000|2022-06-13 21:00:00|6260.9|6256.9|6265.4|6261.4|6269.6|6265.6|6260.9|6256.9|105
1655154300000|2022-06-13 21:05:00|6265.5|6261.5|6267.1|6263.1|6268.4|6264.4|6260|6256|253
1655154600000|2022-06-13 21:10:00|6262.9|6258.9|6262.1|6258.1|6267|6263|6261.9|6257.9|179
1655154900000|2022-06-13 21:15:00|6261.9|6257.9|6262.9|6258.9|6265.3|6261.3|6260.5|6256.5|177
1655155200000|2022-06-13 21:20:00|6262.8|6258.8|6262.7|6258.7|6266.8|6262.8|6262.6|6258.6|156
1655155500000|2022-06-13 21:25:00|6262.5|6258.5|6264.4|6260.4|6266.1|6262.1|6262.5|6258.5|89
1655155800000|2022-06-13 21:30:00|6264.5|6260.5|6260.6|6256.6|6265.9|6261.9|6260.4|6256.4|267
1655156100000|2022-06-13 21:35:00|6261.6|6257.6|6261.7|6257.7|6262.7|6258.7|6260.1|6256.1|112
1655156400000|2022-06-13 21:40:00|6260.8|6256.8|6264.7|6260.7|6266.1|6262.1|6260.8|6256.8|311
1655156700000|2022-06-13 21:45:00|6264.9|6260.9|6264.5|6260.5|6265.4|6261.4|6260|6256|197
1655157000000|2022-06-13 21:50:00|6264.7|6260.7|6264.1|6260.1|6265.2|6261.2|6261.8|6257.8|153
1655157300000|2022-06-13 21:55:00|6264|6260|6264.8|6260.8|6264.9|6260.9|6261.7|6257.7|246
1655157600000|2022-06-13 22:00:00|6264.6|6260.6|6267.6|6263.6|6268.5|6264.5|6264.4|6260.4|342
1655157900000|2022-06-13 22:05:00|6268.2|6264.2|6267.3|6263.3|6268.7|6264.7|6265.7|6261.8|334
1655158200000|2022-06-13 22:10:00|6267.8|6263.8|6271.6|6267.6|6272.8|6269.1|6267.6|6263.6|441
1655158500000|2022-06-13 22:15:00|6271.7|6267.7|6269.6|6265.8|6272.3|6268.3|6268.7|6265.4|338
1655158800000|2022-06-13 22:20:00|6269.4|6265.9|6269.8|6266.1|6271.9|6267.9|6268.1|6265|214
1655159100000|2022-06-13 22:25:00|6269.7|6266|6271.1|6267.3|6271.5|6267.5|6269|6266|261
1655159400000|2022-06-13 22:30:00|6271|6267.4|6272.1|6269|6273.1|6269.8|6269.6|6266|440
1655159700000|2022-06-13 22:35:00|6272.2|6269.1|6272.9|6269.9|6273.6|6270.3|6271.4|6268.1|208
1655160000000|2022-06-13 22:40:00|6272.8|6269.8|6272.2|6269.2|6273.1|6270.1|6270.6|6267.3|186
1655160300000|2022-06-13 22:45:00|6272.1|6269.1|6269.9|6266.9|6273.3|6270.3|6269.8|6266.8|179
1655160600000|2022-06-13 22:50:00|6269.8|6266.8|6272.5|6269.5|6272.7|6269.7|6269.7|6266.5|201
1655160900000|2022-06-13 22:55:00|6272.4|6269.4|6271.5|6268.5|6272.5|6269.5|6270.7|6267.7|163
1655161200000|2022-06-13 23:00:00|6271.6|6268.6|6269.6|6266.6|6271.6|6268.6|6268.7|6265.7|188
1655161500000|2022-06-13 23:05:00|6269.5|6266.5|6271.5|6268.5|6271.6|6268.6|6268.1|6265.2|266
1655161800000|2022-06-13 23:10:00|6271.6|6268.6|6267.8|6264.8|6272.5|6269.8|6267.8|6264.8|243
1655162100000|2022-06-13 23:15:00|6267.9|6264.9|6268.5|6265.5|6269.2|6266.2|6267.2|6264.4|231
1655162400000|2022-06-13 23:20:00|6268.4|6265.4|6272.8|6269.8|6273|6270|6266.5|6264.3|224
1655162700000|2022-06-13 23:25:00|6272.7|6269.7|6273.5|6271.7|6273.9|6272.1|6271.1|6268.9|184
1655163000000|2022-06-13 23:30:00|6273.6|6271.8|6273.2|6270.2|6274.8|6272.4|6271.6|6269.1|198
1655163300000|2022-06-13 23:35:00|6273.1|6270.1|6273.1|6270.1|6273.3|6270.8|6271.6|6269.2|151
1655163600000|2022-06-13 23:40:00|6272.5|6270.7|6271.6|6268.6|6272.7|6270.7|6271|6268.6|168
1655163900000|2022-06-13 23:45:00|6271|6269.2|6272.2|6269.2|6272.4|6269.6|6268.4|6266|247
1655164200000|2022-06-13 23:50:00|6272.1|6269.1|6275.2|6272.2|6275.7|6272.9|6271.4|6269|340
1655164500000|2022-06-13 23:55:00|6275.1|6272.1|6273.8|6272|6276.4|6274.2|6273.7|6271.4|319
1655164800000|2022-06-14 00:00:00|6273.4|6271.6|6265.5|6262.5|6275.8|6274|6264.5|6262.3|470
1655165100000|2022-06-14 00:05:00|6265.6|6262.6|6275.1|6272.1|6275.2|6272.5|6264.3|6262|482
1655165400000|2022-06-14 00:10:00|6275.2|6273.3|6274.5|6271.5|6277.3|6274.7|6271.7|6269.5|616
1655165700000|2022-06-14 00:15:00|6273.7|6271.9|6269.5|6267.7|6274.5|6272.7|6267|6264.6|492
1655166000000|2022-06-14 00:20:00|6270.1|6267.1|6275.4|6273.6|6277|6274.6|6269.3|6267.1|533
1655166300000|2022-06-14 00:25:00|6275.3|6273.5|6279.6|6276.6|6280.8|6278|6273.6|6271.2|571
1655166600000|2022-06-14 00:30:00|6279.7|6276.7|6280.5|6278.7|6281.5|6279.3|6277.3|6275.2|501
1655166900000|2022-06-14 00:35:00|6280.6|6278.8|6279.4|6277.6|6282.4|6280.1|6278.6|6276.6|361
1655167200000|2022-06-14 00:40:00|6279.5|6277.7|6280.8|6279|6281.8|6279.5|6278.4|6276.2|448
1655167500000|2022-06-14 00:45:00|6280.9|6279.1|6277|6275.2|6282.6|6279.8|6276.6|6274.8|377
1655167800000|2022-06-14 00:50:00|6276.9|6275.1|6278|6275|6280.1|6277.7|6276.7|6274.3|399
1655168100000|2022-06-14 00:55:00|6277.9|6274.9|6278.6|6276.8|6280.5|6278.1|6276.4|6274.2|503
1655168400000|2022-06-14 01:00:00|6278.5|6276.7|6278.6|6276.8|6281.1|6279.3|6275.3|6273.5|530
1655168700000|2022-06-14 01:05:00|6278.5|6276.7|6272.8|6271|6279.9|6278.1|6272.8|6271|473
1655169000000|2022-06-14 01:10:00|6272.9|6271.1|6269.5|6267.7|6273.6|6271.8|6269|6267.2|527
1655169300000|2022-06-14 01:15:00|6269.4|6267.6|6268.3|6266.5|6271.6|6269.8|6266.7|6264.9|464
1655169600000|2022-06-14 01:20:00|6268.5|6266.7|6266.5|6264.7|6270.8|6268.7|6264.9|6263.1|527
1655169900000|2022-06-14 01:25:00|6266.6|6264.8|6266.3|6263.3|6268.8|6267|6264.6|6262.8|628
1655170200000|2022-06-14 01:30:00|6266.4|6263.4|6268|6266.2|6269.2|6267.4|6263.3|6261.5|604
1655170500000|2022-06-14 01:35:00|6267.6|6265.8|6267.4|6265.6|6269.6|6267.8|6266.3|6264.1|479
1655170800000|2022-06-14 01:40:00|6268.2|6265.2|6265|6263.2|6268.2|6266|6264.3|6262.3|550
1655171100000|2022-06-14 01:45:00|6264.9|6263.1|6264.7|6261.7|6265.2|6263.2|6260.9|6258.7|556
1655171400000|2022-06-14 01:50:00|6264.6|6261.6|6263.3|6261.5|6266.7|6264.3|6262.7|6260.8|497
1655171700000|2022-06-14 01:55:00|6264|6261|6259.8|6258|6264|6261.1|6257.4|6255.6|523
1655172000000|2022-06-14 02:00:00|6259.6|6257.8|6259.5|6257.7|6264.1|6262.3|6259.3|6257.5|526
1655172300000|2022-06-14 02:05:00|6259.4|6257.6|6262.2|6260.4|6265.2|6262.8|6259.3|6257.5|516
1655172600000|2022-06-14 02:10:00|6262.1|6260.3|6259.1|6257.3|6262.5|6260.7|6258.2|6256.2|494
1655172900000|2022-06-14 02:15:00|6259|6257.2|6256.6|6254.8|6260.6|6258.8|6256.3|6254.5|308
1655173200000|2022-06-14 02:20:00|6256.7|6254.9|6260.3|6258.5|6260.5|6258.7|6256.1|6254.3|395
1655173500000|2022-06-14 02:25:00|6260.4|6258.6|6263.2|6261.4|6264.4|6262.6|6260.3|6258.5|412
1655173800000|2022-06-14 02:30:00|6262.8|6261|6272.5|6270.7|6273.9|6271.9|6262.6|6260.1|512
1655174100000|2022-06-14 02:35:00|6272.4|6270.6|6273.9|6272.1|6275.7|6273.7|6272.4|6270.6|443
1655174400000|2022-06-14 02:40:00|6274.1|6272.3|6274.2|6272.4|6276.4|6274.5|6273.4|6271.6|434
1655174700000|2022-06-14 02:45:00|6274.3|6272.5|6272.5|6270.7|6276.6|6274.6|6271.2|6269.4|474
1655175000000|2022-06-14 02:50:00|6272.6|6270.8|6269.2|6267.4|6272.7|6270.9|6268.8|6267|412
1655175300000|2022-06-14 02:55:00|6269.3|6267.5|6268.2|6266.4|6270.8|6269|6266.3|6264.5|413
1655175600000|2022-06-14 03:00:00|6268.3|6266.5|6274|6272.2|6274|6272.2|6266.1|6264.3|498
1655175900000|2022-06-14 03:05:00|6274.5|6272.7|6272.3|6270.5|6275.2|6273.4|6271.5|6269.7|542
1655176200000|2022-06-14 03:10:00|6272.5|6270.7|6270.9|6269.1|6274.4|6272.5|6269.7|6267.9|469
1655176500000|2022-06-14 03:15:00|6271|6269.2|6267.8|6266|6271|6269.2|6266.4|6264.6|356
1655176800000|2022-06-14 03:20:00|6267.7|6265.9|6266.6|6264.8|6269.6|6267.8|6265.2|6263.4|391
1655177100000|2022-06-14 03:25:00|6266.7|6264.9|6265|6262|6268.4|6266.6|6261.5|6259.7|487
1655177400000|2022-06-14 03:30:00|6265.2|6262.2|6266|6263|6266.1|6263.7|6263|6260|555
1655177700000|2022-06-14 03:35:00|6266.1|6263.1|6270.2|6268.4|6270.4|6268.6|6263.3|6260.7|450
1655178000000|2022-06-14 03:40:00|6270.1|6268.3|6272.7|6270.9|6273.4|6271.6|6269.8|6268|353
1655178300000|2022-06-14 03:45:00|6272.6|6270.8|6275.2|6273.4|6276.1|6274|6270.4|6268.6|495
1655178600000|2022-06-14 03:50:00|6274.9|6273.1|6273|6271.2|6274.9|6273.1|6270.8|6268.6|468
1655178900000|2022-06-14 03:55:00|6272.9|6271.1|6271.2|6269.4|6275.8|6274|6269.8|6268|524
1655179200000|2022-06-14 04:00:00|6271.1|6269.3|6283.4|6281.6|6285|6282.7|6270.9|6269.1|625
1655179500000|2022-06-14 04:05:00|6284.1|6281.1|6283.5|6281.7|6284.6|6282.4|6279.3|6277.5|546
1655179800000|2022-06-14 04:10:00|6283.7|6281.9|6286.5|6284.7|6288.6|6286.5|6282.8|6281|473
1655180100000|2022-06-14 04:15:00|6286.4|6284.6|6286.7|6284.9|6287.6|6285.8|6283.6|6281.8|478
1655180400000|2022-06-14 04:20:00|6286.6|6284.8|6288.8|6287|6289.8|6288|6285.6|6283.8|470
1655180700000|2022-06-14 04:25:00|6288.9|6287.1|6285.5|6283.7|6289|6287.2|6284.9|6283|406
1655181000000|2022-06-14 04:30:00|6284.9|6283.1|6283.6|6281.8|6285.1|6283.1|6282.4|6280.6|432
1655181300000|2022-06-14 04:35:00|6283.5|6281.7|6279.5|6277.7|6283.6|6281.8|6279.5|6277.3|380
1655181600000|2022-06-14 04:40:00|6279.6|6277.8|6278.7|6276.9|6281|6279.2|6278.3|6276.5|350
1655181900000|2022-06-14 04:45:00|6278.5|6276.7|6277.2|6275.4|6278.5|6276.7|6275.7|6273.9|338
1655182200000|2022-06-14 04:50:00|6277|6275.2|6279.6|6277.8|6280.3|6278.5|6275.2|6273.3|428
1655182500000|2022-06-14 04:55:00|6279.5|6277.7|6278.4|6276.6|6279.7|6277.9|6277.8|6275.2|340
1655182800000|2022-06-14 05:00:00|6278.5|6276.7|6279.7|6277.9|6279.8|6278|6277.2|6275.4|391
1655183100000|2022-06-14 05:05:00|6279.8|6278|6279.9|6278.1|6282.9|6281.1|6279.3|6277.5|303
1655183400000|2022-06-14 05:10:00|6280|6278.2|6280.5|6278.7|6280.6|6278.8|6277.6|6275.8|321
1655183700000|2022-06-14 05:15:00|6280.4|6278.6|6279.6|6277.8|6280.4|6278.6|6278.5|6276.7|315
1655184000000|2022-06-14 05:20:00|6279.5|6277.7|6277.5|6275.7|6279.6|6277.8|6277.1|6275.3|323
1655184300000|2022-06-14 05:25:00|6277.6|6275.8|6277.2|6275.4|6278.7|6276.9|6275.8|6274|323
1655184600000|2022-06-14 05:30:00|6277.1|6275.3|6279.1|6277.3|6279.4|6277.6|6276.4|6274.6|377
1655184900000|2022-06-14 05:35:00|6279.3|6277.5|6283|6281.2|6284.3|6282.5|6278.7|6276.9|431
1655185200000|2022-06-14 05:40:00|6283.1|6281.3|6287.9|6286.1|6287.9|6286.1|6282.9|6281|443
1655185500000|2022-06-14 05:45:00|6287.2|6285.4|6288|6286.2|6290.7|6288.4|6286.7|6284.5|498
1655185800000|2022-06-14 05:50:00|6287.9|6286.1|6290.2|6288.4|6291.2|6289.1|6285.9|6283.8|444
1655186100000|2022-06-14 05:55:00|6290.1|6288.3|6290.6|6287.6|6292|6290.2|6289.3|6287|535
1655186400000|2022-06-14 06:00:00|6289.8|6286.8|6292|6289|6293.8|6290.8|6288.9|6285.9|696
1655186700000|2022-06-14 06:05:00|6291.9|6288.9|6285.9|6284.1|6292.4|6289.8|6285|6283.2|516
1655187000000|2022-06-14 06:10:00|6285.8|6284|6288.5|6286.7|6288.7|6286.9|6283|6281.2|526
1655187300000|2022-06-14 06:15:00|6288.7|6286.9|6289|6287.2|6289|6287.2|6285.6|6283.8|496
1655187600000|2022-06-14 06:20:00|6289.1|6287.3|6290.3|6288.5|6291.1|6289.3|6286.7|6284.9|571
1655187900000|2022-06-14 06:25:00|6290.2|6288.4|6291.2|6289.4|6295|6292.7|6288.5|6286.7|531
1655188200000|2022-06-14 06:30:00|6290.8|6289|6291|6289.2|6293.1|6290.6|6288.7|6286.3|591
1655188500000|2022-06-14 06:35:00|6290.9|6289.1|6284.7|6281.7|6291.7|6289.9|6283.3|6280.8|531
1655188800000|2022-06-14 06:40:00|6283.9|6282.1|6290|6288.2|6290.3|6288.5|6283.2|6280.9|524
1655189100000|2022-06-14 06:45:00|6289.9|6288.1|6292.2|6290.4|6293|6291.1|6288.5|6286.5|470
1655189400000|2022-06-14 06:50:00|6292.1|6290.3|6289.7|6287.9|6292.8|6290.4|6289.1|6287.3|433
1655189700000|2022-06-14 06:55:00|6289.5|6287.7|6286|6284.2|6290.2|6288.4|6286|6283.8|506
1655190000000|2022-06-14 07:00:00|6285.7|6283.9|6286.9|6285.1|6288|6286.2|6282.6|6280.8|481
1655190300000|2022-06-14 07:05:00|6286.7|6284.9|6283|6281.2|6287.1|6285.3|6281.7|6279.3|544
1655190600000|2022-06-14 07:10:00|6282.6|6280.8|6279.8|6278|6283.3|6281.5|6277.9|6275.8|560
1655190900000|2022-06-14 07:15:00|6279.7|6277.9|6284.3|6282.5|6284.3|6282.5|6279.1|6277.3|567
1655191200000|2022-06-14 07:20:00|6284.1|6282.3|6283.2|6281.4|6284.5|6282.7|6280.1|6278.3|581
1655191500000|2022-06-14 07:25:00|6283.3|6281.5|6280.6|6278.8|6284.3|6282.5|6278.8|6277|534
1655191800000|2022-06-14 07:30:00|6280.5|6278.7|6286.6|6284.8|6287.3|6285.2|6277.6|6275.8|508
1655192100000|2022-06-14 07:35:00|6286.5|6284.7|6279.3|6277.5|6286.7|6284.9|6278.9|6276.7|525
1655192400000|2022-06-14 07:40:00|6279.4|6277.6|6280.4|6278.6|6281.6|6279.4|6278.8|6276.6|489
1655192700000|2022-06-14 07:45:00|6280.3|6278.5|6283.4|6281.6|6285.6|6283.2|6279.4|6276.9|459
1655193000000|2022-06-14 07:50:00|6283.5|6281.7|6282.2|6279.2|6284.7|6282.3|6281.3|6279.2|423
1655193300000|2022-06-14 07:55:00|6282.3|6279.3|6279.2|6277.4|6283.1|6280.7|6279.1|6277.2|514
1655193600000|2022-06-14 08:00:00|6279.3|6277.5|6275.1|6272.1|6279.3|6277.5|6272.9|6270.4|578
1655193900000|2022-06-14 08:05:00|6274|6272.2|6270.8|6269|6274.6|6272.2|6269.8|6267.6|504
1655194200000|2022-06-14 08:10:00|6270.5|6268.7|6269.7|6266.7|6272.9|6270.6|6268.9|6266.6|577
1655194500000|2022-06-14 08:15:00|6269.8|6266.8|6267.6|6265.8|6271.3|6269.1|6267.6|6265.8|532
1655194800000|2022-06-14 08:20:00|6267.5|6265.7|6269.2|6267.4|6274.2|6271.8|6266.7|6264.8|580
1655195100000|2022-06-14 08:25:00|6269.3|6267.5|6268.7|6266.9|6272.1|6270.3|6265.8|6263.4|552
1655195400000|2022-06-14 08:30:00|6268.6|6266.8|6266.1|6264.3|6268.6|6266.8|6264.3|6262|587
1655195700000|2022-06-14 08:35:00|6266|6264.2|6262.4|6260.6|6266|6264.2|6260|6257.6|605
1655196000000|2022-06-14 08:40:00|6262.5|6260.7|6259.5|6257.7|6263.7|6261.4|6258.7|6256.8|611
1655196300000|2022-06-14 08:45:00|6259.4|6257.6|6265.4|6263.6|6267.9|6265.5|6259.3|6257.5|571
1655196600000|2022-06-14 08:50:00|6265.2|6263.4|6264.1|6261.1|6266.7|6264.3|6262.9|6260.5|513
1655196900000|2022-06-14 08:55:00|6263.5|6261.7|6262.2|6260.4|6266|6263.6|6260.9|6258.5|599
1655197200000|2022-06-14 09:00:00|6262.9|6259.9|6259.7|6257.9|6263.8|6261|6259.7|6257.9|551
1655197500000|2022-06-14 09:05:00|6259.3|6257.5|6259.3|6257.5|6260.8|6258.9|6255|6252.8|559
1655197800000|2022-06-14 09:10:00|6258.8|6257|6260.8|6257.8|6261.3|6259.4|6257.3|6255.3|475
1655198100000|2022-06-14 09:15:00|6260.1|6258.3|6264.7|6262.9|6265.1|6262.9|6257.6|6255.8|511
1655198400000|2022-06-14 09:20:00|6264.8|6263|6266.5|6264.7|6268.2|6266.1|6264|6261.8|420
1655198700000|2022-06-14 09:25:00|6266.6|6264.8|6260.7|6258.9|6266.9|6264.8|6257.6|6255.8|491
1655199000000|2022-06-14 09:30:00|6260.4|6258.6|6260.1|6258.3|6263.9|6262.1|6260|6257.6|487
1655199300000|2022-06-14 09:35:00|6260|6258.2|6262.6|6260.8|6264.7|6262.4|6259.4|6257|470
1655199600000|2022-06-14 09:40:00|6262.7|6260.9|6256.2|6254.4|6264.1|6262.3|6256|6254.2|459
1655199900000|2022-06-14 09:45:00|6256.3|6254.5|6260.2|6258.4|6261.2|6259.4|6255.6|6253.8|467
1655200200000|2022-06-14 09:50:00|6260.3|6258.5|6259.1|6257.3|6260.7|6258.9|6257.1|6255.3|463
1655200500000|2022-06-14 09:55:00|6259.2|6257.4|6255.1|6252.1|6259.4|6257.6|6254.4|6251.9|444
1655200800000|2022-06-14 10:00:00|6255.2|6252.2|6251.6|6249.8|6255.2|6252.8|6251|6249.2|436
1655201100000|2022-06-14 10:05:00|6251.5|6249.7|6253|6251.2|6253.5|6251.4|6251.1|6249.3|471
1655201400000|2022-06-14 10:10:00|6252.9|6251.1|6250.3|6248.5|6254|6251.5|6249.8|6248|358
1655201700000|2022-06-14 10:15:00|6250|6248.2|6250.3|6248.5|6253.2|6251.4|6249.9|6248.1|387
1655202000000|2022-06-14 10:20:00|6250.2|6248.4|6247.1|6245.3|6251|6249.2|6246.2|6244.4|475
1655202300000|2022-06-14 10:25:00|6247|6245.2|6243.3|6241.5|6247.1|6245.3|6240.2|6237.8|496
1655202600000|2022-06-14 10:30:00|6243.9|6240.9|6250|6248.2|6250.6|6248.4|6242.4|6240.6|554
1655202900000|2022-06-14 10:35:00|6249.9|6248.1|6246.7|6244.9|6251.7|6249.9|6245.4|6243.6|398
1655203200000|2022-06-14 10:40:00|6246.6|6244.8|6242|6240.2|6247.6|6245.8|6239|6237|491
1655203500000|2022-06-14 10:45:00|6241.9|6240.1|6243.3|6241.5|6246.2|6243.9|6241.5|6239.7|492
1655203800000|2022-06-14 10:50:00|6243.1|6241.3|6245|6243.2|6246.5|6244.7|6242.8|6241|373
1655204100000|2022-06-14 10:55:00|6244.9|6243.1|6243|6241.2|6244.9|6243.1|6240.5|6238.7|476
1655204400000|2022-06-14 11:00:00|6243.2|6241.4|6244.2|6242.4|6245.7|6243.5|6240|6238.2|536
1655204700000|2022-06-14 11:05:00|6244.1|6242.3|6237.5|6235.7|6244.1|6242.3|6237.3|6235.5|451
1655205000000|2022-06-14 11:10:00|6237.4|6235.6|6241.3|6239.5|6242.8|6241|6236.9|6235.1|512
1655205300000|2022-06-14 11:15:00|6241.4|6239.6|6237.1|6235.3|6242.2|6240.4|6236.7|6234.9|456
1655205600000|2022-06-14 11:20:00|6237|6235.2|6237|6235.2|6238.9|6237.1|6236.3|6234.5|484
1655205900000|2022-06-14 11:25:00|6237.7|6234.7|6239.9|6238.1|6239.9|6238.1|6235.5|6233.7|446
1655206200000|2022-06-14 11:30:00|6239.7|6237.9|6239.4|6237.6|6242.8|6241|6238|6236.2|400
1655206500000|2022-06-14 11:35:00|6239.5|6237.7|6240.7|6238.9|6240.7|6238.9|6237.9|6236.1|487
1655206800000|2022-06-14 11:40:00|6240.6|6238.8|6241.8|6240|6242.8|6241|6240.3|6238.5|348
1655207100000|2022-06-14 11:45:00|6241.7|6239.9|6244|6242.2|6246|6244.2|6241.6|6239.8|382
1655207400000|2022-06-14 11:50:00|6243.4|6241.6|6240.3|6238.5|6245.4|6243.6|6240.3|6238.5|383
1655207700000|2022-06-14 11:55:00|6240.4|6238.6|6239.6|6237.8|6244.2|6241.9|6239.6|6237.8|448
1655208000000|2022-06-14 12:00:00|6239.3|6237.5|6243.1|6241.3|6245.5|6243.7|6238.8|6237|628
1655208300000|2022-06-14 12:05:00|6243|6241.2|6237.7|6235.9|6246.6|6244.8|6237.4|6235.1|583
1655208600000|2022-06-14 12:10:00|6237.6|6235.8|6239.1|6237.3|6239.1|6237.3|6235.4|6233.6|524
1655208900000|2022-06-14 12:15:00|6239.2|6237.4|6237.3|6235.5|6241.4|6239.6|6237.3|6235.5|556
1655209200000|2022-06-14 12:20:00|6237.1|6235.3|6242.5|6240.7|6242.5|6240.7|6237.1|6235.3|521
1655209500000|2022-06-14 12:25:00|6242.4|6240.6|6246.7|6242.7|6246.7|6243.2|6241.2|6239.4|494
1655209800000|2022-06-14 12:30:00|6245|6242|6253.4|6251.6|6255.2|6253.4|6244.7|6241.7|668
1655210100000|2022-06-14 12:35:00|6253.5|6251.7|6254.4|6252.6|6254.8|6253|6249.5|6247.7|634
1655210400000|2022-06-14 12:40:00|6254.5|6252.7|6259.5|6257.7|6262.1|6260.3|6252.3|6250.5|666
1655210700000|2022-06-14 12:45:00|6259.4|6257.6|6248.8|6245.8|6259.6|6257.8|6247.4|6245|678
1655211000000|2022-06-14 12:50:00|6248.2|6246.4|6244.9|6243.1|6249.2|6247.4|6241.7|6239.9|622
1655211300000|2022-06-14 12:55:00|6244.6|6242.8|6244.4|6242.6|6249.1|6246.8|6242.7|6240.5|554
1655211600000|2022-06-14 13:00:00|6244.5|6242.7|6249.3|6247.5|6249.8|6248|6243.8|6241.6|602
1655211900000|2022-06-14 13:05:00|6249.2|6247.4|6243.7|6241.9|6249.8|6248|6240.1|6238.3|571
1655212200000|2022-06-14 13:10:00|6243.8|6242|6239.5|6237.7|6244|6242.2|6239|6237.2|578
1655212500000|2022-06-14 13:15:00|6239.6|6237.8|6239.6|6237.8|6246.3|6244.5|6238.6|6236.8|647
1655212800000|2022-06-14 13:20:00|6239.7|6237.9|6240.2|6238.4|6245.4|6243.6|6238.7|6236.9|564
1655213100000|2022-06-14 13:25:00|6239.9|6238.1|6235.1|6233.3|6240.8|6239|6234.7|6232.9|538
1655213400000|2022-06-14 13:30:00|6235.2|6233.4|6237.1|6235.3|6242.1|6240.3|6234.3|6232.5|755
1655213700000|2022-06-14 13:35:00|6237.2|6235.4|6238.8|6237|6240.6|6238.8|6232.7|6230.9|699
1655214000000|2022-06-14 13:40:00|6239|6237.2|6233.8|6230.8|6239.4|6237.6|6233.1|6230.8|680
1655214300000|2022-06-14 13:45:00|6233.9|6230.9|6234.7|6232.9|6237.8|6236|6232.5|6230.7|633
1655214600000|2022-06-14 13:50:00|6234.8|6233|6235.1|6233.3|6235.6|6233.8|6229.1|6227.3|655
1655214900000|2022-06-14 13:55:00|6234.9|6233.1|6236.3|6234.5|6237.7|6235.9|6234|6232.2|675
1655215200000|2022-06-14 14:00:00|6236.4|6234.6|6234.4|6232.6|6237.8|6236|6232.5|6230.7|686
1655215500000|2022-06-14 14:05:00|6234.3|6232.5|6227.3|6225.5|6234.3|6232.5|6226.6|6224.8|628
1655215800000|2022-06-14 14:10:00|6227.5|6225.7|6223.4|6221.6|6227.7|6225.9|6221|6219.2|596
1655216100000|2022-06-14 14:15:00|6223.1|6221.3|6223.4|6221.6|6227.3|6225.5|6220.2|6218.4|607
1655216400000|2022-06-14 14:20:00|6223.3|6221.5|6225.6|6223.8|6226.2|6224.4|6220.5|6218.7|533
1655216700000|2022-06-14 14:25:00|6225.5|6223.7|6223.1|6221.3|6227|6225.2|6221.9|6220.1|574
1655217000000|2022-06-14 14:30:00|6223.2|6221.4|6226.2|6224.4|6228.1|6226.3|6221.3|6219.5|634
1655217300000|2022-06-14 14:35:00|6226.5|6224.7|6226.8|6225|6229.4|6227.6|6225.1|6223.3|616
1655217600000|2022-06-14 14:40:00|6226.7|6224.9|6225.5|6223.7|6226.7|6224.9|6222|6220.2|512
1655217900000|2022-06-14 14:45:00|6225.7|6223.9|6232.4|6230.6|6236.8|6234.3|6225.4|6223.6|701
1655218200000|2022-06-14 14:50:00|6232.6|6230.8|6226.6|6224.8|6232.9|6231.1|6225.2|6223.4|669
1655218500000|2022-06-14 14:55:00|6226.7|6224.9|6221.6|6219.8|6227.1|6225.2|6220.9|6219|617
1655218800000|2022-06-14 15:00:00|6221.5|6219.7|6226.1|6224.3|6228.4|6226.6|6221.3|6219.2|593
1655219100000|2022-06-14 15:05:00|6226.3|6224.5|6218.1|6216.3|6226.3|6224.5|6218.1|6216.3|621
1655219400000|2022-06-14 15:10:00|6217.4|6215.6|6220.6|6218.8|6221.2|6219.4|6214.9|6212.8|586
1655219700000|2022-06-14 15:15:00|6220.5|6218.7|6222.4|6220.6|6223.6|6221.8|6217.8|6216|563
1655220000000|2022-06-14 15:20:00|6222.5|6220.7|6228.6|6226.8|6228.7|6226.9|6220.2|6218.4|561
1655220300000|2022-06-14 15:25:00|6228.5|6226.7|6225.1|6223.3|6231.2|6229.4|6225|6223.2|603
1655220600000|2022-06-14 15:30:00|6225|6223.2|6226.3|6224.5|6226.8|6225|6220|6218.2|589
1655220900000|2022-06-14 15:35:00|6226.2|6224.4|6220|6218.2|6228.6|6226.8|6219.4|6217.6|585
1655221200000|2022-06-14 15:40:00|6220.2|6218.4|6218.8|6217|6222.5|6220.7|6218.7|6216.9|614
1655221500000|2022-06-14 15:45:00|6218.9|6217.1|6217.3|6215.5|6221.5|6219.7|6214.4|6212.6|615
1655221800000|2022-06-14 15:50:00|6217.2|6215.4|6219.4|6217.6|6219.7|6217.9|6214.5|6212.7|567
1655222100000|2022-06-14 15:55:00|6219.5|6217.7|6224.7|6222.9|6226.5|6224.7|6219|6217.2|527
1655222400000|2022-06-14 16:00:00|6224.8|6223|6221.8|6220|6224.8|6223|6218.6|6216.8|601
1655222700000|2022-06-14 16:05:00|6221.6|6219.8|6218.6|6216.8|6223.3|6221.5|6217.7|6215.8|544
1655223000000|2022-06-14 16:10:00|6218.5|6216.7|6215.4|6213.6|6220.6|6218.8|6215.2|6213.4|459
1655223300000|2022-06-14 16:15:00|6215.5|6213.7|6218.8|6217|6220.2|6218.4|6214.9|6213.1|499
1655223600000|2022-06-14 16:20:00|6219|6217.2|6215|6213.2|6220.3|6218.5|6213.9|6212.1|568
1655223900000|2022-06-14 16:25:00|6214.9|6213.1|6216.7|6214.9|6216.8|6215|6213.9|6212.1|504
1655224200000|2022-06-14 16:30:00|6216.6|6214.8|6214.7|6212.9|6216.9|6215.1|6210.6|6208.8|507
1655224500000|2022-06-14 16:35:00|6214.8|6213|6209.3|6207.5|6214.8|6213|6209|6207.2|585
1655224800000|2022-06-14 16:40:00|6209.2|6207.4|6210.5|6208.7|6210.7|6208.9|6208.3|6206.5|565
1655225100000|2022-06-14 16:45:00|6210.6|6208.8|6213.5|6211.7|6213.6|6211.8|6210|6208.2|498
1655225400000|2022-06-14 16:50:00|6213.6|6211.8|6210.6|6208.8|6213.9|6212.1|6209.2|6207.4|494
1655225700000|2022-06-14 16:55:00|6210.4|6208.6|6210|6208.2|6211.6|6209.8|6209.8|6208|497
1655226000000|2022-06-14 17:00:00|6209.4|6207.6|6214.1|6212.3|6214.5|6212.7|6209.3|6207.5|449
1655226300000|2022-06-14 17:05:00|6214|6212.2|6219.1|6217.3|6220.6|6218.8|6213.5|6211.7|531
1655226600000|2022-06-14 17:10:00|6219.2|6217.4|6222.1|6220.3|6223.7|6221.7|6218.8|6217|498
1655226900000|2022-06-14 17:15:00|6222.6|6220.8|6229.6|6226.6|6231.1|6228.7|6221.9|6219.4|557
1655227200000|2022-06-14 17:20:00|6228.9|6227.1|6226.2|6224.4|6233.6|6231.3|6225.9|6223.9|648
1655227500000|2022-06-14 17:25:00|6226.6|6224.8|6222|6219|6226.6|6224.8|6221.3|6219|610
1655227800000|2022-06-14 17:30:00|6221|6219.2|6217.8|6216|6225|6223.1|6217.8|6216|552
1655228100000|2022-06-14 17:35:00|6217.5|6215.7|6215.6|6213.8|6220.7|6218.9|6215.5|6213.7|482
1655228400000|2022-06-14 17:40:00|6214.9|6213.1|6212.1|6210.3|6217.2|6215|6210.6|6208.8|471
1655228700000|2022-06-14 17:45:00|6212.6|6210.8|6212.1|6210.3|6214|6212.2|6209.9|6208.1|480
1655229000000|2022-06-14 17:50:00|6212.5|6210.7|6213.4|6211.6|6215.4|6213.4|6212.1|6209.8|448
1655229300000|2022-06-14 17:55:00|6213.5|6211.7|6213.3|6210.3|6217.3|6214.9|6212.5|6210.3|541
1655229600000|2022-06-14 18:00:00|6213|6211.2|6217.5|6215.7|6217.9|6216|6212.7|6210.3|492
1655229900000|2022-06-14 18:05:00|6217.4|6215.6|6222.4|6220.6|6223.2|6221.1|6217.3|6214.9|457
1655230200000|2022-06-14 18:10:00|6222.3|6220.5|6215|6213.2|6222.9|6220.5|6214|6211.7|545
1655230500000|2022-06-14 18:15:00|6215.1|6213.3|6219.6|6217.8|6220.2|6218.4|6215|6212.9|485
1655230800000|2022-06-14 18:20:00|6220.1|6218.3|6213.3|6211.5|6220.4|6218.6|6213.3|6211.5|423
1655231100000|2022-06-14 18:25:00|6212.9|6211.1|6213.8|6212|6215.4|6213.6|6211.1|6209.3|507
1655231400000|2022-06-14 18:30:00|6213.7|6211.9|6214.9|6213.1|6215.5|6213.2|6209|6207.2|469
1655231700000|2022-06-14 18:35:00|6214.8|6213|6213.9|6212.1|6216.7|6214.8|6212.8|6210.5|452
1655232000000|2022-06-14 18:40:00|6213.8|6212|6210.1|6208.3|6214.1|6212.3|6209|6206.9|450
1655232300000|2022-06-14 18:45:00|6210.2|6208.4|6207.3|6205.5|6212.6|6210.8|6206.6|6204.7|493
1655232600000|2022-06-14 18:50:00|6207.4|6205.6|6206.3|6204.5|6208.9|6207.1|6205.8|6204|499
1655232900000|2022-06-14 18:55:00|6206.2|6204.4|6208.3|6205|6208.5|6206.7|6205.9|6203.8|457
1655233200000|2022-06-14 19:00:00|6208.9|6204.9|6206.2|6204.4|6211|6207|6205.5|6203.5|344
1655233500000|2022-06-14 19:05:00|6206.1|6204.3|6202.5|6200.7|6206.7|6204.9|6202.1|6200.3|301
1655233800000|2022-06-14 19:10:00|6202.4|6200.6|6201.9|6200.1|6203.8|6202|6201.8|6200|386
1655234100000|2022-06-14 19:15:00|6202|6200.2|6198.1|6196.3|6202.2|6200.4|6197.6|6195.1|364
1655234400000|2022-06-14 19:20:00|6198|6196.2|6200.3|6198.5|6201.2|6198.7|6197.6|6195.5|442
1655234700000|2022-06-14 19:25:00|6200.2|6198.4|6209.2|6207.4|6210.3|6208.4|6200.2|6198.3|451
1655235000000|2022-06-14 19:30:00|6209.1|6207.3|6210.1|6208.3|6214.6|6212.8|6209.1|6207.3|590
1655235300000|2022-06-14 19:35:00|6210.2|6208.4|6214.2|6212.4|6216.5|6214.7|6209.4|6207.6|557
1655235600000|2022-06-14 19:40:00|6214.1|6212.3|6209.5|6207.7|6216.3|6214.3|6208.8|6207|583
1655235900000|2022-06-14 19:45:00|6209.4|6207.6|6210.5|6208.7|6211.2|6209.3|6207|6204.9|560
1655236200000|2022-06-14 19:50:00|6210.8|6209|6211.6|6209.8|6213.2|6211|6209|6206.9|512
1655236500000|2022-06-14 19:55:00|6211.4|6209.6|6211.6|6209.8|6212.2|6210.3|6209.9|6207.7|481
1655236800000|2022-06-14 20:00:00|6211.5|6209.7|6211.6|6208.6|6212.6|6210.8|6209.4|6207.6|308
1655237100000|2022-06-14 20:05:00|6211.2|6209.4|6214.3|6212.5|6214.4|6212.6|6210.1|6207.7|365
1655237400000|2022-06-14 20:10:00|6214.4|6212.6|6212.9|6211.1|6214.4|6212.6|6212.4|6210.4|317
1655237700000|2022-06-14 20:15:00|6212.8|6211|6213.2|6211.4|6214.7|6212.3|6212.6|6210.8|243
1655238000000|2022-06-14 20:20:00|6213.1|6211.3|6213.4|6211.6|6214|6212|6212.9|6210.7|228
1655238300000|2022-06-14 20:25:00|6213.3|6211.5|6213.1|6211.3|6214.2|6212.4|6212.7|6210.6|157
1655238600000|2022-06-14 20:30:00|6213|6211.2|6215.2|6212.2|6215.7|6213.3|6212.7|6210.4|221
1655238900000|2022-06-14 20:35:00|6215.3|6212.3|6215.6|6213.8|6216.2|6213.9|6214.4|6212.2|144
1655239200000|2022-06-14 20:40:00|6215.5|6213.7|6216.4|6213.4|6216.7|6214.3|6215.1|6213.2|247
1655239500000|2022-06-14 20:45:00|6216.5|6213.5|6218.7|6215.7|6218.7|6215.7|6215.4|6212.8|163
1655239800000|2022-06-14 20:50:00|6218.5|6215.5|6219.4|6216.4|6220|6217|6218.3|6215.3|120
1655240100000|2022-06-14 20:55:00|6219.3|6216.3|6217.9|6213.9|6219.3|6216.6|6216.6|6212.6|224
1655240400000|2022-06-14 21:00:00|6217.5|6213.5|6219|6215|6221.4|6217.4|6212.9|6208.9|107
1655240700000|2022-06-14 21:05:00|6219.5|6215.5|6217.8|6213.8|6219.5|6215.5|6212|6208|117
1655241000000|2022-06-14 21:10:00|6217.9|6213.9|6217.5|6213.5|6218.4|6214.4|6215.6|6211.6|104
1655241300000|2022-06-14 21:15:00|6217.1|6213.1|6217|6213|6218|6214|6212.1|6208.1|150
1655241600000|2022-06-14 21:20:00|6216.7|6212.7|6216.3|6212.3|6218.8|6214.8|6211.2|6207.2|126
1655241900000|2022-06-14 21:25:00|6216.9|6212.9|6218.5|6214.5|6218.7|6214.7|6216.9|6212.9|140
1655242200000|2022-06-14 21:30:00|6218.6|6214.6|6217.9|6213.9|6219|6215|6217.7|6213.7|106
1655242500000|2022-06-14 21:35:00|6218|6214|6218.5|6214.5|6218.9|6214.9|6217.6|6213.6|93
1655242800000|2022-06-14 21:40:00|6218.4|6214.4|6218.6|6214.6|6219.2|6215.2|6218|6214|153
1655243100000|2022-06-14 21:45:00|6218.7|6214.7|6218.9|6214.9|6219.6|6215.8|6218.3|6214.3|109
1655243400000|2022-06-14 21:50:00|6219|6215|6219.2|6215.2|6219.5|6215.5|6218.4|6214.4|96
1655243700000|2022-06-14 21:55:00|6219.1|6215.1|6218.7|6214.7|6219.5|6215.5|6218.6|6214.6|139
1655244000000|2022-06-14 22:00:00|6218.9|6214.9|6218.4|6214.4|6219.9|6215.9|6217.9|6213.9|311
1655244300000|2022-06-14 22:05:00|6218.6|6214.6|6219.7|6216|6219.9|6216.4|6218.3|6214.3|208
1655244600000|2022-06-14 22:10:00|6219.8|6216.1|6219.8|6216.6|6221.5|6218.3|6219.3|6215.4|352
1655244900000|2022-06-14 22:15:00|6219.7|6216.4|6220.4|6217.4|6221.1|6217.7|6219.4|6215.8|265
1655245200000|2022-06-14 22:20:00|6220.5|6217.5|6221.8|6218.8|6222|6219|6220.3|6216.7|212
1655245500000|2022-06-14 22:25:00|6221.9|6218.9|6225|6221|6225.5|6221.5|6221.7|6218.3|399
1655245800000|2022-06-14 22:30:00|6224.4|6221.3|6226.4|6222.4|6227.9|6223.9|6223.7|6219.7|265
1655246100000|2022-06-14 22:35:00|6226.3|6222.3|6226.5|6223.1|6227.5|6223.5|6224.6|6221.3|314
1655246400000|2022-06-14 22:40:00|6226.4|6223.4|6225.9|6222.9|6227.7|6224.7|6224.2|6221.7|267
1655246700000|2022-06-14 22:45:00|6225.8|6222.8|6225.7|6222.7|6226.5|6223.5|6225|6221.7|175
1655247000000|2022-06-14 22:50:00|6225.6|6222.6|6222.8|6219.8|6226|6223|6222.8|6219.8|194
1655247300000|2022-06-14 22:55:00|6222.5|6219.5|6222.8|6219.8|6223.7|6220.7|6221.2|6218.1|164
1655247600000|2022-06-14 23:00:00|6222.9|6219.9|6224.3|6222.5|6225.8|6223.3|6222.2|6219.9|298
1655247900000|2022-06-14 23:05:00|6224.2|6222.4|6222.8|6221|6225.3|6223.1|6221.9|6219.2|250
1655248200000|2022-06-14 23:10:00|6222.4|6220.6|6224|6222.2|6225.6|6223.5|6222.3|6220|507
1655248500000|2022-06-14 23:15:00|6224.4|6221.4|6223.1|6221.3|6224.4|6222.2|6221.6|6219.6|491
1655248800000|2022-06-14 23:20:00|6223.2|6221.4|6223.7|6221.9|6224.4|6222.3|6222|6219.7|237
1655249100000|2022-06-14 23:25:00|6223.8|6222|6226.5|6224.7|6227.9|6225.8|6223.7|6221.6|286
1655249400000|2022-06-14 23:30:00|6226.4|6224.6|6225.4|6223.6|6226.9|6225|6224.2|6221.8|304
1655249700000|2022-06-14 23:35:00|6225.8|6224|6226.8|6225|6226.9|6225.1|6224.6|6222.4|398
1655250000000|2022-06-14 23:40:00|6226.9|6225.1|6224.9|6223.1|6227.2|6225.1|6224.1|6222.3|274
1655250300000|2022-06-14 23:45:00|6225.1|6223.3|6225.9|6224.1|6227.7|6225.9|6224.7|6222.9|337
1655250600000|2022-06-14 23:50:00|6225.8|6224|6226.9|6225.1|6228.3|6226.5|6225.7|6223.6|468
1655250900000|2022-06-14 23:55:00|6226.8|6225|6225.7|6223.9|6228.7|6226.2|6225.4|6223.6|426
1655251200000|2022-06-15 00:00:00|6225.6|6223.8|6229.7|6227.9|6230.7|6228.9|6225.5|6223.7|467
1655251500000|2022-06-15 00:05:00|6229.6|6227.8|6227|6225.2|6229.6|6227.8|6223.6|6221.8|474
1655251800000|2022-06-15 00:10:00|6226.9|6225.1|6226.5|6224.7|6226.9|6225.1|6224.1|6222.3|494
1655252100000|2022-06-15 00:15:00|6226.2|6224.4|6230.7|6228.9|6230.9|6229.1|6223.7|6221.9|557
1655252400000|2022-06-15 00:20:00|6230.5|6228.7|6228.5|6226.7|6230.6|6228.8|6223.7|6221.9|493
1655252700000|2022-06-15 00:25:00|6228.9|6227.1|6229.6|6226.6|6232.1|6230.3|6226.4|6224.6|517
1655253000000|2022-06-15 00:30:00|6229.7|6226.7|6230.9|6229.1|6231.5|6229.7|6226.7|6224.3|546
1655253300000|2022-06-15 00:35:00|6231|6229.2|6231.6|6229.8|6232.3|6230.2|6228.6|6226.8|409
1655253600000|2022-06-15 00:40:00|6231.5|6229.7|6226.1|6224.3|6232.2|6230.4|6226.1|6223.8|398
1655253900000|2022-06-15 00:45:00|6226|6224.2|6226|6224.2|6227.9|6226.1|6224.2|6222.4|419
1655254200000|2022-06-15 00:50:00|6225.9|6224.1|6220|6218.2|6225.9|6224.1|6218.1|6216.3|515
1655254500000|2022-06-15 00:55:00|6219.8|6218|6225.7|6223.9|6226.1|6224.3|6217.2|6215.4|545
1655254800000|2022-06-15 01:00:00|6225.8|6224|6230.4|6228.6|6232.3|6230.5|6224.3|6222.5|555
1655255100000|2022-06-15 01:05:00|6230.3|6228.5|6230.1|6228.3|6232|6230.2|6227.2|6225.4|470
1655255400000|2022-06-15 01:10:00|6230.2|6228.4|6231.3|6229.5|6232.4|6230.6|6227.9|6226.1|515
1655255700000|2022-06-15 01:15:00|6231.2|6229.4|6231.6|6229.8|6232.6|6230.8|6229.1|6227.3|471
1655256000000|2022-06-15 01:20:00|6231.7|6229.9|6234.6|6232.8|6235.6|6233.8|6231.5|6229.7|480
1655256300000|2022-06-15 01:25:00|6234.5|6232.7|6234.8|6233|6237|6235.2|6233.2|6231.4|455
1655256600000|2022-06-15 01:30:00|6234.7|6232.9|6235.5|6233.7|6236.8|6235|6233.6|6231.8|470
1655256900000|2022-06-15 01:35:00|6235.6|6233.8|6236.8|6235|6237.4|6235.6|6234.6|6232.8|505
1655257200000|2022-06-15 01:40:00|6237|6235.2|6238.2|6236.4|6239.5|6237.7|6236.1|6234.3|517
1655257500000|2022-06-15 01:45:00|6238.3|6236.5|6238.9|6237.1|6239.6|6237.8|6236|6234.1|506
1655257800000|2022-06-15 01:50:00|6239.1|6237.3|6235.6|6233.8|6239.6|6237.8|6234.9|6233.1|442
1655258100000|2022-06-15 01:55:00|6235.9|6234.1|6237.9|6234.9|6238|6235.6|6234.5|6232.7|395
1655258400000|2022-06-15 02:00:00|6238|6235|6240|6238.2|6240.6|6238.8|6236.5|6234.7|559
1655258700000|2022-06-15 02:05:00|6240.1|6238.3|6238.8|6237|6240.3|6238.5|6235.8|6234|567
1655259000000|2022-06-15 02:10:00|6238.9|6237.1|6237.2|6235.4|6239.6|6237.8|6236.3|6234.5|478
1655259300000|2022-06-15 02:15:00|6237.3|6235.5|6239.6|6237.8|6240.3|6238.5|6236.4|6234.6|364
1655259600000|2022-06-15 02:20:00|6239.7|6237.9|6241.1|6239.3|6242|6240.2|6238.6|6236.8|393
1655259900000|2022-06-15 02:25:00|6241.2|6239.4|6239.5|6237.7|6241.2|6239.4|6239.3|6237.5|463
1655260200000|2022-06-15 02:30:00|6239.1|6237.3|6240.7|6238.9|6241.8|6240|6238.9|6237.1|431
1655260500000|2022-06-15 02:35:00|6240.8|6239|6240.2|6238.4|6242.7|6240.9|6239.9|6238.1|314
1655260800000|2022-06-15 02:40:00|6240.3|6238.5|6241.3|6239.5|6242|6240.2|6239.7|6237.9|402
1655261100000|2022-06-15 02:45:00|6240.9|6239.1|6240|6238.2|6242.1|6240.3|6239.4|6237.6|415
1655261400000|2022-06-15 02:50:00|6239.7|6237.9|6238.7|6236.9|6240.1|6238.3|6238.3|6236.5|408
1655261700000|2022-06-15 02:55:00|6238.6|6236.8|6240.6|6238.8|6240.7|6238.9|6237.8|6236|327
1655262000000|2022-06-15 03:00:00|6240.7|6238.9|6239.1|6237.3|6240.8|6238.9|6238.9|6237.1|303
1655262300000|2022-06-15 03:05:00|6239|6237.2|6238.6|6236.8|6239.8|6237.8|6237.9|6236|289
1655262600000|2022-06-15 03:10:00|6238.5|6236.7|6238.5|6236.7|6239.6|6237.8|6238|6236|288
1655262900000|2022-06-15 03:15:00|6238.6|6236.8|6237|6235.2|6239.1|6236.9|6234.5|6232.7|394
1655263200000|2022-06-15 03:20:00|6237.1|6235.3|6236.4|6234.6|6237.3|6235.5|6234.6|6232.8|335
1655263500000|2022-06-15 03:25:00|6236.5|6234.7|6237.4|6235.6|6238.1|6235.8|6234.9|6233.1|267
1655263800000|2022-06-15 03:30:00|6237.2|6235.4|6234.5|6232.7|6237.8|6235.4|6233.5|6231.5|379
1655264100000|2022-06-15 03:35:00|6234.1|6232.3|6235.5|6233.7|6235.5|6233.7|6233.1|6231.3|372
1655264400000|2022-06-15 03:40:00|6235.4|6233.6|6237|6235.2|6237.1|6235.3|6234.2|6232.4|450
1655264700000|2022-06-15 03:45:00|6237.1|6235.3|6237.9|6236.1|6238.2|6236.4|6235.8|6234|386
1655265000000|2022-06-15 03:50:00|6237.7|6235.9|6237|6235.2|6237.9|6236.1|6236.3|6234.5|381
1655265300000|2022-06-15 03:55:00|6236.9|6235.1|6235|6233.2|6237.3|6235.5|6234|6232.2|394
1655265600000|2022-06-15 04:00:00|6234.9|6233.1|6234.4|6232.6|6236.3|6234.5|6233.5|6231.4|409
1655265900000|2022-06-15 04:05:00|6234.5|6232.7|6231.9|6230.1|6234.7|6232.9|6231.8|6230|310
1655266200000|2022-06-15 04:10:00|6231.8|6230|6231.4|6229.6|6232.4|6230.6|6230.5|6228.7|319
1655266500000|2022-06-15 04:15:00|6231.3|6229.5|6233.8|6232|6234.4|6232.6|6231.3|6229.5|296
1655266800000|2022-06-15 04:20:00|6233.7|6231.9|6229.6|6227.8|6233.8|6232|6229.5|6227.7|307
1655267100000|2022-06-15 04:25:00|6229.5|6227.7|6226.2|6224.4|6229.6|6227.8|6225.5|6223.7|297
1655267400000|2022-06-15 04:30:00|6226.3|6224.5|6224.1|6222.3|6227.4|6225.6|6223.3|6221.5|394
1655267700000|2022-06-15 04:35:00|6224.5|6222.7|6226.8|6225|6226.8|6225|6223.7|6221.9|346
1655268000000|2022-06-15 04:40:00|6226.9|6225.1|6227.3|6225.5|6227.9|6226.1|6226.6|6224.8|303
1655268300000|2022-06-15 04:45:00|6227.2|6225.4|6229.1|6227.3|6229.4|6227.6|6226|6224.2|304
1655268600000|2022-06-15 04:50:00|6229.2|6227.4|6224.3|6222.5|6229.7|6227.9|6224.3|6222.5|306
1655268900000|2022-06-15 04:55:00|6224.4|6222.6|6223.3|6221.5|6225.2|6223.4|6221.1|6219.3|338
1655269200000|2022-06-15 05:00:00|6223.2|6221.4|6220.1|6218.3|6224.3|6222.5|6219|6217.2|407
1655269500000|2022-06-15 05:05:00|6220|6218.2|6220.9|6219.1|6220.9|6219.1|6217.9|6216.1|436
1655269800000|2022-06-15 05:10:00|6221.3|6219.5|6220.4|6218.6|6222.5|6220.7|6219|6217.2|467
1655270100000|2022-06-15 05:15:00|6220.3|6218.5|6221.8|6220|6223.3|6221.5|6219.9|6218.1|411
1655270400000|2022-06-15 05:20:00|6221.7|6219.9|6222.1|6220.3|6224.9|6223.1|6221.7|6219.9|341
1655270700000|2022-06-15 05:25:00|6222.2|6220.4|6224.1|6222.3|6224.7|6222.9|6219.9|6218.1|332
1655271000000|2022-06-15 05:30:00|6224|6222.2|6226|6224.2|6228.3|6226.1|6223|6221|548
1655271300000|2022-06-15 05:35:00|6226.1|6224.3|6231|6229.2|6232|6229.8|6225.4|6223.6|559
1655271600000|2022-06-15 05:40:00|6231.1|6229.3|6224.6|6222.8|6231.3|6229.3|6224.2|6222.4|477
1655271900000|2022-06-15 05:45:00|6224.7|6222.9|6226.9|6225.1|6228.2|6226.4|6223.6|6221.8|415
1655272200000|2022-06-15 05:50:00|6227|6225.2|6230|6228.2|6232.9|6230.4|6226.6|6224.8|525
1655272500000|2022-06-15 05:55:00|6230.1|6228.3|6223.5|6220.5|6231.1|6228.8|6222.6|6220.4|518
1655272800000|2022-06-15 06:00:00|6222.9|6219.9|6229.1|6227.3|6233.2|6230.8|6222.6|6219.6|672
1655273100000|2022-06-15 06:05:00|6229|6227.2|6227.6|6225.8|6230.4|6228.6|6225.5|6223.7|552
1655273400000|2022-06-15 06:10:00|6227.7|6225.9|6224|6222.2|6229.6|6227.8|6223.3|6221.5|601
1655273700000|2022-06-15 06:15:00|6223.9|6222.1|6230.6|6228.8|6231.4|6229.6|6223|6221.2|612
1655274000000|2022-06-15 06:20:00|6230.5|6228.7|6236|6234.2|6237.3|6235.5|6230.4|6228.6|653
1655274300000|2022-06-15 06:25:00|6236.1|6234.3|6234.5|6232.7|6240.2|6238.4|6233.1|6231.1|693
1655274600000|2022-06-15 06:30:00|6234.4|6232.6|6236.2|6234.4|6236.7|6234.4|6230.9|6229.1|649
1655274900000|2022-06-15 06:35:00|6236.7|6233.7|6235.4|6233.6|6237.8|6235.6|6233|6231.2|545
1655275200000|2022-06-15 06:40:00|6235.3|6233.5|6235.4|6233.6|6236.7|6234.5|6232.4|6230.6|477
1655275500000|2022-06-15 06:45:00|6235.1|6233.3|6231.8|6230|6235.6|6233.5|6230.9|6229.1|487
1655275800000|2022-06-15 06:50:00|6231.9|6230.1|6226.4|6224.6|6232.6|6230.6|6226.4|6224.6|525
1655276100000|2022-06-15 06:55:00|6226.3|6224.5|6228|6226.2|6229.4|6227.6|6225.3|6223.5|450
1655276400000|2022-06-15 07:00:00|6228.3|6226.5|6228.4|6226.6|6230.7|6228.9|6227.4|6225.6|431
1655276700000|2022-06-15 07:05:00|6228.3|6226.5|6228.4|6226.6|6228.8|6227|6226.3|6224.5|430
1655277000000|2022-06-15 07:10:00|6228.3|6226.5|6226.9|6225.1|6231.1|6229.3|6225.7|6223.9|456
1655277300000|2022-06-15 07:15:00|6226.8|6225|6231.6|6229.8|6231.8|6230|6226.8|6225|438
1655277600000|2022-06-15 07:20:00|6232|6230.2|6227.4|6225.6|6232|6230.2|6225.5|6223.7|461
1655277900000|2022-06-15 07:25:00|6227.3|6225.5|6226|6224.2|6228|6226.2|6223.3|6221.5|415
1655278200000|2022-06-15 07:30:00|6225.9|6224.1|6229.7|6227.9|6230.1|6228.3|6223.9|6221.9|478
1655278500000|2022-06-15 07:35:00|6229.5|6227.7|6228.2|6226.4|6232.6|6230.8|6227.4|6225.6|474
1655278800000|2022-06-15 07:40:00|6228.1|6226.3|6226.4|6224.6|6229.3|6227.5|6225.7|6223.9|503
1655279100000|2022-06-15 07:45:00|6226.6|6224.8|6220.3|6218.5|6226.6|6224.8|6216.1|6213.1|684
1655279400000|2022-06-15 07:50:00|6220.1|6218.3|6224|6222.2|6225.2|6222.8|6218.4|6216.3|624
1655279700000|2022-06-15 07:55:00|6224.1|6222.3|6220.6|6218.8|6224.1|6222.3|6219.3|6216.9|506
1655280000000|2022-06-15 08:00:00|6221.2|6218.2|6221.2|6219.4|6224.3|6222.2|6218.8|6217|562
1655280300000|2022-06-15 08:05:00|6221.1|6219.3|6230.1|6227.1|6232.2|6229.2|6221.1|6219.3|641
1655280600000|2022-06-15 08:10:00|6229.7|6227.9|6229.9|6228.1|6232.3|6229.8|6227.8|6226|528
1655280900000|2022-06-15 08:15:00|6230|6228.2|6230.9|6229.1|6233.1|6230.8|6227.8|6226|591
1655281200000|2022-06-15 08:20:00|6230.8|6229|6231.2|6229.4|6231.6|6229.8|6227.7|6225.9|491
1655281500000|2022-06-15 08:25:00|6231.1|6229.3|6233|6230|6234.2|6232.2|6229.1|6227.3|437
1655281800000|2022-06-15 08:30:00|6233.1|6230.1|6233|6231.2|6234.3|6232.1|6230.8|6229|532
1655282100000|2022-06-15 08:35:00|6232.9|6231.1|6235.7|6233.9|6237.4|6235.6|6232.5|6230.6|417
1655282400000|2022-06-15 08:40:00|6235.8|6234|6240.2|6238.4|6241.3|6239|6235.1|6232.7|508
1655282700000|2022-06-15 08:45:00|6240.5|6238.7|6238.1|6236.3|6241.3|6239.4|6237.3|6235.5|475
1655283000000|2022-06-15 08:50:00|6238|6236.2|6238.7|6236.9|6239.3|6237.5|6236.1|6234.3|474
1655283300000|2022-06-15 08:55:00|6238.6|6236.8|6240.5|6238.7|6240.8|6239|6237.8|6236|402
1655283600000|2022-06-15 09:00:00|6240.2|6238.4|6232.6|6230.8|6240.3|6238.5|6231.8|6229.7|523
1655283900000|2022-06-15 09:05:00|6233.1|6231.3|6237.5|6235.7|6239|6237.2|6232.7|6230.9|372
1655284200000|2022-06-15 09:10:00|6237.4|6235.6|6240.6|6238.8|6241.4|6239.6|6237|6235.2|389
1655284500000|2022-06-15 09:15:00|6240.7|6238.9|6238.6|6236.8|6241.8|6240|6237.8|6236|347
1655284800000|2022-06-15 09:20:00|6238.7|6236.9|6239|6237.2|6239.6|6237.8|6235.5|6233.4|440
1655285100000|2022-06-15 09:25:00|6239.1|6237.3|6237.8|6236|6242.1|6240.1|6237.8|6235.9|522
1655285400000|2022-06-15 09:30:00|6237.9|6236.1|6239.4|6237.6|6240.3|6238.5|6235.6|6233.8|424
1655285700000|2022-06-15 09:35:00|6240|6238.2|6239.5|6237.7|6240|6238.2|6237.1|6235.3|432
1655286000000|2022-06-15 09:40:00|6239.4|6237.6|6245.4|6242.4|6247.8|6245.5|6239|6237.2|414
1655286300000|2022-06-15 09:45:00|6245.3|6243.5|6246.6|6244.8|6247.2|6245.1|6242.6|6240.7|514
1655286600000|2022-06-15 09:50:00|6246.9|6245.1|6245.4|6243.6|6248.3|6246.5|6244.9|6243.1|331
1655286900000|2022-06-15 09:55:00|6245.5|6243.7|6248.5|6246.7|6249.7|6247.9|6244.5|6242.7|379
1655287200000|2022-06-15 10:00:00|6248.4|6246.6|6245.3|6243.5|6248.4|6246.6|6244|6242.2|436
1655287500000|2022-06-15 10:05:00|6245.2|6243.4|6244.9|6243.1|6247.6|6245.8|6243|6241.2|491
1655287800000|2022-06-15 10:10:00|6244.8|6243|6246.4|6244.6|6249.4|6247.1|6244.8|6243|506
1655288100000|2022-06-15 10:15:00|6246.5|6244.7|6248.9|6247.1|6249|6247.2|6245.6|6243.7|447
1655288400000|2022-06-15 10:20:00|6248.4|6246.6|6249.2|6247.4|6250.2|6247.8|6247.3|6245|424
1655288700000|2022-06-15 10:25:00|6249.6|6247.8|6250.7|6248.9|6250.7|6248.9|6247.4|6245.2|421
1655289000000|2022-06-15 10:30:00|6250.9|6249.1|6249.2|6247.4|6253.9|6252.1|6249.1|6247.3|337
1655289300000|2022-06-15 10:35:00|6249.3|6247.5|6253.9|6252.1|6256.2|6254.4|6248.6|6246.8|468
1655289600000|2022-06-15 10:40:00|6253.8|6252|6254.3|6252.5|6255.8|6254|6252.5|6250.5|498
1655289900000|2022-06-15 10:45:00|6254|6252.2|6253.5|6251.7|6255.7|6253.9|6252.4|6250|426
1655290200000|2022-06-15 10:50:00|6253.4|6251.6|6251.4|6249.6|6255.4|6253.6|6250.9|6249.1|437
1655290500000|2022-06-15 10:55:00|6251.3|6249.5|6249.7|6247.9|6253.2|6251.4|6249.1|6247.3|407
1655290800000|2022-06-15 11:00:00|6249.5|6247.7|6248.4|6246.6|6251.6|6249|6247.3|6245.5|471
1655291100000|2022-06-15 11:05:00|6248.3|6246.5|6251.3|6249.5|6253.1|6251.3|6247.9|6246.1|449
1655291400000|2022-06-15 11:10:00|6251.2|6249.4|6255.7|6253.9|6256.2|6254.1|6251.2|6249.4|412
1655291700000|2022-06-15 11:15:00|6255.5|6253.7|6258.9|6257.1|6259.5|6257.7|6254.2|6252.4|465
1655292000000|2022-06-15 11:20:00|6259|6257.2|6259|6257.2|6261.2|6258.9|6256.1|6254.3|499
1655292300000|2022-06-15 11:25:00|6258.7|6256.9|6259.5|6257.7|6260.4|6258.1|6256.8|6254.9|415
1655292600000|2022-06-15 11:30:00|6260.1|6257.1|6259.8|6258|6261.5|6259.7|6257.7|6255.9|418
1655292900000|2022-06-15 11:35:00|6259.9|6258.1|6258.1|6256.3|6261.1|6259.3|6257.1|6255.3|437
1655293200000|2022-06-15 11:40:00|6258|6256.2|6258.3|6256.5|6260.4|6258.6|6256.2|6254.4|411
1655293500000|2022-06-15 11:45:00|6258.2|6256.4|6255.9|6254.1|6258.9|6257.1|6255.2|6253.4|411
1655293800000|2022-06-15 11:50:00|6256|6254.2|6258.6|6256.8|6258.8|6257|6255.7|6253.9|458
1655294100000|2022-06-15 11:55:00|6258.4|6256.6|6256.6|6254.8|6259|6257.2|6255.6|6253.8|412
1655294400000|2022-06-15 12:00:00|6256.5|6254.7|6251.6|6249.8|6256.8|6255|6251.6|6249.8|485
1655294700000|2022-06-15 12:05:00|6251.3|6249.5|6248.2|6246.4|6253.4|6251.6|6247.8|6245.5|446
1655295000000|2022-06-15 12:10:00|6248.3|6246.5|6245|6243.2|6252.2|6250.4|6244.6|6242.8|686
1655295300000|2022-06-15 12:15:00|6245.2|6243.4|6242.3|6240.5|6246.6|6244.4|6241.1|6238.8|665
1655295600000|2022-06-15 12:20:00|6241.7|6239.9|6243.8|6242|6246.1|6244.3|6240.5|6238.7|593
1655295900000|2022-06-15 12:25:00|6243.9|6242.1|6242.2|6239.8|6245.5|6243.6|6242|6239.1|476
1655296200000|2022-06-15 12:30:00|6244.2|6240.2|6252|6250.2|6253.9|6251|6243.2|6240|753
1655296500000|2022-06-15 12:35:00|6251.6|6249.8|6250.7|6248.9|6253.3|6251|6247.9|6246.1|676
1655296800000|2022-06-15 12:40:00|6251.1|6249.3|6254.2|6252.4|6255.7|6253.6|6249|6246.8|619
1655297100000|2022-06-15 12:45:00|6254.3|6252.5|6255.1|6253.3|6256.9|6254.8|6252|6250.1|601
1655297400000|2022-06-15 12:50:00|6255.4|6253.6|6250|6248.2|6255.6|6253.8|6249.2|6247.4|566
1655297700000|2022-06-15 12:55:00|6250.1|6248.3|6248.6|6246.8|6251.1|6249.1|6245.7|6243.6|663
1655298000000|2022-06-15 13:00:00|6248.5|6246.7|6246.9|6245.1|6249.7|6247.9|6244.7|6242.9|578
1655298300000|2022-06-15 13:05:00|6246.6|6244.8|6246.5|6244.7|6248.4|6246.2|6245.3|6243.4|558
1655298600000|2022-06-15 13:10:00|6246.6|6244.8|6246.1|6244.3|6250.7|6248.9|6244.9|6243.1|534
1655298900000|2022-06-15 13:15:00|6246.5|6243.5|6251.7|6249.9|6251.8|6250|6245.8|6243.4|529
1655299200000|2022-06-15 13:20:00|6251.6|6249.8|6246.9|6245.1|6251.6|6249.8|6246.2|6244.4|536
1655299500000|2022-06-15 13:25:00|6247|6245.2|6245.1|6242.1|6248|6246.2|6242.8|6240.6|529
1655299800000|2022-06-15 13:30:00|6245.3|6242.3|6243.7|6241.9|6248.5|6246.2|6242.2|6240|649
1655300100000|2022-06-15 13:35:00|6243.6|6241.8|6245.8|6244|6248.5|6246.4|6242.7|6240.5|683
1655300400000|2022-06-15 13:40:00|6245.6|6243.8|6249.3|6247.5|6252.4|6250.1|6245.5|6243.1|681
1655300700000|2022-06-15 13:45:00|6249.7|6246.7|6250.5|6248.7|6251.7|6249.9|6248.7|6246.6|633
1655301000000|2022-06-15 13:50:00|6250.6|6248.8|6254.4|6252.6|6255.9|6254.1|6249.7|6247.9|593
1655301300000|2022-06-15 13:55:00|6254.7|6252.9|6258.5|6256.7|6261.1|6258.8|6253.9|6252.1|579
1655301600000|2022-06-15 14:00:00|6258.6|6256.8|6261.6|6259.8|6263|6261.2|6258.1|6255.8|499
1655301900000|2022-06-15 14:05:00|6261.7|6259.9|6257.6|6255.8|6263.5|6261.7|6257.4|6255.6|528
1655302200000|2022-06-15 14:10:00|6257.5|6255.7|6261.4|6259.6|6263.4|6261.6|6256.3|6254.5|621
1655302500000|2022-06-15 14:15:00|6261.5|6259.7|6260.3|6258.5|6265.2|6263.4|6260.2|6258.4|588
1655302800000|2022-06-15 14:20:00|6260.1|6258.3|6259.9|6258.1|6261.2|6258.8|6256.9|6254.8|624
1655303100000|2022-06-15 14:25:00|6259.8|6258|6262.7|6259.7|6262.7|6260.5|6258.9|6257.1|540
1655303400000|2022-06-15 14:30:00|6262.9|6259.9|6259.1|6256.1|6263.8|6261.4|6256.4|6254.5|633
1655303700000|2022-06-15 14:35:00|6258.7|6256.9|6256.7|6254.9|6260.7|6258.8|6256.3|6254.5|540
1655304000000|2022-06-15 14:40:00|6256.8|6255|6257|6255.2|6261|6259.2|6256.2|6254.4|514
1655304300000|2022-06-15 14:45:00|6256.6|6254.8|6251.8|6250|6257.3|6255.5|6250.5|6248.7|553
1655304600000|2022-06-15 14:50:00|6251.7|6249.9|6244.9|6243.1|6253.1|6250.6|6243.2|6241.4|613
1655304900000|2022-06-15 14:55:00|6244.5|6242.7|6247|6245.2|6247.2|6245.4|6243|6241.2|525
1655305200000|2022-06-15 15:00:00|6246.8|6245|6245.9|6244.1|6247.3|6245.5|6242.9|6240.5|593
1655305500000|2022-06-15 15:05:00|6246|6244.2|6243|6241.2|6246.9|6244.5|6242.6|6240.1|544
1655305800000|2022-06-15 15:10:00|6242.9|6241.1|6238.4|6236.6|6244.2|6242.1|6238.1|6235.9|499
1655306100000|2022-06-15 15:15:00|6238.1|6236.3|6239.5|6237.7|6240.4|6238.6|6237.8|6235.5|485
1655306400000|2022-06-15 15:20:00|6239.6|6237.8|6243.1|6241.3|6244.1|6241.6|6238.7|6236.7|515
1655306700000|2022-06-15 15:25:00|6243|6241.2|6249.1|6246.1|6249.6|6247.1|6243|6240.7|563
1655307000000|2022-06-15 15:30:00|6248.8|6245.8|6246.6|6244.8|6249.5|6247.7|6245.1|6242.6|492
1655307300000|2022-06-15 15:35:00|6246.5|6244.7|6246.1|6244.3|6247.5|6245.7|6243.4|6241.3|475
1655307600000|2022-06-15 15:40:00|6245.9|6244.1|6243.4|6241.6|6248.6|6246.8|6243.4|6241.4|458
1655307900000|2022-06-15 15:45:00|6243.1|6241.3|6243.6|6241.8|6244.8|6243|6242.5|6240.5|451
1655308200000|2022-06-15 15:50:00|6243.5|6241.7|6244.3|6242.5|6245.5|6243.7|6242.7|6240.8|418
1655308500000|2022-06-15 15:55:00|6244.2|6242.4|6241.1|6239.3|6245.6|6243.7|6241|6239.1|442
1655308800000|2022-06-15 16:00:00|6241.3|6239.5|6244.3|6242.5|6245.6|6243.8|6241.1|6238.7|475
1655309100000|2022-06-15 16:05:00|6244.4|6242.6|6240.3|6238.5|6244.9|6242.7|6239.8|6237.5|472
1655309400000|2022-06-15 16:10:00|6240.4|6238.6|6245.4|6243.6|6246|6243.7|6240.3|6238.5|473
1655309700000|2022-06-15 16:15:00|6245.3|6243.5|6246.4|6244.6|6250.1|6248.2|6245.2|6243.1|444
1655310000000|2022-06-15 16:20:00|6246.5|6244.7|6247|6245.2|6248.9|6247.1|6246|6243.7|363
1655310300000|2022-06-15 16:25:00|6246.9|6245.1|6245.2|6243.4|6246.9|6245.1|6244.1|6242.3|411
1655310600000|2022-06-15 16:30:00|6245.5|6243.7|6244.8|6243|6248.5|6246.7|6244.7|6242.9|381
1655310900000|2022-06-15 16:35:00|6244.7|6242.9|6243.7|6241.9|6245.1|6243.3|6242.3|6240.5|384
1655311200000|2022-06-15 16:40:00|6243.6|6241.8|6242.7|6240.9|6244|6242.2|6241.5|6239.7|322
1655311500000|2022-06-15 16:45:00|6242.6|6240.8|6244.4|6242.6|6244.4|6242.6|6241.5|6239.7|376
1655311800000|2022-06-15 16:50:00|6244.3|6242.5|6241.7|6239.9|6244.9|6243.1|6241.5|6239.7|356
1655312100000|2022-06-15 16:55:00|6241.8|6240|6239.8|6238|6242.4|6240.6|6239.2|6237.4|331
1655312400000|2022-06-15 17:00:00|6239.7|6237.9|6240.5|6238.7|6242|6240.2|6239.6|6237.8|381
1655312700000|2022-06-15 17:05:00|6240.6|6238.8|6240.2|6238.4|6241|6239.2|6238.5|6236.7|327
1655313000000|2022-06-15 17:10:00|6240.1|6238.3|6241.5|6239.7|6243.5|6241.7|6239.5|6237.7|359
1655313300000|2022-06-15 17:15:00|6241.4|6239.6|6241.7|6239.9|6242.7|6240.9|6240.1|6238.3|299
1655313600000|2022-06-15 17:20:00|6241.6|6239.8|6243.6|6241.8|6244.4|6242.6|6240.8|6239|332
1655313900000|2022-06-15 17:25:00|6243.5|6241.7|6244.6|6242.8|6245.6|6243.8|6242.8|6241|350
1655314200000|2022-06-15 17:30:00|6244.7|6242.9|6243|6241.2|6245|6243.2|6242.9|6241.1|411
1655314500000|2022-06-15 17:35:00|6242.9|6241.1|6244.1|6242.3|6244.6|6242.8|6241|6239.2|322
1655314800000|2022-06-15 17:40:00|6244|6242.2|6243.5|6241.7|6245.5|6243.7|6242.8|6241|419
1655315100000|2022-06-15 17:45:00|6243.6|6241.8|6242.6|6240.8|6244.7|6242.9|6242.3|6240.5|313
1655315400000|2022-06-15 17:50:00|6242.5|6240.7|6248.7|6245.7|6248.9|6245.9|6241.3|6239.5|496
1655315700000|2022-06-15 17:55:00|6248.8|6245.8|6254|6250|6256.4|6252.4|6248|6245.3|533
1655316000000|2022-06-15 18:00:00|6253.7|6249.7|6228.2|6225.2|6265.5|6261.7|6225.5|6222.5|1033
1655316300000|2022-06-15 18:05:00|6227.4|6224.4|6226.9|6223.9|6233.5|6230.5|6216.5|6213.5|969
1655316600000|2022-06-15 18:10:00|6227.8|6224.8|6230.1|6227.1|6232.8|6229.8|6219.1|6216.1|909
1655316900000|2022-06-15 18:15:00|6230|6227|6243.7|6241.9|6254.6|6251.6|6224|6221|978
1655317200000|2022-06-15 18:20:00|6243.9|6240.9|6240.3|6237.3|6251.8|6248.8|6232.9|6229.9|906
1655317500000|2022-06-15 18:25:00|6241.5|6238.5|6235.2|6232.2|6248.3|6245.3|6234.3|6231.3|935
1655317800000|2022-06-15 18:30:00|6234.8|6231.8|6226.2|6223.2|6240.1|6237.1|6219.3|6216.3|948
1655318100000|2022-06-15 18:35:00|6225.9|6222.9|6275.8|6271.8|6284.8|6281.3|6225|6222|742
1655318400000|2022-06-15 18:40:00|6275.4|6271.4|6285.8|6284|6291.3|6288.3|6270.2|6266.2|822
1655318700000|2022-06-15 18:45:00|6285.9|6284.1|6280.4|6277.4|6290.3|6287.3|6274.5|6271.5|986
1655319000000|2022-06-15 18:50:00|6281.1|6278.1|6269.5|6266.5|6292.1|6289.1|6262.7|6259.7|1015
1655319300000|2022-06-15 18:55:00|6270.3|6267.3|6267.7|6263.7|6279|6276|6259.7|6256.7|984
1655319600000|2022-06-15 19:00:00|6267.6|6263.6|6283.2|6280.2|6284.3|6281.3|6259.7|6255.7|936
1655319900000|2022-06-15 19:05:00|6284.2|6281.2|6288.1|6285.1|6289.5|6286.5|6279.2|6276.2|905
1655320200000|2022-06-15 19:10:00|6287.9|6284.9|6291.8|6288.8|6294.4|6291.4|6280.7|6277.7|867
1655320500000|2022-06-15 19:15:00|6290.9|6287.9|6295.6|6292.6|6296.4|6293.4|6285.9|6282.9|805
1655320800000|2022-06-15 19:20:00|6295.5|6292.5|6313.1|6310.1|6314.1|6311.1|6294.6|6291.6|888
1655321100000|2022-06-15 19:25:00|6312.6|6309.6|6311.9|6308.9|6314.5|6311.5|6308.8|6305.8|775
1655321400000|2022-06-15 19:30:00|6311.6|6308.6|6314.8|6311.8|6314.8|6311.8|6309.1|6306.1|759
1655321700000|2022-06-15 19:35:00|6314.7|6311.7|6304.1|6301.1|6314.8|6311.8|6302|6299|740
1655322000000|2022-06-15 19:40:00|6303.9|6300.9|6296.6|6293.6|6306.1|6303.2|6295.1|6292.1|763
1655322300000|2022-06-15 19:45:00|6296.7|6293.7|6304|6301|6304.1|6301.1|6292.5|6289.5|749
1655322600000|2022-06-15 19:50:00|6302.2|6299.2|6298.6|6295.6|6302.2|6299.2|6293.1|6290.1|663
1655322900000|2022-06-15 19:55:00|6298.7|6295.7|6297.9|6294.9|6301.9|6298.9|6296.6|6293.6|502
1655323200000|2022-06-15 20:00:00|6298|6295|6299.1|6296.1|6299.3|6296.3|6295.3|6292.3|434
1655323500000|2022-06-15 20:05:00|6298.6|6295.6|6301.1|6298.1|6301.7|6298.7|6296.5|6293.5|382
1655323800000|2022-06-15 20:10:00|6301.2|6298.2|6298.5|6295.5|6303|6300|6298.5|6295.5|308
1655324100000|2022-06-15 20:15:00|6298.4|6295.4|6300.1|6297.1|6300.5|6297.5|6298.3|6295.3|377
1655324400000|2022-06-15 20:20:00|6300|6297|6295.9|6292.9|6300.5|6297.5|6295.8|6292.8|316
1655324700000|2022-06-15 20:25:00|6296|6293|6292.3|6289.3|6297|6294|6292|6289|309
1655325000000|2022-06-15 20:30:00|6292.5|6289.5|6291.5|6288.5|6294.3|6291.3|6289.9|6286.9|286
1655325300000|2022-06-15 20:35:00|6291.7|6288.7|6290.5|6287.5|6292.6|6289.6|6288.8|6286.1|276
1655325600000|2022-06-15 20:40:00|6290.6|6287.6|6289.7|6286.7|6291.7|6288.7|6287.6|6285.1|222
1655325900000|2022-06-15 20:45:00|6289.6|6286.6|6290.3|6287.3|6290.4|6287.9|6288.7|6285.8|215
1655326200000|2022-06-15 20:50:00|6290.2|6287.2|6287.8|6284.8|6290.4|6287.8|6287.6|6284.6|184
1655326500000|2022-06-15 20:55:00|6287.7|6284.7|6294.4|6290.4|6297|6293|6286.1|6282.1|213
1655326800000|2022-06-15 21:00:00|6292.8|6288.8|6299.1|6295.1|6299.1|6295.1|6290.7|6286.7|10
1655327100000|2022-06-15 21:05:00|6297.5|6293.5|6293.3|6289.3|6300.1|6296.1|6289.2|6285.2|231
1655327400000|2022-06-15 21:10:00|6292.9|6288.9|6295.2|6291.2|6299.4|6295.4|6290.4|6286.4|226
1655327700000|2022-06-15 21:15:00|6290.6|6286.6|6290.5|6286.5|6300.3|6296.3|6288.4|6284.4|324
1655328000000|2022-06-15 21:20:00|6297.2|6293.2|6294|6290|6302.6|6298.6|6289.3|6285.3|259
1655328300000|2022-06-15 21:25:00|6292.6|6288.6|6294.5|6290.5|6298.7|6294.7|6288.3|6284.3|222
1655328600000|2022-06-15 21:30:00|6294.2|6290.2|6300|6296|6300|6296|6290.2|6286.2|245
1655328900000|2022-06-15 21:35:00|6291.4|6287.4|6290|6286|6296.5|6292.5|6289.2|6285.2|190
1655329200000|2022-06-15 21:40:00|6289.9|6285.9|6288.8|6284.8|6297|6293|6288.4|6284.4|252
1655329500000|2022-06-15 21:45:00|6288.7|6284.7|6287.5|6283.5|6289.2|6285.2|6286.4|6282.4|119
1655329800000|2022-06-15 21:50:00|6287.4|6283.4|6286.7|6282.7|6289.5|6285.5|6286.6|6282.6|173
1655330100000|2022-06-15 21:55:00|6286.6|6282.6|6288.2|6284.2|6288.5|6284.5|6286.5|6282.5|144
1655330400000|2022-06-15 22:00:00|6287.8|6283.8|6287.7|6284.6|6290.4|6286.9|6287.2|6283.6|388
1655330700000|2022-06-15 22:05:00|6287.9|6284.3|6284.2|6281.2|6287.9|6284.7|6283.5|6280.5|204
1655331000000|2022-06-15 22:10:00|6283.8|6280.8|6287.9|6284.9|6288.2|6285|6283.8|6280.8|290
1655331300000|2022-06-15 22:15:00|6288.5|6285.5|6289.2|6286.2|6290.6|6287.8|6288.1|6285.1|301
1655331600000|2022-06-15 22:20:00|6289.3|6286.3|6288.4|6285.4|6289.3|6286.9|6287.1|6284.1|368
1655331900000|2022-06-15 22:25:00|6288.3|6285.3|6286|6283|6288.4|6285.4|6285.4|6282.5|293
1655332200000|2022-06-15 22:30:00|6286.1|6283.1|6285.7|6282.7|6286.4|6283.4|6284|6281|310
1655332500000|2022-06-15 22:35:00|6285.5|6282.5|6284.6|6281.6|6285.9|6282.9|6283.8|6280.8|257
1655332800000|2022-06-15 22:40:00|6284.7|6281.7|6282.7|6278.7|6286.3|6283.3|6282.7|6278.7|286
1655333100000|2022-06-15 22:45:00|6282.5|6278.5|6267.4|6264.4|6283.1|6279.1|6266.3|6263.3|780
1655333400000|2022-06-15 22:50:00|6267.2|6264.2|6264.7|6261.7|6268.8|6265.8|6263.7|6260.7|414
1655333700000|2022-06-15 22:55:00|6263.7|6260.7|6270.3|6267.3|6270.8|6267.8|6263.5|6260.5|375
1655334000000|2022-06-15 23:00:00|6270.7|6267.7|6269.1|6266.1|6273.3|6270.3|6269|6266|381
1655334300000|2022-06-15 23:05:00|6269|6266|6273.9|6270.9|6274|6271|6269|6266|282
1655334600000|2022-06-15 23:10:00|6273.8|6270.8|6276.2|6273.2|6277.3|6274.6|6273|6270.6|298
1655334900000|2022-06-15 23:15:00|6275.8|6272.8|6275.3|6272.3|6276.5|6273.7|6274|6271.7|300
1655335200000|2022-06-15 23:20:00|6275.2|6272.2|6275.6|6272.6|6277.1|6274.8|6274.2|6272|384
1655335500000|2022-06-15 23:25:00|6275.7|6272.7|6280.7|6277.7|6281.1|6278.7|6274.2|6271.8|401
1655335800000|2022-06-15 23:30:00|6280.8|6277.8|6283.8|6280.8|6284.9|6282.6|6279.7|6277.3|493
1655336100000|2022-06-15 23:35:00|6283.9|6280.9|6283.7|6280.7|6284.5|6282.1|6280.9|6278.7|389
1655336400000|2022-06-15 23:40:00|6283.8|6280.8|6284|6282.2|6285.5|6283|6281.6|6279.1|447
1655336700000|2022-06-15 23:45:00|6284.1|6282.3|6286.6|6283.6|6287.7|6285.3|6283.4|6281.6|413
1655337000000|2022-06-15 23:50:00|6286.7|6283.7|6293.5|6291.7|6293.7|6291.9|6286.2|6283.6|453
1655337300000|2022-06-15 23:55:00|6293.2|6291.4|6292.5|6289.5|6293.9|6291.5|6291.1|6288.8|406
1655337600000|2022-06-16 00:00:00|6291.5|6289.7|6300.5|6297.5|6301.1|6298.5|6291.1|6289|575
1655337900000|2022-06-16 00:05:00|6300.6|6297.6|6305.5|6303.7|6305.5|6303.7|6298.9|6296.4|392
1655338200000|2022-06-16 00:10:00|6305.4|6303.6|6310.7|6307.7|6310.7|6308.3|6305.3|6303.5|423
1655338500000|2022-06-16 00:15:00|6310.6|6307.6|6305.7|6302.7|6311.9|6309.5|6304.8|6302.1|442
1655338800000|2022-06-16 00:20:00|6304.9|6303.1|6305.9|6302.9|6307.6|6305.4|6302.4|6300|458
1655339100000|2022-06-16 00:25:00|6305.6|6303.8|6305.1|6303.3|6307.2|6304.4|6303.4|6301|366
1655339400000|2022-06-16 00:30:00|6304.6|6302.8|6301.5|6299.7|6306.5|6303.5|6301|6299|474
1655339700000|2022-06-16 00:35:00|6302.1|6299.1|6299.2|6297.4|6303.9|6301.6|6298.8|6296.3|537
1655340000000|2022-06-16 00:40:00|6299.3|6297.5|6298.9|6297.1|6300.1|6298|6294.9|6292.9|442
1655340300000|2022-06-16 00:45:00|6298.6|6296.8|6297.9|6294.9|6300.8|6298.4|6296.8|6294.1|442
1655340600000|2022-06-16 00:50:00|6298.1|6295.1|6298|6296.2|6298.9|6296.5|6296.1|6294.2|405
1655340900000|2022-06-16 00:55:00|6298.1|6296.3|6292.8|6289.8|6298.5|6296.3|6291.2|6288.9|445
1655341200000|2022-06-16 01:00:00|6292.7|6289.7|6297.2|6295.4|6298.2|6295.8|6291.1|6288.9|535
1655341500000|2022-06-16 01:05:00|6297.1|6295.3|6299.5|6297.7|6299.7|6297.9|6295.8|6293.3|466
1655341800000|2022-06-16 01:10:00|6300.2|6297.2|6298.9|6297.1|6301.8|6299.4|6298.8|6296.7|498
1655342100000|2022-06-16 01:15:00|6298.8|6297|6294.5|6291.5|6299.6|6297.2|6293|6291|447
1655342400000|2022-06-16 01:20:00|6294.4|6291.4|6295.4|6292.4|6296.1|6293.5|6292.4|6289.9|455
1655342700000|2022-06-16 01:25:00|6295.2|6292.2|6296.3|6293.3|6299.5|6296.5|6294.9|6292.2|416
1655343000000|2022-06-16 01:30:00|6296.6|6293.6|6291.6|6288.6|6299.2|6296.2|6289.7|6287.2|657
1655343300000|2022-06-16 01:35:00|6291.4|6288.4|6288.2|6286.4|6293.5|6290.9|6288.1|6285.7|574
1655343600000|2022-06-16 01:40:00|6288.3|6286.5|6282.7|6279.7|6289|6286.8|6282.2|6279.7|560
1655343900000|2022-06-16 01:45:00|6282.1|6280.3|6283.9|6280.9|6284.5|6282|6281.2|6278.8|639
1655344200000|2022-06-16 01:50:00|6284|6281|6284.6|6282.8|6287.5|6285.1|6283.1|6280.9|507
1655344500000|2022-06-16 01:55:00|6284.7|6282.9|6284.5|6281.5|6285.5|6283|6281.1|6279.1|526
1655344800000|2022-06-16 02:00:00|6284.2|6281.2|6286.4|6284.6|6287.5|6285.1|6283.6|6281.1|477
1655345100000|2022-06-16 02:05:00|6287|6284|6285.9|6284.1|6288.5|6286.4|6285.5|6283.1|450
1655345400000|2022-06-16 02:10:00|6285.8|6284|6288.5|6285.5|6289.9|6287.8|6285.5|6283.4|401
1655345700000|2022-06-16 02:15:00|6288.6|6285.6|6289.2|6286.2|6292.7|6290.3|6287.6|6285.2|489
1655346000000|2022-06-16 02:20:00|6289|6286|6287.6|6285.8|6291.6|6289.2|6287|6284.7|452
1655346300000|2022-06-16 02:25:00|6287.5|6285.7|6287.1|6285.3|6289.1|6286.8|6285.8|6283.9|479
1655346600000|2022-06-16 02:30:00|6287|6285.2|6289.7|6287.9|6289.9|6288.1|6286.9|6284.5|347
1655346900000|2022-06-16 02:35:00|6289.6|6287.8|6292.7|6290.9|6293|6291.2|6289.4|6287.4|390
1655347200000|2022-06-16 02:40:00|6292.8|6291|6294.7|6292.9|6296.4|6294.1|6291.5|6289.4|400
1655347500000|2022-06-16 02:45:00|6294.8|6293|6298|6295|6299|6296|6294.5|6292.2|408
1655347800000|2022-06-16 02:50:00|6298.1|6295.1|6297.5|6294.5|6298.5|6295.5|6296.1|6293.7|385
1655348100000|2022-06-16 02:55:00|6297.4|6294.4|6295.3|6293.5|6298.1|6295.4|6294.7|6292.1|322
1655348400000|2022-06-16 03:00:00|6295.4|6293.6|6297.3|6294.3|6298.6|6295.9|6295.2|6293.4|307
1655348700000|2022-06-16 03:05:00|6297.4|6294.4|6297|6294|6297.8|6295.6|6294.7|6292.3|339
1655349000000|2022-06-16 03:10:00|6297.1|6294.1|6297.4|6295.6|6297.8|6295.6|6295.7|6293.5|320
1655349300000|2022-06-16 03:15:00|6297.3|6295.5|6295.7|6293.9|6298.6|6296.5|6295.3|6293.4|323
1655349600000|2022-06-16 03:20:00|6295.6|6293.8|6296.6|6294.8|6297.2|6295|6294.3|6292.5|345
1655349900000|2022-06-16 03:25:00|6296.5|6294.7|6296.9|6293.9|6298.4|6296.3|6295.8|6293.7|259
1655350200000|2022-06-16 03:30:00|6296.8|6293.8|6295.1|6293.3|6297.4|6295|6294.9|6292.5|329
1655350500000|2022-06-16 03:35:00|6295|6293.2|6293.9|6292.1|6295.9|6294.1|6293.2|6291.4|319
1655350800000|2022-06-16 03:40:00|6294|6292.2|6295.1|6293.3|6295.2|6293.4|6292.8|6290.8|355
1655351100000|2022-06-16 03:45:00|6295.2|6293.4|6295.3|6293.5|6296.3|6294.5|6293.3|6291.5|378
1655351400000|2022-06-16 03:50:00|6295.2|6293.4|6291.6|6289.8|6296.4|6293.9|6291.2|6289.4|448
1655351700000|2022-06-16 03:55:00|6291.7|6289.9|6292.7|6290.9|6293.4|6291.6|6290.9|6289.1|303
1655352000000|2022-06-16 04:00:00|6292.6|6290.8|6291.1|6289.3|6293.3|6291|6290.7|6288.9|369
1655352300000|2022-06-16 04:05:00|6291.2|6289.4|6291.7|6289.9|6292.3|6290.5|6291|6289.2|270
1655352600000|2022-06-16 04:10:00|6291.6|6289.8|6292.6|6290.8|6293.2|6291|6289.2|6287.4|394
1655352900000|2022-06-16 04:15:00|6292.7|6290.9|6290|6288.2|6292.7|6290.9|6289.7|6287.7|300
1655353200000|2022-06-16 04:20:00|6290.1|6288.3|6289|6287.2|6291.3|6289.5|6288.6|6286.8|401
1655353500000|2022-06-16 04:25:00|6288.9|6287.1|6292.7|6290.9|6293.2|6291.4|6288.7|6286.9|350
1655353800000|2022-06-16 04:30:00|6292.8|6291|6296.5|6294.7|6296.9|6294.7|6291.5|6289.7|379
1655354100000|2022-06-16 04:35:00|6296.4|6294.6|6297.2|6294.2|6298.3|6296.2|6294.8|6292.6|426
1655354400000|2022-06-16 04:40:00|6296.5|6294.7|6290.9|6289.1|6296.9|6294.7|6290.8|6289|391
1655354700000|2022-06-16 04:45:00|6290.7|6288.9|6292.3|6290.5|6292.7|6290.9|6290.5|6288.6|307
1655355000000|2022-06-16 04:50:00|6292.2|6290.4|6291.5|6289.7|6292.3|6290.5|6290.4|6288.6|322
1655355300000|2022-06-16 04:55:00|6291.6|6289.8|6292.4|6290.6|6294.2|6292.4|6291|6289.2|299
1655355600000|2022-06-16 05:00:00|6292.3|6290.5|6292.4|6290.6|6293.3|6291.5|6290.6|6288.8|339
1655355900000|2022-06-16 05:05:00|6292.5|6290.7|6290.9|6289.1|6292.9|6291.1|6288.9|6287.1|375
1655356200000|2022-06-16 05:10:00|6291|6289.2|6287.3|6285.5|6291.8|6290|6286.7|6284.9|467
1655356500000|2022-06-16 05:15:00|6287.2|6285.4|6289.2|6287.4|6291.3|6289.5|6286.9|6284.8|392
1655356800000|2022-06-16 05:20:00|6289.1|6287.3|6289.2|6287.4|6291.3|6289.5|6288.5|6286.7|379
1655357100000|2022-06-16 05:25:00|6289|6287.2|6288|6286.2|6290.1|6288.3|6287.8|6286|424
1655357400000|2022-06-16 05:30:00|6287.9|6286.1|6282.2|6280.4|6288.2|6286.4|6282.2|6280.1|431
1655357700000|2022-06-16 05:35:00|6282.1|6280.3|6279.9|6278.1|6283.2|6281.2|6279.3|6277.5|489
1655358000000|2022-06-16 05:40:00|6280|6278.2|6277.4|6275.6|6282|6280.2|6277.4|6275.6|388
1655358300000|2022-06-16 05:45:00|6277.5|6275.7|6276.5|6274.7|6279.1|6277.1|6274.3|6272.2|444
1655358600000|2022-06-16 05:50:00|6276.4|6274.6|6278.4|6276.6|6279.2|6277.1|6274.7|6272.8|451
1655358900000|2022-06-16 05:55:00|6278.3|6276.5|6281.8|6278.8|6282.7|6280.2|6277.7|6275.4|505
1655359200000|2022-06-16 06:00:00|6281.6|6278.6|6282.2|6280.4|6287.8|6285.5|6280.7|6278.5|567
1655359500000|2022-06-16 06:05:00|6282.8|6279.8|6282.5|6280.7|6284.5|6282.5|6281.7|6279.8|491
1655359800000|2022-06-16 06:10:00|6282.6|6280.8|6285.3|6283.5|6287.9|6286.1|6281.7|6279.9|468
1655360100000|2022-06-16 06:15:00|6285.2|6283.4|6286.9|6285.1|6288.8|6287|6283.6|6281.8|512
1655360400000|2022-06-16 06:20:00|6286.8|6285|6285.8|6284|6287.6|6285.8|6284.5|6282.7|474
1655360700000|2022-06-16 06:25:00|6285.9|6284.1|6281.4|6279.6|6287.6|6285.8|6281.2|6279.2|515
1655361000000|2022-06-16 06:30:00|6281.5|6279.7|6275.1|6273.3|6281.7|6279.9|6273.7|6271.5|613
1655361300000|2022-06-16 06:35:00|6275|6273.2|6271.3|6269.5|6276.4|6274.6|6270.9|6269.1|551
1655361600000|2022-06-16 06:40:00|6271.2|6269.4|6264.7|6262.9|6271.9|6270.1|6262.2|6260.1|581
1655361900000|2022-06-16 06:45:00|6264.6|6262.8|6266.7|6264.9|6269.6|6267.2|6264.6|6262.2|601
1655362200000|2022-06-16 06:50:00|6266.5|6264.7|6266.9|6265.1|6269.9|6267.6|6265.3|6262.9|514
1655362500000|2022-06-16 06:55:00|6267|6265.2|6266.5|6264.7|6268.4|6266.4|6264.3|6262|540
1655362800000|2022-06-16 07:00:00|6266|6264.2|6259.2|6257.4|6266|6264.2|6258.6|6256.2|655
1655363100000|2022-06-16 07:05:00|6259.1|6257.3|6255.4|6253.6|6259.8|6257.5|6254|6252.2|528
1655363400000|2022-06-16 07:10:00|6255.5|6253.7|6247.9|6246.1|6255.6|6253.8|6247.8|6246|552
1655363700000|2022-06-16 07:15:00|6247.8|6246|6248.1|6246.3|6248.4|6246.6|6238.6|6236.7|619
1655364000000|2022-06-16 07:20:00|6247.5|6245.7|6245.2|6243.4|6247.9|6246.1|6243.9|6242.1|570
1655364300000|2022-06-16 07:25:00|6245.1|6243.3|6248.9|6247.1|6251.3|6248.9|6244.1|6242.3|560
1655364600000|2022-06-16 07:30:00|6249|6247.2|6241.5|6238.5|6252.9|6250.5|6240.4|6237.6|731
1655364900000|2022-06-16 07:35:00|6241|6239.2|6240.8|6239|6242.6|6240.1|6237.5|6235|742
1655365200000|2022-06-16 07:40:00|6240.9|6239.1|6237.8|6236|6241.6|6239.8|6234.1|6231.7|715
1655365500000|2022-06-16 07:45:00|6238|6236.2|6245.6|6243.8|6245.6|6243.8|6236.1|6234.2|564
1655365800000|2022-06-16 07:50:00|6246|6244.2|6250.9|6247.9|6250.9|6248.7|6242.6|6240.4|597
1655366100000|2022-06-16 07:55:00|6250.4|6248.6|6252.1|6250.3|6254.5|6252.7|6249|6247.1|566
1655366400000|2022-06-16 08:00:00|6252.2|6250.4|6255.6|6252.6|6256.5|6254.3|6249|6246.8|675
1655366700000|2022-06-16 08:05:00|6254.8|6253|6258.6|6256.8|6261|6258.5|6251.9|6250|635
1655367000000|2022-06-16 08:10:00|6258.7|6256.9|6262.5|6260.7|6264.4|6262.3|6256.8|6254.7|612
1655367300000|2022-06-16 08:15:00|6262.7|6260.9|6262|6259|6268.9|6266.6|6260.9|6258.7|611
1655367600000|2022-06-16 08:20:00|6261.9|6258.9|6263.1|6260.1|6264.4|6261.7|6260.1|6257.8|688
1655367900000|2022-06-16 08:25:00|6262.7|6260.9|6264.4|6261.4|6265.9|6263.6|6260.6|6258.6|612
1655368200000|2022-06-16 08:30:00|6264.5|6261.5|6257.3|6255.5|6265.2|6262.8|6255.8|6253.7|636
1655368500000|2022-06-16 08:35:00|6257.4|6255.6|6265.4|6263.6|6265.7|6263.7|6256.1|6254.2|677
1655368800000|2022-06-16 08:40:00|6266.2|6263.2|6264.1|6262.3|6267.4|6265|6263.4|6261|591
1655369100000|2022-06-16 08:45:00|6264|6262.2|6270.2|6267.2|6272.1|6270.2|6263.9|6262.1|593
1655369400000|2022-06-16 08:50:00|6270.3|6267.3|6269.4|6267.6|6270.6|6268.2|6266.6|6264.1|593
1655369700000|2022-06-16 08:55:00|6269.3|6267.5|6272|6269|6275.5|6273.2|6267|6264.9|575
1655370000000|2022-06-16 09:00:00|6272.1|6269.1|6265|6262|6274|6271.6|6264|6261.9|626
1655370300000|2022-06-16 09:05:00|6264.2|6262.4|6264.5|6262.7|6267.7|6265.4|6263.1|6260.5|545
1655370600000|2022-06-16 09:10:00|6263.9|6262.1|6267.8|6266|6268.6|6266.5|6261|6258.6|566
1655370900000|2022-06-16 09:15:00|6268|6265|6267.8|6266|6268.4|6266.3|6265.3|6263.2|545
1655371200000|2022-06-16 09:20:00|6268.5|6266.7|6271.9|6270.1|6273.5|6271.1|6265.5|6263.1|619
1655371500000|2022-06-16 09:25:00|6271.8|6270|6273.5|6271.7|6274.3|6271.9|6270.7|6268.2|609
1655371800000|2022-06-16 09:30:00|6273.4|6271.6|6271.6|6269.8|6274.9|6272.6|6269.4|6267.6|589
1655372100000|2022-06-16 09:35:00|6271.5|6269.7|6263.1|6261.3|6272.1|6269.7|6261.9|6259.4|543
1655372400000|2022-06-16 09:40:00|6263.7|6260.7|6268.6|6265.6|6269.7|6267.7|6262.7|6260.3|638
1655372700000|2022-06-16 09:45:00|6268.7|6265.7|6270.4|6268.6|6271.6|6269.2|6267.7|6265.4|462
1655373000000|2022-06-16 09:50:00|6270.3|6268.5|6268.8|6267|6271|6268.6|6265.9|6263.5|512
1655373300000|2022-06-16 09:55:00|6268.9|6267.1|6271|6268|6273.6|6271|6266.4|6264|441
1655373600000|2022-06-16 10:00:00|6270.4|6268.6|6270.5|6267.5|6273|6270.3|6267.2|6264.9|496
1655373900000|2022-06-16 10:05:00|6269.9|6268.1|6270.6|6268.8|6274.2|6271.9|6268.2|6265.8|537
1655374200000|2022-06-16 10:10:00|6271.2|6268.2|6276.1|6274.3|6277|6274.9|6270.6|6268.2|574
1655374500000|2022-06-16 10:15:00|6276.8|6273.8|6272.4|6269.4|6277.5|6275.1|6272|6269|502
1655374800000|2022-06-16 10:20:00|6272|6269|6266.9|6263.9|6273.1|6270.6|6265.9|6263.4|551
1655375100000|2022-06-16 10:25:00|6267|6264|6265.4|6262.4|6268.5|6265.7|6263.7|6260.9|431
1655375400000|2022-06-16 10:30:00|6264.8|6263|6261.4|6258.4|6266.6|6264.1|6261.3|6258.4|393
1655375700000|2022-06-16 10:35:00|6261.5|6258.5|6261|6259.2|6263.9|6261.2|6260|6257|479
1655376000000|2022-06-16 10:40:00|6261.5|6258.5|6261.6|6259.8|6263.4|6261.1|6259.8|6257.4|439
1655376300000|2022-06-16 10:45:00|6261.8|6260|6260.9|6259.1|6263.1|6261|6256.8|6254.5|470
1655376600000|2022-06-16 10:50:00|6260.8|6259|6261.8|6258.8|6265.8|6263.4|6259.5|6257.1|505
1655376900000|2022-06-16 10:55:00|6261.7|6258.7|6262.3|6259.3|6264.7|6261.7|6260.1|6257.6|556
1655377200000|2022-06-16 11:00:00|6262.4|6259.4|6255.7|6252.7|6263.2|6260.2|6255.1|6252.1|869
1655377500000|2022-06-16 11:05:00|6255.6|6252.6|6258.9|6255.9|6260.5|6257.5|6254.2|6251.2|692
1655377800000|2022-06-16 11:10:00|6258.8|6255.8|6258.8|6255.8|6260.9|6257.9|6255.2|6252.2|701
1655378100000|2022-06-16 11:15:00|6258.7|6255.7|6261.6|6258.6|6262|6259|6254.2|6251.2|719
1655378400000|2022-06-16 11:20:00|6261.9|6258.9|6262.6|6259.6|6266.1|6263.1|6260.6|6257.6|698
1655378700000|2022-06-16 11:25:00|6262.5|6259.5|6265.6|6262.6|6269|6267|6262|6259.5|699
1655379000000|2022-06-16 11:30:00|6265.5|6262.5|6269.3|6266.3|6271.1|6268.5|6263.9|6261.5|647
1655379300000|2022-06-16 11:35:00|6269.2|6266.2|6266.4|6263.4|6269.8|6267.2|6263.7|6261.4|655
1655379600000|2022-06-16 11:40:00|6266.3|6263.3|6261.3|6258.3|6267.3|6264.9|6259.9|6257|575
1655379900000|2022-06-16 11:45:00|6261|6258|6259.9|6256.9|6261.7|6258.9|6258.3|6255.6|599
1655380200000|2022-06-16 11:50:00|6259.8|6256.8|6253.4|6250.4|6260.4|6258|6252.5|6249.8|545
1655380500000|2022-06-16 11:55:00|6253.3|6250.3|6249.1|6246.1|6253.8|6250.9|6248.1|6245.8|513
1655380800000|2022-06-16 12:00:00|6249.3|6246.3|6259.3|6256.3|6260.1|6257.1|6247.8|6245.4|549
1655381100000|2022-06-16 12:05:00|6259.4|6256.4|6258.7|6255.7|6260.1|6257.3|6257.8|6255.3|418
1655381400000|2022-06-16 12:10:00|6258.8|6255.8|6263.4|6260.4|6264.2|6261.2|6257|6254|509
1655381700000|2022-06-16 12:15:00|6263.1|6260.1|6256.8|6253.8|6265.2|6262.2|6256.7|6253.7|483
1655382000000|2022-06-16 12:20:00|6257.2|6254.2|6265.8|6264|6266.4|6264|6257.2|6254.2|537
1655382300000|2022-06-16 12:25:00|6265.7|6263.9|6270.8|6266.8|6273|6270|6265.7|6263.5|440
1655382600000|2022-06-16 12:30:00|6269.4|6265.4|6282.9|6279.9|6282.9|6279.9|6268.2|6264.2|649
1655382900000|2022-06-16 12:35:00|6283.1|6280.1|6285.3|6283.5|6286.1|6284|6280.7|6277.9|688
1655383200000|2022-06-16 12:40:00|6285.4|6283.6|6288.2|6285.2|6288.4|6285.4|6281.5|6278.5|580
1655383500000|2022-06-16 12:45:00|6287.6|6285.8|6284.3|6281.3|6288.8|6286.7|6277.7|6274.9|643
1655383800000|2022-06-16 12:50:00|6284.1|6281.1|6286.6|6284.8|6288.6|6286.3|6283.6|6280.7|606
1655384100000|2022-06-16 12:55:00|6286.5|6284.7|6285.5|6282.5|6287|6284.7|6283.5|6281|421
1655384400000|2022-06-16 13:00:00|6285.2|6283.4|6292.9|6289.9|6295.3|6293.1|6283.4|6281|551
1655384700000|2022-06-16 13:05:00|6293|6290|6290.9|6287.9|6293.6|6290.6|6288.4|6286.2|590
1655385000000|2022-06-16 13:10:00|6290.8|6287.8|6291.5|6288.5|6294.9|6292.7|6289.7|6287.3|569
1655385300000|2022-06-16 13:15:00|6291|6289.2|6285.8|6282.8|6291.5|6289.2|6284.6|6282.3|536
1655385600000|2022-06-16 13:20:00|6285.7|6282.7|6280.9|6277.9|6286.3|6283.9|6279.7|6277.3|516
1655385900000|2022-06-16 13:25:00|6280.8|6277.8|6289.1|6287.3|6289.8|6287.5|6279.1|6276.4|595
1655386200000|2022-06-16 13:30:00|6289.2|6287.4|6287.6|6285.8|6298.3|6295.3|6286|6283.7|765
1655386500000|2022-06-16 13:35:00|6288.1|6285.1|6290|6288.2|6292.5|6290.6|6286.5|6284.2|729
1655386800000|2022-06-16 13:40:00|6290.2|6288.4|6290.4|6288.6|6292.6|6290.2|6288.8|6286.7|627
1655387100000|2022-06-16 13:45:00|6290|6288.2|6290.6|6288.8|6292.6|6290.1|6287.5|6285.7|655
1655387400000|2022-06-16 13:50:00|6290.7|6288.9|6291|6289.2|6291|6289.2|6286.9|6285.1|686
1655387700000|2022-06-16 13:55:00|6291.2|6289.4|6289.7|6287.9|6292.3|6290.3|6287.4|6285.6|608
1655388000000|2022-06-16 14:00:00|6290.2|6287.2|6281.1|6279.3|6291.3|6288.6|6281.1|6278.8|711
1655388300000|2022-06-16 14:05:00|6281.2|6279.4|6283.4|6281.6|6283.6|6281.7|6278.8|6277|669
1655388600000|2022-06-16 14:10:00|6283.3|6281.5|6276.8|6275|6284|6282.1|6276.1|6273.9|643
1655388900000|2022-06-16 14:15:00|6276.6|6274.8|6286.4|6284.6|6288.9|6287.1|6274.7|6271.9|635
1655389200000|2022-06-16 14:20:00|6286.3|6284.5|6296.2|6294.4|6297.6|6295.6|6286.3|6284.4|620
1655389500000|2022-06-16 14:25:00|6296.3|6294.5|6301.1|6298.1|6302.6|6300.1|6295.2|6293.2|666
1655389800000|2022-06-16 14:30:00|6301|6298|6296.5|6293.5|6301.4|6299.2|6295.4|6293.2|703
1655390100000|2022-06-16 14:35:00|6296.6|6293.6|6298.8|6295.8|6300.6|6298|6293.1|6290.5|679
1655390400000|2022-06-16 14:40:00|6298.9|6295.9|6290.9|6287.9|6300.6|6297.9|6288.4|6286.2|651
1655390700000|2022-06-16 14:45:00|6291.1|6288.1|6288.2|6286.4|6294.5|6292.5|6287.8|6285.9|636
1655391000000|2022-06-16 14:50:00|6288.3|6286.5|6295|6292|6295.1|6293.1|6286.4|6284.2|651
1655391300000|2022-06-16 14:55:00|6294.3|6292.5|6294.1|6292.3|6302.9|6300.6|6293.8|6292|663
1655391600000|2022-06-16 15:00:00|6294.2|6292.4|6297.6|6295.8|6301.7|6299.3|6293.6|6291.4|594
1655391900000|2022-06-16 15:05:00|6297.5|6295.7|6305.9|6304.1|6306.6|6304.7|6296.4|6294.3|596
1655392200000|2022-06-16 15:10:00|6305.8|6304|6317.2|6315.4|6318.6|6316.3|6304.8|6303|729
1655392500000|2022-06-16 15:15:00|6317.8|6314.8|6319.5|6317.7|6321.5|6319|6313.4|6311|746
1655392800000|2022-06-16 15:20:00|6319.6|6317.8|6317.9|6316.1|6321|6319.2|6316.1|6313.7|616
1655393100000|2022-06-16 15:25:00|6318.1|6316.3|6324.5|6321.5|6324.6|6322.3|6317.6|6315.8|578
1655393400000|2022-06-16 15:30:00|6324.6|6321.6|6323.2|6321.4|6325.6|6323.3|6319.1|6317|692
1655393700000|2022-06-16 15:35:00|6323.1|6321.3|6321.9|6320.1|6323.7|6321.3|6318.7|6316.9|567
1655394000000|2022-06-16 15:40:00|6322.2|6320.4|6323.3|6321.5|6324.3|6322.5|6317.6|6315.8|659
1655394300000|2022-06-16 15:45:00|6323.7|6321.9|6327.8|6326|6327.9|6326.1|6320.2|6317.9|612
1655394600000|2022-06-16 15:50:00|6327.6|6325.8|6333|6330|6334.2|6331.7|6326.6|6324.2|664
1655394900000|2022-06-16 15:55:00|6332.9|6329.9|6339.2|6337.4|6340.1|6337.6|6331.5|6329.1|727
1655395200000|2022-06-16 16:00:00|6339.3|6337.5|6337.8|6336|6340.5|6338.1|6331.6|6329.5|700
1655395500000|2022-06-16 16:05:00|6337.9|6336.1|6335.7|6332.7|6342.4|6339.9|6334.5|6332.5|635
1655395800000|2022-06-16 16:10:00|6335.1|6333.3|6340.2|6337.2|6341.8|6339.8|6334.7|6332.9|556
1655396100000|2022-06-16 16:15:00|6340.1|6337.1|6345.3|6343.5|6346.1|6344.2|6336.6|6334.2|591
1655396400000|2022-06-16 16:20:00|6345.4|6343.6|6354.6|6351.6|6355.2|6352.6|6343.2|6340.7|650
1655396700000|2022-06-16 16:25:00|6354.7|6351.7|6358.8|6357|6360|6357.9|6350.6|6348.8|710
1655397000000|2022-06-16 16:30:00|6358.9|6357.1|6359.2|6356.2|6360|6357.5|6351.9|6349.7|661
1655397300000|2022-06-16 16:35:00|6359.1|6356.1|6360.2|6358.4|6362.7|6360.9|6356.1|6353.9|596
1655397600000|2022-06-16 16:40:00|6360.4|6358.6|6375.4|6372.4|6375.4|6372.7|6359.4|6357.4|638
1655397900000|2022-06-16 16:45:00|6375.3|6372.3|6382.8|6381|6384.3|6382.2|6371.4|6368.4|796
1655398200000|2022-06-16 16:50:00|6382.5|6380.7|6382.5|6380.7|6386.1|6383.3|6378.8|6376.4|743
1655398500000|2022-06-16 16:55:00|6382.7|6380.9|6373|6370|6383.1|6380.9|6369.3|6367.1|729
1655398800000|2022-06-16 17:00:00|6373.4|6370.4|6370.3|6368.5|6375.2|6372.9|6368.3|6366.3|765
1655399100000|2022-06-16 17:05:00|6370.4|6368.6|6374.5|6371.5|6375.7|6373.2|6368.1|6365.7|676
1655399400000|2022-06-16 17:10:00|6374.6|6371.6|6371.5|6369.7|6374.8|6372.3|6368.1|6365.8|612
1655399700000|2022-06-16 17:15:00|6370.7|6368.9|6375.5|6372.5|6375.6|6373.2|6367.9|6366|640
1655400000000|2022-06-16 17:20:00|6374.9|6373.1|6379.3|6377.5|6380.2|6377.6|6373.7|6371.3|591
1655400300000|2022-06-16 17:25:00|6379.2|6377.4|6384.1|6381.1|6391.6|6388.6|6376.3|6374.3|696
1655400600000|2022-06-16 17:30:00|6383.7|6380.7|6381.7|6379.9|6384.8|6382.5|6377.9|6375.2|846
1655400900000|2022-06-16 17:35:00|6382.4|6379.4|6391.2|6388.2|6392.1|6389.1|6376.7|6374.3|680
1655401200000|2022-06-16 17:40:00|6391.3|6388.3|6392.3|6390.5|6395|6392.5|6387.2|6384.8|710
1655401500000|2022-06-16 17:45:00|6392.8|6391|6394.1|6391.1|6394.9|6392.4|6390|6387.7|604
1655401800000|2022-06-16 17:50:00|6393.8|6390.8|6396.8|6393.8|6397.3|6394.9|6390.7|6388.3|692
1655402100000|2022-06-16 17:55:00|6396.7|6393.7|6387|6384|6396.9|6394.4|6385.1|6382.7|674
1655402400000|2022-06-16 18:00:00|6386.4|6384.6|6383.8|6380.8|6387.6|6385.4|6382.7|6380.1|740
1655402700000|2022-06-16 18:05:00|6383|6381.2|6379.4|6376.4|6384.8|6382.7|6378.7|6376.3|609
1655403000000|2022-06-16 18:10:00|6379.3|6376.3|6383.3|6381.5|6384|6381.8|6377.7|6375.4|589
1655403300000|2022-06-16 18:15:00|6383.4|6381.6|6380.9|6379.1|6385.5|6383.1|6380.8|6378.8|481
1655403600000|2022-06-16 18:20:00|6381|6379.2|6379.1|6377.3|6382.9|6380.5|6378.8|6376.4|470
1655403900000|2022-06-16 18:25:00|6379|6377.2|6377.4|6375.6|6380.5|6378.1|6376.7|6374.5|492
1655404200000|2022-06-16 18:30:00|6377.3|6375.5|6383|6381.2|6383.9|6381.7|6377|6375.2|537
1655404500000|2022-06-16 18:35:00|6382.8|6381|6385.8|6382.8|6388.2|6385.9|6382|6379.8|476
1655404800000|2022-06-16 18:40:00|6385.2|6383.4|6391.5|6389.7|6392.4|6390.3|6385.1|6382.7|479
1655405100000|2022-06-16 18:45:00|6391.4|6389.6|6383.6|6381.8|6392.9|6390.5|6383.5|6381.1|513
1655405400000|2022-06-16 18:50:00|6384.2|6382.4|6381.7|6379.9|6386.9|6384.6|6380.1|6377.7|557
1655405700000|2022-06-16 18:55:00|6381.8|6380|6380.5|6377.5|6384|6382.2|6378.8|6376.2|587
1655406000000|2022-06-16 19:00:00|6380.6|6377.6|6378.2|6376.4|6382.6|6380.8|6378.2|6376.4|466
1655406300000|2022-06-16 19:05:00|6378.3|6376.5|6378.8|6377|6378.9|6377.1|6372.9|6371.1|530
1655406600000|2022-06-16 19:10:00|6378.6|6376.8|6376.3|6374.5|6382.3|6380|6374.7|6372.5|655
1655406900000|2022-06-16 19:15:00|6376.5|6374.7|6375.2|6373.4|6379.3|6376.9|6373.1|6370.7|571
1655407200000|2022-06-16 19:20:00|6375.3|6373.5|6375.7|6373.9|6379.4|6377.1|6374.9|6372.8|515
1655407500000|2022-06-16 19:25:00|6375.6|6373.8|6375.2|6373.4|6377.7|6375.9|6374.7|6372.3|515
1655407800000|2022-06-16 19:30:00|6375.1|6373.3|6372.6|6370.8|6377.1|6375.3|6372.5|6370.7|479
1655408100000|2022-06-16 19:35:00|6372.5|6370.7|6371.3|6369.5|6374.4|6372.6|6371|6369.2|471
1655408400000|2022-06-16 19:40:00|6371.2|6369.4|6367.2|6365.4|6373.4|6371.6|6367|6365.2|504
1655408700000|2022-06-16 19:45:00|6367.1|6365.3|6363.2|6361.4|6367.2|6365.4|6363.1|6360.8|517
1655409000000|2022-06-16 19:50:00|6363.5|6361.7|6363.1|6361.3|6365.3|6363.2|6362.5|6360.6|455
1655409300000|2022-06-16 19:55:00|6363.2|6361.4|6367.3|6365.5|6367.4|6365.6|6362.7|6360.4|442
1655409600000|2022-06-16 20:00:00|6367.2|6365.4|6366.2|6363.2|6367.8|6365.4|6364.7|6362.3|367
1655409900000|2022-06-16 20:05:00|6365.6|6363.8|6362.6|6360.8|6366.9|6364.6|6362.6|6360.5|340
1655410200000|2022-06-16 20:10:00|6362.7|6360.9|6362.6|6360.8|6363.8|6361.5|6362.2|6360.1|370
1655410500000|2022-06-16 20:15:00|6362.7|6360.9|6364|6361|6365.3|6363|6362.6|6360.8|331
1655410800000|2022-06-16 20:20:00|6363.9|6360.9|6364.4|6361.4|6365.4|6363|6363.2|6360.8|344
1655411100000|2022-06-16 20:25:00|6364.5|6361.5|6364.9|6361.9|6365.7|6363.3|6363.4|6361.1|379
1655411400000|2022-06-16 20:30:00|6365|6362|6362.4|6360.6|6366.8|6364.4|6362.4|6360|334
1655411700000|2022-06-16 20:35:00|6362.5|6360.7|6361.6|6358.6|6364|6361.4|6359.4|6356.9|344
1655412000000|2022-06-16 20:40:00|6361.5|6358.5|6363.3|6361.5|6366|6363.3|6360.8|6358.4|281
1655412300000|2022-06-16 20:45:00|6363.4|6361.6|6364.8|6361.8|6365.2|6362.2|6363|6360|243
1655412600000|2022-06-16 20:50:00|6364.9|6361.9|6364.1|6361.1|6365|6362|6363.2|6360.2|211
1655412900000|2022-06-16 20:55:00|6364|6361|6351.1|6347.1|6373.2|6369.2|6350|6346|317
1655413200000|2022-06-16 21:00:00|6351.7|6347.7|6360.6|6356.6|6363.7|6359.7|6351.7|6347.7|8
1655413500000|2022-06-16 21:05:00|6365.6|6361.6|6360.7|6356.7|6367.9|6363.9|6358.5|6354.5|81
1655413800000|2022-06-16 21:10:00|6364|6360|6363.1|6359.1|6366.8|6362.8|6361.4|6357.4|105
1655414100000|2022-06-16 21:15:00|6364.6|6360.6|6364.7|6360.7|6368.4|6364.4|6362.2|6358.2|208
1655414400000|2022-06-16 21:20:00|6364.5|6360.5|6364.2|6360.2|6366|6362|6362.1|6358.1|156
1655414700000|2022-06-16 21:25:00|6363.2|6359.2|6363.5|6359.5|6365.7|6361.7|6362.3|6358.3|160
1655415000000|2022-06-16 21:30:00|6363.4|6359.4|6363.9|6359.9|6365.7|6361.7|6362.6|6358.6|190
1655415300000|2022-06-16 21:35:00|6363.8|6359.8|6365.2|6361.2|6366.4|6362.4|6363.7|6359.7|122
1655415600000|2022-06-16 21:40:00|6365|6361|6365.4|6361.4|6367.3|6363.3|6364.1|6360.1|160
1655415900000|2022-06-16 21:45:00|6365.5|6361.5|6364.8|6360.8|6371.1|6367.1|6363.8|6359.8|173
1655416200000|2022-06-16 21:50:00|6364.7|6360.7|6365.1|6361.1|6373.6|6369.6|6364.6|6360.7|261
1655416500000|2022-06-16 21:55:00|6365.2|6361.4|6365|6361|6366.5|6362.5|6362.4|6358.4|223
1655416800000|2022-06-16 22:00:00|6362.6|6358.6|6361.6|6357.6|6363.5|6359.5|6359.4|6355.4|169
1655417100000|2022-06-16 22:05:00|6362.8|6358.8|6363.6|6360.6|6364.9|6360.9|6360.3|6356.3|295
1655417400000|2022-06-16 22:10:00|6363.7|6360.5|6365|6361.3|6365.5|6361.6|6363.3|6359.9|235
1655417700000|2022-06-16 22:15:00|6365.1|6361.2|6360.5|6356.5|6367.2|6363.2|6360.3|6356.3|329
1655418000000|2022-06-16 22:20:00|6360.6|6356.6|6361.8|6358.8|6362.5|6359|6360.1|6356.1|295
1655418300000|2022-06-16 22:25:00|6361.7|6358.7|6362.8|6359.5|6364|6361|6361.3|6358.2|206
1655418600000|2022-06-16 22:30:00|6363|6359.3|6362.4|6359.4|6365.8|6362.8|6362|6358.6|249
1655418900000|2022-06-16 22:35:00|6362.5|6359.5|6362.9|6359.9|6363.7|6360.7|6358.3|6354.9|280
1655419200000|2022-06-16 22:40:00|6363|6360|6362.4|6359.3|6363.1|6360.1|6360.6|6357.6|209
1655419500000|2022-06-16 22:45:00|6362.6|6359.2|6362.4|6359.4|6363.1|6360.1|6361.3|6358.3|188
1655419800000|2022-06-16 22:50:00|6362.3|6359.3|6362.1|6359.1|6363.8|6360.8|6361.6|6358.5|174
1655420100000|2022-06-16 22:55:00|6362|6359|6359.4|6356.4|6362.1|6359.1|6357.6|6354.6|192
1655420400000|2022-06-16 23:00:00|6359.3|6356.3|6363.2|6360.2|6363.6|6360.6|6358.7|6355.7|231
1655420700000|2022-06-16 23:05:00|6363.1|6360.1|6364.9|6361.9|6365.3|6362.3|6363|6360|346
1655421000000|2022-06-16 23:10:00|6364.8|6361.8|6363.1|6361.3|6364.9|6362.1|6362.7|6360.2|367
1655421300000|2022-06-16 23:15:00|6363|6361.2|6363.7|6361.9|6364.9|6362.9|6362.8|6360.5|415
1655421600000|2022-06-16 23:20:00|6363.6|6361.8|6361.8|6358.8|6364.1|6361.8|6359.7|6357|351
1655421900000|2022-06-16 23:25:00|6361.9|6358.9|6363.1|6360.1|6364.2|6361.7|6361.1|6358.7|273
1655422200000|2022-06-16 23:30:00|6363.2|6360.2|6365.2|6362.2|6365.6|6362.6|6362.8|6359.8|260
1655422500000|2022-06-16 23:35:00|6365.3|6362.3|6367.2|6364.2|6367.7|6365|6364.2|6361.4|309
1655422800000|2022-06-16 23:40:00|6367.3|6364.3|6366.9|6363.9|6367.8|6364.8|6363.8|6361.1|346
1655423100000|2022-06-16 23:45:00|6366.8|6363.8|6370.8|6367.8|6372|6369|6366|6363.7|382
1655423400000|2022-06-16 23:50:00|6370.9|6367.9|6365.5|6362.5|6371.8|6368.8|6365.1|6362.1|415
1655423700000|2022-06-16 23:55:00|6365.7|6362.7|6359.9|6356.9|6366.2|6363.2|6359.7|6356.7|350
1655424000000|2022-06-17 00:00:00|6360.1|6357.1|6360.2|6358.4|6361.9|6359.9|6356.1|6353.4|572
1655424300000|2022-06-17 00:05:00|6360.1|6358.3|6357.6|6355.8|6362.8|6360.4|6357.3|6355|482
1655424600000|2022-06-17 00:10:00|6357.4|6355.6|6355.4|6353.6|6359.3|6357.1|6354|6352|498
1655424900000|2022-06-17 00:15:00|6355.5|6353.7|6357.6|6355.8|6360.3|6358|6355|6353.2|433
1655425200000|2022-06-17 00:20:00|6357.3|6355.5|6358.7|6355.7|6359|6356.6|6354.5|6352.6|512
1655425500000|2022-06-17 00:25:00|6359|6356|6354.5|6351.5|6359.2|6356.7|6354.2|6351.5|472
1655425800000|2022-06-17 00:30:00|6354.3|6351.3|6348.9|6347.1|6354.7|6352.3|6348.8|6346.7|482
1655426100000|2022-06-17 00:35:00|6348.8|6347|6345.2|6343.4|6350.7|6348.5|6344.4|6342.2|533
1655426400000|2022-06-17 00:40:00|6345.1|6343.3|6345.3|6343.5|6349|6346.7|6343.5|6341.6|416
1655426700000|2022-06-17 00:45:00|6345.4|6343.6|6346.2|6343.2|6348.3|6345.9|6344.3|6342.2|505
1655427000000|2022-06-17 00:50:00|6346|6343|6343.9|6340.9|6347.1|6345|6343.9|6340.9|459
1655427300000|2022-06-17 00:55:00|6343.8|6340.8|6346|6343|6346.9|6344.4|6342.7|6340.4|559
1655427600000|2022-06-17 01:00:00|6345.5|6343.7|6343.4|6341.6|6348.5|6346.4|6342.9|6340.6|593
1655427900000|2022-06-17 01:05:00|6343.7|6341.9|6346.2|6344.4|6347.4|6345.6|6343|6340.7|511
1655428200000|2022-06-17 01:10:00|6346.3|6344.5|6343|6341.2|6346.8|6345|6341.4|6339.6|452
1655428500000|2022-06-17 01:15:00|6343.1|6341.3|6346.4|6343.4|6349.5|6347.7|6343.1|6341.3|547
1655428800000|2022-06-17 01:20:00|6346.7|6343.7|6348.8|6347|6350.2|6348.4|6346.2|6343.6|514
1655429100000|2022-06-17 01:25:00|6348.7|6346.9|6351.5|6348.5|6352|6350|6347.5|6345.7|530
1655429400000|2022-06-17 01:30:00|6350.7|6348.9|6351.4|6348.4|6351.9|6349.6|6347.6|6345.3|650
1655429700000|2022-06-17 01:35:00|6350.8|6349|6351.2|6349.4|6353|6350.3|6349.7|6347.9|570
1655430000000|2022-06-17 01:40:00|6350.8|6349|6351.8|6350|6353.5|6351.4|6350.4|6348.6|533
1655430300000|2022-06-17 01:45:00|6351.9|6350.1|6346.4|6344.6|6352.1|6350.3|6346.3|6343.9|569
1655430600000|2022-06-17 01:50:00|6346.9|6343.9|6346.5|6344.7|6347.9|6345.5|6342.9|6340.5|597
1655430900000|2022-06-17 01:55:00|6346.4|6344.6|6343.6|6341.8|6347.8|6345.5|6342.7|6340.7|547
1655431200000|2022-06-17 02:00:00|6343.5|6341.7|6346.5|6344.7|6348.1|6345.6|6343.5|6341.7|537
1655431500000|2022-06-17 02:05:00|6346.6|6344.8|6342.4|6340.6|6347.7|6345.3|6341.2|6338.9|478
1655431800000|2022-06-17 02:10:00|6342.3|6340.5|6348.9|6347.1|6349.1|6347.3|6342.2|6340.4|511
1655432100000|2022-06-17 02:15:00|6348.8|6347|6349.4|6347.6|6349.7|6347.7|6346.7|6344.9|385
1655432400000|2022-06-17 02:20:00|6349.6|6347.8|6349|6347.2|6351|6348.7|6347.8|6345.6|400
1655432700000|2022-06-17 02:25:00|6349.1|6347.3|6349.3|6347.5|6350.1|6347.7|6347.7|6345.4|393
1655433000000|2022-06-17 02:30:00|6349.2|6347.4|6350.2|6348.4|6352.2|6349.9|6348|6346|390
1655433300000|2022-06-17 02:35:00|6350.1|6348.3|6345.6|6343.8|6350.8|6348.5|6345.2|6342.8|388
1655433600000|2022-06-17 02:40:00|6345.5|6343.7|6350.3|6347.3|6351.8|6348.8|6339.2|6336.2|631
1655433900000|2022-06-17 02:45:00|6350.5|6347.5|6344.8|6341.8|6350.8|6347.8|6343.7|6340.7|782
1655434200000|2022-06-17 02:50:00|6344.7|6341.7|6343.4|6340.4|6347.1|6344.1|6342.7|6339.7|722
1655434500000|2022-06-17 02:55:00|6343.7|6340.7|6343.1|6340.1|6350|6347|6340.7|6337.7|838
1655434800000|2022-06-17 03:00:00|6343.2|6340.2|6341.7|6338.7|6345.1|6342.1|6339.7|6336.7|695
1655435100000|2022-06-17 03:05:00|6342.1|6339.1|6340.8|6339|6343.8|6340.8|6340.6|6338|566
1655435400000|2022-06-17 03:10:00|6341.4|6338.4|6346.2|6343.2|6346.8|6343.8|6340.7|6338.4|516
1655435700000|2022-06-17 03:15:00|6346.1|6343.1|6343.2|6341.4|6348.1|6345.6|6343.1|6340.8|484
1655436000000|2022-06-17 03:20:00|6343.3|6341.5|6342.7|6340.9|6344.2|6342.3|6341.4|6339|560
1655436300000|2022-06-17 03:25:00|6342.8|6341|6342.6|6339.6|6345.1|6342.7|6341.4|6339|549
1655436600000|2022-06-17 03:30:00|6342.7|6339.7|6338.2|6336.4|6343.5|6341.1|6338|6335.5|548
1655436900000|2022-06-17 03:35:00|6338.3|6336.5|6336.9|6335.1|6339.4|6337.3|6336.8|6334.8|498
1655437200000|2022-06-17 03:40:00|6336.8|6335|6337.6|6335.8|6338.7|6336.9|6336.6|6334.4|372
1655437500000|2022-06-17 03:45:00|6337.4|6335.6|6330.6|6327.6|6337.7|6335.9|6329.6|6327.4|421
1655437800000|2022-06-17 03:50:00|6330.9|6327.9|6330.6|6328.8|6332.5|6330.5|6330.4|6327.9|475
1655438100000|2022-06-17 03:55:00|6330.5|6328.7|6331.7|6329.9|6332.1|6329.9|6328.4|6326.6|460
1655438400000|2022-06-17 04:00:00|6331.6|6329.8|6335.9|6334.1|6336.8|6335|6331.6|6329.2|376
1655438700000|2022-06-17 04:05:00|6336|6334.2|6339.4|6337.6|6342.4|6339.9|6336|6334.2|382
1655439000000|2022-06-17 04:10:00|6339.3|6337.5|6342.1|6339.1|6343.4|6341.3|6339.3|6337.4|465
1655439300000|2022-06-17 04:15:00|6342.2|6339.2|6346.1|6344.3|6347|6345.2|6341.1|6338.9|443
1655439600000|2022-06-17 04:20:00|6346.2|6344.4|6340.7|6338.9|6346.6|6344.7|6340.6|6338.8|508
1655439900000|2022-06-17 04:25:00|6340.8|6339|6341.8|6340|6343.7|6341.6|6340.4|6338.2|375
1655440200000|2022-06-17 04:30:00|6341.9|6340.1|6343.9|6342.1|6344.8|6342.2|6340.7|6338.9|445
1655440500000|2022-06-17 04:35:00|6343.6|6341.8|6343.8|6342|6345.5|6343.2|6342.5|6340.1|443
1655440800000|2022-06-17 04:40:00|6343.7|6341.9|6341.2|6338.2|6344.7|6342.8|6340.5|6338.1|429
1655441100000|2022-06-17 04:45:00|6341.1|6338.1|6341.4|6339.6|6341.5|6339.7|6339.1|6337.1|398
1655441400000|2022-06-17 04:50:00|6341.5|6339.7|6345.9|6344.1|6346.4|6344.6|6340.5|6338.7|414
1655441700000|2022-06-17 04:55:00|6346|6344.2|6344.6|6342.8|6347.6|6345.8|6344.5|6342.7|382
1655442000000|2022-06-17 05:00:00|6344.7|6342.9|6344.9|6343.1|6348.8|6346.5|6344.2|6342.4|467
1655442300000|2022-06-17 05:05:00|6344.8|6343|6343.3|6341.5|6346|6344|6343|6341.2|408
1655442600000|2022-06-17 05:10:00|6343.8|6342|6346.4|6344.6|6346.9|6345|6343.8|6342|433
1655442900000|2022-06-17 05:15:00|6346.3|6344.5|6348.1|6346.3|6348.3|6346.5|6345.3|6343.5|439
1655443200000|2022-06-17 05:20:00|6348.2|6346.4|6347.5|6345.7|6349|6347.1|6346.7|6344.5|462
1655443500000|2022-06-17 05:25:00|6347.4|6345.6|6345.9|6344.1|6348.1|6346|6344.2|6342.4|353
1655443800000|2022-06-17 05:30:00|6345.8|6344|6346|6344.2|6346.4|6344.6|6343.7|6341.5|361
1655444100000|2022-06-17 05:35:00|6346.1|6344.3|6345.7|6343.9|6347.3|6345.5|6345.2|6343|428
1655444400000|2022-06-17 05:40:00|6345.8|6344|6346.5|6344.7|6349.5|6347.1|6345.8|6343.9|427
1655444700000|2022-06-17 05:45:00|6346.4|6344.6|6345.8|6344|6346.5|6344.7|6343.4|6341.6|429
1655445000000|2022-06-17 05:50:00|6345.5|6343.7|6344.8|6343|6347.4|6345.6|6344.3|6342.5|366
1655445300000|2022-06-17 05:55:00|6344.7|6342.9|6340.9|6339.1|6344.9|6343.1|6340.6|6338.4|436
1655445600000|2022-06-17 06:00:00|6341|6339.2|6334.6|6332.8|6341.9|6339.5|6334.5|6332.4|609
1655445900000|2022-06-17 06:05:00|6334.5|6332.7|6335.3|6333.5|6336.7|6334.5|6332.9|6330.9|621
1655446200000|2022-06-17 06:10:00|6335.6|6333.8|6332.5|6330.7|6336.2|6333.8|6331.7|6329.7|627
1655446500000|2022-06-17 06:15:00|6332.6|6330.8|6332.3|6330.5|6334.8|6332.6|6330.7|6328.9|583
1655446800000|2022-06-17 06:20:00|6332.2|6330.4|6328.8|6327|6333.1|6331.3|6328.7|6326.9|484
1655447100000|2022-06-17 06:25:00|6328.9|6327.1|6328.5|6326.7|6330.6|6328.4|6326.7|6324.5|521
1655447400000|2022-06-17 06:30:00|6329.3|6326.3|6325.9|6324.1|6330.6|6328.8|6325.1|6323.2|506
1655447700000|2022-06-17 06:35:00|6325.8|6324|6326.7|6323.7|6327.3|6325.4|6321.6|6319.2|631
1655448000000|2022-06-17 06:40:00|6326.2|6324.4|6323.9|6320.9|6326.9|6324.6|6320.9|6318.3|594
1655448300000|2022-06-17 06:45:00|6324|6321|6316.7|6314.9|6325.3|6322.7|6316.2|6314.3|581
1655448600000|2022-06-17 06:50:00|6317.2|6314.2|6318.8|6315.8|6319|6316.7|6314.2|6311.8|621
1655448900000|2022-06-17 06:55:00|6318.7|6315.7|6320.4|6318.6|6321.9|6319.5|6318.1|6315.7|488
1655449200000|2022-06-17 07:00:00|6320.1|6318.3|6312.8|6311|6320.8|6319|6312.8|6310.6|622
1655449500000|2022-06-17 07:05:00|6312.7|6310.9|6316.7|6313.7|6318.6|6316.4|6312.6|6310.6|599
1655449800000|2022-06-17 07:10:00|6316.5|6313.5|6321|6318|6321.5|6319.2|6316.5|6313.5|557
1655450100000|2022-06-17 07:15:00|6320.2|6318.4|6324.6|6321.6|6326.6|6324.4|6320|6317.6|642
1655450400000|2022-06-17 07:20:00|6324|6322.2|6328.6|6325.6|6330.5|6327.5|6321.4|6319.5|612
1655450700000|2022-06-17 07:25:00|6328.5|6325.5|6328.5|6325.5|6328.9|6326.4|6324.5|6322|623
1655451000000|2022-06-17 07:30:00|6328.7|6325.7|6326.9|6325.1|6329.1|6327.1|6324.6|6322.8|591
1655451300000|2022-06-17 07:35:00|6326.8|6325|6329.2|6327.4|6329.6|6327.8|6326.6|6324|612
1655451600000|2022-06-17 07:40:00|6329.1|6327.3|6331.6|6329.8|6332.4|6329.8|6325.9|6323.6|656
1655451900000|2022-06-17 07:45:00|6331.5|6329.7|6330.1|6327.1|6334.7|6331.7|6329|6326.7|622
1655452200000|2022-06-17 07:50:00|6329.5|6327.7|6328.7|6326.9|6331.2|6329.1|6328.5|6326|526
1655452500000|2022-06-17 07:55:00|6328.8|6327|6330.6|6328.8|6331.7|6329.7|6328.5|6326.1|528
1655452800000|2022-06-17 08:00:00|6330.5|6328.7|6325.2|6323.4|6331.8|6329.6|6323.6|6321.2|564
1655453100000|2022-06-17 08:05:00|6325.3|6323.5|6325.9|6324.1|6329.3|6326.9|6324.5|6322.1|475
1655453400000|2022-06-17 08:10:00|6325.8|6324|6328.5|6326.7|6329.2|6326.8|6323.5|6321.1|536
1655453700000|2022-06-17 08:15:00|6328.2|6326.4|6325.2|6322.2|6329.8|6327.2|6323.7|6320.7|517
1655454000000|2022-06-17 08:20:00|6325.1|6322.1|6328|6325|6328|6325.5|6322.4|6320.1|532
1655454300000|2022-06-17 08:25:00|6327.1|6325.3|6324.3|6321.3|6327.9|6325.3|6322.9|6320.3|571
1655454600000|2022-06-17 08:30:00|6324.4|6321.4|6329|6326|6330|6327.4|6323.5|6320.9|510
1655454900000|2022-06-17 08:35:00|6329.1|6326.1|6330.3|6327.3|6330.7|6328.2|6326.8|6324.1|557
1655455200000|2022-06-17 08:40:00|6330.2|6327.2|6334.8|6333|6335.9|6333.5|6329.6|6327.1|568
1655455500000|2022-06-17 08:45:00|6335.4|6332.4|6336.5|6333.5|6339.5|6336.5|6334.5|6332.1|571
1655455800000|2022-06-17 08:50:00|6336.4|6333.4|6333.2|6330.2|6337.7|6334.9|6332.4|6330|457
1655456100000|2022-06-17 08:55:00|6333.3|6330.3|6334|6331|6337.1|6334.9|6332.4|6330|438
1655456400000|2022-06-17 09:00:00|6333.9|6330.9|6335.9|6332.9|6336.9|6334.4|6332.7|6330.2|461
1655456700000|2022-06-17 09:05:00|6336|6333|6336.2|6334.4|6338.9|6336.5|6335.4|6332.8|523
1655457000000|2022-06-17 09:10:00|6336.1|6334.3|6342.1|6340.3|6343.4|6341.3|6335.4|6333|528
1655457300000|2022-06-17 09:15:00|6342|6340.2|6341.5|6339.7|6343.9|6341.8|6340.2|6337.9|446
1655457600000|2022-06-17 09:20:00|6341.7|6339.9|6339.1|6337.3|6344.5|6342.3|6338.1|6336.1|524
1655457900000|2022-06-17 09:25:00|6339.2|6337.4|6335.7|6333.9|6339.7|6337.8|6334.8|6332.4|446
1655458200000|2022-06-17 09:30:00|6335.4|6333.6|6336.9|6335.1|6337.6|6335.8|6333.6|6331.7|441
1655458500000|2022-06-17 09:35:00|6336.8|6335|6337.1|6335.3|6339.4|6337.6|6336.5|6334.7|445
1655458800000|2022-06-17 09:40:00|6337|6335.2|6332.8|6331|6338.1|6336.3|6332.5|6330.7|460
1655459100000|2022-06-17 09:45:00|6332.7|6330.9|6331.4|6329.6|6333.8|6331.4|6330.6|6328.7|453
1655459400000|2022-06-17 09:50:00|6331.1|6329.3|6339.2|6336.2|6339.7|6337.8|6330.9|6328.6|522
1655459700000|2022-06-17 09:55:00|6338.3|6336.5|6336.1|6334.3|6339|6336.6|6335.6|6333.4|510
1655460000000|2022-06-17 10:00:00|6336|6334.2|6342.1|6340.3|6342.4|6340.6|6335.6|6333.3|458
1655460300000|2022-06-17 10:05:00|6341.8|6340|6339|6337.2|6342.8|6341|6337.7|6335.6|558
1655460600000|2022-06-17 10:10:00|6339.1|6337.3|6337.8|6336|6340.4|6338.3|6337.7|6335.7|448
1655460900000|2022-06-17 10:15:00|6337.7|6335.9|6339.3|6337.5|6341|6339.2|6336.8|6335|433
1655461200000|2022-06-17 10:20:00|6339.4|6337.6|6340|6338.2|6342.4|6340.4|6339.2|6337.2|422
1655461500000|2022-06-17 10:25:00|6340.1|6338.3|6335.7|6333.9|6340.1|6338.3|6334.3|6332.4|422
1655461800000|2022-06-17 10:30:00|6335.6|6333.8|6337|6335.2|6339.4|6337.1|6334|6331.6|486
1655462100000|2022-06-17 10:35:00|6337.1|6335.3|6336.5|6334.7|6338.3|6336.5|6334.6|6332.2|498
1655462400000|2022-06-17 10:40:00|6336.6|6334.8|6339.5|6337.7|6339.7|6337.9|6335.8|6334|470
1655462700000|2022-06-17 10:45:00|6339.4|6337.6|6338.1|6336.3|6339.6|6337.7|6336|6334.1|520
1655463000000|2022-06-17 10:50:00|6338.7|6335.7|6340.4|6338.6|6341.4|6339.6|6337.9|6335.7|447
1655463300000|2022-06-17 10:55:00|6340.3|6338.5|6339.3|6337.5|6341.8|6339.6|6339.1|6336.8|388
1655463600000|2022-06-17 11:00:00|6339.2|6337.4|6337.1|6335.3|6339.7|6337.9|6336.3|6333.8|472
1655463900000|2022-06-17 11:05:00|6337.2|6335.4|6341.2|6338.2|6342.8|6341|6336.5|6334.7|465
1655464200000|2022-06-17 11:10:00|6340.6|6338.8|6339.6|6337.8|6341.3|6339.2|6337|6335.2|495
1655464500000|2022-06-17 11:15:00|6339.9|6338.1|6338.7|6336.9|6341.4|6339.6|6338.1|6336.3|404
1655464800000|2022-06-17 11:20:00|6338.4|6336.6|6335.9|6334.1|6340|6337.8|6334.6|6332.8|476
1655465100000|2022-06-17 11:25:00|6335.8|6334|6337.9|6336.1|6338.6|6336.8|6335.5|6333.3|450
1655465400000|2022-06-17 11:30:00|6337.8|6336|6336.2|6334.4|6337.8|6336|6334.5|6332.7|457
1655465700000|2022-06-17 11:35:00|6336.3|6334.5|6331.6|6329.8|6336.5|6334.7|6330.7|6328.9|397
1655466000000|2022-06-17 11:40:00|6331.7|6329.9|6329|6327.2|6331.7|6329.9|6328.7|6326.6|340
1655466300000|2022-06-17 11:45:00|6328.9|6327.1|6328.1|6326.3|6329.8|6327.6|6327.9|6325.7|342
1655466600000|2022-06-17 11:50:00|6328.2|6326.4|6325.3|6323.5|6328.5|6326.4|6325|6322.6|429
1655466900000|2022-06-17 11:55:00|6325.4|6323.6|6322.7|6320.9|6327.4|6324.9|6322|6319.4|503
1655467200000|2022-06-17 12:00:00|6322.8|6321|6318.4|6316.6|6323.7|6321.7|6314.8|6312.4|669
1655467500000|2022-06-17 12:05:00|6318.2|6316.4|6316.2|6314.4|6318.7|6316.9|6314.7|6312.2|546
1655467800000|2022-06-17 12:10:00|6316.8|6313.8|6317.8|6314.8|6320.8|6318.6|6316|6313.7|538
1655468100000|2022-06-17 12:15:00|6317.9|6314.9|6316.8|6315|6318.3|6315.9|6315.1|6312.7|573
1655468400000|2022-06-17 12:20:00|6317.8|6314.8|6318.6|6316.8|6322.1|6319.9|6314.8|6312.5|708
1655468700000|2022-06-17 12:25:00|6318.7|6316.9|6321.4|6319.6|6322.8|6320.5|6317.9|6315.7|555
1655469000000|2022-06-17 12:30:00|6321.3|6319.5|6323.3|6321.5|6325.3|6323.1|6321.2|6319.3|490
1655469300000|2022-06-17 12:35:00|6323.2|6321.4|6329.9|6328.1|6334.1|6331.5|6323.2|6321.4|530
1655469600000|2022-06-17 12:40:00|6330|6328.2|6328.8|6325.8|6332.5|6330.2|6327.8|6325.4|486
1655469900000|2022-06-17 12:45:00|6328.9|6325.9|6326.1|6323.1|6329.3|6326.8|6324.5|6322.1|474
1655470200000|2022-06-17 12:50:00|6326.2|6323.2|6326.9|6325.1|6329.3|6327.5|6324.4|6322.1|562
1655470500000|2022-06-17 12:55:00|6327|6325.2|6323.3|6321.5|6328.1|6326|6321.8|6319.6|537
1655470800000|2022-06-17 13:00:00|6323|6321.2|6321.9|6320.1|6323.5|6321.4|6318.7|6316.8|549
1655471100000|2022-06-17 13:05:00|6322.2|6320.4|6316.2|6314.4|6323.5|6321.5|6316.1|6314.3|514
1655471400000|2022-06-17 13:10:00|6316.1|6314.3|6310.9|6307.9|6317.6|6315.3|6310.7|6307.8|566
1655471700000|2022-06-17 13:15:00|6311|6308|6308.8|6305.8|6313.9|6311.8|6307.7|6305.3|586
1655472000000|2022-06-17 13:20:00|6308.2|6306.4|6306.9|6305.1|6309.5|6307.7|6305.9|6303.5|548
1655472300000|2022-06-17 13:25:00|6307.4|6305.6|6307|6305.2|6310.2|6308.1|6304.8|6302.3|562
1655472600000|2022-06-17 13:30:00|6306.9|6305.1|6307.9|6304.9|6312.9|6310.5|6305.6|6303.4|764
1655472900000|2022-06-17 13:35:00|6307.8|6304.8|6307.6|6305.8|6308.8|6307|6304.1|6302.3|640
1655473200000|2022-06-17 13:40:00|6308|6306.2|6314.3|6312.5|6314.9|6313.1|6307.3|6305.5|660
1655473500000|2022-06-17 13:45:00|6314.4|6312.6|6307.5|6305.7|6315.5|6313.6|6306.2|6304.2|700
1655473800000|2022-06-17 13:50:00|6307.8|6306|6304.5|6302.7|6310.4|6308.6|6304.4|6302.6|585
1655474100000|2022-06-17 13:55:00|6304.8|6303|6306.4|6304.6|6307.6|6305.8|6302.5|6300.3|608
1655474400000|2022-06-17 14:00:00|6307|6305.2|6299.8|6298|6308.2|6305.9|6298|6296|686
1655474700000|2022-06-17 14:05:00|6300|6298.2|6299|6297.2|6301.5|6299.3|6296.4|6294|733
1655475000000|2022-06-17 14:10:00|6298.9|6297.1|6294.3|6292.5|6300.7|6298.9|6292.7|6290.9|617
1655475300000|2022-06-17 14:15:00|6294.2|6292.4|6284.8|6281.8|6295.1|6293|6280.7|6278.8|771
1655475600000|2022-06-17 14:20:00|6284.1|6282.3|6284.3|6282.5|6286|6284.1|6279.6|6277.2|767
1655475900000|2022-06-17 14:25:00|6284.2|6282.4|6285.2|6283.4|6288.4|6286.5|6281.4|6278.9|779
1655476200000|2022-06-17 14:30:00|6285.1|6283.3|6279|6277.2|6285.7|6283.5|6279|6277.2|648
1655476500000|2022-06-17 14:35:00|6278.9|6277.1|6280.1|6278.3|6281.9|6280.1|6274.8|6273|681
1655476800000|2022-06-17 14:40:00|6280.2|6278.4|6278.5|6276.7|6281.5|6279.7|6276.3|6274.4|643
1655477100000|2022-06-17 14:45:00|6278.4|6276.6|6274.3|6272.5|6278.5|6276.7|6272.2|6270.4|619
1655477400000|2022-06-17 14:50:00|6274.2|6272.4|6271.8|6270|6278|6276.2|6270.2|6268.4|673
1655477700000|2022-06-17 14:55:00|6271.9|6270.1|6276.2|6274.4|6278.4|6276.6|6271.9|6270.1|721
1655478000000|2022-06-17 15:00:00|6276.1|6274.3|6275.7|6273.9|6277.6|6275.6|6270.4|6268.5|730
1655478300000|2022-06-17 15:05:00|6275.6|6273.8|6287|6285.2|6290.2|6287.2|6275|6273|794
1655478600000|2022-06-17 15:10:00|6286.9|6285.1|6280.2|6278.4|6287.5|6285.1|6279|6276.9|611
1655478900000|2022-06-17 15:15:00|6280.1|6278.3|6287.4|6284.4|6288.9|6286.7|6280.1|6278.2|711
1655479200000|2022-06-17 15:20:00|6287.6|6284.6|6284.1|6282.3|6288.5|6286|6283.8|6281.5|678
1655479500000|2022-06-17 15:25:00|6284|6282.2|6285.7|6283.9|6288.8|6286.7|6282.9|6280.9|684
1655479800000|2022-06-17 15:30:00|6286.1|6284.3|6287.6|6285.8|6291.7|6289.8|6286.1|6284.3|667
1655480100000|2022-06-17 15:35:00|6288|6285|6288.9|6287.1|6290|6287.9|6285.1|6283.3|600
1655480400000|2022-06-17 15:40:00|6289|6287.2|6288.7|6286.9|6293.5|6291.2|6288.2|6286.4|606
1655480700000|2022-06-17 15:45:00|6288.8|6287|6290.6|6288.8|6292.9|6291.1|6287.4|6285.1|464
1655481000000|2022-06-17 15:50:00|6290.5|6288.7|6288.3|6286.5|6291.7|6289.9|6286|6284.2|505
1655481300000|2022-06-17 15:55:00|6288.8|6287|6291.7|6289.9|6293.1|6291.3|6288.8|6287|577
1655481600000|2022-06-17 16:00:00|6291.6|6289.8|6293.2|6291.4|6293.3|6291.5|6288.5|6286.7|516
1655481900000|2022-06-17 16:05:00|6292.9|6291.1|6290.1|6288.3|6293.5|6291.5|6289.2|6287.4|599
1655482200000|2022-06-17 16:10:00|6290|6288.2|6296.2|6294.4|6297.1|6295|6288.4|6286.6|594
1655482500000|2022-06-17 16:15:00|6296.3|6294.5|6293.4|6291.6|6300|6298.2|6293.1|6290.9|551
1655482800000|2022-06-17 16:20:00|6293.5|6291.7|6295.6|6293.8|6296|6294.2|6292.8|6290.6|520
1655483100000|2022-06-17 16:25:00|6295.7|6293.9|6298.4|6296.6|6299.9|6297.7|6293.9|6292.1|570
1655483400000|2022-06-17 16:30:00|6298.5|6296.7|6297.3|6295.5|6299.1|6296.8|6293|6291.1|570
1655483700000|2022-06-17 16:35:00|6297.1|6295.3|6296.7|6294.9|6297.3|6295.4|6294.2|6292.1|454
1655484000000|2022-06-17 16:40:00|6296.9|6295.1|6299.7|6297.9|6299.8|6297.9|6294.8|6293|465
1655484300000|2022-06-17 16:45:00|6299.9|6298.1|6296.7|6294.9|6300.6|6298.5|6294.7|6292.6|567
1655484600000|2022-06-17 16:50:00|6296.8|6295|6295|6292|6297.5|6295.2|6292.2|6289.9|562
1655484900000|2022-06-17 16:55:00|6294.4|6292.6|6293.1|6291.3|6296.4|6293.6|6292.4|6290.1|534
1655485200000|2022-06-17 17:00:00|6293.2|6291.4|6297.2|6295.4|6297.5|6295.7|6292.2|6290.4|506
1655485500000|2022-06-17 17:05:00|6297.3|6295.5|6301.7|6299.9|6303.2|6301.4|6297.1|6295.3|531
1655485800000|2022-06-17 17:10:00|6302.3|6299.3|6301.4|6299.6|6303.6|6301.5|6299.6|6297.4|614
1655486100000|2022-06-17 17:15:00|6301.3|6299.5|6306.7|6304.9|6307.4|6305.6|6300.1|6298.3|541
1655486400000|2022-06-17 17:20:00|6306.9|6305.1|6305.9|6304.1|6308.1|6306.1|6303.3|6300.8|461
1655486700000|2022-06-17 17:25:00|6306.2|6304.4|6302.7|6300.9|6306.8|6304.4|6302.3|6300.5|514
1655487000000|2022-06-17 17:30:00|6302.9|6301.1|6303.2|6301.4|6303.6|6301.8|6299.3|6297.2|531
1655487300000|2022-06-17 17:35:00|6303.9|6300.9|6300.6|6298.8|6304.4|6302.1|6300|6297.6|582
1655487600000|2022-06-17 17:40:00|6300.7|6298.9|6308.4|6306.6|6309.4|6307.3|6300.6|6298.6|652
1655487900000|2022-06-17 17:45:00|6308.3|6306.5|6306|6303|6309.3|6307.5|6302|6299.5|681
1655488200000|2022-06-17 17:50:00|6305.4|6303.6|6302.3|6300.5|6308.5|6306.1|6302.3|6299.7|684
1655488500000|2022-06-17 17:55:00|6302.4|6300.6|6307.6|6304.6|6307.7|6305.3|6302.3|6300|638
1655488800000|2022-06-17 18:00:00|6307.2|6305.4|6311.2|6308.2|6311.5|6309.2|6306.9|6304.5|564
1655489100000|2022-06-17 18:05:00|6311.3|6308.3|6313.6|6311.8|6314|6311.9|6309.3|6307.1|496
1655489400000|2022-06-17 18:10:00|6313.7|6311.9|6316|6314.2|6316.9|6314.4|6311.9|6309.5|452
1655489700000|2022-06-17 18:15:00|6315.9|6314.1|6315.8|6312.8|6317.7|6315.2|6313.8|6312|427
1655490000000|2022-06-17 18:20:00|6315.9|6312.9|6314.6|6311.6|6317.2|6314.3|6313.3|6311.2|395
1655490300000|2022-06-17 18:25:00|6314.7|6311.7|6312.8|6309.8|6316.6|6314.2|6312.1|6309.8|471
1655490600000|2022-06-17 18:30:00|6313.1|6310.1|6311.4|6309.6|6313.1|6310.7|6309.2|6306.7|488
1655490900000|2022-06-17 18:35:00|6311.6|6309.8|6314.9|6313.1|6315.5|6313.1|6310.7|6308.3|440
1655491200000|2022-06-17 18:40:00|6315.8|6312.8|6313.3|6311.5|6318.3|6316|6312.8|6310.9|515
1655491500000|2022-06-17 18:45:00|6313.1|6311.3|6309.4|6306.4|6313.1|6311.3|6309.3|6306.4|574
1655491800000|2022-06-17 18:50:00|6309.5|6306.5|6308|6306.2|6309.9|6307.5|6305.9|6303.9|542
1655492100000|2022-06-17 18:55:00|6308.7|6305.7|6310.2|6307.2|6310.4|6308|6307.8|6305.3|483
1655492400000|2022-06-17 19:00:00|6310.7|6307.7|6310.9|6307.9|6313.9|6311.6|6310|6307.6|529
1655492700000|2022-06-17 19:05:00|6311|6308|6306|6303|6311.6|6309.2|6305.3|6302.9|493
1655493000000|2022-06-17 19:10:00|6306.1|6303.1|6304.8|6303|6306.6|6304.7|6303.8|6301.4|494
1655493300000|2022-06-17 19:15:00|6304.7|6302.9|6309.9|6306.9|6310|6307.5|6303.8|6301.4|478
1655493600000|2022-06-17 19:20:00|6310|6307|6312.5|6309.5|6313.5|6310.9|6309.2|6306.9|474
1655493900000|2022-06-17 19:25:00|6312.4|6309.4|6311.8|6310|6314.1|6311.6|6310.9|6308.7|471
1655494200000|2022-06-17 19:30:00|6312.3|6309.3|6310.5|6307.5|6312.5|6310|6308.5|6306.2|480
1655494500000|2022-06-17 19:35:00|6309.8|6308|6309.3|6306.3|6311.3|6308.7|6308.5|6305.9|396
1655494800000|2022-06-17 19:40:00|6309.2|6306.2|6308.8|6305.8|6309.8|6306.9|6307.7|6305|407
1655495100000|2022-06-17 19:45:00|6308.2|6306.4|6307.6|6304.6|6308.9|6306.5|6306.1|6303.7|432
1655495400000|2022-06-17 19:50:00|6306.7|6304.9|6309.2|6306.2|6309.3|6306.3|6306.2|6303.4|466
1655495700000|2022-06-17 19:55:00|6309.4|6306.4|6307|6304|6309.8|6307.4|6306|6303.2|378
1655496000000|2022-06-17 20:00:00|6307.1|6304.1|6306|6303|6307.4|6304.4|6305.2|6302.4|328
1655496300000|2022-06-17 20:05:00|6305.9|6302.9|6304.8|6301.8|6306.4|6303.4|6304.7|6301.7|263
1655496600000|2022-06-17 20:10:00|6304.7|6301.7|6305.5|6302.5|6306|6303.4|6304.4|6301.4|274
1655496900000|2022-06-17 20:15:00|6305.6|6302.6|6309|6306|6309.5|6306.5|6305.6|6302.6|284
1655497200000|2022-06-17 20:20:00|6309.1|6306.1|6311.4|6308.4|6311.5|6308.5|6308.9|6305.9|245
1655497500000|2022-06-17 20:25:00|6311.5|6308.5|6311.7|6308.7|6312|6309|6310.3|6307.3|242
1655497800000|2022-06-17 20:30:00|6311.6|6308.6|6312.5|6309.5|6312.6|6309.8|6310.9|6307.9|164
1655498100000|2022-06-17 20:35:00|6312.6|6309.6|6313.8|6310.8|6314.2|6311.2|6312.5|6309.5|117
1655498400000|2022-06-17 20:40:00|6314|6311|6312.7|6309.7|6314|6311|6311.8|6309.3|120
1655498700000|2022-06-17 20:45:00|6312.6|6309.6|6316.5|6313.5|6316.6|6313.6|6311.9|6308.9|215
1655499000000|2022-06-17 20:50:00|6316.7|6313.7|6315.1|6312.1|6316.8|6313.7|6313.8|6310.4|215
1655499300000|2022-06-17 20:55:00|6315.3|6312.3|6315.4|6311.4|6316.1|6313|6314.8|6311.1|125
1655668800000|2022-06-19 20:00:00|6315.6|6310.6|6302.5|6292.5|6315.6|6310.6|6300.7|6290.7|4
1655669100000|2022-06-19 20:05:00|6300.7|6290.7|6301.7|6291.7|6302.5|6292.5|6297.2|6287.2|9
1655669400000|2022-06-19 20:10:00|6302.5|6292.5|6304|6294|6310.8|6300.8|6301.7|6291.7|16
1655669700000|2022-06-19 20:15:00|6305.8|6295.8|6305.5|6295.5|6305.8|6295.8|6304|6294|11
1655670000000|2022-06-19 20:20:00|6304|6294|6304|6294|6305.8|6295.8|6304|6294|12
1655670300000|2022-06-19 20:25:00|6305.8|6295.8|6304|6294|6305.8|6295.8|6304|6294|7
1655670600000|2022-06-19 20:30:00|6305.8|6295.8|6304.5|6294.5|6306.5|6298.3|6304|6294|9
1655670900000|2022-06-19 20:35:00|6304.7|6297.3|6302.6|6295.1|6306.3|6297.6|6302.4|6294.2|20
1655671200000|2022-06-19 20:40:00|6302.4|6294.2|6304.7|6295.8|6306.9|6297.4|6302.4|6294.2|25
1655671500000|2022-06-19 20:45:00|6305.8|6296.1|6304.7|6296.3|6306.9|6296.9|6304.7|6296|20
1655671800000|2022-06-19 20:50:00|6305.5|6295.7|6304.6|6298.7|6305.5|6298.9|6304.6|6295.7|8
1655672100000|2022-06-19 20:55:00|6304.7|6296|6304.4|6295.2|6306.7|6299.4|6302.2|6294.2|26
1655672400000|2022-06-19 21:00:00|6304.7|6296|6303.2|6299.2|6306.5|6299.2|6302.7|6292.7|310
1655672700000|2022-06-19 21:05:00|6303.1|6299.1|6307.3|6303.3|6308.1|6304.1|6303.1|6299.1|61
1655673000000|2022-06-19 21:10:00|6307|6303|6311|6307|6313.4|6309.4|6306.7|6302.7|145
1655673300000|2022-06-19 21:15:00|6311.3|6307.3|6320.2|6316.2|6325.1|6321.1|6311.3|6307.3|288
1655673600000|2022-06-19 21:20:00|6320.1|6316.1|6319.3|6315.3|6320.3|6316.3|6316.8|6312.8|162
1655673900000|2022-06-19 21:25:00|6317.6|6313.6|6319.7|6315.7|6326.3|6322.3|6314.8|6310.8|106
1655674200000|2022-06-19 21:30:00|6316.5|6312.5|6320.5|6316.5|6323.6|6319.6|6314.7|6310.7|244
1655674500000|2022-06-19 21:35:00|6321|6317|6315.3|6311.3|6323.5|6319.5|6314.1|6310.1|250
1655674800000|2022-06-19 21:40:00|6315|6311|6314.1|6310.1|6321.2|6317.2|6313.9|6309.9|206
1655675100000|2022-06-19 21:45:00|6313|6309|6316.1|6312.1|6316.7|6312.7|6312.8|6308.8|110
1655675400000|2022-06-19 21:50:00|6316|6312|6316|6312|6316.5|6312.5|6315|6311|85
1655675700000|2022-06-19 21:55:00|6315.9|6311.9|6315.7|6311.7|6316.5|6312.5|6314.9|6310.9|83
1655676000000|2022-06-19 22:00:00|6315.5|6311.5|6312.8|6308.8|6318.7|6314.7|6312.1|6308.1|314
1655676300000|2022-06-19 22:05:00|6313.1|6309.1|6310.4|6306.4|6313.2|6309.2|6308.5|6304.5|231
1655676600000|2022-06-19 22:10:00|6310.7|6306.7|6312.8|6308.8|6313.4|6309.4|6309.5|6305.5|317
1655676900000|2022-06-19 22:15:00|6312.6|6308.6|6313.9|6309.9|6315.4|6311.4|6312.6|6308.6|207
1655677200000|2022-06-19 22:20:00|6313.6|6309.6|6314.3|6310.3|6316.3|6312.3|6313.6|6309.6|228
1655677500000|2022-06-19 22:25:00|6314.2|6310.2|6316.5|6312.5|6316.5|6312.9|6314|6310.2|193
1655677800000|2022-06-19 22:30:00|6316.4|6312.7|6318.8|6315.3|6319.8|6316.2|6315.5|6311.5|294
1655678100000|2022-06-19 22:35:00|6318.1|6314.8|6320.1|6317.1|6320.6|6317.5|6317.7|6314.3|394
1655678400000|2022-06-19 22:40:00|6320.3|6316.9|6321.4|6318.4|6322.2|6319|6319.9|6316.4|402
1655678700000|2022-06-19 22:45:00|6321.5|6318|6321.6|6318.6|6322.3|6319.2|6319.4|6316.3|322
1655679000000|2022-06-19 22:50:00|6321.7|6318.7|6324|6321|6324.8|6321.8|6321.6|6318.5|309
1655679300000|2022-06-19 22:55:00|6323.9|6320.9|6322.5|6319.5|6324.3|6321.2|6321.8|6318.8|259
1655679600000|2022-06-19 23:00:00|6322.7|6319.7|6322|6319|6323.8|6320.8|6320.4|6317.4|308
1655679900000|2022-06-19 23:05:00|6321.6|6318.6|6319.5|6316.5|6322.1|6318.9|6318.1|6315.1|345
1655680200000|2022-06-19 23:10:00|6319.4|6316.4|6320.4|6317.4|6321.8|6318.8|6318.9|6315.9|381
1655680500000|2022-06-19 23:15:00|6320.3|6317.3|6319.6|6316.6|6320.6|6317.6|6318.6|6315.6|338
1655680800000|2022-06-19 23:20:00|6319.7|6316.7|6320.9|6317.9|6321.1|6318.1|6319|6316|285
1655681100000|2022-06-19 23:25:00|6320.8|6317.8|6322.4|6319.4|6323.5|6320.5|6320.3|6317.3|419
1655681400000|2022-06-19 23:30:00|6322.3|6319.3|6325.1|6322.1|6325.8|6322.8|6321.9|6318.9|378
1655681700000|2022-06-19 23:35:00|6325|6322|6323.5|6320.5|6325.1|6322.1|6321.3|6318.3|330
1655682000000|2022-06-19 23:40:00|6323.2|6320.2|6329.5|6326.5|6331.4|6328.4|6322.2|6319.4|425
1655682300000|2022-06-19 23:45:00|6329.6|6326.6|6328.5|6325.5|6330.1|6327.1|6326.7|6324.3|417
1655682600000|2022-06-19 23:50:00|6328.4|6325.4|6328.5|6325.5|6331.6|6329.1|6328.1|6325.1|427
1655682900000|2022-06-19 23:55:00|6327.7|6325.9|6325.5|6323.7|6329.8|6326.8|6324.5|6322.2|420
1655683200000|2022-06-20 00:00:00|6325.3|6323.5|6320.9|6319.1|6326|6324.2|6320.8|6318.9|501
1655683500000|2022-06-20 00:05:00|6320.8|6319|6321.9|6320.1|6323.4|6321.4|6319.8|6317.6|436
1655683800000|2022-06-20 00:10:00|6321.8|6320|6318.5|6315.5|6322.1|6320.1|6315.5|6313.4|521
1655684100000|2022-06-20 00:15:00|6318.6|6315.6|6319.7|6317.9|6321.5|6319.2|6317.1|6315|494
1655684400000|2022-06-20 00:20:00|6319.5|6317.7|6322.3|6319.3|6322.3|6320|6318.1|6316.3|404
1655684700000|2022-06-20 00:25:00|6321.6|6319.8|6320.5|6317.5|6324.2|6322.4|6320.1|6317.5|439
1655685000000|2022-06-20 00:30:00|6320.7|6317.7|6322.7|6320.9|6323.2|6321.4|6318.2|6316.4|483
1655685300000|2022-06-20 00:35:00|6322.5|6320.7|6323.2|6320.2|6323.6|6321.5|6320.5|6318.6|555
1655685600000|2022-06-20 00:40:00|6322.3|6320.5|6321.6|6318.6|6324.1|6322.3|6320.6|6318.5|441
1655685900000|2022-06-20 00:45:00|6321.7|6318.7|6321.5|6319.7|6322.3|6320.1|6317.7|6315.9|436
1655686200000|2022-06-20 00:50:00|6321.8|6320|6323.1|6321.3|6324.8|6323|6321|6319.2|453
1655686500000|2022-06-20 00:55:00|6323|6321.2|6320|6318.2|6323.6|6321.8|6319.2|6317.1|462
1655686800000|2022-06-20 01:00:00|6320.1|6318.3|6320.8|6319|6323.2|6321.4|6319.8|6318|463
1655687100000|2022-06-20 01:05:00|6320.7|6318.9|6320.2|6318.4|6321.1|6319.3|6318.6|6316.8|399
1655687400000|2022-06-20 01:10:00|6320.3|6318.5|6318.4|6316.6|6321|6318.7|6318.2|6316.2|467
1655687700000|2022-06-20 01:15:00|6318.5|6316.7|6316.2|6314.4|6318.5|6316.7|6314.9|6312.4|565
1655688000000|2022-06-20 01:20:00|6316.1|6314.3|6315.6|6313.8|6317.8|6316|6313.1|6311.3|477
1655688300000|2022-06-20 01:25:00|6315.7|6313.9|6312.1|6310.3|6317.8|6315.3|6312.1|6310.3|464
1655688600000|2022-06-20 01:30:00|6312.2|6310.4|6310.6|6308.8|6312.2|6310.4|6308.3|6306.5|521
1655688900000|2022-06-20 01:35:00|6310.5|6308.7|6309|6306|6313.1|6311.3|6308.4|6305.7|519
1655689200000|2022-06-20 01:40:00|6308.9|6305.9|6310.4|6308.6|6312|6309.9|6307.3|6305.4|582
1655689500000|2022-06-20 01:45:00|6311.3|6308.3|6310.1|6307.1|6312.9|6310.7|6307.8|6305.9|571
1655689800000|2022-06-20 01:50:00|6310.2|6307.2|6308.8|6307|6311.5|6309.2|6307.1|6305.3|549
1655690100000|2022-06-20 01:55:00|6308.6|6306.8|6307.5|6305.7|6310.1|6308|6307.2|6305.4|516
1655690400000|2022-06-20 02:00:00|6307.4|6305.6|6308.5|6306.7|6309.9|6308|6306.2|6304.4|538
1655690700000|2022-06-20 02:05:00|6308.6|6306.8|6315.1|6312.1|6315.1|6312.4|6308.1|6305.9|548
1655691000000|2022-06-20 02:10:00|6315|6312|6315.4|6313.6|6316.3|6314.2|6313.1|6311|499
1655691300000|2022-06-20 02:15:00|6315.5|6313.7|6315.3|6313.5|6316.6|6314.4|6313.2|6311.4|474
1655691600000|2022-06-20 02:20:00|6315.4|6313.6|6315.2|6313.4|6318.4|6316.6|6313|6311.2|513
1655691900000|2022-06-20 02:25:00|6314.8|6313|6312.7|6310.9|6315.3|6313.5|6310.5|6308.7|516
1655692200000|2022-06-20 02:30:00|6312.8|6311|6317.4|6315.6|6319.6|6317.2|6312.6|6310.3|568
1655692500000|2022-06-20 02:35:00|6317.5|6315.7|6321.4|6319.6|6322|6320|6316.4|6314.3|585
1655692800000|2022-06-20 02:40:00|6322|6319|6327.4|6324.4|6329.1|6326.7|6321.5|6319|636
1655693100000|2022-06-20 02:45:00|6327.8|6324.8|6327.9|6326.1|6328.9|6326.5|6325.7|6323.8|522
1655693400000|2022-06-20 02:50:00|6328|6326.2|6327.6|6325.8|6331.3|6328.9|6326.7|6324.9|597
1655693700000|2022-06-20 02:55:00|6327.7|6325.9|6326.6|6324.8|6329.8|6327.7|6326.2|6323.6|549
1655694000000|2022-06-20 03:00:00|6326.5|6324.7|6328.5|6326.7|6329.5|6327.7|6326.5|6324.7|475
1655694300000|2022-06-20 03:05:00|6328.6|6326.8|6326.1|6324.3|6329.3|6327.5|6325.5|6323.7|462
1655694600000|2022-06-20 03:10:00|6326.2|6324.4|6330.2|6328.4|6330.5|6328.6|6326|6324.2|504
1655694900000|2022-06-20 03:15:00|6330.1|6328.3|6326.6|6324.8|6330.4|6328.6|6326.3|6324.2|472
1655695200000|2022-06-20 03:20:00|6326.7|6324.9|6322.1|6320.3|6327.5|6325.6|6321.3|6319.5|435
1655695500000|2022-06-20 03:25:00|6322.2|6320.4|6323.1|6320.1|6324|6322|6321.2|6319.1|539
1655695800000|2022-06-20 03:30:00|6323|6320|6326.8|6325|6327.5|6325.4|6322.2|6319.9|442
1655696100000|2022-06-20 03:35:00|6326.9|6325.1|6329.4|6327.6|6331.5|6329.7|6326.7|6324.8|544
1655696400000|2022-06-20 03:40:00|6329.3|6327.5|6325.8|6324|6330.4|6328.6|6325.3|6323.2|446
1655696700000|2022-06-20 03:45:00|6326.4|6323.4|6326.5|6324.7|6328|6325.7|6324.8|6323|435
1655697000000|2022-06-20 03:50:00|6326.4|6324.6|6326.8|6325|6329|6327.2|6326.2|6324|485
1655697300000|2022-06-20 03:55:00|6326.7|6324.9|6325.8|6324|6327.7|6325.7|6324.8|6322.7|434
1655697600000|2022-06-20 04:00:00|6325.7|6323.9|6324.9|6321.9|6326.3|6324.4|6323|6320.9|439
1655697900000|2022-06-20 04:05:00|6324.3|6322.5|6328.6|6326.8|6329.3|6327|6323.2|6321.1|481
1655698200000|2022-06-20 04:10:00|6329.3|6326.3|6330|6328.2|6332|6329.7|6328.5|6326|380
1655698500000|2022-06-20 04:15:00|6329.9|6328.1|6334|6332.2|6335.1|6333.1|6329.1|6326.9|454
1655698800000|2022-06-20 04:20:00|6334.1|6332.3|6334.8|6333|6336.9|6334.6|6334|6332.1|453
1655699100000|2022-06-20 04:25:00|6334.7|6332.9|6334.9|6333.1|6337.3|6334.9|6334.2|6332.4|427
1655699400000|2022-06-20 04:30:00|6335|6333.2|6332.3|6329.3|6336.3|6334.5|6331.4|6329.1|499
1655699700000|2022-06-20 04:35:00|6332.2|6329.2|6332.7|6330.9|6334.5|6332.1|6331.6|6329.2|422
1655700000000|2022-06-20 04:40:00|6332.8|6331|6334|6332.2|6334.3|6332.5|6331.4|6329.2|361
1655700300000|2022-06-20 04:45:00|6334.1|6332.3|6331.5|6329.7|6336|6333.7|6331.3|6329.5|316
1655700600000|2022-06-20 04:50:00|6331.6|6329.8|6332.7|6330.9|6333.7|6331.6|6331.6|6329.2|360
1655700900000|2022-06-20 04:55:00|6332.8|6331|6329|6327.2|6333.5|6331.1|6327.9|6325.5|431
1655701200000|2022-06-20 05:00:00|6329.1|6327.3|6326.1|6324.3|6329.2|6327.4|6324.5|6322.2|434
1655701500000|2022-06-20 05:05:00|6326|6324.2|6331.1|6329.3|6331.9|6329.6|6325.3|6323.1|422
1655701800000|2022-06-20 05:10:00|6331|6329.2|6330.8|6329|6333|6330.8|6329.7|6327.7|418
1655702100000|2022-06-20 05:15:00|6330.7|6328.9|6328.5|6326.7|6332|6330|6327.8|6325.7|393
1655702400000|2022-06-20 05:20:00|6328.6|6326.8|6328.2|6326.4|6330|6327.7|6326.7|6324.5|376
1655702700000|2022-06-20 05:25:00|6328.3|6326.5|6325.7|6323.9|6329.5|6327.1|6325.5|6323.7|357
1655703000000|2022-06-20 05:30:00|6325.5|6323.7|6327.4|6325.6|6328.3|6326.2|6324.9|6322.6|370
1655703300000|2022-06-20 05:35:00|6327.7|6325.9|6326.7|6324.9|6328.6|6326.8|6325.1|6323.3|382
1655703600000|2022-06-20 05:40:00|6326.8|6325|6331.3|6329.5|6331.4|6329.6|6326.8|6325|427
1655703900000|2022-06-20 05:45:00|6331.2|6329.4|6332.3|6329.3|6334.1|6331.7|6330.7|6328.8|454
1655704200000|2022-06-20 05:50:00|6331.8|6330|6334.2|6332.4|6335.5|6333.1|6331.7|6329.4|412
1655704500000|2022-06-20 05:55:00|6334.3|6332.5|6332.9|6329.9|6335.5|6333.1|6331.4|6329.2|456
1655704800000|2022-06-20 06:00:00|6333|6330|6329.2|6327.4|6333.2|6331.3|6328.2|6326.4|563
1655705100000|2022-06-20 06:05:00|6329.1|6327.3|6331.2|6328.2|6333.8|6331.9|6329.1|6327.3|436
1655705400000|2022-06-20 06:10:00|6330.6|6328.8|6333.3|6331.5|6333.5|6331.7|6328.5|6326.7|475
1655705700000|2022-06-20 06:15:00|6333.4|6331.6|6334.6|6332.8|6338.3|6336.5|6333.2|6331.4|527
1655706000000|2022-06-20 06:20:00|6334.7|6332.9|6336.9|6335.1|6337.8|6336|6332.7|6330.9|544
1655706300000|2022-06-20 06:25:00|6336.8|6335|6335.5|6333.7|6338.8|6336.8|6335.4|6333.6|503
1655706600000|2022-06-20 06:30:00|6335.6|6333.8|6336.3|6334.5|6337.2|6335.4|6333.5|6331.7|448
1655706900000|2022-06-20 06:35:00|6336.2|6334.4|6339.5|6337.7|6340.7|6338.3|6335.3|6333.5|491
1655707200000|2022-06-20 06:40:00|6339.6|6337.8|6338.2|6336.4|6341.1|6338.8|6336.9|6334.7|542
1655707500000|2022-06-20 06:45:00|6338.6|6336.8|6341|6339.2|6342.9|6341.1|6338.6|6336.8|487
1655707800000|2022-06-20 06:50:00|6341.1|6339.3|6343.4|6341.6|6344|6342.2|6339.6|6337.8|409
1655708100000|2022-06-20 06:55:00|6343.5|6341.7|6339.7|6337.9|6347|6345.2|6339.7|6337.9|557
1655708400000|2022-06-20 07:00:00|6339.5|6337.7|6341.2|6339.4|6347.1|6344.8|6339.1|6337.3|639
1655708700000|2022-06-20 07:05:00|6341.1|6339.3|6336.8|6335|6342.7|6340.6|6336.3|6334.5|625
1655709000000|2022-06-20 07:10:00|6336.9|6335.1|6340.7|6338.9|6340.7|6338.9|6335.8|6334|542
1655709300000|2022-06-20 07:15:00|6340.6|6338.8|6336.6|6334.8|6340.8|6339|6336.2|6334.4|597
1655709600000|2022-06-20 07:20:00|6336.7|6334.9|6342.2|6340.4|6342.4|6340.6|6336.5|6334.7|563
1655709900000|2022-06-20 07:25:00|6342.1|6340.3|6339.1|6337.3|6342.6|6340.4|6338.7|6336.9|523
1655710200000|2022-06-20 07:30:00|6339|6337.2|6342.2|6340.4|6343.2|6341.4|6337.9|6336.1|463
1655710500000|2022-06-20 07:35:00|6342.1|6340.3|6346.5|6344.7|6346.9|6345.1|6341.1|6339.3|476
1655710800000|2022-06-20 07:40:00|6346.6|6344.8|6346.2|6344.4|6348|6346.2|6344.2|6342.4|520
1655711100000|2022-06-20 07:45:00|6346.3|6344.5|6350.7|6348.9|6351.9|6350.1|6346.1|6344.3|545
1655711400000|2022-06-20 07:50:00|6350.6|6348.8|6344.7|6342.9|6351.7|6349.9|6343.7|6341.9|584
1655711700000|2022-06-20 07:55:00|6344.6|6342.8|6343.4|6341.6|6345.1|6343.1|6342.2|6339.9|548
1655712000000|2022-06-20 08:00:00|6343.7|6341.9|6345.9|6344.1|6345.9|6344.1|6342|6340.2|444
1655712300000|2022-06-20 08:05:00|6345.8|6344|6345.7|6343.9|6347.6|6345.8|6344.3|6342.5|480
1655712600000|2022-06-20 08:10:00|6345.8|6344|6346.3|6344.5|6347.4|6345.6|6344.8|6343|447
1655712900000|2022-06-20 08:15:00|6346.5|6344.7|6347.4|6345.6|6349.2|6347.4|6344.9|6343.1|426
1655713200000|2022-06-20 08:20:00|6347.5|6345.7|6350.2|6348.4|6350.7|6348.9|6346.4|6344.6|477
1655713500000|2022-06-20 08:25:00|6350.3|6348.5|6352.9|6351.1|6353.7|6351.9|6349.9|6348.1|482
1655713800000|2022-06-20 08:30:00|6353.1|6351.3|6350.4|6348.6|6353.2|6351.4|6348.8|6347|412
1655714100000|2022-06-20 08:35:00|6350.3|6348.5|6352.7|6350.9|6354.1|6352.3|6349.4|6347.6|436
1655714400000|2022-06-20 08:40:00|6352.8|6351|6350.2|6348.4|6353.2|6351.4|6349.4|6347.2|415
1655714700000|2022-06-20 08:45:00|6350.3|6348.5|6351.8|6350|6352.1|6350.3|6349.9|6348.1|367
1655715000000|2022-06-20 08:50:00|6351.9|6350.1|6351.1|6349.3|6353.4|6351.6|6349.3|6347.5|390
1655715300000|2022-06-20 08:55:00|6351|6349.2|6348.3|6346.5|6351.2|6349.4|6347.4|6345.6|446
1655715600000|2022-06-20 09:00:00|6348.5|6346.7|6349.4|6347.6|6349.8|6348|6348.1|6346.3|450
1655715900000|2022-06-20 09:05:00|6349.5|6347.7|6353.4|6351.6|6354.3|6352.5|6348.3|6346.5|415
1655716200000|2022-06-20 09:10:00|6353.6|6351.8|6354.1|6352.3|6356.9|6355.1|6353.2|6351.4|520
1655716500000|2022-06-20 09:15:00|6354.2|6352.4|6354.6|6352.8|6355.1|6353.3|6353.1|6351.2|367
1655716800000|2022-06-20 09:20:00|6354.5|6352.7|6357.5|6355.7|6357.9|6356.1|6352.7|6350.9|359
1655717100000|2022-06-20 09:25:00|6357.4|6355.6|6357.6|6355.8|6357.9|6356.1|6356.6|6354.8|364
1655717400000|2022-06-20 09:30:00|6357.5|6355.7|6354.9|6353.1|6358.4|6356.6|6353.9|6352.1|349
1655717700000|2022-06-20 09:35:00|6354.8|6353|6356|6354.2|6356.3|6354.5|6353.8|6352|324
1655718000000|2022-06-20 09:40:00|6356.1|6354.3|6357.9|6356.1|6359.3|6357.5|6355.6|6353.8|340
1655718300000|2022-06-20 09:45:00|6358|6356.2|6357.6|6355.8|6359.3|6357.5|6356.6|6354.8|409
1655718600000|2022-06-20 09:50:00|6357.7|6355.9|6356.8|6355|6358.8|6357|6356.7|6354.9|368
1655718900000|2022-06-20 09:55:00|6356.9|6355.1|6357.5|6355.7|6359.1|6357.3|6356.4|6354.6|390
1655719200000|2022-06-20 10:00:00|6357.7|6355.9|6355|6353.2|6358.3|6356.5|6354.6|6352.8|414
1655719500000|2022-06-20 10:05:00|6355.1|6353.3|6357.1|6355.3|6357.8|6356|6354.1|6352.3|389
1655719800000|2022-06-20 10:10:00|6357|6355.2|6359.6|6357.8|6359.7|6357.9|6356.1|6354.3|357
1655720100000|2022-06-20 10:15:00|6359.5|6357.7|6357.8|6356|6359.6|6357.8|6357.2|6355.4|359
1655720400000|2022-06-20 10:20:00|6357.7|6355.9|6358.1|6356.3|6358.2|6356.4|6355.4|6353.6|335
1655720700000|2022-06-20 10:25:00|6358.2|6356.4|6359.3|6357.5|6361.3|6359.5|6357.7|6355.9|353
1655721000000|2022-06-20 10:30:00|6359.2|6357.4|6359.7|6357.9|6359.7|6357.9|6357.1|6355.3|335
1655721300000|2022-06-20 10:35:00|6359.6|6357.8|6360.5|6358.7|6360.6|6358.8|6358.4|6356.6|336
1655721600000|2022-06-20 10:40:00|6360.4|6358.6|6361.6|6359.8|6362.6|6360.8|6360.4|6358.6|315
1655721900000|2022-06-20 10:45:00|6361.7|6359.9|6356.9|6355.1|6361.8|6360|6355.5|6353.7|460
1655722200000|2022-06-20 10:50:00|6356.8|6355|6358.2|6356.4|6358.6|6356.8|6355.9|6354.1|363
1655722500000|2022-06-20 10:55:00|6358.3|6356.5|6357.7|6355.9|6359.3|6357.5|6357.3|6355.5|346
1655722800000|2022-06-20 11:00:00|6357.8|6356|6356.9|6355.1|6360.1|6358.3|6356.6|6354.8|406
1655723100000|2022-06-20 11:05:00|6357|6355.2|6357.8|6356|6358.2|6356.4|6355.7|6353.9|426
1655723400000|2022-06-20 11:10:00|6357.6|6355.8|6356.3|6354.5|6358.3|6356.2|6354.6|6352.8|334
1655723700000|2022-06-20 11:15:00|6356.2|6354.4|6357.6|6355.8|6357.8|6356|6355.3|6353.5|391
1655724000000|2022-06-20 11:20:00|6357.7|6355.9|6360.6|6358.8|6361.4|6359.6|6357.2|6355.4|320
1655724300000|2022-06-20 11:25:00|6360.5|6358.7|6360.3|6358.5|6361.1|6359.3|6359.1|6357.3|403
1655724600000|2022-06-20 11:30:00|6360.2|6358.4|6362|6360.2|6363.3|6361.5|6359.5|6357.7|424
1655724900000|2022-06-20 11:35:00|6362.1|6360.3|6363.5|6361.7|6364.2|6362.4|6361.9|6360.1|361
1655725200000|2022-06-20 11:40:00|6363.6|6361.8|6364.8|6363|6365|6363.2|6362.5|6360.7|360
1655725500000|2022-06-20 11:45:00|6364.9|6363.1|6363.1|6361.3|6365|6363.2|6361.9|6360.1|348
1655725800000|2022-06-20 11:50:00|6363.2|6361.4|6362|6360.2|6363.5|6361.7|6361.5|6359.7|376
1655726100000|2022-06-20 11:55:00|6362.1|6360.3|6359|6357.2|6362.4|6360.6|6358.5|6356.7|375
1655726400000|2022-06-20 12:00:00|6358.9|6357.1|6358.2|6356.4|6362|6360.2|6357.5|6355.7|397
1655726700000|2022-06-20 12:05:00|6358.3|6356.5|6356.6|6354.8|6358.4|6356.6|6356.3|6354.5|381
1655727000000|2022-06-20 12:10:00|6356.7|6354.9|6356.2|6354.4|6358|6356.2|6356|6354.2|407
1655727300000|2022-06-20 12:15:00|6356.1|6354.3|6355|6353.2|6357.2|6355.4|6354.2|6352.4|346
1655727600000|2022-06-20 12:20:00|6355.1|6353.3|6357.2|6355.4|6357.8|6356|6354.6|6352.8|339
1655727900000|2022-06-20 12:25:00|6357.1|6355.3|6359.1|6357.3|6359.3|6357.5|6356|6354.2|397
1655728200000|2022-06-20 12:30:00|6359.2|6357.4|6359.6|6357.8|6361.1|6359.3|6358.2|6356.4|409
1655728500000|2022-06-20 12:35:00|6359.5|6357.7|6354.6|6352.8|6360.1|6358.3|6354.5|6352.7|402
1655728800000|2022-06-20 12:40:00|6354.7|6352.9|6354.7|6352.9|6355.3|6353.5|6352.2|6350.2|424
1655729100000|2022-06-20 12:45:00|6354.6|6352.8|6355.1|6353.3|6356.6|6354.8|6354.3|6352.5|390
1655729400000|2022-06-20 12:50:00|6355|6353.2|6351.7|6349.9|6356.1|6354.3|6350.9|6349.1|390
1655729700000|2022-06-20 12:55:00|6351.8|6350|6350.9|6349.1|6352.7|6350.9|6350.1|6348.3|364
1655730000000|2022-06-20 13:00:00|6350.6|6348.8|6344|6342.2|6352|6350.2|6343.6|6341.8|463
1655730300000|2022-06-20 13:05:00|6344.2|6342.4|6339.9|6338.1|6346.7|6344.9|6339.8|6338|481
1655730600000|2022-06-20 13:10:00|6340.1|6338.3|6337.3|6335.5|6340.9|6339.1|6334.9|6333|588
1655730900000|2022-06-20 13:15:00|6337.1|6335.3|6340.7|6338.9|6342.2|6340.4|6337.1|6335.3|520
1655731200000|2022-06-20 13:20:00|6340.8|6339|6340.6|6338.8|6343.5|6341.4|6338.6|6336.8|503
1655731500000|2022-06-20 13:25:00|6340.5|6338.7|6339.1|6337.3|6340.6|6338.8|6335.8|6334|520
1655731800000|2022-06-20 13:30:00|6339.2|6337.4|6341.1|6339.3|6342.3|6340|6338|6335.7|638
1655732100000|2022-06-20 13:35:00|6341|6339.2|6342.6|6340.8|6343.8|6342|6340.9|6339.1|567
1655732400000|2022-06-20 13:40:00|6342.5|6340.7|6343.4|6341.6|6344.5|6342.6|6341.2|6339.2|582
1655732700000|2022-06-20 13:45:00|6343.5|6341.7|6340.7|6338.9|6345.3|6343.3|6339|6337.2|596
1655733000000|2022-06-20 13:50:00|6340.8|6339|6340.5|6338.7|6341.9|6340.1|6338|6336.2|556
1655733300000|2022-06-20 13:55:00|6340.8|6339|6337.7|6335.9|6341.5|6339.3|6336.1|6334.3|532
1655733600000|2022-06-20 14:00:00|6337.5|6335.7|6337|6335.2|6340.7|6338.9|6336.2|6334.4|533
1655733900000|2022-06-20 14:05:00|6336.9|6335.1|6337.7|6335.9|6339|6337.2|6336.3|6334.5|527
1655734200000|2022-06-20 14:10:00|6337.6|6335.8|6340.3|6338.5|6341.3|6339.4|6336.9|6335.1|536
1655734500000|2022-06-20 14:15:00|6340.4|6338.6|6342.8|6341|6343.5|6341.7|6339.7|6337.9|520
1655734800000|2022-06-20 14:20:00|6342.7|6340.9|6343.5|6341.7|6344.9|6342.6|6341|6339.2|492
1655735100000|2022-06-20 14:25:00|6343.6|6341.8|6342.6|6340.8|6346.3|6344.1|6342.3|6340.2|479
1655735400000|2022-06-20 14:30:00|6342.4|6340.6|6340.3|6338.5|6343.1|6341.3|6340|6337.9|575
1655735700000|2022-06-20 14:35:00|6340.4|6338.6|6342.7|6340.9|6343.2|6341.4|6339.3|6337.2|471
1655736000000|2022-06-20 14:40:00|6343|6341.2|6344.3|6342.5|6344.9|6343.1|6342.3|6340.5|480
1655736300000|2022-06-20 14:45:00|6343.9|6342.1|6343.4|6341.6|6345.5|6343.7|6342|6340.2|472
1655736600000|2022-06-20 14:50:00|6343.3|6341.5|6342.8|6341|6344.2|6342.4|6341|6339.2|501
1655736900000|2022-06-20 14:55:00|6342.7|6340.9|6340.7|6338.9|6344.7|6342.9|6340.4|6338.6|513
1655737200000|2022-06-20 15:00:00|6340.8|6339|6341.2|6339.4|6342.5|6340.7|6339.5|6337.7|420
1655737500000|2022-06-20 15:05:00|6341.1|6339.3|6338.5|6336.7|6341.3|6339.5|6335.9|6334.1|357
1655737800000|2022-06-20 15:10:00|6338.7|6336.9|6342.5|6340.7|6342.7|6340.9|6338.1|6336.3|354
1655738100000|2022-06-20 15:15:00|6342.4|6340.6|6345|6343.2|6346.5|6344.5|6342|6340.2|358
1655738400000|2022-06-20 15:20:00|6345.1|6343.3|6343.6|6341.8|6347.2|6344.9|6343.1|6340.7|383
1655738700000|2022-06-20 15:25:00|6343.7|6341.9|6345|6342|6346.3|6343.8|6343|6340.7|330
1655739000000|2022-06-20 15:30:00|6344.9|6341.9|6346.7|6343.7|6347.6|6345.2|6344.5|6341.9|371
1655739300000|2022-06-20 15:35:00|6346.8|6343.8|6345.3|6343.5|6347.3|6344.9|6345.1|6342.5|328
1655739600000|2022-06-20 15:40:00|6345.2|6343.4|6345.7|6342.7|6347.5|6345.2|6344.1|6341.7|316
1655739900000|2022-06-20 15:45:00|6345.1|6343.3|6345.6|6342.6|6346.2|6344|6344.7|6342.4|286
1655740200000|2022-06-20 15:50:00|6345.5|6342.5|6345.6|6343.8|6346.7|6344.2|6344.2|6341.8|278
1655740500000|2022-06-20 15:55:00|6345.5|6343.7|6346.2|6344.4|6348.6|6346.2|6345.4|6342.8|326
1655740800000|2022-06-20 16:00:00|6346.3|6344.5|6345.4|6343.6|6347.3|6345.1|6345|6342.6|273
1655741100000|2022-06-20 16:05:00|6345.9|6344.1|6346.8|6345|6347.7|6345.4|6345.2|6343|229
1655741400000|2022-06-20 16:10:00|6346.7|6344.9|6344.4|6342.6|6347.5|6345.1|6343.8|6341.7|233
1655741700000|2022-06-20 16:15:00|6344.3|6342.5|6343.9|6342.1|6345.5|6343.3|6343.7|6341.4|302
1655742000000|2022-06-20 16:20:00|6344.5|6341.5|6345.2|6342.2|6345.4|6343.1|6344.2|6341.3|249
1655742300000|2022-06-20 16:25:00|6345.1|6342.1|6341.1|6339.3|6345.8|6343.4|6340.5|6338.4|340
1655742600000|2022-06-20 16:30:00|6341.2|6339.4|6340.1|6337.1|6341.5|6339.7|6339.2|6337|321
1655742900000|2022-06-20 16:35:00|6339.7|6337.9|6340|6338.2|6340.8|6338.5|6339.3|6337.1|301
1655743200000|2022-06-20 16:40:00|6340.1|6338.3|6341.2|6339.4|6341.8|6339.5|6339.6|6337.1|257
1655743500000|2022-06-20 16:45:00|6341.5|6339.7|6341|6338|6342.2|6340.2|6339.9|6337.8|248
1655743800000|2022-06-20 16:50:00|6340.9|6337.9|6339.1|6337.3|6341.1|6338.3|6339.1|6336.7|258
1655744100000|2022-06-20 16:55:00|6339.2|6337.4|6338.2|6336.4|6339.8|6337.4|6336.2|6333.8|439
1655744400000|2022-06-20 17:00:00|6338.3|6336.5|6336.4|6334.6|6339.2|6336.5|6336.2|6334.2|190
1655744700000|2022-06-20 17:05:00|6336.5|6334.7|6335.5|6332.5|6336.9|6334.7|6335.1|6332.4|136
1655745000000|2022-06-20 17:10:00|6335.4|6332.4|6334.3|6331.3|6335.9|6333.4|6332.5|6330.3|184
1655745300000|2022-06-20 17:15:00|6334.4|6331.4|6333.7|6330.7|6335.2|6332.2|6333.4|6330.4|151
1655745600000|2022-06-20 17:20:00|6333.6|6330.6|6332.6|6330.8|6334.9|6331.9|6332.4|6330.4|168
1655745900000|2022-06-20 17:25:00|6332.5|6330.7|6332.5|6330.7|6333.2|6330.8|6332.4|6330|65
1655746200000|2022-06-20 17:30:00|6332.6|6330.8|6332.3|6330.5|6333.1|6330.8|6331.3|6329.5|205
1655746500000|2022-06-20 17:35:00|6332.4|6330.6|6332.3|6330.5|6333|6330.6|6331.8|6329.3|161
1655746800000|2022-06-20 17:40:00|6332.4|6330.6|6333.3|6331.5|6334|6331.7|6332.2|6329.9|159
1655747100000|2022-06-20 17:45:00|6333.2|6331.4|6332.9|6331.1|6334|6331.6|6332.7|6330.6|211
1655747400000|2022-06-20 17:50:00|6332.8|6331|6331.5|6329.7|6333.5|6331.1|6331.2|6329.4|272
1655747700000|2022-06-20 17:55:00|6331.4|6329.6|6330.2|6328.4|6331.5|6329.7|6330.2|6327.8|161
1655748000000|2022-06-20 18:00:00|6330.4|6327.4|6329.3|6327.5|6331.7|6329.4|6329.2|6326.8|254
1655748300000|2022-06-20 18:05:00|6329.2|6327.4|6328.2|6325.2|6329.9|6327.6|6327|6324.5|225
1655748600000|2022-06-20 18:10:00|6328.3|6325.3|6329.7|6326.7|6329.8|6326.8|6328.1|6325.3|183
1655748900000|2022-06-20 18:15:00|6329.8|6326.8|6329.3|6326.3|6330.8|6328.2|6329|6326|238
1655749200000|2022-06-20 18:20:00|6329.2|6326.2|6328|6325|6329.3|6326.3|6327.2|6324.5|262
1655749500000|2022-06-20 18:25:00|6327.9|6324.9|6329|6326|6329.6|6326.6|6327.7|6324.7|122
1655749800000|2022-06-20 18:30:00|6328.9|6325.9|6330.1|6327.1|6330.5|6327.5|6328.9|6325.9|88
1655750100000|2022-06-20 18:35:00|6330.2|6327.2|6330.3|6327.3|6330.8|6327.8|6329.8|6326.7|105
1655750400000|2022-06-20 18:40:00|6330.2|6327.2|6331.6|6328.6|6331.9|6328.9|6330.1|6327.1|83
1655750700000|2022-06-20 18:45:00|6331.7|6328.7|6330.6|6327.6|6332.2|6329.2|6330.5|6327.5|84
1655751000000|2022-06-20 18:50:00|6330.7|6327.7|6329.6|6326.6|6330.8|6327.8|6329.4|6326.4|73
1655751300000|2022-06-20 18:55:00|6329.5|6326.5|6330|6326|6330.9|6327.5|6327.8|6324.8|126
1655751600000|2022-06-20 19:00:00|6330.1|6326.1|6328.7|6325.7|6330.7|6326.7|6328.2|6325.2|125
1655751900000|2022-06-20 19:05:00|6328.6|6325.6|6328.3|6326.5|6329.2|6326.7|6328.2|6325.6|144
1655752200000|2022-06-20 19:10:00|6329|6326|6328.6|6325.6|6329|6326.6|6328.2|6325.6|72
1655752500000|2022-06-20 19:15:00|6328.7|6325.7|6328.5|6326.7|6329.1|6326.8|6328.2|6325.6|107
1655752800000|2022-06-20 19:20:00|6328.4|6326.6|6331.2|6328.2|6331.3|6328.5|6328.3|6325.9|263
1655753100000|2022-06-20 19:25:00|6331.1|6328.1|6331.1|6328.1|6331.2|6328.9|6330.7|6327.8|108
1655753400000|2022-06-20 19:30:00|6331.2|6328.2|6332|6329|6332.2|6329.7|6331.2|6328.2|163
1655753700000|2022-06-20 19:35:00|6332.1|6329.1|6333.7|6330.7|6333.8|6330.8|6331.8|6328.8|104
1655754000000|2022-06-20 19:40:00|6333.9|6330.9|6334.1|6331.1|6334.3|6331.3|6333.5|6330.5|77
1655754300000|2022-06-20 19:45:00|6334.2|6331.2|6335.2|6332.2|6335.3|6332.3|6333.9|6330.9|153
1655754600000|2022-06-20 19:50:00|6335.3|6332.3|6335.2|6332.2|6336.3|6333.7|6334.8|6331.8|162
1655754900000|2022-06-20 19:55:00|6335.1|6332.1|6334.9|6331.9|6335.5|6332.5|6334.4|6331.4|133
1655755200000|2022-06-20 20:00:00|6335.1|6332.1|6333|6330|6335.1|6332.1|6332.6|6329.6|162
1655755500000|2022-06-20 20:05:00|6333.1|6330.1|6332.7|6329.7|6333.2|6330.2|6332.3|6329.3|101
1655755800000|2022-06-20 20:10:00|6332.8|6329.8|6334.6|6331.6|6334.7|6331.7|6332.5|6329.5|103
1655756100000|2022-06-20 20:15:00|6334.5|6331.5|6335.3|6332.3|6336.8|6333.8|6334.5|6331.5|133
1655756400000|2022-06-20 20:20:00|6335.4|6332.4|6336|6333|6336.2|6333.2|6335.2|6332.2|101
1655756700000|2022-06-20 20:25:00|6336.3|6333.3|6333.8|6330.8|6336.4|6333.4|6333.8|6330.8|115
1655757000000|2022-06-20 20:30:00|6333.7|6330.7|6333.6|6330.6|6334.7|6331.7|6333.2|6330.2|133
1655757300000|2022-06-20 20:35:00|6333.4|6330.4|6333.5|6330.5|6333.9|6331.1|6332.4|6330.1|87
1655757600000|2022-06-20 20:40:00|6333.3|6330.3|6332.3|6329.3|6334.2|6330.8|6331.6|6328.6|112
1655757900000|2022-06-20 20:45:00|6331.9|6328.9|6333.4|6330.4|6334|6330.5|6331.9|6328.9|141
1655758200000|2022-06-20 20:50:00|6332.5|6329.5|6332.1|6329.1|6332.8|6329.5|6331.7|6328.3|144
1655758500000|2022-06-20 20:55:00|6332.7|6328.8|6337|6333|6338.8|6334.8|6331.9|6328.3|219
1655758800000|2022-06-20 21:00:00|6336.6|6332.6|6338.7|6334.7|6341.9|6337.9|6336.6|6332.6|40
1655759100000|2022-06-20 21:05:00|6340.2|6336.2|6338.1|6334.1|6342.4|6338.4|6332.2|6328.2|68
1655759400000|2022-06-20 21:10:00|6338.3|6334.3|6334.6|6330.6|6344.1|6340.1|6331.9|6327.9|264
1655759700000|2022-06-20 21:15:00|6334.5|6330.5|6335.9|6331.9|6336.9|6332.9|6334|6330|176
1655760000000|2022-06-20 21:20:00|6336|6332|6334|6330|6336.9|6332.9|6332.7|6328.7|142
1655760300000|2022-06-20 21:25:00|6335.1|6331.1|6332.4|6328.4|6336.9|6332.9|6329.2|6325.2|139
1655760600000|2022-06-20 21:30:00|6333|6329|6332.5|6328.5|6334.7|6330.7|6331.2|6327.2|209
1655760900000|2022-06-20 21:35:00|6330.1|6326.1|6331.3|6327.3|6333.4|6329.4|6329.9|6325.9|90
1655761200000|2022-06-20 21:40:00|6330.2|6326.2|6332.4|6328.4|6333.3|6329.5|6329.9|6325.9|116
1655761500000|2022-06-20 21:45:00|6332.9|6328.9|6335.1|6331.1|6335.6|6331.6|6331.3|6327.3|220
1655761800000|2022-06-20 21:50:00|6335|6331|6333.3|6329.3|6335.3|6331.3|6330.2|6326.2|435
1655762100000|2022-06-20 21:55:00|6333.8|6329.8|6331.8|6327.8|6336|6332|6330.2|6326.2|249
1655762400000|2022-06-20 22:00:00|6332|6328|6334|6331|6336.1|6332.1|6330.5|6326.5|307
1655762700000|2022-06-20 22:05:00|6334.1|6331.1|6333|6330|6334.7|6331.1|6332.1|6328.5|223
1655763000000|2022-06-20 22:10:00|6333.2|6330.2|6334.3|6331.3|6334.6|6331.4|6332.8|6329.1|148
1655763300000|2022-06-20 22:15:00|6334.2|6331.2|6335.7|6332.7|6335.8|6332.8|6333|6329.7|341
1655763600000|2022-06-20 22:20:00|6335.8|6332.8|6335.9|6332.4|6336.4|6333.4|6335|6331.6|166
1655763900000|2022-06-20 22:25:00|6335.6|6332.6|6335.5|6332|6336.6|6333.1|6333.8|6330.5|203
1655764200000|2022-06-20 22:30:00|6335.3|6332.3|6338|6334.5|6338.3|6335.3|6334.9|6331.7|186
1655764500000|2022-06-20 22:35:00|6337.8|6334.7|6336.8|6333.8|6338.2|6335.2|6336.2|6333|144
1655764800000|2022-06-20 22:40:00|6336.9|6333.9|6337.7|6334.7|6338.7|6335.7|6336.7|6333.6|177
1655765100000|2022-06-20 22:45:00|6337.5|6334.5|6336.8|6333.8|6338.1|6335.1|6336.1|6332.6|173
1655765400000|2022-06-20 22:50:00|6337|6334|6338|6335|6338.5|6335.5|6336.5|6332.9|183
1655765700000|2022-06-20 22:55:00|6337.8|6334.8|6336.6|6333.6|6338.5|6335.8|6336.2|6332.8|206
1655766000000|2022-06-20 23:00:00|6336.7|6333.7|6336.8|6333.8|6337.2|6334.7|6335.7|6332.7|130
1655766300000|2022-06-20 23:05:00|6336.7|6333.7|6335.9|6332.9|6336.9|6334.1|6335.4|6332.4|194
1655766600000|2022-06-20 23:10:00|6336.1|6333.1|6335.8|6332.8|6336.6|6333.7|6334.9|6331.9|266
1655766900000|2022-06-20 23:15:00|6335.7|6332.7|6334.7|6331.7|6336.8|6334.4|6334.6|6331.6|259
1655767200000|2022-06-20 23:20:00|6334.6|6331.6|6334.3|6331.3|6335.1|6332.5|6333|6330.7|236
1655767500000|2022-06-20 23:25:00|6333.8|6332|6333.6|6330.6|6334.7|6332.3|6332.2|6329.7|286
1655767800000|2022-06-20 23:30:00|6333.7|6330.7|6331.8|6330|6334.4|6331.8|6331.8|6329.4|303
1655768100000|2022-06-20 23:35:00|6331.9|6330.1|6333.5|6330.5|6333.7|6330.9|6331.5|6329.1|222
1655768400000|2022-06-20 23:40:00|6333.6|6330.6|6335.9|6332.9|6336.2|6333.4|6333|6330.5|347
1655768700000|2022-06-20 23:45:00|6335.8|6332.8|6339.2|6336.2|6340.3|6337.6|6335.7|6332.7|351
1655769000000|2022-06-20 23:50:00|6339.3|6336.3|6340.5|6337.5|6341|6338.3|6338.4|6335.9|233
1655769300000|2022-06-20 23:55:00|6339.9|6338.1|6336.5|6333.5|6341.4|6338.9|6336.2|6333.2|352
1655769600000|2022-06-21 00:00:00|6336.4|6333.4|6336.7|6334.9|6339.7|6337.5|6333.7|6331.9|539
1655769900000|2022-06-21 00:05:00|6336.8|6335|6335.5|6333.7|6336.8|6335|6333.5|6331.7|435
1655770200000|2022-06-21 00:10:00|6335.4|6333.6|6335|6333.2|6337.3|6334.9|6333.9|6331.8|398
1655770500000|2022-06-21 00:15:00|6334.9|6333.1|6335.6|6333.8|6337.3|6335.3|6333.1|6330.8|472
1655770800000|2022-06-21 00:20:00|6335.4|6333.6|6340.4|6338.6|6341.3|6339.3|6333.9|6332.1|525
1655771100000|2022-06-21 00:25:00|6340.3|6338.5|6342.4|6340.6|6343.7|6341.9|6339.6|6337.2|434
1655771400000|2022-06-21 00:30:00|6342.3|6340.5|6346.4|6344.6|6346.8|6345|6337.2|6335.4|587
1655771700000|2022-06-21 00:35:00|6346.6|6344.8|6339.5|6336.5|6346.7|6344.9|6338.8|6336.3|401
1655772000000|2022-06-21 00:40:00|6339.4|6336.4|6332.8|6329.8|6341.9|6339.2|6328.9|6326|629
1655772300000|2022-06-21 00:45:00|6333.1|6330.1|6337.4|6334.4|6337.7|6334.7|6332.5|6329.5|525
1655772600000|2022-06-21 00:50:00|6336.8|6333.8|6334.1|6332.3|6338.8|6336.1|6333.9|6331.8|544
1655772900000|2022-06-21 00:55:00|6335.4|6332.4|6337.7|6335.9|6340.1|6337.4|6332.7|6330.7|557
1655773200000|2022-06-21 01:00:00|6337.6|6335.8|6338.8|6335.8|6338.9|6337.1|6335.4|6333.1|519
1655773500000|2022-06-21 01:05:00|6338.5|6336.7|6341.6|6339.8|6342.3|6340.3|6338.1|6335.6|497
1655773800000|2022-06-21 01:10:00|6341.7|6339.9|6342.8|6341|6343.5|6341.4|6339.1|6337|501
1655774100000|2022-06-21 01:15:00|6342.9|6341.1|6344|6342.2|6344.7|6342.9|6339.7|6337.6|445
1655774400000|2022-06-21 01:20:00|6344.1|6342.3|6342.4|6340.6|6348.2|6345.8|6342.4|6339.8|516
1655774700000|2022-06-21 01:25:00|6342.5|6340.7|6340.3|6337.3|6343.7|6341.2|6340.2|6336.5|446
1655775000000|2022-06-21 01:30:00|6340.4|6337.4|6336|6333|6340.9|6337.9|6332|6329|582
1655775300000|2022-06-21 01:35:00|6336.1|6333.1|6338|6335|6338.5|6335.5|6334.3|6331.3|541
1655775600000|2022-06-21 01:40:00|6337.8|6334.8|6336|6334.2|6338|6336|6334.5|6332.1|518
1655775900000|2022-06-21 01:45:00|6336.1|6334.3|6338.4|6336.6|6339.6|6337.8|6333.3|6331.4|467
1655776200000|2022-06-21 01:50:00|6338.9|6335.9|6339.1|6336.1|6339.3|6337|6335.4|6332.9|492
1655776500000|2022-06-21 01:55:00|6338.5|6336.7|6338.3|6336.5|6339.9|6337.8|6335.9|6333.7|453
1655776800000|2022-06-21 02:00:00|6338.5|6336.7|6342.6|6340.8|6344.3|6342.3|6338.5|6336.7|505
1655777100000|2022-06-21 02:05:00|6342.5|6340.7|6340.4|6338.6|6343.5|6341.2|6340.1|6337.8|451
1655777400000|2022-06-21 02:10:00|6340.5|6338.7|6340.7|6338.9|6341.5|6339.3|6337.9|6335.8|393
1655777700000|2022-06-21 02:15:00|6340.8|6339|6338.2|6336.4|6341.4|6339|6338|6335.6|433
1655778000000|2022-06-21 02:20:00|6338.3|6336.5|6338.9|6337.1|6340.9|6339.1|6337.5|6335.1|425
1655778300000|2022-06-21 02:25:00|6339|6337.2|6342.2|6340.4|6342.3|6340.5|6339|6337.2|381
1655778600000|2022-06-21 02:30:00|6342.1|6340.3|6343.4|6341.6|6343.4|6341.6|6341.5|6339.2|292
1655778900000|2022-06-21 02:35:00|6343.2|6341.4|6342.7|6340.9|6344.3|6342|6340.2|6338.4|314
1655779200000|2022-06-21 02:40:00|6342.6|6340.8|6341.4|6339.6|6342.7|6340.9|6341|6339.2|361
1655779500000|2022-06-21 02:45:00|6341.3|6339.5|6341.1|6339.3|6343.2|6341.4|6340.7|6338.9|367
1655779800000|2022-06-21 02:50:00|6341|6339.2|6340.5|6338.7|6342.5|6340.7|6339.9|6338.1|288
1655780100000|2022-06-21 02:55:00|6340.1|6338.3|6340.1|6338.3|6340.4|6338.6|6338.9|6337.1|322
1655780400000|2022-06-21 03:00:00|6340|6338.2|6340.1|6338.3|6341.8|6340|6339.2|6337.4|374
1655780700000|2022-06-21 03:05:00|6340.3|6338.5|6340.3|6338.5|6341.1|6339.3|6338.6|6336.8|332
1655781000000|2022-06-21 03:10:00|6340.2|6338.4|6341.1|6339.3|6341.1|6339.3|6338.5|6336.7|358
1655781300000|2022-06-21 03:15:00|6341.2|6339.4|6343.1|6341.3|6343.9|6342.1|6341|6339.2|332
1655781600000|2022-06-21 03:20:00|6343.2|6341.4|6344.8|6343|6345.4|6343.6|6342.3|6340.5|345
1655781900000|2022-06-21 03:25:00|6344.7|6342.9|6344.6|6342.8|6345.4|6343.4|6343.7|6341.9|290
1655782200000|2022-06-21 03:30:00|6344.7|6342.9|6344.4|6342.6|6346.3|6344.5|6344.1|6342.3|345
1655782500000|2022-06-21 03:35:00|6344.5|6342.7|6342.7|6340.9|6344.5|6342.7|6341.7|6339.9|386
1655782800000|2022-06-21 03:40:00|6342.6|6340.8|6345.4|6343.6|6346.1|6344.3|6341.8|6340|365
1655783100000|2022-06-21 03:45:00|6345.5|6343.7|6344.5|6342.7|6345.9|6344.1|6343.7|6341.9|275
1655783400000|2022-06-21 03:50:00|6344.6|6342.8|6346.1|6344.3|6346.2|6344.4|6344.3|6342.5|326
1655783700000|2022-06-21 03:55:00|6346|6344.2|6347.1|6345.3|6347.8|6346|6344.9|6343.1|328
1655784000000|2022-06-21 04:00:00|6347|6345.2|6349.2|6347.4|6350|6348.2|6346.5|6344.6|295
1655784300000|2022-06-21 04:05:00|6349.1|6347.3|6345.9|6344.1|6349.6|6347.8|6345.3|6343.5|344
1655784600000|2022-06-21 04:10:00|6345.8|6344|6343.6|6341.8|6346.6|6344.7|6343.4|6341.6|307
1655784900000|2022-06-21 04:15:00|6343.5|6341.7|6342.9|6341.1|6344.1|6342.3|6342.4|6340.6|350
1655785200000|2022-06-21 04:20:00|6343|6341.2|6342.9|6341.1|6344.6|6342.8|6342.7|6340.9|298
1655785500000|2022-06-21 04:25:00|6342.8|6341|6341.4|6339.6|6343.9|6341.7|6341.1|6339.3|250
1655785800000|2022-06-21 04:30:00|6341.3|6339.5|6340.7|6338.9|6341.5|6339.7|6339.1|6337.3|267
1655786100000|2022-06-21 04:35:00|6340.9|6339.1|6338.2|6336.4|6341.1|6339.3|6338|6336.2|276
1655786400000|2022-06-21 04:40:00|6338.3|6336.5|6339.6|6337.8|6340.1|6338.3|6338|6336.2|227
1655786700000|2022-06-21 04:45:00|6339.5|6337.7|6337.1|6335.3|6340|6338.2|6336|6334.2|269
1655787000000|2022-06-21 04:50:00|6337.2|6335.4|6336.7|6334.9|6337.5|6335.7|6336.2|6334.4|321
1655787300000|2022-06-21 04:55:00|6336.6|6334.8|6333.4|6331.6|6336.7|6334.9|6332.7|6330.6|330
1655787600000|2022-06-21 05:00:00|6333.7|6331.9|6337.9|6336.1|6338.3|6336.5|6333.7|6331.9|403
1655787900000|2022-06-21 05:05:00|6337.8|6336|6337.3|6335.5|6337.8|6336|6334.6|6332.6|373
1655788200000|2022-06-21 05:10:00|6337.2|6335.4|6336.1|6334.3|6338.9|6336.8|6335|6332.9|379
1655788500000|2022-06-21 05:15:00|6336|6334.2|6336.1|6334.3|6337.2|6335.4|6335|6333.1|328
1655788800000|2022-06-21 05:20:00|6336|6334.2|6335.1|6333.3|6336|6334.2|6333.8|6332|336
1655789100000|2022-06-21 05:25:00|6335|6333.2|6330.8|6329|6335.6|6333.8|6330.2|6328.4|389
1655789400000|2022-06-21 05:30:00|6330.7|6328.9|6327.7|6325.9|6331.9|6329.6|6326.4|6324.4|409
1655789700000|2022-06-21 05:35:00|6327.8|6326|6325.8|6324|6328.5|6326.7|6324.9|6323|397
1655790000000|2022-06-21 05:40:00|6325.9|6324.1|6325.4|6323.6|6327|6325.2|6324.1|6322.3|347
1655790300000|2022-06-21 05:45:00|6325.3|6323.5|6324.2|6322.4|6325.7|6323.9|6323.1|6321.3|475
1655790600000|2022-06-21 05:50:00|6324.1|6322.3|6326.2|6324.4|6327.2|6325.4|6323.5|6321.3|488
1655790900000|2022-06-21 05:55:00|6326.3|6324.5|6327.4|6325.6|6328.5|6326.7|6325|6322.8|441
1655791200000|2022-06-21 06:00:00|6328.5|6325.5|6328.4|6326.6|6330.1|6327.7|6325.7|6323.9|525
1655791500000|2022-06-21 06:05:00|6328.5|6326.7|6325.4|6323.6|6329.1|6327.3|6325.3|6323.5|463
1655791800000|2022-06-21 06:10:00|6325.6|6323.8|6325.3|6323.5|6327.7|6325.9|6325|6323.2|405
1655792100000|2022-06-21 06:15:00|6325.4|6323.6|6325|6323.2|6326.6|6324.8|6323.9|6322.1|437
1655792400000|2022-06-21 06:20:00|6324.9|6323.1|6327.8|6326|6329.2|6327.4|6324.8|6323|395
1655792700000|2022-06-21 06:25:00|6327.9|6326.1|6331.7|6329.9|6332.5|6330.7|6327.3|6325.5|416
1655793000000|2022-06-21 06:30:00|6331.6|6329.8|6331.8|6330|6333.3|6331.5|6330.3|6328.5|467
1655793300000|2022-06-21 06:35:00|6331.9|6330.1|6335.3|6333.5|6335.3|6333.5|6331.5|6329.7|467
1655793600000|2022-06-21 06:40:00|6335.4|6333.6|6331.6|6329.8|6335.4|6333.6|6331.1|6329.3|468
1655793900000|2022-06-21 06:45:00|6331.5|6329.7|6333.6|6331.8|6333.8|6332|6329.5|6327.7|478
1655794200000|2022-06-21 06:50:00|6333.7|6331.9|6331.4|6329.6|6334.4|6332.6|6330.6|6328.8|435
1655794500000|2022-06-21 06:55:00|6331.3|6329.5|6336.1|6334.3|6336.3|6334.5|6329|6326.6|475
1655794800000|2022-06-21 07:00:00|6336|6334.2|6342|6340.2|6343.7|6341.8|6335.2|6333.4|568
1655795100000|2022-06-21 07:05:00|6342.1|6340.3|6345.5|6343.7|6348.2|6346.1|6341.6|6339.3|643
1655795400000|2022-06-21 07:10:00|6345.6|6343.8|6351.7|6348.7|6351.8|6349.5|6345.5|6343.2|470
1655795700000|2022-06-21 07:15:00|6351.8|6348.8|6356.8|6355|6357.1|6355.1|6351.4|6348.8|622
1655796000000|2022-06-21 07:20:00|6356.7|6354.9|6355.1|6353.3|6358.9|6356.7|6354.5|6352.6|523
1655796300000|2022-06-21 07:25:00|6355|6353.2|6355.3|6353.5|6356.5|6354.7|6354.2|6352.2|503
1655796600000|2022-06-21 07:30:00|6355.2|6353.4|6355.5|6353.7|6358.6|6356.3|6354.1|6352.3|508
1655796900000|2022-06-21 07:35:00|6355.6|6353.8|6359.2|6357.4|6361.2|6358.8|6354.7|6352.6|563
1655797200000|2022-06-21 07:40:00|6359.8|6356.8|6358.7|6356.9|6359.8|6357.6|6355.6|6353.4|569
1655797500000|2022-06-21 07:45:00|6358.6|6356.8|6359.2|6357.4|6360.2|6357.9|6356.1|6353.6|497
1655797800000|2022-06-21 07:50:00|6359.1|6357.3|6362.4|6359.4|6364.8|6362.6|6358.6|6356.5|555
1655798100000|2022-06-21 07:55:00|6362.3|6359.3|6358.8|6355.8|6363.5|6361.2|6357.3|6355.2|511
1655798400000|2022-06-21 08:00:00|6358.1|6356.3|6360.6|6358.8|6361.2|6359.2|6357|6354.7|477
1655798700000|2022-06-21 08:05:00|6360.5|6358.7|6361.6|6359.8|6364.6|6362.3|6360.2|6358.3|528
1655799000000|2022-06-21 08:10:00|6361.3|6359.5|6358.6|6356.8|6362.4|6360.4|6358.1|6355.9|525
1655799300000|2022-06-21 08:15:00|6359|6357.2|6362.7|6359.7|6363.5|6361.1|6356.4|6354.1|589
1655799600000|2022-06-21 08:20:00|6362.8|6359.8|6363.6|6361.8|6363.9|6362.1|6359.4|6357.6|456
1655799900000|2022-06-21 08:25:00|6363.7|6361.9|6358.5|6356.7|6364.5|6362.7|6358.1|6355.7|443
1655800200000|2022-06-21 08:30:00|6359|6356|6360.6|6357.6|6361|6358.9|6357.3|6354.7|510
1655800500000|2022-06-21 08:35:00|6360.2|6358.4|6358.6|6356.8|6362.4|6360.2|6357.6|6355.8|518
1655800800000|2022-06-21 08:40:00|6358.5|6356.7|6361.5|6359.7|6362.8|6361|6357.9|6355.6|514
1655801100000|2022-06-21 08:45:00|6361.7|6359.9|6357.4|6355.6|6362.6|6360.6|6357.4|6355.2|437
1655801400000|2022-06-21 08:50:00|6357.2|6355.4|6361.2|6359.4|6361.4|6359.6|6356.7|6354.4|433
1655801700000|2022-06-21 08:55:00|6361.1|6359.3|6363.3|6360.3|6363.3|6361.1|6358.8|6356.6|470
1655802000000|2022-06-21 09:00:00|6362.7|6360.9|6361.1|6359.3|6364.2|6361.6|6360.1|6357.8|466
1655802300000|2022-06-21 09:05:00|6361.2|6359.4|6363.7|6361.9|6363.7|6361.9|6358.9|6357.1|413
1655802600000|2022-06-21 09:10:00|6363.6|6361.8|6358.3|6356.5|6364.1|6362.1|6357.8|6355.4|400
1655802900000|2022-06-21 09:15:00|6358.2|6356.4|6360.1|6357.1|6360.8|6358.5|6357.2|6354.6|485
1655803200000|2022-06-21 09:20:00|6360.2|6357.2|6360.8|6359|6362.4|6360.6|6359|6357.1|373
1655803500000|2022-06-21 09:25:00|6361|6359.2|6359.5|6357.7|6361.4|6359.6|6358.2|6356.4|396
1655803800000|2022-06-21 09:30:00|6359.4|6357.6|6358.8|6357|6359.9|6357.8|6357|6355.2|381
1655804100000|2022-06-21 09:35:00|6358.9|6357.1|6357.5|6355.7|6360.4|6358.6|6357|6355.1|375
1655804400000|2022-06-21 09:40:00|6357.6|6355.8|6356.7|6354.9|6359.4|6357|6355.8|6354|368
1655804700000|2022-06-21 09:45:00|6356.8|6355|6355.1|6353.3|6357.8|6356|6354.7|6352.9|298
1655805000000|2022-06-21 09:50:00|6355.2|6353.4|6353.6|6351.8|6356.4|6354.6|6353.3|6351.5|330
1655805300000|2022-06-21 09:55:00|6353.5|6351.7|6351.1|6349.3|6353.5|6351.7|6350.4|6348.6|389
1655805600000|2022-06-21 10:00:00|6351|6349.2|6346|6344.2|6351.7|6349.5|6345.9|6343.4|376
1655805900000|2022-06-21 10:05:00|6346.1|6344.3|6349.2|6347.4|6350.3|6348.5|6345.1|6342.9|464
1655806200000|2022-06-21 10:10:00|6349.1|6347.3|6349.2|6347.4|6349.9|6348.1|6345.9|6343.7|398
1655806500000|2022-06-21 10:15:00|6349.1|6347.3|6348|6346.2|6350|6348.2|6348|6346.2|429
1655806800000|2022-06-21 10:20:00|6347.9|6346.1|6345.1|6343.3|6348.7|6346.9|6344.8|6342.5|396
1655807100000|2022-06-21 10:25:00|6345.5|6342.5|6346.4|6344.6|6346.9|6344.7|6344.8|6342.5|349
1655807400000|2022-06-21 10:30:00|6347|6344|6345.9|6344.1|6347.6|6345.6|6345.3|6343.4|361
1655807700000|2022-06-21 10:35:00|6345.8|6344|6344|6342.2|6346|6344.2|6343|6341.1|376
1655808000000|2022-06-21 10:40:00|6344.1|6342.3|6342.2|6340.4|6344.2|6342.3|6341.4|6339.3|361
1655808300000|2022-06-21 10:45:00|6342.3|6340.5|6341.3|6339.5|6342.9|6341.1|6341.2|6339.4|241
1655808600000|2022-06-21 10:50:00|6341.2|6339.4|6339.8|6336.8|6342.8|6340.4|6339|6336.6|374
1655808900000|2022-06-21 10:55:00|6339.9|6336.9|6334.4|6331.4|6340|6337.7|6332.7|6330.4|568
1655809200000|2022-06-21 11:00:00|6333.5|6331.7|6332.5|6330.7|6335.3|6333.2|6332.4|6330|435
1655809500000|2022-06-21 11:05:00|6332.6|6330.8|6328|6326.2|6332.9|6331.1|6327.8|6325.5|560
1655809800000|2022-06-21 11:10:00|6328.1|6326.3|6329.8|6328|6332.6|6330.2|6327.7|6325.3|452
1655810100000|2022-06-21 11:15:00|6329.7|6327.9|6330.3|6328.5|6330.6|6328.8|6326.9|6324.5|496
1655810400000|2022-06-21 11:20:00|6330.4|6328.6|6329.4|6327.6|6331|6328.7|6327.1|6325|463
1655810700000|2022-06-21 11:25:00|6329.5|6327.7|6331.4|6329.6|6332.2|6330.1|6328|6326.2|406
1655811000000|2022-06-21 11:30:00|6331.6|6329.8|6332.7|6330.9|6332.7|6330.9|6329.7|6327.9|389
1655811300000|2022-06-21 11:35:00|6332.8|6331|6333.1|6331.3|6334.2|6331.8|6331.5|6329.1|460
1655811600000|2022-06-21 11:40:00|6333.2|6331.4|6331|6329.2|6333.8|6331.5|6327.9|6325.6|432
1655811900000|2022-06-21 11:45:00|6330.9|6329.1|6325.5|6323.7|6332.4|6330.6|6325|6323.2|471
1655812200000|2022-06-21 11:50:00|6325.2|6323.4|6320.5|6318.7|6325.4|6323.6|6318.9|6316.9|567
1655812500000|2022-06-21 11:55:00|6320.6|6318.8|6326.7|6323.7|6326.7|6324.1|6320.5|6318.2|516
1655812800000|2022-06-21 12:00:00|6326.8|6323.8|6325.1|6323.3|6327.6|6325.2|6323.4|6321.6|468
1655813100000|2022-06-21 12:05:00|6325|6323.2|6327|6325.2|6330.4|6328.6|6325|6323.2|456
1655813400000|2022-06-21 12:10:00|6326.9|6325.1|6328.6|6326.8|6329.7|6327.9|6326.8|6325|461
1655813700000|2022-06-21 12:15:00|6328.4|6326.6|6331.2|6329.4|6332.4|6330.6|6328.4|6326.6|471
1655814000000|2022-06-21 12:20:00|6331.1|6329.3|6334.3|6332.5|6336|6333.7|6331.1|6328.7|506
1655814300000|2022-06-21 12:25:00|6334.4|6332.6|6332.3|6330.5|6336.4|6334.3|6332.1|6329.9|475
1655814600000|2022-06-21 12:30:00|6332.8|6329.8|6335.1|6333.3|6339.8|6337.8|6332.5|6329.7|538
1655814900000|2022-06-21 12:35:00|6335.2|6333.4|6329.9|6328.1|6336.6|6334.3|6328.6|6326.3|644
1655815200000|2022-06-21 12:40:00|6330|6328.2|6327.9|6326.1|6331.4|6329.6|6327.1|6324.7|581
1655815500000|2022-06-21 12:45:00|6327.8|6326|6330|6328.2|6331.9|6329.6|6327.8|6326|522
1655815800000|2022-06-21 12:50:00|6330.1|6328.3|6329.7|6327.9|6333.9|6332.1|6328.6|6326.2|560
1655816100000|2022-06-21 12:55:00|6329.6|6327.8|6327.4|6324.4|6331.5|6329.7|6324.2|6322.4|529
1655816400000|2022-06-21 13:00:00|6326.9|6325.1|6332.7|6329.7|6332.7|6330.5|6325.9|6324.1|585
1655816700000|2022-06-21 13:05:00|6332.3|6330.5|6337.8|6336|6339.3|6337.5|6331.6|6329.8|574
1655817000000|2022-06-21 13:10:00|6337.1|6335.3|6334.5|6332.7|6338.5|6336.7|6332.5|6330|631
1655817300000|2022-06-21 13:15:00|6334.4|6332.6|6334.6|6332.8|6336.4|6334.6|6332.4|6329.8|571
1655817600000|2022-06-21 13:20:00|6334.8|6333|6338.6|6336.8|6338.8|6337|6332.6|6330.3|498
1655817900000|2022-06-21 13:25:00|6338.5|6336.7|6337.5|6335.7|6339|6336.7|6335.3|6332.9|595
1655818200000|2022-06-21 13:30:00|6337.6|6335.8|6338.1|6336.3|6341.3|6339.2|6335.8|6333.2|682
1655818500000|2022-06-21 13:35:00|6338|6336.2|6341.8|6340|6343.6|6341.3|6336.8|6334.6|678
1655818800000|2022-06-21 13:40:00|6341.7|6339.9|6345.3|6343.5|6346.6|6344.7|6341.5|6339.7|579
1655819100000|2022-06-21 13:45:00|6345.2|6343.4|6343.1|6341.3|6347.8|6346|6342|6340.2|643
1655819400000|2022-06-21 13:50:00|6343.2|6341.4|6345.2|6343.4|6347|6344.8|6340.2|6338.4|612
1655819700000|2022-06-21 13:55:00|6345.1|6343.3|6345.7|6342.7|6348.1|6346.2|6343.4|6341|554
1655820000000|2022-06-21 14:00:00|6345.4|6342.4|6342.8|6341|6346.6|6344.3|6340.8|6339|659
1655820300000|2022-06-21 14:05:00|6342.7|6340.9|6340.6|6338.8|6345.5|6343.7|6339.2|6336.8|715
1655820600000|2022-06-21 14:10:00|6340.7|6338.9|6336.6|6334.8|6341.2|6338.9|6335.9|6334.1|678
1655820900000|2022-06-21 14:15:00|6336.7|6334.9|6341|6339.2|6342.2|6340.2|6336.4|6334.6|623
1655821200000|2022-06-21 14:20:00|6341.3|6339.5|6337|6335.2|6341.8|6339.5|6337|6335|594
1655821500000|2022-06-21 14:25:00|6336.9|6335.1|6338.8|6337|6339.2|6337.4|6333.9|6332.1|603
1655821800000|2022-06-21 14:30:00|6338.9|6337.1|6340.5|6338.7|6341.5|6339.4|6338|6336.2|582
1655822100000|2022-06-21 14:35:00|6340.4|6338.6|6346.6|6344.8|6347.6|6345.3|6340.1|6338.3|586
1655822400000|2022-06-21 14:40:00|6346.5|6344.7|6348.3|6346.5|6351|6349.1|6346.5|6344.3|536
1655822700000|2022-06-21 14:45:00|6348.6|6346.8|6348.9|6347.1|6352.1|6350.3|6348.1|6346.2|565
1655823000000|2022-06-21 14:50:00|6349|6347.2|6348.4|6346.6|6350.5|6348.5|6346.2|6344.4|574
1655823300000|2022-06-21 14:55:00|6348.5|6346.7|6348.4|6346.6|6350|6348.2|6348.1|6346.3|521
1655823600000|2022-06-21 15:00:00|6348.6|6346.8|6350.3|6348.5|6351.5|6349.7|6348.5|6346.7|428
1655823900000|2022-06-21 15:05:00|6350.2|6348.4|6346.2|6344.4|6350.6|6348.8|6346.1|6344.3|460
1655824200000|2022-06-21 15:10:00|6346.1|6344.3|6347.6|6345.8|6348.2|6345.8|6344.2|6342.3|531
1655824500000|2022-06-21 15:15:00|6347.5|6345.7|6347.6|6345.8|6349.3|6347.5|6346.4|6343.8|509
1655824800000|2022-06-21 15:20:00|6347.8|6346|6347.8|6346|6349.5|6347.7|6346.8|6345|421
1655825100000|2022-06-21 15:25:00|6347.9|6346.1|6349.8|6348|6350.3|6348.5|6347.1|6345.3|427
1655825400000|2022-06-21 15:30:00|6349.7|6347.9|6352.9|6351.1|6354.7|6352.9|6348.2|6346.4|476
1655825700000|2022-06-21 15:35:00|6352.8|6351|6344.2|6342.4|6352.9|6351.1|6344.2|6342.4|470
1655826000000|2022-06-21 15:40:00|6344.3|6342.5|6347|6344|6349|6346.6|6343.3|6341.5|556
1655826300000|2022-06-21 15:45:00|6346.3|6344.5|6346.9|6345.1|6347.5|6345.7|6344.1|6341.8|569
1655826600000|2022-06-21 15:50:00|6347|6345.2|6347.4|6345.6|6348.4|6346.6|6345.9|6344.1|476
1655826900000|2022-06-21 15:55:00|6347.5|6345.7|6345.8|6344|6348|6346.2|6345.4|6343.6|418
1655827200000|2022-06-21 16:00:00|6345.5|6343.7|6340.1|6338.3|6346.8|6344.6|6339.7|6337.8|530
1655827500000|2022-06-21 16:05:00|6340.2|6338.4|6338.8|6337|6341.8|6340|6338.4|6336.6|452
1655827800000|2022-06-21 16:10:00|6338.4|6336.6|6334|6332.2|6339.1|6337.3|6332.8|6331|555
1655828100000|2022-06-21 16:15:00|6333.9|6332.1|6334.5|6332.7|6335|6333.2|6332.9|6331.1|481
1655828400000|2022-06-21 16:20:00|6334.6|6332.8|6336.1|6334.3|6337.3|6335.5|6334.2|6332.4|483
1655828700000|2022-06-21 16:25:00|6336.2|6334.4|6336.5|6334.7|6338.3|6336.5|6333.6|6331.8|460
1655829000000|2022-06-21 16:30:00|6336.4|6334.6|6335.7|6333.9|6336.7|6334.9|6333.1|6331.3|401
1655829300000|2022-06-21 16:35:00|6335.6|6333.8|6338.9|6337.1|6340|6338.2|6335.6|6333.8|456
1655829600000|2022-06-21 16:40:00|6338.8|6337|6339.5|6337.7|6339.9|6338.1|6336.8|6335|384
1655829900000|2022-06-21 16:45:00|6339.4|6337.6|6339.7|6337.9|6339.9|6338.1|6337.2|6335.4|382
1655830200000|2022-06-21 16:50:00|6339.9|6338.1|6341.9|6340.1|6342.7|6340.9|6339.6|6337.8|391
1655830500000|2022-06-21 16:55:00|6341.8|6340|6340.7|6338.9|6342.8|6341|6340.4|6338.6|380
1655830800000|2022-06-21 17:00:00|6340.8|6339|6339.9|6338.1|6340.8|6339|6337.9|6336.1|383
1655831100000|2022-06-21 17:05:00|6339.8|6338|6337.9|6336.1|6339.9|6338.1|6336.4|6334.6|347
1655831400000|2022-06-21 17:10:00|6337.8|6336|6342.2|6340.4|6342.5|6340.7|6336.2|6334.4|360
1655831700000|2022-06-21 17:15:00|6342.3|6340.5|6341.8|6340|6343.6|6341.8|6341.4|6339.6|362
1655832000000|2022-06-21 17:20:00|6341.9|6340.1|6340.6|6338.8|6342.9|6341.1|6340|6338.2|282
1655832300000|2022-06-21 17:25:00|6340.8|6339|6337|6335.2|6340.8|6339|6336.9|6335.1|305
1655832600000|2022-06-21 17:30:00|6336.9|6335.1|6338.7|6336.9|6339.6|6337.8|6336.8|6335|304
1655832900000|2022-06-21 17:35:00|6338.8|6337|6336.4|6334.6|6340.5|6338.7|6336.3|6334.5|336
1655833200000|2022-06-21 17:40:00|6336.3|6334.5|6335.4|6333.6|6336.5|6334.7|6333.5|6331.7|379
1655833500000|2022-06-21 17:45:00|6335.5|6333.7|6339.1|6337.3|6339.5|6337.7|6334.3|6332.5|353
1655833800000|2022-06-21 17:50:00|6339|6337.2|6338|6336.2|6340.6|6338.8|6338|6336.2|366
1655834100000|2022-06-21 17:55:00|6338.1|6336.3|6338.1|6336.3|6338.6|6336.8|6337.1|6335.3|340
1655834400000|2022-06-21 18:00:00|6338|6336.2|6337.1|6335.3|6338.1|6336.3|6336.2|6334.4|351
1655834700000|2022-06-21 18:05:00|6337|6335.2|6337.8|6336|6339.8|6338|6337|6335.2|380
1655835000000|2022-06-21 18:10:00|6337.7|6335.9|6336.2|6334.4|6338.6|6336.8|6335.8|6334|395
1655835300000|2022-06-21 18:15:00|6336.3|6334.5|6337.4|6335.6|6338.7|6336.9|6334.8|6333|374
1655835600000|2022-06-21 18:20:00|6337.5|6335.7|6337.8|6336|6339.1|6337.3|6335.8|6334|357
1655835900000|2022-06-21 18:25:00|6337.9|6336.1|6337.5|6335.7|6337.9|6336.1|6336.4|6334.6|343
1655836200000|2022-06-21 18:30:00|6337.8|6336|6339.3|6337.5|6340.4|6338.6|6337.8|6336|377
1655836500000|2022-06-21 18:35:00|6339.4|6337.6|6335.8|6334|6339.4|6337.6|6334.9|6333.1|329
1655836800000|2022-06-21 18:40:00|6335.9|6334.1|6337.7|6335.9|6338.3|6336.5|6335.5|6333.7|386
1655837100000|2022-06-21 18:45:00|6337.6|6335.8|6332.5|6330.7|6337.6|6335.8|6332.3|6330.5|428
1655837400000|2022-06-21 18:50:00|6332.4|6330.6|6338.2|6336.4|6338.5|6336.7|6332.2|6330.4|435
1655837700000|2022-06-21 18:55:00|6338.4|6336.6|6336.9|6333.9|6338.8|6337|6336.2|6333.9|422
1655838000000|2022-06-21 19:00:00|6336.3|6334.5|6336.9|6335.1|6337.5|6335.7|6335.2|6333.4|357
1655838300000|2022-06-21 19:05:00|6337|6335.2|6336.9|6335.1|6338.2|6336.4|6335.7|6333.9|278
1655838600000|2022-06-21 19:10:00|6336.8|6335|6338.1|6336.3|6339.3|6337.5|6336.8|6335|384
1655838900000|2022-06-21 19:15:00|6338.2|6336.4|6336.8|6335|6338.7|6336.9|6335.7|6333.9|411
1655839200000|2022-06-21 19:20:00|6336.9|6335.1|6334.9|6333.1|6337.1|6335.3|6333.9|6332.1|286
1655839500000|2022-06-21 19:25:00|6334.8|6333|6336|6334.2|6336.2|6334.4|6333.7|6331.9|355
1655839800000|2022-06-21 19:30:00|6336.3|6334.5|6335.8|6334|6337|6335.2|6335|6333.2|342
1655840100000|2022-06-21 19:35:00|6336|6334.2|6333.4|6331.6|6336.1|6334.3|6333.3|6331.5|333
1655840400000|2022-06-21 19:40:00|6333.5|6331.7|6330.7|6328.9|6333.7|6331.8|6330.5|6328.2|271
1655840700000|2022-06-21 19:45:00|6330.8|6329|6328.7|6326.9|6330.9|6329.1|6328.7|6326.9|278
1655841000000|2022-06-21 19:50:00|6328.9|6327.1|6331.5|6329.7|6333.9|6332.1|6328.9|6327.1|348
1655841300000|2022-06-21 19:55:00|6331.7|6329.9|6329.7|6327.9|6331.7|6329.9|6328.3|6326.5|322
1655841600000|2022-06-21 20:00:00|6329.6|6327.8|6328.7|6326.9|6330.6|6328.8|6328.1|6326.3|268
1655841900000|2022-06-21 20:05:00|6328.8|6327|6329.7|6327.9|6329.9|6328.1|6328.7|6326.9|230
1655842200000|2022-06-21 20:10:00|6329.8|6328|6330.7|6328.9|6331.4|6329.2|6329.6|6327.8|208
1655842500000|2022-06-21 20:15:00|6330.8|6329|6332.2|6330.4|6332.6|6330.8|6330.7|6328.9|165
1655842800000|2022-06-21 20:20:00|6332.1|6330.3|6331.5|6329.7|6332.9|6331.1|6331.4|6329.6|195
1655843100000|2022-06-21 20:25:00|6331.4|6329.6|6332.9|6331.1|6332.9|6331.1|6331.2|6329.4|167
1655843400000|2022-06-21 20:30:00|6333|6331.2|6333|6331.2|6333.7|6331.5|6332.7|6330.4|192
1655843700000|2022-06-21 20:35:00|6333.1|6331.3|6334.1|6332.3|6334.3|6332.5|6332.9|6330.6|238
1655844000000|2022-06-21 20:40:00|6334.3|6332.5|6334.2|6332.4|6334.6|6332.8|6334|6332.2|289
1655844300000|2022-06-21 20:45:00|6334.1|6332.3|6333.3|6330.3|6334.8|6332.6|6332.2|6329.7|156
1655844600000|2022-06-21 20:50:00|6333.4|6330.4|6335.3|6332.3|6335.9|6333.4|6333.3|6330.4|152
1655844900000|2022-06-21 20:55:00|6335.4|6332.4|6338.8|6334.8|6338.8|6334.8|6326.5|6322.5|230
1655845200000|2022-06-21 21:00:00|6328.8|6324.8|6337.4|6333.4|6339.4|6335.4|6328.8|6324.8|74
1655845500000|2022-06-21 21:05:00|6337.3|6333.3|6333.1|6329.1|6337.6|6333.6|6329.1|6325.1|153
1655845800000|2022-06-21 21:10:00|6331.5|6327.5|6332.1|6328.1|6335.6|6331.6|6330|6326|183
1655846100000|2022-06-21 21:15:00|6331.6|6327.6|6335|6331|6335.6|6331.6|6331.2|6327.2|172
1655846400000|2022-06-21 21:20:00|6334.9|6330.9|6332.2|6328.2|6335|6331|6331.4|6327.4|174
1655846700000|2022-06-21 21:25:00|6331.5|6327.5|6333|6329|6333.7|6329.7|6327.1|6323.1|116
1655847000000|2022-06-21 21:30:00|6333.4|6329.4|6333.1|6329.1|6334.3|6330.3|6327.3|6323.3|247
1655847300000|2022-06-21 21:35:00|6333.2|6329.2|6334.1|6330.1|6335.2|6331.2|6322.6|6318.6|298
1655847600000|2022-06-21 21:40:00|6334.4|6330.4|6334.8|6330.8|6335.8|6331.8|6333.8|6329.8|143
1655847900000|2022-06-21 21:45:00|6335|6331|6335.1|6331.2|6335.1|6331.2|6334.5|6330.7|57
1655848200000|2022-06-21 21:50:00|6334.9|6330.9|6335|6331|6335.2|6331.3|6334.3|6330.3|75
1655848500000|2022-06-21 21:55:00|6334.8|6330.8|6334.9|6330.9|6335.7|6331.7|6334|6330.7|82
1655848800000|2022-06-21 22:00:00|6335|6331|6332.8|6329.8|6336.5|6332.5|6332.8|6329.4|183
1655849100000|2022-06-21 22:05:00|6333.2|6329.3|6332|6328.5|6333.5|6329.8|6331.2|6327.7|201
1655849400000|2022-06-21 22:10:00|6332.1|6328.8|6331|6328|6332.4|6328.8|6330.5|6327.5|144
1655849700000|2022-06-21 22:15:00|6330.9|6327.9|6330.8|6327.8|6331.6|6328.1|6328.4|6325|230
1655850000000|2022-06-21 22:20:00|6331|6327.5|6331.7|6328.7|6332.5|6329|6329.4|6326.3|216
1655850300000|2022-06-21 22:25:00|6331.6|6328.6|6331.4|6328.4|6331.7|6328.6|6330.9|6327.7|163
1655850600000|2022-06-21 22:30:00|6331.3|6328.3|6331.5|6328.5|6332.1|6329.1|6330.5|6327.4|206
1655850900000|2022-06-21 22:35:00|6331.6|6328.4|6332.1|6329.1|6332.7|6329.7|6330.3|6327.3|139
1655851200000|2022-06-21 22:40:00|6331.9|6328.9|6331.8|6327.8|6332.4|6329.3|6330.7|6327.6|177
1655851500000|2022-06-21 22:45:00|6331.7|6327.9|6331.7|6328.7|6332.2|6329.2|6330.2|6327.2|167
1655851800000|2022-06-21 22:50:00|6331.9|6328.9|6332.6|6329.6|6333.1|6329.8|6330.7|6327.7|132
1655852100000|2022-06-21 22:55:00|6332.7|6329.8|6333.2|6330.2|6333.5|6330.6|6331.6|6328.6|124
1655852400000|2022-06-21 23:00:00|6333|6330|6329.7|6326.7|6333|6330|6328.8|6325.8|223
1655852700000|2022-06-21 23:05:00|6328.9|6325.9|6326|6323|6329|6326|6324.4|6321.4|384
1655853000000|2022-06-21 23:10:00|6325.9|6322.9|6323.8|6320.8|6326.1|6323.1|6322.1|6319.1|432
1655853300000|2022-06-21 23:15:00|6324.5|6321.5|6323.7|6320.7|6324.8|6322|6323.2|6320.5|354
1655853600000|2022-06-21 23:20:00|6323.6|6320.6|6324.9|6321.9|6325.6|6322.8|6322.6|6320.3|368
1655853900000|2022-06-21 23:25:00|6324.2|6322.4|6321.7|6319.9|6325.4|6323|6320.5|6318|441
1655854200000|2022-06-21 23:30:00|6321.6|6319.8|6321.9|6320.1|6323.8|6321.5|6321.5|6318.9|408
1655854500000|2022-06-21 23:35:00|6322.2|6320.4|6318.5|6316.7|6322.8|6320.7|6317.2|6315.1|402
1655854800000|2022-06-21 23:40:00|6318.4|6316.6|6315.4|6312.4|6318.6|6316.8|6313.9|6311.7|410
1655855100000|2022-06-21 23:45:00|6315.5|6312.5|6318.4|6315.4|6318.6|6316.2|6314.6|6312.3|309
1655855400000|2022-06-21 23:50:00|6318.3|6315.3|6321.5|6318.5|6322.6|6320.1|6317.9|6315.1|389
1655855700000|2022-06-21 23:55:00|6321.2|6319.4|6315.7|6312.7|6322.1|6320.1|6314.7|6312.2|387
1655856000000|2022-06-22 00:00:00|6316.3|6313.3|6315.1|6313.3|6319.2|6316.8|6314.7|6312.5|572
1655856300000|2022-06-22 00:05:00|6315|6313.2|6312.8|6309.8|6316.1|6314.3|6310.8|6308.4|539
1655856600000|2022-06-22 00:10:00|6312.7|6309.7|6305.8|6304|6313.3|6310.9|6304.9|6302.6|452
1655856900000|2022-06-22 00:15:00|6305.7|6303.9|6308.8|6307|6311.2|6308.8|6304.5|6302|472
1655857200000|2022-06-22 00:20:00|6309|6307.2|6311.2|6308.2|6312.4|6310.6|6309|6307.2|401
1655857500000|2022-06-22 00:25:00|6311.3|6308.3|6313.4|6310.4|6313.5|6311.4|6310.5|6308.3|490
1655857800000|2022-06-22 00:30:00|6313.5|6310.5|6308.4|6305.4|6313.6|6311.4|6307.6|6305.3|438
1655858100000|2022-06-22 00:35:00|6307.8|6306|6307.2|6305.4|6311.4|6309.3|6307.2|6305.4|419
1655858400000|2022-06-22 00:40:00|6307.3|6305.5|6304.9|6303.1|6307.3|6305.5|6303.1|6301.3|411
1655858700000|2022-06-22 00:45:00|6305|6303.2|6304.2|6302.4|6306.8|6305|6303.4|6301.5|421
1655859000000|2022-06-22 00:50:00|6304.3|6302.5|6297.7|6295.9|6304.7|6302.9|6296.5|6294.4|474
1655859300000|2022-06-22 00:55:00|6297.6|6295.8|6299.3|6297.5|6300.4|6298.6|6297|6295.2|412
1655859600000|2022-06-22 01:00:00|6299.4|6297.6|6297.7|6295.9|6300.4|6298.6|6297.1|6295.3|461
1655859900000|2022-06-22 01:05:00|6297.6|6295.8|6302.2|6300.4|6302.6|6300.8|6297.1|6295.3|380
1655860200000|2022-06-22 01:10:00|6302.3|6300.5|6300.8|6299|6304.7|6302.9|6300.6|6298.3|427
1655860500000|2022-06-22 01:15:00|6300.9|6299.1|6301.4|6299.6|6303.3|6301.5|6298.6|6296.8|427
1655860800000|2022-06-22 01:20:00|6301.3|6299.5|6302.6|6300.8|6305|6303.2|6301.1|6299.3|426
1655861100000|2022-06-22 01:25:00|6302.5|6300.7|6302.7|6300.9|6304.4|6302.5|6302.1|6300.2|430
1655861400000|2022-06-22 01:30:00|6302.6|6300.8|6294.8|6293|6304.2|6302.4|6294.4|6292.6|532
1655861700000|2022-06-22 01:35:00|6295|6293.2|6294.3|6292.5|6296.8|6294.9|6293.1|6291.3|488
1655862000000|2022-06-22 01:40:00|6294.1|6292.3|6292.8|6291|6295.7|6293.2|6291.5|6289.4|491
1655862300000|2022-06-22 01:45:00|6292.6|6290.8|6293.2|6291.4|6294.7|6292.9|6291.2|6289.4|506
1655862600000|2022-06-22 01:50:00|6293.4|6291.6|6293.3|6291.5|6294.6|6292.8|6291.7|6289.9|476
1655862900000|2022-06-22 01:55:00|6293.4|6291.6|6295.1|6293.3|6295.3|6293.4|6293|6291.1|456
1655863200000|2022-06-22 02:00:00|6295|6293.2|6295.6|6293.8|6297.6|6295.8|6294.9|6293.1|510
1655863500000|2022-06-22 02:05:00|6295.7|6293.9|6291.7|6289.9|6296.3|6294.5|6291.4|6289.6|388
1655863800000|2022-06-22 02:10:00|6291.8|6290|6291|6289.2|6293|6291.2|6290.9|6289.1|385
1655864100000|2022-06-22 02:15:00|6290.9|6289.1|6287.8|6286|6291.5|6289.4|6287.5|6285.7|406
1655864400000|2022-06-22 02:20:00|6287.9|6286.1|6289.1|6287.3|6290|6288.2|6287.3|6285.5|382
1655864700000|2022-06-22 02:25:00|6289.2|6287.4|6291.3|6289.5|6291.5|6289.7|6288.4|6286.6|418
1655865000000|2022-06-22 02:30:00|6291.4|6289.6|6287.4|6285.6|6291.8|6290|6287.4|6285.6|375
1655865300000|2022-06-22 02:35:00|6286.8|6285|6285.2|6283.4|6289.3|6287.5|6284.2|6282.4|412
1655865600000|2022-06-22 02:40:00|6285.3|6283.5|6284.9|6283.1|6286.9|6284.5|6283.4|6281.1|550
1655865900000|2022-06-22 02:45:00|6284.7|6282.9|6285.9|6284.1|6287|6284.6|6283.5|6281.2|527
1655866200000|2022-06-22 02:50:00|6285.6|6283.8|6282.3|6280.5|6286.7|6284.4|6282.2|6280.4|413
1655866500000|2022-06-22 02:55:00|6282.4|6280.6|6280.3|6278.5|6282.4|6280.6|6276.8|6275|499
1655866800000|2022-06-22 03:00:00|6280.4|6278.6|6275.5|6273.7|6281.5|6279.7|6275.1|6273.3|402
1655867100000|2022-06-22 03:05:00|6275.6|6273.8|6278.6|6276.8|6278.8|6277|6275.4|6273.6|439
1655867400000|2022-06-22 03:10:00|6278.7|6276.9|6275.8|6272.8|6278.8|6277|6274.5|6272.1|442
1655867700000|2022-06-22 03:15:00|6275.9|6272.9|6277.1|6275.3|6277.5|6275.7|6274|6271.7|431
1655868000000|2022-06-22 03:20:00|6277|6275.2|6272|6270.2|6278.3|6276.5|6271.3|6269.4|427
1655868300000|2022-06-22 03:25:00|6272.1|6270.3|6272.4|6270.6|6273.6|6271.3|6271|6268.6|460
1655868600000|2022-06-22 03:30:00|6272.3|6270.5|6274.6|6271.6|6274.9|6272.5|6271.7|6269.9|408
1655868900000|2022-06-22 03:35:00|6274.5|6271.5|6275.4|6273.6|6276.7|6274.5|6273.2|6271.1|335
1655869200000|2022-06-22 03:40:00|6275.7|6273.9|6274.1|6272.3|6276.1|6274.3|6273.8|6272|325
1655869500000|2022-06-22 03:45:00|6274.2|6272.4|6273.1|6271.3|6274.6|6272.8|6272|6270.2|395
1655869800000|2022-06-22 03:50:00|6273.2|6271.4|6271.6|6269.8|6273.7|6271.9|6270.8|6269|396
1655870100000|2022-06-22 03:55:00|6271.5|6269.7|6271.9|6270.1|6273.6|6271.2|6271|6269|270
1655870400000|2022-06-22 04:00:00|6271.8|6270|6272.8|6271|6273.9|6272.1|6271.3|6269.5|276
1655870700000|2022-06-22 04:05:00|6272.7|6270.9|6274|6272.2|6274.7|6272.3|6271.7|6269.9|275
1655871000000|2022-06-22 04:10:00|6274.1|6272.3|6274.4|6272.6|6276.1|6274.3|6272.7|6270.9|329
1655871300000|2022-06-22 04:15:00|6274.3|6272.5|6272.3|6270.5|6275.3|6273.5|6272.1|6270.3|327
1655871600000|2022-06-22 04:20:00|6272.6|6270.8|6274.2|6272.4|6274.8|6272.8|6272.1|6270.3|364
1655871900000|2022-06-22 04:25:00|6274.1|6272.3|6273.9|6272.1|6274.9|6273|6272.9|6271.1|296
1655872200000|2022-06-22 04:30:00|6274|6272.2|6273.7|6271.9|6275.5|6273.7|6272.3|6270.5|337
1655872500000|2022-06-22 04:35:00|6273.6|6271.8|6274.6|6272.8|6275.3|6273.5|6272.3|6270.5|339
1655872800000|2022-06-22 04:40:00|6274.5|6272.7|6271.8|6270|6274.9|6273.1|6271.3|6269.5|349
1655873100000|2022-06-22 04:45:00|6271.9|6270.1|6273.1|6271.3|6273.2|6271.4|6271.6|6269.8|361
1655873400000|2022-06-22 04:50:00|6273|6271.2|6267.7|6264.7|6273.2|6271.2|6265.8|6263.5|425
1655873700000|2022-06-22 04:55:00|6267.2|6265.4|6269.6|6267.8|6271.2|6268.6|6267.2|6264.6|358
1655874000000|2022-06-22 05:00:00|6269.4|6267.6|6268.5|6266.7|6270.1|6268.3|6267.2|6265.4|474
1655874300000|2022-06-22 05:05:00|6268.6|6266.8|6267.4|6265.6|6269.7|6267.9|6267|6264.7|345
1655874600000|2022-06-22 05:10:00|6267.3|6265.5|6264.5|6262.7|6268.2|6266.4|6264.3|6262.5|420
1655874900000|2022-06-22 05:15:00|6264.4|6262.6|6267.5|6265.7|6268.4|6266.6|6264.2|6262.4|358
1655875200000|2022-06-22 05:20:00|6267.4|6265.6|6268.9|6267.1|6269.8|6267.9|6267.3|6265.5|397
1655875500000|2022-06-22 05:25:00|6269|6267.2|6270.5|6268.7|6270.7|6268.9|6267.7|6265.9|381
1655875800000|2022-06-22 05:30:00|6270.2|6268.4|6270.2|6268.4|6271|6269.2|6268.7|6266.9|453
1655876100000|2022-06-22 05:35:00|6270.1|6268.3|6269.7|6267.9|6270.5|6268.7|6267|6265.1|554
1655876400000|2022-06-22 05:40:00|6269.8|6268|6266.6|6264.8|6270.3|6268.3|6266.4|6264.6|472
1655876700000|2022-06-22 05:45:00|6266.7|6264.9|6268.2|6266.4|6268.4|6266.6|6265.6|6263.8|346
1655877000000|2022-06-22 05:50:00|6268.1|6266.3|6266.6|6264.8|6268.5|6266.7|6264.3|6262.5|396
1655877300000|2022-06-22 05:55:00|6266.7|6264.9|6271.5|6268.5|6272.9|6270.5|6266.1|6263.1|462
1655877600000|2022-06-22 06:00:00|6271.3|6268.3|6271.7|6269.9|6273.4|6270.4|6268.8|6266|539
1655877900000|2022-06-22 06:05:00|6271.6|6269.8|6272.5|6270.7|6276.3|6274.2|6271.6|6269.8|470
1655878200000|2022-06-22 06:10:00|6272.6|6270.8|6266.6|6264.8|6273.1|6271.3|6265.6|6263.8|422
1655878500000|2022-06-22 06:15:00|6266.7|6264.9|6268|6266.2|6270.4|6268.6|6266.4|6264.6|411
1655878800000|2022-06-22 06:20:00|6267.9|6266.1|6269.1|6267.3|6271.8|6269.6|6267.8|6265.8|527
1655879100000|2022-06-22 06:25:00|6269.2|6267.4|6264.9|6263.1|6271.5|6269.3|6264.9|6262.5|469
1655879400000|2022-06-22 06:30:00|6264.8|6263|6258.3|6256.5|6265.5|6263.1|6258.1|6256|425
1655879700000|2022-06-22 06:35:00|6258.4|6256.6|6261.4|6258.4|6261.6|6259.8|6253.8|6251.5|498
1655880000000|2022-06-22 06:40:00|6261.6|6258.6|6257.4|6255.6|6261.6|6258.6|6255.7|6253.6|554
1655880300000|2022-06-22 06:45:00|6257.3|6255.5|6256.7|6253.7|6258.5|6256.7|6254.8|6253|425
1655880600000|2022-06-22 06:50:00|6256.6|6254.8|6255.2|6253.4|6258.4|6256.6|6255.1|6253.3|416
1655880900000|2022-06-22 06:55:00|6255.3|6253.5|6259.1|6257.3|6260.2|6258.4|6255.2|6253.4|415
1655881200000|2022-06-22 07:00:00|6258.9|6257.1|6253.3|6251.5|6260.6|6258.8|6252.9|6251.1|626
1655881500000|2022-06-22 07:05:00|6253.2|6251.4|6248.2|6246.4|6253.2|6251.4|6247.1|6245.3|667
1655881800000|2022-06-22 07:10:00|6248.1|6246.3|6247.4|6245.6|6249.4|6247.6|6246.3|6244.5|585
1655882100000|2022-06-22 07:15:00|6247.2|6245.4|6253|6251.2|6254.1|6252.3|6245.9|6244.1|568
1655882400000|2022-06-22 07:20:00|6253.1|6251.3|6258.3|6256.5|6258.4|6256.6|6249.6|6247.8|568
1655882700000|2022-06-22 07:25:00|6258.2|6256.4|6258.3|6256.5|6260.4|6258.6|6256.4|6254.6|559
1655883000000|2022-06-22 07:30:00|6258.2|6256.4|6264.4|6262.6|6265.2|6263.4|6257.2|6255.4|509
1655883300000|2022-06-22 07:35:00|6264.3|6262.5|6262.4|6260.6|6264.5|6262.7|6260.2|6258.4|479
1655883600000|2022-06-22 07:40:00|6262.5|6260.7|6262.8|6261|6265.4|6263.6|6261.1|6259.3|470
1655883900000|2022-06-22 07:45:00|6262.7|6260.9|6263.8|6262|6263.8|6262|6255.7|6253.9|491
1655884200000|2022-06-22 07:50:00|6263.7|6261.9|6261.3|6259.5|6264.3|6262.5|6257.8|6256|470
1655884500000|2022-06-22 07:55:00|6261.2|6259.4|6259.6|6257.8|6261.8|6260|6258.7|6256.9|393
1655884800000|2022-06-22 08:00:00|6259.8|6258|6256.4|6254.6|6261.1|6259.3|6256.4|6254.6|528
1655885100000|2022-06-22 08:05:00|6256.5|6254.7|6250.7|6248.9|6257.1|6255.3|6250.1|6248.3|539
1655885400000|2022-06-22 08:10:00|6250.6|6248.8|6252.2|6250.4|6253.9|6252.1|6249.7|6247.9|530
1655885700000|2022-06-22 08:15:00|6252.1|6250.3|6251.7|6249.9|6253|6251.2|6249.1|6247.3|488
1655886000000|2022-06-22 08:20:00|6251.6|6249.8|6247.7|6245.9|6255|6253.2|6247.6|6245.2|439
1655886300000|2022-06-22 08:25:00|6248.2|6246.4|6250.2|6248.4|6251.9|6249.7|6248.1|6246.3|465
1655886600000|2022-06-22 08:30:00|6250.1|6248.3|6249.7|6247.9|6252.1|6250.3|6249.2|6247.4|419
1655886900000|2022-06-22 08:35:00|6249.9|6248.1|6247.3|6245.5|6250|6248.2|6246.3|6243.8|461
1655887200000|2022-06-22 08:40:00|6247.4|6245.6|6245|6243.2|6248.1|6246.3|6245|6243.2|450
1655887500000|2022-06-22 08:45:00|6245.2|6243.4|6247|6245.2|6247.5|6245.7|6244.8|6243|476
1655887800000|2022-06-22 08:50:00|6246.9|6245.1|6248.5|6246.7|6250|6248.2|6246.2|6244.4|381
1655888100000|2022-06-22 08:55:00|6248.9|6247.1|6249.3|6247.5|6249.6|6247.8|6247.5|6245.7|434
1655888400000|2022-06-22 09:00:00|6249.4|6247.6|6249.2|6247.4|6250.8|6249|6248.3|6246.5|391
1655888700000|2022-06-22 09:05:00|6249.4|6247.6|6250.8|6249|6251.2|6249.4|6248.2|6246.4|423
1655889000000|2022-06-22 09:10:00|6250.7|6248.9|6249|6247.2|6251.6|6249.8|6248.7|6246.9|399
1655889300000|2022-06-22 09:15:00|6248.9|6247.1|6250.2|6248.4|6250.5|6248.7|6247.3|6245.5|442
1655889600000|2022-06-22 09:20:00|6250.1|6248.3|6248.8|6247|6250.9|6248.8|6247.4|6245.6|407
1655889900000|2022-06-22 09:25:00|6248.9|6247.1|6249.4|6247.6|6251|6249.2|6247.4|6245.2|407
1655890200000|2022-06-22 09:30:00|6249.3|6247.5|6249.8|6248|6250.3|6248.5|6248|6246.2|360
1655890500000|2022-06-22 09:35:00|6249.7|6247.9|6251.3|6249.5|6252.9|6251.1|6248.9|6247.1|386
1655890800000|2022-06-22 09:40:00|6251.4|6249.6|6255.5|6253.7|6256.2|6254.1|6250|6248.2|397
1655891100000|2022-06-22 09:45:00|6255.3|6253.5|6251.9|6250.1|6255.4|6253.5|6251|6249.1|440
1655891400000|2022-06-22 09:50:00|6252|6250.2|6256.9|6255.1|6257.3|6255.5|6251.3|6249.5|508
1655891700000|2022-06-22 09:55:00|6256.8|6255|6262.6|6260.8|6264.6|6262.3|6255.1|6253.3|501
1655892000000|2022-06-22 10:00:00|6262.8|6261|6268.3|6266.5|6269.7|6267.9|6261.9|6260.1|476
1655892300000|2022-06-22 10:05:00|6268.4|6266.6|6262.8|6261|6270.2|6268.4|6262.4|6260.6|462
1655892600000|2022-06-22 10:10:00|6262.9|6261.1|6258.4|6256.6|6264.1|6261.9|6257.9|6256.1|489
1655892900000|2022-06-22 10:15:00|6258.7|6256.9|6253.6|6251.8|6259.9|6258.1|6253.4|6251.6|443
1655893200000|2022-06-22 10:20:00|6253.7|6251.9|6254.2|6252.4|6255.3|6253.3|6250.8|6248.5|525
1655893500000|2022-06-22 10:25:00|6254.3|6252.5|6251.7|6249.9|6254.6|6252.8|6248|6246|483
1655893800000|2022-06-22 10:30:00|6252.1|6250.3|6251.9|6250.1|6253.2|6251.2|6250.7|6248.5|386
1655894100000|2022-06-22 10:35:00|6252|6250.2|6252|6250.2|6254|6252.2|6251.4|6249.6|330
1655894400000|2022-06-22 10:40:00|6251.9|6250.1|6250.2|6248.4|6253|6251.2|6249.5|6247.7|393
1655894700000|2022-06-22 10:45:00|6250.1|6248.3|6249.9|6248.1|6252.5|6250.7|6249.8|6248|371
1655895000000|2022-06-22 10:50:00|6249.8|6248|6252|6250.2|6252.8|6251|6249.4|6247.6|404
1655895300000|2022-06-22 10:55:00|6252.1|6250.3|6250.1|6247.1|6252.4|6250.6|6248.1|6246.3|346
1655895600000|2022-06-22 11:00:00|6250.2|6247.2|6251.9|6250.1|6254.2|6252.4|6248.7|6246.9|490
1655895900000|2022-06-22 11:05:00|6252|6250.2|6255.1|6253.3|6255.2|6253.4|6250.7|6248.7|510
1655896200000|2022-06-22 11:10:00|6255|6253.2|6258.3|6256.5|6259.9|6258.1|6255|6253.2|533
1655896500000|2022-06-22 11:15:00|6258.4|6256.6|6262.1|6260.3|6262.6|6260.8|6258.4|6256.6|545
1655896800000|2022-06-22 11:20:00|6262|6260.2|6257.2|6255.4|6262.4|6260.6|6257.1|6255.3|445
1655897100000|2022-06-22 11:25:00|6257.5|6255.7|6256.9|6255.1|6257.7|6255.9|6254|6252.2|409
1655897400000|2022-06-22 11:30:00|6257|6255.2|6257.7|6255.9|6260.3|6258.5|6255.5|6253.7|450
1655897700000|2022-06-22 11:35:00|6257.8|6256|6254.1|6252.3|6258.4|6256.6|6253.8|6252|395
1655898000000|2022-06-22 11:40:00|6254.2|6252.4|6255.7|6253.9|6257.4|6255.6|6254|6252.2|365
1655898300000|2022-06-22 11:45:00|6255.8|6254|6252.7|6250.9|6255.8|6254|6252.5|6250.7|375
1655898600000|2022-06-22 11:50:00|6252.6|6250.8|6252.9|6251.1|6255.7|6253.9|6252.5|6250.7|368
1655898900000|2022-06-22 11:55:00|6253|6251.2|6249|6247.2|6253.4|6251.6|6249|6247.2|418
1655899200000|2022-06-22 12:00:00|6249.3|6247.5|6251.1|6249.3|6252.6|6250.6|6248.9|6247.1|459
1655899500000|2022-06-22 12:05:00|6251|6249.2|6248.5|6246.7|6251.2|6249.4|6246.4|6244|392
1655899800000|2022-06-22 12:10:00|6248.4|6246.6|6251.3|6249.5|6252.5|6250.7|6247.9|6246|506
1655900100000|2022-06-22 12:15:00|6251.2|6249.4|6250.4|6248.6|6253.4|6251.5|6249.7|6247.9|465
1655900400000|2022-06-22 12:20:00|6250.1|6248.3|6251.9|6250.1|6254.7|6252.3|6249.4|6247.6|434
1655900700000|2022-06-22 12:25:00|6252|6250.2|6255.4|6253.6|6256.3|6254.5|6251.5|6249.1|385
1655901000000|2022-06-22 12:30:00|6255.7|6253.9|6250|6248.2|6257.7|6255.9|6249.9|6248.1|564
1655901300000|2022-06-22 12:35:00|6249.9|6248.1|6249.6|6247.8|6253.6|6251.3|6248.6|6246.8|495
1655901600000|2022-06-22 12:40:00|6249.8|6248|6255.8|6254|6255.8|6254|6248|6246.2|501
1655901900000|2022-06-22 12:45:00|6255.7|6253.9|6256.5|6254.7|6258.9|6257.1|6253.6|6251.8|526
1655902200000|2022-06-22 12:50:00|6256.6|6254.8|6262.1|6260.3|6263.3|6261.5|6256.1|6254.3|507
1655902500000|2022-06-22 12:55:00|6262.2|6260.4|6263.2|6261.4|6264.5|6262.2|6259.8|6258|518
1655902800000|2022-06-22 13:00:00|6263.5|6261.7|6266.9|6263.9|6269.2|6267.4|6261.8|6260|550
1655903100000|2022-06-22 13:05:00|6266.6|6264.8|6263.1|6261.3|6268|6266.1|6263|6260.6|584
1655903400000|2022-06-22 13:10:00|6262.8|6261|6263.5|6261.7|6264.5|6262.7|6259.9|6258.1|505
1655903700000|2022-06-22 13:15:00|6264.3|6261.3|6261.9|6260.1|6266.2|6264.4|6260.2|6258.4|554
1655904000000|2022-06-22 13:20:00|6262|6260.2|6262.1|6260.3|6267.2|6265.1|6261.9|6259.5|586
1655904300000|2022-06-22 13:25:00|6262.5|6259.5|6268.2|6265.2|6269.3|6267.4|6261.8|6259.5|550
1655904600000|2022-06-22 13:30:00|6268.3|6265.3|6269.9|6268.1|6271.8|6269.4|6262.1|6259.1|795
1655904900000|2022-06-22 13:35:00|6270.1|6268.3|6271.3|6268.3|6273.9|6271.8|6267.2|6265.3|719
1655905200000|2022-06-22 13:40:00|6270.7|6268.9|6285.6|6282.6|6288.5|6285.9|6270.1|6268|884
1655905500000|2022-06-22 13:45:00|6285.7|6282.7|6285.9|6284.1|6288.7|6286.5|6279.2|6276.7|766
1655905800000|2022-06-22 13:50:00|6285.8|6284|6290.8|6289|6291.3|6289.5|6281.3|6279.5|779
1655906100000|2022-06-22 13:55:00|6290.6|6288.8|6288.3|6285.3|6293.5|6291.7|6286.8|6285|665
1655906400000|2022-06-22 14:00:00|6288.4|6285.4|6285.3|6283.5|6289.2|6287|6279.6|6277.6|704
1655906700000|2022-06-22 14:05:00|6285.4|6283.6|6289.2|6287.4|6292.9|6290.5|6282.1|6280.2|698
1655907000000|2022-06-22 14:10:00|6289.3|6287.5|6284.9|6283.1|6290.3|6288.5|6284.9|6283.1|667
1655907300000|2022-06-22 14:15:00|6285.7|6282.7|6281.7|6279.9|6287.1|6285.3|6280.6|6278.2|689
1655907600000|2022-06-22 14:20:00|6281.8|6280|6286|6284.2|6286.4|6284.6|6281.5|6279.7|654
1655907900000|2022-06-22 14:25:00|6285.6|6283.8|6286.5|6284.7|6289|6287.2|6283.5|6281|705
1655908200000|2022-06-22 14:30:00|6286.3|6284.5|6290|6288.2|6292.3|6290.5|6285.5|6283.7|574
1655908500000|2022-06-22 14:35:00|6289.9|6288.1|6296.3|6294.5|6297.4|6295.5|6289.2|6287|568
1655908800000|2022-06-22 14:40:00|6296.6|6294.8|6299.9|6298.1|6300.1|6298.3|6296|6294.2|556
1655909100000|2022-06-22 14:45:00|6299.8|6298|6300.7|6298.9|6301|6299.2|6296.7|6294.7|570
1655909400000|2022-06-22 14:50:00|6300.6|6298.8|6302.1|6300.3|6304.2|6301.9|6300.5|6298.7|581
1655909700000|2022-06-22 14:55:00|6302.2|6300.4|6303.8|6302|6305.9|6304.1|6302|6300.2|546
1655910000000|2022-06-22 15:00:00|6303.7|6301.9|6299.8|6298|6304.2|6302.4|6296.6|6294.8|545
1655910300000|2022-06-22 15:05:00|6300.1|6298.3|6300.4|6298.6|6302.9|6301|6298.5|6296.4|567
1655910600000|2022-06-22 15:10:00|6301|6298|6300.1|6298.3|6302.3|6300.2|6298.8|6297|552
1655910900000|2022-06-22 15:15:00|6300.2|6298.4|6299.5|6297.7|6303.7|6301.9|6298.7|6296.9|587
1655911200000|2022-06-22 15:20:00|6299.7|6297.9|6298.4|6296.6|6300.6|6298.8|6296|6294.2|537
1655911500000|2022-06-22 15:25:00|6298.5|6296.7|6299.2|6297.4|6300.5|6298.7|6297.6|6295.5|540
1655911800000|2022-06-22 15:30:00|6299.3|6297.5|6298|6296.2|6301.3|6299.5|6298|6296.2|547
1655912100000|2022-06-22 15:35:00|6298.1|6296.3|6304.5|6302.7|6304.5|6302.7|6297.8|6296|529
1655912400000|2022-06-22 15:40:00|6304.4|6302.6|6299.4|6297.6|6305.3|6303.5|6298.6|6296.8|572
1655912700000|2022-06-22 15:45:00|6299.2|6297.4|6296.8|6295|6299.7|6297.9|6295.2|6293.4|568
1655913000000|2022-06-22 15:50:00|6296.7|6294.9|6293.7|6291.9|6297.3|6295.5|6292.3|6290.5|519
1655913300000|2022-06-22 15:55:00|6293.8|6292|6291.8|6290|6295.7|6293.5|6291.4|6289.6|533
1655913600000|2022-06-22 16:00:00|6291.9|6290.1|6291.6|6289.8|6296|6294.2|6289.9|6288.1|566
1655913900000|2022-06-22 16:05:00|6291.4|6289.6|6285.1|6283.3|6291.6|6289.8|6284.3|6282.5|583
1655914200000|2022-06-22 16:10:00|6285|6283.2|6291.6|6289.8|6293.3|6291.5|6284.9|6283.1|536
1655914500000|2022-06-22 16:15:00|6291.4|6289.6|6294.4|6292.6|6295.6|6293.8|6290.1|6288.3|481
1655914800000|2022-06-22 16:20:00|6294.3|6292.5|6293.6|6291.8|6295.8|6294|6293.1|6291.3|465
1655915100000|2022-06-22 16:25:00|6293.7|6291.9|6293.5|6291.7|6295.7|6293.9|6291.3|6289.5|502
1655915400000|2022-06-22 16:30:00|6293.6|6291.8|6292.2|6290.4|6293.6|6291.8|6291.3|6289.5|457
1655915700000|2022-06-22 16:35:00|6292.4|6290.6|6291.3|6289.5|6294.5|6292.7|6290.9|6289.1|483
1655916000000|2022-06-22 16:40:00|6291.5|6289.7|6290.4|6288.6|6293.2|6291|6290.4|6288.6|422
1655916300000|2022-06-22 16:45:00|6290.5|6288.7|6289|6287.2|6291.7|6289.3|6287.6|6285.8|383
1655916600000|2022-06-22 16:50:00|6289.7|6286.7|6288.8|6287|6289.7|6287.8|6287|6284.5|377
1655916900000|2022-06-22 16:55:00|6288.7|6286.9|6287.1|6285.3|6289.7|6287.9|6286.9|6285.1|430
1655917200000|2022-06-22 17:00:00|6287.2|6285.4|6284.4|6282.6|6289|6287.1|6283.3|6281.2|541
1655917500000|2022-06-22 17:05:00|6284.3|6282.5|6286.3|6284.5|6286.8|6285|6283.7|6281.9|424
1655917800000|2022-06-22 17:10:00|6286.2|6284.4|6289.1|6287.3|6289.2|6287.4|6286.1|6284|465
1655918100000|2022-06-22 17:15:00|6289.2|6287.4|6292|6290.2|6292.5|6290.7|6288.5|6286.4|380
1655918400000|2022-06-22 17:20:00|6291.9|6290.1|6292.7|6290.9|6295|6292.7|6291.7|6289.8|366
1655918700000|2022-06-22 17:25:00|6292.6|6290.8|6295.3|6293.5|6295.8|6293.7|6292.4|6290.6|387
1655919000000|2022-06-22 17:30:00|6295.4|6293.6|6293|6291.2|6295.6|6293.8|6293|6291.2|293
1655919300000|2022-06-22 17:35:00|6292.9|6291.1|6294.3|6292.5|6294.5|6292.7|6291.9|6290.1|343
1655919600000|2022-06-22 17:40:00|6294.4|6292.6|6294|6292.2|6294.5|6292.7|6292.8|6290.7|329
1655919900000|2022-06-22 17:45:00|6293.9|6292.1|6296.6|6294.8|6297.1|6295.3|6293.1|6291.3|352
1655920200000|2022-06-22 17:50:00|6296.5|6294.7|6294.7|6292.9|6298.3|6296.2|6294.5|6292.7|375
1655920500000|2022-06-22 17:55:00|6294.6|6292.8|6296.8|6295|6296.8|6295|6294|6292.2|435
1655920800000|2022-06-22 18:00:00|6296.9|6295.1|6294.7|6292.9|6297|6295.2|6294.2|6292.2|401
1655921100000|2022-06-22 18:05:00|6294.6|6292.8|6301|6299.2|6302.1|6300.3|6294.4|6292.6|443
1655921400000|2022-06-22 18:10:00|6300.9|6299.1|6301.6|6299.8|6301.9|6299.9|6298.3|6296.5|475
1655921700000|2022-06-22 18:15:00|6301.7|6299.9|6298.9|6297.1|6301.8|6300|6298|6296.2|459
1655922000000|2022-06-22 18:20:00|6299|6297.2|6295.4|6293.6|6299.3|6297.5|6295.4|6293.6|469
1655922300000|2022-06-22 18:25:00|6295.5|6293.7|6290.5|6288.7|6295.5|6293.7|6290|6288.2|394
1655922600000|2022-06-22 18:30:00|6290.6|6288.8|6290.8|6289|6291.2|6289.4|6289.7|6287.9|374
1655922900000|2022-06-22 18:35:00|6290.9|6289.1|6289.1|6287.3|6291.8|6289.9|6288.7|6286.9|368
1655923200000|2022-06-22 18:40:00|6288.9|6287.1|6288|6286.2|6290.2|6288.2|6286.5|6284.7|399
1655923500000|2022-06-22 18:45:00|6288.1|6286.3|6284.1|6282.3|6288.1|6286.3|6283.6|6281.8|371
1655923800000|2022-06-22 18:50:00|6283.9|6282.1|6284.9|6283.1|6286|6284.2|6283.5|6281.7|405
1655924100000|2022-06-22 18:55:00|6284.8|6283|6284.8|6281.8|6286|6283.6|6282.8|6280.5|531
1655924400000|2022-06-22 19:00:00|6284.9|6281.9|6285.4|6283.6|6285.9|6283.7|6283|6280.9|282
1655924700000|2022-06-22 19:05:00|6285.3|6283.5|6287|6285.2|6287.6|6285.8|6285.3|6283.5|318
1655925000000|2022-06-22 19:10:00|6287.1|6285.3|6287.5|6285.7|6288.9|6286.6|6286.2|6284|599
1655925300000|2022-06-22 19:15:00|6287.4|6285.6|6290.6|6288.8|6291.2|6289|6287.3|6284.9|482
1655925600000|2022-06-22 19:20:00|6291.5|6288.5|6291.8|6290|6294|6291.7|6290.9|6288.5|374
1655925900000|2022-06-22 19:25:00|6291.9|6290.1|6289.9|6288.1|6292.9|6290.6|6288.7|6286.9|418
1655926200000|2022-06-22 19:30:00|6290|6288.2|6287.5|6285.7|6290|6288.2|6287.4|6285.6|377
1655926500000|2022-06-22 19:35:00|6287.4|6285.6|6288.8|6287|6289.2|6287.4|6286.8|6285|388
1655926800000|2022-06-22 19:40:00|6288.7|6286.9|6289|6287.2|6289.4|6287.6|6287.5|6285.7|330
1655927100000|2022-06-22 19:45:00|6288.9|6287.1|6289.4|6287.6|6289.6|6287.7|6287.5|6285.7|414
1655927400000|2022-06-22 19:50:00|6288.4|6286.6|6290.4|6288.6|6291|6288.8|6288.1|6286.3|392
1655927700000|2022-06-22 19:55:00|6290.5|6288.7|6288.1|6286.3|6291.1|6288.7|6288.1|6286.3|256
1655928000000|2022-06-22 20:00:00|6288.2|6286.4|6288|6286.2|6289.5|6287.3|6287.9|6285.8|314
1655928300000|2022-06-22 20:05:00|6287.9|6286.1|6288.4|6286.6|6288.7|6286.9|6287.3|6285.5|172
1655928600000|2022-06-22 20:10:00|6288.5|6286.7|6288.6|6286.8|6289.6|6287.5|6288.4|6286.5|159
1655928900000|2022-06-22 20:15:00|6288.3|6286.5|6288.6|6286.8|6289.3|6287|6288.3|6285.9|162
1655929200000|2022-06-22 20:20:00|6288.9|6287.1|6290.6|6288.8|6290.6|6288.8|6288.6|6286.8|152
1655929500000|2022-06-22 20:25:00|6290.5|6288.7|6288.6|6286.8|6290.6|6288.8|6288.2|6286.4|179
1655929800000|2022-06-22 20:30:00|6288.5|6286.7|6288.1|6286.3|6289.1|6287.3|6288|6286.2|174
1655930100000|2022-06-22 20:35:00|6288.2|6286.4|6288.1|6286.3|6288.6|6286.8|6287|6285|134
1655930400000|2022-06-22 20:40:00|6288.2|6286.4|6287.1|6285.3|6288.3|6286.5|6286.6|6284.7|161
1655930700000|2022-06-22 20:45:00|6287.7|6284.7|6287|6284|6288.1|6286|6286.8|6283.9|146
1655931000000|2022-06-22 20:50:00|6287.1|6284.1|6287.8|6284.8|6287.9|6285.5|6286.6|6284|176
1655931300000|2022-06-22 20:55:00|6287.6|6284.6|6287.1|6283.1|6290.2|6287.6|6276.4|6272.4|270
1655931600000|2022-06-22 21:00:00|6285.6|6281.6|6285.3|6281.3|6289.1|6285.1|6273.5|6269.5|55
1655931900000|2022-06-22 21:05:00|6284.2|6280.2|6284|6280|6287.9|6283.9|6278.5|6274.5|141
1655932200000|2022-06-22 21:10:00|6285.2|6281.2|6286.1|6282.1|6291.9|6287.9|6277.8|6273.8|264
1655932500000|2022-06-22 21:15:00|6286.2|6282.2|6290.5|6286.5|6293.1|6289.1|6282.4|6278.4|263
1655932800000|2022-06-22 21:20:00|6290.8|6286.8|6288.1|6284.1|6293.5|6289.5|6284.8|6280.8|205
1655933100000|2022-06-22 21:25:00|6287.9|6283.9|6288|6284|6292.2|6288.2|6287.7|6283.7|118
1655933400000|2022-06-22 21:30:00|6288.5|6284.6|6288.2|6284.9|6290.7|6286.7|6288.1|6284.2|117
1655933700000|2022-06-22 21:35:00|6288.3|6284.7|6289.1|6285.1|6297.3|6293.3|6288.2|6284.4|128
1655934000000|2022-06-22 21:40:00|6289.2|6285.2|6284|6280|6295.8|6291.8|6278.3|6274.3|181
1655934300000|2022-06-22 21:45:00|6283.8|6279.8|6288.4|6284.4|6289|6285|6283.8|6279.8|276
1655934600000|2022-06-22 21:50:00|6288.5|6284.5|6288.4|6284.4|6288.8|6284.8|6284.1|6280.1|132
1655934900000|2022-06-22 21:55:00|6288.1|6284.1|6287.3|6283.3|6288.9|6284.9|6282.2|6278.2|156
1655935200000|2022-06-22 22:00:00|6288.1|6284.1|6288.3|6284.3|6288.6|6284.6|6285.4|6281.4|223
1655935500000|2022-06-22 22:05:00|6287.9|6283.9|6288.4|6284.6|6289.1|6285.4|6287.5|6283.9|154
1655935800000|2022-06-22 22:10:00|6288.7|6284.7|6288.6|6285.6|6289.4|6285.9|6288|6284.6|189
1655936100000|2022-06-22 22:15:00|6288.7|6285.7|6289.2|6286.2|6289.5|6286.5|6288.5|6285.4|138
1655936400000|2022-06-22 22:20:00|6289.1|6286.1|6288.4|6285.4|6289.4|6286.4|6288.4|6285|92
1655936700000|2022-06-22 22:25:00|6288.3|6285.3|6286.3|6283.3|6288.5|6285.5|6286.2|6283.2|138
1655937000000|2022-06-22 22:30:00|6286.1|6283.1|6287.1|6284.1|6287.3|6284.1|6285.9|6282.9|217
1655937300000|2022-06-22 22:35:00|6287|6284|6285.9|6282.9|6287.1|6284.1|6285.5|6282.5|154
1655937600000|2022-06-22 22:40:00|6286|6283|6286.1|6283.1|6287|6283.8|6286|6282.8|120
1655937900000|2022-06-22 22:45:00|6286.2|6283.2|6288|6285|6288.8|6285.8|6285.4|6282.9|179
1655938200000|2022-06-22 22:50:00|6288.1|6285.1|6288.6|6285.6|6289.1|6286.1|6287.6|6284.6|190
1655938500000|2022-06-22 22:55:00|6288.4|6285.4|6287.9|6284.9|6288.7|6285.7|6287.6|6284.4|110
1655938800000|2022-06-22 23:00:00|6287.8|6284.8|6286.9|6283.9|6288.8|6285.8|6286.9|6283.9|114
1655939100000|2022-06-22 23:05:00|6286.8|6283.8|6285.7|6282.7|6287.6|6284.6|6284.9|6281.9|153
1655939400000|2022-06-22 23:10:00|6285.6|6282.6|6283.2|6280.2|6285.7|6282.7|6282.8|6279.8|161
1655939700000|2022-06-22 23:15:00|6283.3|6280.3|6282.7|6279.7|6283.8|6280.8|6282|6279|145
1655940000000|2022-06-22 23:20:00|6282.8|6279.8|6278.9|6275.9|6282.8|6279.8|6278.9|6275.9|172
1655940300000|2022-06-22 23:25:00|6278.5|6275.5|6278.1|6275.1|6279.3|6276.3|6275.4|6272.4|295
1655940600000|2022-06-22 23:30:00|6278.2|6275.2|6276.6|6273.6|6278.2|6275.2|6276.2|6273.2|220
1655940900000|2022-06-22 23:35:00|6276.7|6273.7|6272.6|6269.6|6276.7|6273.7|6271.2|6268.6|362
1655941200000|2022-06-22 23:40:00|6272.7|6269.7|6273.5|6270.5|6274.2|6271.3|6272.3|6269.6|376
1655941500000|2022-06-22 23:45:00|6273.4|6270.4|6271.1|6268.1|6273.5|6271.2|6269.3|6267|413
1655941800000|2022-06-22 23:50:00|6271.2|6268.2|6271.9|6270.1|6273.3|6270.9|6270.4|6268|332
1655942100000|2022-06-22 23:55:00|6271.8|6270|6271.8|6270|6273.9|6271.6|6270.8|6268.4|328
1655942400000|2022-06-23 00:00:00|6271.4|6269.6|6274.3|6272.5|6276.1|6274.3|6271|6269.2|381
1655942700000|2022-06-23 00:05:00|6274.2|6272.4|6272.9|6271.1|6275|6273.2|6271.4|6269.6|444
1655943000000|2022-06-23 00:10:00|6273.2|6271.4|6278.1|6276.3|6278.8|6277|6272.4|6270.1|393
1655943300000|2022-06-23 00:15:00|6278.2|6276.4|6280.2|6278.4|6282.2|6280|6277.9|6276.1|469
1655943600000|2022-06-23 00:20:00|6280.1|6278.3|6278.5|6276.7|6280.8|6279|6277.3|6275.5|474
1655943900000|2022-06-23 00:25:00|6278.6|6276.8|6269.1|6267.3|6278.9|6277.1|6269.1|6267.3|413
1655944200000|2022-06-23 00:30:00|6269.8|6266.8|6269.5|6267.7|6270.2|6268.2|6265.8|6264|416
1655944500000|2022-06-23 00:35:00|6269.4|6267.6|6272.3|6270.5|6272.7|6270.9|6269.4|6267.5|390
1655944800000|2022-06-23 00:40:00|6272.2|6270.4|6271.5|6269.7|6275.5|6273.2|6271.5|6269.7|441
1655945100000|2022-06-23 00:45:00|6271.6|6269.8|6272.2|6270.4|6273.7|6271.9|6269.6|6267.5|399
1655945400000|2022-06-23 00:50:00|6272.3|6270.5|6273.6|6271.8|6275.6|6273.8|6272.3|6270.5|480
1655945700000|2022-06-23 00:55:00|6273.7|6271.9|6274.1|6272.3|6277.6|6275.8|6273.1|6271.3|522
1655946000000|2022-06-23 01:00:00|6274.2|6272.4|6272.3|6270.5|6275.6|6273.6|6270|6268.2|562
1655946300000|2022-06-23 01:05:00|6272.2|6270.4|6275.9|6274.1|6276|6274.2|6270.2|6268.4|514
1655946600000|2022-06-23 01:10:00|6276|6274.2|6270.3|6268.5|6276.6|6274.8|6269.8|6267.9|515
1655946900000|2022-06-23 01:15:00|6270.2|6268.4|6272|6269|6272.4|6270.6|6269.6|6267.6|551
1655947200000|2022-06-23 01:20:00|6271.4|6269.6|6274.5|6272.7|6277.3|6275.3|6271.1|6268.8|517
1655947500000|2022-06-23 01:25:00|6274.3|6272.5|6272.3|6270.5|6274.6|6272.7|6270.1|6267.7|506
1655947800000|2022-06-23 01:30:00|6273|6270|6267.1|6265.3|6273.6|6271.5|6267|6265.2|505
1655948100000|2022-06-23 01:35:00|6267|6265.2|6264.5|6262.7|6267.4|6265.6|6263.6|6261.4|578
1655948400000|2022-06-23 01:40:00|6264.6|6262.8|6260.4|6258.6|6267.1|6264.8|6260.2|6258.4|499
1655948700000|2022-06-23 01:45:00|6260.3|6258.5|6261.7|6259.9|6267.4|6265.4|6260.3|6258.5|556
1655949000000|2022-06-23 01:50:00|6261.6|6259.8|6262.6|6260.8|6263.3|6261.5|6260.7|6258.9|586
1655949300000|2022-06-23 01:55:00|6262.7|6260.9|6260.3|6258.5|6262.8|6261|6259.1|6256.8|525
1655949600000|2022-06-23 02:00:00|6260.9|6257.9|6261.9|6260.1|6264.2|6262|6260.2|6257.7|460
1655949900000|2022-06-23 02:05:00|6262|6260.2|6261.9|6260.1|6263.8|6261.6|6260.9|6259.1|397
1655950200000|2022-06-23 02:10:00|6262|6260.2|6259.3|6257.5|6262.7|6260.9|6258.1|6256.3|399
1655950500000|2022-06-23 02:15:00|6259.2|6257.4|6260.2|6258.4|6262|6260.2|6258.6|6256.4|428
1655950800000|2022-06-23 02:20:00|6260|6258.2|6255|6253.2|6261.4|6259.6|6255|6253.2|423
1655951100000|2022-06-23 02:25:00|6255.1|6253.3|6257.3|6255.5|6258.1|6255.8|6255|6253.2|404
1655951400000|2022-06-23 02:30:00|6257.2|6255.4|6260.3|6258.5|6261.4|6259.2|6255.8|6254|427
1655951700000|2022-06-23 02:35:00|6260.4|6258.6|6262.4|6260.6|6262.7|6260.9|6259|6257.2|437
1655952000000|2022-06-23 02:40:00|6262.3|6260.5|6261.9|6258.9|6263.3|6261|6260.8|6257.9|405
1655952300000|2022-06-23 02:45:00|6261.6|6259.8|6270.4|6268.6|6270.4|6268.6|6261.6|6258.9|454
1655952600000|2022-06-23 02:50:00|6270.3|6268.5|6266.5|6264.7|6270.5|6268.7|6266.3|6264.5|492
1655952900000|2022-06-23 02:55:00|6266.4|6264.6|6264.2|6262.4|6269.1|6267.3|6263.7|6261.4|511
1655953200000|2022-06-23 03:00:00|6263.9|6262.1|6262.6|6260.8|6266.5|6264.3|6262.1|6260.3|518
1655953500000|2022-06-23 03:05:00|6262.7|6260.9|6265.4|6263.6|6265.5|6263.7|6261.4|6259.6|415
1655953800000|2022-06-23 03:10:00|6265.5|6263.7|6265.5|6262.5|6266.8|6265|6264.2|6262.2|434
1655954100000|2022-06-23 03:15:00|6265.4|6262.4|6266.2|6264.4|6266.4|6264.4|6262.5|6260.1|331
1655954400000|2022-06-23 03:20:00|6266.1|6264.3|6264.8|6263|6267.4|6265.1|6264.5|6262.4|295
1655954700000|2022-06-23 03:25:00|6265.8|6262.8|6263.4|6261.6|6265.8|6263.6|6263|6261.2|398
1655955000000|2022-06-23 03:30:00|6263.3|6261.5|6262.8|6261|6263.7|6261.9|6262.3|6260.5|316
1655955300000|2022-06-23 03:35:00|6262.9|6261.1|6264.3|6262.5|6265.9|6264.1|6262.8|6261|342
1655955600000|2022-06-23 03:40:00|6264.4|6262.6|6257.7|6255.9|6264.6|6262.8|6257.7|6255.9|343
1655955900000|2022-06-23 03:45:00|6257.8|6256|6256.7|6254.9|6259|6256.8|6256.2|6254.4|317
1655956200000|2022-06-23 03:50:00|6256.8|6255|6259.5|6257.7|6259.7|6257.9|6256.7|6254.8|373
1655956500000|2022-06-23 03:55:00|6259.6|6257.8|6260.1|6258.3|6261.7|6259.9|6259.1|6256.4|385
1655956800000|2022-06-23 04:00:00|6260.5|6258.7|6262.3|6260.5|6263|6260.7|6260.3|6258.4|335
1655957100000|2022-06-23 04:05:00|6262.4|6260.6|6258.9|6257.1|6262.5|6260.6|6258.6|6256.8|309
1655957400000|2022-06-23 04:10:00|6259|6257.2|6260.8|6257.8|6261|6259.2|6258.3|6256.5|321
1655957700000|2022-06-23 04:15:00|6260.9|6257.9|6261|6259.2|6262|6260.2|6260.5|6257.9|330
1655958000000|2022-06-23 04:20:00|6260.9|6259.1|6261.9|6260.1|6262.6|6260.3|6259.6|6257.7|377
1655958300000|2022-06-23 04:25:00|6261.8|6260|6267.4|6265.6|6267.5|6265.7|6261.8|6260|313
1655958600000|2022-06-23 04:30:00|6267.5|6265.7|6267|6265.2|6268|6266.2|6266.6|6264.8|253
1655958900000|2022-06-23 04:35:00|6267.1|6265.3|6268.6|6266.8|6268.9|6267.1|6265.1|6263.3|267
1655959200000|2022-06-23 04:40:00|6268.5|6266.7|6268.8|6267|6269.5|6267.7|6268|6266.1|241
1655959500000|2022-06-23 04:45:00|6268.9|6267.1|6267.5|6265.7|6269.6|6267.8|6266.6|6264.8|317
1655959800000|2022-06-23 04:50:00|6267.4|6265.6|6265.4|6263.6|6267.6|6265.8|6264.9|6263.1|267
1655960100000|2022-06-23 04:55:00|6265.2|6263.4|6265.5|6263.7|6267.5|6265.2|6264.9|6263.1|301
1655960400000|2022-06-23 05:00:00|6265.4|6263.6|6261.2|6259.4|6265.7|6263.9|6260.6|6258.8|369
1655960700000|2022-06-23 05:05:00|6261.1|6259.3|6261.4|6259.6|6263.2|6260.9|6259.5|6257.7|338
1655961000000|2022-06-23 05:10:00|6261.2|6259.4|6262.7|6259.7|6262.8|6260.7|6260.4|6258.2|245
1655961300000|2022-06-23 05:15:00|6262.8|6259.8|6263.3|6261.5|6264|6261.8|6261.5|6259.6|280
1655961600000|2022-06-23 05:20:00|6263.4|6261.6|6261.1|6258.1|6265.5|6263.1|6260.8|6257.9|304
1655961900000|2022-06-23 05:25:00|6261.2|6258.2|6264.9|6261.9|6265|6263|6260.6|6258.2|301
1655962200000|2022-06-23 05:30:00|6264.6|6261.6|6264.8|6263|6268.5|6266.1|6262.3|6260|450
1655962500000|2022-06-23 05:35:00|6264.7|6262.9|6265.8|6264|6268.7|6266.9|6264.7|6262.9|308
1655962800000|2022-06-23 05:40:00|6265.9|6264.1|6265.4|6263.6|6267.5|6265.7|6265.1|6263.3|362
1655963100000|2022-06-23 05:45:00|6265.3|6263.5|6265.4|6263.6|6266|6264.2|6263.4|6261.6|343
1655963400000|2022-06-23 05:50:00|6265.3|6263.5|6268.3|6266.5|6269.3|6267.5|6263.9|6261.8|386
1655963700000|2022-06-23 05:55:00|6268.2|6266.4|6269.8|6268|6271.1|6269.3|6267.9|6266.1|414
1655964000000|2022-06-23 06:00:00|6269.5|6267.7|6266.1|6264.3|6269.9|6268.1|6265.5|6263.7|499
1655964300000|2022-06-23 06:05:00|6266.2|6264.4|6265.6|6263.8|6266.9|6265.1|6263|6261.2|517
1655964600000|2022-06-23 06:10:00|6265.7|6263.9|6264.4|6262.6|6269.4|6267.6|6262.8|6261|451
1655964900000|2022-06-23 06:15:00|6264.5|6262.7|6267.9|6266.1|6268.4|6266.3|6264.4|6262.5|510
1655965200000|2022-06-23 06:20:00|6267.7|6265.9|6263.7|6261.9|6268.6|6266.2|6263.2|6261.4|452
1655965500000|2022-06-23 06:25:00|6263.6|6261.8|6263.5|6261.7|6266.9|6265.1|6263.3|6261.3|484
1655965800000|2022-06-23 06:30:00|6263|6261.2|6266.3|6264.5|6267.2|6265.4|6262.5|6260.3|425
1655966100000|2022-06-23 06:35:00|6266.2|6264.4|6268|6266.2|6269.7|6267.9|6266.2|6264.4|405
1655966400000|2022-06-23 06:40:00|6268.1|6266.3|6266.5|6264.7|6269.1|6267.3|6266.1|6264.3|458
1655966700000|2022-06-23 06:45:00|6266.4|6264.6|6267.2|6265.4|6268.1|6266.3|6264.2|6262.4|411
1655967000000|2022-06-23 06:50:00|6267.1|6265.3|6267.1|6265.3|6269.9|6268.1|6266.1|6263.7|418
1655967300000|2022-06-23 06:55:00|6267.2|6265.4|6271.2|6269.4|6272.6|6270.8|6266.4|6264.2|502
1655967600000|2022-06-23 07:00:00|6271.3|6269.5|6270.4|6268.6|6271.3|6269.5|6267.2|6265.1|645
1655967900000|2022-06-23 07:05:00|6270.2|6268.4|6266.6|6264.8|6273.4|6271.6|6266.3|6264|580
1655968200000|2022-06-23 07:10:00|6267|6265.2|6264.2|6262.4|6269.6|6267.8|6263.5|6261.2|517
1655968500000|2022-06-23 07:15:00|6263.4|6261.6|6258.1|6256.3|6263.6|6261.6|6257.5|6255.4|755
1655968800000|2022-06-23 07:20:00|6257.9|6256.1|6254|6252.2|6258|6256.2|6252.6|6250.8|670
1655969100000|2022-06-23 07:25:00|6254.1|6252.3|6255.7|6253.9|6256.7|6254.3|6252.5|6250.1|502
1655969400000|2022-06-23 07:30:00|6255.3|6253.5|6255.6|6253.8|6258.5|6256.2|6250.4|6247.9|728
1655969700000|2022-06-23 07:35:00|6255.5|6253.7|6251.5|6249.7|6255.6|6253.7|6248.7|6246.3|689
1655970000000|2022-06-23 07:40:00|6251.8|6250|6257|6255.2|6257.9|6255.5|6248.7|6246.9|654
1655970300000|2022-06-23 07:45:00|6257.4|6254.4|6256.3|6254.5|6257.7|6255.9|6253.6|6251.8|632
1655970600000|2022-06-23 07:50:00|6256.2|6254.4|6253.9|6252.1|6256.3|6254.4|6253.5|6251.7|557
1655970900000|2022-06-23 07:55:00|6254|6252.2|6255.4|6253.6|6256.1|6254.3|6252.1|6250.3|555
1655971200000|2022-06-23 08:00:00|6255.9|6252.9|6256.6|6254.8|6257.6|6255.8|6253.7|6251.9|626
1655971500000|2022-06-23 08:05:00|6256.5|6254.7|6256.1|6254.3|6256.5|6254.7|6253.1|6251.3|571
1655971800000|2022-06-23 08:10:00|6256|6254.2|6258.1|6256.3|6260.2|6258.4|6254.8|6252.5|613
1655972100000|2022-06-23 08:15:00|6258.2|6256.4|6258.4|6256.6|6259.8|6258|6257.4|6255.6|521
1655972400000|2022-06-23 08:20:00|6258.5|6256.7|6257.4|6255.6|6259.8|6258|6256.8|6255|474
1655972700000|2022-06-23 08:25:00|6257.5|6255.7|6255.2|6253.4|6258.2|6256.4|6254.9|6253.1|503
1655973000000|2022-06-23 08:30:00|6255.6|6253.8|6254.5|6252.7|6259.6|6257.8|6253.5|6251.7|544
1655973300000|2022-06-23 08:35:00|6254.4|6252.6|6255.6|6253.8|6256.4|6254.6|6253|6251.2|437
1655973600000|2022-06-23 08:40:00|6255.5|6253.7|6255|6253.2|6258.2|6256.4|6254.6|6252.8|503
1655973900000|2022-06-23 08:45:00|6255.1|6253.3|6252.8|6251|6255.8|6254|6249.5|6247.7|532
1655974200000|2022-06-23 08:50:00|6252.7|6250.9|6253.7|6251.9|6253.8|6252|6250.6|6248.8|427
1655974500000|2022-06-23 08:55:00|6253.6|6251.8|6254.2|6252.4|6255|6253.1|6251.8|6250|480
1655974800000|2022-06-23 09:00:00|6254|6252.2|6257.5|6255.7|6257.6|6255.8|6254|6252.2|447
1655975100000|2022-06-23 09:05:00|6257.6|6255.8|6259.1|6257.3|6259.1|6257.3|6256.8|6255|432
1655975400000|2022-06-23 09:10:00|6259.3|6257.5|6264.6|6262.8|6265.2|6262.8|6258|6256.2|472
1655975700000|2022-06-23 09:15:00|6264.7|6262.9|6263.9|6262.1|6266.9|6265.1|6263.7|6261.8|418
1655976000000|2022-06-23 09:20:00|6263.7|6261.9|6259.6|6257.8|6265.8|6264|6259.6|6257.6|447
1655976300000|2022-06-23 09:25:00|6259.3|6257.5|6258.8|6257|6261|6259.2|6257.7|6255.9|425
1655976600000|2022-06-23 09:30:00|6258.9|6257.1|6253.8|6252|6259|6257.2|6252.9|6251.1|471
1655976900000|2022-06-23 09:35:00|6253.7|6251.9|6255|6253.2|6256.1|6254.3|6251.8|6249.5|472
1655977200000|2022-06-23 09:40:00|6255.1|6253.3|6256.1|6254.3|6257.3|6255.3|6254.2|6252.2|435
1655977500000|2022-06-23 09:45:00|6256|6254.2|6255.1|6253.3|6256.2|6254.4|6252.8|6251|413
1655977800000|2022-06-23 09:50:00|6255.3|6253.5|6258.1|6256.3|6259.2|6257.4|6255.1|6253.3|436
1655978100000|2022-06-23 09:55:00|6258|6256.2|6258.8|6257|6259.6|6257.8|6255.6|6253.8|456
1655978400000|2022-06-23 10:00:00|6258.9|6257.1|6258.4|6256.6|6260.2|6258.4|6256.9|6255.1|449
1655978700000|2022-06-23 10:05:00|6258.5|6256.7|6259.1|6257.3|6260|6258.2|6257|6255.2|349
1655979000000|2022-06-23 10:10:00|6259.2|6257.4|6259.2|6257.4|6260.7|6258.9|6257.7|6255.9|336
1655979300000|2022-06-23 10:15:00|6259.1|6257.3|6262.5|6260.7|6263.9|6262.1|6258.9|6257.1|410
1655979600000|2022-06-23 10:20:00|6262.6|6260.8|6262.4|6260.6|6263.3|6261.5|6260.1|6258.3|450
1655979900000|2022-06-23 10:25:00|6262.3|6260.5|6262.4|6260.6|6265.4|6263.6|6261.9|6260.1|423
1655980200000|2022-06-23 10:30:00|6262.3|6260.5|6258.6|6256.8|6262.4|6260.6|6258.3|6256.5|392
1655980500000|2022-06-23 10:35:00|6258.5|6256.7|6258.2|6256.4|6259.5|6257.7|6257|6255.2|350
1655980800000|2022-06-23 10:40:00|6258.3|6256.5|6257|6255.2|6260.9|6259.1|6257|6255.2|403
1655981100000|2022-06-23 10:45:00|6257.1|6255.3|6264.9|6263.1|6265.4|6263.1|6255.1|6253.3|388
1655981400000|2022-06-23 10:50:00|6264.8|6263|6270.3|6268.5|6270.8|6268.6|6264|6262.2|471
1655981700000|2022-06-23 10:55:00|6270.2|6268.4|6271.2|6269.4|6272.8|6271|6269.8|6267.4|400
1655982000000|2022-06-23 11:00:00|6271.1|6269.3|6271.4|6269.6|6272.8|6270.8|6270.6|6268.7|347
1655982300000|2022-06-23 11:05:00|6271.3|6269.5|6267.3|6265.5|6271.3|6269.5|6266.2|6264.4|397
1655982600000|2022-06-23 11:10:00|6267.2|6265.4|6266.4|6264.6|6267.5|6265.7|6265|6263.2|356
1655982900000|2022-06-23 11:15:00|6266.3|6264.5|6267.5|6265.7|6268.6|6266.8|6265.9|6264.1|369
1655983200000|2022-06-23 11:20:00|6267.8|6266|6266.1|6264.3|6269|6266.8|6266|6264.2|358
1655983500000|2022-06-23 11:25:00|6265.8|6264|6269.8|6268|6270|6268.2|6265.3|6263.5|311
1655983800000|2022-06-23 11:30:00|6269.7|6267.9|6268.4|6266.6|6270.8|6269|6266.9|6265.1|379
1655984100000|2022-06-23 11:35:00|6268.5|6266.7|6267.7|6265.9|6269.3|6267.5|6267.5|6265.7|283
1655984400000|2022-06-23 11:40:00|6267.6|6265.8|6268.8|6267|6269|6267.2|6263.8|6262|413
1655984700000|2022-06-23 11:45:00|6268.9|6267.1|6275.2|6273.4|6275.6|6273.8|6268.1|6266.3|479
1655985000000|2022-06-23 11:50:00|6275.1|6273.3|6274.8|6273|6275.5|6273.7|6273.1|6271.3|444
1655985300000|2022-06-23 11:55:00|6274.7|6272.9|6273.2|6271.4|6275|6273.2|6271.6|6269.8|457
1655985600000|2022-06-23 12:00:00|6273.3|6271.5|6272.5|6270.7|6275.1|6273.3|6271.1|6269.3|517
1655985900000|2022-06-23 12:05:00|6272.4|6270.6|6274|6272.2|6274.2|6272.4|6271.1|6269.3|427
1655986200000|2022-06-23 12:10:00|6273.9|6272.1|6278.7|6276.9|6282.3|6280|6272.7|6270.9|491
1655986500000|2022-06-23 12:15:00|6278.6|6276.8|6281.3|6279.5|6281.7|6279.9|6277.9|6276.1|515
1655986800000|2022-06-23 12:20:00|6281.5|6279.7|6283.5|6281.7|6286.5|6284.7|6280|6278.2|629
1655987100000|2022-06-23 12:25:00|6283.6|6281.8|6285.1|6281.1|6286.9|6283.3|6282.3|6280.4|494
1655987400000|2022-06-23 12:30:00|6281.8|6277.8|6283.3|6281.5|6285.2|6282.7|6281.4|6277.4|492
1655987700000|2022-06-23 12:35:00|6283.4|6281.6|6287|6285.2|6290.1|6288.2|6282.2|6280.4|564
1655988000000|2022-06-23 12:40:00|6286.9|6285.1|6284.2|6282.4|6291.6|6289.7|6284.2|6282.4|584
1655988300000|2022-06-23 12:45:00|6284|6282.2|6284.2|6282.4|6287.4|6285|6283.3|6281.5|489
1655988600000|2022-06-23 12:50:00|6284|6282.2|6286.1|6284.3|6286.4|6284.6|6280.8|6279|475
1655988900000|2022-06-23 12:55:00|6286|6284.2|6287.3|6285.5|6289.6|6287.8|6284.7|6282.9|543
1655989200000|2022-06-23 13:00:00|6287.2|6285.4|6286.2|6284.4|6290|6288.2|6285.8|6284|529
1655989500000|2022-06-23 13:05:00|6286.3|6284.5|6288.2|6286.4|6289.8|6288|6284.8|6283|522
1655989800000|2022-06-23 13:10:00|6288.3|6286.5|6287.4|6285.6|6291.3|6289.5|6285.6|6283.8|550
1655990100000|2022-06-23 13:15:00|6287.3|6285.5|6287.2|6285.4|6288.1|6286.3|6284.5|6282.7|442
1655990400000|2022-06-23 13:20:00|6287.3|6285.5|6293.1|6291.3|6293.5|6291.7|6286|6284.2|511
1655990700000|2022-06-23 13:25:00|6293.4|6291.6|6296.3|6294.5|6298.3|6296.1|6291.4|6289.6|566
1655991000000|2022-06-23 13:30:00|6296.4|6294.6|6291.2|6289.4|6297.8|6296|6290.2|6288.4|665
1655991300000|2022-06-23 13:35:00|6291.3|6289.5|6284.3|6282.5|6292.2|6290.4|6284.3|6282.5|536
1655991600000|2022-06-23 13:40:00|6284.2|6282.4|6285|6282|6288|6286.2|6283.4|6281.6|591
1655991900000|2022-06-23 13:45:00|6285.1|6282.1|6293.9|6292.1|6296.3|6294.5|6283.9|6282.1|380
1655992200000|2022-06-23 13:50:00|6293.7|6291.9|6299.2|6297.4|6301.6|6299.8|6292.5|6290.7|380
1655992500000|2022-06-23 13:55:00|6299.1|6297.3|6308.1|6305.1|6308.7|6305.8|6298.5|6296.7|501
1655992800000|2022-06-23 14:00:00|6309|6307.2|6308.3|6306.5|6311.9|6309.8|6308.2|6306.2|533
1655993100000|2022-06-23 14:05:00|6308|6306.2|6299.1|6297.3|6308.1|6306.3|6294.2|6292.2|704
1655993400000|2022-06-23 14:10:00|6299.3|6297.5|6293.8|6292|6300.3|6298.5|6291.6|6289.8|725
1655993700000|2022-06-23 14:15:00|6293.9|6292.1|6287.1|6285.3|6295.5|6293.7|6286.9|6285.1|699
1655994000000|2022-06-23 14:20:00|6287.5|6285.7|6292.6|6290.8|6295|6293.2|6286.9|6285.1|657
1655994300000|2022-06-23 14:25:00|6292.8|6291|6287.3|6285.5|6294.5|6292.7|6285.4|6283.6|694
1655994600000|2022-06-23 14:30:00|6287.6|6285.8|6283.8|6280.8|6291.9|6289.6|6282.7|6279.8|674
1655994900000|2022-06-23 14:35:00|6283.6|6280.6|6283.5|6281.7|6284|6281.9|6278.9|6277.1|559
1655995200000|2022-06-23 14:40:00|6284.2|6282.4|6284.5|6282.7|6287.3|6285.5|6282.4|6280|489
1655995500000|2022-06-23 14:45:00|6284.4|6282.6|6285.9|6284.1|6291.5|6289.7|6282.8|6281|616
1655995800000|2022-06-23 14:50:00|6285.8|6284|6298|6296.2|6298.3|6296.5|6285.6|6283.6|562
1655996100000|2022-06-23 14:55:00|6297.8|6296|6301.7|6299.9|6301.9|6300.1|6297.6|6295.5|544
1655996400000|2022-06-23 15:00:00|6301.6|6299.8|6298.4|6296.6|6301.8|6299.9|6294.1|6292.3|587
1655996700000|2022-06-23 15:05:00|6298.1|6296.3|6301.9|6300.1|6302|6300.2|6293.9|6292.1|542
1655997000000|2022-06-23 15:10:00|6301.8|6300|6302.5|6300.7|6305.9|6304.1|6296.2|6294.4|597
1655997300000|2022-06-23 15:15:00|6302.4|6300.6|6298.2|6296.4|6303.9|6302.1|6297.6|6295.8|596
1655997600000|2022-06-23 15:20:00|6298.3|6296.5|6289|6287.2|6300.7|6298.9|6288.8|6287|640
1655997900000|2022-06-23 15:25:00|6288.9|6287.1|6292.5|6290.7|6294|6292.2|6288.7|6286.9|573
1655998200000|2022-06-23 15:30:00|6292.6|6290.8|6290.1|6288.3|6294.8|6293|6288.8|6287|548
1655998500000|2022-06-23 15:35:00|6290.2|6288.4|6287.3|6285.5|6290.4|6288.6|6286.1|6284.3|526
1655998800000|2022-06-23 15:40:00|6287.2|6285.4|6288.9|6287.1|6291.6|6289.8|6287.1|6285.3|531
1655999100000|2022-06-23 15:45:00|6288.8|6287|6287.5|6285.7|6289.4|6287.6|6286.2|6284.4|490
1655999400000|2022-06-23 15:50:00|6287.4|6285.6|6283.2|6281.4|6289.1|6287.3|6283.2|6281.4|545
1655999700000|2022-06-23 15:55:00|6283.6|6281.8|6280|6278.2|6284.6|6282.8|6279.6|6277.8|508
1656000000000|2022-06-23 16:00:00|6280.1|6278.3|6275.7|6273.9|6281.3|6279.5|6274.4|6272.2|594
1656000300000|2022-06-23 16:05:00|6276|6274.2|6278.6|6276.8|6280.9|6279|6274.9|6273.1|564
1656000600000|2022-06-23 16:10:00|6278.5|6276.7|6277.6|6275.8|6279.1|6277.3|6276.6|6274.8|515
1656000900000|2022-06-23 16:15:00|6277.4|6275.6|6278|6276.2|6280.8|6279|6277.2|6275.4|541
1656001200000|2022-06-23 16:20:00|6278.1|6276.3|6277.1|6275.3|6280.3|6278.5|6275.4|6273.3|449
1656001500000|2022-06-23 16:25:00|6277.3|6275.5|6272.9|6271.1|6277.3|6275.5|6272.7|6270.9|534
1656001800000|2022-06-23 16:30:00|6272.8|6271|6274.4|6272.6|6275.9|6274.1|6272.8|6271|563
1656002100000|2022-06-23 16:35:00|6274.8|6273|6272.1|6270.3|6276|6274.2|6270.3|6268.5|509
1656002400000|2022-06-23 16:40:00|6272|6270.2|6272.3|6270.5|6274.7|6272.8|6270.4|6268.6|497
1656002700000|2022-06-23 16:45:00|6272.8|6271|6269.8|6268|6273.7|6271.9|6269.1|6267.3|538
1656003000000|2022-06-23 16:50:00|6269.9|6268.1|6268.5|6266.7|6270.1|6268.1|6267.2|6265.4|568
1656003300000|2022-06-23 16:55:00|6268.4|6266.6|6268.5|6266.7|6271.7|6269.9|6267.2|6265.3|492
1656003600000|2022-06-23 17:00:00|6268.4|6266.6|6266|6264.2|6268.7|6266.9|6262.8|6261|608
1656003900000|2022-06-23 17:05:00|6265.9|6264.1|6270.1|6268.3|6270.8|6269|6265.1|6263.3|596
1656004200000|2022-06-23 17:10:00|6270|6268.2|6271.3|6269.5|6273.4|6271.6|6269|6266.9|593
1656004500000|2022-06-23 17:15:00|6271.4|6269.6|6271.9|6270.1|6274.2|6272.4|6270.4|6268.6|485
1656004800000|2022-06-23 17:20:00|6272|6270.2|6271|6269.2|6272.6|6270.5|6267.9|6266.1|551
1656005100000|2022-06-23 17:25:00|6271.1|6269.3|6271.4|6269.6|6273.5|6271.7|6270|6268.2|544
1656005400000|2022-06-23 17:30:00|6271.3|6269.5|6273|6271.2|6273.5|6271.7|6270.6|6268.8|481
1656005700000|2022-06-23 17:35:00|6273.1|6271.3|6271.1|6269.3|6274|6272.2|6269.5|6267.1|491
1656006000000|2022-06-23 17:40:00|6271.2|6269.4|6269.1|6267.3|6271.9|6270.1|6267|6265.2|480
1656006300000|2022-06-23 17:45:00|6269.2|6267.4|6271.5|6269.7|6273|6271.2|6268.6|6266.8|501
1656006600000|2022-06-23 17:50:00|6271.4|6269.6|6267.6|6265.8|6272.5|6270.7|6267.5|6265.7|507
1656006900000|2022-06-23 17:55:00|6267.7|6265.9|6266.9|6265.1|6268.1|6266.3|6265.9|6264.1|420
1656007200000|2022-06-23 18:00:00|6267|6265.2|6265.5|6263.7|6267.6|6265.8|6264.8|6262.8|453
1656007500000|2022-06-23 18:05:00|6265.4|6263.6|6266.3|6264.5|6266.3|6264.5|6264.4|6262.6|439
1656007800000|2022-06-23 18:10:00|6266.2|6264.4|6268|6266.2|6268.8|6267|6263.6|6261.8|448
1656008100000|2022-06-23 18:15:00|6267.9|6266.1|6268.5|6266.7|6270.6|6268.6|6266.7|6264.9|422
1656008400000|2022-06-23 18:20:00|6268.4|6266.6|6269.2|6267.4|6269.6|6267.8|6266.2|6264.4|460
1656008700000|2022-06-23 18:25:00|6269.4|6267.6|6267.5|6265.7|6269.5|6267.7|6267.3|6265.5|419
1656009000000|2022-06-23 18:30:00|6267.6|6265.8|6273.9|6272.1|6274.7|6272.4|6267.1|6265.3|479
1656009300000|2022-06-23 18:35:00|6273.8|6272|6275.7|6273.9|6276.2|6274.4|6272.6|6270.8|439
1656009600000|2022-06-23 18:40:00|6275.8|6274|6276.7|6274.9|6276.7|6274.9|6274.2|6272.4|426
1656009900000|2022-06-23 18:45:00|6276.8|6275|6275.1|6273.3|6276.8|6275|6274.1|6272.3|411
1656010200000|2022-06-23 18:50:00|6275|6273.2|6276.4|6274.6|6276.6|6274.8|6275|6273.2|357
1656010500000|2022-06-23 18:55:00|6276.2|6274.4|6276.7|6274.9|6277.5|6275.2|6274.9|6273.1|363
1656010800000|2022-06-23 19:00:00|6276.6|6274.8|6280.7|6278.9|6281.1|6279.3|6276|6274.2|420
1656011100000|2022-06-23 19:05:00|6280.6|6278.8|6280.9|6279.1|6282.8|6281|6280.1|6278|388
1656011400000|2022-06-23 19:10:00|6281.5|6278.5|6281.2|6279.4|6281.9|6279.8|6279.8|6278|355
1656011700000|2022-06-23 19:15:00|6281.1|6279.3|6282.8|6281|6282.8|6281|6279.9|6277.9|383
1656012000000|2022-06-23 19:20:00|6282.6|6280.8|6281.9|6280.1|6283.3|6281.5|6281.9|6280.1|357
1656012300000|2022-06-23 19:25:00|6281.8|6280|6282.5|6280.7|6283.6|6281.8|6281.4|6279.6|270
1656012600000|2022-06-23 19:30:00|6282.2|6280.4|6286.1|6284.3|6286.4|6284.6|6282.1|6280.3|384
1656012900000|2022-06-23 19:35:00|6286.2|6284.4|6286.2|6284.4|6286.5|6284.7|6284.8|6283|341
1656013200000|2022-06-23 19:40:00|6286.1|6284.3|6287.5|6285.7|6288.7|6286.9|6285.8|6284|342
1656013500000|2022-06-23 19:45:00|6287.4|6285.6|6289|6287.2|6290.3|6288.5|6287.4|6285.2|385
1656013800000|2022-06-23 19:50:00|6289.1|6287.3|6286.5|6284.7|6290.6|6288.8|6285.8|6284|415
1656014100000|2022-06-23 19:55:00|6286.6|6284.8|6287.2|6285.4|6288.3|6286.5|6285.3|6283.3|400
1656014400000|2022-06-23 20:00:00|6287.1|6285.3|6285.9|6284.1|6287.9|6286.1|6285.6|6283.8|260
1656014700000|2022-06-23 20:05:00|6286.1|6284.3|6284.7|6282.9|6286.9|6284.6|6284.5|6282.2|271
1656015000000|2022-06-23 20:10:00|6284.6|6282.8|6284.9|6283.1|6285.9|6283.5|6284.2|6281.9|249
1656015300000|2022-06-23 20:15:00|6284.8|6283|6283.7|6281.9|6285.3|6283|6283.4|6281|218
1656015600000|2022-06-23 20:20:00|6283.6|6281.8|6282.5|6280.7|6283.7|6281.9|6282.3|6280|153
1656015900000|2022-06-23 20:25:00|6282.4|6280.6|6282.3|6279.3|6282.9|6280.8|6281.2|6278.9|192
1656016200000|2022-06-23 20:30:00|6282.2|6279.2|6282|6279|6282.3|6279.7|6280.5|6278.2|183
1656016500000|2022-06-23 20:35:00|6281.5|6279.7|6281.4|6279.6|6282.5|6280.2|6281.2|6279|324
1656016800000|2022-06-23 20:40:00|6280.9|6279.1|6279|6277.2|6281.1|6279.3|6278.9|6276.5|422
1656017100000|2022-06-23 20:45:00|6279.6|6276.6|6278.8|6275.8|6279.6|6276.6|6277.9|6275.5|128
1656017400000|2022-06-23 20:50:00|6278.7|6275.7|6277.6|6274.6|6278.9|6276.3|6277.2|6274.2|135
1656017700000|2022-06-23 20:55:00|6277.5|6274.5|6279.9|6275.9|6286.6|6282.6|6273.5|6269.5|494
1656018000000|2022-06-23 21:00:00|6280.7|6276.7|6279.9|6275.9|6283.2|6279.2|6279.9|6275.9|27
1656018300000|2022-06-23 21:05:00|6275|6271|6275.8|6271.8|6282.5|6278.5|6273.2|6269.2|65
1656018600000|2022-06-23 21:10:00|6276.3|6272.3|6274.6|6270.6|6280.7|6276.7|6273.4|6269.4|149
1656018900000|2022-06-23 21:15:00|6276.8|6272.8|6278.3|6274.3|6279.5|6275.5|6274.2|6270.2|146
1656019200000|2022-06-23 21:20:00|6277.9|6273.9|6277.4|6273.4|6279.3|6275.3|6275.2|6271.2|91
1656019500000|2022-06-23 21:25:00|6277.3|6273.3|6278|6274|6281.1|6277.1|6275.8|6271.8|76
1656019800000|2022-06-23 21:30:00|6277.5|6273.5|6275.6|6271.6|6282.6|6278.6|6275.6|6271.6|282
1656020100000|2022-06-23 21:35:00|6274.1|6270.1|6275.2|6271.2|6278.1|6274.1|6272|6268|248
1656020400000|2022-06-23 21:40:00|6274.7|6270.7|6278.6|6274.6|6279.6|6275.6|6274.7|6270.7|195
1656020700000|2022-06-23 21:45:00|6279.2|6275.2|6279.3|6275.3|6281.2|6277.2|6278.6|6274.6|158
1656021000000|2022-06-23 21:50:00|6279.6|6275.6|6279.5|6275.5|6281.2|6277.2|6279|6275|144
1656021300000|2022-06-23 21:55:00|6279.6|6275.6|6280.5|6276.5|6281.9|6277.9|6278.9|6274.9|136
1656021600000|2022-06-23 22:00:00|6280.4|6276.4|6280.9|6276.9|6282.5|6278.5|6277.2|6273.5|235
1656021900000|2022-06-23 22:05:00|6281|6277|6280.5|6276.5|6284.3|6280.3|6280.1|6276.2|204
1656022200000|2022-06-23 22:10:00|6280.6|6276.6|6281.3|6278.2|6282.5|6279.1|6280.1|6276.2|188
1656022500000|2022-06-23 22:15:00|6281.4|6278.3|6281.6|6277.6|6281.9|6278.4|6281|6277.1|184
1656022800000|2022-06-23 22:20:00|6281.7|6277.7|6281.9|6277.9|6282|6278.5|6280.9|6276.9|137
1656023100000|2022-06-23 22:25:00|6282|6278|6280.9|6276.9|6283|6279.8|6280.6|6276.7|150
1656023400000|2022-06-23 22:30:00|6280.8|6277.1|6283.6|6279.6|6284.2|6280.8|6280.5|6276.7|283
1656023700000|2022-06-23 22:35:00|6283.3|6279.9|6283.1|6280.1|6283.7|6280.2|6282|6278.3|232
1656024000000|2022-06-23 22:40:00|6282.7|6279.7|6286.9|6283.9|6288|6284.4|6282.7|6279.7|262
1656024300000|2022-06-23 22:45:00|6286.8|6283.8|6287.4|6284.4|6288|6284.7|6286.5|6283.3|207
1656024600000|2022-06-23 22:50:00|6287.3|6284.3|6287.1|6284.1|6287.6|6284.6|6286.7|6283.7|106
1656024900000|2022-06-23 22:55:00|6287.2|6284.2|6286.9|6283.9|6287.4|6284.4|6285.8|6283.6|94
1656025200000|2022-06-23 23:00:00|6287.1|6284.1|6285.7|6282.7|6287.6|6284.6|6285.5|6282.5|174
1656025500000|2022-06-23 23:05:00|6285.6|6282.6|6288.9|6285.9|6289.2|6286.2|6284.6|6281.6|182
1656025800000|2022-06-23 23:10:00|6289|6286|6288.7|6285.7|6290|6287.4|6288.5|6285|142
1656026100000|2022-06-23 23:15:00|6288.6|6285.6|6290.3|6287.3|6290.3|6287.3|6288.3|6285.3|182
1656026400000|2022-06-23 23:20:00|6290.2|6287.2|6290.4|6287.4|6290.7|6287.7|6289.3|6286.3|144
1656026700000|2022-06-23 23:25:00|6290.3|6287.3|6291.4|6288.4|6291.6|6288.9|6289.2|6286.2|158
1656027000000|2022-06-23 23:30:00|6290.4|6287.4|6289.4|6286.4|6290.6|6287.6|6288.1|6285.7|221
1656027300000|2022-06-23 23:35:00|6289.2|6286.2|6288.1|6285.1|6290.2|6287.2|6288|6285|176
1656027600000|2022-06-23 23:40:00|6288.2|6285.2|6286.8|6283.8|6288.4|6285.4|6286.2|6283.2|164
1656027900000|2022-06-23 23:45:00|6286.7|6283.7|6285.8|6282.8|6287.7|6284.7|6285.2|6282.2|170
1656028200000|2022-06-23 23:50:00|6285.9|6282.9|6286|6283|6286.9|6283.9|6285.3|6282.3|150
1656028500000|2022-06-23 23:55:00|6286.1|6283.1|6285.9|6282.9|6287.1|6284.1|6284.7|6281.7|226
1656028800000|2022-06-24 00:00:00|6286.1|6283.1|6288|6285|6290.1|6287.1|6285.4|6282.4|436
1656029100000|2022-06-24 00:05:00|6287.9|6284.9|6291.7|6288.7|6292.2|6289.5|6286.2|6283.4|318
1656029400000|2022-06-24 00:10:00|6291.8|6288.8|6286.5|6283.5|6292.8|6289.9|6285.9|6283.4|419
1656029700000|2022-06-24 00:15:00|6285.9|6284.1|6288|6286.2|6288.8|6286.3|6285.4|6283.2|357
1656030000000|2022-06-24 00:20:00|6288.1|6286.3|6297.1|6295.3|6300.2|6297.7|6288|6286|514
1656030300000|2022-06-24 00:25:00|6297.2|6295.4|6290.9|6289.1|6297.9|6295.4|6290.9|6288.5|473
1656030600000|2022-06-24 00:30:00|6290.7|6288.9|6279.8|6278|6291|6289|6279.4|6277.6|572
1656030900000|2022-06-24 00:35:00|6279.7|6277.9|6281.8|6280|6281.9|6280.1|6277.1|6275.3|488
1656031200000|2022-06-24 00:40:00|6281.9|6280.1|6283.6|6281.8|6284.1|6282.3|6280.4|6278|433
1656031500000|2022-06-24 00:45:00|6283.7|6281.9|6288.4|6286.6|6290|6288.2|6282.9|6281.1|476
1656031800000|2022-06-24 00:50:00|6288|6286.2|6286.6|6284.8|6289|6287|6285.3|6283.5|464
1656032100000|2022-06-24 00:55:00|6286.5|6284.7|6290.1|6288.3|6290.1|6288.3|6286.4|6284.6|449
1656032400000|2022-06-24 01:00:00|6290|6288.2|6288.5|6286.7|6290.8|6289|6286|6283.6|473
1656032700000|2022-06-24 01:05:00|6288.4|6286.6|6290.9|6289.1|6292.3|6290.3|6287.3|6285.5|456
1656033000000|2022-06-24 01:10:00|6290.8|6289|6295.4|6292.4|6297.4|6295.6|6290.7|6288.9|488
1656033300000|2022-06-24 01:15:00|6295.5|6292.5|6296.6|6293.6|6299|6297|6294.4|6292.5|554
1656033600000|2022-06-24 01:20:00|6296|6294.2|6299.4|6296.4|6299.5|6297.1|6294.6|6292.1|498
1656033900000|2022-06-24 01:25:00|6299.3|6296.3|6291.1|6289.3|6299.9|6297.5|6290.4|6288.1|453
1656034200000|2022-06-24 01:30:00|6291.7|6288.7|6294.6|6292.8|6295.3|6293|6289.7|6287|606
1656034500000|2022-06-24 01:35:00|6294.7|6292.9|6291.5|6289.7|6296.1|6294.1|6291.5|6289.7|492
1656034800000|2022-06-24 01:40:00|6291.7|6289.9|6294.7|6292.9|6295.4|6293.6|6291.4|6289.6|409
1656035100000|2022-06-24 01:45:00|6294.8|6293|6293.9|6292.1|6297.4|6295.6|6292.3|6290|536
1656035400000|2022-06-24 01:50:00|6294.3|6292.5|6294.1|6292.3|6296.4|6294.1|6293.5|6291.4|408
1656035700000|2022-06-24 01:55:00|6293.5|6291.7|6291.5|6289.7|6294.3|6292.5|6290.9|6288.8|420
1656036000000|2022-06-24 02:00:00|6291.6|6289.8|6290.4|6288.6|6292.5|6290.7|6290.1|6288.3|352
1656036300000|2022-06-24 02:05:00|6290.3|6288.5|6292.8|6291|6292.9|6291.1|6289.9|6288.1|305
1656036600000|2022-06-24 02:10:00|6292.9|6291.1|6291.4|6289.6|6294|6292.2|6289.7|6287.9|388
1656036900000|2022-06-24 02:15:00|6291.3|6289.5|6291.9|6290.1|6292.3|6290.5|6290.1|6288.3|428
1656037200000|2022-06-24 02:20:00|6292|6290.2|6288.3|6286.5|6292.2|6290.4|6288.2|6286.4|392
1656037500000|2022-06-24 02:25:00|6288.2|6286.4|6290.7|6288.9|6291|6289.2|6287.7|6285.9|345
1656037800000|2022-06-24 02:30:00|6290.6|6288.8|6293.2|6291.4|6294.8|6293|6290.6|6288.8|441
1656038100000|2022-06-24 02:35:00|6293|6291.2|6295.6|6293.8|6297.7|6295.6|6293|6291.2|373
1656038400000|2022-06-24 02:40:00|6295.7|6293.9|6293.3|6291.5|6297.5|6295.7|6292.7|6290.5|462
1656038700000|2022-06-24 02:45:00|6293.2|6291.4|6293.6|6291.8|6295.2|6293.2|6292.8|6290.6|359
1656039000000|2022-06-24 02:50:00|6293.7|6291.9|6293.7|6291.9|6295.4|6293.6|6292.9|6291|396
1656039300000|2022-06-24 02:55:00|6293.6|6291.8|6289.7|6287.9|6293.7|6291.9|6289.7|6287.9|360
1656039600000|2022-06-24 03:00:00|6289.3|6287.5|6288.4|6286.6|6289.4|6287.6|6287.7|6285.9|294
1656039900000|2022-06-24 03:05:00|6288.3|6286.5|6286.9|6285.1|6290.4|6288.6|6286.6|6284.8|295
1656040200000|2022-06-24 03:10:00|6287|6285.2|6286.5|6284.7|6287.5|6285.7|6285.3|6283.5|347
1656040500000|2022-06-24 03:15:00|6286.6|6284.8|6286.2|6284.4|6287.7|6285.9|6285.9|6283.5|349
1656040800000|2022-06-24 03:20:00|6286.3|6284.5|6287.6|6285.8|6287.8|6286|6286.1|6284.3|302
1656041100000|2022-06-24 03:25:00|6287.7|6285.9|6288|6286.2|6288.8|6287|6284.6|6282.8|373
1656041400000|2022-06-24 03:30:00|6288.1|6286.3|6290.5|6288.7|6291|6289.2|6288|6286.2|381
1656041700000|2022-06-24 03:35:00|6290.4|6288.6|6293.2|6291.4|6293.4|6291.6|6290.4|6288.6|412
1656042000000|2022-06-24 03:40:00|6293.1|6291.3|6291.6|6289.8|6294.3|6292.5|6291.5|6289.3|372
1656042300000|2022-06-24 03:45:00|6291.7|6289.9|6291.7|6289.9|6293.3|6291.1|6290.4|6288.6|334
1656042600000|2022-06-24 03:50:00|6291.8|6290|6293.8|6292|6294.4|6292.6|6291.8|6289.8|441
1656042900000|2022-06-24 03:55:00|6293.7|6291.9|6293.2|6291.4|6294.4|6292.6|6292.3|6290.5|338
1656043200000|2022-06-24 04:00:00|6293.1|6291.3|6295.3|6293.5|6295.9|6294.1|6292.8|6291|382
1656043500000|2022-06-24 04:05:00|6295.2|6293.4|6293.2|6291.4|6295.7|6293.9|6291.9|6290.1|301
1656043800000|2022-06-24 04:10:00|6293.3|6291.5|6294.9|6293.1|6295.4|6293.4|6292.2|6290.3|365
1656044100000|2022-06-24 04:15:00|6295.2|6293.4|6295.9|6294.1|6298.3|6296.5|6294.8|6293|434
1656044400000|2022-06-24 04:20:00|6295.8|6294|6295.8|6294|6296.8|6295|6294.9|6293.1|362
1656044700000|2022-06-24 04:25:00|6296|6294.2|6297.5|6295.7|6298.1|6296.3|6295.3|6293.5|374
1656045000000|2022-06-24 04:30:00|6297.6|6295.8|6296.7|6294.9|6297.9|6296.1|6296|6294.2|335
1656045300000|2022-06-24 04:35:00|6296.8|6295|6295.6|6293.8|6297.5|6295.7|6295.5|6293.7|327
1656045600000|2022-06-24 04:40:00|6295.7|6293.9|6298.4|6296.6|6298.4|6296.6|6294.7|6292.9|292
1656045900000|2022-06-24 04:45:00|6298.8|6295.8|6296.4|6294.6|6299.4|6296.6|6295.6|6293.2|240
1656046200000|2022-06-24 04:50:00|6296.3|6294.5|6300.9|6299.1|6301.7|6299.9|6295.9|6294.1|273
1656046500000|2022-06-24 04:55:00|6301|6299.2|6303.2|6301.4|6304.2|6302.4|6300|6298.2|412
1656046800000|2022-06-24 05:00:00|6302.9|6301.1|6301.5|6299.7|6303.9|6302.1|6300.3|6298.5|442
1656047100000|2022-06-24 05:05:00|6301.7|6299.9|6301.6|6299.8|6303.9|6302.1|6301.5|6299.7|386
1656047400000|2022-06-24 05:10:00|6301.7|6299.9|6301.1|6299.3|6302.7|6300.7|6300.6|6298.1|357
1656047700000|2022-06-24 05:15:00|6301.2|6299.4|6300.6|6298.8|6301.6|6299.8|6300|6298.2|299
1656048000000|2022-06-24 05:20:00|6300.7|6298.9|6301.1|6299.3|6301.8|6300|6299.7|6297.9|275
1656048300000|2022-06-24 05:25:00|6301|6299.2|6303.5|6301.7|6303.9|6302.1|6299.3|6297.5|401
1656048600000|2022-06-24 05:30:00|6303.6|6301.8|6306.4|6304.6|6307.5|6305|6303.2|6301.4|424
1656048900000|2022-06-24 05:35:00|6306.5|6304.7|6308.9|6307.1|6310.1|6308.3|6306.4|6304.6|401
1656049200000|2022-06-24 05:40:00|6308.8|6307|6306.5|6304.7|6309.3|6307|6305.9|6303.6|359
1656049500000|2022-06-24 05:45:00|6306.4|6304.6|6304.6|6302.8|6306.6|6304.7|6304.1|6301.7|362
1656049800000|2022-06-24 05:50:00|6304.7|6302.9|6302.3|6300.5|6304.7|6302.9|6301|6298.6|392
1656050100000|2022-06-24 05:55:00|6302.4|6300.6|6301.2|6298.2|6303.3|6301.3|6299.7|6297.3|435
1656050400000|2022-06-24 06:00:00|6300.9|6297.9|6301.1|6299.3|6301.1|6299.3|6296|6293.7|567
1656050700000|2022-06-24 06:05:00|6301.2|6299.4|6296.4|6294.6|6301.7|6299.4|6296.3|6294.2|451
1656051000000|2022-06-24 06:10:00|6296.3|6294.5|6298.1|6296.3|6300|6298.2|6296.1|6294.3|475
1656051300000|2022-06-24 06:15:00|6298|6296.2|6297.8|6296|6299.3|6297.5|6294.5|6292.7|498
1656051600000|2022-06-24 06:20:00|6297.9|6296.1|6298.4|6296.6|6300.7|6298.9|6297|6295|538
1656051900000|2022-06-24 06:25:00|6298.3|6296.5|6298.1|6296.3|6300.8|6298.6|6296.4|6294.3|481
1656052200000|2022-06-24 06:30:00|6298|6296.2|6296|6293|6298.2|6296.4|6293.5|6291.2|499
1656052500000|2022-06-24 06:35:00|6295.9|6292.9|6297.9|6296.1|6298.5|6296.1|6295.5|6292.9|493
1656052800000|2022-06-24 06:40:00|6298.9|6295.9|6298.9|6295.9|6299.9|6297.4|6296.7|6294.1|440
1656053100000|2022-06-24 06:45:00|6298.7|6295.7|6297.2|6295.4|6299.8|6297.7|6296.5|6294.3|445
1656053400000|2022-06-24 06:50:00|6297.3|6295.5|6298.9|6297.1|6300.4|6298.6|6297.3|6295.5|405
1656053700000|2022-06-24 06:55:00|6299|6297.2|6299.6|6297.8|6299.8|6298|6294.7|6292.9|475
1656054000000|2022-06-24 07:00:00|6299.7|6297.9|6296.1|6294.3|6301.4|6299.2|6295.5|6293.7|551
1656054300000|2022-06-24 07:05:00|6296.2|6294.4|6304.3|6302.5|6305|6302.7|6293.6|6291.1|637
1656054600000|2022-06-24 07:10:00|6304.2|6302.4|6299.9|6298.1|6305.2|6303.1|6299|6297.2|708
1656054900000|2022-06-24 07:15:00|6299.8|6298|6300.8|6299|6302.1|6300.1|6298.6|6296.4|637
1656055200000|2022-06-24 07:20:00|6300.7|6298.9|6292.9|6291.1|6300.9|6299.1|6291.8|6289.8|590
1656055500000|2022-06-24 07:25:00|6292.7|6290.9|6298|6296.2|6299.4|6297.6|6292.4|6290.2|538
1656055800000|2022-06-24 07:30:00|6297.9|6296.1|6296.4|6294.6|6298.7|6296.9|6294.6|6292.3|476
1656056100000|2022-06-24 07:35:00|6296.5|6294.7|6297|6295.2|6300.1|6298.3|6295.3|6292.8|540
1656056400000|2022-06-24 07:40:00|6296.8|6295|6300.8|6299|6301.4|6299.6|6295.4|6293.6|490
1656056700000|2022-06-24 07:45:00|6300.9|6299.1|6294.4|6292.6|6300.9|6299.1|6294.1|6291.8|480
1656057000000|2022-06-24 07:50:00|6294.6|6292.8|6297.4|6295.6|6297.6|6295.8|6294.2|6292.4|445
1656057300000|2022-06-24 07:55:00|6297.3|6295.5|6296.7|6293.7|6299.4|6297.6|6296.2|6293.7|409
1656057600000|2022-06-24 08:00:00|6296.8|6293.8|6296.3|6294.5|6299.1|6297.3|6295.1|6292.7|543
1656057900000|2022-06-24 08:05:00|6296.5|6294.7|6293.3|6291.5|6297.2|6295.4|6292.1|6290.3|506
1656058200000|2022-06-24 08:10:00|6293.2|6291.4|6287.4|6285.6|6293.7|6291.9|6287.3|6285.1|527
1656058500000|2022-06-24 08:15:00|6287.3|6285.5|6290.2|6288.4|6291.6|6289.1|6285.7|6283.7|566
1656058800000|2022-06-24 08:20:00|6290.3|6288.5|6286.9|6285.1|6290.9|6288.6|6286.5|6284.3|531
1656059100000|2022-06-24 08:25:00|6287.2|6285.4|6287.9|6286.1|6289.6|6287.2|6286.4|6284|483
1656059400000|2022-06-24 08:30:00|6288|6286.2|6289.5|6287.7|6289.7|6287.9|6286.2|6284|481
1656059700000|2022-06-24 08:35:00|6289.6|6287.8|6289.5|6287.7|6291.6|6289.2|6286.8|6284.7|443
1656060000000|2022-06-24 08:40:00|6289.6|6287.8|6292.6|6290.8|6292.7|6290.9|6289.5|6287.7|397
1656060300000|2022-06-24 08:45:00|6292.5|6290.7|6293.8|6292|6295.7|6293.3|6291.9|6290|455
1656060600000|2022-06-24 08:50:00|6293.7|6291.9|6297.5|6295.7|6298.1|6295.8|6292.9|6290.8|454
1656060900000|2022-06-24 08:55:00|6297.4|6295.6|6300.5|6298.7|6300.9|6299.1|6297|6294.8|480
1656061200000|2022-06-24 09:00:00|6300.4|6298.6|6299.3|6297.5|6300.4|6298.6|6298|6295.9|443
1656061500000|2022-06-24 09:05:00|6299.4|6297.6|6299.7|6297.9|6299.7|6297.9|6297.2|6295.4|355
1656061800000|2022-06-24 09:10:00|6299.8|6298|6302.7|6300.9|6302.9|6301.1|6299.3|6296.9|379
1656062100000|2022-06-24 09:15:00|6302.8|6301|6305.5|6303.7|6305.9|6304.1|6301.5|6299.3|440
1656062400000|2022-06-24 09:20:00|6305.6|6303.8|6306|6304.2|6306.9|6304.9|6304.9|6303.1|416
1656062700000|2022-06-24 09:25:00|6305.9|6304.1|6309.1|6306.1|6309.1|6306.9|6305.1|6303.3|349
1656063000000|2022-06-24 09:30:00|6309.2|6306.2|6309.7|6307.9|6310.5|6308.3|6308.2|6306.2|369
1656063300000|2022-06-24 09:35:00|6309.8|6308|6309.1|6307.3|6310.3|6308.2|6308.2|6306|299
1656063600000|2022-06-24 09:40:00|6309|6307.2|6314.1|6312.3|6314.7|6312.4|6309|6307.2|294
1656063900000|2022-06-24 09:45:00|6314|6312.2|6311.5|6308.5|6315.5|6313.1|6310.7|6308.4|421
1656064200000|2022-06-24 09:50:00|6310.7|6308.9|6311.5|6309.7|6312.4|6310.2|6309.1|6307.2|407
1656064500000|2022-06-24 09:55:00|6311.6|6309.8|6313.6|6310.6|6314.1|6311.6|6310.8|6308.4|459
1656064800000|2022-06-24 10:00:00|6312.9|6311.1|6310|6308.2|6314.6|6312.2|6308.7|6306.4|430
1656065100000|2022-06-24 10:05:00|6310.1|6308.3|6309.9|6308.1|6311|6308.7|6307.9|6305.5|458
1656065400000|2022-06-24 10:10:00|6310|6308.2|6308.4|6306.6|6310.5|6308.2|6308.3|6306.5|328
1656065700000|2022-06-24 10:15:00|6308.5|6306.7|6307.1|6305.3|6309.9|6307.5|6307|6304.5|321
1656066000000|2022-06-24 10:20:00|6307|6305.2|6302.9|6299.9|6308|6305.2|6302.4|6299.9|458
1656066300000|2022-06-24 10:25:00|6302.8|6299.8|6303.3|6301.5|6305.7|6303.5|6301.2|6298.9|526
1656066600000|2022-06-24 10:30:00|6303.2|6301.4|6304.2|6302.4|6304.6|6302.4|6302.1|6299.8|469
1656066900000|2022-06-24 10:35:00|6304.3|6302.5|6304.4|6302.6|6306|6304|6303.1|6300.8|540
1656067200000|2022-06-24 10:40:00|6304.3|6302.5|6304.2|6302.4|6305|6302.6|6302.7|6300.3|397
1656067500000|2022-06-24 10:45:00|6304.3|6302.5|6303.3|6300.3|6305|6302.7|6302.4|6300.2|424
1656067800000|2022-06-24 10:50:00|6302.7|6300.9|6302.3|6300.5|6304.4|6301.9|6301.7|6299.3|345
1656068100000|2022-06-24 10:55:00|6301.8|6300|6301.9|6300.1|6303.2|6300.9|6301.4|6299.1|333
1656068400000|2022-06-24 11:00:00|6301.5|6299.7|6302.5|6300.7|6304.2|6302|6301.4|6299.5|357
1656068700000|2022-06-24 11:05:00|6302.6|6300.8|6302.7|6299.7|6303.6|6301.8|6301.4|6299.6|310
1656069000000|2022-06-24 11:10:00|6302.5|6299.5|6304.1|6301.1|6304.2|6301.9|6301.4|6299.2|408
1656069300000|2022-06-24 11:15:00|6303.9|6302.1|6301.3|6299.5|6303.9|6302.1|6299.8|6297.4|339
1656069600000|2022-06-24 11:20:00|6301.2|6299.4|6301.5|6299.7|6302.6|6300.2|6300.7|6298.5|351
1656069900000|2022-06-24 11:25:00|6301.4|6299.6|6299.9|6298.1|6302.1|6299.9|6298.2|6296.4|339
1656070200000|2022-06-24 11:30:00|6300|6298.2|6302.1|6300.3|6303.4|6301.6|6299.8|6298|403
1656070500000|2022-06-24 11:35:00|6301.9|6300.1|6305.1|6303.3|6306|6304.2|6301.6|6299.8|385
1656070800000|2022-06-24 11:40:00|6305.2|6303.4|6300.9|6299.1|6305.3|6303.5|6299.6|6297.6|429
1656071100000|2022-06-24 11:45:00|6300.8|6299|6293.4|6291.6|6300.9|6299.1|6293.1|6290.6|482
1656071400000|2022-06-24 11:50:00|6293.3|6291.5|6291.8|6288.8|6294.3|6292|6290.8|6288.4|498
1656071700000|2022-06-24 11:55:00|6291.9|6288.9|6290.4|6287.4|6292.1|6289.7|6287.7|6285.2|489
1656072000000|2022-06-24 12:00:00|6290.5|6287.5|6291.3|6289.5|6293|6290.5|6287.2|6284.9|589
1656072300000|2022-06-24 12:05:00|6291.2|6289.4|6292.9|6291.1|6293.3|6291.5|6288.7|6286.5|476
1656072600000|2022-06-24 12:10:00|6292.8|6291|6290.2|6288.4|6293.6|6291.8|6289|6287.2|458
1656072900000|2022-06-24 12:15:00|6290.1|6288.3|6294|6292.2|6295.6|6293.3|6289.3|6287.5|392
1656073200000|2022-06-24 12:20:00|6294.1|6292.3|6296|6293|6298.4|6296|6293.2|6291|577
1656073500000|2022-06-24 12:25:00|6295.4|6293.6|6298|6296.2|6298.6|6296.8|6293.7|6291.3|497
1656073800000|2022-06-24 12:30:00|6297.9|6296.1|6297.3|6295.5|6299.3|6297.5|6295|6293|509
1656074100000|2022-06-24 12:35:00|6297.4|6295.6|6297.3|6295.5|6300.2|6298|6294.2|6291.9|600
1656074400000|2022-06-24 12:40:00|6298|6295|6299|6296|6299.7|6297.1|6295.3|6293|566
1656074700000|2022-06-24 12:45:00|6298.9|6295.9|6300.2|6298.4|6300.3|6298.5|6295.6|6293|502
1656075000000|2022-06-24 12:50:00|6300.1|6298.3|6299.2|6297.4|6302.2|6300.3|6298.6|6296.8|550
1656075300000|2022-06-24 12:55:00|6299.4|6297.6|6296.7|6294.9|6300.1|6298|6296.2|6294.4|517
1656075600000|2022-06-24 13:00:00|6296.8|6295|6291.8|6288.8|6298.4|6296|6290.9|6288.2|669
1656075900000|2022-06-24 13:05:00|6291.3|6289.5|6295|6293.2|6296|6293.6|6287.5|6285.1|583
1656076200000|2022-06-24 13:10:00|6294.9|6293.1|6301.3|6299.5|6301.6|6299.6|6293.2|6291.3|541
1656076500000|2022-06-24 13:15:00|6301.4|6299.6|6297.4|6295.6|6302.1|6299.6|6297.1|6295.3|511
1656076800000|2022-06-24 13:20:00|6297.5|6295.7|6298.5|6296.7|6298.8|6297|6294.8|6293|531
1656077100000|2022-06-24 13:25:00|6298.7|6296.9|6301.8|6300|6302.7|6300.3|6298|6296.2|550
1656077400000|2022-06-24 13:30:00|6302|6300.2|6301.9|6300.1|6304.6|6302.7|6298.4|6296|709
1656077700000|2022-06-24 13:35:00|6301.8|6300|6297.1|6295.3|6304.8|6302.5|6295.6|6293.6|679
1656078000000|2022-06-24 13:40:00|6297.6|6295.8|6295.3|6293.5|6301.1|6298.5|6293.9|6291.6|683
1656078300000|2022-06-24 13:45:00|6294.9|6293.1|6296|6294.2|6296.3|6294.5|6290.4|6287.9|584
1656078600000|2022-06-24 13:50:00|6295.9|6294.1|6296.1|6294.3|6300.1|6298.1|6295.4|6293.3|540
1656078900000|2022-06-24 13:55:00|6296|6294.2|6287.8|6284.8|6296.3|6294.5|6286.7|6283.7|600
1656079200000|2022-06-24 14:00:00|6293.1|6289.1|6317.3|6314.3|6328.9|6325.9|6293.1|6289.1|961
1656079500000|2022-06-24 14:05:00|6316.7|6313.7|6322.3|6319.3|6323.6|6320.6|6311.7|6308.7|834
1656079800000|2022-06-24 14:10:00|6322.1|6319.1|6319.7|6316.7|6325.8|6322.8|6318|6315|815
1656080100000|2022-06-24 14:15:00|6319.9|6316.9|6317.2|6315.4|6323.3|6320.6|6314.4|6311.6|791
1656080400000|2022-06-24 14:20:00|6317.1|6315.3|6325.4|6323.6|6328.3|6326.4|6317|6314.8|731
1656080700000|2022-06-24 14:25:00|6325.3|6323.5|6326.5|6323.5|6327.7|6325.1|6320.9|6318.7|668
1656081000000|2022-06-24 14:30:00|6326.9|6323.9|6317|6315.2|6327.4|6325|6317|6314.8|750
1656081300000|2022-06-24 14:35:00|6317.1|6315.3|6316|6313|6317.9|6315.8|6311.6|6308.8|767
1656081600000|2022-06-24 14:40:00|6316.1|6313.1|6312.3|6309.3|6318.3|6315.3|6310.5|6307.8|755
1656081900000|2022-06-24 14:45:00|6312.6|6309.6|6317.1|6315.3|6317.9|6315.7|6308.6|6306.1|723
1656082200000|2022-06-24 14:50:00|6317|6315.2|6316.9|6315.1|6323.2|6320.7|6314.1|6312|731
1656082500000|2022-06-24 14:55:00|6316.8|6315|6313.5|6311.7|6318.8|6316.9|6313.5|6311.7|626
1656082800000|2022-06-24 15:00:00|6313.4|6311.6|6319.5|6317.7|6319.7|6317.9|6312.8|6311|567
1656083100000|2022-06-24 15:05:00|6319.4|6317.6|6323.4|6321.6|6325.5|6323.7|6319|6317.2|543
1656083400000|2022-06-24 15:10:00|6323.7|6321.9|6317.7|6315.9|6325.4|6323.6|6317|6315.2|592
1656083700000|2022-06-24 15:15:00|6317.8|6316|6315|6313.2|6319.4|6317.6|6313.8|6312|595
1656084000000|2022-06-24 15:20:00|6314.9|6313.1|6317.3|6315.5|6319.5|6317.7|6314.8|6313|477
1656084300000|2022-06-24 15:25:00|6317.9|6316.1|6321.4|6319.6|6322|6320.2|6317.4|6315.6|472
1656084600000|2022-06-24 15:30:00|6321.5|6319.7|6320.2|6318.4|6322|6320.2|6319.6|6317.8|483
1656084900000|2022-06-24 15:35:00|6320|6318.2|6324.3|6322.5|6324.4|6322.6|6318.9|6317.1|524
1656085200000|2022-06-24 15:40:00|6324.4|6322.6|6325.6|6323.8|6327.1|6325.3|6323.9|6321.8|531
1656085500000|2022-06-24 15:45:00|6325.5|6323.7|6325.3|6323.5|6328.4|6326.2|6323.6|6321.8|562
1656085800000|2022-06-24 15:50:00|6325.4|6323.6|6324.2|6322.4|6326.4|6323.9|6322.7|6320.4|578
1656086100000|2022-06-24 15:55:00|6324.1|6322.3|6319.3|6316.3|6324.7|6322.4|6318.1|6315.4|643
1656086400000|2022-06-24 16:00:00|6319.1|6317.3|6320.5|6318.7|6322.2|6320|6318.2|6315.8|583
1656086700000|2022-06-24 16:05:00|6320.3|6318.5|6317.3|6315.5|6320.3|6318.5|6315.9|6313.9|456
1656087000000|2022-06-24 16:10:00|6317.2|6315.4|6319.3|6317.5|6320.9|6319.1|6317.1|6315|444
1656087300000|2022-06-24 16:15:00|6319.2|6317.4|6320.2|6318.4|6320.8|6319|6318.1|6316.3|400
1656087600000|2022-06-24 16:20:00|6320.3|6318.5|6317.8|6316|6320.3|6318.5|6316.2|6314.4|454
1656087900000|2022-06-24 16:25:00|6318.1|6316.3|6318.4|6316.6|6319|6317.2|6316|6314.2|401
1656088200000|2022-06-24 16:30:00|6318.5|6316.7|6318|6316.2|6318.9|6317|6316.7|6314.9|382
1656088500000|2022-06-24 16:35:00|6317.9|6316.1|6320|6318.2|6320.5|6318.7|6317.6|6315.8|326
1656088800000|2022-06-24 16:40:00|6319.6|6317.8|6318.9|6317.1|6319.7|6317.9|6317.4|6315.6|344
1656089100000|2022-06-24 16:45:00|6318.8|6317|6319|6317.2|6319.7|6317.4|6317.1|6315.3|377
1656089400000|2022-06-24 16:50:00|6319.1|6317.3|6319.4|6317.6|6319.9|6318.1|6317.3|6315.5|300
1656089700000|2022-06-24 16:55:00|6319.2|6317.4|6321.1|6319.3|6322|6320|6318.7|6316.9|370
1656090000000|2022-06-24 17:00:00|6321.7|6318.7|6319.9|6318.1|6323|6320.6|6319.9|6317.7|393
1656090300000|2022-06-24 17:05:00|6320|6318.2|6319|6317.2|6320.4|6318.6|6318.4|6316.4|306
1656090600000|2022-06-24 17:10:00|6318.9|6317.1|6319.1|6317.3|6320.5|6318.7|6318.8|6317|259
1656090900000|2022-06-24 17:15:00|6319|6317.2|6318.5|6316.7|6319.7|6317.5|6318.3|6315.9|360
1656091200000|2022-06-24 17:20:00|6318.4|6316.6|6318.6|6316.8|6320.6|6318.5|6318.4|6316.2|291
1656091500000|2022-06-24 17:25:00|6318.7|6316.9|6318.5|6316.7|6319.7|6317.9|6317.8|6315.2|386
1656091800000|2022-06-24 17:30:00|6318.4|6316.6|6318.5|6316.7|6319.1|6317|6317|6314.9|318
1656092100000|2022-06-24 17:35:00|6319.1|6316.1|6316.5|6314.7|6319.1|6316.8|6315.4|6313.4|317
1656092400000|2022-06-24 17:40:00|6316.3|6314.5|6316.8|6313.8|6317.2|6314.9|6314.9|6313.1|293
1656092700000|2022-06-24 17:45:00|6316.4|6313.4|6314.6|6312.8|6316.8|6314.3|6314.1|6311.6|369
1656093000000|2022-06-24 17:50:00|6314.7|6312.9|6313.5|6311.7|6316.1|6313.7|6313.1|6310.7|376
1656093300000|2022-06-24 17:55:00|6313.4|6311.6|6314.7|6312.9|6315.6|6313.2|6312.4|6310.6|370
1656093600000|2022-06-24 18:00:00|6314.6|6312.8|6316.1|6314.3|6317.5|6315.2|6314.5|6312.2|441
1656093900000|2022-06-24 18:05:00|6315.8|6314|6318.3|6316.5|6318.8|6317|6315.8|6314|386
1656094200000|2022-06-24 18:10:00|6318.5|6316.7|6320.2|6318.4|6321.8|6319.9|6318.5|6316.5|374
1656094500000|2022-06-24 18:15:00|6320.3|6318.5|6319|6317.2|6321.3|6319.5|6317.8|6316|368
1656094800000|2022-06-24 18:20:00|6318.9|6317.1|6317.3|6315.5|6320|6317.7|6316.6|6314.4|337
1656095100000|2022-06-24 18:25:00|6317.2|6315.4|6320.1|6318.3|6321.3|6319|6317.2|6314.9|356
1656095400000|2022-06-24 18:30:00|6320.2|6318.4|6321|6319.2|6321.9|6320.1|6319.8|6317.8|359
1656095700000|2022-06-24 18:35:00|6320.9|6319.1|6319.6|6317.8|6321.5|6319.7|6319.6|6317.5|381
1656096000000|2022-06-24 18:40:00|6319.4|6317.6|6320.4|6317.4|6321.5|6319.4|6319.4|6317.3|340
1656096300000|2022-06-24 18:45:00|6320.3|6317.3|6319.3|6317.5|6321.1|6319|6318.5|6316|305
1656096600000|2022-06-24 18:50:00|6319.4|6317.6|6317.4|6315.6|6320|6317.7|6316.1|6313.8|326
1656096900000|2022-06-24 18:55:00|6317.5|6315.7|6319.6|6317.8|6320.5|6318.5|6316.9|6314.7|371
1656097200000|2022-06-24 19:00:00|6319.4|6317.6|6322.2|6319.2|6322.4|6319.8|6319|6316.5|371
1656097500000|2022-06-24 19:05:00|6322.1|6319.1|6317.2|6315.4|6322.1|6319.4|6317.1|6314.7|228
1656097800000|2022-06-24 19:10:00|6317.7|6314.7|6317|6315.2|6318.4|6315.8|6315.7|6313.2|239
1656098100000|2022-06-24 19:15:00|6317.6|6314.6|6319.2|6317.4|6320.2|6317.8|6317.4|6314.4|308
1656098400000|2022-06-24 19:20:00|6319.1|6317.3|6321.8|6318.8|6321.9|6319.5|6319|6316.5|274
1656098700000|2022-06-24 19:25:00|6321.9|6318.9|6322.2|6319.2|6322.2|6319.9|6320.2|6317.5|236
1656099000000|2022-06-24 19:30:00|6322.1|6319.1|6319.2|6316.2|6322.3|6319.9|6318.4|6316.1|264
1656099300000|2022-06-24 19:35:00|6318.6|6316.8|6318.3|6316.5|6318.9|6316.9|6317.6|6315.1|203
1656099600000|2022-06-24 19:40:00|6318.4|6316.6|6319.5|6317.7|6319.8|6318|6318.3|6316.5|199
1656099900000|2022-06-24 19:45:00|6319.4|6317.6|6317.2|6315.4|6319.8|6318|6317.2|6315|201
1656100200000|2022-06-24 19:50:00|6317.1|6315.3|6319.6|6317.8|6320.2|6318.3|6317.1|6315.3|251
1656100500000|2022-06-24 19:55:00|6319.5|6317.7|6326|6323|6326|6323.1|6319|6316.7|350
1656100800000|2022-06-24 20:00:00|6325.9|6322.9|6322.9|6319.9|6326|6323|6322.6|6319.6|230
1656101100000|2022-06-24 20:05:00|6322.8|6319.8|6322.5|6319.5|6323|6320.7|6321.5|6319|193
1656101400000|2022-06-24 20:10:00|6322.4|6319.4|6320.8|6317.8|6322.4|6320|6320.1|6317.6|144
1656101700000|2022-06-24 20:15:00|6320.7|6317.7|6320.1|6318.3|6321.8|6319.5|6319.9|6317.6|185
1656102000000|2022-06-24 20:20:00|6320|6318.2|6319.3|6317.5|6320.8|6318.4|6318.9|6316.4|205
1656102300000|2022-06-24 20:25:00|6319.2|6317.4|6317.1|6315.3|6319.5|6317.5|6316.7|6314.7|264
1656102600000|2022-06-24 20:30:00|6317.7|6314.7|6317.6|6315.8|6318.6|6316.2|6317|6314.6|146
1656102900000|2022-06-24 20:35:00|6318.2|6315.2|6318.3|6315.3|6318.3|6316|6317|6314.6|208
1656103200000|2022-06-24 20:40:00|6317.4|6315.6|6319.1|6316.1|6319.3|6316.3|6317.4|6314.9|163
1656103500000|2022-06-24 20:45:00|6318.6|6315.6|6315.7|6312.7|6319.1|6316|6315.6|6312.4|256
1656103800000|2022-06-24 20:50:00|6315.8|6312.8|6315|6312|6316.8|6313.8|6314.8|6311.1|294
1656104100000|2022-06-24 20:55:00|6314.9|6311.9|6315.5|6312.5|6316.2|6312.9|6314.5|6310.8|223
1656273600000|2022-06-26 20:00:00|6315.8|6305.8|6315.8|6305.8|6317.8|6307.8|6315.8|6305.8|3
1656274200000|2022-06-26 20:10:00|6317.8|6307.8|6317.8|6307.8|6317.8|6307.8|6317.8|6307.8|1
1656274500000|2022-06-26 20:15:00|6315.8|6305.8|6317.8|6307.8|6317.8|6307.8|6315.8|6305.8|2
1656274800000|2022-06-26 20:20:00|6315.8|6305.8|6317.8|6307.8|6317.8|6307.8|6315.8|6305.8|4
1656276000000|2022-06-26 20:40:00|6318.3|6303.3|6318.3|6303.3|6318.3|6303.3|6318.3|6303.3|1
1656276900000|2022-06-26 20:55:00|6318.5|6303.5|6316.4|6301.4|6318.5|6303.5|6316.4|6301.4|2
1656277200000|2022-06-26 21:00:00|6318.8|6303.8|6322.1|6307.1|6322.1|6307.1|6318.5|6303.5|18
1656277500000|2022-06-26 21:05:00|6320.3|6305.3|6317.8|6302.8|6322.1|6307.1|6317.4|6302.4|18
1656277800000|2022-06-26 21:10:00|6317.6|6302.6|6317.1|6307|6318.4|6308.8|6314.3|6299.3|160
1656278100000|2022-06-26 21:15:00|6317.5|6306.5|6317.9|6304.3|6319|6309.6|6315.7|6300.8|162
1656278400000|2022-06-26 21:20:00|6317.1|6305.9|6318.1|6303.1|6319.9|6306.1|6315|6301.7|137
1656278700000|2022-06-26 21:25:00|6319.1|6304.1|6318.2|6303.2|6320.3|6306.9|6316.6|6302|48
1656279000000|2022-06-26 21:30:00|6318.4|6304.1|6312.6|6308.6|6319.2|6310.3|6310.8|6303.3|224
1656279300000|2022-06-26 21:35:00|6312|6308|6313.8|6309.8|6314.2|6310.2|6311.3|6307.3|176
1656279600000|2022-06-26 21:40:00|6313.3|6309.3|6312.5|6308.5|6314.4|6310.4|6311.8|6307.8|133
1656279900000|2022-06-26 21:45:00|6312.8|6308.8|6318.8|6314.8|6318.9|6314.9|6311.8|6307.8|160
1656280200000|2022-06-26 21:50:00|6318.6|6314.6|6315.8|6311.8|6320.7|6316.7|6312.3|6308.3|160
1656280500000|2022-06-26 21:55:00|6315.1|6311.1|6317|6313|6319.5|6315.5|6315.1|6311.1|201
1656280800000|2022-06-26 22:00:00|6317.1|6313.1|6319.3|6315.3|6320.5|6316.5|6317.1|6313.1|178
1656281100000|2022-06-26 22:05:00|6319.4|6315.4|6320|6316|6320.8|6316.8|6318.8|6315|170
1656281400000|2022-06-26 22:10:00|6320.3|6316.3|6320.1|6316.7|6320.7|6317.4|6318.6|6315.5|253
1656281700000|2022-06-26 22:15:00|6320.2|6316.8|6319.8|6316.8|6320.7|6317.5|6319.5|6316.3|252
1656282000000|2022-06-26 22:20:00|6319.7|6316.7|6319.2|6316.2|6320.8|6317.7|6319|6315.9|152
1656282300000|2022-06-26 22:25:00|6319.3|6316.3|6318.8|6315.8|6319.4|6316.4|6318.1|6315.1|248
1656282600000|2022-06-26 22:30:00|6318.7|6315.7|6322.1|6319.1|6322.9|6319.9|6318.7|6315.7|308
1656282900000|2022-06-26 22:35:00|6322.2|6319.2|6322.8|6319.8|6322.9|6319.9|6319.8|6316.8|278
1656283200000|2022-06-26 22:40:00|6322.7|6319.7|6324.4|6321.4|6325|6322.2|6322.5|6319.5|299
1656283500000|2022-06-26 22:45:00|6324.3|6321.3|6321.9|6318.9|6324.9|6321.9|6321.7|6318.7|243
1656283800000|2022-06-26 22:50:00|6321.8|6318.8|6322.2|6319.2|6322.8|6319.8|6320.6|6317.6|214
1656284100000|2022-06-26 22:55:00|6322.1|6319.1|6323.2|6320.2|6323.2|6320.5|6321.8|6318.9|176
1656284400000|2022-06-26 23:00:00|6324.2|6321.2|6324.6|6321.6|6325.7|6323.2|6323.3|6320.5|304
1656284700000|2022-06-26 23:05:00|6324.7|6321.7|6326|6323|6327|6324.6|6324.1|6321.1|311
1656285000000|2022-06-26 23:10:00|6326.1|6323.1|6324.3|6322.5|6326.4|6323.5|6324.2|6321.7|341
1656285300000|2022-06-26 23:15:00|6324.4|6322.6|6321.7|6318.7|6324.9|6322.7|6320.9|6318.5|318
1656285600000|2022-06-26 23:20:00|6321.6|6318.6|6320|6317|6321.8|6319.3|6318.6|6316.3|398
1656285900000|2022-06-26 23:25:00|6320.1|6317.1|6324.4|6321.4|6324.5|6321.8|6319.6|6317.1|393
1656286200000|2022-06-26 23:30:00|6324.5|6321.5|6324.3|6321.3|6328.3|6326|6323.2|6320.7|415
1656286500000|2022-06-26 23:35:00|6323.7|6321.9|6322.6|6320.8|6324.1|6321.9|6321.2|6319.4|276
1656286800000|2022-06-26 23:40:00|6322.7|6320.9|6321.1|6319.3|6322.9|6320.9|6320.2|6317.9|319
1656287100000|2022-06-26 23:45:00|6321.6|6318.6|6322.9|6319.9|6324.9|6322.6|6320.6|6318.6|418
1656287400000|2022-06-26 23:50:00|6322.8|6319.8|6319.5|6316.5|6323.5|6320.9|6318.3|6315.8|388
1656287700000|2022-06-26 23:55:00|6319.4|6316.4|6314.7|6312.9|6319.5|6317.2|6313.4|6311.1|389
1656288000000|2022-06-27 00:00:00|6313.9|6312.1|6310.2|6308.4|6319.1|6316.1|6309.2|6306.5|602
1656288300000|2022-06-27 00:05:00|6310.8|6307.8|6313.8|6310.8|6314.3|6311.9|6309.6|6307|505
1656288600000|2022-06-27 00:10:00|6313.9|6310.9|6314.5|6311.5|6315.5|6312.5|6312.6|6310.1|372
1656288900000|2022-06-27 00:15:00|6314.3|6311.3|6314.8|6311.8|6315.8|6313.2|6313|6310.5|374
1656289200000|2022-06-27 00:20:00|6314.9|6311.9|6318.9|6317.1|6318.9|6317.1|6314.1|6311.8|361
1656289500000|2022-06-27 00:25:00|6318.8|6317|6316.6|6313.6|6319.2|6317.1|6315.6|6313.2|345
1656289800000|2022-06-27 00:30:00|6316.7|6313.7|6316.4|6314.6|6318|6315.7|6314|6312.1|508
1656290100000|2022-06-27 00:35:00|6316.3|6314.5|6312.3|6310.5|6316.9|6314.7|6311.9|6310.1|481
1656290400000|2022-06-27 00:40:00|6312.4|6310.6|6306.9|6305.1|6313.9|6311.6|6305.9|6304.1|488
1656290700000|2022-06-27 00:45:00|6307.2|6305.4|6299.9|6298.1|6309.2|6306.6|6299.1|6297.1|575
1656291000000|2022-06-27 00:50:00|6299.8|6298|6299|6297.2|6304.4|6302.4|6298.9|6296.7|559
1656291300000|2022-06-27 00:55:00|6298.7|6296.9|6304.1|6302.3|6306.3|6303.8|6298.3|6295.9|493
1656291600000|2022-06-27 01:00:00|6304.2|6302.4|6309.1|6307.3|6309.2|6307.4|6304.1|6302.3|461
1656291900000|2022-06-27 01:05:00|6309.4|6307.6|6310.2|6308.4|6312.3|6310.4|6308.6|6306.3|496
1656292200000|2022-06-27 01:10:00|6310.6|6308.8|6311.1|6309.3|6312.2|6310.4|6309.3|6307.3|469
1656292500000|2022-06-27 01:15:00|6311|6309.2|6313|6311.2|6314.8|6312.5|6310.5|6308.2|502
1656292800000|2022-06-27 01:20:00|6312.9|6311.1|6312.5|6310.7|6314.3|6312.5|6311.1|6309.3|430
1656293100000|2022-06-27 01:25:00|6312.3|6310.5|6312.4|6309.4|6314.2|6311.4|6308.7|6306.9|482
1656293400000|2022-06-27 01:30:00|6312.1|6309.1|6312.9|6311.1|6313.4|6311.5|6311|6308.8|515
1656293700000|2022-06-27 01:35:00|6312.7|6310.9|6310.4|6308.6|6314.1|6311.8|6308.1|6306.1|530
1656294000000|2022-06-27 01:40:00|6310.3|6308.5|6308.6|6306.8|6311|6308.7|6306.9|6305.1|518
1656294300000|2022-06-27 01:45:00|6308.3|6306.5|6306.6|6304.8|6310.1|6308.3|6306.6|6304.8|474
1656294600000|2022-06-27 01:50:00|6306.7|6304.9|6309.1|6307.3|6310.6|6308.8|6305.6|6303.8|485
1656294900000|2022-06-27 01:55:00|6309.2|6307.4|6309|6307.2|6310.8|6309|6308.2|6306|424
1656295200000|2022-06-27 02:00:00|6308.9|6307.1|6310.1|6308.3|6310.8|6309|6307.3|6305.5|468
1656295500000|2022-06-27 02:05:00|6310.2|6308.4|6308.1|6306.3|6310.7|6308.9|6307.1|6305.2|463
1656295800000|2022-06-27 02:10:00|6308|6306.2|6308.9|6305.9|6309.8|6307|6307.3|6305.5|403
1656296100000|2022-06-27 02:15:00|6309|6306|6312.4|6309.4|6313.1|6310.1|6308.7|6305.7|525
1656296400000|2022-06-27 02:20:00|6312.3|6309.3|6309.8|6306.8|6313.3|6310.3|6309|6306.4|557
1656296700000|2022-06-27 02:25:00|6309.7|6306.7|6309.5|6306.5|6311.7|6309.3|6308.5|6305.7|478
1656297000000|2022-06-27 02:30:00|6309.8|6306.8|6315.1|6312.1|6318.6|6315.6|6309.3|6306.5|640
1656297300000|2022-06-27 02:35:00|6314.9|6311.9|6315.8|6312.8|6317.6|6315.1|6314.3|6311.3|630
1656297600000|2022-06-27 02:40:00|6315.7|6312.7|6312.5|6309.5|6315.8|6313.3|6311.1|6308.1|528
1656297900000|2022-06-27 02:45:00|6312.8|6309.8|6313.8|6310.8|6316|6313.5|6312.5|6309.5|537
1656298200000|2022-06-27 02:50:00|6313.9|6310.9|6311.2|6308.2|6314.1|6311.1|6311.1|6308.1|428
1656298500000|2022-06-27 02:55:00|6311.1|6308.1|6307.6|6304.6|6311.6|6308.6|6306.4|6303.6|447
1656298800000|2022-06-27 03:00:00|6307.7|6304.7|6307.4|6304.4|6308.3|6305.5|6306.2|6303.6|455
1656299100000|2022-06-27 03:05:00|6307.5|6304.5|6306.8|6303.8|6308.3|6305.3|6306|6303.5|353
1656299400000|2022-06-27 03:10:00|6306.9|6303.9|6304.8|6301.8|6307.6|6304.6|6304.2|6301.2|403
1656299700000|2022-06-27 03:15:00|6305.5|6302.5|6304|6301|6305.7|6303.1|6303.3|6300.5|416
1656300000000|2022-06-27 03:20:00|6303.9|6300.9|6301.6|6298.6|6304.7|6302.1|6300.5|6297.5|471
1656300300000|2022-06-27 03:25:00|6301.7|6298.7|6301.4|6298.4|6302.1|6299.6|6300.4|6297.7|423
1656300600000|2022-06-27 03:30:00|6301.2|6298.2|6301.3|6298.3|6302|6299.4|6300.3|6297.5|347
1656300900000|2022-06-27 03:35:00|6301.2|6298.2|6303.7|6300.7|6304.1|6301.1|6300.8|6298.1|333
1656301200000|2022-06-27 03:40:00|6303.8|6300.8|6305.5|6302.5|6305.6|6302.6|6303.2|6300.6|421
1656301500000|2022-06-27 03:45:00|6305.4|6302.4|6303.3|6300.3|6305.7|6302.7|6300.9|6298.5|407
1656301800000|2022-06-27 03:50:00|6303.2|6300.2|6304.9|6303.1|6305.7|6303.4|6302.7|6300.2|295
1656302100000|2022-06-27 03:55:00|6304.8|6303|6308|6306.2|6308.1|6306.3|6303.9|6302.1|237
1656302400000|2022-06-27 04:00:00|6307.9|6306.1|6304.7|6302.9|6308.3|6306.5|6304.5|6302.7|327
1656302700000|2022-06-27 04:05:00|6304.6|6302.8|6306|6304.2|6306.3|6304.5|6303.8|6302|290
1656303000000|2022-06-27 04:10:00|6305.9|6304.1|6306.7|6304.9|6307.8|6306|6305.4|6303.6|297
1656303300000|2022-06-27 04:15:00|6306.3|6304.5|6306.2|6304.4|6307|6304.9|6305.1|6303.3|338
1656303600000|2022-06-27 04:20:00|6306.1|6304.3|6307.4|6305.6|6307.5|6305.7|6304.6|6302.8|364
1656303900000|2022-06-27 04:25:00|6307.5|6305.7|6307.2|6305.4|6308|6306.2|6306.6|6304.8|241
1656304200000|2022-06-27 04:30:00|6307.3|6305.5|6307|6305.2|6307.8|6306|6305.9|6304.1|285
1656304500000|2022-06-27 04:35:00|6306.9|6305.1|6307.6|6305.8|6307.6|6305.8|6305.7|6303.9|294
1656304800000|2022-06-27 04:40:00|6307.5|6305.7|6309.2|6307.4|6310.6|6308.8|6307.1|6305.3|267
1656305100000|2022-06-27 04:45:00|6309.3|6307.5|6311.4|6309.6|6311.8|6310|6309.2|6307.4|282
1656305400000|2022-06-27 04:50:00|6311.5|6309.7|6311.5|6309.7|6311.7|6309.9|6310|6308.2|289
1656305700000|2022-06-27 04:55:00|6311.6|6309.8|6314.4|6312.6|6314.4|6312.6|6311.5|6309.7|324
1656306000000|2022-06-27 05:00:00|6314.5|6312.7|6313.4|6311.6|6314.8|6313|6312.4|6310.6|382
1656306300000|2022-06-27 05:05:00|6313.3|6311.5|6314.9|6313.1|6317.1|6315.3|6313.3|6311.5|366
1656306600000|2022-06-27 05:10:00|6314.8|6313|6315.4|6313.6|6315.8|6314|6313.1|6311.3|338
1656306900000|2022-06-27 05:15:00|6315.2|6313.4|6316.7|6314.9|6317|6315.2|6314.4|6312.6|339
1656307200000|2022-06-27 05:20:00|6316.8|6315|6318.5|6316.7|6320.3|6318.5|6316.3|6314.5|379
1656307500000|2022-06-27 05:25:00|6318.6|6316.8|6320.8|6319|6320.8|6319|6318.2|6316.4|378
1656307800000|2022-06-27 05:30:00|6320.7|6318.9|6318.3|6316.5|6321.5|6319.7|6317.9|6316.1|355
1656308100000|2022-06-27 05:35:00|6318.4|6316.6|6322.2|6320.4|6322.5|6320.7|6318.4|6316.6|341
1656308400000|2022-06-27 05:40:00|6322.3|6320.5|6322.2|6320.4|6323.4|6321.6|6321.6|6319.8|372
1656308700000|2022-06-27 05:45:00|6322.3|6320.5|6322.8|6321|6323|6321.2|6321.3|6319.5|331
1656309000000|2022-06-27 05:50:00|6322.2|6320.4|6318.8|6317|6323.2|6321.4|6318.6|6316.8|365
1656309300000|2022-06-27 05:55:00|6319|6317.2|6318.3|6316.5|6321.7|6319.9|6318.1|6315.8|364
1656309600000|2022-06-27 06:00:00|6318.6|6315.6|6316.2|6314.4|6320.2|6318.4|6315.6|6313.8|539
1656309900000|2022-06-27 06:05:00|6316.3|6314.5|6314.8|6313|6316.8|6315|6313|6311.2|474
1656310200000|2022-06-27 06:10:00|6314.7|6312.9|6310.5|6308.7|6315.3|6313.5|6310.4|6308.6|405
1656310500000|2022-06-27 06:15:00|6310.4|6308.6|6305.6|6303.8|6310.8|6309|6305.4|6303.6|399
1656310800000|2022-06-27 06:20:00|6305.5|6303.7|6302|6300.2|6305.5|6303.7|6301.4|6299.2|505
1656311100000|2022-06-27 06:25:00|6301.9|6300.1|6308.8|6307|6309|6307.2|6301.1|6299.3|513
1656311400000|2022-06-27 06:30:00|6308.9|6307.1|6309.9|6308.1|6311.1|6308.7|6307.8|6305.6|521
1656311700000|2022-06-27 06:35:00|6309.8|6308|6310.8|6309|6311.5|6309.7|6309|6307.2|432
1656312000000|2022-06-27 06:40:00|6310.9|6309.1|6306.7|6304.9|6311.7|6309.9|6304.3|6302.5|406
1656312300000|2022-06-27 06:45:00|6306.8|6305|6309.9|6308.1|6310.5|6308.7|6305.9|6304.1|416
1656312600000|2022-06-27 06:50:00|6310|6308.2|6310|6308.2|6310.6|6308.8|6306.2|6304.4|439
1656312900000|2022-06-27 06:55:00|6310.1|6308.3|6310.6|6308.8|6311.7|6309.9|6309.3|6307.5|457
1656313200000|2022-06-27 07:00:00|6310.4|6308.6|6314.5|6312.7|6314.7|6312.9|6307.8|6306|502
1656313500000|2022-06-27 07:05:00|6314.4|6312.6|6319.3|6317.5|6319.5|6317.7|6314.4|6312.6|494
1656313800000|2022-06-27 07:10:00|6319.4|6317.6|6313.7|6311.9|6320|6318.2|6313|6311.2|519
1656314100000|2022-06-27 07:15:00|6313.9|6312.1|6307.9|6306.1|6315.7|6313.9|6307.9|6306.1|521
1656314400000|2022-06-27 07:20:00|6307.8|6306|6312.8|6311|6314|6312.2|6307.8|6306|441
1656314700000|2022-06-27 07:25:00|6312.6|6310.8|6318.4|6316.6|6319.4|6317.6|6312|6310.2|524
1656315000000|2022-06-27 07:30:00|6318.6|6316.8|6322.1|6320.3|6322.1|6320.3|6316.2|6314.4|515
1656315300000|2022-06-27 07:35:00|6322|6320.2|6318.9|6317.1|6322.2|6320.4|6318.1|6316.3|490
1656315600000|2022-06-27 07:40:00|6319|6317.2|6319.9|6318.1|6321|6319.2|6316.3|6314.5|469
1656315900000|2022-06-27 07:45:00|6319.7|6317.9|6318.3|6316.5|6320.4|6318.6|6318.1|6316.3|413
1656316200000|2022-06-27 07:50:00|6318.2|6316.4|6316.6|6314.8|6318.9|6317.1|6315.2|6313.4|421
1656316500000|2022-06-27 07:55:00|6316.5|6314.7|6314.7|6312.9|6317.9|6316.1|6313.9|6312.1|438
1656316800000|2022-06-27 08:00:00|6314.6|6312.8|6313.8|6312|6316.6|6314.8|6312.3|6310.5|520
1656317100000|2022-06-27 08:05:00|6313.7|6311.9|6313.6|6311.8|6316.1|6314.3|6313.5|6311.7|508
1656317400000|2022-06-27 08:10:00|6313.7|6311.9|6316.9|6315.1|6316.9|6315.1|6313.4|6311.6|436
1656317700000|2022-06-27 08:15:00|6316.8|6315|6316.9|6315.1|6318.1|6316.3|6315|6313.2|425
1656318000000|2022-06-27 08:20:00|6317|6315.2|6316.2|6314.4|6317.2|6315.4|6314.7|6312.9|385
1656318300000|2022-06-27 08:25:00|6316.4|6314.6|6318.3|6316.5|6318.7|6316.9|6316|6314.2|450
1656318600000|2022-06-27 08:30:00|6318.2|6316.4|6317.6|6315.8|6320.4|6318.6|6317.2|6315.4|407
1656318900000|2022-06-27 08:35:00|6317.8|6316|6318.2|6316.4|6318.7|6316.9|6316.5|6314.7|424
1656319200000|2022-06-27 08:40:00|6318.3|6316.5|6320.2|6318.4|6320.3|6318.5|6317.2|6315.4|391
1656319500000|2022-06-27 08:45:00|6320.1|6318.3|6325.3|6323.5|6325.9|6324.1|6320|6318.2|450
1656319800000|2022-06-27 08:50:00|6325.4|6323.6|6323.9|6322.1|6325.6|6323.8|6322.9|6321.1|380
1656320100000|2022-06-27 08:55:00|6324|6322.2|6324.5|6322.7|6325|6323.2|6322.4|6320.6|374
1656320400000|2022-06-27 09:00:00|6324.6|6322.8|6321.1|6319.3|6325.2|6323.4|6321|6319.2|388
1656320700000|2022-06-27 09:05:00|6320.9|6319.1|6320.1|6318.3|6321.3|6319.5|6318.9|6317.1|357
1656321000000|2022-06-27 09:10:00|6320.2|6318.4|6320.3|6318.5|6321.8|6320|6319.9|6318.1|409
1656321300000|2022-06-27 09:15:00|6320.2|6318.4|6318.3|6316.5|6320.9|6319.1|6318.1|6316.3|376
1656321600000|2022-06-27 09:20:00|6318.4|6316.6|6313|6311.2|6319.4|6317.6|6311.9|6310.1|367
1656321900000|2022-06-27 09:25:00|6312.9|6311.1|6312.3|6310.5|6313.6|6311.8|6309.8|6308|454
1656322200000|2022-06-27 09:30:00|6312.4|6310.6|6314.4|6312.6|6314.7|6312.9|6310.5|6308.7|390
1656322500000|2022-06-27 09:35:00|6314.5|6312.7|6314.4|6312.6|6316.2|6314.4|6313.9|6312.1|445
1656322800000|2022-06-27 09:40:00|6314.3|6312.5|6317.7|6315.9|6318.1|6316.3|6314.3|6312.5|375
1656323100000|2022-06-27 09:45:00|6317.8|6316|6316.2|6314.4|6318.2|6316.4|6315.8|6314|351
1656323400000|2022-06-27 09:50:00|6316.3|6314.5|6310.6|6308.8|6317.2|6315.4|6310.5|6308.7|394
1656323700000|2022-06-27 09:55:00|6310.5|6308.7|6309.9|6308.1|6312.7|6310.9|6309.4|6307.6|431
1656324000000|2022-06-27 10:00:00|6310.1|6308.3|6315.3|6313.5|6316.4|6314.6|6310.1|6308.3|416
1656324300000|2022-06-27 10:05:00|6315.6|6313.8|6313.7|6311.9|6316.3|6314.5|6313.4|6311.6|409
1656324600000|2022-06-27 10:10:00|6313.9|6312.1|6313.7|6311.9|6314.9|6313.1|6310.6|6308.8|389
1656324900000|2022-06-27 10:15:00|6313.8|6312|6313.5|6311.7|6314.9|6313.1|6312.1|6310.3|388
1656325200000|2022-06-27 10:20:00|6313.4|6311.6|6314.1|6312.3|6315.5|6313.7|6313.3|6311.5|371
1656325500000|2022-06-27 10:25:00|6314.2|6312.4|6312.6|6310.8|6315.2|6313.4|6312|6310.2|401
1656325800000|2022-06-27 10:30:00|6312.7|6310.9|6314.1|6312.3|6315.4|6313.6|6312.1|6310.3|363
1656326100000|2022-06-27 10:35:00|6314.2|6312.4|6316.5|6314.7|6316.7|6314.9|6314.2|6312.4|333
1656326400000|2022-06-27 10:40:00|6316.6|6314.8|6316.3|6314.5|6316.7|6314.9|6312.8|6311|337
1656326700000|2022-06-27 10:45:00|6316.4|6314.6|6317.7|6315.9|6318.6|6316.6|6315.1|6313.3|356
1656327000000|2022-06-27 10:50:00|6317.8|6316|6315.8|6314|6317.8|6316|6315|6313.2|423
1656327300000|2022-06-27 10:55:00|6315.7|6313.9|6315.1|6313.3|6316.3|6314.5|6313.7|6311.9|415
1656327600000|2022-06-27 11:00:00|6315.3|6313.5|6313.7|6311.9|6315.5|6313.7|6311.6|6309.8|359
1656327900000|2022-06-27 11:05:00|6313.8|6312|6312|6310.2|6313.8|6312|6309.3|6307.5|422
1656328200000|2022-06-27 11:10:00|6312.1|6310.3|6311.6|6309.8|6313.2|6311|6310.5|6308.7|368
1656328500000|2022-06-27 11:15:00|6311.8|6310|6303.6|6301.8|6312.7|6310.9|6303.6|6301.3|408
1656328800000|2022-06-27 11:20:00|6304.2|6301.2|6300|6298.2|6304.3|6301.9|6299.4|6297.6|411
1656329100000|2022-06-27 11:25:00|6300.1|6298.3|6296.5|6294.7|6301.2|6299.4|6295.5|6293.5|346
1656329400000|2022-06-27 11:30:00|6296.4|6294.6|6298.3|6296.5|6300|6298.2|6295.9|6293.5|413
1656329700000|2022-06-27 11:35:00|6298.2|6296.4|6298.3|6296.5|6299.3|6297.5|6297.2|6295.2|331
1656330000000|2022-06-27 11:40:00|6298.6|6296.8|6300.2|6298.4|6300.7|6298.9|6298.6|6296.8|322
1656330300000|2022-06-27 11:45:00|6300.3|6298.5|6297.7|6295.9|6301|6299.2|6297.1|6295.3|339
1656330600000|2022-06-27 11:50:00|6297.6|6295.8|6297.2|6295.4|6299.3|6297.5|6296.4|6294.6|334
1656330900000|2022-06-27 11:55:00|6297.1|6295.3|6297|6295.2|6297.9|6296.1|6295.5|6293.7|383
1656331200000|2022-06-27 12:00:00|6297.1|6295.3|6293.2|6291.4|6298.3|6296.5|6291|6289.2|403
1656331500000|2022-06-27 12:05:00|6293.4|6291.6|6293.3|6291.5|6294.9|6293.1|6292.1|6290.3|413
1656331800000|2022-06-27 12:10:00|6293.2|6291.4|6293.1|6291.3|6294.3|6292.5|6290.9|6289.1|446
1656332100000|2022-06-27 12:15:00|6293.2|6291.4|6293.9|6292.1|6294.1|6292.3|6289.7|6287.9|436
1656332400000|2022-06-27 12:20:00|6293.8|6292|6290.9|6289.1|6294.7|6292.9|6289.5|6287.7|422
1656332700000|2022-06-27 12:25:00|6290.7|6288.9|6292.4|6289.4|6292.5|6290.5|6289.5|6287.7|329
1656333000000|2022-06-27 12:30:00|6292.6|6289.6|6290.7|6288.9|6294.2|6291.9|6288.1|6286.3|569
1656333300000|2022-06-27 12:35:00|6290.6|6288.8|6289.6|6287.8|6291.6|6289.8|6288.8|6287|507
1656333600000|2022-06-27 12:40:00|6289.8|6288|6287.2|6285.4|6290.1|6288.3|6282.6|6280.8|534
1656333900000|2022-06-27 12:45:00|6287.1|6285.3|6288.9|6287.1|6289.4|6287.6|6286.7|6284.9|461
1656334200000|2022-06-27 12:50:00|6288.8|6287|6292.1|6290.3|6293.2|6291.4|6287.9|6286.1|411
1656334500000|2022-06-27 12:55:00|6292|6290.2|6300.2|6298.4|6301|6299.2|6291.9|6290.1|482
1656334800000|2022-06-27 13:00:00|6300.4|6298.6|6311.2|6309.4|6311.4|6309.6|6300.2|6298.4|545
1656335100000|2022-06-27 13:05:00|6311.1|6309.3|6312.4|6310.6|6314.7|6312.9|6310.3|6308.5|447
1656335400000|2022-06-27 13:10:00|6312.3|6310.5|6313.6|6311.8|6313.7|6311.9|6309.5|6307.7|462
1656335700000|2022-06-27 13:15:00|6313.7|6311.9|6311.6|6309.8|6315.1|6313.3|6309.9|6308.1|466
1656336000000|2022-06-27 13:20:00|6311.7|6309.9|6308.9|6307.1|6312.2|6310.4|6308.7|6306.9|478
1656336300000|2022-06-27 13:25:00|6309.1|6307.3|6307.8|6306|6309.3|6307.5|6305.6|6303.8|433
1656336600000|2022-06-27 13:30:00|6307.6|6305.8|6308.6|6306.8|6310.2|6308.4|6305.9|6303.7|627
1656336900000|2022-06-27 13:35:00|6308.5|6306.7|6308.9|6307.1|6314.7|6312.3|6307.3|6305.5|616
1656337200000|2022-06-27 13:40:00|6309|6307.2|6313.3|6311.5|6313.8|6312|6307.6|6305.8|621
1656337500000|2022-06-27 13:45:00|6313.5|6311.7|6308|6306.2|6313.5|6311.7|6305.4|6303.6|542
1656337800000|2022-06-27 13:50:00|6308.4|6306.6|6310.5|6308.7|6311.5|6309.7|6306.6|6304.4|503
1656338100000|2022-06-27 13:55:00|6310.6|6308.8|6311.1|6308.1|6312.1|6310.3|6308.4|6306.6|508
1656338400000|2022-06-27 14:00:00|6310.5|6308.7|6311.7|6309.9|6314.5|6312.7|6310|6308.2|642
1656338700000|2022-06-27 14:05:00|6311.8|6310|6304.5|6302.7|6312.2|6310.4|6301.1|6299.3|596
1656339000000|2022-06-27 14:10:00|6304.8|6303|6300.9|6299.1|6305.8|6304|6298.8|6297|578
1656339300000|2022-06-27 14:15:00|6301|6299.2|6307|6305.2|6307.6|6305.8|6299.7|6297.9|543
1656339600000|2022-06-27 14:20:00|6306.9|6305.1|6305.1|6303.3|6310.2|6308.4|6304.4|6302.6|592
1656339900000|2022-06-27 14:25:00|6305|6303.2|6303.7|6301.9|6305.1|6303.3|6300.6|6298.8|563
1656340200000|2022-06-27 14:30:00|6303.2|6301.4|6308.2|6306.4|6309.4|6307.6|6302.6|6300.8|584
1656340500000|2022-06-27 14:35:00|6308.1|6306.3|6307.6|6305.8|6308.8|6307|6305.7|6303.9|574
1656340800000|2022-06-27 14:40:00|6307.5|6305.7|6314.9|6313.1|6314.9|6313.1|6306.3|6304.5|562
1656341100000|2022-06-27 14:45:00|6314.8|6313|6316.2|6314.4|6319.3|6317.5|6313|6311.2|562
1656341400000|2022-06-27 14:50:00|6316|6314.2|6315.8|6314|6318.5|6316.7|6313.5|6311.7|589
1656341700000|2022-06-27 14:55:00|6315.9|6314.1|6316.6|6314.8|6317|6315.2|6313.8|6312|578
1656342000000|2022-06-27 15:00:00|6316.9|6315.1|6316.9|6315.1|6318|6316.2|6314.4|6312.6|509
1656342300000|2022-06-27 15:05:00|6316.8|6315|6318.6|6316.8|6321.3|6319.5|6316.3|6314.5|523
1656342600000|2022-06-27 15:10:00|6318.7|6316.9|6322.9|6321.1|6323.9|6322.1|6317.9|6316.1|527
1656342900000|2022-06-27 15:15:00|6323|6321.2|6322.6|6320.8|6325.6|6323.8|6321.9|6320.1|519
1656343200000|2022-06-27 15:20:00|6322.5|6320.7|6322.2|6320.4|6323.2|6321.4|6319.9|6318.1|510
1656343500000|2022-06-27 15:25:00|6322.3|6320.5|6322|6320.2|6323.7|6321.9|6320.4|6318.6|434
1656343800000|2022-06-27 15:30:00|6322.1|6320.3|6321.9|6320.1|6324|6322.2|6319.6|6317.8|511
1656344100000|2022-06-27 15:35:00|6321.8|6320|6317.7|6315.9|6323.7|6321.9|6317.6|6315.8|533
1656344400000|2022-06-27 15:40:00|6317.8|6316|6319.1|6317.3|6320.7|6318.9|6317.3|6315.5|430
1656344700000|2022-06-27 15:45:00|6319.4|6317.6|6317.8|6316|6320.4|6318.6|6317.2|6315.4|436
1656345000000|2022-06-27 15:50:00|6317.6|6315.8|6316.4|6314.6|6319.2|6317.4|6315|6313.2|449
1656345300000|2022-06-27 15:55:00|6316.3|6314.5|6317|6315.2|6318.1|6316.3|6315.2|6313.4|439
1656345600000|2022-06-27 16:00:00|6317.1|6315.3|6316|6314.2|6318.8|6317|6314.9|6313.1|482
1656345900000|2022-06-27 16:05:00|6316.1|6314.3|6317.6|6315.8|6317.9|6316.1|6314|6312.2|436
1656346200000|2022-06-27 16:10:00|6317.7|6315.9|6314.5|6312.7|6317.7|6315.9|6314.1|6312.3|410
1656346500000|2022-06-27 16:15:00|6314.6|6312.8|6311.1|6309.3|6314.9|6313.1|6310.9|6309.1|397
1656346800000|2022-06-27 16:20:00|6311.2|6309.4|6310.6|6308.8|6312.4|6310.6|6310.1|6308.3|394
1656347100000|2022-06-27 16:25:00|6310.7|6308.9|6308.5|6306.7|6310.8|6309|6307.4|6305.6|391
1656347400000|2022-06-27 16:30:00|6308.6|6306.8|6305|6303.2|6308.6|6306.8|6304.9|6303.1|376
1656347700000|2022-06-27 16:35:00|6304.8|6303|6303.7|6301.9|6305|6303.2|6302.3|6300.5|384
1656348000000|2022-06-27 16:40:00|6303.6|6301.8|6305.9|6304.1|6306.1|6304.3|6303.4|6301.6|345
1656348300000|2022-06-27 16:45:00|6306.3|6304.5|6307.9|6306.1|6308.3|6306.5|6305.4|6303.6|380
1656348600000|2022-06-27 16:50:00|6308|6306.2|6309.3|6307.5|6309.3|6307.5|6307|6305.2|338
1656348900000|2022-06-27 16:55:00|6309.2|6307.4|6309.1|6307.3|6310.5|6308.7|6307.9|6306.1|356
1656349200000|2022-06-27 17:00:00|6309.3|6307.5|6305.1|6303.3|6310.2|6308.4|6302.1|6300.3|497
1656349500000|2022-06-27 17:05:00|6305.2|6303.4|6301.7|6299.9|6305.2|6303.4|6299.4|6297.6|444
1656349800000|2022-06-27 17:10:00|6301.6|6299.8|6302.4|6300.6|6303.4|6301.6|6300.6|6298.8|419
1656350100000|2022-06-27 17:15:00|6302.5|6300.7|6304|6302.2|6304.4|6302.6|6299.7|6297.9|452
1656350400000|2022-06-27 17:20:00|6304.1|6302.3|6304.9|6303.1|6306.8|6304.3|6303.4|6301.6|453
1656350700000|2022-06-27 17:25:00|6305.1|6303.3|6303.4|6301.6|6305.1|6303.3|6303.1|6301.3|362
1656351000000|2022-06-27 17:30:00|6303.3|6301.5|6300.4|6298.6|6303.5|6301.7|6299.8|6298|399
1656351300000|2022-06-27 17:35:00|6300.5|6298.7|6304|6302.2|6304.3|6302.5|6299.8|6298|415
1656351600000|2022-06-27 17:40:00|6303.9|6302.1|6301.4|6299.6|6304.2|6302.4|6298.2|6295.9|477
1656351900000|2022-06-27 17:45:00|6301.2|6299.4|6300.6|6298.8|6301.8|6299.7|6299.1|6297.3|357
1656352200000|2022-06-27 17:50:00|6301|6299.2|6302.5|6300.7|6303.1|6301.3|6300.9|6299.1|332
1656352500000|2022-06-27 17:55:00|6302.3|6300.5|6302.1|6300.3|6304.2|6302.4|6301.7|6299.9|414
1656352800000|2022-06-27 18:00:00|6302.2|6300.4|6302.8|6301|6303.7|6301.9|6301.3|6299.5|384
1656353100000|2022-06-27 18:05:00|6302.6|6300.8|6299.4|6297.6|6302.8|6301|6298.4|6296.6|372
1656353400000|2022-06-27 18:10:00|6299.3|6297.5|6301.3|6299.5|6302.5|6300.7|6299|6297.2|413
1656353700000|2022-06-27 18:15:00|6301.4|6299.6|6301.9|6300.1|6302.3|6300.5|6300.3|6298.5|350
1656354000000|2022-06-27 18:20:00|6301.8|6300|6301.3|6299.5|6302|6300.2|6300.9|6299.1|279
1656354300000|2022-06-27 18:25:00|6301.2|6299.4|6300.3|6298.5|6301.5|6299.7|6299.5|6297.7|332
1656354600000|2022-06-27 18:30:00|6300.1|6298.3|6301.2|6299.4|6301.5|6299.7|6299|6297.2|286
1656354900000|2022-06-27 18:35:00|6301.1|6299.3|6301.2|6299.4|6301.6|6299.8|6300|6298.2|265
1656355200000|2022-06-27 18:40:00|6301.3|6299.5|6298.4|6296.6|6301.5|6299.7|6298.1|6296.3|304
1656355500000|2022-06-27 18:45:00|6298.3|6296.5|6298.4|6296.6|6298.9|6297.1|6297.9|6296.1|286
1656355800000|2022-06-27 18:50:00|6298.1|6296.3|6296.7|6294.9|6298.3|6296.5|6293.8|6292|331
1656356100000|2022-06-27 18:55:00|6296.5|6294.7|6296.5|6293.5|6298.2|6295.9|6295.2|6293.2|392
1656356400000|2022-06-27 19:00:00|6302|6298|6293.6|6291.8|6302|6298|6292.4|6290.6|405
1656356700000|2022-06-27 19:05:00|6293.5|6291.7|6295.7|6293.9|6296.1|6294.3|6292.4|6290.6|320
1656357000000|2022-06-27 19:10:00|6295.8|6294|6299|6297.2|6299.9|6298.1|6295.7|6293.9|367
1656357300000|2022-06-27 19:15:00|6298.7|6296.9|6297.9|6296.1|6299.1|6297.3|6297.4|6295.6|301
1656357600000|2022-06-27 19:20:00|6298|6296.2|6297.7|6295.9|6298.9|6297.1|6296.2|6294.4|362
1656357900000|2022-06-27 19:25:00|6297.8|6296|6297.9|6296.1|6298.6|6296.8|6296.8|6295|348
1656358200000|2022-06-27 19:30:00|6297.7|6295.9|6296.1|6294.3|6297.7|6295.9|6295.8|6294|333
1656358500000|2022-06-27 19:35:00|6296|6294.2|6295.9|6294.1|6296.2|6294.4|6293.2|6291.4|364
1656358800000|2022-06-27 19:40:00|6296|6294.2|6299.3|6297.5|6299.6|6297.8|6295.2|6293.4|443
1656359100000|2022-06-27 19:45:00|6299.2|6297.4|6298.9|6297.1|6300.5|6298.7|6297.6|6295.8|414
1656359400000|2022-06-27 19:50:00|6298.4|6296.6|6292.7|6290.9|6298.4|6296.6|6292|6290.2|477
1656359700000|2022-06-27 19:55:00|6292.6|6290.8|6293.5|6291.7|6294.1|6292.1|6291.7|6289.9|358
1656360000000|2022-06-27 20:00:00|6293.4|6291.6|6295.4|6293.6|6295.5|6293.7|6293.4|6291.4|247
1656360300000|2022-06-27 20:05:00|6295.3|6293.5|6296.3|6294.5|6297|6294.8|6295.1|6293.2|156
1656360600000|2022-06-27 20:10:00|6296.4|6294.6|6297.9|6296.1|6298.4|6296.6|6296.4|6294.3|191
1656360900000|2022-06-27 20:15:00|6297.8|6296|6299.1|6297.3|6299.8|6297.5|6297.3|6295.1|203
1656361200000|2022-06-27 20:20:00|6299.2|6297.4|6300.4|6298.6|6300.5|6298.7|6299.1|6297.3|111
1656361500000|2022-06-27 20:25:00|6300.3|6298.5|6298.1|6296.3|6300.6|6298.6|6298.1|6296.2|181
1656361800000|2022-06-27 20:30:00|6298.3|6296.5|6296.7|6294.9|6298.4|6296.6|6296.6|6294.8|182
1656362100000|2022-06-27 20:35:00|6296.6|6294.8|6298.7|6296.9|6299.3|6296.9|6296.6|6294.8|249
1656362400000|2022-06-27 20:40:00|6298.6|6296.8|6299.6|6297.8|6300.1|6298.3|6298.2|6296.4|178
1656362700000|2022-06-27 20:45:00|6300.2|6297.2|6302.1|6299.1|6303.3|6300.9|6299.7|6297.1|155
1656363000000|2022-06-27 20:50:00|6302.2|6299.2|6302.4|6299.4|6302.7|6300.2|6301.4|6299.1|158
1656363300000|2022-06-27 20:55:00|6302.2|6299.2|6307.1|6303.1|6308.2|6304.2|6300.1|6296.1|206
1656363600000|2022-06-27 21:00:00|6304.7|6300.7|6303.8|6299.8|6304.7|6300.7|6303.8|6299.8|2
1656363900000|2022-06-27 21:05:00|6303.4|6299.4|6302.7|6298.7|6312.8|6308.8|6302.2|6298.2|62
1656364200000|2022-06-27 21:10:00|6302.8|6298.8|6303.5|6299.5|6310.9|6306.9|6300.8|6296.8|139
1656364500000|2022-06-27 21:15:00|6303|6299|6305.4|6301.4|6309.1|6305.1|6296.6|6292.6|106
1656364800000|2022-06-27 21:20:00|6307.5|6303.5|6302.5|6298.5|6310.2|6306.2|6301.7|6297.7|74
1656365100000|2022-06-27 21:25:00|6302.3|6298.3|6304.7|6300.7|6309.1|6305.1|6302.1|6298.1|80
1656365400000|2022-06-27 21:30:00|6302|6298|6302.6|6298.6|6307.9|6303.9|6300.2|6296.2|241
1656365700000|2022-06-27 21:35:00|6302.9|6298.9|6305|6301|6305.2|6301.2|6298.1|6294.1|324
1656366000000|2022-06-27 21:40:00|6304.9|6300.9|6305.3|6301.3|6306.1|6302.1|6304.3|6300.3|173
1656366300000|2022-06-27 21:45:00|6304.3|6300.3|6303.4|6299.4|6304.5|6300.5|6303.3|6299.3|145
1656366600000|2022-06-27 21:50:00|6303.3|6299.3|6304.3|6300.3|6304.8|6300.9|6303.3|6299.3|134
1656366900000|2022-06-27 21:55:00|6304.2|6300.2|6305.2|6301.2|6309.5|6305.5|6303.5|6299.5|239
1656367200000|2022-06-27 22:00:00|6305|6301|6304.5|6301.3|6309.1|6305.1|6303.3|6299.5|326
1656367500000|2022-06-27 22:05:00|6304.6|6301.2|6302.7|6299.7|6304.8|6301.6|6302.7|6299.7|172
1656367800000|2022-06-27 22:10:00|6302.8|6299.8|6302|6299|6304.1|6300.4|6301.7|6298.6|198
1656368100000|2022-06-27 22:15:00|6302.1|6299.1|6301|6298|6303.5|6300.2|6300.9|6297.9|182
1656368400000|2022-06-27 22:20:00|6301.2|6298.2|6300.8|6297.8|6301.3|6298.3|6300.4|6297.4|172
1656368700000|2022-06-27 22:25:00|6300.7|6297.7|6300.5|6297.5|6301.6|6298.6|6300.2|6297.2|193
1656369000000|2022-06-27 22:30:00|6300.6|6297.6|6299.1|6296.1|6300.7|6297.7|6298.9|6295.9|151
1656369300000|2022-06-27 22:35:00|6298.9|6295.9|6298.4|6295.4|6299.7|6296.7|6298.2|6295.2|155
1656369600000|2022-06-27 22:40:00|6298.3|6295.3|6295.8|6292.8|6298.5|6295.5|6295|6292|173
1656369900000|2022-06-27 22:45:00|6296.3|6293.3|6298|6295|6298.7|6295.5|6295.7|6292.7|187
1656370200000|2022-06-27 22:50:00|6298.1|6295.1|6297.8|6294.8|6298.3|6295.4|6296.9|6294.1|163
1656370500000|2022-06-27 22:55:00|6297.7|6294.7|6297.6|6294.6|6298.5|6295.5|6297.2|6294.4|153
1656370800000|2022-06-27 23:00:00|6297.5|6294.5|6297.3|6295.5|6298.4|6296|6297.2|6294.4|150
1656371100000|2022-06-27 23:05:00|6297.8|6294.8|6295.3|6293.5|6297.8|6295.5|6293.9|6291.5|205
1656371400000|2022-06-27 23:10:00|6295.5|6292.5|6296.4|6293.4|6296.5|6293.7|6294.4|6292.3|198
1656371700000|2022-06-27 23:15:00|6296.5|6293.5|6297|6294|6297.5|6295|6295.3|6292.9|239
1656372000000|2022-06-27 23:20:00|6296.9|6293.9|6296.6|6294.8|6297.6|6295.2|6296|6293.7|141
1656372300000|2022-06-27 23:25:00|6297.4|6294.4|6296.4|6293.4|6297.5|6295.1|6294.7|6292.4|165
1656372600000|2022-06-27 23:30:00|6296.3|6293.3|6293.5|6291.7|6296.4|6293.9|6292.8|6290.6|242
1656372900000|2022-06-27 23:35:00|6293.4|6291.6|6295.8|6294|6296.5|6294.3|6293.4|6291.3|190
1656373200000|2022-06-27 23:40:00|6295.9|6294.1|6295.4|6293.6|6296.2|6294.4|6294.5|6292.7|237
1656373500000|2022-06-27 23:45:00|6296|6293|6296.4|6293.4|6297.2|6294.2|6295.3|6292.9|205
1656373800000|2022-06-27 23:50:00|6296.3|6293.3|6296.1|6293.1|6296.7|6293.7|6295.4|6292.6|140
1656374100000|2022-06-27 23:55:00|6296|6293|6293.4|6291.6|6296.4|6293.7|6293.1|6291.3|187
1656374400000|2022-06-28 00:00:00|6293.3|6291.5|6300.1|6298.3|6301.7|6299.9|6293.1|6291.3|480
1656374700000|2022-06-28 00:05:00|6300|6298.2|6302|6300.2|6302.5|6300.7|6298.3|6296.5|355
1656375000000|2022-06-28 00:10:00|6301.9|6300.1|6299.5|6297.7|6303.5|6301.7|6298.9|6297.1|347
1656375300000|2022-06-28 00:15:00|6299.6|6297.8|6301|6299.2|6302.4|6300.3|6299.4|6297.6|379
1656375600000|2022-06-28 00:20:00|6301.1|6299.3|6303.3|6301.5|6303.6|6301.8|6300.1|6298.1|394
1656375900000|2022-06-28 00:25:00|6303.4|6301.6|6300.8|6299|6304.3|6302.5|6299.6|6297.8|372
1656376200000|2022-06-28 00:30:00|6300.9|6299.1|6301.8|6300|6302.8|6301|6300.3|6298.5|279
1656376500000|2022-06-28 00:35:00|6301.9|6300.1|6301.5|6299.7|6303.7|6301.9|6300.9|6299.1|281
1656376800000|2022-06-28 00:40:00|6301.6|6299.8|6300.3|6298.5|6302.9|6301.1|6299.9|6298.1|358
1656377100000|2022-06-28 00:45:00|6299.9|6298.1|6298.4|6296.6|6301|6299.1|6298|6296.2|354
1656377400000|2022-06-28 00:50:00|6298.5|6296.7|6298.7|6296.9|6299.2|6297.4|6294.5|6292.7|431
1656377700000|2022-06-28 00:55:00|6298.9|6297.1|6302.6|6299.6|6303|6300.4|6298.9|6297.1|347
1656378000000|2022-06-28 01:00:00|6302.5|6299.5|6307.6|6305.8|6308.4|6306.3|6301.9|6299.2|374
1656378300000|2022-06-28 01:05:00|6308|6306.2|6306.4|6304.6|6308|6306.2|6304.5|6302.5|356
1656378600000|2022-06-28 01:10:00|6306.5|6304.7|6308.1|6306.3|6308.9|6306.6|6305.7|6303.1|429
1656378900000|2022-06-28 01:15:00|6308|6306.2|6307.5|6305.7|6308.6|6306.2|6305.8|6303.3|462
1656379200000|2022-06-28 01:20:00|6307.4|6305.6|6305.8|6304|6308.9|6306.7|6305.5|6303.1|424
1656379500000|2022-06-28 01:25:00|6305.9|6304.1|6303|6300|6306.9|6304.5|6300.7|6298|486
1656379800000|2022-06-28 01:30:00|6302.6|6300.8|6302.2|6300.4|6304.1|6302.3|6300.8|6298.4|414
1656380100000|2022-06-28 01:35:00|6302.3|6300.5|6303.8|6302|6306.8|6304.5|6302|6299.9|462
1656380400000|2022-06-28 01:40:00|6304|6302.2|6303.3|6300.3|6306.5|6304.3|6302.1|6299.9|359
1656380700000|2022-06-28 01:45:00|6303.2|6300.2|6296.6|6294.8|6303.3|6300.8|6296.2|6293.8|532
1656381000000|2022-06-28 01:50:00|6296.8|6295|6296.7|6294.9|6299.6|6297.8|6296.4|6294.1|463
1656381300000|2022-06-28 01:55:00|6296.8|6295|6297.4|6295.6|6297.8|6296|6295.1|6292.9|430
1656381600000|2022-06-28 02:00:00|6297.5|6295.7|6299.2|6297.4|6300.1|6298.3|6297.4|6295.6|417
1656381900000|2022-06-28 02:05:00|6299.3|6297.5|6300.4|6298.6|6301.3|6299.5|6299.2|6297.4|438
1656382200000|2022-06-28 02:10:00|6300.3|6298.5|6298.5|6296.7|6301.2|6299.4|6298.3|6296.4|381
1656382500000|2022-06-28 02:15:00|6298.4|6296.6|6297.5|6295.7|6298.9|6297.1|6296.9|6294.4|343
1656382800000|2022-06-28 02:20:00|6297.4|6295.6|6294.5|6292.7|6297.7|6295.8|6293.2|6291.2|369
1656383100000|2022-06-28 02:25:00|6294.6|6292.8|6295.4|6293.6|6296.5|6294.1|6293.3|6291.5|453
1656383400000|2022-06-28 02:30:00|6295.5|6293.7|6295.9|6294.1|6297.7|6295.2|6293.5|6291.2|412
1656383700000|2022-06-28 02:35:00|6295.8|6294|6295.3|6293.5|6296.7|6294.6|6293.8|6292|342
1656384000000|2022-06-28 02:40:00|6295.2|6293.4|6294.7|6292.9|6295.9|6294.1|6294.1|6292.2|293
1656384300000|2022-06-28 02:45:00|6294.6|6292.8|6295.2|6293.4|6296.6|6294.5|6293.6|6291.6|325
1656384600000|2022-06-28 02:50:00|6295.3|6293.5|6294.1|6292.3|6296.7|6294.9|6293.5|6291.7|351
1656384900000|2022-06-28 02:55:00|6294.2|6292.4|6294.3|6292.5|6295.1|6293.3|6293.5|6291.1|290
1656385200000|2022-06-28 03:00:00|6294.4|6292.6|6293.3|6291.5|6294.4|6292.6|6290.2|6288.4|308
1656385500000|2022-06-28 03:05:00|6293.2|6291.4|6295.3|6293.5|6296.4|6294.6|6292.8|6291|316
1656385800000|2022-06-28 03:10:00|6295.4|6293.6|6294|6292.2|6295.5|6293.6|6292.7|6290.4|324
1656386100000|2022-06-28 03:15:00|6293.9|6292.1|6293.2|6291.4|6294.6|6292.7|6292.7|6290.9|312
1656386400000|2022-06-28 03:20:00|6293.3|6291.5|6293.8|6292|6294.5|6292.7|6291.1|6289.3|340
1656386700000|2022-06-28 03:25:00|6293.7|6291.9|6296.1|6294.3|6296.4|6294.6|6293.5|6291.7|319
1656387000000|2022-06-28 03:30:00|6296.2|6294.4|6294.8|6293|6297.1|6295.3|6294.5|6292.7|321
1656387300000|2022-06-28 03:35:00|6294.7|6292.9|6295.4|6293.6|6296|6293.8|6294.4|6292.4|272
1656387600000|2022-06-28 03:40:00|6295.3|6293.5|6298|6296.2|6298.1|6296.3|6295.3|6293.5|288
1656387900000|2022-06-28 03:45:00|6298.1|6296.3|6301.9|6300.1|6301.9|6300.1|6297.7|6295.9|324
1656388200000|2022-06-28 03:50:00|6302|6300.2|6304.3|6302.5|6305.2|6303.4|6301.3|6299.5|356
1656388500000|2022-06-28 03:55:00|6304.4|6302.6|6301.9|6300.1|6305.4|6303.6|6301.8|6300|362
1656388800000|2022-06-28 04:00:00|6301.8|6300|6301.6|6299.8|6302.4|6300.6|6298.8|6296.5|385
1656389100000|2022-06-28 04:05:00|6301.5|6299.7|6300.9|6299.1|6301.6|6299.8|6299.5|6297.7|337
1656389400000|2022-06-28 04:10:00|6301.4|6298.4|6301.4|6299.6|6301.7|6299.9|6300|6298.2|258
1656389700000|2022-06-28 04:15:00|6301.5|6299.7|6299.4|6297.6|6301.6|6299.8|6299.4|6297.6|324
1656390000000|2022-06-28 04:20:00|6299.5|6297.7|6299.6|6297.8|6299.9|6298.1|6297.4|6295.6|223
1656390300000|2022-06-28 04:25:00|6299.8|6298|6300.2|6298.4|6300.3|6298.5|6297.9|6296.1|311
1656390600000|2022-06-28 04:30:00|6300.3|6298.5|6299.1|6297.3|6300.4|6298.6|6297.6|6295.8|307
1656390900000|2022-06-28 04:35:00|6299.2|6297.4|6297.1|6295.3|6299.3|6297.5|6296.8|6295|327
1656391200000|2022-06-28 04:40:00|6297.2|6295.4|6294.4|6292.6|6297.8|6296|6294.2|6292.4|270
1656391500000|2022-06-28 04:45:00|6294.6|6292.8|6296|6294.2|6296.2|6294.4|6293.8|6292|263
1656391800000|2022-06-28 04:50:00|6295.9|6294.1|6294.6|6292.8|6295.9|6294.1|6293.6|6291.8|258
1656392100000|2022-06-28 04:55:00|6294.7|6292.9|6294.9|6293.1|6296|6294.2|6293.5|6291.7|243
1656392400000|2022-06-28 05:00:00|6295|6293.2|6294.6|6292.8|6297|6294.7|6293.9|6291.9|320
1656392700000|2022-06-28 05:05:00|6294.5|6292.7|6295.6|6293.8|6296|6294.2|6293.6|6291.8|316
1656393000000|2022-06-28 05:10:00|6295.8|6294|6296.3|6294.5|6296.4|6294.6|6294.9|6293.1|280
1656393300000|2022-06-28 05:15:00|6296.4|6294.6|6296|6294.2|6297.4|6295.6|6295.9|6294.1|254
1656393600000|2022-06-28 05:20:00|6296.1|6294.3|6293.8|6292|6296.2|6294.4|6293.7|6291.9|296
1656393900000|2022-06-28 05:25:00|6293.9|6292.1|6292.1|6290.3|6294.6|6292.8|6291.5|6289.7|336
1656394200000|2022-06-28 05:30:00|6292|6290.2|6290.8|6289|6293.8|6292|6290.6|6288.8|289
1656394500000|2022-06-28 05:35:00|6290.9|6289.1|6290|6288.2|6291.7|6289.9|6288.6|6286.8|285
1656394800000|2022-06-28 05:40:00|6290.2|6288.4|6288.5|6286.7|6291.2|6289.1|6287.7|6285.5|348
1656395100000|2022-06-28 05:45:00|6288.6|6286.8|6289.9|6288.1|6290.7|6288.9|6288.6|6286.8|311
1656395400000|2022-06-28 05:50:00|6290|6288.2|6292.5|6290.7|6292.6|6290.8|6289.5|6287.1|300
1656395700000|2022-06-28 05:55:00|6292.4|6290.6|6291|6288|6293.1|6291.3|6290|6287.6|348
1656396000000|2022-06-28 06:00:00|6290.9|6287.9|6287.3|6285.5|6292.4|6290.2|6286.3|6284.4|476
1656396300000|2022-06-28 06:05:00|6287.2|6285.4|6299.9|6296.9|6301.9|6299.8|6286.2|6284.4|615
1656396600000|2022-06-28 06:10:00|6299.4|6297.6|6297.5|6295.7|6300.8|6298.5|6296.8|6294.6|652
1656396900000|2022-06-28 06:15:00|6297.6|6295.8|6300.2|6298.4|6302.3|6299.9|6296.4|6294.2|634
1656397200000|2022-06-28 06:20:00|6300.9|6297.9|6304.7|6302.9|6306.5|6304.2|6299.7|6297.9|527
1656397500000|2022-06-28 06:25:00|6304.6|6302.8|6310.6|6307.6|6310.9|6308.4|6303.9|6301.6|528
1656397800000|2022-06-28 06:30:00|6310.7|6307.7|6311.1|6309.3|6313.3|6310.8|6307.5|6305.2|492
1656398100000|2022-06-28 06:35:00|6311.2|6309.4|6311.3|6309.5|6313.8|6311.6|6310.6|6308.8|479
1656398400000|2022-06-28 06:40:00|6311.2|6309.4|6311.6|6309.8|6315|6312.8|6310.9|6308.7|544
1656398700000|2022-06-28 06:45:00|6312.2|6309.2|6308.5|6306.7|6313|6310.5|6304.9|6302.4|571
1656399000000|2022-06-28 06:50:00|6308.4|6306.6|6312.6|6309.6|6312.6|6309.7|6307.1|6305.1|498
1656399300000|2022-06-28 06:55:00|6312.5|6309.5|6307.3|6304.3|6313.9|6311.1|6306.4|6304|529
1656399600000|2022-06-28 07:00:00|6307|6305.2|6308.6|6306.8|6310.9|6308.6|6306.9|6304.4|585
1656399900000|2022-06-28 07:05:00|6309.5|6306.5|6307.6|6305.8|6309.8|6307.5|6305.6|6303.1|542
1656400200000|2022-06-28 07:10:00|6307.7|6305.9|6307.6|6305.8|6311.1|6309.3|6307.4|6305.4|583
1656400500000|2022-06-28 07:15:00|6307.3|6305.5|6303.6|6301.8|6307.7|6305.8|6303.4|6301.2|571
1656400800000|2022-06-28 07:20:00|6303.5|6301.7|6300.2|6298.4|6305|6302.6|6298.7|6296.5|551
1656401100000|2022-06-28 07:25:00|6300.1|6298.3|6295.5|6292.5|6300.6|6298.3|6294.4|6292.1|594
1656401400000|2022-06-28 07:30:00|6295.4|6292.4|6285.9|6284.1|6295.4|6293.1|6284.8|6282.6|549
1656401700000|2022-06-28 07:35:00|6285.8|6284|6286|6284.2|6289.3|6286.9|6284.7|6282.1|594
1656402000000|2022-06-28 07:40:00|6286.2|6284.4|6285.3|6283.5|6287.2|6284.7|6283|6280.6|527
1656402300000|2022-06-28 07:45:00|6285.2|6283.4|6288.4|6286.6|6289.1|6286.7|6284.3|6282|500
1656402600000|2022-06-28 07:50:00|6288.3|6286.5|6291.1|6289.3|6292.7|6290.2|6287.7|6285.3|550
1656402900000|2022-06-28 07:55:00|6291|6289.2|6291.3|6288.3|6294.5|6292.1|6290|6287.7|530
1656403200000|2022-06-28 08:00:00|6291.4|6288.4|6293.1|6291.3|6293.6|6291.5|6288.9|6286.5|504
1656403500000|2022-06-28 08:05:00|6293|6291.2|6294|6292.2|6296|6294|6290.8|6289|471
1656403800000|2022-06-28 08:10:00|6294.1|6292.3|6295.3|6293.5|6295.9|6293.7|6292.6|6290.5|463
1656404100000|2022-06-28 08:15:00|6295.2|6293.4|6297.6|6295.8|6298.2|6296.4|6294.3|6292.5|417
1656404400000|2022-06-28 08:20:00|6297.3|6295.5|6301.2|6299.4|6301.8|6299.5|6297|6295.2|385
1656404700000|2022-06-28 08:25:00|6301.1|6299.3|6299.2|6297.4|6302.2|6300|6298.2|6295.8|397
1656405000000|2022-06-28 08:30:00|6299.8|6296.8|6298.1|6296.3|6301.2|6299|6298.1|6296.3|404
1656405300000|2022-06-28 08:35:00|6298.2|6296.4|6299.5|6297.7|6300.8|6298.5|6296|6294.2|379
1656405600000|2022-06-28 08:40:00|6299.7|6297.9|6303.7|6301.9|6305.9|6303.6|6299.6|6297.8|481
1656405900000|2022-06-28 08:45:00|6303.6|6301.8|6301.1|6299.3|6305.6|6303.3|6300.9|6299.1|399
1656406200000|2022-06-28 08:50:00|6301|6299.2|6301.7|6299.9|6306.1|6304|6299.7|6297.8|482
1656406500000|2022-06-28 08:55:00|6302.3|6299.3|6303.7|6300.7|6303.8|6301.7|6301.1|6298.7|491
1656406800000|2022-06-28 09:00:00|6303.1|6301.3|6302.8|6301|6305|6303.1|6302.7|6300.9|450
1656407100000|2022-06-28 09:05:00|6302.7|6300.9|6302.4|6300.6|6304.4|6302.1|6300.9|6299.1|421
1656407400000|2022-06-28 09:10:00|6302.3|6300.5|6301|6299.2|6302.9|6301.1|6299.4|6297.5|340
1656407700000|2022-06-28 09:15:00|6301.1|6299.3|6295.9|6294.1|6301.2|6299.4|6295.4|6293.6|376
1656408000000|2022-06-28 09:20:00|6296|6294.2|6294.8|6293|6296.7|6294.6|6294.1|6292.3|364
1656408300000|2022-06-28 09:25:00|6294.9|6293.1|6294.4|6292.6|6297.3|6295.1|6294.3|6292.5|358
1656408600000|2022-06-28 09:30:00|6294.5|6292.7|6291.8|6290|6294.6|6292.8|6291.4|6289.6|425
1656408900000|2022-06-28 09:35:00|6291.6|6289.8|6290.7|6288.9|6293|6291.2|6290.2|6288.4|393
1656409200000|2022-06-28 09:40:00|6290.8|6289|6290.3|6288.5|6291.9|6290.1|6289.7|6287.9|303
1656409500000|2022-06-28 09:45:00|6290.2|6288.4|6290.8|6289|6291.8|6290|6288.6|6286.8|405
1656409800000|2022-06-28 09:50:00|6290.7|6288.9|6289.3|6287.5|6292|6290.2|6289.1|6287.3|366
1656410100000|2022-06-28 09:55:00|6289|6287.2|6291.9|6290.1|6292.6|6290.5|6287.5|6285.7|389
1656410400000|2022-06-28 10:00:00|6291.8|6290|6289.7|6287.9|6292.9|6291.1|6288.9|6286.6|446
1656410700000|2022-06-28 10:05:00|6289.6|6287.8|6290.6|6288.8|6291.7|6289.9|6289.1|6287.3|374
1656411000000|2022-06-28 10:10:00|6290.5|6288.7|6291.4|6289.6|6291.8|6290|6289.5|6287.7|363
1656411300000|2022-06-28 10:15:00|6291.5|6289.7|6289.4|6287.6|6291.5|6289.7|6286.9|6285.1|406
1656411600000|2022-06-28 10:20:00|6289.6|6287.8|6289.6|6287.8|6290.6|6288.8|6288|6286.2|418
1656411900000|2022-06-28 10:25:00|6289.7|6287.9|6289.2|6287.4|6290.4|6288.5|6288.1|6286.3|329
1656412200000|2022-06-28 10:30:00|6289.1|6287.3|6290.7|6288.9|6290.9|6289.1|6288.4|6286.6|304
1656412500000|2022-06-28 10:35:00|6290.8|6289|6284.9|6283.1|6290.9|6289.1|6284.6|6282.8|333
1656412800000|2022-06-28 10:40:00|6284.8|6283|6285.5|6283.7|6286.3|6284.5|6284.1|6282.3|378
1656413100000|2022-06-28 10:45:00|6285.4|6283.6|6280.2|6278.4|6285.4|6283.6|6279.7|6277.9|429
1656413400000|2022-06-28 10:50:00|6280.3|6278.5|6282.2|6280.4|6282.5|6280.7|6279.2|6277.4|438
1656413700000|2022-06-28 10:55:00|6282.1|6280.3|6282|6280.2|6283.2|6281.4|6280.4|6278.6|441
1656414000000|2022-06-28 11:00:00|6281.9|6280.1|6285.2|6283.4|6286|6284.2|6281.8|6280|451
1656414300000|2022-06-28 11:05:00|6285|6283.2|6285.5|6283.7|6286.3|6284.2|6284.1|6282.3|372
1656414600000|2022-06-28 11:10:00|6285.4|6283.6|6286.2|6284.4|6287.7|6285.6|6285|6283.2|282
1656414900000|2022-06-28 11:15:00|6286.1|6284.3|6285.4|6283.6|6286.9|6284.7|6284.6|6282.5|302
1656415200000|2022-06-28 11:20:00|6285.5|6283.7|6286.3|6284.5|6286.4|6284.6|6283.6|6281.7|311
1656415500000|2022-06-28 11:25:00|6286.2|6284.4|6283.1|6281.3|6286.4|6284.6|6282.6|6280.4|307
1656415800000|2022-06-28 11:30:00|6283|6281.2|6280.4|6278.6|6283.1|6281.3|6278.4|6276.1|365
1656416100000|2022-06-28 11:35:00|6280.2|6278.4|6276.4|6274.6|6281.2|6278.9|6275.7|6273.9|312
1656416400000|2022-06-28 11:40:00|6276.2|6274.4|6277.7|6275.9|6278.6|6276.8|6274.9|6273.1|355
1656416700000|2022-06-28 11:45:00|6277.6|6275.8|6273.4|6271.6|6279.9|6278.1|6273.4|6271.6|350
1656417000000|2022-06-28 11:50:00|6273.7|6271.9|6275.4|6273.6|6276.9|6275.1|6273.6|6271.8|381
1656417300000|2022-06-28 11:55:00|6275.3|6273.5|6277.1|6275.3|6277.1|6275.3|6271.5|6269.7|431
1656417600000|2022-06-28 12:00:00|6276.9|6275.1|6278.1|6276.3|6278.7|6276.9|6275.8|6274|427
1656417900000|2022-06-28 12:05:00|6278.2|6276.4|6278.5|6276.7|6280.5|6278.7|6277.3|6275.5|461
1656418200000|2022-06-28 12:10:00|6278.4|6276.6|6278.9|6277.1|6280.5|6278.7|6277.2|6275.4|438
1656418500000|2022-06-28 12:15:00|6278.8|6277|6270.1|6268.3|6278.9|6277.1|6270.1|6268.3|485
1656418800000|2022-06-28 12:20:00|6270.2|6268.4|6272|6270.2|6272.9|6271.1|6270.2|6268.4|434
1656419100000|2022-06-28 12:25:00|6272.1|6270.3|6277.2|6274.2|6277.6|6275.2|6271|6269.2|407
1656419400000|2022-06-28 12:30:00|6277.3|6274.3|6268|6266.2|6277.3|6275.2|6267.9|6266.1|510
1656419700000|2022-06-28 12:35:00|6268.1|6266.3|6272.3|6270.5|6272.9|6271.1|6267.3|6265.5|420
1656420000000|2022-06-28 12:40:00|6272.2|6270.4|6269.9|6268.1|6274.5|6272.7|6268.8|6267|462
1656420300000|2022-06-28 12:45:00|6269.7|6267.9|6267.5|6265.7|6270.8|6269|6267.1|6265.3|484
1656420600000|2022-06-28 12:50:00|6267.6|6265.8|6268.2|6266.4|6272.8|6271|6266.5|6264.7|438
1656420900000|2022-06-28 12:55:00|6268.3|6266.5|6269.3|6267.5|6270.5|6268.7|6267.5|6265.7|414
1656421200000|2022-06-28 13:00:00|6269.4|6267.6|6273.2|6271.4|6274.5|6272.7|6269.4|6267.2|483
1656421500000|2022-06-28 13:05:00|6273.3|6271.5|6271.6|6269.8|6273.5|6271.7|6269.2|6267.4|534
1656421800000|2022-06-28 13:10:00|6271.8|6270|6268.3|6266.5|6272|6270|6266.9|6265.1|498
1656422100000|2022-06-28 13:15:00|6268.4|6266.6|6269.6|6267.8|6270.1|6268.3|6267|6265.2|459
1656422400000|2022-06-28 13:20:00|6269.7|6267.9|6276.6|6274.8|6278.5|6276|6269.7|6267.9|499
1656422700000|2022-06-28 13:25:00|6276.5|6274.7|6275.3|6273.5|6278.2|6276.3|6275.1|6273.3|417
1656423000000|2022-06-28 13:30:00|6275.7|6273.9|6275.4|6273.6|6277.8|6276|6273|6271.2|577
1656423300000|2022-06-28 13:35:00|6275.5|6273.7|6275.1|6273.3|6278.6|6276.8|6275.1|6273.3|571
1656423600000|2022-06-28 13:40:00|6275|6273.2|6274.1|6272.3|6276.1|6274.3|6270.2|6268.4|499
1656423900000|2022-06-28 13:45:00|6274|6272.2|6270.5|6268.7|6275.5|6273.7|6267.7|6265.9|488
1656424200000|2022-06-28 13:50:00|6270.3|6268.5|6270.6|6268.8|6270.9|6269.1|6268.7|6266.9|498
1656424500000|2022-06-28 13:55:00|6270.5|6268.7|6273.7|6270.7|6275.9|6274.1|6269.8|6268|552
1656424800000|2022-06-28 14:00:00|6274|6270.6|6270.4|6268.6|6275.7|6273.3|6267.3|6265.5|673
1656425100000|2022-06-28 14:05:00|6270.3|6268.5|6268.7|6266.9|6271|6269.1|6266.2|6264.4|570
1656425400000|2022-06-28 14:10:00|6268.6|6266.8|6268.6|6266.8|6269.7|6267.9|6266|6264.2|468
1656425700000|2022-06-28 14:15:00|6268.7|6266.9|6269|6267.2|6269.8|6268|6265.5|6263.7|519
1656426000000|2022-06-28 14:20:00|6268.7|6266.9|6267.1|6265.3|6269.9|6268.1|6265.3|6263.5|512
1656426300000|2022-06-28 14:25:00|6267|6265.2|6264.5|6262.7|6267.7|6265.9|6264.3|6262.5|445
1656426600000|2022-06-28 14:30:00|6264.6|6262.8|6257.4|6255.6|6264.6|6262.8|6255|6252.7|563
1656426900000|2022-06-28 14:35:00|6257.3|6255.5|6253.9|6252.1|6258.8|6257|6253.4|6251.3|577
1656427200000|2022-06-28 14:40:00|6253.7|6251.9|6252.8|6251|6255.9|6254.1|6251.2|6249.4|551
1656427500000|2022-06-28 14:45:00|6252.9|6251.1|6255.3|6253.5|6257.7|6255.9|6250|6248.2|603
1656427800000|2022-06-28 14:50:00|6255.2|6253.4|6252.9|6251.1|6263.4|6259.4|6249.2|6247.4|676
1656428100000|2022-06-28 14:55:00|6252.6|6250.8|6255|6253.2|6255.2|6253.4|6246.2|6244.4|656
1656428400000|2022-06-28 15:00:00|6254.7|6252.9|6259.2|6257.4|6260.4|6258.6|6252.8|6251|574
1656428700000|2022-06-28 15:05:00|6259.3|6257.5|6258.1|6256.3|6261.4|6259.6|6257.2|6255.4|537
1656429000000|2022-06-28 15:10:00|6258.4|6256.6|6257|6255.2|6259.2|6256.8|6255.1|6253.3|500
1656429300000|2022-06-28 15:15:00|6257.1|6255.3|6255.9|6254.1|6257.6|6255.8|6254.6|6252.8|464
1656429600000|2022-06-28 15:20:00|6255.5|6253.7|6251|6249.2|6256|6254.2|6250.6|6248.8|405
1656429900000|2022-06-28 15:25:00|6250.9|6249.1|6252.2|6250.4|6253.2|6251.4|6248.4|6246.6|439
1656430200000|2022-06-28 15:30:00|6252.3|6250.5|6256.5|6254.7|6256.7|6254.9|6251.5|6249.7|491
1656430500000|2022-06-28 15:35:00|6256.3|6254.5|6254.7|6252.9|6258.9|6257.1|6254.6|6252.8|432
1656430800000|2022-06-28 15:40:00|6254.4|6252.6|6250.4|6248.6|6255.1|6253.3|6250|6248.2|521
1656431100000|2022-06-28 15:45:00|6250.7|6248.9|6253.2|6251.4|6253.8|6252|6250.1|6248.3|472
1656431400000|2022-06-28 15:50:00|6253.3|6251.5|6255.2|6253.4|6256.4|6254.6|6251.7|6249.9|482
1656431700000|2022-06-28 15:55:00|6255.1|6253.3|6254.7|6252.9|6258.1|6256.3|6254|6252.2|513
1656432000000|2022-06-28 16:00:00|6254.6|6252.8|6251.1|6249.3|6255.2|6253.4|6250|6248.2|566
1656432300000|2022-06-28 16:05:00|6251.4|6249.6|6258.1|6256.3|6259|6257.2|6251.3|6249.5|548
1656432600000|2022-06-28 16:10:00|6258.2|6256.4|6257.7|6255.9|6260.1|6258.3|6257.7|6255.9|480
1656432900000|2022-06-28 16:15:00|6257.6|6255.8|6257.4|6255.6|6258.2|6256.4|6253.8|6252|508
1656433200000|2022-06-28 16:20:00|6257.5|6255.7|6259|6257.2|6260.7|6258.9|6256.4|6254.6|543
1656433500000|2022-06-28 16:25:00|6259.1|6257.3|6261.2|6259.4|6262.1|6260.3|6259.1|6257.3|442
1656433800000|2022-06-28 16:30:00|6261|6259.2|6258.7|6256.9|6261.8|6259.8|6258.6|6256.8|411
1656434100000|2022-06-28 16:35:00|6258.5|6256.7|6257|6255.2|6260.7|6258.9|6256.3|6254.5|451
1656434400000|2022-06-28 16:40:00|6256.9|6255.1|6256.8|6255|6259.3|6257.5|6256.3|6254.5|403
1656434700000|2022-06-28 16:45:00|6256.5|6254.7|6256.5|6254.7|6258.9|6257.1|6255.5|6253.7|371
1656435000000|2022-06-28 16:50:00|6256.4|6254.6|6255.9|6254.1|6259.1|6257.3|6255.9|6254.1|331
1656435300000|2022-06-28 16:55:00|6255.7|6253.9|6256|6254.2|6257.4|6255.6|6255|6253.2|418
1656435600000|2022-06-28 17:00:00|6255.9|6254.1|6252.9|6251.1|6258.5|6256.7|6251.8|6250|561
1656435900000|2022-06-28 17:05:00|6252.7|6250.9|6251.3|6249.5|6254.6|6252.8|6251.2|6249.4|427
1656436200000|2022-06-28 17:10:00|6251.4|6249.6|6250.8|6249|6252.2|6250.4|6249.9|6248.1|424
1656436500000|2022-06-28 17:15:00|6250.5|6248.7|6248.8|6247|6252.8|6251|6248.4|6246.6|377
1656436800000|2022-06-28 17:20:00|6248.7|6246.9|6247.8|6246|6248.8|6247|6246.2|6244.4|409
1656437100000|2022-06-28 17:25:00|6247.5|6245.7|6248.7|6246.9|6249.9|6248.1|6246.6|6244.8|433
1656437400000|2022-06-28 17:30:00|6248.8|6247|6249.3|6247.5|6251.3|6249.4|6248.1|6246.3|378
1656437700000|2022-06-28 17:35:00|6249.2|6247.4|6249.6|6247.8|6250|6248.2|6248.2|6246.4|385
1656438000000|2022-06-28 17:40:00|6249.1|6247.3|6252.6|6250.8|6254|6252.2|6249.1|6247.3|421
1656438300000|2022-06-28 17:45:00|6252.5|6250.7|6253.9|6252.1|6254.2|6252.1|6251.7|6249.4|432
1656438600000|2022-06-28 17:50:00|6253.8|6252|6252.6|6250.8|6255.4|6253.6|6252.2|6250.4|380
1656438900000|2022-06-28 17:55:00|6252.7|6250.9|6255.9|6254.1|6256|6254.2|6252.1|6250.3|391
1656439200000|2022-06-28 18:00:00|6255.8|6254|6257.2|6255.4|6258.9|6257.1|6254.8|6253|454
1656439500000|2022-06-28 18:05:00|6257.3|6255.5|6253.8|6252|6257.6|6255.8|6252.7|6250.9|355
1656439800000|2022-06-28 18:10:00|6253.7|6251.9|6251|6249.2|6254.9|6253.1|6250.9|6249.1|367
1656440100000|2022-06-28 18:15:00|6250.9|6249.1|6249.8|6248|6251.1|6249.3|6249|6247.2|370
1656440400000|2022-06-28 18:20:00|6249.6|6247.8|6250.8|6249|6252|6250.2|6249.3|6247.5|335
1656440700000|2022-06-28 18:25:00|6250.7|6248.9|6252|6250.2|6252.9|6251.1|6250.1|6248.3|287
1656441000000|2022-06-28 18:30:00|6251.7|6249.9|6248.4|6246.6|6251.9|6250.1|6248.2|6246.4|382
1656441300000|2022-06-28 18:35:00|6248.1|6246.3|6245.2|6243.4|6248.1|6246.3|6245.2|6243.4|343
1656441600000|2022-06-28 18:40:00|6245.3|6243.5|6244|6242.2|6246.1|6244.2|6242.8|6240.6|327
1656441900000|2022-06-28 18:45:00|6243.9|6242.1|6239.3|6237.5|6244|6242.2|6239|6237.2|471
1656442200000|2022-06-28 18:50:00|6239.2|6237.4|6242.1|6240.3|6242.2|6240.4|6238.4|6236|420
1656442500000|2022-06-28 18:55:00|6241.9|6240.1|6245.4|6241.4|6245.7|6241.9|6241.1|6239.1|439
1656442800000|2022-06-28 19:00:00|6254|6250|6241.3|6239.5|6254|6250|6241.2|6239.4|394
1656443100000|2022-06-28 19:05:00|6241.4|6239.6|6240.2|6238.4|6242.3|6240.5|6240|6238.2|308
1656443400000|2022-06-28 19:10:00|6240.3|6238.5|6240.8|6239|6241.1|6239.3|6239.8|6237.9|322
1656443700000|2022-06-28 19:15:00|6240.7|6238.9|6240.4|6238.6|6241.3|6239.5|6239.9|6238.1|320
1656444000000|2022-06-28 19:20:00|6240.3|6238.5|6242.3|6240.5|6242.4|6240.6|6239.5|6237.7|332
1656444300000|2022-06-28 19:25:00|6242.4|6240.6|6242.8|6241|6243.4|6241.6|6241.8|6240|345
1656444600000|2022-06-28 19:30:00|6242.7|6240.9|6242.7|6240.9|6244|6242.1|6242.3|6240|324
1656444900000|2022-06-28 19:35:00|6242.6|6240.8|6245.2|6243.4|6245.2|6243.4|6242.6|6240.8|395
1656445200000|2022-06-28 19:40:00|6245.1|6243.3|6244.3|6242.5|6245.5|6243.4|6243.4|6241.6|403
1656445500000|2022-06-28 19:45:00|6244.2|6242.4|6244.6|6242.8|6245.7|6243.9|6244.1|6242.3|286
1656445800000|2022-06-28 19:50:00|6243.8|6242|6244.3|6242.5|6245|6242.8|6242.7|6240.9|348
1656446100000|2022-06-28 19:55:00|6244.2|6242.4|6245.1|6243.3|6245.4|6243.6|6242.9|6241.1|348
1656446400000|2022-06-28 20:00:00|6245.2|6243.4|6243.9|6242.1|6246.5|6244.7|6243.7|6241.9|344
1656446700000|2022-06-28 20:05:00|6244|6242.2|6244|6242.2|6244.1|6242.3|6243|6241.2|184
1656447000000|2022-06-28 20:10:00|6244.1|6242.3|6245.7|6243.9|6246.7|6244.4|6244.1|6242.3|256
1656447300000|2022-06-28 20:15:00|6245.8|6244|6243.5|6241.7|6246.6|6244.6|6243.4|6241.3|269
1656447600000|2022-06-28 20:20:00|6243|6241.2|6244.7|6242.9|6246.5|6244.7|6242.9|6241.1|317
1656447900000|2022-06-28 20:25:00|6244.6|6242.8|6244.2|6242.4|6245|6243.2|6243.3|6241.5|240
1656448200000|2022-06-28 20:30:00|6244.3|6242.5|6245.2|6243.4|6245.3|6243.5|6244.3|6242.5|175
1656448500000|2022-06-28 20:35:00|6245.3|6243.5|6245.1|6243.3|6245.6|6243.5|6244.8|6242.6|183
1656448800000|2022-06-28 20:40:00|6245.2|6243.4|6243|6241.2|6245.2|6243.4|6242.9|6241.1|208
1656449100000|2022-06-28 20:45:00|6243.1|6241.3|6243.5|6241.7|6244.7|6242.2|6243|6240.7|168
1656449400000|2022-06-28 20:50:00|6243.6|6241.8|6241.6|6239.8|6244.4|6241.8|6241.6|6238.9|195
1656449700000|2022-06-28 20:55:00|6242.4|6239.4|6242.3|6238.3|6243.9|6239.9|6238.9|6235.9|291
1656450000000|2022-06-28 21:00:00|6241.7|6237.7|6241.4|6237.4|6244.7|6240.7|6239.7|6235.7|54
1656450300000|2022-06-28 21:05:00|6241.5|6237.5|6242.2|6238.2|6243.4|6239.4|6240.2|6236.2|188
1656450600000|2022-06-28 21:10:00|6242.3|6238.3|6242.3|6238.3|6243.9|6239.9|6241.7|6237.7|146
1656450900000|2022-06-28 21:15:00|6242.2|6238.2|6241.8|6237.8|6243.3|6239.3|6240.6|6236.6|155
1656451200000|2022-06-28 21:20:00|6242|6238|6242|6238|6242.9|6238.9|6241.6|6237.6|123
1656451500000|2022-06-28 21:25:00|6241.8|6237.8|6241.6|6237.6|6243.2|6239.2|6241.2|6237.2|109
1656451800000|2022-06-28 21:30:00|6241.8|6237.8|6238.4|6235.2|6242.1|6238.1|6237.8|6234.3|225
1656452100000|2022-06-28 21:35:00|6238.3|6235.1|6241.1|6237.1|6241.1|6237.1|6238|6234.6|110
1656452400000|2022-06-28 21:40:00|6241.5|6237.5|6240.9|6236.9|6241.5|6237.5|6240.2|6236.5|183
1656452700000|2022-06-28 21:45:00|6240.5|6236.5|6239.8|6236.5|6241.6|6237.8|6239.4|6235.9|157
1656453000000|2022-06-28 21:50:00|6239.7|6236.4|6239.4|6235.4|6243.7|6239.7|6238.8|6234.8|251
1656453300000|2022-06-28 21:55:00|6239.6|6235.6|6239.7|6235.7|6240.2|6236.2|6238.6|6234.6|133
1656453600000|2022-06-28 22:00:00|6239.8|6236.1|6240.9|6237.9|6241.4|6238.4|6239.4|6235.4|259
1656453900000|2022-06-28 22:05:00|6240.8|6237.8|6240|6236.8|6241.2|6238.2|6239.3|6236.1|171
1656454200000|2022-06-28 22:10:00|6240.1|6236.7|6240.9|6237.9|6241.1|6238|6239.4|6236.3|162
1656454500000|2022-06-28 22:15:00|6240.6|6237.6|6238.2|6235.2|6240.8|6237.6|6238|6235|213
1656454800000|2022-06-28 22:20:00|6238.3|6235.3|6239.3|6236.3|6239.5|6236.5|6237.9|6234.9|214
1656455100000|2022-06-28 22:25:00|6239.4|6236.4|6239.5|6236.5|6239.8|6236.6|6238.9|6235.8|142
1656455400000|2022-06-28 22:30:00|6239.4|6236.4|6240.1|6237.1|6240.4|6237.4|6239.3|6236.3|174
1656455700000|2022-06-28 22:35:00|6240.2|6237.2|6240.9|6237.9|6241.3|6238.3|6239.8|6236.8|204
1656456000000|2022-06-28 22:40:00|6240.8|6237.8|6242.2|6239.2|6242.5|6239.5|6240.8|6237.8|174
1656456300000|2022-06-28 22:45:00|6241.9|6238.9|6242.6|6239.6|6243.3|6240.3|6241.3|6238.3|191
1656456600000|2022-06-28 22:50:00|6242.7|6239.7|6242.3|6239.3|6243|6239.9|6241.9|6238.9|98
1656456900000|2022-06-28 22:55:00|6242.4|6239.4|6242.2|6239.2|6242.6|6239.6|6241.9|6238.9|91
1656457200000|2022-06-28 23:00:00|6242.3|6239.3|6243.4|6240.4|6243.6|6240.6|6241|6238|206
1656457500000|2022-06-28 23:05:00|6243.6|6240.6|6244.4|6241.4|6244.5|6241.5|6242.5|6239.5|197
1656457800000|2022-06-28 23:10:00|6244.3|6241.3|6241.6|6238.6|6244.9|6241.9|6241.5|6238.5|194
1656458100000|2022-06-28 23:15:00|6241.7|6238.7|6241.4|6238.4|6241.8|6239.4|6241|6238.4|126
1656458400000|2022-06-28 23:20:00|6241.5|6238.5|6241.7|6238.7|6242.3|6239.9|6240.3|6237.7|267
1656458700000|2022-06-28 23:25:00|6241.6|6238.6|6238.1|6236.3|6241.6|6238.6|6237.9|6235.6|230
1656459000000|2022-06-28 23:30:00|6238.2|6236.4|6238.1|6236.3|6238.9|6236.5|6236.4|6234.1|276
1656459300000|2022-06-28 23:35:00|6238.2|6236.4|6241.5|6238.5|6242.6|6240.2|6238.1|6235.7|272
1656459600000|2022-06-28 23:40:00|6241.6|6238.6|6242.2|6239.2|6242.2|6239.7|6240.1|6237.7|278
1656459900000|2022-06-28 23:45:00|6241.4|6239.6|6240.7|6237.7|6243.1|6240.6|6240.2|6237.6|355
1656460200000|2022-06-28 23:50:00|6240.8|6237.8|6239.4|6236.4|6241.7|6239.1|6238.3|6236.2|283
1656460500000|2022-06-28 23:55:00|6239|6237.2|6236.6|6234.8|6239.2|6237.4|6236.3|6234.5|278
1656460800000|2022-06-29 00:00:00|6236.5|6234.7|6240.2|6238.4|6242.3|6240.5|6234.9|6233.1|428
1656461100000|2022-06-29 00:05:00|6240.1|6238.3|6241.9|6240.1|6244.2|6242.4|6238.7|6236.9|436
1656461400000|2022-06-29 00:10:00|6241.8|6240|6244.4|6242.6|6244.8|6242.7|6241|6239.2|394
1656461700000|2022-06-29 00:15:00|6244.6|6242.8|6246.4|6244.6|6248.1|6245.7|6244.1|6242|404
1656462000000|2022-06-29 00:20:00|6246.3|6244.5|6246|6244.2|6246.9|6244.8|6244.1|6241.9|364
1656462300000|2022-06-29 00:25:00|6245.9|6244.1|6250.4|6248.6|6250.7|6248.9|6245.9|6244.1|384
1656462600000|2022-06-29 00:30:00|6250|6248.2|6249|6247.2|6251.8|6250|6248.6|6246.8|349
1656462900000|2022-06-29 00:35:00|6249.2|6247.4|6243|6241.2|6249.7|6247.9|6243|6240.7|388
1656463200000|2022-06-29 00:40:00|6243.1|6241.3|6240|6238.2|6245.2|6242.9|6239.9|6237.5|441
1656463500000|2022-06-29 00:45:00|6240.6|6237.6|6243.8|6240.8|6244.5|6241.5|6240.1|6237.6|477
1656463800000|2022-06-29 00:50:00|6243.9|6240.9|6240.4|6237.4|6244.7|6241.7|6239.3|6236.3|517
1656464100000|2022-06-29 00:55:00|6240.2|6237.2|6240.7|6237.7|6243.1|6240.1|6240.2|6237.2|494
1656464400000|2022-06-29 01:00:00|6240.6|6237.6|6241|6239.2|6241.4|6239.3|6236.8|6235|500
1656464700000|2022-06-29 01:05:00|6240.9|6239.1|6243.4|6241.6|6243.9|6241.9|6239.3|6237.5|390
1656465000000|2022-06-29 01:10:00|6243.3|6241.5|6245.4|6243.6|6246.2|6244.2|6243.3|6241.5|389
1656465300000|2022-06-29 01:15:00|6245.5|6243.7|6247.2|6244.2|6247.3|6244.9|6244|6241.6|366
1656465600000|2022-06-29 01:20:00|6246.6|6244.8|6244.5|6242.7|6247.6|6245.7|6244.2|6241.9|367
1656465900000|2022-06-29 01:25:00|6244.6|6242.8|6249.2|6246.2|6249.3|6246.3|6244.1|6242.3|439
1656466200000|2022-06-29 01:30:00|6249.1|6246.1|6252.3|6250.5|6254.7|6252.2|6248.8|6245.8|490
1656466500000|2022-06-29 01:35:00|6252.4|6250.6|6255.1|6253.3|6255.9|6254.1|6251.6|6249.1|535
1656466800000|2022-06-29 01:40:00|6255|6253.2|6252.7|6250.9|6255.8|6253.6|6252.3|6249.8|525
1656467100000|2022-06-29 01:45:00|6253.4|6250.4|6252.1|6250.3|6253.9|6251.7|6250.9|6248.4|358
1656467400000|2022-06-29 01:50:00|6252.2|6250.4|6252.4|6250.6|6254.1|6251.9|6251.4|6249.6|369
1656467700000|2022-06-29 01:55:00|6252.5|6250.7|6251.6|6249.8|6253|6251|6250|6248.2|353
1656468000000|2022-06-29 02:00:00|6251.4|6249.6|6253.1|6251.3|6255.9|6254.1|6251.3|6249.4|411
1656468300000|2022-06-29 02:05:00|6253|6251.2|6250.4|6248.6|6253.5|6251.7|6249.9|6248.1|402
1656468600000|2022-06-29 02:10:00|6250.3|6248.5|6248.4|6246.6|6251.5|6249.7|6247.7|6245.1|403
1656468900000|2022-06-29 02:15:00|6248.5|6246.7|6248.1|6246.3|6249.7|6247.5|6246.9|6244.7|368
1656469200000|2022-06-29 02:20:00|6248.2|6246.4|6251.4|6249.6|6251.4|6249.6|6247.7|6245.6|342
1656469500000|2022-06-29 02:25:00|6251.3|6249.5|6251.1|6249.3|6253.6|6251.8|6250|6247.7|363
1656469800000|2022-06-29 02:30:00|6251|6249.2|6254.7|6252.9|6256|6253.9|6251|6249.2|363
1656470100000|2022-06-29 02:35:00|6254.6|6252.8|6254.1|6252.3|6255.6|6253.8|6252.9|6250.6|352
1656470400000|2022-06-29 02:40:00|6254|6252.2|6254.8|6253|6255.6|6253.5|6253.9|6251.7|350
1656470700000|2022-06-29 02:45:00|6254.9|6253.1|6253|6251.2|6255|6253.2|6252.6|6250.8|362
1656471000000|2022-06-29 02:50:00|6253.1|6251.3|6254.5|6252.7|6254.7|6252.9|6252.8|6251|257
1656471300000|2022-06-29 02:55:00|6254.4|6252.6|6252.2|6250.4|6254.6|6252.8|6251|6249.2|365
1656471600000|2022-06-29 03:00:00|6252.3|6250.5|6251.7|6249.9|6254.6|6252.8|6250.5|6248.7|381
1656471900000|2022-06-29 03:05:00|6251.6|6249.8|6249.3|6247.5|6251.7|6249.9|6248.7|6246.9|379
1656472200000|2022-06-29 03:10:00|6249.2|6247.4|6241.6|6239.8|6249.9|6247.5|6241.1|6238.9|347
1656472500000|2022-06-29 03:15:00|6242.4|6239.4|6246.6|6243.6|6246.9|6244.4|6241.9|6239.4|441
1656472800000|2022-06-29 03:20:00|6246|6244.2|6251|6248|6251|6248.6|6245.4|6242.9|311
1656473100000|2022-06-29 03:25:00|6250.5|6248.7|6250.2|6248.4|6252.1|6250|6249.3|6247.4|324
1656473400000|2022-06-29 03:30:00|6250.3|6248.5|6252.5|6250.7|6253|6250.8|6249.6|6247.3|283
1656473700000|2022-06-29 03:35:00|6252.4|6250.6|6253.1|6251.3|6253.8|6251.5|6251|6248.8|350
1656474000000|2022-06-29 03:40:00|6253|6251.2|6253.5|6251.7|6255.7|6253.4|6252.4|6250.6|320
1656474300000|2022-06-29 03:45:00|6254.1|6251.1|6251.9|6248.9|6254.2|6251.2|6251.6|6248.6|258
1656474600000|2022-06-29 03:50:00|6251.8|6248.8|6252.7|6249.7|6253|6250|6251.4|6248.4|243
1656474900000|2022-06-29 03:55:00|6252.6|6249.6|6251.6|6249.8|6254.5|6252|6251.3|6248.9|337
1656475200000|2022-06-29 04:00:00|6251.7|6249.9|6253.1|6251.3|6253.2|6251.4|6251.1|6248.7|306
1656475500000|2022-06-29 04:05:00|6253|6251.2|6254.4|6252.6|6255.3|6253.5|6252.2|6250.4|353
1656475800000|2022-06-29 04:10:00|6254.3|6252.5|6254.8|6253|6255.8|6254|6253.8|6252|301
1656476100000|2022-06-29 04:15:00|6254.9|6253.1|6255.5|6253.7|6255.6|6253.8|6253.5|6251.6|267
1656476400000|2022-06-29 04:20:00|6255.6|6253.8|6254.4|6252.6|6256.2|6254|6254.2|6252.4|262
1656476700000|2022-06-29 04:25:00|6254.5|6252.7|6254.1|6252.3|6254.8|6253|6252.4|6250.6|251
1656477000000|2022-06-29 04:30:00|6254|6252.2|6255.1|6253.3|6256.7|6254.5|6248.9|6246.4|527
1656477300000|2022-06-29 04:35:00|6255.2|6253.4|6253.9|6252.1|6256.8|6254.5|6252.9|6250.6|449
1656477600000|2022-06-29 04:40:00|6254|6252.2|6259|6257.2|6259.2|6257.4|6253.6|6251.2|346
1656477900000|2022-06-29 04:45:00|6259.1|6257.3|6258.7|6256.9|6261.2|6259.3|6258.1|6256|355
1656478200000|2022-06-29 04:50:00|6258.8|6257|6257.1|6255.3|6259.2|6257.4|6255.5|6253.3|371
1656478500000|2022-06-29 04:55:00|6257.4|6255.6|6257.2|6255.4|6259|6256.8|6256.8|6255|314
1656478800000|2022-06-29 05:00:00|6257.3|6255.5|6258.6|6255.6|6258.7|6256.9|6255|6253.2|414
1656479100000|2022-06-29 05:05:00|6258|6256.2|6254.9|6253.1|6258.7|6256.3|6253.8|6251.5|383
1656479400000|2022-06-29 05:10:00|6254.8|6253|6251.9|6250.1|6255.5|6253.1|6251.6|6249.8|308
1656479700000|2022-06-29 05:15:00|6251.8|6250|6251|6249.2|6253.6|6251.8|6250.8|6248.9|382
1656480000000|2022-06-29 05:20:00|6250.9|6249.1|6251|6249.2|6252.4|6250.6|6250.2|6248.4|402
1656480300000|2022-06-29 05:25:00|6250.9|6249.1|6251.9|6250.1|6252.1|6250.3|6250.3|6248.5|388
1656480600000|2022-06-29 05:30:00|6251.8|6250|6251|6249.2|6253.7|6251.5|6250.3|6248.5|478
1656480900000|2022-06-29 05:35:00|6250.6|6248.8|6252.3|6250.5|6253.4|6251.6|6249.1|6247.3|381
1656481200000|2022-06-29 05:40:00|6252.1|6250.3|6248.6|6245.6|6252.4|6250.6|6245.4|6242.9|444
1656481500000|2022-06-29 05:45:00|6248.5|6245.5|6250.4|6248.6|6251.1|6249.2|6247.2|6244.6|401
1656481800000|2022-06-29 05:50:00|6250.3|6248.5|6248.7|6246.9|6250.3|6248.5|6246.9|6244.9|392
1656482100000|2022-06-29 05:55:00|6248.5|6246.7|6248.6|6246.8|6250.6|6248.7|6247.9|6246.1|337
1656482400000|2022-06-29 06:00:00|6249.1|6246.1|6246.8|6245|6249.5|6247.7|6245.1|6243.3|532
1656482700000|2022-06-29 06:05:00|6246.7|6244.9|6245.2|6243.4|6248.8|6246.5|6244.1|6241.9|514
1656483000000|2022-06-29 06:10:00|6245.4|6243.6|6247.3|6245.5|6247.5|6245.7|6243.5|6241.7|512
1656483300000|2022-06-29 06:15:00|6247.1|6245.3|6239.2|6237.4|6247.4|6245.6|6239.2|6237.4|494
1656483600000|2022-06-29 06:20:00|6239.1|6237.3|6239.7|6237.9|6240.2|6237.9|6236.7|6234.3|491
1656483900000|2022-06-29 06:25:00|6239.6|6237.8|6243.5|6241.7|6245.1|6242.7|6238.7|6236.5|485
1656484200000|2022-06-29 06:30:00|6243.6|6241.8|6239.2|6237.4|6244.4|6241.8|6238.3|6236.5|524
1656484500000|2022-06-29 06:35:00|6239.3|6237.5|6239.9|6238.1|6241.1|6239.2|6238.1|6235.7|514
1656484800000|2022-06-29 06:40:00|6239.8|6238|6237.4|6235.6|6239.8|6238|6235.3|6233.5|518
1656485100000|2022-06-29 06:45:00|6237.3|6235.5|6236|6234.2|6238.8|6237|6235.4|6233.2|451
1656485400000|2022-06-29 06:50:00|6235.8|6234|6236.2|6234.4|6236.6|6234.6|6233.1|6231.3|428
1656485700000|2022-06-29 06:55:00|6236.3|6234.5|6235.9|6234.1|6237.6|6235.8|6234.4|6232.6|412
1656486000000|2022-06-29 07:00:00|6235.8|6234|6240.7|6238.9|6241.5|6239.7|6235|6232.9|683
1656486300000|2022-06-29 07:05:00|6240.6|6238.8|6246.2|6243.2|6246.6|6244.3|6240.6|6238.8|594
1656486600000|2022-06-29 07:10:00|6245.6|6243.8|6243.5|6241.7|6248.5|6246.3|6242.5|6240.4|544
1656486900000|2022-06-29 07:15:00|6243.6|6241.8|6240.9|6239.1|6245.8|6244|6240.2|6238.4|514
1656487200000|2022-06-29 07:20:00|6240.6|6238.8|6237.7|6235.9|6240.9|6239.1|6237.3|6235.5|484
1656487500000|2022-06-29 07:25:00|6237.6|6235.8|6237.5|6235.7|6240.9|6239.1|6236.4|6234.6|538
1656487800000|2022-06-29 07:30:00|6237.3|6235.5|6234.8|6233|6237.3|6235.5|6234.5|6232.7|529
1656488100000|2022-06-29 07:35:00|6234.7|6232.9|6235.6|6233.8|6241.9|6239.8|6234.6|6232.8|584
1656488400000|2022-06-29 07:40:00|6235.5|6233.7|6241.5|6239.7|6242|6240.2|6234.4|6232.6|502
1656488700000|2022-06-29 07:45:00|6241.4|6239.6|6242.2|6240.4|6247.4|6244.9|6240.4|6238.6|602
1656489000000|2022-06-29 07:50:00|6242.3|6240.5|6239.6|6237.8|6244|6242.2|6238.4|6236.6|459
1656489300000|2022-06-29 07:55:00|6239.5|6237.7|6238.9|6237.1|6241|6239.2|6238.2|6236.4|486
1656489600000|2022-06-29 08:00:00|6238.8|6237|6244.1|6242.3|6247.4|6244.7|6236|6234.2|618
1656489900000|2022-06-29 08:05:00|6244.2|6242.4|6242.9|6241.1|6246.3|6244.5|6240.3|6238.1|510
1656490200000|2022-06-29 08:10:00|6243|6241.2|6236.4|6234.6|6244.1|6241.9|6236.3|6234.5|575
1656490500000|2022-06-29 08:15:00|6236.3|6234.5|6234.1|6232.3|6236.5|6234.7|6232.5|6230.3|485
1656490800000|2022-06-29 08:20:00|6234.5|6232.7|6231.7|6229.9|6234.7|6232.9|6230.6|6228.8|439
1656491100000|2022-06-29 08:25:00|6231.6|6229.8|6228|6226.2|6231.6|6229.8|6226.9|6224.6|495
1656491400000|2022-06-29 08:30:00|6228.1|6226.3|6224.3|6222.5|6228.1|6226.3|6223.8|6221.7|462
1656491700000|2022-06-29 08:35:00|6224.2|6222.4|6225.5|6223.7|6227|6225.2|6223.4|6221.5|425
1656492000000|2022-06-29 08:40:00|6225.6|6223.8|6221|6219.2|6225.7|6223.8|6220.9|6218.7|443
1656492300000|2022-06-29 08:45:00|6221.1|6219.3|6224.1|6222.3|6224.8|6223|6220.4|6218.3|459
1656492600000|2022-06-29 08:50:00|6223.9|6222.1|6222.8|6221|6224|6222.2|6220.7|6218.7|421
1656492900000|2022-06-29 08:55:00|6223|6221.2|6223.5|6221.7|6224|6222.2|6221.8|6220|366
1656493200000|2022-06-29 09:00:00|6223.4|6221.6|6222|6220.2|6225.4|6223.1|6218.9|6217.1|504
1656493500000|2022-06-29 09:05:00|6222.3|6220.5|6222|6220.2|6224.3|6222.5|6221|6219|454
1656493800000|2022-06-29 09:10:00|6221.9|6220.1|6221.5|6219.7|6224.1|6222.3|6221.1|6219.3|371
1656494100000|2022-06-29 09:15:00|6221.3|6219.5|6221.5|6219.7|6224.3|6222.5|6220.5|6218.7|444
1656494400000|2022-06-29 09:20:00|6221.6|6219.8|6221.1|6219.3|6221.8|6220|6219.7|6217.9|440
1656494700000|2022-06-29 09:25:00|6221|6219.2|6217.4|6215.6|6221.1|6219.3|6217.2|6215.4|360
1656495000000|2022-06-29 09:30:00|6217.3|6215.5|6217|6215.2|6218.1|6216.3|6214.6|6212.8|399
1656495300000|2022-06-29 09:35:00|6217.1|6215.3|6222.7|6220.9|6223.7|6221.9|6216.9|6215.1|355
1656495600000|2022-06-29 09:40:00|6222.6|6220.8|6226.3|6224.5|6227.2|6225.4|6221.2|6219.4|417
1656495900000|2022-06-29 09:45:00|6226|6224.2|6221.8|6220|6226.7|6224.9|6220.6|6218.8|411
1656496200000|2022-06-29 09:50:00|6221.3|6219.5|6214.3|6212.5|6221.6|6219.8|6214.2|6212.4|435
1656496500000|2022-06-29 09:55:00|6214.1|6212.3|6210.6|6208.8|6215.3|6213.5|6209.7|6207.9|498
1656496800000|2022-06-29 10:00:00|6210.7|6208.9|6215.2|6213.4|6215.4|6213.6|6210.7|6208.9|450
1656497100000|2022-06-29 10:05:00|6215.3|6213.5|6217.6|6215.8|6218.3|6216.5|6214.4|6212.6|360
1656497400000|2022-06-29 10:10:00|6217.3|6215.5|6219.4|6217.6|6221.5|6219.7|6216.3|6214.5|416
1656497700000|2022-06-29 10:15:00|6219.1|6217.3|6219.9|6218.1|6220.5|6218.7|6217.1|6215.3|424
1656498000000|2022-06-29 10:20:00|6219.8|6218|6221|6219.2|6221.6|6219.8|6219.1|6217.3|401
1656498300000|2022-06-29 10:25:00|6220.8|6219|6224.9|6223.1|6225.8|6224|6219.4|6217.6|415
1656498600000|2022-06-29 10:30:00|6225|6223.2|6226.6|6224.8|6227.7|6225.9|6224.7|6222.9|436
1656498900000|2022-06-29 10:35:00|6226.7|6224.9|6229.8|6228|6232.3|6230.5|6226.1|6224.3|468
1656499200000|2022-06-29 10:40:00|6229.7|6227.9|6228.5|6226.7|6231.4|6229.6|6227.8|6226|469
1656499500000|2022-06-29 10:45:00|6228.4|6226.6|6229.5|6227.7|6230.3|6228.5|6228.1|6226.3|413
1656499800000|2022-06-29 10:50:00|6229.3|6227.5|6227.8|6226|6229.8|6228|6225.8|6224|436
1656500100000|2022-06-29 10:55:00|6227.7|6225.9|6231.9|6230.1|6231.9|6230.1|6227.7|6225.9|342
1656500400000|2022-06-29 11:00:00|6231.5|6229.7|6232|6230.2|6232.6|6230.7|6228.4|6226.6|409
1656500700000|2022-06-29 11:05:00|6232.1|6230.3|6230.2|6228.4|6232.4|6230.6|6230|6228.2|335
1656501000000|2022-06-29 11:10:00|6230.3|6228.5|6229.2|6227.4|6233.2|6231.4|6228.9|6227.1|344
1656501300000|2022-06-29 11:15:00|6229|6227.2|6232.1|6230.3|6232.1|6230.3|6227.7|6225.9|391
1656501600000|2022-06-29 11:20:00|6232|6230.2|6232.8|6231|6233|6231.2|6230.7|6228.9|327
1656501900000|2022-06-29 11:25:00|6232.4|6230.6|6232.8|6231|6233.1|6231.3|6231.8|6230|316
1656502200000|2022-06-29 11:30:00|6232.7|6230.9|6235.4|6233.6|6237.4|6235.6|6232.6|6230.8|378
1656502500000|2022-06-29 11:35:00|6235.5|6233.7|6234|6232.2|6235.9|6234.1|6232.4|6230.6|404
1656502800000|2022-06-29 11:40:00|6233.9|6232.1|6232.7|6230.9|6235.9|6234.1|6232.7|6230.6|350
1656503100000|2022-06-29 11:45:00|6232.1|6230.3|6228.6|6226.8|6232.6|6230.8|6226.9|6225.1|417
1656503400000|2022-06-29 11:50:00|6228.8|6227|6225.8|6224|6228.8|6227|6225.7|6223.9|441
1656503700000|2022-06-29 11:55:00|6225.5|6223.7|6237.1|6234.1|6237.7|6235|6225.4|6223.6|454
1656504000000|2022-06-29 12:00:00|6237.2|6234.2|6236.4|6234.6|6239.1|6237.3|6235.1|6232.9|505
1656504300000|2022-06-29 12:05:00|6236.5|6234.7|6232.7|6230.9|6240.1|6237.7|6232.6|6230.2|551
1656504600000|2022-06-29 12:10:00|6232.8|6231|6234.8|6233|6235.2|6233.1|6232.4|6229.9|441
1656504900000|2022-06-29 12:15:00|6235|6233.2|6232.2|6230.4|6237|6234.7|6231.5|6229.7|450
1656505200000|2022-06-29 12:20:00|6232.3|6230.5|6229.2|6227.4|6233.6|6231.8|6228.5|6226.7|430
1656505500000|2022-06-29 12:25:00|6229.3|6227.5|6232.2|6229.1|6232.7|6230.6|6228.7|6226.9|417
1656505800000|2022-06-29 12:30:00|6232.4|6229.4|6230.8|6229|6236.1|6233.2|6228.8|6226.5|650
1656506100000|2022-06-29 12:35:00|6230.9|6229.1|6230.8|6229|6233.5|6231.4|6228.4|6226.6|511
1656506400000|2022-06-29 12:40:00|6230.9|6229.1|6230.2|6228.4|6234.9|6232.7|6229.5|6227.7|535
1656506700000|2022-06-29 12:45:00|6230.3|6228.5|6230.6|6228.8|6233.3|6231.5|6229.3|6227.5|431
1656507000000|2022-06-29 12:50:00|6230.7|6228.9|6232.2|6230.4|6234.6|6232.7|6229.9|6228.1|428
1656507300000|2022-06-29 12:55:00|6232.1|6230.3|6226.5|6224.7|6232.1|6230.3|6225|6223|470
1656507600000|2022-06-29 13:00:00|6227.3|6224.3|6229.5|6227.7|6232.8|6230.2|6226.8|6224.3|557
1656507900000|2022-06-29 13:05:00|6230.8|6227.8|6231.8|6230|6234|6231.4|6228.7|6226.6|650
1656508200000|2022-06-29 13:10:00|6232|6230.2|6228.7|6226.9|6234.8|6232.7|6228.7|6226.2|627
1656508500000|2022-06-29 13:15:00|6228.6|6226.8|6228.9|6227.1|6229.5|6227.7|6222|6219.7|703
1656508800000|2022-06-29 13:20:00|6228.7|6226.9|6223.4|6221.6|6229|6227.2|6222|6220.1|574
1656509100000|2022-06-29 13:25:00|6223.5|6221.7|6218.1|6216.3|6224.6|6222.8|6213.5|6211.2|614
1656509400000|2022-06-29 13:30:00|6218|6216.2|6216.1|6214.3|6222.2|6219.9|6212.1|6209.8|798
1656509700000|2022-06-29 13:35:00|6215.9|6214.1|6215.4|6213.6|6218.2|6216.4|6213.5|6211.7|601
1656510000000|2022-06-29 13:40:00|6215.1|6213.3|6210.4|6208.6|6215.1|6213.3|6210.2|6208|593
1656510300000|2022-06-29 13:45:00|6210.1|6208.3|6208.4|6206.6|6211.8|6209.7|6206|6204.2|610
1656510600000|2022-06-29 13:50:00|6208.5|6206.7|6212.7|6210.9|6215|6213.2|6207.1|6205.3|670
1656510900000|2022-06-29 13:55:00|6212.5|6210.7|6212.5|6210.7|6213.5|6211.7|6207.3|6205.5|726
1656511200000|2022-06-29 14:00:00|6211.9|6210.1|6221.4|6219.6|6222.6|6220.8|6210.3|6208.5|686
1656511500000|2022-06-29 14:05:00|6221.3|6219.5|6221.5|6219.7|6222.7|6220.9|6218.8|6217|633
1656511800000|2022-06-29 14:10:00|6221.6|6219.8|6223.5|6221.7|6228.6|6226.8|6220|6218.2|656
1656512100000|2022-06-29 14:15:00|6223.6|6221.8|6219.5|6217.7|6224.8|6223|6216.9|6214.8|609
1656512400000|2022-06-29 14:20:00|6219.6|6217.8|6222.7|6220.9|6223|6221.2|6218.5|6216.7|577
1656512700000|2022-06-29 14:25:00|6222.4|6220.6|6220.9|6219.1|6225.8|6224|6220.4|6218.6|614
1656513000000|2022-06-29 14:30:00|6220.8|6219|6218.9|6217.1|6223.3|6221.5|6218.5|6216.7|652
1656513300000|2022-06-29 14:35:00|6219|6217.2|6221.7|6219.9|6222.9|6221.1|6217.9|6216.1|637
1656513600000|2022-06-29 14:40:00|6221.8|6220|6225.1|6223.3|6229.6|6227.8|6218.6|6216.7|667
1656513900000|2022-06-29 14:45:00|6225.3|6223.5|6223|6221.2|6228.3|6226.2|6221.8|6219.6|687
1656514200000|2022-06-29 14:50:00|6222.9|6221.1|6220.7|6218.9|6227.4|6225.6|6219.8|6218|640
1656514500000|2022-06-29 14:55:00|6220.9|6219.1|6217.5|6215.7|6221.6|6219.8|6217.2|6215.4|613
1656514800000|2022-06-29 15:00:00|6217.6|6215.8|6218.3|6216.5|6220.6|6218.8|6217.1|6215.3|586
1656515100000|2022-06-29 15:05:00|6218.4|6216.6|6223.4|6221.6|6224.9|6223|6215.6|6213.8|556
1656515400000|2022-06-29 15:10:00|6223.5|6221.7|6222.3|6220.5|6224.1|6222.3|6220.3|6218.5|506
1656515700000|2022-06-29 15:15:00|6222.4|6220.6|6218.5|6216.7|6223.8|6221.4|6218.3|6216.4|507
1656516000000|2022-06-29 15:20:00|6218.4|6216.6|6216.3|6214.5|6219.2|6217.4|6214.2|6212.4|489
1656516300000|2022-06-29 15:25:00|6216.1|6214.3|6215.8|6214|6217.1|6215.3|6213.9|6212.1|496
1656516600000|2022-06-29 15:30:00|6215.9|6214.1|6216.6|6214.8|6217|6215.2|6211.1|6209.3|540
1656516900000|2022-06-29 15:35:00|6216.8|6215|6215.2|6213.4|6218.2|6216.4|6214.5|6212.7|499
1656517200000|2022-06-29 15:40:00|6215.1|6213.3|6214.5|6212.7|6217.4|6215.6|6212.9|6211.1|465
1656517500000|2022-06-29 15:45:00|6214.6|6212.8|6217.4|6215.6|6218.4|6216.6|6214.5|6212.7|458
1656517800000|2022-06-29 15:50:00|6217.6|6215.8|6220|6218.2|6221.2|6219.4|6215.6|6213.8|485
1656518100000|2022-06-29 15:55:00|6220.1|6218.3|6225.5|6223.7|6225.8|6224|6218.2|6216.4|518
1656518400000|2022-06-29 16:00:00|6225.2|6223.4|6224.6|6222.8|6225.8|6223.7|6223.3|6221.4|527
1656518700000|2022-06-29 16:05:00|6224.9|6223.1|6223.7|6221.9|6226.7|6224.9|6223.2|6221.4|456
1656519000000|2022-06-29 16:10:00|6223.8|6222|6223.6|6221.8|6227.2|6225.1|6223.4|6221.6|425
1656519300000|2022-06-29 16:15:00|6223.4|6221.6|6221.9|6220.1|6224.9|6223.1|6221|6219.2|463
1656519600000|2022-06-29 16:20:00|6221.8|6220|6218.8|6217|6224.7|6222.9|6218.4|6216.6|499
1656519900000|2022-06-29 16:25:00|6218.9|6217.1|6216.3|6214.5|6219.4|6217.6|6216.3|6214.5|482
1656520200000|2022-06-29 16:30:00|6216.6|6214.8|6217.5|6215.7|6218.1|6216.3|6215.4|6213.6|499
1656520500000|2022-06-29 16:35:00|6217.6|6215.8|6222.8|6221|6223.3|6221.5|6217.4|6215.6|471
1656520800000|2022-06-29 16:40:00|6222.7|6220.9|6221.1|6219.3|6222.8|6221|6220.6|6218.8|428
1656521100000|2022-06-29 16:45:00|6221.2|6219.4|6217.8|6216|6221.8|6220|6217.3|6215.5|410
1656521400000|2022-06-29 16:50:00|6217.7|6215.9|6217.8|6216|6219.9|6218.1|6217|6215.2|472
1656521700000|2022-06-29 16:55:00|6217.9|6216.1|6216.5|6214.7|6218.1|6216.3|6216|6214.2|498
1656522000000|2022-06-29 17:00:00|6216.6|6214.8|6221.6|6219.8|6221.8|6220|6216.3|6214.5|460
1656522300000|2022-06-29 17:05:00|6221.7|6219.9|6222.6|6220.8|6223.5|6221.7|6220.6|6218.8|403
1656522600000|2022-06-29 17:10:00|6222.5|6220.7|6218.3|6216.5|6223.5|6221.7|6218.2|6216.4|431
1656522900000|2022-06-29 17:15:00|6218.2|6216.4|6220.2|6218.4|6220.6|6218.8|6216.2|6214.4|444
1656523200000|2022-06-29 17:20:00|6220.1|6218.3|6221.6|6219.8|6222|6220.1|6219|6216.7|469
1656523500000|2022-06-29 17:25:00|6221.5|6219.7|6223.3|6221.5|6224|6222.2|6220.2|6218.4|450
1656523800000|2022-06-29 17:30:00|6223.2|6221.4|6219.1|6217.3|6223.2|6221.4|6218.6|6216.8|455
1656524100000|2022-06-29 17:35:00|6218.8|6217|6222.1|6220.3|6223|6221.2|6218.8|6217|353
1656524400000|2022-06-29 17:40:00|6222.2|6220.4|6222.1|6220.3|6223.8|6221.7|6221.3|6219.5|357
1656524700000|2022-06-29 17:45:00|6222|6220.2|6223.5|6221.7|6223.7|6221.9|6220.9|6219.1|289
1656525000000|2022-06-29 17:50:00|6223.6|6221.8|6222.1|6220.3|6225.4|6223.6|6221.9|6220.1|391
1656525300000|2022-06-29 17:55:00|6222.3|6220.5|6226.1|6224.3|6227.1|6225.3|6222.2|6220.4|426
1656525600000|2022-06-29 18:00:00|6226|6224.2|6227.7|6225.9|6228.2|6226.4|6224.9|6223.1|401
1656525900000|2022-06-29 18:05:00|6227.6|6225.8|6226.3|6224.5|6229.6|6227.8|6226|6224.2|435
1656526200000|2022-06-29 18:10:00|6226.2|6224.4|6225|6223.2|6226.7|6224.9|6224.9|6223.1|428
1656526500000|2022-06-29 18:15:00|6225.2|6223.4|6224|6222.2|6226|6224.2|6224|6222.2|393
1656526800000|2022-06-29 18:20:00|6224.1|6222.3|6222.7|6220.9|6224.2|6222.4|6222.2|6220.4|325
1656527100000|2022-06-29 18:25:00|6222.9|6221.1|6224.3|6222.5|6225.1|6223.3|6222|6220.2|356
1656527400000|2022-06-29 18:30:00|6224.5|6222.7|6223.2|6221.4|6224.9|6223.1|6221.9|6220.1|348
1656527700000|2022-06-29 18:35:00|6223.1|6221.3|6220.9|6219.1|6223.3|6221.5|6220.4|6218.6|318
1656528000000|2022-06-29 18:40:00|6220.8|6219|6219.3|6217.5|6221.4|6219.6|6219.2|6217.4|315
1656528300000|2022-06-29 18:45:00|6219.4|6217.6|6217.4|6215.6|6219.6|6217.8|6217.1|6215.3|286
1656528600000|2022-06-29 18:50:00|6217.3|6215.5|6218.4|6216.6|6218.7|6216.9|6216.3|6214.5|308
1656528900000|2022-06-29 18:55:00|6218.5|6216.7|6215.5|6212.5|6218.6|6216.8|6214.8|6212.4|356
1656529200000|2022-06-29 19:00:00|6215.9|6211.5|6213.2|6211.4|6216|6213.5|6212.4|6210.6|355
1656529500000|2022-06-29 19:05:00|6213.3|6211.5|6217.6|6215.8|6217.8|6216|6212.9|6211.1|333
1656529800000|2022-06-29 19:10:00|6217.5|6215.7|6218.6|6216.8|6219|6217.2|6215.9|6214.1|353
1656530100000|2022-06-29 19:15:00|6218.5|6216.7|6222|6220.2|6223.4|6221.6|6218.1|6216.3|417
1656530400000|2022-06-29 19:20:00|6221.9|6220.1|6223.2|6221.4|6223.4|6221.6|6220.8|6219|369
1656530700000|2022-06-29 19:25:00|6223.1|6221.3|6225.4|6223.6|6225.6|6223.8|6222.2|6220.4|316
1656531000000|2022-06-29 19:30:00|6225.3|6223.5|6223|6221.2|6225.3|6223.5|6222.7|6220.9|310
1656531300000|2022-06-29 19:35:00|6223.1|6221.3|6224.6|6222.8|6224.6|6222.8|6222.5|6220.7|332
1656531600000|2022-06-29 19:40:00|6224.5|6222.7|6223.8|6222|6224.6|6222.8|6223.3|6221.5|359
1656531900000|2022-06-29 19:45:00|6223.9|6222.1|6219.8|6218|6224.8|6223|6219.1|6217.3|343
1656532200000|2022-06-29 19:50:00|6220.8|6219|6221.4|6219.6|6223.2|6221.4|6219.8|6218|379
1656532500000|2022-06-29 19:55:00|6221.7|6219.9|6221.5|6219.7|6222.9|6221.1|6220.6|6218.8|433
1656532800000|2022-06-29 20:00:00|6221.3|6219.5|6223.5|6221.7|6223.6|6221.8|6220.3|6218.5|331
1656533100000|2022-06-29 20:05:00|6223.6|6221.8|6222|6220.2|6223.6|6221.8|6221.5|6219.7|262
1656533400000|2022-06-29 20:10:00|6222.2|6220.4|6221.5|6219.7|6223.5|6221.7|6221.1|6219.3|245
1656533700000|2022-06-29 20:15:00|6221.6|6219.8|6223.9|6222.1|6224.4|6222.6|6221.5|6219.7|245
1656534000000|2022-06-29 20:20:00|6223.8|6222|6224.4|6222.6|6225.1|6223.3|6223.6|6221.8|144
1656534300000|2022-06-29 20:25:00|6224.5|6222.7|6225.6|6223.8|6226.1|6224.3|6224.3|6222.5|233
1656534600000|2022-06-29 20:30:00|6225.7|6223.9|6224.2|6222.4|6226.3|6224.5|6224|6222.2|158
1656534900000|2022-06-29 20:35:00|6224.1|6222.3|6222.9|6221.1|6224.2|6222.4|6222.9|6221.1|155
1656535200000|2022-06-29 20:40:00|6223|6221.2|6224.2|6222.4|6224.4|6222.6|6223|6221.2|179
1656535500000|2022-06-29 20:45:00|6224.4|6222.6|6224.9|6221.9|6225.7|6222.7|6223.4|6221|139
1656535800000|2022-06-29 20:50:00|6225|6222|6223.9|6220.9|6225|6222|6223.7|6220.9|81
1656536100000|2022-06-29 20:55:00|6223.8|6220.8|6221.6|6217.6|6224.2|6221.8|6217.7|6213.7|239
1656536400000|2022-06-29 21:00:00|6221.1|6217.1|6218.9|6214.9|6221.1|6217.1|6213.2|6209.2|38
1656536700000|2022-06-29 21:05:00|6220.1|6216.1|6223.7|6219.7|6225.5|6221.5|6218.1|6214.1|116
1656537000000|2022-06-29 21:10:00|6224.2|6220.2|6225.1|6221.1|6225.8|6221.8|6223.1|6219.1|151
1656537300000|2022-06-29 21:15:00|6225.2|6221.2|6225|6221|6226.2|6222.2|6224.1|6220.1|128
1656537600000|2022-06-29 21:20:00|6224.9|6220.9|6225|6221|6225.4|6221.6|6224|6220.7|109
1656537900000|2022-06-29 21:25:00|6224.8|6221.2|6225.2|6221.2|6225.5|6221.6|6224.1|6220.7|105
1656538200000|2022-06-29 21:30:00|6224.6|6220.9|6225.3|6221.3|6225.5|6221.7|6223.8|6220.6|149
1656538500000|2022-06-29 21:35:00|6225|6221|6225.1|6221.1|6225.5|6221.9|6217.6|6213.6|212
1656538800000|2022-06-29 21:40:00|6225.2|6221.2|6225|6221|6225.6|6221.6|6224.3|6220.5|195
1656539100000|2022-06-29 21:45:00|6224.6|6220.6|6224.7|6220.7|6225.2|6221.2|6223.9|6220.1|119
1656539400000|2022-06-29 21:50:00|6224.6|6220.6|6223.8|6219.8|6225|6221.3|6223.1|6219.1|130
1656539700000|2022-06-29 21:55:00|6223.6|6219.6|6223.1|6219.1|6224.1|6220.2|6222.3|6218.3|181
1656540000000|2022-06-29 22:00:00|6223.7|6219.7|6222.5|6218.5|6226|6222|6219.8|6215.8|272
1656540300000|2022-06-29 22:05:00|6222.6|6218.6|6222.8|6219.8|6224.6|6221.3|6221.7|6218.4|213
1656540600000|2022-06-29 22:10:00|6222.7|6219.7|6223.8|6220.8|6224.8|6221.6|6222.6|6219.6|164
1656540900000|2022-06-29 22:15:00|6223.7|6220.7|6225.7|6222.7|6226|6222.9|6223.4|6220.4|308
1656541200000|2022-06-29 22:20:00|6226.1|6223.1|6227.4|6224.4|6228.8|6225.8|6226|6223|271
1656541500000|2022-06-29 22:25:00|6227.5|6224.5|6227.9|6224.9|6228.7|6225.7|6227.5|6224.5|263
1656541800000|2022-06-29 22:30:00|6228|6225|6227.1|6224.1|6228.9|6225.9|6226.9|6223.9|221
1656542100000|2022-06-29 22:35:00|6227|6224|6225.8|6222.8|6227.2|6224.2|6225.6|6222.5|181
1656542400000|2022-06-29 22:40:00|6225.9|6222.9|6225.8|6222.8|6226.1|6223.1|6225.6|6222.5|150
1656542700000|2022-06-29 22:45:00|6225.9|6222.9|6226.3|6223.3|6226.6|6223.6|6225.8|6222.8|142
1656543000000|2022-06-29 22:50:00|6226.5|6223.5|6228.1|6225.1|6228.3|6225.3|6226.5|6223.5|134
1656543300000|2022-06-29 22:55:00|6228.2|6225.2|6228.7|6225.7|6229.2|6226.2|6227.9|6224.9|166
1656543600000|2022-06-29 23:00:00|6228.6|6225.6|6225.9|6222.9|6228.8|6225.8|6223.7|6220.7|262
1656543900000|2022-06-29 23:05:00|6226|6223|6227.1|6224.1|6227.6|6225.2|6224.9|6222.1|291
1656544200000|2022-06-29 23:10:00|6227|6224|6227|6225.2|6228.3|6225.7|6226.5|6223.5|338
1656544500000|2022-06-29 23:15:00|6227.2|6225.4|6227.8|6226|6228.4|6226.2|6226.8|6224.4|268
1656544800000|2022-06-29 23:20:00|6227.7|6225.9|6225.4|6223.6|6228.5|6226.2|6224.5|6222.5|303
1656545100000|2022-06-29 23:25:00|6225|6223.2|6225.6|6223.8|6226.6|6224.2|6223.8|6221.4|320
1656545400000|2022-06-29 23:30:00|6225.2|6223.4|6224.6|6222.8|6226.7|6224.3|6224.2|6222|295
1656545700000|2022-06-29 23:35:00|6224.8|6223|6225|6223.2|6226.3|6223.9|6224.5|6222.4|254
1656546000000|2022-06-29 23:40:00|6225.1|6223.3|6225.3|6223.5|6226.5|6224.2|6225|6222.7|241
1656546300000|2022-06-29 23:45:00|6225.6|6223.8|6225.4|6223.6|6226.2|6223.9|6223.9|6221.9|187
1656546600000|2022-06-29 23:50:00|6225.9|6222.9|6224.7|6222.9|6226|6224|6223.3|6221.4|242
1656546900000|2022-06-29 23:55:00|6224.6|6222.8|6223.8|6222|6226.1|6224.3|6223.8|6222|307
1656547200000|2022-06-30 00:00:00|6223.7|6221.9|6219.8|6218|6224.7|6222.9|6214.8|6213|425
1656547500000|2022-06-30 00:05:00|6219.9|6218.1|6220|6218.2|6223.1|6221.3|6219.4|6217.6|500
1656547800000|2022-06-30 00:10:00|6220.2|6218.4|6218.2|6216.4|6220.8|6219|6217.9|6215.5|394
1656548100000|2022-06-30 00:15:00|6217.6|6215.8|6215.7|6213.9|6219.1|6217.3|6213.9|6211.6|432
1656548400000|2022-06-30 00:20:00|6215.8|6214|6217|6215.2|6218.2|6216.2|6214.8|6213|400
1656548700000|2022-06-30 00:25:00|6216.9|6215.1|6216.2|6214.4|6217.6|6215.8|6214.6|6212.5|326
1656549000000|2022-06-30 00:30:00|6216.5|6214.7|6214.4|6212.6|6217|6215.2|6214|6212.2|290
1656549300000|2022-06-30 00:35:00|6214.3|6212.5|6216|6213|6217.5|6215.7|6214.3|6212.5|332
1656549600000|2022-06-30 00:40:00|6215.4|6213.6|6219.4|6217.6|6219.9|6218.1|6215.2|6213|363
1656549900000|2022-06-30 00:45:00|6219.5|6217.7|6219.9|6218.1|6221|6219.2|6218.9|6216.8|356
1656550200000|2022-06-30 00:50:00|6219.8|6218|6213.9|6210.9|6221.4|6219.6|6213.5|6210.5|448
1656550500000|2022-06-30 00:55:00|6213.8|6210.8|6215|6212|6218.5|6215.5|6212.3|6209.3|551
1656550800000|2022-06-30 01:00:00|6215.1|6212.1|6207.5|6205.7|6215.1|6212.1|6207.5|6205.7|556
1656551100000|2022-06-30 01:05:00|6207.7|6205.9|6208|6206.2|6210.4|6208|6206.3|6204|556
1656551400000|2022-06-30 01:10:00|6207.9|6206.1|6202.2|6200.4|6208.2|6206.4|6202|6199.6|552
1656551700000|2022-06-30 01:15:00|6202.3|6200.5|6201.3|6199.5|6202.4|6200.5|6199.4|6197|485
1656552000000|2022-06-30 01:20:00|6201.6|6199.8|6206.9|6205.1|6207.9|6205.6|6201.6|6199.8|491
1656552300000|2022-06-30 01:25:00|6207.1|6205.3|6211.8|6208.8|6212.1|6209.1|6206.2|6204.4|484
1656552600000|2022-06-30 01:30:00|6212|6209|6208.7|6206.9|6213.2|6210.7|6206.7|6204.7|619
1656552900000|2022-06-30 01:35:00|6208.6|6206.8|6209.4|6207.6|6212.9|6211.1|6207|6205|519
1656553200000|2022-06-30 01:40:00|6209.5|6207.7|6211.4|6209.6|6211.8|6210|6207.5|6205.7|461
1656553500000|2022-06-30 01:45:00|6211.6|6209.8|6216.8|6215|6216.9|6215.1|6208.7|6206.9|461
1656553800000|2022-06-30 01:50:00|6216.9|6215.1|6218.3|6216.5|6219.4|6217.6|6216|6214.1|470
1656554100000|2022-06-30 01:55:00|6218.4|6216.6|6213.7|6211.9|6218.4|6216.6|6212.6|6210.8|442
1656554400000|2022-06-30 02:00:00|6214.1|6212.3|6215.4|6213.6|6217|6215|6213.7|6211.9|470
1656554700000|2022-06-30 02:05:00|6215.3|6213.5|6216.9|6215.1|6217|6215.2|6214|6212.2|378
1656555000000|2022-06-30 02:10:00|6217.2|6215.4|6219.8|6218|6220.5|6218.7|6215.8|6214|423
1656555300000|2022-06-30 02:15:00|6219.7|6217.9|6219.7|6217.9|6220.9|6219.1|6219.1|6217.3|335
1656555600000|2022-06-30 02:20:00|6219.6|6217.8|6222.9|6221.1|6223.1|6221.3|6218.9|6217.1|416
1656555900000|2022-06-30 02:25:00|6222.8|6221|6227.8|6226|6229.3|6227.5|6222.2|6220.4|527
1656556200000|2022-06-30 02:30:00|6227.6|6225.8|6225.6|6223.8|6229.7|6227.8|6225.2|6223.4|457
1656556500000|2022-06-30 02:35:00|6225.7|6223.9|6224.1|6222.3|6227|6225.2|6223.7|6221.9|380
1656556800000|2022-06-30 02:40:00|6223.9|6222.1|6223.7|6221.9|6224.4|6222.6|6221.7|6219.9|374
1656557100000|2022-06-30 02:45:00|6224|6222.2|6221.6|6219.8|6224.9|6223.1|6220.8|6219|376
1656557400000|2022-06-30 02:50:00|6221.7|6219.9|6219.2|6217.4|6222.6|6220.8|6218.3|6216.5|340
1656557700000|2022-06-30 02:55:00|6219.5|6217.7|6219.9|6218.1|6221.4|6219.6|6218.5|6216.7|352
1656558000000|2022-06-30 03:00:00|6219.7|6217.9|6219.1|6217.3|6220.5|6218.7|6218|6216.2|283
1656558300000|2022-06-30 03:05:00|6219.2|6217.4|6218|6216.2|6219.5|6217.7|6217|6215.2|368
1656558600000|2022-06-30 03:10:00|6217.9|6216.1|6220.1|6218.3|6220.7|6218.6|6217.9|6216.1|306
1656558900000|2022-06-30 03:15:00|6220.2|6218.4|6224.1|6222.3|6224.7|6222.9|6220.2|6218.4|368
1656559200000|2022-06-30 03:20:00|6224|6222.2|6222.9|6221.1|6224.1|6222.3|6221.5|6219.7|309
1656559500000|2022-06-30 03:25:00|6222.7|6220.9|6225|6223.2|6225.8|6224|6222.3|6220.5|349
1656559800000|2022-06-30 03:30:00|6224.8|6223|6223|6221.2|6224.9|6223.1|6222.3|6220.5|368
1656560100000|2022-06-30 03:35:00|6222.9|6221.1|6222.2|6220.4|6224|6222|6221.9|6220.1|331
1656560400000|2022-06-30 03:40:00|6222.1|6220.3|6221|6219.2|6222.4|6220.6|6219.9|6218.1|283
1656560700000|2022-06-30 03:45:00|6220.7|6218.9|6218.8|6217|6220.7|6218.9|6217.5|6215.3|396
1656561000000|2022-06-30 03:50:00|6218.7|6216.9|6219.5|6217.7|6220.1|6218.2|6218.3|6216.5|313
1656561300000|2022-06-30 03:55:00|6219.6|6217.8|6219.5|6217.7|6221|6218.5|6218|6216.2|331
1656561600000|2022-06-30 04:00:00|6219.4|6217.6|6219.7|6217.9|6221.4|6219.5|6218.6|6216.8|346
1656561900000|2022-06-30 04:05:00|6219.8|6218|6221.2|6219.4|6221.5|6219.7|6218.5|6216.7|373
1656562200000|2022-06-30 04:10:00|6221.3|6219.5|6220.2|6218.4|6221.3|6219.5|6217.9|6216.1|331
1656562500000|2022-06-30 04:15:00|6220.3|6218.5|6218.3|6216.5|6221|6219.2|6216.5|6214.7|314
1656562800000|2022-06-30 04:20:00|6218.2|6216.4|6219.3|6217.5|6219.7|6217.9|6217.8|6216|263
1656563100000|2022-06-30 04:25:00|6219.5|6217.7|6220.2|6218.4|6220.5|6218.7|6219.3|6217.5|225
1656563400000|2022-06-30 04:30:00|6220.1|6218.3|6218.4|6216.6|6220.4|6218.6|6217.5|6215.7|262
1656563700000|2022-06-30 04:35:00|6218.5|6216.7|6218.7|6216.9|6220|6217.7|6218|6216.2|259
1656564000000|2022-06-30 04:40:00|6218.6|6216.8|6218.9|6217.1|6219.5|6217.7|6218.4|6216.6|241
1656564300000|2022-06-30 04:45:00|6219.2|6217.4|6220.1|6218.3|6221.3|6219.2|6218.6|6216.8|217
1656564600000|2022-06-30 04:50:00|6220.2|6218.4|6221.9|6220.1|6223|6221.2|6220.1|6218.3|241
1656564900000|2022-06-30 04:55:00|6221.8|6220|6222.3|6220.5|6222.9|6221.1|6220.4|6218.6|227
1656565200000|2022-06-30 05:00:00|6222.2|6220.4|6220|6218.2|6222.2|6220.4|6219.5|6217.7|305
1656565500000|2022-06-30 05:05:00|6220.2|6218.4|6221.7|6219.9|6221.9|6220.1|6219.4|6217.6|278
1656565800000|2022-06-30 05:10:00|6221.8|6220|6222.9|6221.1|6223.1|6221.3|6221|6219.2|314
1656566100000|2022-06-30 05:15:00|6223|6221.2|6215.8|6214|6223|6221.2|6215.7|6213.9|299
1656566400000|2022-06-30 05:20:00|6215.9|6214.1|6213.8|6212|6216|6214.2|6213.4|6211.6|408
1656566700000|2022-06-30 05:25:00|6213.5|6211.7|6209.7|6207.9|6213.5|6211.7|6205|6203.2|530
1656567000000|2022-06-30 05:30:00|6209.6|6207.8|6209.3|6207.5|6211|6208.8|6207.1|6205.2|419
1656567300000|2022-06-30 05:35:00|6209|6207.2|6210.8|6209|6211.8|6209.4|6208.3|6206.2|452
1656567600000|2022-06-30 05:40:00|6211.4|6208.4|6212.1|6210.3|6212.7|6210.5|6209.7|6207.4|384
1656567900000|2022-06-30 05:45:00|6212.2|6210.4|6210.4|6208.6|6213.3|6211.3|6210.2|6208.1|376
1656568200000|2022-06-30 05:50:00|6210.3|6208.5|6212.4|6210.6|6215|6213.2|6209.9|6208.1|382
1656568500000|2022-06-30 05:55:00|6212.3|6210.5|6215.1|6212.1|6215.2|6212.2|6211.1|6209.3|428
1656568800000|2022-06-30 06:00:00|6215|6212|6216.6|6214.8|6218.3|6216.5|6214.1|6211.8|516
1656569100000|2022-06-30 06:05:00|6216.5|6214.7|6217.5|6215.7|6220.8|6219|6215.8|6214|488
1656569400000|2022-06-30 06:10:00|6217.6|6215.8|6217.9|6216.1|6218.4|6216.6|6215.4|6213.6|402
1656569700000|2022-06-30 06:15:00|6218|6216.2|6219.5|6217.7|6221.8|6220|6216.7|6214.5|437
1656570000000|2022-06-30 06:20:00|6219.4|6217.6|6221.4|6219.6|6222.2|6220.4|6219|6217.2|486
1656570300000|2022-06-30 06:25:00|6221.2|6219.4|6220.7|6218.9|6222|6220.2|6220.1|6218.3|345
1656570600000|2022-06-30 06:30:00|6220.8|6219|6215.6|6213.8|6220.9|6219.1|6214.5|6212.7|405
1656570900000|2022-06-30 06:35:00|6215.7|6213.9|6216.8|6215|6217.3|6215.5|6213.8|6212|469
1656571200000|2022-06-30 06:40:00|6216.7|6214.9|6213.2|6211.4|6217.1|6215.3|6211.3|6209.5|457
1656571500000|2022-06-30 06:45:00|6213.3|6211.5|6216.8|6215|6218.1|6216|6213.3|6211.5|506
1656571800000|2022-06-30 06:50:00|6216.9|6215.1|6213.6|6211.8|6217.8|6216|6212.4|6210.6|444
1656572100000|2022-06-30 06:55:00|6214.1|6212.3|6213.7|6211.9|6215.7|6213.5|6213.4|6211.5|470
1656572400000|2022-06-30 07:00:00|6214|6212.2|6214.3|6212.5|6218.2|6216.4|6214|6211.8|602
1656572700000|2022-06-30 07:05:00|6214.7|6212.9|6219.7|6217.9|6219.9|6218.1|6213|6211.2|500
1656573000000|2022-06-30 07:10:00|6219.8|6218|6218.3|6216.5|6222.4|6220.6|6218.1|6216.3|560
1656573300000|2022-06-30 07:15:00|6218.2|6216.4|6217.3|6215.5|6218.7|6216.9|6213.1|6211.3|618
1656573600000|2022-06-30 07:20:00|6217.2|6215.4|6222.7|6220.9|6222.9|6221.1|6216.8|6214.4|577
1656573900000|2022-06-30 07:25:00|6222.8|6221|6222.8|6221|6224.8|6223|6221.5|6219.7|512
1656574200000|2022-06-30 07:30:00|6222.7|6220.9|6230.6|6228.8|6230.8|6229|6222.4|6220.6|561
1656574500000|2022-06-30 07:35:00|6230.7|6228.9|6227.7|6225.9|6232.1|6230.3|6227|6225.2|554
1656574800000|2022-06-30 07:40:00|6227.8|6226|6227.3|6225.5|6230.3|6228.5|6225.9|6224.1|497
1656575100000|2022-06-30 07:45:00|6227.5|6225.7|6227.9|6226.1|6228.6|6226.8|6224.5|6222.7|464
1656575400000|2022-06-30 07:50:00|6227.8|6226|6226.4|6224.6|6228.5|6226.7|6225.9|6224.1|481
1656575700000|2022-06-30 07:55:00|6226.5|6224.7|6224|6222.2|6226.5|6224.7|6222|6220.2|500
1656576000000|2022-06-30 08:00:00|6224.1|6222.3|6227.5|6225.7|6228.9|6227|6222.8|6221|486
1656576300000|2022-06-30 08:05:00|6227.6|6225.8|6235.8|6234|6235.9|6234.1|6227.3|6225.5|468
1656576600000|2022-06-30 08:10:00|6235.7|6233.9|6233.3|6231.5|6236.5|6234.7|6232.8|6231|515
1656576900000|2022-06-30 08:15:00|6233.4|6231.6|6230.1|6228.3|6234.3|6232.5|6230|6228.2|451
1656577200000|2022-06-30 08:20:00|6230|6228.2|6228.4|6226.6|6230.3|6228.5|6228.1|6226.3|427
1656577500000|2022-06-30 08:25:00|6228.5|6226.7|6228.1|6226.3|6229.4|6227.6|6226.6|6224.8|416
1656577800000|2022-06-30 08:30:00|6228|6226.2|6232|6230.2|6233.5|6231.7|6227.1|6225.3|445
1656578100000|2022-06-30 08:35:00|6232.1|6230.3|6235.1|6233.3|6237.7|6235.7|6231.1|6229.3|592
1656578400000|2022-06-30 08:40:00|6235.2|6233.4|6234|6232.2|6236.5|6234.7|6232.5|6229.8|566
1656578700000|2022-06-30 08:45:00|6234.1|6232.3|6234.6|6232.8|6235.6|6233.4|6232.8|6230.8|511
1656579000000|2022-06-30 08:50:00|6234.5|6232.7|6232.4|6230.6|6236.5|6234.7|6232.3|6230.5|426
1656579300000|2022-06-30 08:55:00|6232.2|6230.4|6233|6231.2|6233.3|6231.5|6231|6229.2|385
1656579600000|2022-06-30 09:00:00|6232.9|6231.1|6231.5|6229.7|6233.6|6231.8|6230.5|6228.7|433
1656579900000|2022-06-30 09:05:00|6231.6|6229.8|6234.3|6232.5|6235.6|6233.8|6230.8|6229|429
1656580200000|2022-06-30 09:10:00|6234.2|6232.4|6228.3|6226.5|6235|6233.2|6228.3|6226.5|437
1656580500000|2022-06-30 09:15:00|6228.4|6226.6|6229.4|6227.6|6231|6229.2|6227.2|6225.4|443
1656580800000|2022-06-30 09:20:00|6229.8|6228|6227.4|6225.6|6230.1|6228.3|6226.3|6224.5|417
1656581100000|2022-06-30 09:25:00|6227.3|6225.5|6226.8|6225|6228|6226.2|6225.4|6223.6|409
1656581400000|2022-06-30 09:30:00|6226.4|6224.6|6230.6|6228.8|6231.4|6229.6|6225.8|6224|474
1656581700000|2022-06-30 09:35:00|6230.9|6229.1|6229.2|6227.4|6231.3|6229.5|6227.9|6226.1|361
1656582000000|2022-06-30 09:40:00|6229.3|6227.5|6229.1|6227.3|6230.4|6228.6|6228.3|6226.5|377
1656582300000|2022-06-30 09:45:00|6229.2|6227.4|6225.6|6223.8|6229.7|6227.9|6225.4|6223.6|351
1656582600000|2022-06-30 09:50:00|6225.7|6223.9|6230.8|6229|6231.4|6229.6|6225.2|6223.4|370
1656582900000|2022-06-30 09:55:00|6230.9|6229.1|6229.9|6228.1|6231.1|6229.3|6228.9|6227.1|383
1656583200000|2022-06-30 10:00:00|6229.8|6228|6224.8|6223|6229.8|6228|6224.7|6222.9|465
1656583500000|2022-06-30 10:05:00|6225|6223.2|6225.8|6224|6225.9|6224.1|6222.1|6220.3|465
1656583800000|2022-06-30 10:10:00|6225.9|6224.1|6223.5|6221.7|6226|6224.2|6222.7|6220.9|400
1656584100000|2022-06-30 10:15:00|6223.4|6221.6|6221.3|6219.5|6224.4|6222.6|6221.1|6219.3|410
1656584400000|2022-06-30 10:20:00|6221.2|6219.4|6222.3|6220.5|6222.6|6220.8|6220|6218.2|422
1656584700000|2022-06-30 10:25:00|6222.4|6220.6|6216.2|6214.4|6222.4|6220.6|6215.9|6214|412
1656585000000|2022-06-30 10:30:00|6216.1|6214.3|6216.2|6214.4|6216.8|6214.7|6213.7|6211.3|389
1656585300000|2022-06-30 10:35:00|6216.1|6214.3|6216.2|6214.4|6216.9|6215.1|6215|6212.7|366
1656585600000|2022-06-30 10:40:00|6216.1|6214.3|6214.9|6213.1|6216.9|6215.1|6213.9|6211.8|387
1656585900000|2022-06-30 10:45:00|6215|6213.2|6215.3|6213.5|6216.2|6214.4|6214.6|6212.8|398
1656586200000|2022-06-30 10:50:00|6215.2|6213.4|6215.5|6213.7|6215.8|6214|6214.1|6212.3|441
1656586500000|2022-06-30 10:55:00|6216|6213|6214.3|6212.5|6216|6214.2|6214|6212.2|346
1656586800000|2022-06-30 11:00:00|6214.4|6212.6|6215.1|6213.3|6216.3|6214.5|6213.7|6211.9|405
1656587100000|2022-06-30 11:05:00|6215.2|6213.4|6216|6214.2|6216.7|6214.5|6213.8|6212|396
1656587400000|2022-06-30 11:10:00|6215.9|6214.1|6219.4|6217.6|6219.5|6217.7|6215.8|6214|394
1656587700000|2022-06-30 11:15:00|6219.3|6217.5|6220.6|6218.8|6222.2|6220.4|6219|6217.2|419
1656588000000|2022-06-30 11:20:00|6221.2|6218.2|6218.1|6216.3|6221.2|6219.2|6217.1|6215|396
1656588300000|2022-06-30 11:25:00|6218|6216.2|6214.6|6212.8|6218.1|6216.2|6214.3|6212.2|446
1656588600000|2022-06-30 11:30:00|6214.5|6212.7|6206.3|6204.5|6214.8|6213|6205.8|6203.9|494
1656588900000|2022-06-30 11:35:00|6206.2|6204.4|6206.5|6204.7|6208|6206.2|6204.2|6202.4|463
1656589200000|2022-06-30 11:40:00|6206.6|6204.8|6209.5|6207.7|6211.4|6209.6|6205.9|6204|457
1656589500000|2022-06-30 11:45:00|6209.4|6207.6|6209.7|6207.9|6210.8|6209|6207.3|6205.5|489
1656589800000|2022-06-30 11:50:00|6209.8|6208|6209.8|6208|6211.2|6209.4|6208|6205.9|398
1656590100000|2022-06-30 11:55:00|6209.7|6207.9|6218.4|6216.6|6219|6217.2|6209.4|6207.6|452
1656590400000|2022-06-30 12:00:00|6218.5|6216.7|6220.1|6218.3|6221.3|6219.1|6217.5|6215.7|535
1656590700000|2022-06-30 12:05:00|6220.2|6218.4|6218.7|6216.9|6222.2|6220.1|6218.5|6216.3|438
1656591000000|2022-06-30 12:10:00|6218.6|6216.8|6218.7|6216.9|6220.2|6218.2|6217.5|6215.4|366
1656591300000|2022-06-30 12:15:00|6218.8|6217|6217.7|6215.9|6221.8|6220|6216.4|6214.6|397
1656591600000|2022-06-30 12:20:00|6218.1|6216.3|6224.2|6222.4|6224.6|6222.8|6218.1|6215.6|446
1656591900000|2022-06-30 12:25:00|6224|6222.2|6228.4|6224.4|6229.1|6226.6|6223.5|6221.7|426
1656592200000|2022-06-30 12:30:00|6228.5|6224.5|6232.5|6230.7|6240.3|6237.3|6226.8|6222.8|736
1656592500000|2022-06-30 12:35:00|6232.6|6230.8|6227.3|6225.5|6232.7|6230.9|6221.5|6219.4|617
1656592800000|2022-06-30 12:40:00|6227.4|6225.6|6228.6|6226.8|6231.6|6229.2|6224.7|6222.9|621
1656593100000|2022-06-30 12:45:00|6229.2|6227.4|6225.5|6222.5|6232|6230.2|6221.9|6219.7|648
1656593400000|2022-06-30 12:50:00|6224.9|6223.1|6226.7|6224.9|6229.7|6227|6224.4|6222.2|598
1656593700000|2022-06-30 12:55:00|6226.6|6224.8|6226.7|6223.7|6230.3|6227.5|6223.8|6221.5|610
1656594000000|2022-06-30 13:00:00|6226.8|6223.8|6233.6|6231.8|6237.7|6234.7|6226.6|6223.7|693
1656594300000|2022-06-30 13:05:00|6233.7|6231.9|6235.9|6234.1|6236.5|6234.6|6231.1|6228.9|597
1656594600000|2022-06-30 13:10:00|6235.8|6234|6239.3|6237.5|6239.9|6238.1|6233.9|6231.5|521
1656594900000|2022-06-30 13:15:00|6239.6|6237.8|6245.5|6243.7|6247.4|6245.6|6236.3|6234|579
1656595200000|2022-06-30 13:20:00|6245.6|6243.8|6246.5|6244.7|6249.9|6247.7|6244.2|6242.4|571
1656595500000|2022-06-30 13:25:00|6246.6|6244.8|6243.8|6242|6247.2|6245.3|6242.2|6240.4|553
1656595800000|2022-06-30 13:30:00|6243.9|6242.1|6246.7|6243.7|6250.6|6248.2|6243.1|6241.3|745
1656596100000|2022-06-30 13:35:00|6246.1|6244.3|6241.7|6239.9|6247.1|6245.3|6240.8|6239|609
1656596400000|2022-06-30 13:40:00|6241.5|6239.7|6242.9|6241.1|6243.9|6241.9|6237.7|6235.2|483
1656596700000|2022-06-30 13:45:00|6243|6241.2|6240.1|6238.3|6246.3|6244.5|6239.5|6237.7|609
1656597000000|2022-06-30 13:50:00|6239.9|6238.1|6239.9|6238.1|6241.7|6239.9|6238.7|6236.9|575
1656597300000|2022-06-30 13:55:00|6239.7|6237.9|6241.7|6239.9|6244.5|6242.7|6237.4|6235.6|517
1656597600000|2022-06-30 14:00:00|6241.9|6240.1|6243.9|6242.1|6244.5|6242.7|6237.9|6236.1|642
1656597900000|2022-06-30 14:05:00|6244|6242.2|6242.9|6241.1|6245.2|6243.3|6240.3|6238.5|576
1656598200000|2022-06-30 14:10:00|6242.7|6240.9|6240.5|6238.7|6244.2|6242.4|6239.8|6238|544
1656598500000|2022-06-30 14:15:00|6238|6237.1|6236.4|6234.6|6239.9|6238.1|6236.4|6234.6|359
1656598800000|2022-06-30 14:20:00|6236.3|6234.5|6232.5|6230.7|6236.6|6234.8|6231.5|6229.7|525
1656599100000|2022-06-30 14:25:00|6232.4|6230.6|6225.9|6224.1|6233.1|6231.3|6223.6|6221.8|500
1656599400000|2022-06-30 14:30:00|6225.7|6223.9|6227.1|6225.3|6230.5|6228.4|6224.5|6222.7|552
1656599700000|2022-06-30 14:35:00|6227|6225.2|6221.8|6220|6227.1|6225.3|6219.1|6216.9|578
1656600000000|2022-06-30 14:40:00|6222|6220.2|6211.4|6209.6|6222|6220.2|6210.8|6209|615
1656600300000|2022-06-30 14:45:00|6211.9|6210.1|6206.5|6204.7|6216.7|6214.9|6205|6203.2|672
1656600600000|2022-06-30 14:50:00|6206.3|6204.5|6225.1|6222.1|6225.1|6222.1|6204.2|6201.9|758
1656600900000|2022-06-30 14:55:00|6224.9|6221.9|6218.8|6217|6229.3|6226.5|6218.7|6216.8|727
1656601200000|2022-06-30 15:00:00|6219|6217.2|6219.4|6217.6|6220.3|6218.5|6213.9|6212.1|636
1656601500000|2022-06-30 15:05:00|6219.5|6217.7|6220.5|6218.7|6221.1|6219.3|6217.9|6216.1|493
1656601800000|2022-06-30 15:10:00|6220.4|6218.6|6221.3|6219.5|6222.1|6220.3|6217.9|6216|535
1656602100000|2022-06-30 15:15:00|6221.2|6219.4|6223.9|6222.1|6226|6224.2|6221.2|6219.1|487
1656602400000|2022-06-30 15:20:00|6223.7|6221.9|6224.4|6222.6|6225.6|6223.5|6222.4|6220.6|477
1656602700000|2022-06-30 15:25:00|6224.5|6222.7|6227.8|6224.8|6229|6226.7|6224.1|6222.3|547
1656603000000|2022-06-30 15:30:00|6227.3|6225.5|6230.2|6228.4|6232.4|6230.1|6227.3|6225.1|577
1656603300000|2022-06-30 15:35:00|6230.4|6228.6|6231.6|6229.8|6233.4|6231.4|6229.1|6227.3|515
1656603600000|2022-06-30 15:40:00|6231.5|6229.7|6238.7|6236.9|6239.1|6237.3|6228.8|6227|515
1656603900000|2022-06-30 15:45:00|6238.5|6236.7|6243.2|6241.4|6245.4|6243.6|6237.2|6235|587
1656604200000|2022-06-30 15:50:00|6243.1|6241.3|6244.1|6242.3|6244.1|6242.3|6240.4|6238.4|569
1656604500000|2022-06-30 15:55:00|6244|6242.2|6245.9|6244.1|6246.5|6244.4|6243.4|6241.6|551
1656604800000|2022-06-30 16:00:00|6245.8|6244|6244.2|6242.4|6246.2|6244.4|6241.1|6239.3|561
1656605100000|2022-06-30 16:05:00|6244.3|6242.5|6242.3|6240.5|6245.1|6243.3|6241.4|6239.6|483
1656605400000|2022-06-30 16:10:00|6242.4|6240.6|6243.2|6241.4|6244.1|6242|6240.8|6238.6|468
1656605700000|2022-06-30 16:15:00|6243.3|6241.5|6245.4|6243.6|6246.5|6244.3|6242.4|6240|488
1656606000000|2022-06-30 16:20:00|6245.3|6243.5|6248.3|6246.5|6249|6246.7|6244.7|6242.9|514
1656606300000|2022-06-30 16:25:00|6248.4|6246.6|6250.3|6248.5|6250.8|6249|6247.9|6245.6|564
1656606600000|2022-06-30 16:30:00|6250.5|6248.7|6251.6|6249.8|6254.1|6252.3|6250.5|6248.7|430
1656606900000|2022-06-30 16:35:00|6251.5|6249.7|6247|6245.2|6252|6250.2|6246.6|6244.7|454
1656607200000|2022-06-30 16:40:00|6247.2|6245.4|6247.2|6245.4|6248.5|6246.7|6245.2|6243.4|428
1656607500000|2022-06-30 16:45:00|6247.4|6245.6|6252.4|6250.6|6254.2|6251.9|6247.4|6245.6|519
1656607800000|2022-06-30 16:50:00|6252.3|6250.5|6255.1|6253.3|6255.3|6253.5|6252.1|6250.1|504
1656608100000|2022-06-30 16:55:00|6255.3|6253.5|6251.9|6250.1|6255.3|6253.5|6251.3|6249|458
1656608400000|2022-06-30 17:00:00|6252.5|6249.5|6250.1|6248.3|6253.2|6250.8|6248.5|6246.7|535
1656608700000|2022-06-30 17:05:00|6250.2|6248.4|6247.7|6245.9|6250.6|6248.8|6247.4|6245.6|488
1656609000000|2022-06-30 17:10:00|6247.6|6245.8|6245.9|6244.1|6248.1|6246.3|6244.8|6243|437
1656609300000|2022-06-30 17:15:00|6246.1|6244.3|6248.7|6246.9|6249.4|6247.6|6245.7|6243.9|431
1656609600000|2022-06-30 17:20:00|6248.3|6246.5|6251.4|6249.6|6251.5|6249.7|6246.6|6244.8|412
1656609900000|2022-06-30 17:25:00|6251.2|6249.4|6252.3|6250.5|6252.8|6250.8|6251.1|6249.3|429
1656610200000|2022-06-30 17:30:00|6252.4|6250.6|6252.6|6250.8|6254.2|6252.4|6251.3|6249.5|425
1656610500000|2022-06-30 17:35:00|6252.5|6250.7|6249.7|6247.9|6253.5|6251.7|6249.1|6247.3|425
1656610800000|2022-06-30 17:40:00|6249.9|6248.1|6246|6244.2|6251.5|6249.7|6245.8|6244|490
1656611100000|2022-06-30 17:45:00|6246.2|6244.4|6250.8|6249|6251.8|6249.4|6246.1|6244.3|448
1656611400000|2022-06-30 17:50:00|6250.7|6248.9|6249.9|6248.1|6252.8|6251|6249.8|6248|395
1656611700000|2022-06-30 17:55:00|6250|6248.2|6249.3|6247.5|6250.9|6249.1|6248.5|6246.3|445
1656612000000|2022-06-30 18:00:00|6249.2|6247.4|6249.6|6247.8|6250.9|6248.8|6248.1|6246.3|444
1656612300000|2022-06-30 18:05:00|6249.5|6247.7|6248.7|6246.9|6250.9|6248.3|6247|6244.9|494
1656612600000|2022-06-30 18:10:00|6248.5|6246.7|6247.3|6245.5|6250.8|6249|6247.3|6245.5|504
1656612900000|2022-06-30 18:15:00|6247.2|6245.4|6249.9|6248.1|6250.2|6248.4|6247|6245.2|413
1656613200000|2022-06-30 18:20:00|6249.8|6248|6246.5|6244.7|6250.6|6248.8|6246.2|6244.4|436
1656613500000|2022-06-30 18:25:00|6246.2|6244.4|6247.8|6246|6249|6246.6|6245.2|6243.3|429
1656613800000|2022-06-30 18:30:00|6247.9|6246.1|6248.8|6247|6249.9|6248.1|6247.4|6245.6|394
1656614100000|2022-06-30 18:35:00|6248.7|6246.9|6248.7|6246.9|6249.8|6248|6247.8|6246|372
1656614400000|2022-06-30 18:40:00|6248.8|6247|6245.1|6243.3|6249.1|6247.3|6244.4|6242.3|448
1656614700000|2022-06-30 18:45:00|6245.2|6243.4|6247.5|6245.7|6248.3|6246.5|6244.5|6242.7|437
1656615000000|2022-06-30 18:50:00|6247.2|6245.4|6246|6244.2|6247.9|6246.1|6244.6|6242.8|474
1656615300000|2022-06-30 18:55:00|6246.1|6244.3|6249|6246|6249.1|6246.8|6245.5|6243.7|465
1656615600000|2022-06-30 19:00:00|6248.9|6245.9|6248.3|6246.5|6250.1|6248.3|6246.6|6244.8|399
1656615900000|2022-06-30 19:05:00|6247.9|6246.1|6242.1|6240.3|6247.9|6246.1|6241.9|6240.1|442
1656616200000|2022-06-30 19:10:00|6242.3|6240.5|6244.3|6242.5|6244.6|6242.8|6241.3|6239.5|451
1656616500000|2022-06-30 19:15:00|6244.4|6242.6|6239.9|6238.1|6244.4|6242.6|6239.4|6237.5|349
1656616800000|2022-06-30 19:20:00|6240|6238.2|6243.5|6241.7|6243.5|6241.7|6239.5|6237.4|455
1656617100000|2022-06-30 19:25:00|6243.2|6241.4|6247.9|6244.9|6248|6245.6|6243.2|6240.9|491
1656617400000|2022-06-30 19:30:00|6246.8|6245|6248.7|6246.9|6249.9|6247.4|6246.7|6244.5|500
1656617700000|2022-06-30 19:35:00|6248.6|6246.8|6249.4|6247.6|6250.8|6248.8|6248.2|6246.4|444
1656618000000|2022-06-30 19:40:00|6249.3|6247.5|6247.2|6245.4|6250.8|6248.7|6246.4|6244.4|449
1656618300000|2022-06-30 19:45:00|6247.1|6245.3|6246.8|6245|6250.6|6248.2|6246.7|6244.9|498
1656618600000|2022-06-30 19:50:00|6246.5|6244.7|6246.1|6244.3|6249.8|6247.3|6245.5|6243.2|366
1656618900000|2022-06-30 19:55:00|6246.8|6243.8|6248.2|6246.4|6248.6|6246.8|6245|6243.2|368
1656619200000|2022-06-30 20:00:00|6248.1|6246.3|6247.2|6245.4|6248.5|6246.3|6245.2|6242.9|365
1656619500000|2022-06-30 20:05:00|6247.3|6245.5|6244.8|6243|6247.9|6245.5|6244.6|6242.5|296
1656619800000|2022-06-30 20:10:00|6244.9|6243.1|6246.2|6244.4|6247.9|6245.6|6244.9|6242.7|245
1656620100000|2022-06-30 20:15:00|6246.1|6244.3|6247.1|6245.3|6247.6|6245.7|6245.8|6243.5|185
1656620400000|2022-06-30 20:20:00|6247|6245.2|6247|6245.2|6247.7|6245.5|6246.1|6244.1|242
1656620700000|2022-06-30 20:25:00|6246.9|6245.1|6247.8|6246|6248|6246|6246.7|6244.5|174
1656621000000|2022-06-30 20:30:00|6247.7|6245.9|6247.2|6245.4|6247.8|6245.9|6246.1|6243.7|143
1656621300000|2022-06-30 20:35:00|6247.1|6245.3|6245.4|6242.4|6247.4|6245.5|6244.6|6242.3|171
1656621600000|2022-06-30 20:40:00|6245.3|6242.3|6245|6243.2|6246.2|6243.8|6244.8|6242.3|180
1656621900000|2022-06-30 20:45:00|6245.8|6242.8|6244.8|6241.8|6245.9|6243.6|6244.1|6241.5|174
1656622200000|2022-06-30 20:50:00|6244.9|6241.9|6244.9|6243.1|6245.7|6243.4|6244|6241.6|136
1656622500000|2022-06-30 20:55:00|6245.5|6242.5|6245.5|6241.5|6247.1|6243.7|6242.7|6238.7|185
1656622800000|2022-06-30 21:00:00|6246.2|6242.2|6242.6|6238.6|6246.2|6242.2|6238.8|6234.8|30
1656623100000|2022-06-30 21:05:00|6242.7|6238.7|6243.1|6239.1|6245.8|6241.8|6239.2|6235.2|168
1656623400000|2022-06-30 21:10:00|6243.6|6239.6|6244.2|6240.2|6245.7|6241.7|6241.5|6237.5|200
1656623700000|2022-06-30 21:15:00|6244.1|6240.1|6244.3|6240.3|6246|6242|6240.5|6236.5|205
1656624000000|2022-06-30 21:20:00|6243.2|6239.2|6241.8|6237.8|6247|6243|6238.4|6234.4|226
1656624300000|2022-06-30 21:25:00|6241.9|6237.9|6243.2|6239.2|6245.3|6241.3|6239.3|6235.3|154
1656624600000|2022-06-30 21:30:00|6244.3|6240.3|6244.4|6240.4|6246|6242|6241.9|6237.9|231
1656624900000|2022-06-30 21:35:00|6245.2|6241.2|6244.7|6240.7|6246.2|6242.2|6242.7|6238.7|111
1656625200000|2022-06-30 21:40:00|6244.3|6240.3|6243.9|6240.9|6244.6|6241.1|6243.4|6239.4|115
1656625500000|2022-06-30 21:45:00|6243.5|6240.2|6245.1|6241.1|6245.2|6241.7|6243.5|6239.7|153
1656625800000|2022-06-30 21:50:00|6245|6241|6244.6|6240.6|6245.1|6241.7|6243.7|6239.7|115
1656626100000|2022-06-30 21:55:00|6244.5|6240.9|6245|6241|6245.2|6241.7|6243.3|6239.3|147
1656626400000|2022-06-30 22:00:00|6244.9|6241.2|6241.3|6237.3|6244.9|6241.2|6240.6|6236.6|369
1656626700000|2022-06-30 22:05:00|6241.4|6237.4|6239|6235.7|6241.5|6237.5|6238.2|6234.7|357
1656627000000|2022-06-30 22:10:00|6239.2|6235.6|6236.8|6233.8|6239.2|6236|6236.6|6233.6|274
1656627300000|2022-06-30 22:15:00|6236.7|6233.7|6236.4|6233.4|6236.8|6233.8|6235.5|6232.5|236
1656627600000|2022-06-30 22:20:00|6236.5|6233.5|6236.9|6233.9|6237.4|6234.4|6236.2|6233.4|126
1656627900000|2022-06-30 22:25:00|6236.8|6233.8|6238.6|6235.6|6238.7|6235.7|6236.6|6233.6|199
1656628200000|2022-06-30 22:30:00|6238.4|6235.4|6236|6233|6239.4|6236.2|6235.8|6232.8|261
1656628500000|2022-06-30 22:35:00|6235.9|6232.9|6235.2|6232.2|6236|6233|6234.1|6231.1|271
1656628800000|2022-06-30 22:40:00|6235.1|6232.1|6237.5|6234.5|6237.8|6235.1|6235|6232|272
1656629100000|2022-06-30 22:45:00|6237.1|6234.1|6236.6|6233.6|6238.5|6235.5|6235.9|6233.4|292
1656629400000|2022-06-30 22:50:00|6236.7|6233.7|6237|6234|6237.4|6234.4|6235.3|6232.3|278
1656629700000|2022-06-30 22:55:00|6237.1|6234.1|6237.2|6234.2|6237.3|6234.3|6236.3|6233.3|255
1656630000000|2022-06-30 23:00:00|6237.1|6234.1|6237.6|6234.6|6237.7|6234.7|6236.2|6233.2|182
1656630300000|2022-06-30 23:05:00|6237.7|6234.7|6238.5|6235.5|6238.9|6235.9|6236.8|6233.8|271
1656630600000|2022-06-30 23:10:00|6238.6|6235.6|6238|6235|6239.4|6236.4|6237.2|6234.6|243
1656630900000|2022-06-30 23:15:00|6237.9|6234.9|6236.7|6233.7|6238.1|6235.5|6235.5|6232.7|255
1656631200000|2022-06-30 23:20:00|6236.6|6233.6|6238.7|6235.7|6239|6236.5|6235.3|6232.8|323
1656631500000|2022-06-30 23:25:00|6238.6|6235.6|6240|6237|6240.1|6237.7|6238.1|6235.6|412
1656631800000|2022-06-30 23:30:00|6240.1|6237.1|6239.8|6238|6240.4|6238.1|6238.1|6235.9|341
1656632100000|2022-06-30 23:35:00|6239.7|6237.9|6240.8|6237.8|6242.5|6240.5|6239.7|6237.5|301
1656632400000|2022-06-30 23:40:00|6240.9|6237.9|6240.7|6238.9|6241.9|6239.6|6240|6237.6|277
1656632700000|2022-06-30 23:45:00|6240.6|6238.8|6243.7|6240.7|6243.9|6241.6|6240.1|6237.6|331
1656633000000|2022-06-30 23:50:00|6243.6|6240.6|6244.1|6242.3|6245.8|6244|6243.1|6240.5|268
1656633300000|2022-06-30 23:55:00|6244|6242.2|6240.1|6238.3|6244.7|6242.7|6239.4|6237|374
1656633600000|2022-07-01 00:00:00|6240|6238.2|6246.1|6244.3|6246.2|6244.4|6238.9|6237.1|460
1656633900000|2022-07-01 00:05:00|6246.2|6244.4|6243.5|6241.7|6248|6246|6241.8|6239.4|513
1656634200000|2022-07-01 00:10:00|6243.6|6241.8|6241.5|6239.7|6245.1|6242.8|6241.1|6239.3|377
1656634500000|2022-07-01 00:15:00|6241.7|6239.9|6244.2|6242.4|6244.2|6242.4|6241.5|6239.3|451
1656634800000|2022-07-01 00:20:00|6244.1|6242.3|6242.8|6241|6245.6|6243.5|6242|6240.1|426
1656635100000|2022-07-01 00:25:00|6242.7|6240.9|6242.4|6240.6|6243.2|6241|6239|6237|427
1656635400000|2022-07-01 00:30:00|6242.5|6240.7|6239.4|6237.6|6243.3|6241.3|6238.1|6236.3|394
1656635700000|2022-07-01 00:35:00|6239.3|6237.5|6239.7|6236.7|6240.3|6237.9|6237.6|6235|396
1656636000000|2022-07-01 00:40:00|6239|6237.2|6238.3|6236.5|6242.3|6239.9|6238.3|6236|439
1656636300000|2022-07-01 00:45:00|6238.4|6236.6|6240.3|6238.5|6242.8|6240.6|6238.3|6236.1|489
1656636600000|2022-07-01 00:50:00|6240.2|6238.4|6237|6234|6240.9|6238.6|6236.2|6233.2|572
1656636900000|2022-07-01 00:55:00|6236.5|6233.5|6233|6230|6237.7|6234.7|6232.1|6229.6|531
1656637200000|2022-07-01 01:00:00|6233.1|6230.1|6231.9|6230.1|6234.7|6232.4|6230.8|6228.8|537
1656637500000|2022-07-01 01:05:00|6231.7|6229.9|6229.4|6227.6|6232.4|6230.6|6229.4|6227.6|422
1656637800000|2022-07-01 01:10:00|6229.3|6227.5|6231.3|6229.5|6231.7|6229.6|6229|6227.1|465
1656638100000|2022-07-01 01:15:00|6231.4|6229.6|6231.4|6229.6|6232|6230.2|6230.1|6228.3|419
1656638400000|2022-07-01 01:20:00|6231.5|6229.7|6230.7|6228.9|6232.1|6230.2|6230.7|6228.6|374
1656638700000|2022-07-01 01:25:00|6230.8|6229|6228.4|6226.6|6232.7|6230.9|6228.4|6226.6|352
1656639000000|2022-07-01 01:30:00|6227.9|6226.1|6227.6|6225.8|6229.5|6227.4|6225.8|6224|451
1656639300000|2022-07-01 01:35:00|6227.7|6225.9|6231.1|6229.3|6231.3|6229.5|6226.2|6224.4|473
1656639600000|2022-07-01 01:40:00|6231.2|6229.4|6231.9|6228.9|6232.3|6230.5|6229.3|6227.5|416
1656639900000|2022-07-01 01:45:00|6231.8|6228.8|6233.8|6232|6236|6233.8|6231.3|6228.8|528
1656640200000|2022-07-01 01:50:00|6233.7|6231.9|6231.7|6229.9|6234.6|6232.6|6231.5|6229.7|504
1656640500000|2022-07-01 01:55:00|6231.8|6230|6231.9|6230.1|6232.6|6230.8|6230.5|6228.7|425
1656640800000|2022-07-01 02:00:00|6231.8|6230|6231.5|6229.7|6232.6|6230.8|6229.5|6227.7|431
1656641100000|2022-07-01 02:05:00|6231.4|6229.6|6230.4|6228.6|6232.2|6230.4|6230.3|6228.5|406
1656641400000|2022-07-01 02:10:00|6230.5|6228.7|6230.8|6229|6233.9|6232.1|6230.5|6228.7|429
1656641700000|2022-07-01 02:15:00|6230.6|6228.8|6229.9|6228.1|6230.9|6229.1|6228.6|6226.8|339
1656642000000|2022-07-01 02:20:00|6229.8|6228|6229.2|6227.4|6229.9|6228.1|6226.9|6225.1|381
1656642300000|2022-07-01 02:25:00|6229.3|6227.5|6227.9|6226.1|6229.4|6227.6|6227|6225.2|438
1656642600000|2022-07-01 02:30:00|6227.8|6226|6220.3|6218.5|6228.3|6226.5|6219.5|6217.4|486
1656642900000|2022-07-01 02:35:00|6220.4|6218.6|6220.1|6218.3|6221.9|6219.5|6219.1|6216.8|451
1656643200000|2022-07-01 02:40:00|6219.7|6217.9|6220.6|6218.8|6221.6|6219.4|6218.8|6217|456
1656643500000|2022-07-01 02:45:00|6220.7|6218.9|6218.8|6217|6221.7|6219.9|6218.7|6216.9|426
1656643800000|2022-07-01 02:50:00|6219|6217.2|6217.4|6215.6|6219.2|6217.4|6216.2|6214.4|428
1656644100000|2022-07-01 02:55:00|6217.3|6215.5|6219.2|6217.4|6219.4|6217.6|6215.2|6213.4|456
1656644400000|2022-07-01 03:00:00|6219.1|6217.3|6215.5|6213.7|6219.9|6217.8|6215.5|6213.2|481
1656644700000|2022-07-01 03:05:00|6215.6|6213.8|6211.9|6210.1|6216.9|6214.8|6211.9|6210|460
1656645000000|2022-07-01 03:10:00|6211.8|6210|6208.7|6206.9|6212.8|6210.8|6205.1|6202.8|453
1656645300000|2022-07-01 03:15:00|6208.6|6206.8|6207.9|6206.1|6212|6210.2|6207.8|6206|453
1656645600000|2022-07-01 03:20:00|6208|6206.2|6206.6|6204.8|6211.5|6209.1|6206|6203.9|523
1656645900000|2022-07-01 03:25:00|6206.5|6204.7|6199.7|6197.9|6207.3|6204.9|6196.2|6193.7|602
1656646200000|2022-07-01 03:30:00|6199.8|6198|6198.6|6195.6|6199.8|6198|6195.7|6193.8|589
1656646500000|2022-07-01 03:35:00|6198.7|6195.7|6198.6|6196.8|6200.9|6198.8|6197.6|6195.2|461
1656646800000|2022-07-01 03:40:00|6198.7|6196.9|6196.1|6194.3|6199.2|6197|6195.8|6193.6|522
1656647100000|2022-07-01 03:45:00|6196.2|6194.4|6183.8|6182|6196.3|6194.5|6183.6|6181.5|642
1656647400000|2022-07-01 03:50:00|6184|6182.2|6187.5|6185.7|6187.5|6185.7|6179|6176.7|530
1656647700000|2022-07-01 03:55:00|6187.4|6185.6|6185.1|6183.3|6188.3|6186.5|6184.8|6182.8|427
1656648000000|2022-07-01 04:00:00|6184.9|6183.1|6186.6|6184.8|6186.6|6184.8|6182.4|6180.6|524
1656648300000|2022-07-01 04:05:00|6186.5|6184.7|6183.5|6181.7|6187.2|6184.9|6183|6181.2|420
1656648600000|2022-07-01 04:10:00|6183.6|6181.8|6177.8|6176|6184.7|6182.9|6177.1|6175.3|470
1656648900000|2022-07-01 04:15:00|6177.7|6175.9|6178.8|6177|6179.7|6177.9|6175.5|6173.6|492
1656649200000|2022-07-01 04:20:00|6178.9|6177.1|6178.2|6176.4|6181.2|6179.4|6177.9|6176.1|527
1656649500000|2022-07-01 04:25:00|6178.1|6176.3|6173.2|6171.4|6178.2|6176.4|6171.7|6169.9|512
1656649800000|2022-07-01 04:30:00|6173.3|6171.5|6178.4|6176.6|6178.9|6177.1|6172.7|6170.9|510
1656650100000|2022-07-01 04:35:00|6178.3|6176.5|6177.1|6175.3|6179|6177.2|6176.4|6174.6|404
1656650400000|2022-07-01 04:40:00|6177|6175.2|6178.4|6176.6|6179.3|6177.5|6175.6|6173.8|425
1656650700000|2022-07-01 04:45:00|6178.3|6176.5|6181.8|6180|6182.1|6180.3|6177.9|6176.1|434
1656651000000|2022-07-01 04:50:00|6181.6|6179.8|6178.4|6176.6|6181.7|6179.9|6178.1|6176.3|405
1656651300000|2022-07-01 04:55:00|6178.3|6176.5|6176.2|6174.4|6179.1|6177.3|6175.7|6173.9|467
1656651600000|2022-07-01 05:00:00|6175.6|6173.8|6175.5|6173.7|6177.3|6175.5|6173.3|6171.5|554
1656651900000|2022-07-01 05:05:00|6175.6|6173.8|6177|6175.2|6177.1|6175.3|6174.7|6172.9|492
1656652200000|2022-07-01 05:10:00|6177.2|6175.4|6178.6|6176.8|6179.4|6177.6|6175.7|6173.9|462
1656652500000|2022-07-01 05:15:00|6178.5|6176.7|6175.6|6173.8|6178.8|6177|6173.2|6171.4|472
1656652800000|2022-07-01 05:20:00|6175.7|6173.9|6178.4|6176.6|6178.4|6176.6|6175.3|6173.5|386
1656653100000|2022-07-01 05:25:00|6178.3|6176.5|6181.3|6179.5|6181.7|6179.9|6177.8|6176|398
1656653400000|2022-07-01 05:30:00|6181.4|6179.6|6180.8|6179|6182.3|6180.5|6179.5|6177.7|421
1656653700000|2022-07-01 05:35:00|6180.9|6179.1|6178.1|6176.3|6181.5|6179.7|6178|6176.2|424
1656654000000|2022-07-01 05:40:00|6178.4|6176.6|6183.4|6181.6|6183.5|6181.7|6178.4|6176.6|359
1656654300000|2022-07-01 05:45:00|6183.3|6181.5|6185.2|6183.4|6186.8|6184.6|6183.2|6181.4|442
1656654600000|2022-07-01 05:50:00|6185.3|6183.5|6189.8|6188|6190.9|6188.9|6184.7|6182.8|514
1656654900000|2022-07-01 05:55:00|6189.9|6188.1|6187.1|6185.3|6191.9|6189.4|6186.7|6184.9|439
1656655200000|2022-07-01 06:00:00|6186.7|6184.9|6189.3|6187.5|6190.7|6188.9|6185.5|6183.3|606
1656655500000|2022-07-01 06:05:00|6189.2|6187.4|6190|6188.2|6190.3|6188.5|6185.8|6184|493
1656655800000|2022-07-01 06:10:00|6189.8|6188|6191.4|6189.6|6193.5|6191.7|6188.7|6186.9|533
1656656100000|2022-07-01 06:15:00|6191.3|6189.5|6191.1|6189.3|6192.8|6191|6190.4|6188.6|430
1656656400000|2022-07-01 06:20:00|6191.4|6189.6|6192.9|6191.1|6195.2|6193.4|6189.9|6188.1|496
1656656700000|2022-07-01 06:25:00|6193|6191.2|6193.5|6191.7|6193.7|6191.9|6190.5|6188.7|471
1656657000000|2022-07-01 06:30:00|6193.6|6191.8|6191.5|6189.7|6193.6|6191.8|6190.4|6188.6|437
1656657300000|2022-07-01 06:35:00|6191.6|6189.8|6192.2|6190.4|6192.4|6190.6|6187.9|6185.8|449
1656657600000|2022-07-01 06:40:00|6192.3|6190.5|6192|6190.2|6192.4|6190.6|6190.3|6188.5|395
1656657900000|2022-07-01 06:45:00|6191.9|6190.1|6189.9|6188.1|6193.1|6191.3|6188.9|6187.1|401
1656658200000|2022-07-01 06:50:00|6189.7|6187.9|6183.7|6181.9|6190.1|6188.3|6183.6|6181.8|377
1656658500000|2022-07-01 06:55:00|6183.6|6181.8|6188.7|6186.9|6190.4|6188.4|6182.4|6180.6|539
1656658800000|2022-07-01 07:00:00|6188.8|6187|6190.7|6188.9|6191.3|6189.4|6184.4|6182|649
1656659100000|2022-07-01 07:05:00|6190.9|6189.1|6186.5|6184.7|6191.4|6189.6|6186.2|6184|514
1656659400000|2022-07-01 07:10:00|6186.6|6184.8|6179.5|6177.7|6186.8|6185|6178.7|6176.7|576
1656659700000|2022-07-01 07:15:00|6179.2|6177.4|6178.7|6176.9|6179.9|6177.5|6174.7|6172.9|558
1656660000000|2022-07-01 07:20:00|6178.6|6176.8|6184.9|6183.1|6186.1|6184.3|6177|6175|553
1656660300000|2022-07-01 07:25:00|6185|6183.2|6184.6|6182.8|6187|6184.9|6183.2|6181.1|581
1656660600000|2022-07-01 07:30:00|6184.5|6182.7|6183.1|6181.3|6188.2|6185.8|6181.6|6179.8|558
1656660900000|2022-07-01 07:35:00|6183.2|6181.4|6176.3|6174.5|6184.2|6182.4|6176.3|6174|527
1656661200000|2022-07-01 07:40:00|6176.4|6174.6|6180.1|6178.3|6180.5|6178.5|6175.5|6173.7|565
1656661500000|2022-07-01 07:45:00|6180.2|6178.4|6179.6|6176.6|6181.8|6180|6178.1|6175.5|535
1656661800000|2022-07-01 07:50:00|6179.7|6176.7|6177.8|6176|6183.5|6181.7|6177.6|6175.8|555
1656662100000|2022-07-01 07:55:00|6177.9|6176.1|6172.4|6170.6|6178.5|6176.7|6170.7|6168.9|516
1656662400000|2022-07-01 08:00:00|6172.3|6170.5|6169.2|6167.4|6174.5|6172.7|6169.2|6166.7|531
1656662700000|2022-07-01 08:05:00|6169.1|6167.3|6166.7|6164.9|6170.7|6168.4|6165.1|6162.8|556
1656663000000|2022-07-01 08:10:00|6167.3|6164.3|6172.9|6171.1|6173.5|6171.3|6165.7|6163.3|561
1656663300000|2022-07-01 08:15:00|6172.8|6171|6172.5|6170.7|6175|6173.2|6170.9|6168.9|524
1656663600000|2022-07-01 08:20:00|6172.4|6170.6|6178.7|6176.9|6180.4|6178.6|6172.2|6170.4|520
1656663900000|2022-07-01 08:25:00|6178.6|6176.8|6178.3|6176.5|6179.8|6177.5|6176.7|6174.9|452
1656664200000|2022-07-01 08:30:00|6178|6176.2|6179.8|6178|6181.2|6179.4|6177.8|6176|466
1656664500000|2022-07-01 08:35:00|6179.7|6177.9|6181.2|6179.4|6181.8|6180|6178.6|6176.8|453
1656664800000|2022-07-01 08:40:00|6181.3|6179.5|6178.9|6177.1|6183.5|6181.7|6178.8|6177|471
1656665100000|2022-07-01 08:45:00|6178.8|6177|6177.5|6175.7|6179.4|6177.6|6176|6174.2|438
1656665400000|2022-07-01 08:50:00|6177.6|6175.8|6178.1|6176.3|6179.2|6177.4|6176.5|6174.1|438
1656665700000|2022-07-01 08:55:00|6178|6176.2|6179.2|6177.4|6180.1|6178.3|6177.7|6175.9|385
1656666000000|2022-07-01 09:00:00|6179.3|6177.5|6181.2|6179.4|6181.7|6179.9|6178.3|6176.5|518
1656666300000|2022-07-01 09:05:00|6180.9|6179.1|6183|6181.2|6183.5|6181.7|6180.6|6178.8|441
1656666600000|2022-07-01 09:10:00|6182.9|6181.1|6180.7|6178.9|6183.2|6181.4|6179.4|6177.6|499
1656666900000|2022-07-01 09:15:00|6180.6|6178.8|6182.3|6180.5|6183.4|6181.6|6180.5|6178.7|530
1656667200000|2022-07-01 09:20:00|6182.4|6180.6|6179.3|6177.5|6182.4|6180.6|6177.3|6175.5|458
1656667500000|2022-07-01 09:25:00|6179.2|6177.4|6175.3|6173.5|6180.4|6178.6|6174.9|6173.1|399
1656667800000|2022-07-01 09:30:00|6175.2|6173.4|6174.9|6173.1|6177|6175.2|6174|6172.2|435
1656668100000|2022-07-01 09:35:00|6175|6173.2|6182.5|6180.7|6182.6|6180.8|6175|6173.2|373
1656668400000|2022-07-01 09:40:00|6182.6|6180.8|6180.4|6178.6|6184.4|6182.6|6179.7|6177.9|453
1656668700000|2022-07-01 09:45:00|6180.3|6178.5|6179.5|6177.7|6181.9|6180.1|6177.9|6176.1|365
1656669000000|2022-07-01 09:50:00|6179.3|6177.5|6179|6177.2|6180.8|6179|6177.6|6175.8|454
1656669300000|2022-07-01 09:55:00|6179.1|6177.3|6175.6|6173.8|6179.5|6177.7|6174.9|6172.9|410
1656669600000|2022-07-01 10:00:00|6175.7|6173.9|6173.3|6171.5|6177.9|6176.1|6173.1|6171.3|373
1656669900000|2022-07-01 10:05:00|6173.4|6171.6|6170.7|6168.9|6173.9|6172.1|6170.6|6168.8|469
1656670200000|2022-07-01 10:10:00|6170.6|6168.8|6170.5|6168.7|6171.4|6169.6|6169.3|6167.5|367
1656670500000|2022-07-01 10:15:00|6170.6|6168.8|6174.1|6172.3|6175.8|6173.9|6170.5|6168.7|380
1656670800000|2022-07-01 10:20:00|6174|6172.2|6172.6|6170.8|6174.8|6173|6172.3|6170.5|401
1656671100000|2022-07-01 10:25:00|6172.8|6171|6171.3|6169.5|6174.6|6172.8|6171|6169.2|442
1656671400000|2022-07-01 10:30:00|6171.4|6169.6|6173.9|6172.1|6176.2|6174.4|6171.4|6169.6|484
1656671700000|2022-07-01 10:35:00|6173.8|6172|6166.6|6164.8|6174.1|6172.3|6166.3|6164|466
1656672000000|2022-07-01 10:40:00|6166.5|6164.7|6167.3|6165.5|6167.8|6166|6166|6163.6|444
1656672300000|2022-07-01 10:45:00|6167.4|6165.6|6167.9|6166.1|6169.4|6167|6167|6165|369
1656672600000|2022-07-01 10:50:00|6167.8|6166|6167|6165.2|6168.2|6166.4|6165.7|6163.9|383
1656672900000|2022-07-01 10:55:00|6166.9|6165.1|6166|6164.2|6170|6167.9|6165|6163|429
1656673200000|2022-07-01 11:00:00|6166.1|6164.3|6167.9|6166.1|6168|6166.2|6162.7|6160.9|516
1656673500000|2022-07-01 11:05:00|6168|6166.2|6173.4|6171.6|6174.1|6172|6166.3|6164.5|566
1656673800000|2022-07-01 11:10:00|6173.5|6171.7|6171.6|6169.8|6175.3|6173.5|6170.6|6168.8|513
1656674100000|2022-07-01 11:15:00|6171.7|6169.9|6168.7|6166.9|6173.3|6171.1|6167.6|6165.4|512
1656674400000|2022-07-01 11:20:00|6168.9|6167.1|6170.6|6168.8|6171.2|6169|6166.1|6164.3|560
1656674700000|2022-07-01 11:25:00|6170.5|6168.7|6169.4|6167.6|6173|6171.2|6169.3|6167.5|494
1656675000000|2022-07-01 11:30:00|6169.3|6167.5|6167.4|6165.6|6169.7|6167.9|6166.2|6163.9|490
1656675300000|2022-07-01 11:35:00|6167.3|6165.5|6169.9|6168.1|6172.4|6170.6|6165.3|6163.5|481
1656675600000|2022-07-01 11:40:00|6170|6168.2|6168|6166.2|6170.4|6168.6|6166.7|6164.9|454
1656675900000|2022-07-01 11:45:00|6168.1|6166.3|6166.6|6164.8|6169.4|6167.2|6165.4|6163.3|455
1656676200000|2022-07-01 11:50:00|6166.4|6164.6|6162.6|6160.8|6167.9|6166.1|6161.9|6160.1|493
1656676500000|2022-07-01 11:55:00|6162.2|6160.4|6163.3|6161.5|6163.8|6162|6158.3|6156.5|503
1656676800000|2022-07-01 12:00:00|6163.2|6161.4|6164.8|6163|6164.8|6163|6160.8|6159|532
1656677100000|2022-07-01 12:05:00|6164.7|6162.9|6163.7|6161.9|6165.9|6164.1|6162.6|6160.5|455
1656677400000|2022-07-01 12:10:00|6163.8|6162|6159|6157.2|6165|6163.2|6158.4|6156.6|475
1656677700000|2022-07-01 12:15:00|6158.9|6157.1|6158.9|6157.1|6162.2|6160.4|6158.1|6156.3|518
1656678000000|2022-07-01 12:20:00|6158.8|6157|6157.6|6155.8|6162|6160.2|6156.2|6154.4|571
1656678300000|2022-07-01 12:25:00|6157.4|6155.6|6156.6|6154.8|6158.6|6156.8|6156.3|6154.5|464
1656678600000|2022-07-01 12:30:00|6156.5|6154.7|6160.1|6158.3|6161.6|6159.8|6154.8|6153|570
1656678900000|2022-07-01 12:35:00|6160.2|6158.4|6156.7|6154.9|6160.6|6158.5|6154.3|6152.5|503
1656679200000|2022-07-01 12:40:00|6156.6|6154.8|6157.7|6155.9|6157.8|6156|6154.9|6153.1|514
1656679500000|2022-07-01 12:45:00|6157.8|6156|6156.7|6154.9|6157.8|6156|6154.3|6152.5|510
1656679800000|2022-07-01 12:50:00|6156.8|6155|6155.8|6154|6159.8|6158|6154.9|6153.1|541
1656680100000|2022-07-01 12:55:00|6155.6|6153.8|6154|6152.2|6156.3|6154.1|6152.1|6150.3|562
1656680400000|2022-07-01 13:00:00|6154.1|6152.3|6153.9|6152.1|6156.4|6154.2|6153.5|6151.4|620
1656680700000|2022-07-01 13:05:00|6154|6152.2|6154.9|6153.1|6158.1|6156.3|6152.9|6151.1|517
1656681000000|2022-07-01 13:10:00|6154.6|6152.8|6151.8|6150|6155.3|6153.5|6151.1|6149.3|454
1656681300000|2022-07-01 13:15:00|6151.7|6149.9|6151.5|6149.7|6152.2|6150.4|6148.7|6146.9|487
1656681600000|2022-07-01 13:20:00|6151.4|6149.6|6160.5|6158.7|6161.4|6159.6|6151.3|6149.5|583
1656681900000|2022-07-01 13:25:00|6160.3|6158.5|6159.8|6158|6162.5|6160.7|6159.3|6157.5|551
1656682200000|2022-07-01 13:30:00|6160.1|6158.3|6164.9|6163.1|6167.3|6165.5|6159.5|6157.7|677
1656682500000|2022-07-01 13:35:00|6164.8|6163|6163.3|6161.5|6167.3|6165.5|6162.8|6161|603
1656682800000|2022-07-01 13:40:00|6162.8|6161|6168|6165|6168.6|6166.1|6161.7|6159.9|649
1656683100000|2022-07-01 13:45:00|6168.1|6165.1|6174.8|6173|6175.5|6173.1|6165.9|6163.3|670
1656683400000|2022-07-01 13:50:00|6174.9|6173.1|6173.8|6172|6175.9|6173.9|6170.8|6169|648
1656683700000|2022-07-01 13:55:00|6173.7|6171.9|6176.5|6172.5|6177.5|6175.7|6172.8|6170.4|653
1656684000000|2022-07-01 14:00:00|6176.4|6172.4|6163.8|6162|6181.5|6178.5|6162.7|6160.4|941
1656684300000|2022-07-01 14:05:00|6164.3|6161.3|6165.6|6163.8|6166.9|6164.3|6158.9|6156.4|875
1656684600000|2022-07-01 14:10:00|6166.1|6164.3|6166.3|6163.3|6173|6170.7|6163.6|6161.3|771
1656684900000|2022-07-01 14:15:00|6166.4|6163.4|6174.9|6173.1|6175.5|6173.3|6165.2|6163.2|712
1656685200000|2022-07-01 14:20:00|6175|6173.2|6185.7|6183.9|6186.6|6184.4|6172.5|6170.7|713
1656685500000|2022-07-01 14:25:00|6185.5|6183.7|6177.8|6176|6186.3|6184.5|6174.2|6172.4|741
1656685800000|2022-07-01 14:30:00|6177.9|6176.1|6178.7|6176.9|6180.9|6178.5|6174.4|6172.6|776
1656686100000|2022-07-01 14:35:00|6179|6176|6175.4|6173.6|6181.4|6179.6|6174.3|6172.5|677
1656686400000|2022-07-01 14:40:00|6175.5|6173.7|6178.6|6175.6|6178.7|6176.9|6172.9|6171.1|639
1656686700000|2022-07-01 14:45:00|6178.4|6176.6|6182.2|6180.4|6182.7|6180.6|6172.5|6170.3|711
1656687000000|2022-07-01 14:50:00|6182.1|6180.3|6180.1|6178.3|6183.1|6180.7|6175.2|6172.9|706
1656687300000|2022-07-01 14:55:00|6180.6|6177.6|6173.4|6171.6|6181.9|6180.1|6172.9|6171.1|743
1656687600000|2022-07-01 15:00:00|6173.3|6171.5|6169.8|6168|6173.5|6171.7|6167.6|6165.4|671
1656687900000|2022-07-01 15:05:00|6169.7|6167.9|6174.8|6171.8|6175.3|6173|6169.1|6167|712
1656688200000|2022-07-01 15:10:00|6174|6172.2|6173.8|6172|6175.3|6173.3|6171.6|6169.4|660
1656688500000|2022-07-01 15:15:00|6173.6|6171.8|6180.9|6179.1|6181.9|6179.6|6173.3|6170.9|596
1656688800000|2022-07-01 15:20:00|6180.6|6178.8|6184.3|6181.3|6184.8|6182.6|6180.5|6178.1|458
1656689100000|2022-07-01 15:25:00|6183.7|6181.9|6184.6|6182.8|6185.1|6182.8|6181.5|6179.1|483
1656689400000|2022-07-01 15:30:00|6184.3|6182.5|6189.2|6187.4|6190.1|6188.2|6183.8|6182|497
1656689700000|2022-07-01 15:35:00|6189|6187.2|6186.7|6184.9|6190.4|6188.3|6183.8|6181.4|528
1656690000000|2022-07-01 15:40:00|6186.8|6185|6189.9|6188.1|6194.5|6192.5|6186.4|6184.6|599
1656690300000|2022-07-01 15:45:00|6189.8|6188|6197.2|6195.4|6197.6|6195.8|6189.4|6187.3|533
1656690600000|2022-07-01 15:50:00|6197.3|6195.5|6193|6191.2|6197.4|6195.6|6191.2|6189.1|590
1656690900000|2022-07-01 15:55:00|6192.7|6190.9|6187.8|6184.8|6194.9|6192.5|6186.6|6184.2|591
1656691200000|2022-07-01 16:00:00|6187.9|6184.9|6186.3|6184.5|6189|6186.5|6184.8|6182.5|575
1656691500000|2022-07-01 16:05:00|6186.5|6184.7|6188.1|6186.3|6190.2|6187.9|6186|6183.7|539
1656691800000|2022-07-01 16:10:00|6188|6186.2|6187.9|6186.1|6190.2|6187.8|6186|6183.5|554
1656692100000|2022-07-01 16:15:00|6187.7|6185.9|6191.2|6188.2|6192.2|6189.8|6186.3|6184.1|538
1656692400000|2022-07-01 16:20:00|6191.3|6188.3|6195.1|6193.3|6195.5|6193.7|6189.4|6187|520
1656692700000|2022-07-01 16:25:00|6195|6193.2|6188.5|6186.7|6195.2|6193.4|6188.5|6186.7|488
1656693000000|2022-07-01 16:30:00|6188.4|6186.6|6190.3|6188.5|6191.3|6189.4|6186.8|6185|504
1656693300000|2022-07-01 16:35:00|6190.2|6188.4|6191.5|6189.7|6193.6|6191.8|6189.2|6186.9|496
1656693600000|2022-07-01 16:40:00|6191.6|6189.8|6191.7|6189.9|6193.1|6191.3|6190.6|6188.8|491
1656693900000|2022-07-01 16:45:00|6191.5|6189.7|6190.4|6188.6|6191.6|6189.8|6187.9|6185.6|565
1656694200000|2022-07-01 16:50:00|6190.5|6188.7|6189.4|6186.4|6193|6191|6188.6|6186.4|556
1656694500000|2022-07-01 16:55:00|6188.8|6187|6187.1|6185.3|6190|6187.9|6186.3|6184.3|557
1656694800000|2022-07-01 17:00:00|6186.8|6185|6187|6185.2|6188.7|6186.8|6186.2|6184.2|490
1656695100000|2022-07-01 17:05:00|6186.9|6185.1|6190|6188.2|6190.4|6188.3|6186.3|6184.4|424
1656695400000|2022-07-01 17:10:00|6189.8|6188|6189|6187.2|6190|6188.2|6186.3|6184.3|451
1656695700000|2022-07-01 17:15:00|6189.2|6187.4|6188|6186.2|6189.9|6187.8|6185.8|6183.8|487
1656696000000|2022-07-01 17:20:00|6187.8|6186|6187.6|6185.8|6190.2|6188|6187.2|6185.1|442
1656696300000|2022-07-01 17:25:00|6187.7|6185.9|6189.3|6186.3|6189.8|6187.5|6185.6|6183.3|478
1656696600000|2022-07-01 17:30:00|6189.4|6186.4|6192|6190.2|6193|6190.7|6188.5|6186.2|437
1656696900000|2022-07-01 17:35:00|6192.1|6190.3|6196.3|6193.3|6199|6196|6191.8|6189.5|542
1656697200000|2022-07-01 17:40:00|6196.2|6193.2|6200.3|6197.3|6200.4|6197.9|6195.1|6192.6|500
1656697500000|2022-07-01 17:45:00|6200.4|6197.4|6204.2|6201.2|6204.2|6201.8|6199.3|6197.1|493
1656697800000|2022-07-01 17:50:00|6204|6201|6203.4|6200.4|6204.8|6202.8|6202.2|6199.9|404
1656698100000|2022-07-01 17:55:00|6203.1|6201.3|6203.9|6202.1|6205.7|6203.5|6202.8|6200.4|387
1656698400000|2022-07-01 18:00:00|6204|6202.2|6204.1|6202.3|6206.8|6204.5|6203.3|6200.9|402
1656698700000|2022-07-01 18:05:00|6203.8|6202|6207.7|6205.9|6208.8|6206|6203.8|6201.5|317
1656699000000|2022-07-01 18:10:00|6207.6|6205.8|6210.3|6207.3|6210.6|6208|6207|6204.6|529
1656699300000|2022-07-01 18:15:00|6210.4|6207.4|6214.3|6212.5|6214.3|6212.5|6208.8|6206.3|457
1656699600000|2022-07-01 18:20:00|6215|6212|6218.2|6215.2|6218.3|6215.9|6213.8|6211.3|474
1656699900000|2022-07-01 18:25:00|6218.1|6215.1|6215.7|6212.7|6218.4|6215.9|6214.4|6212|458
1656700200000|2022-07-01 18:30:00|6215.6|6212.6|6217.4|6214.4|6218.1|6215.4|6215.1|6212.6|449
1656700500000|2022-07-01 18:35:00|6217.3|6214.3|6217.5|6215.7|6218.3|6215.9|6215.4|6213.1|391
1656700800000|2022-07-01 18:40:00|6218.2|6215.2|6220.4|6218.6|6220.6|6218.8|6217.1|6214.6|281
1656701100000|2022-07-01 18:45:00|6220.5|6218.7|6220.5|6218.7|6221.9|6220.1|6218.9|6217|409
1656701400000|2022-07-01 18:50:00|6220.7|6218.9|6215.6|6213.8|6221.5|6219.1|6215.5|6213.2|402
1656701700000|2022-07-01 18:55:00|6216.3|6213.3|6213.1|6210.1|6216.3|6214|6211.9|6209.2|484
1656702000000|2022-07-01 19:00:00|6213.2|6210.2|6211.6|6209.8|6215.1|6213|6210|6207.5|473
1656702300000|2022-07-01 19:05:00|6211.7|6209.9|6212.8|6209.8|6215.3|6212.8|6211.7|6209.3|437
1656702600000|2022-07-01 19:10:00|6212.4|6210.6|6214.9|6211.9|6215.1|6212.5|6212|6209.5|466
1656702900000|2022-07-01 19:15:00|6215|6212|6210.5|6208.7|6215|6212.5|6210.1|6208|527
1656703200000|2022-07-01 19:20:00|6210.6|6208.8|6209|6207.2|6212|6209.3|6207.9|6205.6|433
1656703500000|2022-07-01 19:25:00|6209.1|6207.3|6207.9|6206.1|6209.6|6207.3|6207.3|6204.8|383
1656703800000|2022-07-01 19:30:00|6208|6206.2|6209|6206|6209.8|6207.5|6207.9|6205.7|375
1656704100000|2022-07-01 19:35:00|6209.1|6206.1|6212.8|6209.8|6212.8|6210.5|6208.5|6205.9|360
1656704400000|2022-07-01 19:40:00|6212.9|6209.9|6211.6|6209.8|6214|6211.4|6211.5|6209.1|365
1656704700000|2022-07-01 19:45:00|6211.5|6209.7|6210|6208.2|6212.9|6210.4|6209.2|6206.7|306
1656705000000|2022-07-01 19:50:00|6209.9|6208.1|6208.5|6206.7|6210.9|6209.1|6207.5|6205.2|326
1656705300000|2022-07-01 19:55:00|6208.3|6206.5|6209.5|6207.7|6210.1|6207.8|6208|6205.6|281
1656705600000|2022-07-01 20:00:00|6210|6208.2|6209.6|6206.6|6211|6208.7|6209|6206.4|302
1656705900000|2022-07-01 20:05:00|6209.7|6206.7|6209.6|6206.6|6209.8|6207.4|6208.6|6206.3|171
1656706200000|2022-07-01 20:10:00|6209.5|6206.5|6208.7|6205.7|6209.6|6206.9|6207.9|6205.5|266
1656706500000|2022-07-01 20:15:00|6208.8|6205.8|6207.8|6204.8|6208.8|6206.3|6206.9|6204.6|192
1656706800000|2022-07-01 20:20:00|6207.9|6204.9|6206.5|6204.7|6208|6205.6|6206.3|6204.1|136
1656707100000|2022-07-01 20:25:00|6207.1|6204.1|6206.8|6205|6207.5|6205.1|6206.2|6203.8|165
1656707400000|2022-07-01 20:30:00|6207.3|6204.3|6207.3|6204.3|6207.7|6205.3|6206.5|6204.1|123
1656707700000|2022-07-01 20:35:00|6207.4|6204.4|6207.4|6204.4|6209|6206.4|6206.6|6204.2|207
1656708000000|2022-07-01 20:40:00|6207.3|6204.3|6205|6202|6207.5|6204.8|6204.5|6201.8|239
1656708300000|2022-07-01 20:45:00|6204.9|6201.9|6203.6|6201.8|6205.3|6202.9|6203.6|6201.1|92
1656708600000|2022-07-01 20:50:00|6205.4|6203.6|6205.3|6202.3|6206.6|6203.6|6204.9|6201.9|122
1656708900000|2022-07-01 20:55:00|6205|6202|6209.2|6205.2|6209.6|6205.7|6204.4|6200.5|327
1656878400000|2022-07-03 20:00:00|6209|6204|6209|6204|6209|6204|6209|6204|1
1656880200000|2022-07-03 20:30:00|6195.1|6185.1|6195.1|6185.1|6195.1|6185.1|6195.1|6185.1|1
1656880500000|2022-07-03 20:35:00|6195.4|6185.4|6195.1|6185.1|6195.4|6185.4|6195.1|6185.1|2
1656882000000|2022-07-03 21:00:00|6194.6|6185.6|6194.6|6185.6|6194.6|6185.6|6194.6|6185.6|1
1656882300000|2022-07-03 21:05:00|6196.9|6192.9|6197|6193|6197.8|6193.8|6196.8|6192.8|13
1656882600000|2022-07-03 21:10:00|6196.5|6192.5|6198.6|6194.6|6198.6|6194.6|6195.3|6191.3|24
1656882900000|2022-07-03 21:15:00|6196.2|6192.2|6199.4|6195.4|6203.6|6199.6|6195|6191|102
1656883200000|2022-07-03 21:20:00|6199.1|6195.1|6198.5|6194.5|6199.6|6195.6|6198.2|6194.2|142
1656883500000|2022-07-03 21:25:00|6198.7|6194.7|6200.3|6196.3|6200.7|6196.7|6195.4|6191.4|54
1656883800000|2022-07-03 21:30:00|6200.2|6196.2|6202.6|6198.6|6203.6|6199.6|6197.3|6193.3|173
1656884100000|2022-07-03 21:35:00|6202.9|6198.9|6202.8|6198.8|6206.9|6202.9|6198.3|6194.3|100
1656884400000|2022-07-03 21:40:00|6203.1|6199.1|6205.5|6201.5|6206.6|6202.6|6198.8|6194.8|123
1656884700000|2022-07-03 21:45:00|6206.6|6202.6|6197|6193|6206.7|6202.7|6197|6193|78
1656885000000|2022-07-03 21:50:00|6201.8|6197.8|6203.6|6199.6|6207.1|6203.1|6198.2|6194.2|91
1656885300000|2022-07-03 21:55:00|6203.7|6199.7|6207.1|6203.1|6207.5|6203.5|6197.6|6193.6|126
1656885600000|2022-07-03 22:00:00|6200.8|6196.8|6212.1|6208.1|6213.3|6209.3|6197.5|6193.5|457
1656885900000|2022-07-03 22:05:00|6211.9|6207.9|6212.3|6209.2|6216.3|6212.3|6208.5|6204.5|360
1656886200000|2022-07-03 22:10:00|6212.4|6209.3|6214.2|6210.3|6217.1|6213.1|6212.4|6208.4|376
1656886500000|2022-07-03 22:15:00|6214.1|6211.1|6213.5|6210.4|6214.5|6211.3|6211.9|6208.4|316
1656886800000|2022-07-03 22:20:00|6213.4|6210.6|6214.5|6211.4|6215.3|6211.8|6212.7|6209.3|327
1656887100000|2022-07-03 22:25:00|6214.4|6211.5|6213.3|6210.3|6215.8|6212.5|6212.5|6208.7|432
1656887400000|2022-07-03 22:30:00|6213.4|6210.2|6212.5|6209.3|6216.1|6212.4|6212.1|6208.8|501
1656887700000|2022-07-03 22:35:00|6212.8|6209.1|6209.5|6206.4|6213.4|6209.8|6208.4|6205.4|304
1656888000000|2022-07-03 22:40:00|6209.7|6206.3|6211.5|6208.5|6211.6|6208.5|6208.4|6205|280
1656888300000|2022-07-03 22:45:00|6211.4|6208.4|6212.5|6209.5|6213.8|6210.7|6210.9|6207.6|308
1656888600000|2022-07-03 22:50:00|6212.6|6209.4|6213.5|6210.5|6214.2|6211|6211.3|6208|240
1656888900000|2022-07-03 22:55:00|6213.4|6210.4|6216.6|6213.6|6217.1|6214.1|6213.4|6210.2|208
1656889200000|2022-07-03 23:00:00|6216|6213|6215.6|6212.6|6216.9|6213.9|6215.4|6212.4|176
1656889500000|2022-07-03 23:05:00|6215.7|6212.7|6215.2|6212.2|6215.7|6212.7|6213.8|6210.8|243
1656889800000|2022-07-03 23:10:00|6215.3|6212.3|6215.2|6212.2|6216.1|6213.1|6214.2|6211.2|222
1656890100000|2022-07-03 23:15:00|6215.3|6212.3|6213.6|6211.8|6215.8|6212.8|6212.7|6209.7|264
1656890400000|2022-07-03 23:20:00|6214.2|6211.2|6215.3|6212.3|6215.4|6212.4|6212.8|6209.8|282
1656890700000|2022-07-03 23:25:00|6215.4|6212.4|6215.6|6212.6|6216.4|6213.5|6212.7|6209.9|396
1656891000000|2022-07-03 23:30:00|6215.7|6212.7|6210.7|6207.7|6216|6213.4|6210.1|6207.7|389
1656891300000|2022-07-03 23:35:00|6210.9|6207.9|6213|6210|6213.1|6210.2|6209.6|6206.9|378
1656891600000|2022-07-03 23:40:00|6212.9|6209.9|6209.2|6207.4|6214.1|6211.7|6209.1|6206.9|304
1656891900000|2022-07-03 23:45:00|6209.1|6207.3|6211|6209.2|6212.6|6210.1|6206.4|6204.1|464
1656892200000|2022-07-03 23:50:00|6210.9|6209.1|6211|6209.2|6212.6|6210.5|6210.3|6207.9|388
1656892500000|2022-07-03 23:55:00|6211.1|6209.3|6207.5|6205.7|6212.1|6209.7|6207.4|6205.5|378
1656892800000|2022-07-04 00:00:00|6207.4|6205.6|6208|6206.2|6213.8|6211.4|6207.2|6205.1|551
1656893100000|2022-07-04 00:05:00|6208.1|6206.3|6213.1|6211.3|6213.3|6211.5|6205.8|6203.7|468
1656893400000|2022-07-04 00:10:00|6213.2|6211.4|6215.8|6214|6215.9|6214.1|6211.9|6210.1|463
1656893700000|2022-07-04 00:15:00|6215.3|6213.5|6214.9|6211.9|6217.7|6215.9|6213.3|6211|550
1656894000000|2022-07-04 00:20:00|6215|6212|6214.1|6211.1|6215.4|6213|6212.6|6210.2|384
1656894300000|2022-07-04 00:25:00|6213.4|6211.6|6215.2|6213.4|6216.1|6213.8|6212.7|6210.6|386
1656894600000|2022-07-04 00:30:00|6215.4|6213.6|6215.1|6213.3|6216.6|6214.8|6212.9|6210.9|438
1656894900000|2022-07-04 00:35:00|6215|6213.2|6213.6|6211.8|6216.1|6214.3|6212.4|6210.4|396
1656895200000|2022-07-04 00:40:00|6213.4|6211.6|6214.4|6212.6|6216|6214.2|6212.9|6211.1|453
1656895500000|2022-07-04 00:45:00|6214.1|6212.3|6214.6|6212.8|6215.3|6213.5|6212.6|6210.8|401
1656895800000|2022-07-04 00:50:00|6214.5|6212.7|6213.4|6210.4|6218.9|6217.1|6212.6|6210.3|489
1656896100000|2022-07-04 00:55:00|6213.5|6210.5|6215|6212|6216|6213.7|6212.4|6209.9|477
1656896400000|2022-07-04 01:00:00|6214.9|6211.9|6214.5|6212.7|6216.5|6214.7|6212.6|6210.6|476
1656896700000|2022-07-04 01:05:00|6214.6|6212.8|6211.6|6209.8|6216.4|6214.6|6211.3|6209.5|436
1656897000000|2022-07-04 01:10:00|6211.5|6209.7|6208.4|6206.6|6212.3|6210.5|6207.8|6205.8|539
1656897300000|2022-07-04 01:15:00|6208.5|6206.7|6208.6|6206.8|6212.1|6209.7|6205.4|6202.9|499
1656897600000|2022-07-04 01:20:00|6208.5|6206.7|6203.8|6202|6208.8|6206.7|6201.4|6199.3|578
1656897900000|2022-07-04 01:25:00|6203.9|6202.1|6202.9|6199.9|6204.7|6202.4|6200.9|6198.6|493
1656898200000|2022-07-04 01:30:00|6202.8|6199.8|6199.9|6198.1|6203.7|6201.4|6196.4|6194.6|532
1656898500000|2022-07-04 01:35:00|6199.8|6198|6200.2|6198.4|6201.6|6199.5|6197.1|6195.3|473
1656898800000|2022-07-04 01:40:00|6200.3|6198.5|6206.7|6203.7|6206.7|6204.6|6200.3|6198.5|554
1656899100000|2022-07-04 01:45:00|6206.1|6204.3|6210.1|6208.3|6211.4|6209.5|6202.2|6200.3|524
1656899400000|2022-07-04 01:50:00|6210.2|6208.4|6207|6205.2|6212.7|6210.8|6207|6204.7|616
1656899700000|2022-07-04 01:55:00|6206.9|6205.1|6208.4|6206.6|6209.8|6207.3|6205.5|6203.4|509
1656900000000|2022-07-04 02:00:00|6209.1|6206.1|6206.2|6204.4|6209.4|6207.3|6205.7|6203|556
1656900300000|2022-07-04 02:05:00|6206.3|6204.5|6208.3|6206.5|6209.9|6208.1|6205.4|6203.1|502
1656900600000|2022-07-04 02:10:00|6208.6|6206.8|6207.3|6205.5|6210.8|6209|6206.9|6204.5|430
1656900900000|2022-07-04 02:15:00|6207.2|6205.4|6205.6|6203.8|6210.3|6208|6205.4|6203.4|551
1656901200000|2022-07-04 02:20:00|6205.7|6203.9|6205.3|6203.5|6206.9|6205.1|6202.5|6200.6|500
1656901500000|2022-07-04 02:25:00|6205.4|6203.6|6204.6|6202.8|6206.3|6204.5|6204.1|6201.9|383
1656901800000|2022-07-04 02:30:00|6204.5|6202.7|6204.8|6203|6206|6204.2|6204|6202.2|354
1656902100000|2022-07-04 02:35:00|6204.9|6203.1|6207.1|6205.3|6207.4|6205.6|6204.8|6203|329
1656902400000|2022-07-04 02:40:00|6207.2|6205.4|6204.8|6203|6209.7|6207.9|6204.8|6203|391
1656902700000|2022-07-04 02:45:00|6204.4|6202.6|6207.4|6205.6|6207.4|6205.6|6202.8|6201|496
1656903000000|2022-07-04 02:50:00|6207.8|6206|6207.9|6206.1|6209.5|6207.7|6207.1|6205|404
1656903300000|2022-07-04 02:55:00|6208|6206.2|6206.9|6205.1|6209.3|6207.3|6206.6|6204.8|411
1656903600000|2022-07-04 03:00:00|6207|6205.2|6207.9|6206.1|6209.1|6206.9|6204.6|6202.8|440
1656903900000|2022-07-04 03:05:00|6208.5|6205.5|6207.8|6206|6208.9|6207|6206|6203.6|451
1656904200000|2022-07-04 03:10:00|6207.9|6206.1|6210.4|6208.6|6211|6208.9|6206.7|6204.4|425
1656904500000|2022-07-04 03:15:00|6210.5|6208.7|6212.1|6210.3|6212.2|6210.4|6209.9|6208.1|382
1656904800000|2022-07-04 03:20:00|6212.2|6210.4|6210.7|6208.9|6213|6210.9|6210.1|6208.1|335
1656905100000|2022-07-04 03:25:00|6210.5|6208.7|6213.4|6211.6|6215|6213.2|6210.3|6208.5|424
1656905400000|2022-07-04 03:30:00|6213.3|6211.5|6209.9|6206.9|6213.5|6211.7|6209.4|6206.9|367
1656905700000|2022-07-04 03:35:00|6209.6|6207.8|6209.5|6206.5|6211.5|6209.3|6208.3|6206|380
1656906000000|2022-07-04 03:40:00|6209.6|6206.6|6205.4|6203.6|6209.6|6207.2|6204.4|6202.2|425
1656906300000|2022-07-04 03:45:00|6205.9|6202.9|6205.5|6203.7|6207|6204.6|6203.7|6201.4|406
1656906600000|2022-07-04 03:50:00|6205.6|6203.8|6203.1|6200.1|6207.8|6205.5|6202|6199.9|417
1656906900000|2022-07-04 03:55:00|6203.2|6200.2|6202.4|6200.6|6203.6|6201.6|6200.4|6198.5|365
1656907200000|2022-07-04 04:00:00|6202.1|6200.3|6201.4|6198.4|6203.8|6201.6|6200.5|6197.9|331
1656907500000|2022-07-04 04:05:00|6201.3|6198.3|6203.5|6201.7|6204.2|6201.9|6201|6198.3|355
1656907800000|2022-07-04 04:10:00|6203.2|6201.4|6205.1|6203.3|6206.1|6203.8|6203.1|6200.9|353
1656908100000|2022-07-04 04:15:00|6204.5|6202.7|6207.3|6205.5|6208.2|6205.9|6204.4|6202|290
1656908400000|2022-07-04 04:20:00|6207.2|6205.4|6204.6|6202.8|6207.4|6205.6|6203.9|6202.1|337
1656908700000|2022-07-04 04:25:00|6204.7|6202.9|6204.4|6202.6|6205.4|6203.4|6203.9|6201.7|240
1656909000000|2022-07-04 04:30:00|6204.6|6201.6|6203|6201.2|6206.2|6203.7|6202.9|6201.1|282
1656909300000|2022-07-04 04:35:00|6203.1|6201.3|6204.6|6202.8|6206|6203.6|6202|6199.9|272
1656909600000|2022-07-04 04:40:00|6204.4|6202.6|6205.9|6204.1|6206.6|6204.6|6204.4|6202.6|269
1656909900000|2022-07-04 04:45:00|6205.8|6204|6208.1|6206.3|6209|6206.9|6205.8|6204|377
1656910200000|2022-07-04 04:50:00|6208.2|6206.4|6207.3|6205.5|6208.9|6207|6206.9|6204.8|239
1656910500000|2022-07-04 04:55:00|6207.4|6205.6|6207.7|6205.9|6208.7|6206.8|6207|6204.9|283
1656910800000|2022-07-04 05:00:00|6207.8|6206|6212.1|6210.3|6213.4|6211.6|6207.4|6205.1|378
1656911100000|2022-07-04 05:05:00|6211.9|6210.1|6211.1|6209.3|6213|6210.9|6210.4|6208.6|453
1656911400000|2022-07-04 05:10:00|6211.2|6209.4|6213.5|6211.7|6213.6|6211.8|6210.8|6209|301
1656911700000|2022-07-04 05:15:00|6213.6|6211.8|6213.5|6210.5|6214.6|6212.5|6212|6210.2|304
1656912000000|2022-07-04 05:20:00|6213.1|6211.3|6210.7|6208.9|6214.6|6212.3|6210.5|6208.1|366
1656912300000|2022-07-04 05:25:00|6210.8|6209|6211.5|6209.7|6211.6|6209.8|6209.3|6207.5|396
1656912600000|2022-07-04 05:30:00|6211.4|6209.6|6219.7|6216.7|6219.7|6217.3|6211.4|6209.6|434
1656912900000|2022-07-04 05:35:00|6219.6|6216.6|6215.8|6212.8|6219.7|6217.7|6214.8|6212.5|435
1656913200000|2022-07-04 05:40:00|6215.2|6213.4|6217|6215.2|6218.3|6216.1|6215.2|6213|410
1656913500000|2022-07-04 05:45:00|6217.1|6215.3|6216.4|6214.6|6219.5|6217.1|6216.4|6214|435
1656913800000|2022-07-04 05:50:00|6216.5|6214.7|6217.6|6214.6|6217.7|6215.3|6214.4|6212.1|365
1656914100000|2022-07-04 05:55:00|6217.7|6214.7|6223.7|6221.9|6225.5|6223.1|6217.5|6214.7|433
1656914400000|2022-07-04 06:00:00|6223.2|6221.4|6225.5|6223.7|6227.7|6225.3|6222.5|6220.6|477
1656914700000|2022-07-04 06:05:00|6225.4|6223.6|6222.8|6221|6226.9|6224.8|6222.5|6220.3|489
1656915000000|2022-07-04 06:10:00|6223|6221.2|6225.3|6223.5|6226.7|6224.5|6221.2|6219.4|448
1656915300000|2022-07-04 06:15:00|6225.2|6223.4|6226.2|6224.4|6228.3|6226.5|6224.5|6222.7|428
1656915600000|2022-07-04 06:20:00|6226.1|6224.3|6225.8|6224|6226.6|6224.8|6224.2|6222.4|400
1656915900000|2022-07-04 06:25:00|6226.4|6223.4|6227.9|6226.1|6229.4|6227|6225|6223.2|360
1656916200000|2022-07-04 06:30:00|6228.5|6226.7|6231.1|6229.3|6233.7|6231.9|6227.8|6225.7|464
1656916500000|2022-07-04 06:35:00|6231.2|6229.4|6230.7|6228.9|6233.5|6231.2|6229.8|6227.7|414
1656916800000|2022-07-04 06:40:00|6230.8|6229|6232.5|6230.7|6233.4|6231.1|6230.5|6228.4|431
1656917100000|2022-07-04 06:45:00|6232.4|6230.6|6230.7|6228.9|6234.4|6232.2|6230|6228.2|359
1656917400000|2022-07-04 06:50:00|6230.6|6228.8|6228|6226.2|6231|6229.2|6227.4|6225.6|347
1656917700000|2022-07-04 06:55:00|6227.9|6226.1|6233.5|6231.7|6233.5|6231.7|6227.6|6225.3|425
1656918000000|2022-07-04 07:00:00|6233.4|6231.6|6231|6229.2|6240.5|6237.8|6230.9|6228.6|648
1656918300000|2022-07-04 07:05:00|6231.1|6229.3|6238.3|6235.3|6239|6237|6230.8|6228.6|520
1656918600000|2022-07-04 07:10:00|6238|6236.2|6240.7|6238.9|6243.3|6241.5|6237.7|6235.5|537
1656918900000|2022-07-04 07:15:00|6240.8|6239|6239.2|6237.4|6240.9|6239|6237.3|6235.3|552
1656919200000|2022-07-04 07:20:00|6239.1|6237.3|6238.9|6237.1|6240.9|6238.6|6235.4|6233.3|514
1656919500000|2022-07-04 07:25:00|6238.8|6237|6240.6|6238.8|6241.2|6239.2|6237.2|6235.1|454
1656919800000|2022-07-04 07:30:00|6240.4|6238.6|6237|6235.2|6241.5|6239.2|6236.5|6234.7|534
1656920100000|2022-07-04 07:35:00|6236.9|6235.1|6237.6|6235.8|6238.6|6236.4|6235.9|6234.1|388
1656920400000|2022-07-04 07:40:00|6237.8|6236|6235.3|6232.3|6239.3|6237.5|6234.6|6232.3|424
1656920700000|2022-07-04 07:45:00|6234.7|6232.9|6234.3|6232.5|6235.8|6233.7|6233.2|6231.4|491
1656921000000|2022-07-04 07:50:00|6234.8|6231.8|6237.1|6235.3|6237.5|6235.3|6233.4|6231.3|418
1656921300000|2022-07-04 07:55:00|6237.4|6235.6|6236.9|6235.1|6238.6|6236.5|6234.9|6233.1|483
1656921600000|2022-07-04 08:00:00|6237|6235.2|6235.7|6233.9|6238.2|6236.4|6235.6|6233.8|482
1656921900000|2022-07-04 08:05:00|6235.8|6234|6235.3|6233.5|6237.3|6235.5|6234.7|6232.9|476
1656922200000|2022-07-04 08:10:00|6235.4|6233.6|6233.9|6232.1|6236.5|6234.2|6232.8|6230.6|423
1656922500000|2022-07-04 08:15:00|6234.1|6232.3|6232.5|6229.5|6236.4|6234.5|6231.1|6229.3|460
1656922800000|2022-07-04 08:20:00|6232.4|6229.4|6229.2|6227.4|6232.4|6230.5|6228.4|6226.5|466
1656923100000|2022-07-04 08:25:00|6229.1|6227.3|6230.1|6228.3|6230.6|6228.7|6228.1|6226.3|391
1656923400000|2022-07-04 08:30:00|6230|6228.2|6232.1|6230.3|6233.1|6231.3|6229.9|6227.5|453
1656923700000|2022-07-04 08:35:00|6232|6230.2|6229.4|6227.6|6232|6230.2|6228.8|6226.4|432
1656924000000|2022-07-04 08:40:00|6229.5|6227.7|6228.4|6226.6|6229.9|6227.8|6227.1|6224.9|352
1656924300000|2022-07-04 08:45:00|6228.5|6226.7|6234.2|6231.2|6235.1|6232.7|6228|6225.9|400
1656924600000|2022-07-04 08:50:00|6234.1|6231.1|6233.9|6232.1|6235.2|6233|6231.1|6229|398
1656924900000|2022-07-04 08:55:00|6234|6232.2|6231|6229.2|6234.6|6232.2|6230.4|6228.6|277
1656925200000|2022-07-04 09:00:00|6230.9|6229.1|6231.4|6229.6|6232.2|6230.4|6229|6227.2|401
1656925500000|2022-07-04 09:05:00|6231.3|6229.5|6232.9|6231.1|6233.4|6231.4|6230.9|6229.1|300
1656925800000|2022-07-04 09:10:00|6232.8|6231|6228.9|6227.1|6233|6231.2|6228.5|6226.7|318
1656926100000|2022-07-04 09:15:00|6229|6227.2|6227.2|6225.4|6230.6|6228.3|6227.1|6225.3|348
1656926400000|2022-07-04 09:20:00|6226.7|6224.9|6227.6|6225.8|6228.2|6226|6225.8|6223.4|289
1656926700000|2022-07-04 09:25:00|6227.5|6225.7|6229.7|6227.9|6229.8|6228|6226.3|6224.5|376
1656927000000|2022-07-04 09:30:00|6229.6|6227.8|6251.7|6248.7|6252.4|6249.4|6228.6|6226.8|680
1656927300000|2022-07-04 09:35:00|6251.9|6248.9|6248.6|6245.6|6251.9|6248.9|6247.2|6244.6|518
1656927600000|2022-07-04 09:40:00|6248.8|6245.8|6250.4|6247.4|6251.4|6248.4|6247.4|6244.9|507
1656927900000|2022-07-04 09:45:00|6250.3|6247.3|6248.9|6247.1|6251.3|6248.9|6248.1|6245.6|460
1656928200000|2022-07-04 09:50:00|6249.5|6246.5|6250.6|6247.6|6251|6248.6|6248.6|6246.5|504
1656928500000|2022-07-04 09:55:00|6250.1|6248.3|6246.7|6244.9|6251.6|6249.2|6246.5|6244.1|488
1656928800000|2022-07-04 10:00:00|6247.3|6244.3|6251.5|6248.5|6251.5|6249.1|6246.7|6244.3|472
1656929100000|2022-07-04 10:05:00|6251.4|6248.4|6248.9|6245.9|6251.7|6249.2|6247.9|6245.7|384
1656929400000|2022-07-04 10:10:00|6249|6246|6247.7|6245.9|6249.1|6246.7|6246.9|6244.5|351
1656929700000|2022-07-04 10:15:00|6247.8|6246|6249.1|6247.3|6250.9|6248.5|6247.6|6245.4|334
1656930000000|2022-07-04 10:20:00|6249|6247.2|6248.1|6246.3|6249.9|6247.6|6247|6244.8|356
1656930300000|2022-07-04 10:25:00|6248.2|6246.4|6247.5|6245.7|6248.8|6247|6246.2|6244.4|258
1656930600000|2022-07-04 10:30:00|6247.6|6245.8|6248|6246.2|6250.9|6248.5|6247.6|6245.8|316
1656930900000|2022-07-04 10:35:00|6248.1|6246.3|6247.2|6245.4|6249.9|6247.7|6247.1|6244.7|388
1656931200000|2022-07-04 10:40:00|6247.1|6245.3|6248.6|6246.8|6249.1|6247.3|6246.7|6244.2|304
1656931500000|2022-07-04 10:45:00|6248.5|6246.7|6250.2|6248.4|6251.4|6249.1|6247.6|6245.8|307
1656931800000|2022-07-04 10:50:00|6250.3|6248.5|6250.1|6248.3|6250.3|6248.5|6248.9|6247.1|342
1656932100000|2022-07-04 10:55:00|6250|6248.2|6250|6248.2|6253.2|6251|6249.9|6248.1|384
1656932400000|2022-07-04 11:00:00|6250.1|6248.3|6248.4|6246.6|6251|6248.9|6247.9|6246.1|295
1656932700000|2022-07-04 11:05:00|6248.3|6246.5|6252.6|6250.8|6252.9|6250.9|6248.3|6246.5|348
1656933000000|2022-07-04 11:10:00|6252.7|6250.9|6252|6250.2|6253.1|6251.2|6250.2|6248.1|336
1656933300000|2022-07-04 11:15:00|6252.2|6250.4|6250.1|6248.3|6252.8|6250.4|6249|6247.2|327
1656933600000|2022-07-04 11:20:00|6249.9|6248.1|6248|6246.2|6249.9|6248.1|6247.4|6245.6|278
1656933900000|2022-07-04 11:25:00|6247.6|6245.8|6249.1|6246.1|6249.5|6247.1|6245|6242.9|337
1656934200000|2022-07-04 11:30:00|6248.6|6246.8|6247.9|6246.1|6249.2|6246.8|6246.3|6244.5|321
1656934500000|2022-07-04 11:35:00|6248|6246.2|6247|6245.2|6248.3|6246.5|6246.2|6244.4|262
1656934800000|2022-07-04 11:40:00|6246.8|6245|6245.2|6243.4|6247.6|6245.8|6244.8|6243|298
1656935100000|2022-07-04 11:45:00|6245.1|6243.3|6245.2|6243.4|6246|6244.2|6244.4|6242.6|267
1656935400000|2022-07-04 11:50:00|6245.3|6243.5|6246.8|6245|6248|6246.1|6245.3|6243.5|373
1656935700000|2022-07-04 11:55:00|6247|6245.2|6244|6242.2|6248.6|6246.8|6243.9|6242.1|391
1656936000000|2022-07-04 12:00:00|6244.1|6242.3|6245.5|6243.7|6245.8|6244|6241.1|6239.3|452
1656936300000|2022-07-04 12:05:00|6245.6|6243.8|6244.5|6242.7|6246|6244|6243.1|6241|362
1656936600000|2022-07-04 12:10:00|6244.7|6242.9|6243.6|6241.8|6245.5|6243.1|6241.7|6239.9|314
1656936900000|2022-07-04 12:15:00|6244|6242.2|6240.5|6238.7|6244|6242.2|6240.1|6238.3|354
1656937200000|2022-07-04 12:20:00|6240.4|6238.6|6243.3|6241.5|6243.3|6241.5|6240.4|6238.3|309
1656937500000|2022-07-04 12:25:00|6243.2|6241.4|6243.3|6241.5|6244.1|6242.3|6241.4|6239.6|428
1656937800000|2022-07-04 12:30:00|6243.4|6241.6|6242.7|6240.9|6243.7|6241.9|6241.5|6239.7|345
1656938100000|2022-07-04 12:35:00|6242.8|6241|6241.2|6239.4|6243.8|6242|6240.6|6238.8|392
1656938400000|2022-07-04 12:40:00|6241.1|6239.3|6242.5|6240.7|6243.3|6241.5|6240.6|6238.7|397
1656938700000|2022-07-04 12:45:00|6242.6|6240.8|6242.2|6240.4|6243.2|6241.3|6241.1|6239.1|352
1656939000000|2022-07-04 12:50:00|6242.1|6240.3|6240.3|6238.5|6242.4|6240.6|6239.8|6237.8|339
1656939300000|2022-07-04 12:55:00|6240.2|6238.4|6240.2|6238.4|6242|6240.2|6239.8|6237.9|346
1656939600000|2022-07-04 13:00:00|6240.3|6238.5|6239.6|6237.8|6241.5|6239.1|6239.1|6237.3|399
1656939900000|2022-07-04 13:05:00|6239.7|6237.9|6237.5|6235.7|6240.9|6239.1|6237.1|6235.3|339
1656940200000|2022-07-04 13:10:00|6237.6|6235.8|6238.9|6237.1|6239.3|6237.5|6236.5|6234.7|309
1656940500000|2022-07-04 13:15:00|6239|6237.2|6236.6|6234.8|6239|6237.2|6236.4|6234.6|302
1656940800000|2022-07-04 13:20:00|6236.7|6234.9|6236.3|6234.5|6237.1|6235.3|6234.8|6233|294
1656941100000|2022-07-04 13:25:00|6236.4|6234.6|6233.9|6232.1|6236.7|6234.9|6233.5|6231.7|365
1656941400000|2022-07-04 13:30:00|6234|6232.2|6232.7|6230.9|6234.4|6232.6|6232.1|6230.3|403
1656941700000|2022-07-04 13:35:00|6232.4|6230.6|6232.7|6230.9|6233.4|6231.3|6231|6229.2|371
1656942000000|2022-07-04 13:40:00|6232.5|6230.7|6232.2|6230.4|6233.5|6231.2|6231.5|6229.3|386
1656942300000|2022-07-04 13:45:00|6232.1|6230.3|6229.7|6227.9|6232.5|6230.4|6229.6|6227.8|294
1656942600000|2022-07-04 13:50:00|6229.6|6227.8|6225.6|6223.8|6230.9|6228.5|6225.5|6223.2|433
1656942900000|2022-07-04 13:55:00|6225.7|6223.9|6222.4|6220.6|6225.7|6223.9|6221.5|6219.7|444
1656943200000|2022-07-04 14:00:00|6222.5|6220.7|6220.8|6219|6223.5|6221.3|6220.4|6218.1|509
1656943500000|2022-07-04 14:05:00|6220.7|6218.9|6215.6|6213.8|6222.2|6220.3|6215.5|6213.3|429
1656943800000|2022-07-04 14:10:00|6215.5|6213.7|6212.9|6211.1|6216.7|6214.5|6212.5|6210.7|447
1656944100000|2022-07-04 14:15:00|6213|6211.2|6213.8|6212|6215.2|6213.4|6212.2|6210.2|397
1656944400000|2022-07-04 14:20:00|6213.7|6211.9|6215.6|6213.8|6216.2|6214.4|6211.9|6210.1|478
1656944700000|2022-07-04 14:25:00|6215.5|6213.7|6215.5|6212.5|6217|6215.2|6214.2|6211.9|432
1656945000000|2022-07-04 14:30:00|6215.3|6212.3|6213.6|6211.8|6216.4|6213.9|6213.3|6210.8|451
1656945300000|2022-07-04 14:35:00|6213.7|6211.9|6215.7|6213.9|6216.3|6213.9|6213.6|6211.1|392
1656945600000|2022-07-04 14:40:00|6216.3|6213.3|6219.6|6217.8|6220.2|6218|6215|6212.7|468
1656945900000|2022-07-04 14:45:00|6219.5|6217.7|6215.7|6213.9|6219.9|6217.8|6215.6|6213.2|451
1656946200000|2022-07-04 14:50:00|6215.6|6213.8|6213.8|6212|6218.4|6216.4|6212.9|6211.1|337
1656946500000|2022-07-04 14:55:00|6213.7|6211.9|6210.6|6208.8|6214.1|6212.3|6210.3|6208.5|426
1656946800000|2022-07-04 15:00:00|6210.7|6208.9|6210.9|6209.1|6213.9|6211.5|6210|6207.4|473
1656947100000|2022-07-04 15:05:00|6211|6209.2|6210.6|6208.8|6211.5|6209.4|6209.8|6207.6|326
1656947400000|2022-07-04 15:10:00|6210.7|6208.9|6209.3|6207.5|6211.5|6209.7|6209.1|6207.3|315
1656947700000|2022-07-04 15:15:00|6209.2|6207.4|6208.9|6207.1|6209.5|6207.7|6206.4|6204.6|396
1656948000000|2022-07-04 15:20:00|6209|6207.2|6207.2|6205.4|6209.3|6207.5|6206.7|6204.6|399
1656948300000|2022-07-04 15:25:00|6207.6|6205.8|6211.5|6209.7|6212.3|6210.2|6206.6|6204.5|400
1656948600000|2022-07-04 15:30:00|6212.1|6209.1|6210.8|6209|6213.6|6211.2|6210.4|6208.1|441
1656948900000|2022-07-04 15:35:00|6210.7|6208.9|6210.9|6209.1|6211.5|6209.2|6207.2|6205.2|440
1656949200000|2022-07-04 15:40:00|6210.8|6209|6214.4|6212.6|6214.5|6212.7|6210.8|6208.7|304
1656949500000|2022-07-04 15:45:00|6214.2|6212.4|6215.4|6213.6|6215.8|6214|6213.3|6210.9|327
1656949800000|2022-07-04 15:50:00|6215.3|6213.5|6217.3|6215.5|6217.4|6215.6|6215.3|6213.5|253
1656950100000|2022-07-04 15:55:00|6217.4|6215.6|6217|6215.2|6218.8|6217|6216.4|6214.4|316
1656950400000|2022-07-04 16:00:00|6217.1|6215.3|6216.7|6213.7|6217.1|6215.3|6215.4|6213.5|279
1656950700000|2022-07-04 16:05:00|6216.8|6213.8|6216.9|6215.1|6217.7|6215.6|6216|6213.7|345
1656951000000|2022-07-04 16:10:00|6216.8|6215|6216.9|6215.1|6217.7|6215.7|6216.3|6214.2|346
1656951300000|2022-07-04 16:15:00|6216.8|6215|6213.5|6211.7|6217.4|6215.3|6213.2|6211.4|301
1656951600000|2022-07-04 16:20:00|6213.7|6211.9|6212.8|6211|6214|6212.2|6212.7|6210.9|227
1656951900000|2022-07-04 16:25:00|6212.7|6210.9|6215.1|6213.3|6215.2|6213.4|6212.3|6210.2|273
1656952200000|2022-07-04 16:30:00|6215|6213.2|6217.2|6215.4|6218.5|6216.3|6215|6212.6|323
1656952500000|2022-07-04 16:35:00|6217.3|6215.5|6216.4|6213.4|6218.7|6216.5|6215.7|6213.3|350
1656952800000|2022-07-04 16:40:00|6216.3|6213.3|6217.9|6216.1|6218.7|6216.4|6215.4|6212.9|351
1656953100000|2022-07-04 16:45:00|6218|6216.2|6217.6|6215.8|6219|6217|6217|6214.5|373
1656953400000|2022-07-04 16:50:00|6218.2|6215.2|6217.3|6214.3|6218.2|6215.7|6215.8|6213.5|303
1656953700000|2022-07-04 16:55:00|6217.2|6214.2|6217.2|6214.2|6217.5|6215.2|6216.4|6214.1|304
1656954000000|2022-07-04 17:00:00|6216.6|6214.8|6214.1|6211.1|6216.8|6214.9|6213.7|6210.9|251
1656954300000|2022-07-04 17:05:00|6214|6211|6213.3|6210.3|6214.5|6211.5|6212.7|6210.3|132
1656954600000|2022-07-04 17:10:00|6213.4|6210.4|6211.4|6209.6|6213.4|6211.1|6211.1|6208.8|258
1656954900000|2022-07-04 17:15:00|6211.3|6209.5|6211.2|6209.4|6211.4|6209.6|6210.3|6208|189
1656955200000|2022-07-04 17:20:00|6211.1|6209.3|6213.7|6211.9|6213.9|6212.1|6211|6209.2|262
1656955500000|2022-07-04 17:25:00|6213.8|6212|6214|6211|6214.8|6212.6|6213.3|6210.8|202
1656955800000|2022-07-04 17:30:00|6214.1|6211.1|6212.3|6210.5|6214.2|6211.8|6212.2|6210|200
1656956100000|2022-07-04 17:35:00|6212.4|6210.6|6211.8|6210|6212.8|6210.7|6211.5|6209.4|188
1656956400000|2022-07-04 17:40:00|6211.6|6209.8|6211|6209.2|6212.3|6209.9|6210.9|6209.1|202
1656956700000|2022-07-04 17:45:00|6211.1|6209.3|6210.8|6209|6211.6|6209.3|6210.6|6208.4|103
1656957000000|2022-07-04 17:50:00|6210.7|6208.9|6208.3|6206.5|6210.9|6209.1|6208.3|6206.5|157
1656957300000|2022-07-04 17:55:00|6208.4|6206.6|6208.6|6206.8|6209.2|6207.4|6208.1|6206.3|182
1656957600000|2022-07-04 18:00:00|6208.5|6206.7|6209.2|6206.2|6209.2|6207|6208|6206.1|183
1656957900000|2022-07-04 18:05:00|6208.6|6206.8|6208.1|6206.3|6209.2|6206.9|6208|6205.9|83
1656958200000|2022-07-04 18:10:00|6207.9|6206.1|6208.5|6206.7|6209.2|6206.9|6207.9|6206|83
1656958500000|2022-07-04 18:15:00|6209.2|6206.2|6208.4|6206.6|6209.2|6206.8|6208.3|6205.9|77
1656958800000|2022-07-04 18:20:00|6208.5|6206.7|6208.6|6206.8|6209.1|6206.8|6208.3|6205.9|113
1656959100000|2022-07-04 18:25:00|6208.5|6206.7|6207.8|6206|6209.5|6207.1|6207.7|6205.4|212
1656959400000|2022-07-04 18:30:00|6207.7|6205.9|6207.9|6206.1|6208.8|6206.6|6207.6|6205.4|188
1656959700000|2022-07-04 18:35:00|6208|6206.2|6208.1|6206.3|6208.4|6206.6|6207.9|6206.1|103
1656960000000|2022-07-04 18:40:00|6208|6206.2|6207.8|6206|6208.2|6206.4|6207.7|6205.9|72
1656960300000|2022-07-04 18:45:00|6207.9|6206.1|6208|6206.2|6208.5|6206.4|6207.7|6205.4|94
1656960600000|2022-07-04 18:50:00|6207.9|6206.1|6206.9|6205.1|6208|6206.2|6206.4|6204.3|146
1656960900000|2022-07-04 18:55:00|6206.8|6205|6208.9|6205.2|6209|6206.2|6206.1|6204.2|193
1656961200000|2022-07-04 19:00:00|6208.8|6205.3|6208.8|6207|6209.7|6207.3|6207.7|6204.3|178
1656961500000|2022-07-04 19:05:00|6208.6|6206.8|6207|6205.2|6209.2|6206.9|6206.8|6205|137
1656961800000|2022-07-04 19:10:00|6207.5|6204.5|6205|6203.2|6207.5|6205.1|6204.9|6202.9|257
1656962100000|2022-07-04 19:15:00|6205.7|6202.7|6205.2|6202.2|6205.7|6203.3|6203.9|6201.5|134
1656962400000|2022-07-04 19:20:00|6205.1|6202.1|6205.2|6202.2|6205.6|6202.9|6204.3|6201.9|141
1656962700000|2022-07-04 19:25:00|6205.4|6202.4|6204.5|6201.5|6205.4|6203|6204.2|6201.4|173
1656963000000|2022-07-04 19:30:00|6204.4|6201.4|6205.3|6202.3|6205.6|6203.1|6203.7|6201.1|166
1656963300000|2022-07-04 19:35:00|6205.4|6202.4|6204.1|6201.1|6205.4|6202.9|6203.4|6200.9|207
1656963600000|2022-07-04 19:40:00|6204|6201|6207.3|6204.3|6207.4|6205|6204|6201|292
1656963900000|2022-07-04 19:45:00|6207.4|6204.4|6207.5|6204.5|6208|6205|6206.6|6203.8|178
1656964200000|2022-07-04 19:50:00|6207.6|6204.6|6208.3|6205.3|6208.5|6205.5|6207.2|6204.2|115
1656964500000|2022-07-04 19:55:00|6208.2|6205.2|6208.3|6205.3|6208.7|6205.7|6207.1|6204.7|155
1656964800000|2022-07-04 20:00:00|6208.5|6205.5|6210.2|6207.2|6210.3|6207.3|6208.2|6205.2|119
1656965100000|2022-07-04 20:05:00|6210.3|6207.3|6209.4|6206.4|6210.3|6207.3|6209|6206|94
1656965400000|2022-07-04 20:10:00|6209.3|6206.3|6208.4|6205.4|6209.5|6206.5|6208|6205|119
1656965700000|2022-07-04 20:15:00|6208.3|6205.3|6207.7|6204.7|6208.3|6205.3|6207.1|6204.1|112
1656966000000|2022-07-04 20:20:00|6207.8|6204.8|6210.8|6207.8|6211.4|6208.4|6207.7|6204.7|161
1656966300000|2022-07-04 20:25:00|6210.7|6207.7|6213.9|6210.9|6214.1|6211.1|6210.5|6207.5|147
1656966600000|2022-07-04 20:30:00|6213.4|6210.4|6213.5|6210.5|6213.8|6210.8|6212.5|6209.8|119
1656966900000|2022-07-04 20:35:00|6213.7|6210.7|6213.9|6210.9|6215.1|6212.1|6213.3|6210.3|232
1656967200000|2022-07-04 20:40:00|6213.8|6210.8|6213.6|6210.6|6214.9|6211.9|6213.4|6210.4|177
1656967500000|2022-07-04 20:45:00|6213.4|6210.4|6211.8|6208.8|6213.6|6210.6|6211.7|6208.7|122
1656967800000|2022-07-04 20:50:00|6211.7|6208.7|6210.8|6207.8|6211.9|6208.8|6210.7|6207.3|151
1656968100000|2022-07-04 20:55:00|6211|6207.6|6210|6206|6212|6208.3|6208.3|6204.3|183
1656968400000|2022-07-04 21:00:00|6207.9|6203.9|6210|6206|6215.1|6211.1|6207|6203|85
1656968700000|2022-07-04 21:05:00|6211|6207|6207.7|6203.7|6215.2|6211.2|6205.8|6201.8|151
1656969000000|2022-07-04 21:10:00|6208.3|6204.3|6205.9|6201.9|6211|6207|6205.8|6201.8|184
1656969300000|2022-07-04 21:15:00|6206.3|6202.3|6207.3|6203.3|6210.3|6206.3|6204|6200|181
1656969600000|2022-07-04 21:20:00|6209.5|6205.5|6207.6|6203.6|6210.3|6206.3|6204.9|6200.9|248
1656969900000|2022-07-04 21:25:00|6207.2|6203.2|6205.3|6201.3|6213.3|6209.3|6204.6|6200.6|170
1656970200000|2022-07-04 21:30:00|6208.2|6204.2|6215.2|6211.2|6215.6|6211.6|6205.5|6201.5|260
1656970500000|2022-07-04 21:35:00|6215|6211|6212.7|6208.7|6215.9|6211.9|6212.1|6208.1|167
1656970800000|2022-07-04 21:40:00|6212.8|6208.8|6212.4|6208.4|6213.6|6209.6|6211.9|6207.9|108
1656971100000|2022-07-04 21:45:00|6212.6|6208.6|6211.2|6207.2|6214.6|6210.6|6208.9|6204.9|177
1656971400000|2022-07-04 21:50:00|6212.1|6208.1|6212.4|6208.4|6214.3|6210.3|6211.1|6207.1|135
1656971700000|2022-07-04 21:55:00|6212.2|6208.2|6211.3|6207.3|6212.7|6208.7|6210.5|6206.5|97
1656972000000|2022-07-04 22:00:00|6211.8|6207.8|6216.4|6212.4|6217.1|6213.2|6209.3|6205.3|249
1656972300000|2022-07-04 22:05:00|6216.3|6212.3|6213.6|6210.6|6216.8|6213|6213.1|6210.1|190
1656972600000|2022-07-04 22:10:00|6213.7|6210.7|6213.3|6210.3|6214.9|6211.4|6213.1|6210.1|182
1656972900000|2022-07-04 22:15:00|6213.4|6210.4|6210.1|6207.1|6213.4|6210.4|6209.6|6206.6|178
1656973200000|2022-07-04 22:20:00|6210|6207|6213.1|6210.1|6214.2|6211.2|6210|6207|218
1656973500000|2022-07-04 22:25:00|6213|6210|6212.9|6209.9|6213.5|6210.5|6212.2|6209.2|130
1656973800000|2022-07-04 22:30:00|6212.6|6209.6|6210.8|6207.8|6214.7|6211.7|6210.4|6207.4|238
1656974100000|2022-07-04 22:35:00|6210.7|6207.7|6209.8|6206.8|6211|6208|6209.6|6206.6|179
1656974400000|2022-07-04 22:40:00|6209.7|6206.7|6210|6207|6210.2|6207.6|6206.3|6203.5|225
1656974700000|2022-07-04 22:45:00|6209.9|6206.9|6210.8|6207.8|6211.2|6208.8|6208.5|6205.5|268
1656975000000|2022-07-04 22:50:00|6210.9|6207.9|6206.4|6203.4|6210.9|6208.1|6205.5|6202.5|298
1656975300000|2022-07-04 22:55:00|6206.3|6203.3|6211.4|6208.4|6211.8|6208.8|6205.5|6202.8|287
1656975600000|2022-07-04 23:00:00|6211.3|6208.3|6214|6211|6214.1|6211.1|6210.8|6207.8|285
1656975900000|2022-07-04 23:05:00|6213.9|6210.9|6217.8|6214.8|6219.2|6216.2|6212.5|6209.5|477
1656976200000|2022-07-04 23:10:00|6218.4|6215.4|6220.1|6217.1|6220.3|6217.3|6217.4|6214.9|327
1656976500000|2022-07-04 23:15:00|6220.2|6217.2|6218|6215|6220.2|6217.2|6217.2|6214.2|336
1656976800000|2022-07-04 23:20:00|6217.9|6214.9|6218.2|6215.2|6219.3|6216.3|6216.8|6214.3|324
1656977100000|2022-07-04 23:25:00|6218.3|6215.3|6216.1|6213.1|6218.7|6215.7|6214.6|6211.9|355
1656977400000|2022-07-04 23:30:00|6216.2|6213.2|6215.9|6212.9|6216.8|6214|6214.7|6211.7|306
1656977700000|2022-07-04 23:35:00|6216|6213|6214.9|6211.9|6216|6213|6212|6209|240
1656978000000|2022-07-04 23:40:00|6214.8|6211.8|6216.8|6213.8|6217.6|6214.6|6214.3|6211.8|318
1656978300000|2022-07-04 23:45:00|6216.9|6213.9|6218.5|6215.5|6218.5|6215.5|6215.5|6212.5|268
1656978600000|2022-07-04 23:50:00|6218.4|6215.4|6220.1|6217.1|6220.8|6217.9|6217.3|6214.9|283
1656978900000|2022-07-04 23:55:00|6220|6217|6215.4|6212.4|6220.1|6217.6|6214.3|6211.8|377
1656979200000|2022-07-05 00:00:00|6215|6212|6213.9|6212.1|6215.1|6213.3|6212.7|6210.5|475
1656979500000|2022-07-05 00:05:00|6213.8|6212|6216|6214.2|6218|6216.2|6213.6|6211.8|389
1656979800000|2022-07-05 00:10:00|6215.9|6214.1|6218.3|6216.5|6221.5|6219.2|6214.5|6212.2|449
1656980100000|2022-07-05 00:15:00|6218.2|6216.4|6217.9|6216.1|6218.6|6216.5|6214|6212.2|417
1656980400000|2022-07-05 00:20:00|6217.6|6215.8|6212.1|6210.3|6218.4|6216.6|6212|6210|377
1656980700000|2022-07-05 00:25:00|6212|6210.2|6213.4|6211.6|6213.5|6211.7|6211.2|6209.4|391
1656981000000|2022-07-05 00:30:00|6213.5|6211.7|6215.9|6214.1|6216.4|6214.6|6212.7|6210.7|351
1656981300000|2022-07-05 00:35:00|6216|6214.2|6216.4|6214.6|6217.6|6215.8|6214.8|6213|315
1656981600000|2022-07-05 00:40:00|6216.3|6214.5|6221.5|6219.7|6222|6220.2|6216.3|6214.5|419
1656981900000|2022-07-05 00:45:00|6221.3|6219.5|6224.8|6223|6227.2|6225.2|6220.9|6218.8|456
1656982200000|2022-07-05 00:50:00|6224.7|6222.9|6224.4|6221.4|6226.2|6223.9|6222.2|6219.8|494
1656982500000|2022-07-05 00:55:00|6224.5|6221.5|6222.5|6220.7|6225.2|6222.8|6222.2|6219.9|413
1656982800000|2022-07-05 01:00:00|6222.4|6220.6|6222.4|6220.6|6225.9|6224.1|6222.3|6220.2|398
1656983100000|2022-07-05 01:05:00|6222.5|6220.7|6220.5|6218.7|6225|6222.7|6220|6218.2|432
1656983400000|2022-07-05 01:10:00|6220.4|6218.6|6217.4|6215.6|6221.4|6219.2|6217.2|6214.8|427
1656983700000|2022-07-05 01:15:00|6217.5|6215.7|6215.3|6213.5|6218.5|6216.7|6215.3|6213.5|445
1656984000000|2022-07-05 01:20:00|6215.2|6213.4|6218.1|6216.3|6218.7|6216.9|6214.1|6212.3|460
1656984300000|2022-07-05 01:25:00|6218|6216.2|6220.8|6219|6221.6|6219.8|6216.8|6215|445
1656984600000|2022-07-05 01:30:00|6221.4|6218.4|6225.5|6222.5|6228.3|6225.9|6219.8|6218|573
1656984900000|2022-07-05 01:35:00|6225.4|6222.4|6224.4|6222.6|6226|6223.6|6221.7|6219.4|554
1656985200000|2022-07-05 01:40:00|6224.1|6222.3|6223.9|6222.1|6226.2|6224.1|6222.6|6220.2|482
1656985500000|2022-07-05 01:45:00|6224.5|6221.5|6221.7|6219.9|6227.6|6225.4|6221.5|6219.7|450
1656985800000|2022-07-05 01:50:00|6221.6|6219.8|6223.1|6221.3|6223.9|6222.1|6220.9|6219.1|332
1656986100000|2022-07-05 01:55:00|6223.2|6221.4|6225|6223.2|6227.1|6225|6223.2|6221.4|495
1656986400000|2022-07-05 02:00:00|6225.1|6223.3|6222.5|6220.7|6226.5|6224.7|6222.1|6220.3|470
1656986700000|2022-07-05 02:05:00|6222.4|6220.6|6223.3|6221.5|6225.7|6223.6|6220.7|6218.9|453
1656987000000|2022-07-05 02:10:00|6223.2|6221.4|6222.7|6220.9|6224.5|6222.2|6221.4|6219.2|388
1656987300000|2022-07-05 02:15:00|6222.6|6220.8|6222.4|6220.6|6223.8|6221.5|6219.8|6218|372
1656987600000|2022-07-05 02:20:00|6222.5|6220.7|6224|6222.2|6224.1|6222.3|6221.4|6219.5|388
1656987900000|2022-07-05 02:25:00|6224.1|6222.3|6217.9|6216.1|6224.4|6222.6|6216.6|6214.1|465
1656988200000|2022-07-05 02:30:00|6218.5|6215.5|6216.2|6213.2|6219.3|6217|6215.1|6213.2|420
1656988500000|2022-07-05 02:35:00|6215.7|6213.9|6217|6215.2|6217.8|6216|6215.1|6213.1|435
1656988800000|2022-07-05 02:40:00|6216.8|6215|6218.7|6216.9|6219.7|6217.9|6216.4|6214.2|383
1656989100000|2022-07-05 02:45:00|6218.6|6216.8|6212.1|6210.3|6219.6|6217.8|6212|6210.2|475
1656989400000|2022-07-05 02:50:00|6212.6|6209.6|6212.8|6211|6215.8|6213.5|6211.3|6209.5|464
1656989700000|2022-07-05 02:55:00|6212.7|6210.9|6213.1|6211.3|6213.3|6211.5|6210.7|6208.3|465
1656990000000|2022-07-05 03:00:00|6213.2|6211.4|6212.9|6211.1|6214.6|6212.8|6211.4|6209.6|511
1656990300000|2022-07-05 03:05:00|6213|6211.2|6214.5|6212.7|6214.7|6212.9|6210.3|6208.2|409
1656990600000|2022-07-05 03:10:00|6214.6|6212.8|6216.8|6215|6217|6215.1|6213.6|6211.3|387
1656990900000|2022-07-05 03:15:00|6216.7|6214.9|6216.8|6215|6220.3|6217.8|6216.1|6214.3|436
1656991200000|2022-07-05 03:20:00|6216.7|6214.9|6213.1|6211.3|6217.5|6215.7|6212.4|6210.6|357
1656991500000|2022-07-05 03:25:00|6213|6211.2|6207.4|6205.6|6213.4|6211.6|6207|6204.9|395
1656991800000|2022-07-05 03:30:00|6207.2|6205.4|6210.4|6208.6|6211.9|6210.1|6207|6205.2|400
1656992100000|2022-07-05 03:35:00|6210.3|6208.5|6211.9|6210.1|6215.7|6213.9|6209.4|6207.6|437
1656992400000|2022-07-05 03:40:00|6212|6210.2|6213.5|6211.7|6214.3|6212|6209.7|6207.6|322
1656992700000|2022-07-05 03:45:00|6213.4|6211.6|6214.7|6212.9|6215.1|6212.9|6208.1|6205.7|470
1656993000000|2022-07-05 03:50:00|6214.6|6212.8|6209.4|6207.6|6215.1|6212.8|6209.2|6207.4|333
1656993300000|2022-07-05 03:55:00|6209.5|6207.7|6210.6|6208.8|6211.8|6209.7|6209.4|6207|391
1656993600000|2022-07-05 04:00:00|6210.4|6208.6|6210.1|6208.3|6211.3|6209.2|6206.9|6204|389
1656993900000|2022-07-05 04:05:00|6210.2|6208.4|6211.4|6209.6|6212.5|6209.7|6209.8|6207.2|353
1656994200000|2022-07-05 04:10:00|6211.3|6209.5|6214.2|6212.4|6216.3|6213.9|6210.4|6208|454
1656994500000|2022-07-05 04:15:00|6214.8|6211.8|6213.2|6211.4|6216.4|6214|6213.1|6211.3|435
1656994800000|2022-07-05 04:20:00|6213.1|6211.3|6211.9|6210.1|6213.7|6211.5|6210.9|6208.5|419
1656995100000|2022-07-05 04:25:00|6211.8|6210|6217|6214|6219.4|6215.6|6211.3|6209.1|575
1656995400000|2022-07-05 04:30:00|6217.5|6214.5|6206.8|6203.8|6217.5|6214.5|6198.2|6195.2|757
1656995700000|2022-07-05 04:35:00|6207.3|6204.3|6207.1|6205.3|6211.3|6208.8|6205.1|6202.1|636
1656996000000|2022-07-05 04:40:00|6207|6205.2|6212.6|6209.6|6213.6|6211.2|6205.4|6202.9|582
1656996300000|2022-07-05 04:45:00|6212.5|6209.5|6210.8|6207.8|6214.4|6212.1|6209.1|6206.6|524
1656996600000|2022-07-05 04:50:00|6210.2|6208.4|6211.5|6209.7|6213.2|6211.4|6209.3|6206.6|443
1656996900000|2022-07-05 04:55:00|6211.6|6209.8|6216.1|6214.3|6216.5|6214.7|6211.6|6209.8|364
1656997200000|2022-07-05 05:00:00|6216.2|6214.4|6217.8|6214.8|6218.4|6216.1|6213.8|6212|499
1656997500000|2022-07-05 05:05:00|6217.9|6214.9|6220.8|6219|6222.7|6220.4|6216.7|6214.5|488
1656997800000|2022-07-05 05:10:00|6220.7|6218.9|6222.4|6220.6|6224.9|6223.1|6219.7|6217.4|463
1656998100000|2022-07-05 05:15:00|6222.5|6220.7|6221.1|6219.3|6223.6|6221.4|6220.6|6218.3|473
1656998400000|2022-07-05 05:20:00|6221.6|6218.6|6221.4|6219.6|6222.7|6220.4|6219.1|6217.2|418
1656998700000|2022-07-05 05:25:00|6222.2|6219.2|6222.8|6221|6224.5|6222.1|6221|6218.6|404
1656999000000|2022-07-05 05:30:00|6222.9|6221.1|6224.8|6221.8|6225.1|6223|6221.5|6219|397
1656999300000|2022-07-05 05:35:00|6225|6222|6221.3|6219.5|6225.8|6223.8|6221.3|6218.9|403
1656999600000|2022-07-05 05:40:00|6220.6|6218.8|6224.3|6222.5|6225.7|6223.2|6219.4|6217.2|405
1656999900000|2022-07-05 05:45:00|6224.4|6222.6|6223.4|6221.6|6226.4|6224.6|6222.3|6219.8|457
1657000200000|2022-07-05 05:50:00|6223.3|6220.3|6224.8|6223|6224.8|6223|6221.6|6219.2|396
1657000500000|2022-07-05 05:55:00|6225|6223.2|6223.9|6222.1|6226|6224.1|6223.6|6221.6|426
1657000800000|2022-07-05 06:00:00|6223.5|6221.7|6219.2|6217.4|6224.2|6222.2|6216.9|6214.9|556
1657001100000|2022-07-05 06:05:00|6219.1|6217.3|6215.9|6214.1|6219.2|6217.4|6214.6|6212.4|491
1657001400000|2022-07-05 06:10:00|6215.6|6213.8|6212.7|6210.9|6216.5|6214.7|6211.4|6209|467
1657001700000|2022-07-05 06:15:00|6213|6211.2|6213.5|6211.7|6215.4|6213.6|6210.9|6209.1|445
1657002000000|2022-07-05 06:20:00|6213.2|6211.4|6215.3|6213.5|6216|6213.8|6212.7|6210.9|465
1657002300000|2022-07-05 06:25:00|6215.2|6213.4|6215.9|6212.9|6218.2|6215.8|6215|6212.9|482
1657002600000|2022-07-05 06:30:00|6215.3|6213.5|6213.5|6210.5|6216.1|6213.7|6212|6209.6|508
1657002900000|2022-07-05 06:35:00|6212.9|6211.1|6212.2|6210.4|6214.2|6211.8|6211.5|6209.2|551
1657003200000|2022-07-05 06:40:00|6212.3|6210.5|6213|6211.2|6213.2|6211.4|6209.8|6208|397
1657003500000|2022-07-05 06:45:00|6213.7|6210.7|6213.9|6212.1|6214.4|6212.4|6211.4|6209.6|433
1657003800000|2022-07-05 06:50:00|6213.7|6211.9|6210.8|6209|6214|6212.2|6209.8|6207.8|390
1657004100000|2022-07-05 06:55:00|6210.7|6208.9|6210|6208.2|6212.8|6211|6209.6|6207.8|428
1657004400000|2022-07-05 07:00:00|6209.8|6208|6206.5|6204.7|6211.1|6209.3|6206.2|6204.4|512
1657004700000|2022-07-05 07:05:00|6206.3|6204.5|6191.8|6188.8|6207.1|6205.3|6189.1|6187|696
1657005000000|2022-07-05 07:10:00|6191.7|6188.7|6187.1|6185.3|6192.1|6189.6|6183.8|6182|648
1657005300000|2022-07-05 07:15:00|6187|6185.2|6188|6186.2|6188.3|6186.2|6182.7|6180.3|612
1657005600000|2022-07-05 07:20:00|6187.9|6186.1|6187.8|6186|6193.5|6191|6187.4|6185.3|564
1657005900000|2022-07-05 07:25:00|6187.9|6186.1|6181.8|6178.8|6187.9|6186.1|6181.3|6178.6|604
1657006200000|2022-07-05 07:30:00|6180.7|6178.9|6185.3|6183.5|6186|6183.8|6177.3|6174.9|652
1657006500000|2022-07-05 07:35:00|6185.2|6183.4|6182.3|6179.3|6185.3|6183.5|6176.7|6174.1|595
1657006800000|2022-07-05 07:40:00|6181.9|6180.1|6179.2|6177.4|6183.5|6181.6|6177|6175.2|579
1657007100000|2022-07-05 07:45:00|6179.3|6177.5|6182.4|6180.6|6186.3|6184.5|6179.1|6177.3|544
1657007400000|2022-07-05 07:50:00|6182.5|6180.7|6186.4|6184.6|6186.9|6185.1|6180.1|6178.3|593
1657007700000|2022-07-05 07:55:00|6186.5|6184.7|6184.4|6182.6|6187.1|6185|6183.1|6180.8|549
1657008000000|2022-07-05 08:00:00|6184.3|6182.5|6179.1|6177.3|6184.3|6182.5|6178.6|6176.8|488
1657008300000|2022-07-05 08:05:00|6179.3|6177.5|6170.9|6169.1|6181|6179.2|6170.6|6168.3|574
1657008600000|2022-07-05 08:10:00|6171|6169.2|6171.3|6169.5|6174|6171.4|6168.9|6167.1|592
1657008900000|2022-07-05 08:15:00|6170.6|6168.8|6173.4|6171.6|6174.7|6172.9|6168.6|6166.8|582
1657009200000|2022-07-05 08:20:00|6172.8|6171|6167.9|6166.1|6175.2|6173.4|6166.4|6164.6|550
1657009500000|2022-07-05 08:25:00|6168.2|6166.4|6163.3|6161.5|6169.3|6167.2|6162.7|6160.4|620
1657009800000|2022-07-05 08:30:00|6163|6161.2|6169.5|6167.7|6169.6|6167.8|6160.6|6158.8|588
1657010100000|2022-07-05 08:35:00|6169.4|6167.6|6162.8|6161|6170.9|6169.1|6162.2|6160.2|543
1657010400000|2022-07-05 08:40:00|6162.7|6160.9|6165.6|6163.8|6167.2|6165.4|6161.6|6159.8|509
1657010700000|2022-07-05 08:45:00|6165.7|6163.9|6162.2|6160.4|6167.9|6166.1|6158.8|6156.6|671
1657011000000|2022-07-05 08:50:00|6162|6160.2|6160.2|6158.4|6165|6163.2|6159.2|6157.4|601
1657011300000|2022-07-05 08:55:00|6160.3|6158.5|6159.4|6157.6|6162.5|6160.7|6159|6157.2|604
1657011600000|2022-07-05 09:00:00|6159.5|6157.7|6165.4|6163.6|6166.2|6164.4|6158.9|6157.1|604
1657011900000|2022-07-05 09:05:00|6165.9|6164.1|6162.2|6160.4|6168.2|6166.4|6161.2|6159.4|555
1657012200000|2022-07-05 09:10:00|6162.1|6160.3|6166.3|6164.5|6166.7|6164.9|6160.6|6158.8|503
1657012500000|2022-07-05 09:15:00|6166.4|6164.6|6164|6162.2|6167.9|6166.1|6163.6|6161.8|532
1657012800000|2022-07-05 09:20:00|6164.1|6162.3|6164.4|6162.6|6166.7|6164.9|6163.8|6162|456
1657013100000|2022-07-05 09:25:00|6164.5|6162.7|6165.8|6164|6169.5|6167.2|6163.3|6161.4|427
1657013400000|2022-07-05 09:30:00|6165.7|6163.9|6159.3|6157.5|6166.4|6164.6|6159.2|6157.4|489
1657013700000|2022-07-05 09:35:00|6159.2|6157.4|6159.1|6157.3|6161.1|6159.2|6156.1|6153.9|537
1657014000000|2022-07-05 09:40:00|6159.2|6157.4|6158.6|6156.8|6159.5|6157.5|6155.8|6154|425
1657014300000|2022-07-05 09:45:00|6158.5|6156.7|6153.2|6151.4|6158.5|6156.7|6153.2|6151.4|525
1657014600000|2022-07-05 09:50:00|6153.3|6151.5|6157.8|6156|6157.8|6156|6153.2|6151.4|494
1657014900000|2022-07-05 09:55:00|6157.9|6156.1|6158.2|6156.4|6160.9|6159.1|6156.4|6154.4|517
1657015200000|2022-07-05 10:00:00|6158.1|6156.3|6162.3|6160.5|6162.9|6161.1|6157.5|6155.7|478
1657015500000|2022-07-05 10:05:00|6162.2|6160.4|6158.4|6156.6|6162.2|6160.4|6158.1|6155.9|430
1657015800000|2022-07-05 10:10:00|6158.3|6156.5|6156.2|6154.4|6158.6|6156.8|6155.4|6153.6|423
1657016100000|2022-07-05 10:15:00|6156.4|6154.6|6153|6151.2|6157.4|6155.6|6152.5|6150.7|468
1657016400000|2022-07-05 10:20:00|6153.1|6151.3|6160.2|6158.4|6161.5|6159.6|6152.8|6151|437
1657016700000|2022-07-05 10:25:00|6160.1|6158.3|6160.1|6158.3|6161.8|6160|6159.6|6157.8|409
1657017000000|2022-07-05 10:30:00|6160.2|6158.4|6160.5|6158.7|6160.8|6158.9|6157.5|6155.7|465
1657017300000|2022-07-05 10:35:00|6160.9|6159.1|6160.4|6158.6|6161.1|6159.3|6158.5|6156.7|347
1657017600000|2022-07-05 10:40:00|6160.1|6158.3|6160.1|6158.3|6161.7|6159.5|6159.5|6157.7|395
1657017900000|2022-07-05 10:45:00|6160.2|6158.4|6161|6159.2|6162|6160.2|6157.6|6155.8|388
1657018200000|2022-07-05 10:50:00|6160.9|6159.1|6162|6160.2|6162.2|6160.4|6159.4|6157.6|394
1657018500000|2022-07-05 10:55:00|6162.2|6160.4|6156.7|6154.9|6162.2|6160.4|6155.8|6154|437
1657018800000|2022-07-05 11:00:00|6157|6155.2|6154.3|6152.5|6157.5|6155.7|6154.2|6152.4|429
1657019100000|2022-07-05 11:05:00|6154.2|6152.4|6153.6|6151.8|6155.2|6153.4|6153|6151.2|385
1657019400000|2022-07-05 11:10:00|6153.9|6152.1|6145.7|6143.9|6154.5|6152.7|6145.6|6143.8|419
1657019700000|2022-07-05 11:15:00|6145.8|6144|6142.8|6141|6146.4|6144.4|6140.3|6138.5|529
1657020000000|2022-07-05 11:20:00|6142.9|6141.1|6143.5|6141.7|6143.7|6141.9|6141|6139.2|431
1657020300000|2022-07-05 11:25:00|6143.7|6141.9|6143.8|6142|6144.7|6142.9|6141.2|6139.4|463
1657020600000|2022-07-05 11:30:00|6143.9|6142.1|6144|6142.2|6144.5|6142.7|6141.1|6139.3|433
1657020900000|2022-07-05 11:35:00|6144.2|6142.4|6145|6143.2|6146.4|6144.6|6143|6141.2|331
1657021200000|2022-07-05 11:40:00|6145.2|6143.4|6143.1|6141.3|6146|6144.2|6142.4|6140.6|362
1657021500000|2022-07-05 11:45:00|6143|6141.2|6143.9|6142.1|6145.7|6143.9|6138.4|6136.6|486
1657021800000|2022-07-05 11:50:00|6143.4|6141.6|6141.4|6139.6|6146.2|6144.4|6139.9|6138.1|469
1657022100000|2022-07-05 11:55:00|6141.5|6139.7|6143.2|6141.4|6144.1|6142.3|6140.6|6138.8|464
1657022400000|2022-07-05 12:00:00|6142.9|6141.1|6135|6133.2|6143.4|6141.6|6134.7|6132.9|557
1657022700000|2022-07-05 12:05:00|6134.9|6133.1|6136|6134.2|6136.9|6135.1|6134.4|6132.4|554
1657023000000|2022-07-05 12:10:00|6135.5|6133.7|6136|6134.2|6137.7|6135.9|6134.7|6132.9|483
1657023300000|2022-07-05 12:15:00|6136.1|6134.3|6141.1|6139.3|6141.6|6139.7|6134.1|6132.3|518
1657023600000|2022-07-05 12:20:00|6141.5|6139.7|6144.2|6142.4|6145.6|6143.2|6139.5|6137.7|560
1657023900000|2022-07-05 12:25:00|6144.7|6142.9|6145.2|6143.4|6150.5|6148.2|6144.6|6142.7|639
1657024200000|2022-07-05 12:30:00|6145.1|6143.3|6143.7|6141.9|6146.7|6144.7|6143.2|6141.4|609
1657024500000|2022-07-05 12:35:00|6143.9|6142.1|6146.8|6145|6147.5|6145.2|6140.5|6138.7|598
1657024800000|2022-07-05 12:40:00|6146.6|6144.8|6145.5|6143.7|6147.1|6145|6142.4|6140.4|607
1657025100000|2022-07-05 12:45:00|6145.8|6144|6145.6|6143.8|6146.9|6144.3|6139.6|6137.8|608
1657025400000|2022-07-05 12:50:00|6145.3|6143.5|6143.1|6141.3|6146.7|6144.5|6141.7|6139.7|623
1657025700000|2022-07-05 12:55:00|6143.9|6140.9|6146.4|6144.6|6147.3|6145.2|6142.8|6140.8|617
1657026000000|2022-07-05 13:00:00|6146|6144.2|6145.5|6143.7|6146.5|6144.4|6139.2|6137.4|659
1657026300000|2022-07-05 13:05:00|6145.4|6143.6|6140.5|6138.7|6146.4|6144.1|6140.3|6137.9|622
1657026600000|2022-07-05 13:10:00|6140.6|6138.8|6140.6|6138.8|6142.2|6140.1|6138.1|6136.1|650
1657026900000|2022-07-05 13:15:00|6141.4|6138.4|6138.8|6137|6142.3|6140.1|6138.1|6136.3|635
1657027200000|2022-07-05 13:20:00|6138.6|6136.8|6136|6134.2|6141.2|6139.4|6135|6133|605
1657027500000|2022-07-05 13:25:00|6136.1|6134.3|6138|6135|6140.5|6138.3|6135.9|6134|473
1657027800000|2022-07-05 13:30:00|6137.6|6135.8|6132.9|6131.1|6139.3|6137.5|6132.9|6131.1|568
1657028100000|2022-07-05 13:35:00|6133|6131.2|6133.5|6131.7|6134.5|6132.7|6130.9|6129.1|544
1657028400000|2022-07-05 13:40:00|6133.6|6131.8|6143.3|6141.5|6144|6142.2|6132.7|6130.9|635
1657028700000|2022-07-05 13:45:00|6143|6141.2|6140.3|6138.5|6147.7|6145.8|6140.2|6137.9|724
1657029000000|2022-07-05 13:50:00|6140.4|6138.6|6137|6135.2|6142.9|6140.5|6133.9|6132.1|743
1657029300000|2022-07-05 13:55:00|6136.8|6135|6131.4|6128.4|6137.7|6135.5|6128.9|6126.4|591
1657029600000|2022-07-05 14:00:00|6131.3|6128.3|6129.5|6127.7|6132.4|6130.4|6126.5|6124.7|710
1657029900000|2022-07-05 14:05:00|6129.2|6127.4|6126.3|6124.5|6130|6127.9|6125.3|6123.5|622
1657030200000|2022-07-05 14:10:00|6126.2|6124.4|6139.1|6136.1|6139.1|6136.7|6125.8|6124|709
1657030500000|2022-07-05 14:15:00|6138.2|6136.4|6134.2|6132.4|6140.2|6138.4|6132.4|6130.6|658
1657030800000|2022-07-05 14:20:00|6133.9|6132.1|6132.5|6130.7|6136.5|6134.7|6129.1|6127.3|631
1657031100000|2022-07-05 14:25:00|6133.4|6130.4|6143.5|6140.5|6146.3|6143.6|6131.3|6129.5|685
1657031400000|2022-07-05 14:30:00|6142.9|6141.1|6138.2|6136.4|6146.4|6144.6|6136.6|6134.8|642
1657031700000|2022-07-05 14:35:00|6138.1|6136.3|6140.9|6139.1|6146.6|6144.8|6136|6134.2|686
1657032000000|2022-07-05 14:40:00|6141|6139.2|6133.1|6131.3|6141.4|6139.6|6132.8|6131|635
1657032300000|2022-07-05 14:45:00|6133.2|6131.4|6133.8|6132|6134.3|6132.5|6130|6128.2|611
1657032600000|2022-07-05 14:50:00|6134|6132.2|6135.4|6133.6|6139.1|6137.3|6130.8|6129|672
1657032900000|2022-07-05 14:55:00|6135.5|6133.7|6138.9|6137.1|6141.8|6140|6135.3|6133.5|617
1657033200000|2022-07-05 15:00:00|6138.4|6136.6|6133.2|6131.4|6139.6|6137.8|6132.3|6130.5|635
1657033500000|2022-07-05 15:05:00|6133.3|6131.5|6141.8|6140|6142|6140.2|6131.9|6130.1|654
1657033800000|2022-07-05 15:10:00|6141.9|6140.1|6139.3|6137.5|6143|6140.9|6134.6|6132.3|539
1657034100000|2022-07-05 15:15:00|6139.2|6137.4|6139.9|6138.1|6142.2|6140.4|6138.9|6137.1|533
1657034400000|2022-07-05 15:20:00|6140.2|6138.4|6137|6135.2|6142.1|6140.1|6135.4|6133.6|533
1657034700000|2022-07-05 15:25:00|6136.9|6135.1|6135.5|6133.7|6137.9|6136.1|6133.6|6131.8|504
1657035000000|2022-07-05 15:30:00|6135.6|6133.8|6135.1|6133.3|6138.2|6136.4|6132.4|6130.6|580
1657035300000|2022-07-05 15:35:00|6135|6133.2|6141.5|6139.7|6141.5|6139.7|6134.3|6132.4|584
1657035600000|2022-07-05 15:40:00|6141.4|6139.6|6146.7|6144.9|6148.9|6147.1|6141.4|6139.2|565
1657035900000|2022-07-05 15:45:00|6146.6|6144.8|6150.2|6148.4|6150.4|6148.6|6145.8|6143.7|552
1657036200000|2022-07-05 15:50:00|6149.9|6148.1|6144.7|6142.9|6150.5|6148.7|6144.7|6142.9|553
1657036500000|2022-07-05 15:55:00|6144.8|6143|6142.4|6140.6|6145.3|6143.4|6142.3|6140.5|506
1657036800000|2022-07-05 16:00:00|6142.5|6140.7|6137.5|6135.7|6143.2|6141|6136.9|6134.8|553
1657037100000|2022-07-05 16:05:00|6137.6|6135.8|6138.6|6136.8|6139.2|6137.4|6136.4|6134.6|489
1657037400000|2022-07-05 16:10:00|6138.5|6136.7|6134.2|6132.4|6139.7|6137.9|6132.9|6131.1|516
1657037700000|2022-07-05 16:15:00|6134.1|6132.3|6133.2|6131.4|6135|6133.2|6132.5|6130.7|454
1657038000000|2022-07-05 16:20:00|6133.5|6131.7|6143.3|6141.5|6143.4|6141.6|6133|6131.2|509
1657038300000|2022-07-05 16:25:00|6143.2|6141.4|6141.4|6139.6|6144.5|6142.7|6141.2|6139.4|491
1657038600000|2022-07-05 16:30:00|6141.5|6139.7|6144|6142.2|6146.3|6144.5|6141.5|6139.7|488
1657038900000|2022-07-05 16:35:00|6144.3|6142.5|6143.6|6141.8|6145.7|6143.5|6143.4|6140.9|423
1657039200000|2022-07-05 16:40:00|6143.4|6141.6|6142|6140.2|6144.3|6142|6141.3|6138.7|393
1657039500000|2022-07-05 16:45:00|6142.1|6140.3|6136.2|6134.4|6142.4|6140.6|6135.5|6133.7|444
1657039800000|2022-07-05 16:50:00|6136|6134.2|6138.1|6136.3|6138.5|6136.7|6134.9|6133.1|416
1657040100000|2022-07-05 16:55:00|6138.3|6136.5|6138.5|6136.7|6139.6|6137.8|6136.9|6135.1|446
1657040400000|2022-07-05 17:00:00|6138.6|6136.8|6140.6|6138.8|6140.6|6138.8|6137.7|6135.9|395
1657040700000|2022-07-05 17:05:00|6140.7|6138.9|6140.5|6138.7|6140.9|6139.1|6137|6135.2|474
1657041000000|2022-07-05 17:10:00|6140.2|6138.4|6141.9|6140.1|6142.3|6140.5|6139.5|6137.7|509
1657041300000|2022-07-05 17:15:00|6142|6140.2|6144.2|6142.4|6144.8|6143|6141.8|6140|488
1657041600000|2022-07-05 17:20:00|6144.3|6142.5|6145|6143.2|6147.3|6145.5|6143.4|6141.6|477
1657041900000|2022-07-05 17:25:00|6145.1|6143.3|6141.1|6139.3|6146.6|6144.8|6141.1|6139.3|460
1657042200000|2022-07-05 17:30:00|6141.2|6139.4|6140.8|6139|6141.8|6140|6139.2|6137.4|411
1657042500000|2022-07-05 17:35:00|6140.9|6139.1|6140.5|6138.7|6141.4|6139.6|6139.8|6138|372
1657042800000|2022-07-05 17:40:00|6140.6|6138.8|6142.4|6140.6|6143.3|6141.5|6140.6|6138.8|407
1657043100000|2022-07-05 17:45:00|6142.3|6140.5|6144.7|6142.9|6144.8|6143|6140.5|6138.7|365
1657043400000|2022-07-05 17:50:00|6144.6|6142.8|6145.7|6143.9|6146.9|6145.1|6143.8|6142|353
1657043700000|2022-07-05 17:55:00|6145.6|6143.8|6147.7|6145.9|6147.8|6146|6144.1|6142.3|387
1657044000000|2022-07-05 18:00:00|6147.8|6146|6149.2|6147.4|6149.4|6147.6|6145.9|6144.1|467
1657044300000|2022-07-05 18:05:00|6149.1|6147.3|6150|6148.2|6150.5|6148.7|6145.7|6143.9|427
1657044600000|2022-07-05 18:10:00|6150.1|6148.3|6152.4|6150.6|6152.7|6150.9|6149.5|6147.7|474
1657044900000|2022-07-05 18:15:00|6152.5|6150.7|6155.5|6153.7|6155.9|6153.8|6151.1|6149.3|364
1657045200000|2022-07-05 18:20:00|6155.7|6153.9|6158|6156.2|6159.4|6156.9|6154.2|6151.9|481
1657045500000|2022-07-05 18:25:00|6158.7|6155.7|6162.2|6159.2|6162.7|6160.2|6157.7|6155.5|501
1657045800000|2022-07-05 18:30:00|6162.3|6159.3|6165.2|6163.4|6165.8|6163.6|6161.5|6159.3|415
1657046100000|2022-07-05 18:35:00|6165.1|6163.3|6165.8|6164|6166.2|6164.4|6164.4|6162.4|421
1657046400000|2022-07-05 18:40:00|6165.9|6164.1|6165.1|6163.3|6167.3|6165|6164.5|6162.6|375
1657046700000|2022-07-05 18:45:00|6164.9|6163.1|6162.3|6160.5|6166.4|6164.6|6161.6|6159.8|388
1657047000000|2022-07-05 18:50:00|6162.4|6160.6|6163|6161.2|6163.7|6161.2|6158.9|6157.1|536
1657047300000|2022-07-05 18:55:00|6162.9|6161.1|6166.2|6163.2|6168.4|6166.2|6161.7|6159.4|665
1657047600000|2022-07-05 19:00:00|6166.7|6163.7|6162.9|6161.1|6168.2|6164.8|6161.4|6159.6|428
1657047900000|2022-07-05 19:05:00|6163.2|6161.4|6169|6167.2|6169.5|6167.7|6162.9|6161.1|404
1657048200000|2022-07-05 19:10:00|6169.3|6167.5|6168.4|6166.6|6170.4|6168.1|6165.4|6163.4|489
1657048500000|2022-07-05 19:15:00|6168.3|6166.5|6164.8|6163|6169.6|6167.3|6164.5|6162.5|510
1657048800000|2022-07-05 19:20:00|6164.9|6163.1|6168|6166.2|6169.1|6167|6164.7|6162.5|413
1657049100000|2022-07-05 19:25:00|6167.9|6166.1|6168.1|6166.3|6168.9|6166.9|6165.3|6163.5|426
1657049400000|2022-07-05 19:30:00|6167.9|6166.1|6170|6168.2|6170.6|6168.8|6166.9|6164.9|425
1657049700000|2022-07-05 19:35:00|6170.1|6168.3|6168.5|6166.7|6170.4|6168.3|6167|6164.7|380
1657050000000|2022-07-05 19:40:00|6168.6|6166.8|6169.5|6167.7|6170.4|6168.3|6167.5|6165.5|363
1657050300000|2022-07-05 19:45:00|6169.4|6167.6|6170.6|6167.6|6170.7|6167.9|6168.7|6165.9|433
1657050600000|2022-07-05 19:50:00|6170.1|6167.1|6169|6166|6170.1|6167.6|6168|6165.6|569
1657050900000|2022-07-05 19:55:00|6168.6|6165.6|6171.9|6168.9|6172.2|6169.8|6168.5|6165.6|391
1657051200000|2022-07-05 20:00:00|6171.8|6168.8|6172.3|6169.3|6172.7|6170.3|6170.6|6168.3|384
1657051500000|2022-07-05 20:05:00|6172.4|6169.4|6169.6|6167.8|6172.4|6169.8|6169|6166.7|217
1657051800000|2022-07-05 20:10:00|6169.5|6167.7|6168.5|6166.7|6171.1|6168.7|6168.1|6166.3|266
1657052100000|2022-07-05 20:15:00|6168.6|6166.8|6168|6166.2|6169.5|6167.4|6167.8|6165.5|316
1657052400000|2022-07-05 20:20:00|6168.5|6166.7|6170|6167|6171.4|6169|6168.5|6166.6|195
1657052700000|2022-07-05 20:25:00|6169.4|6167.6|6169.9|6168.1|6170.8|6168.4|6168.6|6166.4|262
1657053000000|2022-07-05 20:30:00|6169.8|6168|6173|6171.2|6176.5|6174.4|6169.8|6168|287
1657053300000|2022-07-05 20:35:00|6173.1|6171.3|6172|6170.2|6173.7|6171.4|6171.5|6169.2|153
1657053600000|2022-07-05 20:40:00|6171.9|6170.1|6169.7|6167.9|6172.5|6170.2|6169.4|6167.4|225
1657053900000|2022-07-05 20:45:00|6170.4|6167.4|6169.8|6166.8|6170.9|6168.3|6169.7|6166.7|219
1657054200000|2022-07-05 20:50:00|6169.7|6166.7|6170.6|6167.6|6170.8|6167.8|6169.1|6166.1|146
1657054500000|2022-07-05 20:55:00|6170.7|6167.7|6175.2|6171.2|6176.8|6172.8|6170.1|6166.9|322
1657054800000|2022-07-05 21:00:00|6174.8|6170.8|6173.3|6169.3|6176.7|6172.7|6171.8|6167.8|101
1657055100000|2022-07-05 21:05:00|6173.6|6169.6|6165.7|6161.7|6173.6|6169.6|6163.3|6159.3|34
1657055400000|2022-07-05 21:10:00|6166.9|6162.9|6167.6|6163.6|6173|6169|6166.4|6162.4|218
1657055700000|2022-07-05 21:15:00|6166.9|6162.9|6172|6168|6174.2|6170.2|6166.9|6162.9|257
1657056000000|2022-07-05 21:20:00|6172.2|6168.2|6172.9|6168.9|6173.9|6169.9|6171.7|6167.7|141
1657056300000|2022-07-05 21:25:00|6173.4|6169.4|6172.8|6168.8|6174.5|6170.5|6171.4|6167.4|108
1657056600000|2022-07-05 21:30:00|6172.3|6168.3|6171.4|6167.4|6180.7|6176.7|6164.9|6160.9|342
1657056900000|2022-07-05 21:35:00|6171.5|6167.5|6171.5|6167.5|6172.1|6168.1|6171|6167|108
1657057200000|2022-07-05 21:40:00|6171.4|6167.4|6172.5|6168.5|6173|6169|6170.2|6166.2|131
1657057500000|2022-07-05 21:45:00|6172.8|6168.8|6172.1|6168.1|6173.1|6169.1|6171.4|6167.4|147
1657057800000|2022-07-05 21:50:00|6172|6168|6171.6|6167.6|6172.4|6168.4|6171.3|6167.3|118
1657058100000|2022-07-05 21:55:00|6171.8|6167.8|6171.2|6167.2|6171.8|6167.8|6170.9|6166.9|120
1657058400000|2022-07-05 22:00:00|6171.3|6167.3|6174|6171|6174.5|6171.1|6171.1|6167.1|286
1657058700000|2022-07-05 22:05:00|6174.2|6171.1|6174.1|6171.1|6175|6171.8|6174|6170.3|196
1657059000000|2022-07-05 22:10:00|6174.6|6170.6|6174.9|6171.7|6175.3|6172.3|6173.9|6170.4|165
1657059300000|2022-07-05 22:15:00|6174.8|6171.6|6174.7|6171.7|6175.2|6172.2|6174.2|6170.8|197
1657059600000|2022-07-05 22:20:00|6174.8|6171.8|6170.5|6167.5|6174.8|6171.8|6170.4|6167.4|119
1657059900000|2022-07-05 22:25:00|6170.6|6167.6|6171.5|6168.5|6172.6|6169.4|6170.3|6167.3|140
1657060200000|2022-07-05 22:30:00|6171.4|6168.4|6170|6167|6173.7|6170.7|6169.9|6166.9|210
1657060500000|2022-07-05 22:35:00|6170.1|6167.1|6171.3|6168.3|6171.6|6168.6|6169.5|6166.5|128
1657060800000|2022-07-05 22:40:00|6171.4|6168.4|6172.2|6169.2|6172.4|6169.4|6170.2|6167.2|176
1657061100000|2022-07-05 22:45:00|6172.1|6169.1|6171.7|6168.7|6172.2|6169.2|6171|6168|168
1657061400000|2022-07-05 22:50:00|6171.8|6168.8|6171.5|6168.5|6172.6|6169.6|6170.9|6167.9|226
1657061700000|2022-07-05 22:55:00|6171.6|6168.6|6171.7|6168.7|6172.4|6169.4|6170.7|6168|226
1657062000000|2022-07-05 23:00:00|6171.6|6168.6|6171.9|6168.9|6172.7|6170.3|6170.9|6168|255
1657062300000|2022-07-05 23:05:00|6171.8|6168.8|6170|6167|6172.4|6169.9|6168.8|6166.8|209
1657062600000|2022-07-05 23:10:00|6170.1|6167.1|6168|6166.2|6170.1|6167.5|6167.7|6165.3|297
1657062900000|2022-07-05 23:15:00|6168.1|6166.3|6168.5|6166.7|6169.6|6167|6166.8|6164.8|280
1657063200000|2022-07-05 23:20:00|6168.4|6166.6|6169|6167.2|6170.1|6167.8|6167.8|6165.6|324
1657063500000|2022-07-05 23:25:00|6168.9|6167.1|6166.6|6164.8|6168.9|6167.1|6166.5|6164.2|230
1657063800000|2022-07-05 23:30:00|6166.7|6164.9|6166.9|6165.1|6167.9|6165.6|6164.8|6162.8|255
1657064100000|2022-07-05 23:35:00|6166.8|6165|6166.1|6164.3|6168.1|6166.2|6166.1|6164.3|191
1657064400000|2022-07-05 23:40:00|6166.2|6164.4|6167.7|6165.9|6168.4|6166|6165.7|6163.9|220
1657064700000|2022-07-05 23:45:00|6167.6|6165.8|6168.6|6166.8|6169.4|6167.2|6167.3|6164.9|233
1657065000000|2022-07-05 23:50:00|6168.7|6166.9|6166.3|6163.3|6169.3|6167.1|6165.1|6162.8|248
1657065300000|2022-07-05 23:55:00|6165.6|6163.8|6166.6|6164.8|6168|6165.7|6163.5|6161.2|387
1657065600000|2022-07-06 00:00:00|6167.2|6164.2|6165|6163.2|6168.7|6166.8|6163.1|6161.3|528
1657065900000|2022-07-06 00:05:00|6165.2|6163.4|6168.2|6166.4|6169.1|6167.3|6165.1|6163.3|476
1657066200000|2022-07-06 00:10:00|6168.1|6166.3|6168.2|6166.4|6169.9|6168.1|6165.8|6164|512
1657066500000|2022-07-06 00:15:00|6168.3|6166.5|6170.8|6169|6170.9|6169.1|6167|6165.2|407
1657066800000|2022-07-06 00:20:00|6170.9|6169.1|6166.3|6164.5|6170.9|6169.1|6164.9|6163.1|425
1657067100000|2022-07-06 00:25:00|6166.4|6164.6|6167.2|6165.4|6168.8|6167|6165.6|6163.8|398
1657067400000|2022-07-06 00:30:00|6167.5|6165.7|6168.9|6167.1|6169.6|6167.8|6167.5|6165.7|330
1657067700000|2022-07-06 00:35:00|6168.8|6167|6167.8|6166|6169.4|6167.6|6167|6165.2|395
1657068000000|2022-07-06 00:40:00|6167.9|6166.1|6173.9|6172.1|6173.9|6172.1|6167.1|6165.3|449
1657068300000|2022-07-06 00:45:00|6174|6172.2|6174.9|6173.1|6176.4|6174.6|6172.8|6170.9|570
1657068600000|2022-07-06 00:50:00|6175.1|6173.3|6174.1|6172.3|6176.1|6174.3|6173.7|6171.9|487
1657068900000|2022-07-06 00:55:00|6174|6172.2|6174.7|6172.9|6175|6173.2|6172.8|6170.6|449
1657069200000|2022-07-06 01:00:00|6174.8|6173|6176.4|6174.6|6176.5|6174.7|6173.7|6171.9|504
1657069500000|2022-07-06 01:05:00|6176.7|6174.9|6180.8|6179|6181|6179.2|6176.2|6174.4|489
1657069800000|2022-07-06 01:10:00|6180.7|6178.9|6178.4|6176.6|6181.1|6179.3|6177.5|6175.7|405
1657070100000|2022-07-06 01:15:00|6178.5|6176.7|6174.3|6172.5|6178.5|6176.7|6172.8|6171|415
1657070400000|2022-07-06 01:20:00|6174.2|6172.4|6175|6173.2|6177|6175.2|6173.5|6171.7|477
1657070700000|2022-07-06 01:25:00|6175.1|6173.3|6170.9|6169.1|6175.5|6173.7|6169.5|6167.7|485
1657071000000|2022-07-06 01:30:00|6171|6169.2|6177.1|6175.3|6177.5|6175.7|6171|6169.2|544
1657071300000|2022-07-06 01:35:00|6177.3|6175.5|6175.9|6174.1|6179.7|6177.9|6174.9|6173.1|564
1657071600000|2022-07-06 01:40:00|6175.8|6174|6172.5|6170.7|6175.8|6174|6171.2|6169.4|518
1657071900000|2022-07-06 01:45:00|6172.6|6170.8|6178.3|6176.5|6179.1|6177.3|6171.4|6169.6|483
1657072200000|2022-07-06 01:50:00|6178.4|6176.6|6174.8|6173|6178.4|6176.6|6174.4|6172.6|525
1657072500000|2022-07-06 01:55:00|6174.9|6173.1|6174.5|6172.7|6176.5|6174.7|6173.3|6171.1|467
1657072800000|2022-07-06 02:00:00|6174.8|6173|6178.6|6176.8|6181.4|6179.6|6174.6|6172.8|570
1657073100000|2022-07-06 02:05:00|6178.5|6176.7|6177.9|6176.1|6180.5|6178.7|6176.8|6175|516
1657073400000|2022-07-06 02:10:00|6178|6176.2|6180.6|6178.8|6181.2|6179.4|6176.3|6174.5|459
1657073700000|2022-07-06 02:15:00|6180.5|6178.7|6179|6177.2|6181.2|6179.4|6177.7|6175.9|386
1657074000000|2022-07-06 02:20:00|6178.7|6176.9|6177.9|6176.1|6179.4|6177.6|6176.8|6175|392
1657074300000|2022-07-06 02:25:00|6178|6176.2|6177|6175.2|6178.3|6176.5|6176.2|6174.4|390
1657074600000|2022-07-06 02:30:00|6176.9|6175.1|6175.9|6174.1|6179.9|6178.1|6175.4|6173.6|406
1657074900000|2022-07-06 02:35:00|6176.1|6174.3|6174.7|6172.9|6177.3|6175.5|6174.4|6172.6|425
1657075200000|2022-07-06 02:40:00|6174.6|6172.8|6175.5|6173.7|6176.1|6174.3|6172.7|6170.9|435
1657075500000|2022-07-06 02:45:00|6175.4|6173.6|6173.1|6171.3|6177.6|6175.8|6172.8|6171|442
1657075800000|2022-07-06 02:50:00|6173|6171.2|6170|6168.2|6173.9|6172.1|6170|6168.2|366
1657076100000|2022-07-06 02:55:00|6170.1|6168.3|6173.3|6171.5|6174.9|6173.1|6169.4|6167.6|388
1657076400000|2022-07-06 03:00:00|6173.6|6171.8|6174|6172.2|6175|6173.2|6172.2|6170.4|380
1657076700000|2022-07-06 03:05:00|6173.9|6172.1|6172.1|6170.3|6175|6173.2|6171.5|6169.7|301
1657077000000|2022-07-06 03:10:00|6172|6170.2|6169.3|6167.5|6172.2|6170.4|6167.1|6165.3|354
1657077300000|2022-07-06 03:15:00|6169|6167.2|6171.7|6169.9|6172.9|6170.7|6167.9|6166.1|396
1657077600000|2022-07-06 03:20:00|6171.6|6169.8|6166.9|6165.1|6171.8|6170|6165.4|6163.6|416
1657077900000|2022-07-06 03:25:00|6167|6165.2|6168|6166.2|6168.1|6166.3|6164.8|6163|371
1657078200000|2022-07-06 03:30:00|6168.1|6166.3|6169.5|6167.7|6171.1|6169.1|6167.9|6165.9|445
1657078500000|2022-07-06 03:35:00|6169.4|6167.6|6171|6169.2|6172.7|6170.4|6168.7|6166.3|365
1657078800000|2022-07-06 03:40:00|6170.9|6169.1|6174.5|6172.7|6175.8|6173.8|6170.4|6168.6|462
1657079100000|2022-07-06 03:45:00|6174.7|6172.9|6171.6|6169.8|6175.8|6174|6171.1|6169|464
1657079400000|2022-07-06 03:50:00|6171.2|6169.4|6169.4|6167.6|6173.2|6170.9|6169.1|6166.9|357
1657079700000|2022-07-06 03:55:00|6169.9|6166.9|6167.5|6165.7|6170.9|6168.5|6167|6165.2|395
1657080000000|2022-07-06 04:00:00|6167.6|6165.8|6167.7|6165.9|6169.9|6168.1|6166.4|6164.6|356
1657080300000|2022-07-06 04:05:00|6167.8|6166|6169|6167.2|6169.3|6167.5|6166.6|6164.8|358
1657080600000|2022-07-06 04:10:00|6168.9|6167.1|6164.6|6162.8|6169.6|6167.8|6163.9|6162.1|348
1657080900000|2022-07-06 04:15:00|6165.2|6163.4|6163.3|6161.5|6165.2|6163.4|6160.8|6159|335
1657081200000|2022-07-06 04:20:00|6163.4|6161.6|6161.6|6159.8|6164.1|6162.3|6161.5|6159.7|351
1657081500000|2022-07-06 04:25:00|6161.9|6160.1|6163|6161.2|6163.1|6161.3|6160.7|6158.9|313
1657081800000|2022-07-06 04:30:00|6162.9|6161.1|6159.7|6157.9|6163|6161.2|6159.4|6157.6|410
1657082100000|2022-07-06 04:35:00|6159.6|6157.8|6163.6|6161.8|6164.1|6162.3|6159.3|6157.5|327
1657082400000|2022-07-06 04:40:00|6163.7|6161.9|6161.5|6159.7|6164.9|6163.1|6161.1|6159.3|360
1657082700000|2022-07-06 04:45:00|6161.4|6159.6|6160.3|6158.5|6162.4|6160.6|6160|6158.2|324
1657083000000|2022-07-06 04:50:00|6160.4|6158.6|6156.5|6154.7|6160.5|6158.7|6155.3|6153.5|363
1657083300000|2022-07-06 04:55:00|6156.4|6154.6|6159|6157.2|6160.5|6158.7|6156.4|6154.6|354
1657083600000|2022-07-06 05:00:00|6158.9|6157.1|6158|6156.2|6159.3|6157.5|6156.9|6155.1|377
1657083900000|2022-07-06 05:05:00|6157.9|6156.1|6159|6157.2|6160.3|6158.5|6157.3|6155.5|292
1657084200000|2022-07-06 05:10:00|6159.1|6157.3|6160.5|6158.7|6160.8|6159|6158.9|6157.1|332
1657084500000|2022-07-06 05:15:00|6160.6|6158.8|6160.1|6158.3|6161.3|6159.5|6157.9|6156.1|381
1657084800000|2022-07-06 05:20:00|6160.2|6158.4|6158.1|6156.3|6161.6|6159.8|6157.6|6155.8|426
1657085100000|2022-07-06 05:25:00|6157.9|6156.1|6156.5|6154.7|6158.6|6156.8|6155.9|6154.1|433
1657085400000|2022-07-06 05:30:00|6156.6|6154.8|6156.4|6154.6|6157.4|6155.6|6155.1|6153.3|422
1657085700000|2022-07-06 05:35:00|6156.3|6154.5|6153|6151.2|6157.1|6155.3|6152|6150.2|487
1657086000000|2022-07-06 05:40:00|6152.9|6151.1|6154.4|6152.6|6155.6|6153.8|6152.9|6151.1|382
1657086300000|2022-07-06 05:45:00|6154.5|6152.7|6153.4|6151.6|6155.9|6154.1|6153.2|6151.4|305
1657086600000|2022-07-06 05:50:00|6153.5|6151.7|6153.5|6151.7|6154.7|6152.9|6152.1|6150.3|369
1657086900000|2022-07-06 05:55:00|6153.6|6151.8|6153.8|6152|6154.9|6153.1|6151.9|6150.1|401
1657087200000|2022-07-06 06:00:00|6153.6|6151.8|6150.5|6148.7|6155.8|6154|6150.3|6148.5|490
1657087500000|2022-07-06 06:05:00|6150.6|6148.8|6150.3|6148.5|6152.3|6150.5|6148.3|6146.5|551
1657087800000|2022-07-06 06:10:00|6150.4|6148.6|6163.4|6161.6|6163.6|6161.7|6149.9|6148.1|610
1657088100000|2022-07-06 06:15:00|6163.5|6161.7|6163.6|6161.8|6166.1|6163.5|6161|6159.2|620
1657088400000|2022-07-06 06:20:00|6163.7|6161.9|6162.8|6161|6164.8|6162.6|6161.5|6159.4|539
1657088700000|2022-07-06 06:25:00|6162.7|6160.9|6161.6|6159.8|6162.8|6161|6159.8|6158|496
1657089000000|2022-07-06 06:30:00|6161.8|6160|6161.1|6159.3|6162.5|6160.7|6157.2|6155.1|506
1657089300000|2022-07-06 06:35:00|6160.9|6159.1|6160.5|6158.7|6162.2|6160.4|6159.6|6157.8|445
1657089600000|2022-07-06 06:40:00|6160.4|6158.6|6167.6|6165.8|6168.6|6166.8|6159.5|6157.7|564
1657089900000|2022-07-06 06:45:00|6167.8|6166|6168.1|6166.3|6169.3|6167.2|6165.6|6163.5|528
1657090200000|2022-07-06 06:50:00|6168|6166.2|6172|6170.2|6172.2|6170.4|6167.5|6165.5|498
1657090500000|2022-07-06 06:55:00|6172.1|6170.3|6175.5|6173.7|6177.6|6175.5|6171.8|6170|546
1657090800000|2022-07-06 07:00:00|6175.6|6173.8|6171.6|6169.8|6178.2|6176.4|6171.4|6169.6|648
1657091100000|2022-07-06 07:05:00|6171.7|6169.9|6168|6166.2|6172.7|6170.9|6167.2|6165.4|651
1657091400000|2022-07-06 07:10:00|6167.9|6166.1|6168.9|6167.1|6173.1|6171.3|6167|6165.2|616
1657091700000|2022-07-06 07:15:00|6168.8|6167|6173.2|6171.4|6173.7|6171.9|6168.8|6167|553
1657092000000|2022-07-06 07:20:00|6173.6|6171.8|6177|6175.2|6179|6177.2|6172|6170.2|572
1657092300000|2022-07-06 07:25:00|6176.9|6175.1|6181.5|6179.7|6182.9|6181|6176.6|6174.8|571
1657092600000|2022-07-06 07:30:00|6181.8|6180|6177.1|6175.3|6182|6180.2|6176.2|6174.4|626
1657092900000|2022-07-06 07:35:00|6177|6175.2|6185.2|6183.4|6185.7|6183.4|6175.6|6173.8|616
1657093200000|2022-07-06 07:40:00|6185.4|6183.6|6178.3|6176.5|6186.2|6183.6|6178.1|6176.3|496
1657093500000|2022-07-06 07:45:00|6178.5|6176.7|6178.7|6176.9|6180.4|6178.3|6174.9|6173.1|564
1657093800000|2022-07-06 07:50:00|6178.8|6177|6182.3|6180.5|6185.6|6183.4|6178.8|6177|584
1657094100000|2022-07-06 07:55:00|6182.4|6180.6|6180.4|6178.6|6183|6181.2|6179.7|6177.9|468
1657094400000|2022-07-06 08:00:00|6180.3|6178.5|6176.7|6174.9|6182.4|6180.6|6176.6|6174.8|495
1657094700000|2022-07-06 08:05:00|6176.8|6175|6190.1|6188.3|6192.7|6190.8|6176.3|6174.5|587
1657095000000|2022-07-06 08:10:00|6190.2|6188.4|6187.9|6186.1|6193|6190.2|6187.9|6185.4|628
1657095300000|2022-07-06 08:15:00|6188.7|6185.7|6184.8|6183|6188.8|6186.7|6184.7|6182.3|597
1657095600000|2022-07-06 08:20:00|6185|6183.2|6184.1|6182.3|6188.2|6186.4|6183|6180.7|477
1657095900000|2022-07-06 08:25:00|6184.4|6182.6|6181.8|6180|6184.7|6182.9|6180.3|6178.5|456
1657096200000|2022-07-06 08:30:00|6181.7|6179.9|6181.6|6179.8|6184.3|6182.5|6180.8|6179|482
1657096500000|2022-07-06 08:35:00|6181.7|6179.9|6178.1|6176.3|6184|6182.2|6178|6176.2|469
1657096800000|2022-07-06 08:40:00|6178.2|6176.4|6171.8|6168.8|6179|6177.2|6169.5|6167.7|571
1657097100000|2022-07-06 08:45:00|6171.3|6169.5|6170.4|6167.4|6177.1|6174.9|6169.7|6167.4|592
1657097400000|2022-07-06 08:50:00|6169.7|6167.9|6172.5|6169.5|6172.6|6170.4|6166.3|6164|588
1657097700000|2022-07-06 08:55:00|6171.9|6170.1|6177.1|6174.1|6178|6176.1|6171.9|6170.1|446
1657098000000|2022-07-06 09:00:00|6177.2|6174.2|6175.6|6173.8|6177.6|6175.2|6173.7|6171.8|516
1657098300000|2022-07-06 09:05:00|6175.9|6174.1|6173.9|6172.1|6176.1|6174.1|6170.4|6168.2|557
1657098600000|2022-07-06 09:10:00|6173.8|6172|6167.1|6165.3|6175.7|6173.9|6166.4|6164.6|545
1657098900000|2022-07-06 09:15:00|6167.2|6165.4|6171.8|6168.8|6172.4|6170.6|6165.1|6163.2|557
1657099200000|2022-07-06 09:20:00|6171.2|6169.4|6173|6171.2|6173.6|6171.5|6170.1|6168.2|512
1657099500000|2022-07-06 09:25:00|6172.9|6171.1|6171.3|6169.5|6174.4|6172.6|6170.5|6168.7|486
1657099800000|2022-07-06 09:30:00|6171.2|6169.4|6170.3|6168.5|6171.8|6170|6167.2|6165.4|435
1657100100000|2022-07-06 09:35:00|6170.5|6168.7|6167.4|6165.6|6171.3|6169.5|6166.9|6165.1|372
1657100400000|2022-07-06 09:40:00|6167.5|6165.7|6171.7|6169.9|6172|6170.2|6166.4|6164.6|434
1657100700000|2022-07-06 09:45:00|6171.6|6169.8|6171.7|6169.9|6173.9|6172.1|6169.5|6167.7|484
1657101000000|2022-07-06 09:50:00|6171.6|6169.8|6171.2|6169.4|6172.3|6170.5|6170.4|6168.2|420
1657101300000|2022-07-06 09:55:00|6171.1|6169.3|6166.9|6165.1|6171.2|6169.4|6166.5|6164.7|432
1657101600000|2022-07-06 10:00:00|6167|6165.2|6166.3|6164.5|6168.1|6166.3|6165.8|6164|385
1657101900000|2022-07-06 10:05:00|6166.4|6164.6|6166.3|6164.5|6170.3|6168.5|6166.1|6164.3|416
1657102200000|2022-07-06 10:10:00|6166.2|6164.4|6165|6163.2|6166.8|6165|6162.9|6161.1|336
1657102500000|2022-07-06 10:15:00|6165.1|6163.3|6168.7|6166.9|6171.2|6169.4|6165.1|6163.3|468
1657102800000|2022-07-06 10:20:00|6168.8|6167|6172.4|6170.6|6173.1|6171.2|6167.6|6165.8|371
1657103100000|2022-07-06 10:25:00|6172.5|6170.7|6174.7|6172.9|6176.6|6174.6|6172.5|6170.3|478
1657103400000|2022-07-06 10:30:00|6174.8|6173|6174|6172.2|6177.1|6174.7|6174|6171.9|414
1657103700000|2022-07-06 10:35:00|6174.1|6172.3|6169.4|6167.6|6174.4|6172.4|6169.3|6167.5|416
1657104000000|2022-07-06 10:40:00|6169.3|6167.5|6169.9|6168.1|6171.1|6169.3|6166.6|6164.2|547
1657104300000|2022-07-06 10:45:00|6170|6168.2|6171.2|6169.4|6171.8|6169.7|6166.9|6165.1|425
1657104600000|2022-07-06 10:50:00|6171.1|6169.3|6167.4|6165.6|6172.7|6170.9|6167.3|6165.5|412
1657104900000|2022-07-06 10:55:00|6167.5|6165.7|6171|6169.2|6171.5|6169.2|6166.5|6164.4|442
1657105200000|2022-07-06 11:00:00|6172|6169|6168.7|6166.9|6173|6170.6|6168.3|6166.5|427
1657105500000|2022-07-06 11:05:00|6168.6|6166.8|6167.7|6165.9|6170.3|6168|6165.9|6164.1|414
1657105800000|2022-07-06 11:10:00|6167.8|6166|6164|6162.2|6169.4|6167.6|6163.4|6161.6|404
1657106100000|2022-07-06 11:15:00|6163.9|6162.1|6167.1|6165.3|6167.5|6165.7|6163.8|6162|398
1657106400000|2022-07-06 11:20:00|6167.2|6165.4|6169.2|6167.4|6169.3|6167.5|6166|6164.2|387
1657106700000|2022-07-06 11:25:00|6169.3|6167.5|6165.3|6163.5|6169.3|6167.5|6165.1|6163.3|373
1657107000000|2022-07-06 11:30:00|6165.9|6162.9|6165|6163.2|6167.9|6165.6|6163.9|6162.1|427
1657107300000|2022-07-06 11:35:00|6164.7|6162.9|6165.2|6163.4|6166.2|6164.4|6162|6159.7|406
1657107600000|2022-07-06 11:40:00|6165.1|6163.3|6166.6|6164.8|6167.8|6165.7|6164.2|6162.1|448
1657107900000|2022-07-06 11:45:00|6166.5|6164.7|6162.3|6159.3|6166.6|6164.8|6160.4|6158.6|593
1657108200000|2022-07-06 11:50:00|6162.4|6159.4|6163.4|6161.6|6163.6|6161.8|6160.7|6158.5|446
1657108500000|2022-07-06 11:55:00|6163.6|6161.8|6169|6167.2|6169.7|6167.8|6163.2|6161.4|490
1657108800000|2022-07-06 12:00:00|6169.6|6166.6|6169.3|6167.5|6172.2|6170.4|6167.1|6165.3|498
1657109100000|2022-07-06 12:05:00|6169|6167.2|6170.4|6168.6|6171.6|6169.7|6167.1|6165.3|533
1657109400000|2022-07-06 12:10:00|6170.5|6168.7|6166.9|6165.1|6172.4|6170.6|6166.5|6164.4|500
1657109700000|2022-07-06 12:15:00|6166.8|6165|6167.3|6165.5|6170.5|6168|6165.8|6164|533
1657110000000|2022-07-06 12:20:00|6167.2|6165.4|6174.6|6171.6|6175.8|6173.5|6167.2|6165.3|654
1657110300000|2022-07-06 12:25:00|6174.5|6171.5|6169.2|6166.2|6175.9|6174.1|6168.6|6166|630
1657110600000|2022-07-06 12:30:00|6168.9|6165.9|6169.9|6168.1|6173.3|6170.8|6168.1|6165.9|616
1657110900000|2022-07-06 12:35:00|6169.8|6168|6178.2|6176.4|6179.5|6177|6169.1|6166.9|689
1657111200000|2022-07-06 12:40:00|6178.1|6176.3|6182.2|6180.4|6182.9|6180.8|6175.9|6173.6|635
1657111500000|2022-07-06 12:45:00|6182.7|6179.7|6183.2|6181.4|6183.6|6181.8|6179.7|6177.9|590
1657111800000|2022-07-06 12:50:00|6183.1|6181.3|6181.2|6178.2|6184.4|6181.9|6180.2|6178.2|513
1657112100000|2022-07-06 12:55:00|6180.8|6179|6180.1|6178.3|6181.3|6179|6177.2|6174.8|504
1657112400000|2022-07-06 13:00:00|6179.7|6177.9|6182.9|6179.9|6184.8|6182.6|6178.1|6176.3|507
1657112700000|2022-07-06 13:05:00|6182.8|6179.8|6188.6|6186.8|6189.1|6187.3|6181.1|6178.6|608
1657113000000|2022-07-06 13:10:00|6188.5|6186.7|6184.9|6183.1|6193.5|6190.7|6184.4|6182.3|649
1657113300000|2022-07-06 13:15:00|6184.8|6183|6180.1|6178.3|6187.4|6185.1|6180|6178.2|490
1657113600000|2022-07-06 13:20:00|6180|6178.2|6183.1|6181.3|6184.4|6182.6|6179.1|6177.3|515
1657113900000|2022-07-06 13:25:00|6183.4|6181.6|6179.8|6178|6184.7|6182.9|6179.4|6177.4|539
1657114200000|2022-07-06 13:30:00|6179.9|6178.1|6184.9|6181.9|6185.2|6182.9|6176.6|6174.8|667
1657114500000|2022-07-06 13:35:00|6185.1|6182.1|6183.5|6181.7|6186.3|6184|6182.5|6179.8|708
1657114800000|2022-07-06 13:40:00|6183.2|6181.4|6187.6|6184.6|6189.5|6186.9|6179.9|6177.5|662
1657115100000|2022-07-06 13:45:00|6187.1|6184.1|6176.9|6173.9|6187.1|6184.1|6176.6|6173.6|717
1657115400000|2022-07-06 13:50:00|6177|6174|6170.5|6168.7|6180|6177|6170.4|6168.6|708
1657115700000|2022-07-06 13:55:00|6170.6|6168.8|6169.7|6165.7|6174.4|6172.1|6167.8|6163.8|680
1657116000000|2022-07-06 14:00:00|6169.6|6165.6|6156.7|6153.7|6169.6|6165.6|6155.6|6152.6|819
1657116300000|2022-07-06 14:05:00|6156.5|6153.5|6162.1|6160.3|6164.7|6162.3|6154.8|6152.1|842
1657116600000|2022-07-06 14:10:00|6162|6160.2|6146.5|6144.7|6163.3|6160.9|6144.9|6141.9|831
1657116900000|2022-07-06 14:15:00|6146.3|6144.5|6138.4|6136.6|6147.4|6145.1|6137.8|6136|814
1657117200000|2022-07-06 14:20:00|6138.8|6135.8|6143.4|6140.4|6147.6|6145.3|6135.6|6133.6|815
1657117500000|2022-07-06 14:25:00|6143.2|6140.2|6143|6141.2|6146.6|6144.4|6140.3|6137.9|761
1657117800000|2022-07-06 14:30:00|6142.9|6141.1|6142.8|6141|6147.2|6144.9|6139.9|6137.4|730
1657118100000|2022-07-06 14:35:00|6142.7|6140.9|6143.7|6141.9|6146.6|6144.8|6140.4|6138.6|648
1657118400000|2022-07-06 14:40:00|6143.6|6141.8|6142.1|6140.3|6144.1|6142.3|6137.3|6135.5|678
1657118700000|2022-07-06 14:45:00|6142|6140.2|6141.9|6140.1|6145.1|6143.3|6139.5|6137.7|612
1657119000000|2022-07-06 14:50:00|6141.8|6140|6140.9|6139.1|6147.7|6145.9|6140|6138.2|673
1657119300000|2022-07-06 14:55:00|6141|6139.2|6142.4|6140.6|6143.7|6141.9|6138.1|6136.3|623
1657119600000|2022-07-06 15:00:00|6142.3|6140.5|6136.4|6134.6|6142.3|6140.5|6134.7|6132.9|615
1657119900000|2022-07-06 15:05:00|6136|6134.2|6138|6136.2|6139.3|6137.5|6134.4|6132.6|546
1657120200000|2022-07-06 15:10:00|6138.1|6136.3|6142.3|6140.5|6145.4|6143.6|6136.3|6134.5|591
1657120500000|2022-07-06 15:15:00|6142|6140.2|6141.3|6139.5|6144.5|6142.7|6138.6|6136.8|545
1657120800000|2022-07-06 15:20:00|6141.5|6139.7|6142.5|6140.7|6143.8|6142|6140.6|6138.8|522
1657121100000|2022-07-06 15:25:00|6142.4|6140.6|6138.3|6136.5|6142.5|6140.7|6138|6135.8|528
1657121400000|2022-07-06 15:30:00|6138.5|6136.7|6136.3|6134.5|6140.4|6138.6|6134.1|6132.3|541
1657121700000|2022-07-06 15:35:00|6136.5|6134.7|6136.4|6134.6|6136.7|6134.9|6133.8|6132|485
1657122000000|2022-07-06 15:40:00|6136.3|6134.5|6137|6135.2|6137.8|6136|6134|6132.2|411
1657122300000|2022-07-06 15:45:00|6136.9|6135.1|6139.7|6137.9|6141.3|6139.5|6134.8|6133|504
1657122600000|2022-07-06 15:50:00|6139.6|6137.8|6136|6134.2|6140|6138.2|6134.9|6133.1|511
1657122900000|2022-07-06 15:55:00|6135.9|6134.1|6141|6139.2|6141.4|6139.6|6135.4|6133.6|491
1657123200000|2022-07-06 16:00:00|6140.6|6138.8|6137.3|6135.5|6141.7|6139.9|6136.7|6134.9|502
1657123500000|2022-07-06 16:05:00|6137.4|6135.6|6133.3|6131.5|6138.9|6137.1|6133.1|6131.3|544
1657123800000|2022-07-06 16:10:00|6133.5|6131.7|6136.9|6135.1|6138|6136.2|6133.1|6131.3|506
1657124100000|2022-07-06 16:15:00|6136.7|6134.9|6133.3|6131.5|6137.1|6135.3|6133.1|6131|474
1657124400000|2022-07-06 16:20:00|6133.4|6131.6|6133.4|6131.6|6135|6133.2|6133.1|6131.3|403
1657124700000|2022-07-06 16:25:00|6133.3|6131.5|6135.9|6134.1|6136|6134.2|6132.7|6130.9|423
1657125000000|2022-07-06 16:30:00|6136|6134.2|6135.7|6133.9|6136|6134.2|6133.4|6131.6|422
1657125300000|2022-07-06 16:35:00|6135.6|6133.8|6136.8|6135|6139|6137.2|6135.3|6133.5|384
1657125600000|2022-07-06 16:40:00|6136.9|6135.1|6136.6|6134.8|6137.3|6135.5|6134.8|6133|357
1657125900000|2022-07-06 16:45:00|6136.4|6134.6|6135.8|6134|6136.7|6134.9|6133.8|6132|354
1657126200000|2022-07-06 16:50:00|6135.9|6134.1|6139|6137.2|6139.1|6137.3|6134.5|6132.7|448
1657126500000|2022-07-06 16:55:00|6139.1|6137.3|6138.8|6137|6139.9|6138.1|6137.7|6135.9|471
1657126800000|2022-07-06 17:00:00|6138.6|6136.8|6144.4|6142.6|6144.4|6142.6|6138.2|6136.4|485
1657127100000|2022-07-06 17:05:00|6144.5|6142.7|6149.7|6147.9|6150.4|6148.6|6143.8|6142|471
1657127400000|2022-07-06 17:10:00|6149.2|6147.4|6149.8|6148|6150.8|6149|6148.4|6146.6|493
1657127700000|2022-07-06 17:15:00|6149.9|6148.1|6149.7|6147.9|6151.6|6149.8|6147.8|6146|445
1657128000000|2022-07-06 17:20:00|6149.6|6147.8|6150.5|6148.7|6151.8|6150|6149.4|6147.6|389
1657128300000|2022-07-06 17:25:00|6150.6|6148.8|6148.3|6146.5|6151.2|6149.4|6147|6145.2|407
1657128600000|2022-07-06 17:30:00|6148.4|6146.6|6148.7|6146.9|6149.1|6147.3|6147.6|6145.8|360
1657128900000|2022-07-06 17:35:00|6148.6|6146.8|6147.4|6145.6|6149.1|6147.3|6146.5|6144.7|385
1657129200000|2022-07-06 17:40:00|6147.7|6145.9|6145.1|6143.3|6149|6147.2|6145|6143.2|376
1657129500000|2022-07-06 17:45:00|6145.2|6143.4|6147.5|6145.7|6149.1|6147.3|6145.1|6143.3|362
1657129800000|2022-07-06 17:50:00|6147.6|6145.8|6148.3|6146.5|6148.9|6146.9|6147|6145.2|299
1657130100000|2022-07-06 17:55:00|6148.4|6146.6|6151.4|6147.4|6151.6|6148.5|6146.9|6144.7|393
1657130400000|2022-07-06 18:00:00|6151.6|6147.6|6154.2|6151.2|6155.2|6151.6|6145|6141.1|915
1657130700000|2022-07-06 18:05:00|6154.5|6151.5|6150.8|6147.8|6160.9|6157.9|6148.8|6146.2|852
1657131000000|2022-07-06 18:10:00|6150.5|6147.5|6152.6|6149.6|6153.5|6150.5|6146.3|6143.8|704
1657131300000|2022-07-06 18:15:00|6152.5|6149.5|6139.9|6136.9|6152.7|6150.1|6138.9|6136.3|663
1657131600000|2022-07-06 18:20:00|6139.4|6137.6|6142.7|6139.7|6143|6140|6138.2|6135.2|564
1657131900000|2022-07-06 18:25:00|6142.6|6139.6|6153|6151.2|6154|6151.4|6140.6|6137.8|611
1657132200000|2022-07-06 18:30:00|6153.1|6151.3|6154.4|6151.4|6156.7|6154.3|6150.1|6147.9|662
1657132500000|2022-07-06 18:35:00|6155.3|6152.3|6153.2|6150.2|6157.5|6154.5|6151.2|6148.2|662
1657132800000|2022-07-06 18:40:00|6153.3|6150.3|6157.8|6156|6158.7|6156|6151.9|6149.3|631
1657133100000|2022-07-06 18:45:00|6158.2|6155.2|6154.4|6151.4|6160.2|6157.8|6153.8|6151.4|608
1657133400000|2022-07-06 18:50:00|6153.8|6152|6151.6|6148.6|6155.1|6152.7|6151.1|6148.6|538
1657133700000|2022-07-06 18:55:00|6151.7|6148.7|6152.8|6149.8|6154.3|6151.6|6150.7|6148.2|490
1657134000000|2022-07-06 19:00:00|6152.9|6149.9|6152.2|6150.4|6153|6150.4|6148.1|6146|346
1657134300000|2022-07-06 19:05:00|6152.3|6150.5|6155.2|6153.4|6155.3|6153.5|6151.1|6149.3|354
1657134600000|2022-07-06 19:10:00|6155|6153.2|6156.9|6155.1|6157.9|6155.6|6154|6151.9|420
1657134900000|2022-07-06 19:15:00|6156.8|6155|6155.6|6153.8|6159.4|6157.6|6155.6|6153.8|456
1657135200000|2022-07-06 19:20:00|6155.7|6153.9|6155.5|6153.7|6157.1|6155|6154.6|6152.8|406
1657135500000|2022-07-06 19:25:00|6155.6|6153.8|6156.4|6154.6|6157.8|6156|6155.4|6153.1|383
1657135800000|2022-07-06 19:30:00|6156.8|6155|6156|6154.2|6157.2|6155.4|6154.8|6152.9|398
1657136100000|2022-07-06 19:35:00|6156.1|6154.3|6154|6152.2|6157|6155.2|6153.4|6151.6|376
1657136400000|2022-07-06 19:40:00|6153.9|6152.1|6152.8|6151|6154|6152.2|6152.5|6150.7|390
1657136700000|2022-07-06 19:45:00|6152.9|6151.1|6150.2|6148.4|6152.9|6151.1|6149.1|6147.3|479
1657137000000|2022-07-06 19:50:00|6150.1|6148.3|6147.3|6145.5|6150.7|6148.9|6145.6|6143.6|492
1657137300000|2022-07-06 19:55:00|6147.4|6145.6|6151.2|6149.4|6151.2|6149.4|6146.5|6144.7|415
1657137600000|2022-07-06 20:00:00|6151.3|6149.5|6151|6149.2|6153.1|6150.8|6150.9|6148.6|373
1657137900000|2022-07-06 20:05:00|6150.9|6149.1|6151.1|6149.3|6152.3|6150.5|6150.9|6148.7|218
1657138200000|2022-07-06 20:10:00|6151.2|6149.4|6152.1|6150.3|6152.4|6150.6|6151.2|6149.4|164
1657138500000|2022-07-06 20:15:00|6152|6150.2|6151.1|6149.3|6152.3|6150.5|6150.7|6148.6|175
1657138800000|2022-07-06 20:20:00|6151|6149.2|6149.1|6147.3|6151.2|6149.4|6149|6146.6|175
1657139100000|2022-07-06 20:25:00|6149.2|6147.4|6148.6|6146.8|6150.1|6148.3|6148.4|6146.6|223
1657139400000|2022-07-06 20:30:00|6148.7|6146.9|6149.4|6147.6|6149.7|6147.9|6148.2|6146.4|213
1657139700000|2022-07-06 20:35:00|6149.3|6147.5|6149.8|6148|6149.8|6148|6149.2|6147.4|186
1657140000000|2022-07-06 20:40:00|6149.7|6147.9|6149.7|6147.9|6151.2|6149.1|6149.7|6147.4|196
1657140300000|2022-07-06 20:45:00|6149.8|6148|6149.4|6146.4|6150.6|6148|6148.6|6146.2|131
1657140600000|2022-07-06 20:50:00|6149.1|6146.1|6148.9|6145.9|6149.2|6146.2|6147.6|6144.6|133
1657140900000|2022-07-06 20:55:00|6148.8|6145.8|6145.4|6141.4|6152.5|6148.5|6145.4|6141.4|293
1657141200000|2022-07-06 21:00:00|6146.4|6142.4|6144|6140|6146.5|6142.5|6142.9|6138.9|11
1657141500000|2022-07-06 21:05:00|6147|6143|6145.9|6141.9|6150.2|6146.2|6141.8|6137.8|331
1657141800000|2022-07-06 21:10:00|6146.2|6142.2|6148.9|6144.9|6150|6146|6141.9|6137.9|218
1657142100000|2022-07-06 21:15:00|6148.8|6144.8|6148.5|6144.5|6150.6|6146.6|6146.3|6142.3|137
1657142400000|2022-07-06 21:20:00|6149.2|6145.2|6147.1|6143.1|6150.5|6146.5|6145.1|6141.1|150
1657142700000|2022-07-06 21:25:00|6146.6|6142.6|6150.8|6146.8|6153.6|6149.6|6145.6|6141.6|224
1657143000000|2022-07-06 21:30:00|6150.9|6146.9|6152.4|6148.4|6154.3|6150.3|6150.6|6146.6|168
1657143300000|2022-07-06 21:35:00|6152.3|6148.3|6151.7|6147.7|6154.8|6150.8|6151.5|6147.5|130
1657143600000|2022-07-06 21:40:00|6152.2|6148.2|6153.3|6149.3|6154|6150|6151.3|6147.3|142
1657143900000|2022-07-06 21:45:00|6153.2|6149.2|6150.2|6146.2|6154.1|6150.1|6145.1|6141.1|253
1657144200000|2022-07-06 21:50:00|6151|6147|6147.6|6143.6|6151|6147|6145.6|6141.6|140
1657144500000|2022-07-06 21:55:00|6146.8|6142.8|6150.4|6146.4|6151.2|6147.2|6145.7|6141.7|440
1657144800000|2022-07-06 22:00:00|6149.8|6145.8|6150.9|6146.9|6151.2|6147.2|6146.8|6142.8|313
1657145100000|2022-07-06 22:05:00|6151.1|6147.1|6152.1|6148.1|6152.6|6148.8|6150.7|6146.7|174
1657145400000|2022-07-06 22:10:00|6152|6148|6149.7|6146.7|6152|6148.7|6147.8|6144.2|384
1657145700000|2022-07-06 22:15:00|6149.5|6145.9|6149.7|6146.7|6150.1|6147|6148.2|6145.2|263
1657146000000|2022-07-06 22:20:00|6149.6|6146.6|6149.5|6146.5|6150|6147|6147.6|6144.6|193
1657146300000|2022-07-06 22:25:00|6149.6|6146.6|6150.3|6147.3|6150.6|6147.6|6148.9|6145.9|178
1657146600000|2022-07-06 22:30:00|6150.2|6147.2|6153.1|6150.1|6154|6151|6149.8|6146.8|203
1657146900000|2022-07-06 22:35:00|6153.2|6150.2|6152.7|6149.7|6154.2|6151.2|6152.2|6149.1|190
1657147200000|2022-07-06 22:40:00|6152.8|6149.8|6152.8|6149.8|6153.6|6150.6|6152.3|6149.3|146
1657147500000|2022-07-06 22:45:00|6152.9|6149.9|6153.8|6150.8|6154.5|6151.5|6152.8|6149.8|96
1657147800000|2022-07-06 22:50:00|6154.2|6151.2|6155|6152|6155.5|6152.5|6153.5|6150.9|199
1657148100000|2022-07-06 22:55:00|6155.1|6152.1|6154.8|6151.8|6155.1|6152.2|6153.9|6150.9|91
1657148400000|2022-07-06 23:00:00|6154.7|6151.7|6151.8|6148.8|6155.7|6152.7|6150.8|6148.4|260
1657148700000|2022-07-06 23:05:00|6151.9|6148.9|6153.7|6151.9|6154.7|6152.3|6150.5|6148|304
1657149000000|2022-07-06 23:10:00|6153.8|6152|6151|6148|6154.3|6152|6150.1|6147.7|371
1657149300000|2022-07-06 23:15:00|6150.1|6148.3|6148.1|6146.3|6151|6148.8|6147.4|6145.1|295
1657149600000|2022-07-06 23:20:00|6148|6146.2|6151.4|6148.4|6151.7|6149.5|6147.7|6145.5|265
1657149900000|2022-07-06 23:25:00|6151.3|6149.5|6152.1|6149.1|6152.9|6150.5|6150.8|6148.2|321
1657150200000|2022-07-06 23:30:00|6152|6149|6153.3|6150.3|6153.3|6150.8|6151.2|6148.7|262
1657150500000|2022-07-06 23:35:00|6153.2|6150.2|6151.8|6150|6153.3|6150.9|6151.3|6148.9|175
1657150800000|2022-07-06 23:40:00|6151.9|6150.1|6151|6149.2|6152.6|6150.4|6148.6|6146.2|299
1657151100000|2022-07-06 23:45:00|6151.6|6148.6|6152.6|6150.8|6154.4|6152|6150.4|6147.9|368
1657151400000|2022-07-06 23:50:00|6152.5|6150.7|6152.7|6150.9|6153.7|6151|6151.6|6149.2|320
1657151700000|2022-07-06 23:55:00|6152.6|6150.8|6149.9|6148.1|6153.5|6151.7|6149.8|6148|276
1657152000000|2022-07-07 00:00:00|6149.7|6147.9|6144.7|6142.9|6149.9|6148|6144.7|6142.7|569
1657152300000|2022-07-07 00:05:00|6144.8|6143|6143.2|6141.4|6145.9|6144.1|6141.1|6139.3|551
1657152600000|2022-07-07 00:10:00|6143.3|6141.5|6144.1|6142.3|6145.5|6143.3|6142.1|6140.3|424
1657152900000|2022-07-07 00:15:00|6144|6142.2|6144.6|6142.8|6146.5|6144.4|6142.7|6140.9|350
1657153200000|2022-07-07 00:20:00|6144.7|6142.9|6151.1|6149.3|6152.7|6150.9|6144.7|6142.9|385
1657153500000|2022-07-07 00:25:00|6151.2|6149.4|6151|6149.2|6153.3|6151.5|6150.9|6148.7|357
1657153800000|2022-07-07 00:30:00|6151.1|6149.3|6148.9|6147.1|6152.5|6150.4|6148.9|6146.9|458
1657154100000|2022-07-07 00:35:00|6149|6147.2|6151.9|6150.1|6152.5|6150.7|6148.6|6146.8|399
1657154400000|2022-07-07 00:40:00|6152.1|6150.3|6154.4|6152.6|6154.4|6152.6|6151.2|6149.4|316
1657154700000|2022-07-07 00:45:00|6154.5|6152.7|6153.7|6151.9|6155.6|6153.8|6152.9|6151.1|451
1657155000000|2022-07-07 00:50:00|6153.5|6151.7|6155.7|6153.9|6156.3|6154.5|6152.6|6150.8|449
1657155300000|2022-07-07 00:55:00|6155.6|6153.8|6153.8|6152|6157.3|6155.5|6153.7|6151.9|358
1657155600000|2022-07-07 01:00:00|6153.9|6152.1|6151|6149.2|6155.1|6153.3|6150.6|6148.8|502
1657155900000|2022-07-07 01:05:00|6151.1|6149.3|6151.9|6150.1|6153.6|6151.8|6150.1|6148.3|494
1657156200000|2022-07-07 01:10:00|6152|6150.2|6155.9|6154.1|6155.9|6154.1|6151.3|6149.5|429
1657156500000|2022-07-07 01:15:00|6155.5|6153.7|6156|6154.2|6156.8|6155|6154|6152.2|483
1657156800000|2022-07-07 01:20:00|6156.1|6154.3|6157|6154|6157|6154.6|6152.5|6150.7|414
1657157100000|2022-07-07 01:25:00|6157.2|6154.2|6154.3|6151.3|6158.3|6155.9|6154.2|6151.2|298
1657157400000|2022-07-07 01:30:00|6154.2|6151.2|6158.1|6156.3|6159.7|6157.6|6153.6|6151.2|485
1657157700000|2022-07-07 01:35:00|6158.2|6156.4|6154.3|6152.5|6159.1|6157.3|6153.3|6151.4|525
1657158000000|2022-07-07 01:40:00|6154.1|6152.3|6153.3|6151.5|6155.4|6153.2|6151.2|6149.3|526
1657158300000|2022-07-07 01:45:00|6153.4|6151.6|6156.8|6155|6156.9|6155.1|6152.9|6151.1|458
1657158600000|2022-07-07 01:50:00|6156.9|6155.1|6157.9|6156.1|6159|6157.2|6155.3|6153.5|520
1657158900000|2022-07-07 01:55:00|6158|6156.2|6159|6157.2|6159.6|6157.8|6156.3|6154|510
1657159200000|2022-07-07 02:00:00|6159.2|6157.4|6165|6163.2|6165.9|6164.1|6159.1|6157.3|537
1657159500000|2022-07-07 02:05:00|6164.7|6162.9|6166|6164.2|6169.2|6167|6164.3|6162.2|494
1657159800000|2022-07-07 02:10:00|6165.9|6164.1|6166.5|6164.7|6166.7|6164.9|6163.4|6161.6|444
1657160100000|2022-07-07 02:15:00|6166.4|6164.6|6169.8|6168|6172|6170.2|6166.4|6164.1|453
1657160400000|2022-07-07 02:20:00|6169.7|6167.9|6169.6|6167.8|6171|6168.7|6168.6|6166.5|448
1657160700000|2022-07-07 02:25:00|6169.4|6167.6|6167.9|6164.9|6169.8|6167.7|6167.2|6164.5|347
1657161000000|2022-07-07 02:30:00|6168|6165|6174.7|6171.7|6174.8|6171.8|6167.4|6164.5|425
1657161300000|2022-07-07 02:35:00|6174.5|6171.5|6175.1|6173.3|6175.5|6173.4|6173.3|6170.3|374
1657161600000|2022-07-07 02:40:00|6175.2|6173.4|6177.2|6175.4|6179.2|6177.1|6175|6173.2|531
1657161900000|2022-07-07 02:45:00|6177.3|6175.5|6174.6|6172.8|6178.9|6177.1|6174.5|6172.7|418
1657162200000|2022-07-07 02:50:00|6174.5|6172.7|6177.3|6175.5|6177.4|6175.6|6173.2|6171.4|360
1657162500000|2022-07-07 02:55:00|6177.4|6175.6|6178.2|6176.4|6179.9|6177.7|6175.1|6173.3|396
1657162800000|2022-07-07 03:00:00|6178.3|6176.5|6178.1|6176.3|6179.7|6177.9|6176.3|6174|430
1657163100000|2022-07-07 03:05:00|6178|6176.2|6178.9|6177.1|6179.1|6177.2|6176.8|6175|402
1657163400000|2022-07-07 03:10:00|6179|6177.2|6180.2|6178.4|6180.6|6178.8|6177.7|6175.9|371
1657163700000|2022-07-07 03:15:00|6180|6178.2|6180.7|6178.9|6181.8|6180|6179.2|6177|395
1657164000000|2022-07-07 03:20:00|6180.8|6179|6182.6|6180.8|6183.4|6181.6|6179.7|6177.5|369
1657164300000|2022-07-07 03:25:00|6182.7|6180.9|6181.3|6179.5|6183|6181.2|6180.5|6178.2|414
1657164600000|2022-07-07 03:30:00|6181.4|6179.6|6178.5|6176.7|6182.3|6180.5|6177.6|6175.8|352
1657164900000|2022-07-07 03:35:00|6178.6|6176.8|6180.6|6178.8|6182|6179.7|6178.5|6176.7|339
1657165200000|2022-07-07 03:40:00|6180.5|6178.7|6183.7|6181.9|6183.9|6182.1|6179.7|6177.3|355
1657165500000|2022-07-07 03:45:00|6183.6|6181.8|6182.7|6180.9|6185.5|6183.5|6182.3|6180.4|337
1657165800000|2022-07-07 03:50:00|6182.8|6181|6180.7|6178.9|6182.8|6181|6180.5|6178.2|369
1657166100000|2022-07-07 03:55:00|6180.6|6178.8|6180.4|6178.6|6181.4|6179.6|6179.6|6177.8|302
1657166400000|2022-07-07 04:00:00|6180.5|6178.7|6180.7|6178.9|6183|6181.1|6179.9|6178.1|272
1657166700000|2022-07-07 04:05:00|6180.6|6178.8|6182.2|6180.4|6184.2|6182.2|6180.6|6178.8|345
1657167000000|2022-07-07 04:10:00|6182.7|6179.7|6182.8|6181|6183.9|6182.1|6180.7|6178.9|305
1657167300000|2022-07-07 04:15:00|6182.7|6180.9|6183.3|6181.5|6185.5|6183.1|6182.7|6180.7|235
1657167600000|2022-07-07 04:20:00|6183.2|6181.4|6182.7|6180.9|6184.2|6182|6182.6|6180.3|229
1657167900000|2022-07-07 04:25:00|6182.6|6180.8|6182.6|6180.8|6182.9|6181.1|6182.1|6180.3|245
1657168200000|2022-07-07 04:30:00|6182.7|6180.9|6181.2|6179.4|6183|6181.2|6179.5|6177.7|265
1657168500000|2022-07-07 04:35:00|6181.1|6179.3|6182.2|6180.4|6183.2|6181.2|6181.1|6179.2|290
1657168800000|2022-07-07 04:40:00|6182.3|6180.5|6184.2|6182.4|6184.3|6182.5|6181.3|6179.2|328
1657169100000|2022-07-07 04:45:00|6184.3|6182.5|6184.7|6182.9|6186.9|6185|6184.2|6182.4|280
1657169400000|2022-07-07 04:50:00|6184.6|6182.8|6184.5|6182.7|6184.8|6183|6183.3|6181.5|305
1657169700000|2022-07-07 04:55:00|6184.4|6182.6|6184.3|6182.5|6184.5|6182.7|6182.6|6180.8|205
1657170000000|2022-07-07 05:00:00|6184.2|6182.4|6183.9|6182.1|6185.6|6183.8|6183|6181|309
1657170300000|2022-07-07 05:05:00|6183.8|6182|6187.8|6186|6187.9|6186.1|6183.4|6181.6|368
1657170600000|2022-07-07 05:10:00|6187.7|6185.9|6194.4|6192.6|6197|6194.4|6187.1|6184.9|440
1657170900000|2022-07-07 05:15:00|6194.5|6192.7|6191.6|6189.8|6195.8|6193.4|6191|6188.6|516
1657171200000|2022-07-07 05:20:00|6191.7|6189.9|6189.2|6186.2|6192.3|6190.3|6188.6|6186.2|430
1657171500000|2022-07-07 05:25:00|6189.3|6186.3|6187.6|6185.8|6189.8|6187.4|6186.6|6184.6|359
1657171800000|2022-07-07 05:30:00|6187.7|6185.9|6183.9|6182.1|6189.8|6188|6183.4|6181.6|409
1657172100000|2022-07-07 05:35:00|6184|6182.2|6182.3|6180.5|6185.8|6184|6181.6|6179.8|317
1657172400000|2022-07-07 05:40:00|6182.4|6180.6|6181.6|6179.8|6183.4|6181.6|6181.4|6179.6|293
1657172700000|2022-07-07 05:45:00|6181.7|6179.9|6183.9|6182.1|6185.2|6183.4|6181.6|6179.8|388
1657173000000|2022-07-07 05:50:00|6184|6182.2|6182.9|6181.1|6184.4|6182.6|6182.7|6180.8|314
1657173300000|2022-07-07 05:55:00|6183|6181.2|6186|6184.2|6187.2|6184.7|6182.8|6181|375
1657173600000|2022-07-07 06:00:00|6185.8|6184|6182.1|6180.3|6187.9|6185.6|6182|6179.9|483
1657173900000|2022-07-07 06:05:00|6182|6180.2|6183.8|6180.8|6184.3|6182.2|6179.2|6177.4|526
1657174200000|2022-07-07 06:10:00|6183.7|6180.7|6180.6|6178.8|6184|6181.6|6179.1|6177.3|513
1657174500000|2022-07-07 06:15:00|6180.5|6178.7|6180.7|6178.9|6183.7|6181.5|6179.2|6177.1|488
1657174800000|2022-07-07 06:20:00|6180.8|6179|6182|6179|6182.6|6180.1|6179.6|6177.1|416
1657175100000|2022-07-07 06:25:00|6181.9|6178.9|6182.2|6180.4|6184|6182.2|6179.1|6176.8|434
1657175400000|2022-07-07 06:30:00|6182.3|6180.5|6178.3|6176.5|6184.7|6182.9|6177.4|6175.6|447
1657175700000|2022-07-07 06:35:00|6178.4|6176.6|6175.4|6173.6|6179.3|6177.1|6175.2|6172.9|440
1657176000000|2022-07-07 06:40:00|6175.5|6173.7|6175|6172|6177.1|6174.7|6171.5|6169.7|390
1657176300000|2022-07-07 06:45:00|6175.1|6172.1|6175.6|6173.8|6176.3|6174.1|6173.8|6171.4|347
1657176600000|2022-07-07 06:50:00|6175.7|6173.9|6175.2|6173.4|6178.8|6177|6175|6172.9|400
1657176900000|2022-07-07 06:55:00|6175.5|6173.7|6174.3|6172.5|6177.4|6175.2|6172.2|6170.4|497
1657177200000|2022-07-07 07:00:00|6174.2|6172.4|6173.3|6170.3|6175.1|6173.3|6169.5|6167.1|575
1657177500000|2022-07-07 07:05:00|6172.7|6170.9|6171|6169.2|6176.9|6175.1|6170.9|6168.7|607
1657177800000|2022-07-07 07:10:00|6170.9|6169.1|6174.4|6172.6|6176.3|6174.5|6170.6|6168.7|509
1657178100000|2022-07-07 07:15:00|6174.5|6172.7|6176.1|6174.3|6177.3|6175.5|6171.2|6169.2|485
1657178400000|2022-07-07 07:20:00|6176.2|6174.4|6180.2|6178.4|6181.1|6179.3|6174.6|6172.8|556
1657178700000|2022-07-07 07:25:00|6180.3|6178.5|6177|6175.2|6181.5|6179.1|6176|6174.2|456
1657179000000|2022-07-07 07:30:00|6177.1|6175.3|6178|6176.2|6181.8|6180|6176.9|6175.1|457
1657179300000|2022-07-07 07:35:00|6178.1|6176.3|6175.6|6173.8|6179.1|6177.3|6175.5|6173.7|530
1657179600000|2022-07-07 07:40:00|6175.7|6173.9|6169.5|6167.7|6176.4|6174.6|6169.5|6167.7|466
1657179900000|2022-07-07 07:45:00|6169.4|6167.6|6175.5|6173.7|6175.6|6173.8|6168.5|6166.7|497
1657180200000|2022-07-07 07:50:00|6175.6|6173.8|6175.1|6173.3|6176.8|6174.9|6173.4|6171.6|474
1657180500000|2022-07-07 07:55:00|6175.2|6173.4|6175.4|6173.6|6177.7|6175.9|6174.2|6172.4|449
1657180800000|2022-07-07 08:00:00|6175.5|6173.7|6176.7|6174.9|6178.9|6177.1|6174.4|6172.6|462
1657181100000|2022-07-07 08:05:00|6176.9|6175.1|6188|6185|6188.9|6186.4|6176.5|6174.7|659
1657181400000|2022-07-07 08:10:00|6187.9|6184.9|6184.1|6182.3|6188.1|6185.6|6182.4|6180.6|606
1657181700000|2022-07-07 08:15:00|6184.2|6182.4|6182.4|6180.6|6185.4|6183.4|6181.5|6179.7|458
1657182000000|2022-07-07 08:20:00|6182.6|6180.8|6184|6182.2|6184.3|6182.5|6181.5|6179.7|497
1657182300000|2022-07-07 08:25:00|6184.1|6182.3|6184.2|6182.4|6185.1|6183.3|6181.5|6179.7|376
1657182600000|2022-07-07 08:30:00|6184.1|6182.3|6182.3|6180.5|6184.9|6183.1|6181.9|6180.1|448
1657182900000|2022-07-07 08:35:00|6182.4|6180.6|6179.9|6178.1|6184.3|6182.5|6177.9|6176.1|417
1657183200000|2022-07-07 08:40:00|6180|6178.2|6172.9|6171.1|6180.1|6178.3|6172.7|6170.4|523
1657183500000|2022-07-07 08:45:00|6172.8|6171|6172.8|6171|6174.3|6172.1|6170.8|6169|509
1657183800000|2022-07-07 08:50:00|6172.9|6171.1|6175.8|6172.8|6176.6|6174.2|6172.5|6170.7|490
1657184100000|2022-07-07 08:55:00|6175.9|6172.9|6183.3|6180.3|6183.4|6180.4|6168.2|6166.4|537
1657184400000|2022-07-07 09:00:00|6182.8|6179.8|6171.6|6168.6|6186.4|6184.1|6170.2|6167.8|788
1657184700000|2022-07-07 09:05:00|6171.5|6168.5|6173|6170|6173.9|6171.4|6169.3|6167|562
1657185000000|2022-07-07 09:10:00|6172.9|6169.9|6176.4|6174.6|6176.8|6174.6|6171.2|6169.1|580
1657185300000|2022-07-07 09:15:00|6177|6174|6180.5|6178.7|6182|6180.2|6176|6174|611
1657185600000|2022-07-07 09:20:00|6180.7|6178.9|6178.4|6176.6|6181.7|6179.8|6178|6175.7|589
1657185900000|2022-07-07 09:25:00|6178.6|6176.8|6178.4|6176.6|6180.6|6178.4|6176.5|6174.4|483
1657186200000|2022-07-07 09:30:00|6178.5|6176.7|6186|6184.2|6186.2|6184.4|6177.7|6175.9|483
1657186500000|2022-07-07 09:35:00|6186.1|6184.3|6188.7|6186.9|6188.9|6187.1|6185.2|6182.7|461
1657186800000|2022-07-07 09:40:00|6188|6186.2|6193|6191.2|6194.4|6192.1|6187.9|6186.1|507
1657187100000|2022-07-07 09:45:00|6193.1|6191.3|6189.2|6187.4|6193.6|6191.3|6188.3|6186.2|479
1657187400000|2022-07-07 09:50:00|6189|6187.2|6185.4|6183.6|6190.2|6188.1|6185.4|6183.6|450
1657187700000|2022-07-07 09:55:00|6185.3|6183.5|6185.4|6183.6|6186.3|6184.5|6183.3|6181.5|347
1657188000000|2022-07-07 10:00:00|6185.3|6183.5|6184|6182.2|6185.8|6184|6183.3|6181.5|354
1657188300000|2022-07-07 10:05:00|6184.1|6182.3|6185.9|6184.1|6188.5|6186.7|6183.9|6182.1|358
1657188600000|2022-07-07 10:10:00|6186|6184.2|6189.7|6187.9|6189.8|6188|6185.4|6183.6|383
1657188900000|2022-07-07 10:15:00|6190|6188.2|6185.4|6183.6|6191.3|6189.1|6185.1|6183.3|416
1657189200000|2022-07-07 10:20:00|6185.3|6183.5|6186.2|6184.4|6186.7|6184.9|6183.4|6181.6|337
1657189500000|2022-07-07 10:25:00|6186.3|6184.5|6185|6183.2|6186.5|6184.7|6183|6181.2|350
1657189800000|2022-07-07 10:30:00|6185.1|6183.3|6185.2|6183.4|6186.8|6185|6184|6182.2|323
1657190100000|2022-07-07 10:35:00|6185.3|6183.5|6182.1|6180.3|6186.2|6184.4|6181.6|6179.8|330
1657190400000|2022-07-07 10:40:00|6182.2|6180.4|6185.6|6183.8|6186.1|6184.3|6181.5|6179.7|351
1657190700000|2022-07-07 10:45:00|6185.5|6183.7|6182.2|6180.4|6186.7|6184.9|6182.1|6180.3|399
1657191000000|2022-07-07 10:50:00|6182.1|6180.3|6183.1|6181.3|6183.7|6181.9|6181.3|6179.5|428
1657191300000|2022-07-07 10:55:00|6183.2|6181.4|6182.4|6180.6|6184.1|6182.3|6180.9|6179.1|518
1657191600000|2022-07-07 11:00:00|6182.5|6180.7|6181.7|6179.9|6183.7|6181.9|6180.7|6178.9|526
1657191900000|2022-07-07 11:05:00|6181.6|6179.8|6177.6|6175.8|6182|6180.2|6176.7|6174.9|390
1657192200000|2022-07-07 11:10:00|6177.5|6175.7|6179.3|6177.5|6180|6178.2|6177.4|6175.6|385
1657192500000|2022-07-07 11:15:00|6179.1|6177.3|6179.2|6177.4|6180.9|6179.1|6178.7|6176.3|399
1657192800000|2022-07-07 11:20:00|6179.3|6177.5|6179.5|6177.7|6181.1|6179.1|6178.2|6176.4|404
1657193100000|2022-07-07 11:25:00|6179.4|6177.6|6179.9|6178.1|6182.5|6180.7|6179|6177.2|387
1657193400000|2022-07-07 11:30:00|6179.8|6178|6180.9|6179.1|6181.6|6179.6|6179.5|6177|475
1657193700000|2022-07-07 11:35:00|6180.8|6179|6181|6179.2|6183.6|6181.5|6180.8|6178.9|487
1657194000000|2022-07-07 11:40:00|6181.1|6179.3|6183.5|6181.7|6183.9|6182.1|6180.4|6178.6|441
1657194300000|2022-07-07 11:45:00|6183.4|6181.6|6183.5|6181.7|6184|6182.2|6182.4|6180.6|352
1657194600000|2022-07-07 11:50:00|6183.4|6181.6|6185.5|6183.7|6186.5|6184.4|6183.1|6181.3|385
1657194900000|2022-07-07 11:55:00|6185.6|6183.8|6184|6182.2|6186.8|6185|6182.6|6180.8|405
1657195200000|2022-07-07 12:00:00|6184.3|6182.5|6186.4|6184.6|6186.8|6185|6182.6|6180.5|427
1657195500000|2022-07-07 12:05:00|6186.5|6184.7|6182.6|6180.8|6187.2|6185|6182.3|6180.5|379
1657195800000|2022-07-07 12:10:00|6182.7|6180.9|6185.2|6182.2|6185.3|6182.6|6181.7|6179.6|423
1657196100000|2022-07-07 12:15:00|6185.1|6182.1|6182.7|6180.9|6186.3|6184|6182.7|6180.9|448
1657196400000|2022-07-07 12:20:00|6182.8|6181|6180.9|6179.1|6184|6182.2|6178|6176.2|512
1657196700000|2022-07-07 12:25:00|6181|6179.2|6181.3|6178.3|6182.6|6180.2|6179.9|6177.6|417
1657197000000|2022-07-07 12:30:00|6181.6|6178.6|6172.8|6171|6181.6|6179|6172.2|6169.8|576
1657197300000|2022-07-07 12:35:00|6172.9|6171.1|6174.6|6172.8|6176.2|6174.4|6172|6170.2|469
1657197600000|2022-07-07 12:40:00|6174.5|6172.7|6176|6174.2|6176.8|6175|6173.2|6171.4|465
1657197900000|2022-07-07 12:45:00|6176.1|6174.3|6173.5|6171.7|6176.7|6174.9|6170.8|6168.6|469
1657198200000|2022-07-07 12:50:00|6173.7|6171.9|6175.5|6173.7|6175.7|6173.9|6172.8|6170.9|473
1657198500000|2022-07-07 12:55:00|6175.4|6173.6|6169.1|6167.3|6176|6173.8|6167.9|6166.1|453
1657198800000|2022-07-07 13:00:00|6169|6167.2|6163.4|6161.6|6169.7|6167.9|6163.4|6161.6|576
1657199100000|2022-07-07 13:05:00|6163.5|6161.7|6167.5|6165.7|6169.9|6168.1|6163.3|6161.5|542
1657199400000|2022-07-07 13:10:00|6167.6|6165.8|6166.2|6164.4|6169.7|6167.9|6165.9|6163.6|520
1657199700000|2022-07-07 13:15:00|6166.1|6164.3|6172.3|6170.5|6172.3|6170.5|6165.6|6163.8|548
1657200000000|2022-07-07 13:20:00|6172.2|6170.4|6171.3|6168.3|6172.5|6170.5|6169.4|6167.6|440
1657200300000|2022-07-07 13:25:00|6170.9|6169.1|6171.6|6169.8|6174.6|6172.8|6169.2|6166.9|525
1657200600000|2022-07-07 13:30:00|6171.8|6170|6175.8|6174|6175.9|6174.1|6171.4|6169.6|617
1657200900000|2022-07-07 13:35:00|6176|6174.2|6176.9|6175.1|6179.3|6177.2|6175.7|6173.4|611
1657201200000|2022-07-07 13:40:00|6177.1|6175.3|6178.3|6176.5|6180.3|6178.5|6176.7|6174.9|573
1657201500000|2022-07-07 13:45:00|6178.2|6176.4|6180|6178.2|6183.3|6181.5|6176.8|6175|521
1657201800000|2022-07-07 13:50:00|6180.3|6178.5|6178.2|6176.4|6183|6181.2|6176.2|6174.4|566
1657202100000|2022-07-07 13:55:00|6178.4|6176.6|6179.5|6177.7|6180.2|6178.4|6176.8|6174.9|478
1657202400000|2022-07-07 14:00:00|6179.4|6177.6|6176.7|6174.9|6179.5|6177.7|6172.4|6170.6|565
1657202700000|2022-07-07 14:05:00|6176.8|6175|6183.1|6181.3|6184.3|6182.3|6175.7|6173.9|570
1657203000000|2022-07-07 14:10:00|6183.2|6181.4|6180|6178.2|6185.8|6183.8|6178.8|6177|558
1657203300000|2022-07-07 14:15:00|6180.1|6178.3|6177.6|6175.8|6181|6179.2|6176.7|6174.3|558
1657203600000|2022-07-07 14:20:00|6177.7|6175.9|6175.8|6174|6177.7|6175.9|6172.4|6170.6|519
1657203900000|2022-07-07 14:25:00|6175.7|6173.9|6182.1|6180.3|6182.7|6180.7|6175.7|6173.9|494
1657204200000|2022-07-07 14:30:00|6182|6180.2|6182.2|6180.4|6186.7|6184.9|6181.8|6180|487
1657204500000|2022-07-07 14:35:00|6182.1|6180.3|6180.7|6178.9|6184.1|6182.3|6179.2|6177.4|505
1657204800000|2022-07-07 14:40:00|6180.8|6179|6180.2|6178.4|6183.8|6182|6179.9|6177.9|480
1657205100000|2022-07-07 14:45:00|6180.7|6178.9|6182.4|6180.6|6183|6181.2|6178.3|6176.5|497
1657205400000|2022-07-07 14:50:00|6182.3|6180.5|6182.8|6181|6183.9|6182.1|6180.3|6178.5|556
1657205700000|2022-07-07 14:55:00|6182.9|6181.1|6177.6|6175.8|6182.9|6181.1|6177.4|6175.6|495
1657206000000|2022-07-07 15:00:00|6177.4|6175.6|6177|6175.2|6178.8|6177|6173.9|6171.7|458
1657206300000|2022-07-07 15:05:00|6177.1|6175.3|6177.2|6175.4|6180.5|6178.2|6176.5|6174.3|476
1657206600000|2022-07-07 15:10:00|6177.1|6175.3|6175.6|6173.8|6180.4|6178.6|6175.5|6173.4|434
1657206900000|2022-07-07 15:15:00|6175.7|6173.9|6174.4|6172.6|6178.4|6176.6|6174.4|6172.1|453
1657207200000|2022-07-07 15:20:00|6174|6172.2|6173.6|6171.8|6176.4|6174.6|6169.8|6167.2|545
1657207500000|2022-07-07 15:25:00|6173.7|6171.9|6173.1|6171.3|6175.4|6173.2|6171.5|6169.5|513
1657207800000|2022-07-07 15:30:00|6173.2|6171.4|6172|6170.2|6173.7|6171.4|6169.8|6168|467
1657208100000|2022-07-07 15:35:00|6172.2|6170.4|6169.6|6167.8|6173.6|6171.8|6169.4|6167|436
1657208400000|2022-07-07 15:40:00|6169.7|6167.9|6171.5|6168.5|6173.3|6171.3|6169.6|6167.8|434
1657208700000|2022-07-07 15:45:00|6171.4|6168.4|6173|6171.2|6173.3|6171.3|6170.4|6168.2|359
1657209000000|2022-07-07 15:50:00|6173.1|6171.3|6171|6169.2|6175.3|6173.5|6170.7|6168.8|367
1657209300000|2022-07-07 15:55:00|6171.2|6169.4|6170.8|6169|6172|6170.2|6169.1|6167.3|404
1657209600000|2022-07-07 16:00:00|6170.9|6169.1|6173.4|6171.6|6173.6|6171.8|6170.4|6168.4|412
1657209900000|2022-07-07 16:05:00|6173.6|6171.8|6177|6175.2|6177.5|6175.3|6172.9|6171.1|421
1657210200000|2022-07-07 16:10:00|6177.1|6175.3|6176.9|6173.9|6177.9|6176|6174.9|6173|386
1657210500000|2022-07-07 16:15:00|6176.1|6174.3|6179|6177.2|6180|6177.8|6176|6174.2|371
1657210800000|2022-07-07 16:20:00|6179.1|6177.3|6178|6176.2|6179.6|6177.3|6176|6173.7|395
1657211100000|2022-07-07 16:25:00|6178.1|6176.3|6178.8|6177|6179.8|6177.9|6177.1|6174.7|388
1657211400000|2022-07-07 16:30:00|6178.6|6176.8|6181.7|6179.9|6182.1|6180|6176.6|6174.8|360
1657211700000|2022-07-07 16:35:00|6181.8|6180|6178.8|6177|6182.7|6180.3|6178.4|6176|306
1657212000000|2022-07-07 16:40:00|6178.7|6176.9|6180.6|6178.8|6182.1|6180.3|6178.5|6176.3|309
1657212300000|2022-07-07 16:45:00|6180.9|6179.1|6178.4|6175.4|6181.7|6179.7|6177.7|6175.4|373
1657212600000|2022-07-07 16:50:00|6178.3|6175.3|6174.4|6172.6|6178.6|6176.1|6174.1|6171.7|458
1657212900000|2022-07-07 16:55:00|6174.2|6172.4|6173.5|6171.7|6174.6|6172.6|6172.4|6170.1|407
1657213200000|2022-07-07 17:00:00|6173.4|6171.6|6175.2|6173.4|6176.4|6174.2|6173.3|6170.9|356
1657213500000|2022-07-07 17:05:00|6175.1|6173.3|6175.9|6174.1|6176.6|6174.7|6174.3|6172.2|347
1657213800000|2022-07-07 17:10:00|6175.8|6174|6172.5|6170.7|6175.9|6174.1|6172.4|6170.6|268
1657214100000|2022-07-07 17:15:00|6172.4|6170.6|6172.1|6170.3|6173.8|6172|6170.6|6168.8|396
1657214400000|2022-07-07 17:20:00|6172.2|6170.4|6172.2|6170.4|6173.8|6172|6170.7|6168.9|409
1657214700000|2022-07-07 17:25:00|6172.1|6170.3|6173.7|6171.9|6174.6|6172.8|6171.8|6170|356
1657215000000|2022-07-07 17:30:00|6173.6|6171.8|6175.1|6173.3|6175.6|6173.8|6173.3|6171.5|316
1657215300000|2022-07-07 17:35:00|6174.9|6173.1|6174.3|6172.5|6176.6|6174.8|6174.1|6172.3|430
1657215600000|2022-07-07 17:40:00|6174.4|6172.6|6176.1|6174.3|6176.8|6175|6173.8|6172|302
1657215900000|2022-07-07 17:45:00|6176.2|6174.4|6176|6174.2|6176.2|6174.4|6174.6|6172.8|346
1657216200000|2022-07-07 17:50:00|6175.9|6174.1|6176.7|6174.9|6177.1|6175.1|6175.3|6173.5|293
1657216500000|2022-07-07 17:55:00|6176.5|6174.7|6176.6|6174.8|6178.2|6176.4|6175.9|6174.1|359
1657216800000|2022-07-07 18:00:00|6176.5|6174.7|6177.1|6175.3|6179.7|6177.9|6176.5|6174.7|440
1657217100000|2022-07-07 18:05:00|6177.2|6175.4|6177.9|6176.1|6179.7|6177.9|6177.1|6175.3|381
1657217400000|2022-07-07 18:10:00|6177.8|6176|6177.7|6175.9|6179.3|6177.5|6176.9|6175.1|350
1657217700000|2022-07-07 18:15:00|6177.6|6175.8|6180.3|6178.5|6180.8|6179|6177.5|6175.7|304
1657218000000|2022-07-07 18:20:00|6180.4|6178.6|6182.2|6180.4|6182.4|6180.6|6180.1|6178.3|302
1657218300000|2022-07-07 18:25:00|6182.1|6180.3|6184.1|6182.3|6184.3|6182.5|6182|6180.2|292
1657218600000|2022-07-07 18:30:00|6183.9|6182.1|6183.1|6181.3|6184.5|6182.7|6182.4|6180.6|266
1657218900000|2022-07-07 18:35:00|6183|6181.2|6182.3|6180.5|6183.6|6181.8|6182|6180.2|282
1657219200000|2022-07-07 18:40:00|6182.2|6180.4|6177.8|6176|6182.3|6180.5|6177.4|6175.6|303
1657219500000|2022-07-07 18:45:00|6177.5|6175.7|6176.9|6175.1|6177.8|6176|6175.8|6174|289
1657219800000|2022-07-07 18:50:00|6176.6|6174.8|6176.7|6174.9|6177.3|6175.5|6176.2|6174.4|270
1657220100000|2022-07-07 18:55:00|6176.6|6174.8|6179.5|6176.5|6179.6|6177.7|6176.3|6174.5|341
1657220400000|2022-07-07 19:00:00|6179.6|6176.6|6181|6179.2|6181.4|6179.6|6179.4|6176.5|255
1657220700000|2022-07-07 19:05:00|6181.1|6179.3|6178.5|6176.7|6181.5|6179.7|6177.9|6176.1|280
1657221000000|2022-07-07 19:10:00|6178.4|6176.6|6179.5|6177.7|6180.3|6178.5|6177.7|6175.7|353
1657221300000|2022-07-07 19:15:00|6179.4|6177.6|6179.4|6177.6|6180.5|6178.7|6178.5|6176.7|249
1657221600000|2022-07-07 19:20:00|6179.5|6177.7|6180.4|6178.6|6181.5|6179.7|6179|6177.2|316
1657221900000|2022-07-07 19:25:00|6180.3|6178.5|6179.7|6177.9|6181|6179.2|6178.3|6176.5|235
1657222200000|2022-07-07 19:30:00|6179.8|6178|6180.3|6178.5|6181.5|6179.7|6179|6177.2|289
1657222500000|2022-07-07 19:35:00|6180.2|6178.4|6177.9|6176.1|6180.6|6178.7|6177.8|6176|268
1657222800000|2022-07-07 19:40:00|6177.8|6176|6178.6|6176.8|6179.1|6177.3|6177.4|6175.6|253
1657223100000|2022-07-07 19:45:00|6178.5|6176.7|6180.7|6178.9|6181.2|6179.3|6178.4|6176.6|314
1657223400000|2022-07-07 19:50:00|6181.2|6179.4|6181.4|6179.6|6181.8|6180|6180.2|6178.4|320
1657223700000|2022-07-07 19:55:00|6181.5|6179.7|6178.5|6176.7|6182|6180.2|6178.2|6176.4|296
1657224000000|2022-07-07 20:00:00|6178.4|6176.6|6177.1|6175.3|6178.5|6176.7|6176.5|6174.7|260
1657224300000|2022-07-07 20:05:00|6177|6175.2|6176.4|6174.6|6177.7|6175.9|6176.3|6174.5|223
1657224600000|2022-07-07 20:10:00|6176.3|6174.5|6176.2|6174.4|6176.8|6175|6175.9|6174.1|186
1657224900000|2022-07-07 20:15:00|6176.3|6174.5|6173.8|6170.8|6179.8|6177.6|6172.5|6170.2|252
1657225200000|2022-07-07 20:20:00|6173.7|6170.7|6174.1|6172.3|6179.7|6176.7|6173.7|6170.7|249
1657225500000|2022-07-07 20:25:00|6174|6172.2|6175|6173.2|6176.5|6174.7|6173.9|6171.8|151
1657225800000|2022-07-07 20:30:00|6175.1|6173.3|6177.3|6175.5|6178.4|6176.6|6174.8|6173|261
1657226100000|2022-07-07 20:35:00|6177.4|6175.6|6179.2|6177.4|6179.3|6177.4|6177.4|6175.1|157
1657226400000|2022-07-07 20:40:00|6179.5|6177.7|6178.7|6176.9|6179.6|6177.8|6178.4|6176.6|248
1657226700000|2022-07-07 20:45:00|6178.6|6176.8|6178.2|6175.2|6180.8|6177.8|6177.4|6174.6|146
1657227000000|2022-07-07 20:50:00|6178.3|6175.3|6179.3|6176.3|6179.3|6176.7|6177.1|6174.7|128
1657227300000|2022-07-07 20:55:00|6179.2|6176.2|6178.8|6174.8|6179.3|6176.6|6173|6169|153
1657227600000|2022-07-07 21:00:00|6177.4|6173.4|6176|6172|6177.5|6173.5|6170.5|6166.5|31
1657227900000|2022-07-07 21:05:00|6175.5|6171.5|6178.8|6174.8|6180|6176|6174.3|6170.3|107
1657228200000|2022-07-07 21:10:00|6178.7|6174.7|6176.9|6172.9|6179.2|6175.2|6174.5|6170.5|93
1657228500000|2022-07-07 21:15:00|6177.1|6173.1|6178.1|6174.1|6178.9|6174.9|6174.9|6170.9|126
1657228800000|2022-07-07 21:20:00|6178.7|6174.7|6178.3|6174.3|6179.7|6175.7|6176.3|6172.3|139
1657229100000|2022-07-07 21:25:00|6178.2|6174.2|6177.1|6173.1|6178.8|6174.8|6175.2|6171.2|216
1657229400000|2022-07-07 21:30:00|6177.2|6173.2|6178.2|6174.2|6179.5|6175.5|6175.7|6171.7|184
1657229700000|2022-07-07 21:35:00|6178.4|6174.4|6178.4|6174.4|6179.3|6175.3|6176.4|6172.4|185
1657230000000|2022-07-07 21:40:00|6177.9|6173.9|6178.3|6174.4|6178.5|6175|6177.6|6173.8|173
1657230300000|2022-07-07 21:45:00|6179|6175|6178|6174.7|6179.1|6175.1|6177.3|6173.3|192
1657230600000|2022-07-07 21:50:00|6178.8|6174.8|6177.8|6174.2|6178.8|6174.8|6176.5|6172.5|144
1657230900000|2022-07-07 21:55:00|6177.9|6173.9|6178.1|6174.1|6178.9|6174.9|6177.3|6173.3|123
1657231200000|2022-07-07 22:00:00|6178.2|6174.2|6181|6177|6182.7|6178.7|6178.2|6174.2|267
1657231500000|2022-07-07 22:05:00|6180.4|6176.4|6182.3|6178.3|6182.6|6178.6|6179.8|6175.8|256
1657231800000|2022-07-07 22:10:00|6182.5|6178.5|6181.9|6177.9|6183.1|6179.1|6181|6177.7|260
1657232100000|2022-07-07 22:15:00|6181.7|6178|6180.3|6176.3|6182.3|6178.8|6179.3|6175.9|340
1657232400000|2022-07-07 22:20:00|6180.2|6176.4|6178.3|6175.3|6180.4|6176.8|6177.8|6174.8|245
1657232700000|2022-07-07 22:25:00|6178.4|6175|6177|6174|6178.4|6175.2|6176.5|6173.5|205
1657233000000|2022-07-07 22:30:00|6177.1|6174.1|6177|6174|6177.3|6174.3|6176.6|6173.6|166
1657233300000|2022-07-07 22:35:00|6177.1|6174.1|6173.7|6170.7|6177.6|6174.6|6173.4|6170.5|195
1657233600000|2022-07-07 22:40:00|6173.8|6170.8|6173.9|6170.9|6174.4|6171.4|6173.4|6170.4|133
1657233900000|2022-07-07 22:45:00|6173.5|6170.5|6174.8|6171.8|6175.1|6172.1|6173|6170|185
1657234200000|2022-07-07 22:50:00|6174.9|6171.9|6175.3|6172.3|6175.4|6172.4|6173.9|6170.9|93
1657234500000|2022-07-07 22:55:00|6175.2|6172.2|6175.2|6172.2|6175.6|6172.8|6174.1|6170.8|139
1657234800000|2022-07-07 23:00:00|6174.9|6171.9|6173.5|6170.5|6175.8|6172.9|6173.5|6170.5|256
1657235100000|2022-07-07 23:05:00|6173.6|6170.6|6173.1|6170.1|6174|6171.5|6170.6|6168.1|355
1657235400000|2022-07-07 23:10:00|6173|6170|6172.9|6169.9|6173.2|6170.8|6171.4|6168.9|358
1657235700000|2022-07-07 23:15:00|6172.8|6169.8|6171.9|6170.1|6173.9|6171.5|6171.9|6169.6|330
1657236000000|2022-07-07 23:20:00|6172|6170.2|6171.8|6170|6173.6|6171.1|6171.4|6169|327
1657236300000|2022-07-07 23:25:00|6172.2|6170.4|6175.3|6172.3|6175.5|6173.2|6172.1|6170|278
1657236600000|2022-07-07 23:30:00|6175.2|6172.2|6174|6171|6175.3|6172.4|6172.9|6170.6|274
1657236900000|2022-07-07 23:35:00|6173.9|6170.9|6177.8|6176|6179|6176.8|6173.2|6170.8|346
1657237200000|2022-07-07 23:40:00|6177.6|6175.8|6178.5|6176.7|6179.8|6177.5|6177.2|6175|360
1657237500000|2022-07-07 23:45:00|6178.6|6176.8|6178.9|6177.1|6179.8|6177.4|6176.4|6174.4|355
1657237800000|2022-07-07 23:50:00|6178.8|6177|6179.2|6177.4|6180.1|6177.9|6178.1|6175.7|241
1657238100000|2022-07-07 23:55:00|6179.8|6176.8|6179|6177.2|6181.6|6179.5|6178.9|6176.8|381
1657238400000|2022-07-08 00:00:00|6179.2|6177.4|6177.8|6176|6181|6179.2|6177.1|6175.3|416
1657238700000|2022-07-08 00:05:00|6177.9|6176.1|6174.7|6172.9|6178.8|6177|6172.5|6170.7|431
1657239000000|2022-07-08 00:10:00|6174.8|6173|6174.2|6172.4|6176|6174.2|6173.2|6171.4|376
1657239300000|2022-07-08 00:15:00|6174.1|6172.3|6182.9|6181.1|6182.9|6181.1|6173.4|6171.6|418
1657239600000|2022-07-08 00:20:00|6183|6181.2|6183.4|6181.6|6183.8|6182|6179.5|6177.5|434
1657239900000|2022-07-08 00:25:00|6183.6|6181.8|6179.8|6178|6184.2|6182.4|6179.7|6177.9|436
1657240200000|2022-07-08 00:30:00|6179.9|6178.1|6177.2|6175.4|6180.6|6178.8|6176.6|6174.8|406
1657240500000|2022-07-08 00:35:00|6177.3|6175.5|6182|6180.2|6182.7|6180.9|6177.1|6175.1|372
1657240800000|2022-07-08 00:40:00|6182.1|6180.3|6186.3|6184.5|6186.3|6184.5|6182|6180.2|421
1657241100000|2022-07-08 00:45:00|6186.2|6184.4|6186.1|6184.3|6188|6186|6185.5|6183.7|408
1657241400000|2022-07-08 00:50:00|6186|6184.2|6188.8|6187|6189.9|6188.1|6186|6184.2|365
1657241700000|2022-07-08 00:55:00|6188.7|6186.9|6192.7|6190.9|6192.8|6191|6188.1|6186.3|396
1657242000000|2022-07-08 01:00:00|6192.6|6190.8|6187.8|6186|6193.6|6191.8|6187.4|6185.1|472
1657242300000|2022-07-08 01:05:00|6187.9|6186.1|6189.6|6187.8|6190.9|6188.8|6187.8|6186|402
1657242600000|2022-07-08 01:10:00|6189.5|6187.7|6193.8|6192|6194.8|6192.4|6188.6|6186.8|386
1657242900000|2022-07-08 01:15:00|6193.7|6191.9|6191|6189.2|6194.1|6192.1|6190.4|6188.6|464
1657243200000|2022-07-08 01:20:00|6190.9|6189.1|6190.4|6188.6|6193.4|6191.6|6190.2|6188|417
1657243500000|2022-07-08 01:25:00|6190.5|6188.7|6189.3|6187.5|6191.6|6189.8|6189.2|6187.4|369
1657243800000|2022-07-08 01:30:00|6189.4|6187.6|6188.7|6186.9|6191.3|6189.5|6188.4|6186.4|480
1657244100000|2022-07-08 01:35:00|6188.8|6187|6188.4|6186.6|6189.6|6187.8|6187.4|6185.6|360
1657244400000|2022-07-08 01:40:00|6188.3|6186.5|6188.5|6186.7|6191.4|6189.6|6188.3|6186.5|383
1657244700000|2022-07-08 01:45:00|6188.4|6186.6|6185.7|6183.9|6188.9|6187.1|6184.3|6182.5|421
1657245000000|2022-07-08 01:50:00|6185.6|6183.8|6184.7|6182.9|6186.1|6184.3|6183.3|6181.5|433
1657245300000|2022-07-08 01:55:00|6184.4|6182.6|6184.9|6183.1|6185.3|6183.5|6183.3|6181.5|391
1657245600000|2022-07-08 02:00:00|6184.8|6183|6186|6184.2|6186.1|6184.3|6183.2|6181.4|413
1657245900000|2022-07-08 02:05:00|6185.9|6184.1|6185.4|6183.6|6186.7|6184.9|6184.7|6182.9|356
1657246200000|2022-07-08 02:10:00|6185.3|6183.5|6184.8|6183|6186|6184|6183.5|6181.7|349
1657246500000|2022-07-08 02:15:00|6184.7|6182.9|6185.5|6183.7|6185.9|6184.1|6182.9|6180.7|362
1657246800000|2022-07-08 02:20:00|6185.4|6183.6|6185.1|6183.3|6186.2|6184.4|6184.2|6182.4|269
1657247100000|2022-07-08 02:25:00|6185.2|6183.4|6183.9|6182.1|6185.9|6184.1|6183.4|6181.6|331
1657247400000|2022-07-08 02:30:00|6183.8|6182|6181.4|6179.6|6185.3|6183.5|6180.9|6179.1|396
1657247700000|2022-07-08 02:35:00|6181.5|6179.7|6183.3|6181.5|6183.8|6182|6181.1|6179.3|382
1657248000000|2022-07-08 02:40:00|6183.4|6181.6|6184|6182.2|6184.6|6182.8|6182.1|6180.1|368
1657248300000|2022-07-08 02:45:00|6184.2|6182.4|6179.3|6176.3|6184.2|6182.4|6174|6171|692
1657248600000|2022-07-08 02:50:00|6179.2|6176.2|6181.1|6178.1|6182.8|6179.8|6178|6175|581
1657248900000|2022-07-08 02:55:00|6181.2|6178.2|6176.3|6173.3|6181.2|6178.3|6174.8|6171.8|748
1657249200000|2022-07-08 03:00:00|6176.2|6173.2|6170.3|6167.3|6176.6|6174|6168.4|6165.4|826
1657249500000|2022-07-08 03:05:00|6170.5|6167.5|6172.2|6169.2|6173.8|6170.8|6169.1|6166.2|698
1657249800000|2022-07-08 03:10:00|6172.3|6169.3|6176.2|6173.2|6177.7|6174.7|6171.6|6168.6|704
1657250100000|2022-07-08 03:15:00|6176.4|6173.4|6174.8|6171.8|6177.4|6174.4|6173.6|6170.6|603
1657250400000|2022-07-08 03:20:00|6174.9|6171.9|6176.1|6173.1|6177.7|6174.7|6174.4|6171.4|573
1657250700000|2022-07-08 03:25:00|6176.3|6173.3|6174.9|6171.9|6177.8|6174.8|6174.1|6171.1|749
1657251000000|2022-07-08 03:30:00|6174.7|6171.7|6176.7|6173.7|6178.5|6175.5|6174.3|6171.6|723
1657251300000|2022-07-08 03:35:00|6176.1|6174.3|6173.8|6170.8|6177.6|6174.6|6173.4|6170.4|689
1657251600000|2022-07-08 03:40:00|6174|6171|6170.4|6167.4|6174.8|6171.9|6168.9|6165.9|716
1657251900000|2022-07-08 03:45:00|6170.3|6167.3|6171.3|6168.3|6172.5|6169.5|6169.6|6166.7|664
1657252200000|2022-07-08 03:50:00|6171.2|6168.2|6172.6|6169.6|6172.7|6169.7|6168.7|6165.7|564
1657252500000|2022-07-08 03:55:00|6172.5|6169.5|6171.8|6168.8|6172.6|6170|6170|6167|625
1657252800000|2022-07-08 04:00:00|6172|6169|6172.5|6169.5|6173.2|6170.2|6170.2|6167.2|642
1657253100000|2022-07-08 04:05:00|6172.4|6169.4|6166.4|6164.6|6172.8|6169.8|6165.9|6162.9|633
1657253400000|2022-07-08 04:10:00|6166.5|6164.7|6165.5|6162.5|6167|6165.2|6164.2|6161.9|452
1657253700000|2022-07-08 04:15:00|6164.8|6163|6162.6|6160.8|6166.5|6164.7|6162.6|6160.8|354
1657254000000|2022-07-08 04:20:00|6162.7|6160.9|6162.9|6161.1|6164.5|6162.4|6162|6159.9|342
1657254300000|2022-07-08 04:25:00|6162.8|6161|6163.9|6162.1|6165.8|6163.7|6161|6158.9|441
1657254600000|2022-07-08 04:30:00|6164.1|6162.3|6168.2|6166.4|6168.4|6166.6|6164.1|6162.1|392
1657254900000|2022-07-08 04:35:00|6168.3|6166.5|6168.4|6166.6|6169.4|6167.6|6167.4|6165.6|319
1657255200000|2022-07-08 04:40:00|6168.5|6166.7|6167.9|6166.1|6168.7|6166.9|6167.5|6165.7|275
1657255500000|2022-07-08 04:45:00|6167.8|6166|6168.3|6166.5|6168.3|6166.5|6166.8|6165|298
1657255800000|2022-07-08 04:50:00|6168.2|6166.4|6169.6|6167.8|6169.6|6167.8|6167.2|6165.4|266
1657256100000|2022-07-08 04:55:00|6169.7|6167.9|6172|6170.2|6172.9|6170.5|6169.2|6167.4|375
1657256400000|2022-07-08 05:00:00|6172.1|6170.3|6168.4|6166.6|6172.4|6170.6|6167.5|6165.7|405
1657256700000|2022-07-08 05:05:00|6168.3|6166.5|6168.9|6167.1|6169.3|6167.5|6165.5|6163.7|436
1657257000000|2022-07-08 05:10:00|6168.8|6167|6168.4|6166.6|6170.7|6168.9|6167.7|6165.9|374
1657257300000|2022-07-08 05:15:00|6168.3|6166.5|6168.4|6166.6|6170.9|6169.1|6167.8|6166|324
1657257600000|2022-07-08 05:20:00|6168.1|6166.3|6167.1|6165.3|6169.3|6167.5|6166.6|6164.8|339
1657257900000|2022-07-08 05:25:00|6167.2|6165.4|6167.9|6166.1|6169.7|6167.2|6167.1|6165.3|325
1657258200000|2022-07-08 05:30:00|6168|6166.2|6166.6|6164.8|6168.5|6166.7|6165.4|6163.6|455
1657258500000|2022-07-08 05:35:00|6166.5|6164.7|6168.7|6166.9|6169.7|6167.9|6164.9|6163.1|449
1657258800000|2022-07-08 05:40:00|6168.6|6166.8|6168.2|6166.4|6171.3|6169.5|6166.9|6165.1|421
1657259100000|2022-07-08 05:45:00|6168.3|6166.5|6168.5|6166.7|6169.4|6167.5|6167|6165.2|347
1657259400000|2022-07-08 05:50:00|6168.6|6166.8|6165.8|6164|6169.4|6167.6|6165.3|6163.5|386
1657259700000|2022-07-08 05:55:00|6165.9|6164.1|6171|6169.2|6171.4|6169.6|6165.9|6164.1|428
1657260000000|2022-07-08 06:00:00|6171.1|6169.3|6171.5|6169.7|6172.2|6170.4|6168.8|6167|533
1657260300000|2022-07-08 06:05:00|6171.6|6169.8|6172.5|6170.7|6173.5|6171.7|6170.9|6169.1|456
1657260600000|2022-07-08 06:10:00|6172.1|6170.3|6170.9|6169.1|6175|6173.2|6170.5|6168.7|415
1657260900000|2022-07-08 06:15:00|6171|6169.2|6171.6|6169.8|6173.6|6171.8|6170.7|6168.9|421
1657261200000|2022-07-08 06:20:00|6171.7|6169.9|6171.8|6170|6172.7|6170.9|6170.8|6169|337
1657261500000|2022-07-08 06:25:00|6171.9|6170.1|6173|6171.2|6174.4|6172.6|6171.4|6169.6|303
1657261800000|2022-07-08 06:30:00|6173.1|6171.3|6172.3|6170.5|6174.1|6172.3|6172|6170.2|344
1657262100000|2022-07-08 06:35:00|6172.2|6170.4|6172|6170.2|6172.4|6170.6|6170.3|6168.5|341
1657262400000|2022-07-08 06:40:00|6171.9|6170.1|6170.4|6168.6|6172.1|6170.3|6168.8|6167|328
1657262700000|2022-07-08 06:45:00|6170.5|6168.7|6170.5|6168.7|6171.9|6170.1|6169.7|6167.9|306
1657263000000|2022-07-08 06:50:00|6170.4|6168.6|6168.8|6167|6170.6|6168.8|6167.7|6165.9|332
1657263300000|2022-07-08 06:55:00|6168.9|6167.1|6169.6|6167.8|6171.1|6169.3|6168.9|6167.1|396
1657263600000|2022-07-08 07:00:00|6169.7|6167.9|6168.6|6166.8|6170.1|6168.3|6166|6164.2|477
1657263900000|2022-07-08 07:05:00|6168.7|6166.9|6165.8|6164|6168.8|6167|6165.6|6163.8|448
1657264200000|2022-07-08 07:10:00|6165.9|6164.1|6166|6164.2|6168.2|6166.2|6165|6163.2|472
1657264500000|2022-07-08 07:15:00|6165.8|6164|6160|6158.2|6166.7|6164.9|6160|6157.6|471
1657264800000|2022-07-08 07:20:00|6159.9|6158.1|6160.5|6157.5|6160.6|6158.5|6156.9|6154.6|526
1657265100000|2022-07-08 07:25:00|6160.4|6157.4|6155.4|6152.4|6161.6|6159.1|6153.8|6151.3|514
1657265400000|2022-07-08 07:30:00|6154.8|6153|6155.1|6153.3|6158.8|6156.7|6154|6151.5|612
1657265700000|2022-07-08 07:35:00|6155.2|6153.4|6149.1|6147.3|6156.2|6154.1|6148.5|6146.7|564
1657266000000|2022-07-08 07:40:00|6149|6147.2|6145.2|6142.2|6150.5|6148.7|6143.7|6141.1|570
1657266300000|2022-07-08 07:45:00|6144.5|6142.7|6150.7|6148.9|6151.4|6149.3|6144.5|6142.4|560
1657266600000|2022-07-08 07:50:00|6150.8|6149|6153.4|6151.6|6153.4|6151.6|6149.8|6147.7|470
1657266900000|2022-07-08 07:55:00|6153.6|6151.8|6157.5|6155.7|6157.6|6155.8|6153|6151.2|455
1657267200000|2022-07-08 08:00:00|6158|6155|6156.6|6153.6|6158|6155.2|6151.5|6149.2|516
1657267500000|2022-07-08 08:05:00|6156.4|6154.6|6157.7|6155.9|6160.2|6157.7|6154.9|6152.5|553
1657267800000|2022-07-08 08:10:00|6157.5|6155.7|6157.5|6155.7|6158.9|6157|6154.9|6152.6|467
1657268100000|2022-07-08 08:15:00|6157.7|6155.9|6155.5|6153.7|6157.9|6156.1|6153.2|6150.8|459
1657268400000|2022-07-08 08:20:00|6155.4|6153.6|6149.7|6147.9|6155.6|6153.8|6149.7|6147.4|572
1657268700000|2022-07-08 08:25:00|6149.8|6148|6150|6148.2|6154.5|6152.1|6149.4|6147.3|580
1657269000000|2022-07-08 08:30:00|6149.8|6148|6153.8|6152|6155.1|6152.7|6149.1|6146.6|436
1657269300000|2022-07-08 08:35:00|6153.9|6152.1|6154|6152.2|6155.2|6153.1|6150.2|6148.4|497
1657269600000|2022-07-08 08:40:00|6154.2|6152.4|6160.6|6157.6|6161.1|6158.6|6153.5|6151.2|552
1657269900000|2022-07-08 08:45:00|6160.7|6157.7|6156.4|6154.6|6163.5|6161.2|6155.2|6153.4|510
1657270200000|2022-07-08 08:50:00|6156.5|6154.7|6157.5|6155.7|6158.2|6156.3|6155.9|6153.8|419
1657270500000|2022-07-08 08:55:00|6157.8|6156|6154.3|6152.5|6158.8|6156.5|6154.3|6152|449
1657270800000|2022-07-08 09:00:00|6154.2|6152.4|6154.8|6153|6156.5|6154.6|6153.1|6151.3|446
1657271100000|2022-07-08 09:05:00|6154.9|6153.1|6152.3|6150.5|6155.1|6153.3|6150.9|6149|418
1657271400000|2022-07-08 09:10:00|6152.4|6150.6|6155.6|6153.8|6156.3|6154.5|6152.2|6150|390
1657271700000|2022-07-08 09:15:00|6155.4|6153.6|6158|6156.2|6159.3|6157.4|6155.3|6153.5|413
1657272000000|2022-07-08 09:20:00|6157.9|6156.1|6158.9|6157.1|6161.7|6159.1|6156|6154.1|496
1657272300000|2022-07-08 09:25:00|6159|6157.2|6158.7|6156.9|6162.6|6160.8|6158.7|6156.3|505
1657272600000|2022-07-08 09:30:00|6158.8|6157|6158.5|6156.7|6160.5|6158.3|6156.4|6154.4|427
1657272900000|2022-07-08 09:35:00|6158.6|6156.8|6156|6154.2|6158.6|6156.8|6155.9|6154.1|416
1657273200000|2022-07-08 09:40:00|6155.9|6154.1|6158|6156.2|6159.4|6157.1|6155.7|6153.8|443
1657273500000|2022-07-08 09:45:00|6158.1|6156.3|6159|6157.2|6160.1|6157.6|6156.2|6153.7|409
1657273800000|2022-07-08 09:50:00|6158.8|6157|6157.7|6155.9|6161|6158.5|6157.1|6154.7|452
1657274100000|2022-07-08 09:55:00|6157.5|6155.7|6160.4|6158.6|6161.9|6159.5|6157.5|6155.5|451
1657274400000|2022-07-08 10:00:00|6160.5|6158.7|6160.3|6158.5|6162|6160.1|6158.8|6156.4|380
1657274700000|2022-07-08 10:05:00|6160.2|6158.4|6164.8|6163|6164.9|6163.1|6159.9|6158.1|377
1657275000000|2022-07-08 10:10:00|6164.7|6162.9|6165.1|6163.3|6165.9|6164.1|6163.7|6161.9|398
1657275300000|2022-07-08 10:15:00|6165.2|6163.4|6167.5|6165.7|6167.9|6166.1|6164.4|6162.3|415
1657275600000|2022-07-08 10:20:00|6167.6|6165.8|6169.5|6167.7|6170.3|6168.5|6164.3|6162.5|446
1657275900000|2022-07-08 10:25:00|6169.6|6167.8|6171|6169.2|6172.4|6170.2|6168.9|6166.6|516
1657276200000|2022-07-08 10:30:00|6170.9|6169.1|6170.9|6169.1|6172|6169.8|6168.9|6167.1|434
1657276500000|2022-07-08 10:35:00|6171|6169.2|6171.2|6169.4|6172.3|6170.1|6168.6|6166.8|519
1657276800000|2022-07-08 10:40:00|6171.3|6169.5|6173.3|6171.5|6174.2|6172.4|6171.2|6168.9|356
1657277100000|2022-07-08 10:45:00|6173.4|6171.6|6170|6168.2|6173.6|6171.8|6168.9|6167.1|348
1657277400000|2022-07-08 10:50:00|6170.1|6168.3|6168.5|6166.7|6171|6169.2|6167.7|6165.9|354
1657277700000|2022-07-08 10:55:00|6168.6|6166.8|6167|6165.2|6169|6167.2|6165.6|6163.6|422
1657278000000|2022-07-08 11:00:00|6167.1|6165.3|6170|6168.2|6170.6|6168.3|6165.8|6164|387
1657278300000|2022-07-08 11:05:00|6170.1|6168.3|6167.6|6165.8|6170.3|6168.3|6166|6164.2|418
1657278600000|2022-07-08 11:10:00|6167.5|6165.7|6168.5|6166.7|6170.1|6168.3|6167.1|6165.1|436
1657278900000|2022-07-08 11:15:00|6168.4|6166.6|6168.8|6167|6170.4|6168.6|6167.7|6165.9|375
1657279200000|2022-07-08 11:20:00|6168.9|6167.1|6168.2|6166.4|6168.9|6167.1|6167.4|6165.6|354
1657279500000|2022-07-08 11:25:00|6168.1|6166.3|6168.6|6166.8|6169.6|6167.8|6166.5|6164.4|396
1657279800000|2022-07-08 11:30:00|6168.7|6166.9|6173.2|6171.4|6173.3|6171.5|6167.9|6166.1|353
1657280100000|2022-07-08 11:35:00|6173|6171.2|6171.7|6169.9|6173.6|6171.7|6171.4|6169|354
1657280400000|2022-07-08 11:40:00|6171.8|6170|6172.6|6170.8|6173.3|6170.9|6170.4|6168.6|340
1657280700000|2022-07-08 11:45:00|6172.7|6170.9|6173.5|6171.7|6174.1|6172|6170.1|6168.3|376
1657281000000|2022-07-08 11:50:00|6173.4|6171.6|6171.2|6169.4|6173.6|6171.8|6170.3|6168.5|386
1657281300000|2022-07-08 11:55:00|6171.1|6169.3|6171.1|6169.3|6172.6|6170.8|6169.9|6167.9|406
1657281600000|2022-07-08 12:00:00|6171.2|6169.4|6173.1|6171.3|6173.4|6171.6|6170|6168|487
1657281900000|2022-07-08 12:05:00|6173.2|6171.4|6172.3|6170.5|6173.9|6171.8|6170.9|6169.1|451
1657282200000|2022-07-08 12:10:00|6172.1|6170.3|6174.2|6172.4|6175.9|6174|6170.9|6168.9|471
1657282500000|2022-07-08 12:15:00|6174.3|6172.5|6174.5|6172.7|6176.5|6174.3|6173.3|6171|479
1657282800000|2022-07-08 12:20:00|6174.3|6172.5|6171|6168|6175.7|6173.9|6170.3|6167.9|549
1657283100000|2022-07-08 12:25:00|6171.1|6168.1|6172.6|6168.6|6177.2|6173.2|6169.6|6166.1|520
1657283400000|2022-07-08 12:30:00|6171.7|6167.7|6159.1|6156.1|6172|6168|6140|6137|947
1657283700000|2022-07-08 12:35:00|6159|6156|6150.8|6147.8|6164|6161|6146.3|6143.8|869
1657284000000|2022-07-08 12:40:00|6150.1|6148.3|6141.6|6138.6|6150.9|6148.4|6140.2|6137.5|881
1657284300000|2022-07-08 12:45:00|6140.9|6139.1|6134.1|6131.1|6143.6|6141.2|6133.4|6131.1|823
1657284600000|2022-07-08 12:50:00|6133|6131.2|6140.7|6138.9|6145.7|6143.9|6133|6130.5|782
1657284900000|2022-07-08 12:55:00|6140.8|6139|6144.4|6142.6|6147.9|6145|6140.4|6138.1|720
1657285200000|2022-07-08 13:00:00|6144.5|6142.7|6151.2|6149.4|6155.2|6153.1|6143.9|6141.4|804
1657285500000|2022-07-08 13:05:00|6151.3|6149.5|6152.4|6150.6|6155.1|6152.9|6148.4|6146.6|658
1657285800000|2022-07-08 13:10:00|6152.2|6150.4|6155.6|6153.8|6155.6|6153.8|6149|6147.2|606
1657286100000|2022-07-08 13:15:00|6156.3|6154.5|6160.1|6158.3|6162.3|6160.5|6154.3|6151.5|646
1657286400000|2022-07-08 13:20:00|6160.8|6157.8|6165.7|6163.9|6167.1|6165.1|6159.2|6157.4|623
1657286700000|2022-07-08 13:25:00|6165.6|6163.8|6173|6171.2|6173.4|6171.5|6164.9|6163.1|634
1657287000000|2022-07-08 13:30:00|6173.1|6171.3|6173.9|6170.9|6176.2|6174.2|6170|6168.2|853
1657287300000|2022-07-08 13:35:00|6173.5|6171.7|6182.6|6180.8|6185.2|6183|6172.2|6170.4|812
1657287600000|2022-07-08 13:40:00|6183.4|6180.4|6178.6|6176.8|6185.8|6183.3|6178.1|6176.3|751
1657287900000|2022-07-08 13:45:00|6178.5|6176.7|6172.1|6170.3|6181|6179.2|6171.3|6169.3|645
1657288200000|2022-07-08 13:50:00|6172.3|6170.5|6164.5|6162.7|6172.9|6170.5|6163.1|6160.1|821
1657288500000|2022-07-08 13:55:00|6164.7|6162.9|6168.4|6166.6|6171.4|6169.1|6161.6|6159.3|763
1657288800000|2022-07-08 14:00:00|6169.1|6166.1|6170.9|6167.9|6170.9|6168.4|6164.3|6162|772
1657289100000|2022-07-08 14:05:00|6170.2|6168.4|6170.9|6169.1|6171.7|6169.9|6167.1|6165.3|639
1657289400000|2022-07-08 14:10:00|6170.8|6169|6183.2|6181.4|6183.9|6181.6|6169.3|6167|747
1657289700000|2022-07-08 14:15:00|6183.5|6181.7|6184|6182.2|6186.5|6184.7|6179.3|6177|653
1657290000000|2022-07-08 14:20:00|6183.9|6182.1|6183|6181.2|6186.8|6184.3|6181.6|6179.6|614
1657290300000|2022-07-08 14:25:00|6183.1|6181.3|6191.6|6189.8|6191.7|6189.9|6183|6181.2|547
1657290600000|2022-07-08 14:30:00|6192.2|6190.4|6193.9|6192.1|6194.8|6193|6191.3|6189.5|589
1657290900000|2022-07-08 14:35:00|6193.8|6192|6201.4|6199.6|6206.9|6205.1|6193.5|6191.7|587
1657291200000|2022-07-08 14:40:00|6201.6|6199.8|6206.3|6204.5|6208.1|6205.7|6198.5|6196.7|616
1657291500000|2022-07-08 14:45:00|6206.4|6204.6|6197.4|6195.6|6208|6206.2|6197.4|6195.1|620
1657291800000|2022-07-08 14:50:00|6198.3|6195.3|6198.4|6196.6|6202.2|6200.1|6196.4|6194.3|637
1657292100000|2022-07-08 14:55:00|6198.3|6196.5|6198.1|6196.3|6202.6|6200.8|6197.3|6195.5|580
1657292400000|2022-07-08 15:00:00|6198.2|6196.4|6206.8|6205|6206.9|6205.1|6196.5|6194.7|538
1657292700000|2022-07-08 15:05:00|6206.9|6205.1|6204.3|6202.5|6208.2|6206.1|6203.5|6201.1|535
1657293000000|2022-07-08 15:10:00|6204.1|6202.3|6205.7|6203.9|6206.5|6204.6|6201.3|6199.5|460
1657293300000|2022-07-08 15:15:00|6205.8|6204|6200.2|6198.4|6206.7|6204.9|6199.6|6197.8|462
1657293600000|2022-07-08 15:20:00|6200.3|6198.5|6197.6|6195.8|6202|6200.2|6197.1|6194.8|491
1657293900000|2022-07-08 15:25:00|6197.2|6195.4|6201|6198|6201.9|6199.6|6196.9|6194.9|610
1657294200000|2022-07-08 15:30:00|6201.1|6198.1|6200.8|6199|6203.3|6200.9|6197.4|6195.1|586
1657294500000|2022-07-08 15:35:00|6200.7|6198.9|6200.7|6198.9|6202.3|6200.1|6198.3|6196.2|545
1657294800000|2022-07-08 15:40:00|6200.6|6198.8|6200.6|6198.8|6201.4|6199.5|6196|6193.6|585
1657295100000|2022-07-08 15:45:00|6200.7|6198.9|6193.1|6191.3|6201.3|6199.1|6192.8|6191|545
1657295400000|2022-07-08 15:50:00|6193|6191.2|6195.1|6193.3|6196.5|6194.4|6192.6|6190.4|528
1657295700000|2022-07-08 15:55:00|6195.2|6193.4|6197.6|6194.6|6197.7|6195.2|6193.7|6191.9|417
1657296000000|2022-07-08 16:00:00|6197.9|6194.9|6191.8|6190|6197.9|6195.6|6190.6|6188.8|452
1657296300000|2022-07-08 16:05:00|6191.7|6189.9|6191.5|6189.7|6193.3|6191.5|6189.7|6187.9|450
1657296600000|2022-07-08 16:10:00|6191.6|6189.8|6189.5|6187.7|6193.3|6191|6189|6187.2|400
1657296900000|2022-07-08 16:15:00|6189.6|6187.8|6190.5|6188.7|6191.4|6189.6|6189.5|6187.7|344
1657297200000|2022-07-08 16:20:00|6190.4|6188.6|6187.4|6185.6|6191.9|6190.1|6187|6185.2|413
1657297500000|2022-07-08 16:25:00|6187.3|6185.5|6182.7|6180.9|6188.2|6185.7|6182.4|6180.6|470
1657297800000|2022-07-08 16:30:00|6182.8|6181|6178|6175|6183.5|6181.2|6176.9|6174.6|506
1657298100000|2022-07-08 16:35:00|6177.9|6174.9|6177.9|6174.9|6180.2|6177.6|6176.4|6174|501
1657298400000|2022-07-08 16:40:00|6177.8|6174.8|6175.7|6172.7|6177.9|6175.7|6172.6|6170.2|480
1657298700000|2022-07-08 16:45:00|6175.6|6172.6|6178.6|6176.8|6179.3|6177|6174.1|6171.6|494
1657299000000|2022-07-08 16:50:00|6178.7|6176.9|6177.1|6175.3|6178.7|6176.9|6176.1|6173.7|419
1657299300000|2022-07-08 16:55:00|6177|6175.2|6177.7|6174.7|6179.5|6177.7|6176.6|6174.3|376
1657299600000|2022-07-08 17:00:00|6176.9|6175.1|6173.5|6171.7|6177.4|6175.3|6172.7|6170.6|488
1657299900000|2022-07-08 17:05:00|6173.6|6171.8|6177.8|6176|6178|6176.2|6173.6|6171.8|483
1657300200000|2022-07-08 17:10:00|6177.9|6176.1|6180.4|6178.6|6181.6|6179.8|6177.9|6176.1|401
1657300500000|2022-07-08 17:15:00|6180.3|6178.5|6177.5|6175.7|6180.9|6179.1|6176.5|6174.7|391
1657300800000|2022-07-08 17:20:00|6177.6|6175.8|6177.9|6176.1|6178.7|6176.6|6176.6|6174.8|423
1657301100000|2022-07-08 17:25:00|6178|6176.2|6181.5|6179.7|6182|6180.2|6178|6176.2|338
1657301400000|2022-07-08 17:30:00|6181.6|6179.8|6180.9|6179.1|6182.4|6180.4|6180.9|6178.6|425
1657301700000|2022-07-08 17:35:00|6181|6179.2|6179.9|6178.1|6181.7|6179.8|6177.4|6175.6|404
1657302000000|2022-07-08 17:40:00|6180|6178.2|6181.3|6179.5|6182.7|6180.9|6179.8|6178|426
1657302300000|2022-07-08 17:45:00|6181.1|6179.3|6183.4|6181.6|6183.9|6182.1|6179.4|6177.6|403
1657302600000|2022-07-08 17:50:00|6183.8|6182|6183.3|6181.5|6184.4|6182.6|6182.2|6180.4|377
1657302900000|2022-07-08 17:55:00|6183|6181.2|6182.4|6180.6|6183.4|6181.6|6181.3|6179.5|359
1657303200000|2022-07-08 18:00:00|6182.6|6180.8|6182.5|6180.7|6183.1|6181.1|6181.4|6179.6|392
1657303500000|2022-07-08 18:05:00|6182.6|6180.8|6185.2|6183.4|6185.3|6183.4|6181.7|6179.9|340
1657303800000|2022-07-08 18:10:00|6185.1|6183.3|6184.7|6182.9|6185.9|6184.1|6184|6182.2|264
1657304100000|2022-07-08 18:15:00|6184.8|6183|6185.8|6184|6186|6184.2|6183.8|6181.7|287
1657304400000|2022-07-08 18:20:00|6185.9|6184.1|6185.5|6183.7|6187.4|6185.6|6185.2|6183.4|328
1657304700000|2022-07-08 18:25:00|6185.6|6183.8|6186.7|6184.9|6186.8|6185|6184.6|6182.7|294
1657305000000|2022-07-08 18:30:00|6186.8|6185|6185.3|6183.5|6187.3|6185.1|6185.1|6182.7|242
1657305300000|2022-07-08 18:35:00|6185.6|6183.8|6186.5|6184.7|6188|6186.2|6185|6183.2|282
1657305600000|2022-07-08 18:40:00|6186.4|6184.6|6188.4|6186.6|6188.7|6186.9|6185.8|6184|235
1657305900000|2022-07-08 18:45:00|6188.5|6186.7|6185.6|6183.8|6188.6|6186.8|6184.5|6182.7|341
1657306200000|2022-07-08 18:50:00|6185.7|6183.9|6185|6183.2|6188.5|6186.2|6184.8|6182.4|322
1657306500000|2022-07-08 18:55:00|6184.9|6183.1|6184.2|6182.4|6186.5|6184.3|6183.8|6181.5|314
1657306800000|2022-07-08 19:00:00|6184.1|6182.3|6186.5|6183.5|6187|6184.7|6183.1|6180.6|335
1657307100000|2022-07-08 19:05:00|6186.1|6184.3|6184.2|6181.2|6186.7|6184.5|6183.6|6181.1|354
1657307400000|2022-07-08 19:10:00|6184.1|6181.1|6185.7|6182.7|6186.7|6184.5|6182.7|6180.4|383
1657307700000|2022-07-08 19:15:00|6185.9|6182.9|6185.7|6183.9|6186.8|6184.2|6184.6|6182.1|280
1657308000000|2022-07-08 19:20:00|6186|6184.2|6187|6184|6188.1|6185.8|6185.7|6183.4|277
1657308300000|2022-07-08 19:25:00|6187.1|6184.1|6186.2|6183.2|6187.1|6184.6|6184.6|6182.1|357
1657308600000|2022-07-08 19:30:00|6186.3|6183.3|6183.4|6180.4|6186.3|6183.9|6182.1|6179.8|354
1657308900000|2022-07-08 19:35:00|6183.5|6180.5|6184.2|6181.2|6184.8|6182.2|6182.2|6179.6|402
1657309200000|2022-07-08 19:40:00|6184.3|6181.3|6185.2|6182.2|6185.4|6182.7|6183.5|6181|298
1657309500000|2022-07-08 19:45:00|6185.1|6182.1|6185.7|6182.7|6185.7|6183.2|6183.7|6181.2|282
1657309800000|2022-07-08 19:50:00|6184.2|6182.4|6185.5|6182.5|6186.5|6184|6184.2|6181.7|270
1657310100000|2022-07-08 19:55:00|6185.4|6182.4|6185.3|6183.5|6186.3|6183.9|6184.6|6182.2|305
1657310400000|2022-07-08 20:00:00|6185.9|6182.9|6186.8|6183.8|6187.1|6184.8|6184.7|6182.2|301
1657310700000|2022-07-08 20:05:00|6186.9|6183.9|6186.5|6183.5|6188.1|6185.6|6186|6183.2|172
1657311000000|2022-07-08 20:10:00|6186.6|6183.6|6187.4|6184.4|6189|6186.3|6185.9|6183.3|383
1657311300000|2022-07-08 20:15:00|6187.3|6184.3|6186.7|6184.9|6187.7|6185.1|6185.9|6183.2|147
1657311600000|2022-07-08 20:20:00|6186.8|6185|6186.8|6185|6187.8|6185.4|6185.8|6183.2|138
1657311900000|2022-07-08 20:25:00|6187.4|6184.4|6189|6186|6189.2|6186.6|6186.3|6183.8|179
1657312200000|2022-07-08 20:30:00|6188.9|6185.9|6188.3|6186.5|6189.1|6186.7|6188.1|6185.7|114
1657312500000|2022-07-08 20:35:00|6188.4|6186.6|6188.4|6185.4|6189.5|6186.9|6187.7|6185.4|128
1657312800000|2022-07-08 20:40:00|6188.6|6185.6|6189.6|6186.6|6190|6187.5|6188|6185.3|129
1657313100000|2022-07-08 20:45:00|6189.2|6187.4|6187.3|6184.3|6190.4|6187.8|6187.3|6184.3|181
1657313400000|2022-07-08 20:50:00|6187.5|6184.5|6189.8|6186.8|6190.8|6186.9|6187|6183.6|153
1657313700000|2022-07-08 20:55:00|6189.9|6186.9|6191.3|6187.3|6194.1|6190.1|6185.8|6181.8|349
1657483200000|2022-07-10 20:00:00|6193.6|6188.6|6193.6|6188.6|6193.6|6188.6|6193.6|6188.6|1
1657486800000|2022-07-10 21:00:00|6193.1|6189.1|6193.1|6189.1|6193.1|6189.1|6193.1|6189.1|1
1657487400000|2022-07-10 21:10:00|6187|6178|6187|6178|6187|6178|6187|6178|1
1657487700000|2022-07-10 21:15:00|6188.2|6179.2|6187.3|6178.3|6189.5|6180.5|6184.5|6175.5|53
1657488000000|2022-07-10 21:20:00|6187.2|6178.2|6183|6179|6187.2|6179.6|6181.2|6172.2|302
1657488300000|2022-07-10 21:25:00|6184.1|6180.1|6183.7|6179.7|6185.2|6181.2|6181.9|6177.9|143
1657488600000|2022-07-10 21:30:00|6184.5|6180.5|6186.1|6182.1|6186.3|6182.3|6182.3|6178.3|249
1657488900000|2022-07-10 21:35:00|6184.4|6180.4|6189|6185|6190.1|6186.1|6184.2|6180.2|151
1657489200000|2022-07-10 21:40:00|6189.2|6185.2|6188.3|6184.3|6189.4|6185.4|6187.8|6183.8|99
1657489500000|2022-07-10 21:45:00|6188.4|6184.4|6188.6|6184.6|6189.4|6185.4|6188|6184|62
1657489800000|2022-07-10 21:50:00|6189.3|6185.3|6188.4|6184.4|6189.3|6185.3|6187.8|6183.8|103
1657490100000|2022-07-10 21:55:00|6188.3|6184.3|6188.4|6184.4|6190.7|6186.7|6187.9|6183.9|93
1657490400000|2022-07-10 22:00:00|6189.3|6185.3|6185.4|6181.4|6190.1|6186.1|6183.5|6180|341
1657490700000|2022-07-10 22:05:00|6185.3|6181.3|6187.9|6183.9|6188.8|6184.9|6185.3|6181.3|287
1657491000000|2022-07-10 22:10:00|6188.1|6184.1|6184.4|6180.4|6188.5|6184.5|6183.3|6179.4|263
1657491300000|2022-07-10 22:15:00|6184.5|6180.6|6187.8|6184.7|6188.3|6185.1|6184.1|6180.4|458
1657491600000|2022-07-10 22:20:00|6187.9|6184.8|6184.9|6181.9|6188.2|6185.2|6184.9|6181.6|202
1657491900000|2022-07-10 22:25:00|6185.2|6182.2|6184.2|6181.2|6188|6185|6184.2|6181.2|297
1657492200000|2022-07-10 22:30:00|6184.3|6181.3|6186.5|6183.5|6188.6|6185.6|6184.2|6181.2|291
1657492500000|2022-07-10 22:35:00|6186.6|6183.6|6188.1|6185.1|6188.2|6185.2|6185.6|6182.6|291
1657492800000|2022-07-10 22:40:00|6188|6185|6187.5|6184.5|6188.9|6185.9|6186.6|6183.6|266
1657493100000|2022-07-10 22:45:00|6187.4|6184.4|6188.1|6185.1|6188.3|6186|6186.7|6183.6|224
1657493400000|2022-07-10 22:50:00|6188.2|6185.2|6186.9|6183.9|6191|6188|6185.9|6183.4|263
1657493700000|2022-07-10 22:55:00|6187|6184|6186.6|6183.6|6187.6|6184.6|6186.2|6183.2|260
1657494000000|2022-07-10 23:00:00|6187.1|6184.1|6190|6187|6190.4|6187.4|6186.9|6183.9|359
1657494300000|2022-07-10 23:05:00|6190.1|6187.1|6193.8|6190.8|6194.1|6191.1|6190|6187|312
1657494600000|2022-07-10 23:10:00|6193.9|6190.9|6192.7|6190.9|6193.9|6191.1|6191.8|6189.4|267
1657494900000|2022-07-10 23:15:00|6193.2|6190.2|6191.2|6188.2|6193.3|6190.8|6190.4|6188|282
1657495200000|2022-07-10 23:20:00|6191.1|6188.1|6187.7|6185.9|6191.2|6188.7|6187.7|6185.3|274
1657495500000|2022-07-10 23:25:00|6187.8|6186|6191.5|6188.5|6192.8|6189.9|6187.8|6185.6|269
1657495800000|2022-07-10 23:30:00|6191.6|6188.6|6192|6189|6194.2|6191.3|6191|6188.4|301
1657496100000|2022-07-10 23:35:00|6192.1|6189.1|6187.9|6186.1|6192.1|6189.7|6187.8|6185.4|378
1657496400000|2022-07-10 23:40:00|6188|6186.2|6190.7|6187.7|6191.3|6188.7|6188|6185.9|274
1657496700000|2022-07-10 23:45:00|6190.8|6187.8|6191.1|6188.1|6192.1|6189.2|6188.8|6186.4|320
1657497000000|2022-07-10 23:50:00|6191|6188|6188.3|6186.5|6191.3|6188.8|6186.3|6184.5|376
1657497300000|2022-07-10 23:55:00|6188.4|6186.6|6185.6|6183.8|6188.8|6187|6184.5|6182.7|308
1657497600000|2022-07-11 00:00:00|6185.5|6183.7|6181.5|6179.7|6185.9|6184.1|6181.2|6179.4|424
1657497900000|2022-07-11 00:05:00|6181.6|6179.8|6184.4|6182.6|6186.4|6184.1|6181.3|6179.5|469
1657498200000|2022-07-11 00:10:00|6184.5|6182.7|6181.6|6179.8|6185.5|6183.7|6180.9|6179.1|371
1657498500000|2022-07-11 00:15:00|6181.7|6179.9|6179.6|6177.8|6183.1|6181.3|6178.6|6176.3|360
1657498800000|2022-07-11 00:20:00|6179.8|6178|6179.4|6177.6|6181.5|6179.7|6179.3|6177.5|355
1657499100000|2022-07-11 00:25:00|6179.3|6177.5|6179.2|6177.4|6181.8|6180|6179.1|6177.3|338
1657499400000|2022-07-11 00:30:00|6179.1|6177.3|6179.4|6177.6|6183.9|6182.1|6179.1|6177.3|500
1657499700000|2022-07-11 00:35:00|6179.5|6177.7|6177.7|6175.9|6180.3|6178.5|6177.6|6175.5|411
1657500000000|2022-07-11 00:40:00|6177.8|6176|6178.2|6176.4|6179.5|6177.7|6177.7|6175.9|461
1657500300000|2022-07-11 00:45:00|6178.4|6176.6|6178.3|6176.5|6180.9|6179.1|6178.2|6176.4|406
1657500600000|2022-07-11 00:50:00|6178.2|6176.4|6179.4|6176.4|6181.8|6180|6178.2|6176.2|412
1657500900000|2022-07-11 00:55:00|6179.9|6176.9|6178.4|6176.6|6181.1|6178.8|6178.2|6175.7|494
1657501200000|2022-07-11 01:00:00|6178.5|6176.7|6173.7|6171.9|6179.2|6177.4|6173.3|6171.5|456
1657501500000|2022-07-11 01:05:00|6173.9|6172.1|6173.6|6171.8|6177.2|6175.4|6171.2|6169.1|499
1657501800000|2022-07-11 01:10:00|6173.5|6171.7|6176.6|6174.8|6178.1|6176.3|6173.3|6171.4|551
1657502100000|2022-07-11 01:15:00|6176.5|6174.7|6174.7|6172.9|6176.5|6174.7|6171|6169.2|597
1657502400000|2022-07-11 01:20:00|6174.6|6172.8|6173.6|6171.8|6175.8|6174|6171.4|6169.6|501
1657502700000|2022-07-11 01:25:00|6173.7|6171.9|6172.8|6171|6175.6|6173.8|6171.6|6169.8|418
1657503000000|2022-07-11 01:30:00|6173.1|6171.3|6175|6173.2|6176.7|6174.9|6170.7|6168.9|511
1657503300000|2022-07-11 01:35:00|6175.2|6173.4|6174.2|6172.4|6175.2|6173.4|6172.2|6170.4|518
1657503600000|2022-07-11 01:40:00|6174.1|6172.3|6172.8|6169.8|6174.9|6173.1|6171.2|6169.4|513
1657503900000|2022-07-11 01:45:00|6172.9|6169.9|6168.1|6165.1|6172.9|6169.9|6167.7|6165|605
1657504200000|2022-07-11 01:50:00|6168.2|6165.2|6167.6|6165.8|6168.5|6165.9|6164.8|6162.6|571
1657504500000|2022-07-11 01:55:00|6167.5|6165.7|6170|6168.2|6171|6169.2|6167.2|6165.4|429
1657504800000|2022-07-11 02:00:00|6170.1|6168.3|6167.2|6165.4|6170.8|6169|6166.5|6164.7|527
1657505100000|2022-07-11 02:05:00|6167.1|6165.3|6168.9|6167.1|6169.1|6167.3|6167|6164.7|503
1657505400000|2022-07-11 02:10:00|6168.8|6167|6168.1|6166.3|6171.5|6169.7|6167.6|6165.8|420
1657505700000|2022-07-11 02:15:00|6168|6166.2|6169.2|6167.4|6169.6|6167.8|6166.8|6165|291
1657506000000|2022-07-11 02:20:00|6169.1|6167.3|6171.7|6169.9|6171.7|6169.9|6167.6|6165.8|374
1657506300000|2022-07-11 02:25:00|6171.8|6170|6174.7|6172.9|6174.8|6173|6171.2|6169.4|318
1657506600000|2022-07-11 02:30:00|6174.8|6173|6177.8|6176|6178.8|6177|6174.1|6172.3|468
1657506900000|2022-07-11 02:35:00|6177.4|6175.6|6175.2|6173.4|6177.5|6175.7|6174.1|6172.3|387
1657507200000|2022-07-11 02:40:00|6175.3|6173.5|6172.2|6170.4|6175.3|6173.5|6169.7|6167.9|441
1657507500000|2022-07-11 02:45:00|6172.3|6170.5|6170.8|6169|6172.3|6170.5|6169.1|6167.3|372
1657507800000|2022-07-11 02:50:00|6170.9|6169.1|6171.6|6169.8|6172.5|6170.7|6170.3|6168.5|355
1657508100000|2022-07-11 02:55:00|6171.7|6169.9|6172.2|6170.4|6173.6|6171.8|6170.9|6169.1|375
1657508400000|2022-07-11 03:00:00|6172.1|6170.3|6174.6|6172.8|6174.7|6172.9|6172.1|6170.3|286
1657508700000|2022-07-11 03:05:00|6174.5|6172.7|6176.2|6174.4|6178.2|6176.4|6173.2|6171.4|375
1657509000000|2022-07-11 03:10:00|6176.1|6174.3|6174.5|6172.7|6177.7|6175.9|6174.2|6172.4|327
1657509300000|2022-07-11 03:15:00|6174.6|6172.8|6174.2|6172.4|6175.2|6173.4|6172.7|6170.9|369
1657509600000|2022-07-11 03:20:00|6174.1|6172.3|6177.7|6175.9|6179.2|6177.4|6174|6172.2|386
1657509900000|2022-07-11 03:25:00|6177.8|6176|6175.8|6174|6177.8|6176|6174.8|6173|303
1657510200000|2022-07-11 03:30:00|6175.9|6174.1|6172.5|6170.7|6176.1|6174.3|6172.2|6170.4|370
1657510500000|2022-07-11 03:35:00|6172.4|6170.6|6173.9|6172.1|6174.8|6173|6172.3|6170.5|333
1657510800000|2022-07-11 03:40:00|6173.6|6171.8|6169.4|6167.6|6173.8|6172|6169|6167.2|315
1657511100000|2022-07-11 03:45:00|6169.5|6167.7|6170.5|6168.7|6171.3|6169.5|6169.2|6167.2|304
1657511400000|2022-07-11 03:50:00|6170.4|6168.6|6168.3|6166.5|6170.9|6168.9|6167.9|6166.1|257
1657511700000|2022-07-11 03:55:00|6168.4|6166.6|6172.5|6170.7|6172.6|6170.8|6167.8|6166|400
1657512000000|2022-07-11 04:00:00|6172.4|6170.6|6172.3|6170.5|6174.7|6172.9|6171.2|6169.4|357
1657512300000|2022-07-11 04:05:00|6172.4|6170.6|6174.3|6172.5|6176.1|6174.3|6172.1|6170.3|329
1657512600000|2022-07-11 04:10:00|6174.4|6172.6|6175.2|6173.4|6176.4|6174.6|6173.6|6171.8|299
1657512900000|2022-07-11 04:15:00|6175.3|6173.5|6175.7|6173.9|6177|6175.2|6174.1|6172.3|302
1657513200000|2022-07-11 04:20:00|6175.8|6174|6173.8|6172|6176|6174.2|6173.2|6171.4|284
1657513500000|2022-07-11 04:25:00|6173.9|6172.1|6172|6170.2|6174.1|6172.3|6171.7|6169.8|359
1657513800000|2022-07-11 04:30:00|6171.9|6170.1|6173.5|6171.7|6174|6172.2|6171.4|6169.6|273
1657514100000|2022-07-11 04:35:00|6173.6|6171.8|6173.3|6171.5|6174.7|6172.9|6172.1|6170.3|252
1657514400000|2022-07-11 04:40:00|6173.2|6171.4|6172.2|6170.4|6173.8|6172|6171.4|6169.6|245
1657514700000|2022-07-11 04:45:00|6172.1|6170.3|6172.3|6170.5|6173.2|6171.4|6171.8|6170|240
1657515000000|2022-07-11 04:50:00|6172.2|6170.4|6171.5|6169.7|6172.6|6170.8|6168.6|6166.8|330
1657515300000|2022-07-11 04:55:00|6171.4|6169.6|6172.4|6170.6|6172.6|6170.8|6170.6|6168.8|312
1657515600000|2022-07-11 05:00:00|6172.3|6170.5|6171|6169.2|6172.5|6170.7|6170.2|6168.4|327
1657515900000|2022-07-11 05:05:00|6171.1|6169.3|6172.3|6170.5|6174.5|6172.7|6170.5|6168.7|274
1657516200000|2022-07-11 05:10:00|6172.2|6170.4|6171.5|6169.7|6172.6|6170.8|6170.6|6168.8|271
1657516500000|2022-07-11 05:15:00|6171.6|6169.8|6170.4|6168.6|6172.9|6171.1|6170.3|6168.5|298
1657516800000|2022-07-11 05:20:00|6170.5|6168.7|6172.3|6170.5|6172.7|6170.9|6169.9|6168.1|297
1657517100000|2022-07-11 05:25:00|6172.2|6170.4|6172.3|6170.5|6172.7|6170.9|6170.8|6168.9|257
1657517400000|2022-07-11 05:30:00|6172.4|6170.6|6168.4|6166.6|6172.5|6170.7|6167.9|6166.1|388
1657517700000|2022-07-11 05:35:00|6168.3|6166.5|6169.5|6167.7|6170.2|6168.4|6166.7|6164.9|385
1657518000000|2022-07-11 05:40:00|6169.6|6167.8|6167.2|6165.4|6169.8|6168|6167.1|6165.3|394
1657518300000|2022-07-11 05:45:00|6167|6165.2|6166.9|6163.9|6167.6|6165.8|6163.6|6161.1|536
1657518600000|2022-07-11 05:50:00|6166.3|6164.5|6165.1|6163.3|6166.8|6164.5|6163.3|6161.2|435
1657518900000|2022-07-11 05:55:00|6165.4|6163.6|6167.4|6165.6|6169.4|6167.4|6164.4|6162.6|455
1657519200000|2022-07-11 06:00:00|6167|6165.2|6170.1|6168.3|6170.4|6168.6|6166.2|6164.4|543
1657519500000|2022-07-11 06:05:00|6170.2|6168.4|6165.7|6163.9|6170.6|6168.8|6165.3|6163.5|475
1657519800000|2022-07-11 06:10:00|6165.6|6163.8|6166.8|6165|6168.5|6166.7|6165.1|6163.3|372
1657520100000|2022-07-11 06:15:00|6166.7|6164.9|6170.9|6169.1|6171.4|6169.6|6166.2|6164.4|487
1657520400000|2022-07-11 06:20:00|6171|6169.2|6167.9|6166.1|6171|6169.2|6167.4|6165.4|411
1657520700000|2022-07-11 06:25:00|6168|6166.2|6168.1|6166.3|6168.7|6166.9|6165.7|6163.9|392
1657521000000|2022-07-11 06:30:00|6168.2|6166.4|6170.1|6168.3|6170.6|6168.8|6167.7|6165.9|429
1657521300000|2022-07-11 06:35:00|6170.3|6168.5|6171.8|6170|6174.6|6172.3|6169.7|6167.9|401
1657521600000|2022-07-11 06:40:00|6171.9|6170.1|6166.7|6164.9|6172.4|6170.6|6166.5|6164|424
1657521900000|2022-07-11 06:45:00|6166.6|6164.8|6165.4|6162.4|6168.2|6166.4|6164.6|6162.1|397
1657522200000|2022-07-11 06:50:00|6165.5|6162.5|6160.8|6159|6165.5|6163.1|6160.1|6157.9|432
1657522500000|2022-07-11 06:55:00|6161.3|6158.3|6162.4|6160.6|6164.1|6161.7|6159.7|6157.4|431
1657522800000|2022-07-11 07:00:00|6162.7|6160.9|6161.4|6159.6|6164|6162|6158.7|6156.4|560
1657523100000|2022-07-11 07:05:00|6161.5|6159.7|6166.6|6164.8|6168.2|6166|6161.4|6159.2|555
1657523400000|2022-07-11 07:10:00|6166.5|6164.7|6167|6165.2|6171.7|6169.9|6165.8|6163.4|593
1657523700000|2022-07-11 07:15:00|6166.9|6165.1|6163.9|6162.1|6167.4|6165.2|6163.2|6161.1|433
1657524000000|2022-07-11 07:20:00|6164.3|6162.5|6159.8|6158|6165.4|6163.6|6157.6|6155.8|395
1657524300000|2022-07-11 07:25:00|6159.6|6157.8|6160|6158.2|6160.3|6158.3|6156.7|6154.3|510
1657524600000|2022-07-11 07:30:00|6159.9|6158.1|6164.3|6162.5|6164.7|6162.9|6159.2|6156.9|542
1657524900000|2022-07-11 07:35:00|6164.1|6162.3|6164.3|6162.5|6166.8|6165|6163.3|6161.1|539
1657525200000|2022-07-11 07:40:00|6164.4|6162.6|6164.1|6162.3|6166.6|6164.6|6163.4|6161.2|564
1657525500000|2022-07-11 07:45:00|6164.2|6162.4|6163.4|6161.6|6167.7|6165.9|6162.2|6159.7|520
1657525800000|2022-07-11 07:50:00|6163.5|6161.7|6162.5|6160.7|6164.3|6162.5|6161.8|6159.8|469
1657526100000|2022-07-11 07:55:00|6162.4|6160.6|6163.8|6162|6165.5|6163.7|6162.1|6160.3|470
1657526400000|2022-07-11 08:00:00|6163.4|6161.6|6161.7|6159.9|6164.5|6162.7|6160.8|6159|525
1657526700000|2022-07-11 08:05:00|6161.2|6159.4|6164.6|6162.8|6166.1|6164.3|6161.2|6159.4|421
1657527000000|2022-07-11 08:10:00|6164.3|6162.5|6169.6|6167.8|6172.7|6170.9|6164.3|6162.5|515
1657527300000|2022-07-11 08:15:00|6169.5|6167.7|6171.5|6169.7|6172.2|6169.9|6167.3|6165.5|459
1657527600000|2022-07-11 08:20:00|6171.4|6169.6|6170.2|6168.4|6172.1|6170.2|6168.4|6166.1|460
1657527900000|2022-07-11 08:25:00|6170.1|6168.3|6167.7|6165.9|6170.8|6169|6166.3|6164.5|414
1657528200000|2022-07-11 08:30:00|6168|6166.2|6172.7|6170.9|6172.7|6170.9|6167.6|6165.8|476
1657528500000|2022-07-11 08:35:00|6172.5|6170.7|6173.7|6171.9|6174.9|6173.1|6171.5|6169.6|417
1657528800000|2022-07-11 08:40:00|6173.8|6172|6170.1|6168.3|6173.8|6172|6169.2|6167.4|404
1657529100000|2022-07-11 08:45:00|6170.2|6168.4|6169.8|6168|6170.2|6168.4|6166.2|6164.4|399
1657529400000|2022-07-11 08:50:00|6170|6168.2|6172.1|6170.3|6173.2|6171|6169.6|6167.8|373
1657529700000|2022-07-11 08:55:00|6172|6170.2|6166.8|6165|6172.1|6170.3|6166.7|6164.9|354
1657530000000|2022-07-11 09:00:00|6166.5|6164.7|6164.7|6162.9|6166.7|6164.9|6162.3|6159.9|522
1657530300000|2022-07-11 09:05:00|6165.2|6162.2|6166.8|6165|6168.1|6166.2|6164.3|6161.9|436
1657530600000|2022-07-11 09:10:00|6166.7|6164.9|6163.9|6162.1|6168.3|6166.1|6163.6|6161.8|395
1657530900000|2022-07-11 09:15:00|6164|6162.2|6158.6|6156.8|6165.6|6163.2|6158.2|6156.2|387
1657531200000|2022-07-11 09:20:00|6158.3|6156.5|6160.1|6158.3|6160.9|6158.6|6157.6|6155.8|384
1657531500000|2022-07-11 09:25:00|6160.2|6158.4|6157.6|6155.8|6162.5|6160.3|6157.3|6154.8|420
1657531800000|2022-07-11 09:30:00|6158.2|6155.2|6154.1|6152.3|6158.4|6156.3|6151.9|6149.5|468
1657532100000|2022-07-11 09:35:00|6154.2|6152.4|6156.1|6153.1|6156.2|6153.9|6153.8|6151.9|354
1657532400000|2022-07-11 09:40:00|6156.2|6153.2|6152|6150.2|6159.3|6157|6151.4|6149.3|380
1657532700000|2022-07-11 09:45:00|6152.2|6150.4|6152.5|6149.5|6154.9|6152.3|6151|6149|430
1657533000000|2022-07-11 09:50:00|6152.6|6149.6|6151.8|6150|6154|6151.6|6150.2|6147.9|417
1657533300000|2022-07-11 09:55:00|6151.7|6149.9|6146.1|6144.3|6153|6151.1|6145.6|6143.2|379
1657533600000|2022-07-11 10:00:00|6146.7|6144.9|6146.1|6144.3|6147.2|6145.3|6143.2|6140.7|448
1657533900000|2022-07-11 10:05:00|6146|6144.2|6146.4|6144.6|6148.1|6145.9|6145.3|6142.9|378
1657534200000|2022-07-11 10:10:00|6146.3|6144.5|6147|6145.2|6148|6145.8|6145.4|6143|332
1657534500000|2022-07-11 10:15:00|6146.9|6145.1|6148.9|6147.1|6150|6148.1|6146.9|6144.6|331
1657534800000|2022-07-11 10:20:00|6149.5|6146.5|6152.2|6150.4|6153.6|6151.4|6148.9|6146.5|360
1657535100000|2022-07-11 10:25:00|6152.1|6150.3|6151.7|6148.7|6153.2|6151.4|6150.1|6147.9|305
1657535400000|2022-07-11 10:30:00|6151.2|6149.4|6148.2|6146.4|6152.9|6150.7|6146.9|6144.8|379
1657535700000|2022-07-11 10:35:00|6148.3|6146.5|6151|6149.2|6151.8|6150|6147.8|6145.4|360
1657536000000|2022-07-11 10:40:00|6151.1|6149.3|6153.7|6151.9|6154.7|6152.6|6150.6|6148.8|372
1657536300000|2022-07-11 10:45:00|6153.6|6151.8|6152.7|6150.9|6154.2|6152.3|6151.5|6149.6|379
1657536600000|2022-07-11 10:50:00|6152.8|6151|6149.4|6147.6|6153.7|6151.5|6149.4|6147|413
1657536900000|2022-07-11 10:55:00|6149.5|6147.7|6150.4|6148.6|6152.7|6150.2|6147.8|6145.5|404
1657537200000|2022-07-11 11:00:00|6151|6148|6152.2|6150.4|6153.7|6151.6|6149.6|6147.7|457
1657537500000|2022-07-11 11:05:00|6152.3|6150.5|6152.5|6150.7|6153.5|6151.3|6150.7|6148.4|360
1657537800000|2022-07-11 11:10:00|6152.6|6150.8|6154.2|6151.2|6155.6|6153.1|6152.6|6150.4|380
1657538100000|2022-07-11 11:15:00|6153.9|6150.9|6152.4|6149.4|6155.7|6153.4|6151.9|6149.4|362
1657538400000|2022-07-11 11:20:00|6152.5|6149.5|6144.7|6142.9|6152.5|6149.9|6144.7|6142.3|447
1657538700000|2022-07-11 11:25:00|6144.8|6143|6138.3|6136.5|6145.2|6143.2|6138.1|6135.7|485
1657539000000|2022-07-11 11:30:00|6139|6136|6139.9|6138.1|6143.9|6141.7|6138.3|6135.9|398
1657539300000|2022-07-11 11:35:00|6140|6138.2|6136.8|6135|6140.7|6138.3|6136.6|6134.2|363
1657539600000|2022-07-11 11:40:00|6136.6|6134.8|6132.8|6131|6137.7|6135.4|6131.1|6128.6|463
1657539900000|2022-07-11 11:45:00|6132.9|6131.1|6129.2|6127.4|6134.3|6131.9|6129.1|6127.3|361
1657540200000|2022-07-11 11:50:00|6129.1|6127.3|6128.3|6126.5|6133.7|6131.3|6127.5|6125.5|469
1657540500000|2022-07-11 11:55:00|6129|6126|6130.6|6128.8|6131.7|6129.4|6128.2|6125.8|470
1657540800000|2022-07-11 12:00:00|6130.8|6129|6128.9|6127.1|6132.9|6130.3|6128.4|6126.1|563
1657541100000|2022-07-11 12:05:00|6128.8|6127|6129|6127.2|6132.6|6130|6127.6|6125.2|496
1657541400000|2022-07-11 12:10:00|6129.7|6127.9|6133.2|6131.4|6134.2|6131.9|6129.5|6127.6|459
1657541700000|2022-07-11 12:15:00|6133.1|6131.3|6131.5|6129.7|6134.9|6133.1|6131.5|6129.1|473
1657542000000|2022-07-11 12:20:00|6131.6|6129.8|6132.7|6130.9|6135.8|6134|6130.9|6128.4|505
1657542300000|2022-07-11 12:25:00|6132.8|6131|6127.3|6125.5|6132.9|6131.1|6127.3|6125|464
1657542600000|2022-07-11 12:30:00|6127.6|6125.8|6121.4|6119.6|6131.1|6129.1|6120.9|6118.5|681
1657542900000|2022-07-11 12:35:00|6121.9|6118.9|6115.6|6112.6|6122.7|6120.4|6114.9|6112.2|610
1657543200000|2022-07-11 12:40:00|6115.5|6112.5|6114.4|6111.4|6117.4|6115.2|6112.7|6110.1|565
1657543500000|2022-07-11 12:45:00|6114.1|6111.1|6114.4|6112.6|6117|6114.6|6110.9|6108.4|576
1657543800000|2022-07-11 12:50:00|6114.7|6112.9|6114.4|6112.6|6117.6|6115.8|6112.8|6111|484
1657544100000|2022-07-11 12:55:00|6114.5|6112.7|6113.4|6111.6|6119.1|6117.3|6112.5|6110.7|512
1657544400000|2022-07-11 13:00:00|6113.6|6111.8|6113.5|6111.7|6116.9|6115.1|6109.7|6107.6|553
1657544700000|2022-07-11 13:05:00|6113.4|6111.6|6109|6107.2|6115.7|6113.8|6109|6107.2|558
1657545000000|2022-07-11 13:10:00|6109.1|6107.3|6106.8|6105|6109.9|6108.1|6105.8|6104|588
1657545300000|2022-07-11 13:15:00|6106.7|6104.9|6107.1|6105.3|6110.3|6108.5|6106.4|6104.6|511
1657545600000|2022-07-11 13:20:00|6107.2|6105.4|6108.1|6106.3|6108.3|6106.5|6105.3|6103.5|486
1657545900000|2022-07-11 13:25:00|6108|6106.2|6105.2|6103.4|6108|6106.2|6103.1|6101.3|466
1657546200000|2022-07-11 13:30:00|6105.5|6103.7|6103.4|6101.6|6108.4|6106.6|6103.2|6101.4|659
1657546500000|2022-07-11 13:35:00|6103.6|6101.8|6099.5|6097.7|6103.9|6102.1|6098.5|6096.7|634
1657546800000|2022-07-11 13:40:00|6099.6|6097.8|6105|6103.2|6105.2|6103.4|6098.1|6096.3|574
1657547100000|2022-07-11 13:45:00|6104.3|6102.5|6102.9|6101.1|6104.9|6103.1|6098.3|6096.5|603
1657547400000|2022-07-11 13:50:00|6102.5|6100.7|6109.2|6107.4|6110.1|6107.8|6101.1|6099.3|646
1657547700000|2022-07-11 13:55:00|6108.6|6106.8|6111.3|6109.5|6116.4|6114.6|6107.5|6105.7|659
1657548000000|2022-07-11 14:00:00|6111.2|6109.4|6107.9|6106.1|6111.6|6109.8|6106.5|6104.4|611
1657548300000|2022-07-11 14:05:00|6108|6106.2|6109.3|6107.5|6111.7|6109.6|6106.4|6104.6|622
1657548600000|2022-07-11 14:10:00|6109.1|6107.3|6107.4|6105.6|6113.6|6111.8|6107.4|6105.6|615
1657548900000|2022-07-11 14:15:00|6107.8|6106|6107|6105.2|6110.2|6108.3|6105.9|6104.1|610
1657549200000|2022-07-11 14:20:00|6106.7|6104.9|6107.4|6105.6|6108.4|6106.6|6104.9|6103.1|534
1657549500000|2022-07-11 14:25:00|6107.5|6105.7|6110|6108.2|6111.9|6110.1|6106.7|6104.9|561
1657549800000|2022-07-11 14:30:00|6109.9|6108.1|6114.6|6112.8|6116.3|6114.5|6109.1|6107.3|586
1657550100000|2022-07-11 14:35:00|6115.2|6113.4|6119.4|6117.6|6119.5|6117.7|6114.7|6112.9|585
1657550400000|2022-07-11 14:40:00|6119.5|6117.7|6124.8|6123|6124.8|6123|6119|6117.2|548
1657550700000|2022-07-11 14:45:00|6124.9|6123.1|6128|6126.2|6128.4|6126.6|6122.6|6120.8|553
1657551000000|2022-07-11 14:50:00|6127.9|6126.1|6129.2|6127.4|6134.8|6133|6124.6|6122.3|628
1657551300000|2022-07-11 14:55:00|6129.3|6127.5|6125.8|6124|6129.8|6127.7|6124|6121.8|560
1657551600000|2022-07-11 15:00:00|6125.7|6123.9|6123.1|6121.3|6126.5|6124.7|6118.5|6116.4|526
1657551900000|2022-07-11 15:05:00|6122.9|6121.1|6128.6|6126.8|6129.5|6127.7|6122.4|6120|486
1657552200000|2022-07-11 15:10:00|6128.5|6126.7|6131.2|6129.4|6133.8|6132|6128.2|6126.4|502
1657552500000|2022-07-11 15:15:00|6131.3|6129.5|6130.5|6128.7|6132.7|6130.9|6129.4|6127.6|432
1657552800000|2022-07-11 15:20:00|6130.4|6128.6|6129.6|6127.8|6131.8|6130|6128.4|6126.6|472
1657553100000|2022-07-11 15:25:00|6129.3|6127.5|6131.8|6130|6133.4|6131|6129.3|6127.5|432
1657553400000|2022-07-11 15:30:00|6131.9|6130.1|6131.5|6129.7|6134.3|6132.5|6130.2|6128.4|494
1657553700000|2022-07-11 15:35:00|6131.6|6129.8|6130.6|6128.8|6133.2|6131.4|6128.4|6126.6|482
1657554000000|2022-07-11 15:40:00|6130.5|6128.7|6131.3|6129.5|6131.4|6129.6|6127.8|6126|382
1657554300000|2022-07-11 15:45:00|6132|6130.2|6130.7|6128.9|6132.4|6130.6|6128.1|6126.3|478
1657554600000|2022-07-11 15:50:00|6130.8|6129|6135.3|6133.5|6136.8|6135|6130.4|6128.6|449
1657554900000|2022-07-11 15:55:00|6135.2|6133.4|6136|6134.2|6137.5|6135.7|6134.1|6132.3|407
1657555200000|2022-07-11 16:00:00|6135.9|6134.1|6129.7|6127.9|6136.8|6135|6128.3|6126.5|458
1657555500000|2022-07-11 16:05:00|6129.6|6127.8|6129.4|6127.6|6130.4|6128.6|6128|6126.2|430
1657555800000|2022-07-11 16:10:00|6129.3|6127.5|6127.5|6125.7|6130.1|6128.3|6126.5|6124.7|405
1657556100000|2022-07-11 16:15:00|6127.4|6125.6|6126.4|6124.6|6128.2|6126.4|6125.9|6124.1|359
1657556400000|2022-07-11 16:20:00|6126.5|6124.7|6120|6118.2|6126.9|6125.1|6119.3|6117.5|436
1657556700000|2022-07-11 16:25:00|6119.9|6118.1|6118.6|6116.8|6120.3|6118.4|6118.3|6116.3|330
1657557000000|2022-07-11 16:30:00|6118.4|6116.6|6119.6|6117.8|6120.2|6118.4|6114.4|6112.6|419
1657557300000|2022-07-11 16:35:00|6119.5|6117.7|6123.9|6122.1|6125|6123.2|6119.3|6117.5|427
1657557600000|2022-07-11 16:40:00|6123.8|6122|6121.9|6120.1|6124.1|6122.3|6120.8|6119|352
1657557900000|2022-07-11 16:45:00|6122|6120.2|6117.8|6116|6122.9|6121.1|6117.8|6116|336
1657558200000|2022-07-11 16:50:00|6117.9|6116.1|6119.1|6117.3|6119.6|6117.8|6117.7|6115.9|423
1657558500000|2022-07-11 16:55:00|6119|6117.2|6121.3|6119.5|6123.1|6121.3|6118.8|6117|442
1657558800000|2022-07-11 17:00:00|6121.2|6119.4|6124.4|6122.6|6126.4|6124.6|6120.7|6118.9|509
1657559100000|2022-07-11 17:05:00|6124.1|6122.3|6127.9|6126.1|6128.5|6126.7|6122.7|6120.9|419
1657559400000|2022-07-11 17:10:00|6128|6126.2|6127.2|6125.4|6128.2|6126.4|6126.6|6124.8|334
1657559700000|2022-07-11 17:15:00|6127.3|6125.5|6125.1|6123.3|6127.3|6125.5|6124.5|6122.7|304
1657560000000|2022-07-11 17:20:00|6124.9|6123.1|6126.1|6124.3|6127.6|6125.8|6124.1|6122.3|411
1657560300000|2022-07-11 17:25:00|6126.2|6124.4|6126.2|6124.4|6127.4|6125.6|6125|6123.2|375
1657560600000|2022-07-11 17:30:00|6126.1|6124.3|6128.1|6126.3|6129.3|6127.5|6125|6123.2|406
1657560900000|2022-07-11 17:35:00|6128|6126.2|6126.4|6124.6|6128.2|6126.4|6124.9|6123.1|340
1657561200000|2022-07-11 17:40:00|6126.3|6124.5|6127.4|6125.6|6130.1|6128.3|6126.2|6124.4|372
1657561500000|2022-07-11 17:45:00|6127.5|6125.7|6128.6|6126.8|6129.2|6127.4|6126.8|6125|314
1657561800000|2022-07-11 17:50:00|6128.5|6126.7|6128.9|6127.1|6130.3|6128.5|6127.7|6125.9|302
1657562100000|2022-07-11 17:55:00|6128.8|6127|6129.4|6127.6|6130.7|6128.9|6127.6|6125.8|291
1657562400000|2022-07-11 18:00:00|6129.5|6127.7|6128.2|6126.4|6131.7|6129.9|6127.9|6126.1|326
1657562700000|2022-07-11 18:05:00|6128.3|6126.5|6124.2|6122.4|6129|6127.2|6124.1|6122.3|307
1657563000000|2022-07-11 18:10:00|6124.3|6122.5|6123.2|6121.4|6125.3|6123.5|6122.6|6120.8|340
1657563300000|2022-07-11 18:15:00|6123.1|6121.3|6125.3|6123.5|6126.7|6124.9|6122.8|6121|376
1657563600000|2022-07-11 18:20:00|6125.2|6123.4|6124.1|6122.3|6125.8|6124|6122.4|6120.6|332
1657563900000|2022-07-11 18:25:00|6124.2|6122.4|6124.9|6123.1|6125.4|6123.6|6123.1|6121.3|302
1657564200000|2022-07-11 18:30:00|6124.8|6123|6123.4|6121.6|6125.4|6123.6|6123|6121.2|328
1657564500000|2022-07-11 18:35:00|6123.5|6121.7|6126.3|6124.5|6126.4|6124.6|6123.5|6121.7|321
1657564800000|2022-07-11 18:40:00|6126.4|6124.6|6128.2|6126.4|6128.7|6126.9|6125.6|6123.8|315
1657565100000|2022-07-11 18:45:00|6128.1|6126.3|6126.3|6124.5|6128.8|6127|6126.1|6124.3|264
1657565400000|2022-07-11 18:50:00|6126.4|6124.6|6122.7|6120.9|6126.4|6124.6|6122.2|6120.4|369
1657565700000|2022-07-11 18:55:00|6122.6|6120.8|6122.2|6119.2|6123.2|6121.4|6120|6118.2|295
1657566000000|2022-07-11 19:00:00|6122.3|6119.3|6119.9|6118.1|6123.8|6121.4|6118.5|6116.7|286
1657566300000|2022-07-11 19:05:00|6119.8|6118|6121.8|6120|6121.9|6120.1|6119.6|6117.8|302
1657566600000|2022-07-11 19:10:00|6121.6|6119.8|6119.8|6118|6122.8|6121|6118.5|6116.7|344
1657566900000|2022-07-11 19:15:00|6119.7|6117.9|6117.6|6115.8|6120.1|6118.3|6116.8|6115|337
1657567200000|2022-07-11 19:20:00|6117.5|6115.7|6115.8|6114|6118.2|6116.4|6114.4|6112.5|348
1657567500000|2022-07-11 19:25:00|6115.7|6113.9|6117.4|6115.6|6118.4|6116.6|6115.4|6113.1|364
1657567800000|2022-07-11 19:30:00|6117.5|6115.7|6115.9|6114.1|6118.2|6116.4|6115.9|6114.1|411
1657568100000|2022-07-11 19:35:00|6116|6114.2|6116.5|6114.7|6117.1|6115.1|6114.9|6113.1|308
1657568400000|2022-07-11 19:40:00|6116.4|6114.6|6113.7|6111.9|6117.4|6115.6|6113.6|6111.5|317
1657568700000|2022-07-11 19:45:00|6113.5|6111.7|6111.2|6109.4|6114.2|6112.4|6111|6109.2|289
1657569000000|2022-07-11 19:50:00|6111|6109.2|6110.1|6108.3|6112.2|6110.4|6109.2|6107|377
1657569300000|2022-07-11 19:55:00|6109.9|6108.1|6114.5|6112.7|6114.7|6112.9|6108.7|6106.9|440
1657569600000|2022-07-11 20:00:00|6114.6|6112.8|6114.1|6112.3|6115.3|6113.5|6113.9|6112.1|313
1657569900000|2022-07-11 20:05:00|6114|6112.2|6112.4|6110.6|6114.1|6112.3|6112.3|6110.5|187
1657570200000|2022-07-11 20:10:00|6112.5|6110.7|6111.9|6110.1|6113.4|6111.4|6111.9|6109.5|277
1657570500000|2022-07-11 20:15:00|6112|6110.2|6111.8|6110|6113.5|6111.1|6111.5|6109.6|220
1657570800000|2022-07-11 20:20:00|6111.7|6109.9|6113.4|6111.6|6114.1|6111.7|6111.6|6109.6|159
1657571100000|2022-07-11 20:25:00|6114.1|6111.1|6115.3|6113.5|6115.9|6113.7|6113.4|6111|133
1657571400000|2022-07-11 20:30:00|6115.2|6113.4|6114.1|6112.3|6115.4|6113.6|6113|6111.1|166
1657571700000|2022-07-11 20:35:00|6114|6112.2|6112.4|6110.6|6114.3|6112.3|6112|6110.1|255
1657572000000|2022-07-11 20:40:00|6112.5|6110.7|6113.5|6111.7|6115.2|6112.9|6111.9|6109.5|216
1657572300000|2022-07-11 20:45:00|6114|6111|6113.6|6110.6|6114.9|6111.9|6112.2|6109.9|141
1657572600000|2022-07-11 20:50:00|6113.7|6110.7|6113.1|6110.1|6113.9|6111.3|6112.2|6109.2|158
1657572900000|2022-07-11 20:55:00|6113.2|6110.2|6109.9|6105.9|6116.6|6112.6|6107.4|6103.4|279
1657573200000|2022-07-11 21:00:00|6113.3|6109.3|6107|6103|6113.3|6109.3|6103.2|6099.2|97
1657573500000|2022-07-11 21:05:00|6106.9|6102.9|6111.6|6107.6|6112.5|6108.5|6104.5|6100.5|194
1657573800000|2022-07-11 21:10:00|6111|6107|6110.6|6106.6|6113.2|6109.2|6107.5|6103.5|215
1657574100000|2022-07-11 21:15:00|6109.7|6105.7|6112.1|6108.1|6112.7|6109|6107|6103|119
1657574400000|2022-07-11 21:20:00|6112.2|6108.2|6109.7|6105.7|6112.8|6109.2|6105.5|6101.5|158
1657574700000|2022-07-11 21:25:00|6110.5|6106.5|6110.9|6106.9|6112.9|6109.2|6106.8|6102.8|116
1657575000000|2022-07-11 21:30:00|6108.7|6104.7|6112.3|6108.3|6112.3|6108.3|6107.1|6103.1|133
1657575300000|2022-07-11 21:35:00|6112.2|6108.2|6112.6|6108.6|6112.8|6109|6107.7|6103.7|120
1657575600000|2022-07-11 21:40:00|6113.6|6109.6|6110.5|6106.5|6113.6|6109.6|6108.6|6104.6|197
1657575900000|2022-07-11 21:45:00|6111.4|6107.4|6112.3|6108.4|6113.3|6109.3|6108.7|6104.7|140
1657576200000|2022-07-11 21:50:00|6111.8|6107.8|6111.8|6108.4|6113.7|6109.7|6110.9|6107.3|147
1657576500000|2022-07-11 21:55:00|6112.1|6108.1|6112.1|6108.1|6112.5|6108.9|6111.4|6107.4|139
1657576800000|2022-07-11 22:00:00|6111.9|6107.9|6112.7|6108.7|6113.8|6109.8|6111.4|6107.7|233
1657577100000|2022-07-11 22:05:00|6112.6|6108.8|6112.3|6109.3|6113.2|6109.6|6111.9|6108.2|134
1657577400000|2022-07-11 22:10:00|6112.5|6109.4|6114.5|6110.8|6115.2|6112|6112.2|6109.1|228
1657577700000|2022-07-11 22:15:00|6115|6112|6114.7|6111.4|6115.3|6112.2|6114.2|6110.9|196
1657578000000|2022-07-11 22:20:00|6114.8|6111.3|6115.2|6112.2|6115.2|6112.2|6114.5|6111|183
1657578300000|2022-07-11 22:25:00|6115.3|6112.3|6114.9|6111.9|6115.4|6112.4|6113.7|6110.7|193
1657578600000|2022-07-11 22:30:00|6115|6112|6115.4|6112.4|6115.9|6112.9|6114|6111|188
1657578900000|2022-07-11 22:35:00|6115.5|6112.5|6114.6|6111.6|6115.7|6112.7|6113.3|6110.3|165
1657579200000|2022-07-11 22:40:00|6114.7|6111.7|6115|6112|6115.3|6112.3|6114.4|6111.4|111
1657579500000|2022-07-11 22:45:00|6114.8|6111.8|6115|6112|6116.5|6113.5|6114.8|6111.8|146
1657579800000|2022-07-11 22:50:00|6114.9|6111.9|6113.3|6110.3|6115|6112|6112.8|6109.8|137
1657580100000|2022-07-11 22:55:00|6113|6110|6113.9|6110.9|6114.4|6111.4|6112.6|6109.6|175
1657580400000|2022-07-11 23:00:00|6114.2|6111.2|6115.1|6112.1|6116|6113|6113.8|6110.8|185
1657580700000|2022-07-11 23:05:00|6115.2|6112.2|6117.4|6115.6|6118.1|6115.9|6115.2|6112.2|304
1657581000000|2022-07-11 23:10:00|6117.5|6114.5|6119.1|6117.3|6119.4|6117.6|6116.4|6114|282
1657581300000|2022-07-11 23:15:00|6119.2|6117.4|6118.5|6116.7|6120.3|6118|6118.1|6115.9|251
1657581600000|2022-07-11 23:20:00|6118.4|6116.6|6118.7|6116.9|6119.9|6117.5|6118|6115.7|253
1657581900000|2022-07-11 23:25:00|6118.8|6117|6119|6117.2|6121|6118.5|6118.3|6116.4|327
1657582200000|2022-07-11 23:30:00|6119.1|6117.3|6118.3|6115.3|6120.2|6118|6117.9|6115.2|272
1657582500000|2022-07-11 23:35:00|6118.4|6115.4|6118.8|6115.8|6119.8|6117.4|6117.1|6114.6|313
1657582800000|2022-07-11 23:40:00|6118.4|6116.6|6117.9|6116.1|6119.4|6117|6117.5|6115|301
1657583100000|2022-07-11 23:45:00|6118.5|6115.5|6120.9|6119.1|6121.3|6119.5|6117.9|6115.5|294
1657583400000|2022-07-11 23:50:00|6121|6119.2|6121.8|6120|6122.4|6120.1|6120.5|6118.2|277
1657583700000|2022-07-11 23:55:00|6122.6|6119.6|6119.9|6118.1|6123.4|6121.3|6119.9|6117.7|281
1657584000000|2022-07-12 00:00:00|6119.8|6118|6127.2|6125.4|6127.3|6125.5|6119.8|6118|439
1657584300000|2022-07-12 00:05:00|6127.1|6125.3|6126.7|6124.9|6128.9|6127|6125.5|6123.7|452
1657584600000|2022-07-12 00:10:00|6126.8|6125|6124.8|6123|6127.9|6126.1|6124.1|6122.3|400
1657584900000|2022-07-12 00:15:00|6124.6|6122.8|6122.7|6120.9|6126.4|6124.2|6121.4|6119.5|442
1657585200000|2022-07-12 00:20:00|6122.6|6120.8|6121.2|6119.4|6124.1|6121.8|6121|6118.9|318
1657585500000|2022-07-12 00:25:00|6121.1|6119.3|6116.5|6113.5|6121.3|6119.5|6115.5|6113.2|470
1657585800000|2022-07-12 00:30:00|6116.4|6113.4|6118.3|6115.3|6118.5|6115.8|6113.5|6111.3|413
1657586100000|2022-07-12 00:35:00|6118.4|6115.4|6120.3|6118.5|6120.9|6118.5|6116.3|6113.9|475
1657586400000|2022-07-12 00:40:00|6120.5|6118.7|6116.6|6114.8|6121.6|6119.4|6115.6|6113.3|487
1657586700000|2022-07-12 00:45:00|6116.5|6114.7|6115.2|6113.4|6120.9|6118.8|6114.2|6112.4|498
1657587000000|2022-07-12 00:50:00|6115.1|6113.3|6114.6|6111.6|6116.1|6113.7|6112.3|6109.8|543
1657587300000|2022-07-12 00:55:00|6114.8|6111.8|6116.4|6114.6|6117.9|6115.8|6114|6111.8|463
1657587600000|2022-07-12 01:00:00|6116.3|6114.5|6111.4|6109.6|6117.6|6115.6|6110.8|6108.8|501
1657587900000|2022-07-12 01:05:00|6111.7|6109.9|6108.5|6106.7|6111.8|6110|6107.8|6105.8|507
1657588200000|2022-07-12 01:10:00|6108.4|6106.6|6107.3|6104.3|6110.1|6107.4|6105.7|6103.3|685
1657588500000|2022-07-12 01:15:00|6107|6104|6107.6|6104.6|6108.8|6105.8|6105.7|6103.4|596
1657588800000|2022-07-12 01:20:00|6107.5|6104.5|6108.2|6105.2|6109.5|6106.6|6106.7|6103.7|684
1657589100000|2022-07-12 01:25:00|6108.1|6105.1|6112|6109|6112.9|6109.9|6108.1|6105.1|570
1657589400000|2022-07-12 01:30:00|6112.1|6109.1|6117|6114|6119.6|6116.6|6111.5|6108.5|748
1657589700000|2022-07-12 01:35:00|6116.9|6113.9|6117.6|6114.6|6118.1|6115.1|6114.1|6111.1|658
1657590000000|2022-07-12 01:40:00|6117.5|6114.5|6116.9|6113.9|6121.6|6118.6|6116.2|6113.2|662
1657590300000|2022-07-12 01:45:00|6117|6114|6111.5|6109.7|6118.1|6115.1|6109.7|6107.4|654
1657590600000|2022-07-12 01:50:00|6111.6|6109.8|6117.2|6115.4|6120.5|6118|6109.7|6107.3|668
1657590900000|2022-07-12 01:55:00|6117.1|6115.3|6119.3|6117.5|6120.6|6118.8|6115.9|6113.4|652
1657591200000|2022-07-12 02:00:00|6119.2|6117.4|6113.4|6110.4|6121.6|6119.6|6112.6|6110.2|662
1657591500000|2022-07-12 02:05:00|6112.9|6111.1|6116.8|6115|6120|6118|6112.9|6110.7|580
1657591800000|2022-07-12 02:10:00|6116.9|6115.1|6116.7|6114.9|6118.7|6116.9|6115.1|6112.9|509
1657592100000|2022-07-12 02:15:00|6116.6|6114.8|6115.3|6113.5|6116.8|6115|6113.3|6111.5|492
1657592400000|2022-07-12 02:20:00|6115.1|6113.3|6115.8|6114|6117.5|6114.9|6112.5|6110.1|570
1657592700000|2022-07-12 02:25:00|6115.7|6113.9|6114|6111|6117.4|6115.4|6111.9|6109.6|530
1657593000000|2022-07-12 02:30:00|6113.2|6111.4|6115.4|6113.6|6116.1|6114.1|6111.1|6109.3|599
1657593300000|2022-07-12 02:35:00|6115.3|6113.5|6117.6|6115.8|6118.5|6116.5|6114.7|6112.5|529
1657593600000|2022-07-12 02:40:00|6118.1|6115.1|6117.4|6115.6|6119.1|6116.8|6116.4|6114.2|581
1657593900000|2022-07-12 02:45:00|6117.5|6115.7|6117.2|6114.2|6119.6|6117.8|6116.4|6114|483
1657594200000|2022-07-12 02:50:00|6117.4|6114.4|6115.5|6113.7|6119.2|6117.2|6115.3|6112.9|432
1657594500000|2022-07-12 02:55:00|6115.4|6113.6|6119|6117.2|6119|6117.2|6114.6|6112.5|430
1657594800000|2022-07-12 03:00:00|6119.1|6117.3|6116.1|6114.3|6120.3|6118.5|6115.6|6113.8|403
1657595100000|2022-07-12 03:05:00|6116|6114.2|6116.4|6114.6|6116.8|6114.6|6111|6108.5|588
1657595400000|2022-07-12 03:10:00|6116.3|6114.5|6115.1|6113.3|6116.8|6114.6|6113.1|6110.6|413
1657595700000|2022-07-12 03:15:00|6115|6113.2|6112.9|6111.1|6116.2|6114.4|6112.9|6111.1|425
1657596000000|2022-07-12 03:20:00|6112.6|6110.8|6112.3|6109.3|6114.3|6112|6110.5|6108.3|449
1657596300000|2022-07-12 03:25:00|6111.8|6110|6114.4|6112.6|6115.8|6114|6111.7|6109.4|471
1657596600000|2022-07-12 03:30:00|6114.2|6112.4|6113.1|6111.3|6115.4|6113.6|6113|6111.2|364
1657596900000|2022-07-12 03:35:00|6113.2|6111.4|6110.8|6109|6113.2|6111.4|6109.2|6107.4|426
1657597200000|2022-07-12 03:40:00|6110.7|6108.9|6115.6|6113.8|6116.6|6114.1|6110.6|6108.8|387
1657597500000|2022-07-12 03:45:00|6115.3|6113.5|6114.3|6112.5|6116.1|6114|6112.5|6110.2|414
1657597800000|2022-07-12 03:50:00|6114.7|6112.9|6115.3|6113.5|6116.9|6114.6|6114.2|6111.8|413
1657598100000|2022-07-12 03:55:00|6115.9|6112.9|6116.8|6115|6117|6115.2|6115.1|6112.7|371
1657598400000|2022-07-12 04:00:00|6116.7|6114.9|6111.4|6109.6|6117.3|6115.3|6110.6|6108.8|366
1657598700000|2022-07-12 04:05:00|6111.1|6109.3|6114.6|6111.6|6114.9|6112.5|6110.7|6108.4|514
1657599000000|2022-07-12 04:10:00|6114.2|6112.4|6110.7|6108.9|6114.7|6112.5|6109.3|6107|377
1657599300000|2022-07-12 04:15:00|6110.2|6108.4|6108.7|6106.9|6111.1|6108.8|6107.8|6106|416
1657599600000|2022-07-12 04:20:00|6108.6|6106.8|6109.8|6108|6110.6|6108.3|6106.4|6104.6|450
1657599900000|2022-07-12 04:25:00|6109.9|6108.1|6109.1|6107.3|6110|6108.2|6106.9|6105.1|347
1657600200000|2022-07-12 04:30:00|6109.2|6107.4|6107.6|6105.8|6110.1|6107.6|6107.1|6105|397
1657600500000|2022-07-12 04:35:00|6107.7|6105.9|6108.3|6106.5|6109.3|6107.2|6107.5|6105.1|347
1657600800000|2022-07-12 04:40:00|6108.5|6106.7|6106.9|6105.1|6109.3|6107|6105.4|6103.6|366
1657601100000|2022-07-12 04:45:00|6106.8|6105|6108.3|6106.5|6108.9|6107|6105.2|6103|376
1657601400000|2022-07-12 04:50:00|6108.2|6106.4|6109.9|6108.1|6110.3|6108.1|6106.2|6104.4|340
1657601700000|2022-07-12 04:55:00|6110|6108.2|6107.1|6105.3|6110.2|6108.2|6106.5|6104.7|302
1657602000000|2022-07-12 05:00:00|6107|6105.2|6107.6|6105.8|6109.3|6107.5|6102.6|6100.8|494
1657602300000|2022-07-12 05:05:00|6107.7|6105.9|6106.6|6104.8|6108.7|6106.9|6105.6|6103.8|359
1657602600000|2022-07-12 05:10:00|6106.5|6104.7|6105.7|6102.7|6106.6|6104.8|6102|6099.1|547
1657602900000|2022-07-12 05:15:00|6105.6|6102.6|6107.1|6104.1|6107.7|6104.7|6102|6099|561
1657603200000|2022-07-12 05:20:00|6107|6104|6106.4|6103.4|6108.5|6105.5|6106.1|6103.1|419
1657603500000|2022-07-12 05:25:00|6106.2|6103.2|6107.8|6106|6109|6106.7|6105.7|6102.7|433
1657603800000|2022-07-12 05:30:00|6107.7|6105.9|6106.6|6104.8|6107.8|6106|6103.8|6102|428
1657604100000|2022-07-12 05:35:00|6106.8|6105|6104.7|6102.9|6108.4|6106.3|6104.7|6102.9|398
1657604400000|2022-07-12 05:40:00|6104.8|6103|6108.1|6106.3|6109.3|6106.9|6104.8|6103|404
1657604700000|2022-07-12 05:45:00|6108|6106.2|6104.4|6102.6|6108.4|6106.6|6104.3|6102.5|445
1657605000000|2022-07-12 05:50:00|6104.3|6102.5|6107|6105.2|6108.6|6106.8|6104.3|6102.5|384
1657605300000|2022-07-12 05:55:00|6106.9|6105.1|6104.3|6102.5|6107.2|6105.4|6104|6102.2|329
1657605600000|2022-07-12 06:00:00|6104.4|6102.6|6103.4|6101.6|6107.6|6105.8|6102.2|6100.3|501
1657605900000|2022-07-12 06:05:00|6103.1|6101.3|6106.8|6105|6107.9|6105.9|6102.5|6100.3|534
1657606200000|2022-07-12 06:10:00|6106.9|6105.1|6112.3|6110.5|6112.7|6110.9|6105.9|6104.1|471
1657606500000|2022-07-12 06:15:00|6112|6110.2|6108.9|6107.1|6112|6110.2|6107.5|6105.7|428
1657606800000|2022-07-12 06:20:00|6109|6107.2|6111.7|6108.7|6114.3|6112.5|6106.7|6104.9|544
1657607100000|2022-07-12 06:25:00|6111.2|6109.4|6111.3|6108.3|6113.4|6111.6|6110.8|6108.3|536
1657607400000|2022-07-12 06:30:00|6111.7|6108.7|6114.8|6113|6115.6|6113.2|6109.3|6107.3|568
1657607700000|2022-07-12 06:35:00|6114.7|6112.9|6114.3|6112.5|6116.9|6114.8|6113.4|6111.6|494
1657608000000|2022-07-12 06:40:00|6114.8|6111.8|6115.2|6113.4|6116.5|6114.7|6113|6110.8|480
1657608300000|2022-07-12 06:45:00|6115.3|6113.5|6113.4|6111.6|6116.5|6114.7|6112.9|6111.1|475
1657608600000|2022-07-12 06:50:00|6113.3|6111.5|6112.3|6110.5|6113.5|6111.7|6110.3|6108.4|470
1657608900000|2022-07-12 06:55:00|6112.2|6110.4|6116.9|6113.9|6116.9|6114.2|6111.9|6110.1|445
1657609200000|2022-07-12 07:00:00|6116.2|6114.4|6120.7|6117.7|6121|6119|6111.6|6109.8|686
1657609500000|2022-07-12 07:05:00|6120.6|6117.6|6112.9|6111.1|6121.3|6118.9|6112|6109.7|706
1657609800000|2022-07-12 07:10:00|6112.8|6111|6110.7|6107.7|6113.5|6111.7|6106.9|6104.8|663
1657610100000|2022-07-12 07:15:00|6110.8|6107.8|6108|6105|6111.9|6109.5|6106.6|6104.2|642
1657610400000|2022-07-12 07:20:00|6107.9|6104.9|6110.5|6108.7|6111.2|6108.9|6107.2|6104.9|604
1657610700000|2022-07-12 07:25:00|6110.6|6108.8|6109.7|6107.9|6111.5|6109.6|6107.1|6105|541
1657611000000|2022-07-12 07:30:00|6109.6|6107.8|6108.2|6106.4|6112.1|6109.9|6108.1|6106.3|469
1657611300000|2022-07-12 07:35:00|6108.1|6106.3|6105.3|6103.5|6108.7|6106.3|6104|6102.2|536
1657611600000|2022-07-12 07:40:00|6105.2|6103.4|6105.6|6103.8|6108|6105.9|6104.9|6102.5|463
1657611900000|2022-07-12 07:45:00|6105.7|6103.9|6107.5|6105.7|6110|6108.2|6104.5|6102.7|477
1657612200000|2022-07-12 07:50:00|6107.2|6105.4|6106.9|6103.9|6108.1|6106.3|6104|6102.2|482
1657612500000|2022-07-12 07:55:00|6106.8|6103.8|6109.4|6107.6|6111.1|6108.8|6104.3|6101.9|467
1657612800000|2022-07-12 08:00:00|6109.5|6107.7|6107.5|6105.7|6110.6|6108.2|6106.3|6104.3|478
1657613100000|2022-07-12 08:05:00|6107.4|6105.6|6103.8|6102|6107.8|6106|6103.7|6101.9|443
1657613400000|2022-07-12 08:10:00|6103.9|6102.1|6103.7|6101.9|6108.8|6107|6103.4|6101.6|447
1657613700000|2022-07-12 08:15:00|6103.6|6101.8|6103|6100|6104.2|6102.1|6101.5|6099|533
1657614000000|2022-07-12 08:20:00|6102.5|6100.7|6105.2|6103.4|6107.1|6104.8|6101.4|6099.3|449
1657614300000|2022-07-12 08:25:00|6105.1|6103.3|6105.5|6103.7|6107|6104.6|6103.2|6100.9|446
1657614600000|2022-07-12 08:30:00|6106.2|6103.2|6112.2|6109.2|6112.3|6109.8|6105.5|6103.2|507
1657614900000|2022-07-12 08:35:00|6111.5|6109.7|6112.1|6110.3|6116.7|6114.4|6111.4|6109.1|540
1657615200000|2022-07-12 08:40:00|6112|6110.2|6110.4|6107.4|6115.2|6112.7|6109.9|6106.9|433
1657615500000|2022-07-12 08:45:00|6110.3|6107.3|6108|6105|6110.5|6107.5|6106.5|6104|506
1657615800000|2022-07-12 08:50:00|6108.2|6105.2|6105.5|6103.7|6108.9|6106.4|6104.9|6102.5|392
1657616100000|2022-07-12 08:55:00|6105.8|6102.8|6105.4|6102.4|6106.8|6104.4|6104.2|6101.2|385
1657616400000|2022-07-12 09:00:00|6105.3|6102.3|6102.5|6100.7|6107|6104.6|6100.9|6098.6|546
1657616700000|2022-07-12 09:05:00|6102.6|6100.8|6105.7|6102.7|6106|6103.6|6101.4|6098.7|555
1657617000000|2022-07-12 09:10:00|6105.6|6102.6|6105.8|6104|6107.8|6105.5|6104|6102.2|519
1657617300000|2022-07-12 09:15:00|6105.9|6104.1|6107.8|6104.8|6108|6105.5|6103.6|6101.2|487
1657617600000|2022-07-12 09:20:00|6108|6105|6106.6|6103.6|6109.1|6106.8|6105.6|6103.2|499
1657617900000|2022-07-12 09:25:00|6106.5|6103.5|6105|6103.2|6107.6|6105.1|6104.3|6102.4|385
1657618200000|2022-07-12 09:30:00|6105.3|6103.5|6104|6102.2|6106.8|6105|6104|6101.9|394
1657618500000|2022-07-12 09:35:00|6104.1|6102.3|6105.6|6103.8|6105.9|6104.1|6103|6101.2|402
1657618800000|2022-07-12 09:40:00|6105.5|6103.7|6105|6103.2|6105.7|6103.9|6104|6102.2|323
1657619100000|2022-07-12 09:45:00|6105.1|6103.3|6108|6106.2|6108.5|6106.4|6102.9|6100.5|432
1657619400000|2022-07-12 09:50:00|6108.1|6106.3|6110.4|6107.4|6110.7|6108.2|6105.3|6103.1|529
1657619700000|2022-07-12 09:55:00|6110.5|6107.5|6115|6112|6115.5|6113|6110.1|6107.1|458
1657620000000|2022-07-12 10:00:00|6114.8|6111.8|6119.2|6116.2|6119.7|6117.7|6114|6111.5|469
1657620300000|2022-07-12 10:05:00|6119.4|6116.4|6120.4|6117.4|6121.7|6119.3|6117.3|6114.7|630
1657620600000|2022-07-12 10:10:00|6120.1|6117.1|6119.6|6117.8|6122.6|6120|6118.5|6116.1|609
1657620900000|2022-07-12 10:15:00|6120|6117|6116.1|6113.1|6120.5|6118.1|6114.7|6112.3|494
1657621200000|2022-07-12 10:20:00|6116.2|6113.2|6117.1|6114.1|6119.2|6116.8|6115.5|6113.2|360
1657621500000|2022-07-12 10:25:00|6117|6114|6116.1|6114.3|6118.2|6116|6115.1|6112.9|455
1657621800000|2022-07-12 10:30:00|6116.2|6114.4|6113.2|6111.4|6116.6|6114.6|6111.2|6108.8|552
1657622100000|2022-07-12 10:35:00|6113.4|6111.6|6114.8|6111.8|6115.3|6113.2|6112|6110|426
1657622400000|2022-07-12 10:40:00|6114.9|6111.9|6114.6|6112.8|6116.1|6113.7|6112.8|6110.5|375
1657622700000|2022-07-12 10:45:00|6114.7|6112.9|6113.2|6111.4|6115.8|6114|6110|6107.8|460
1657623000000|2022-07-12 10:50:00|6114.4|6111.3|6112.5|6110.7|6114.6|6112.5|6110.1|6107.8|406
1657623300000|2022-07-12 10:55:00|6112.4|6110.6|6114|6112.2|6115|6112.8|6111.7|6109.6|468
1657623600000|2022-07-12 11:00:00|6113.9|6112.1|6116.5|6113.5|6116.9|6114.5|6112.5|6110.3|473
1657623900000|2022-07-12 11:05:00|6116.3|6114.5|6113.3|6111.5|6117.9|6116.1|6112.5|6110.4|401
1657624200000|2022-07-12 11:10:00|6113.4|6111.6|6115|6112|6116|6113.8|6112.5|6110.4|475
1657624500000|2022-07-12 11:15:00|6114.5|6112.7|6121.8|6120|6122.4|6120.5|6113.9|6112|530
1657624800000|2022-07-12 11:20:00|6121.7|6119.9|6123.6|6120.6|6126.8|6124.8|6120.7|6118.1|592
1657625100000|2022-07-12 11:25:00|6123.3|6120.3|6122.2|6120.4|6124|6121.6|6120.5|6118.7|544
1657625400000|2022-07-12 11:30:00|6122.1|6120.3|6124.8|6123|6126.9|6125.1|6121.5|6119.7|486
1657625700000|2022-07-12 11:35:00|6124.9|6123.1|6122.4|6120.6|6125.5|6123.2|6121.4|6119.6|489
1657626000000|2022-07-12 11:40:00|6123|6120|6122|6120.2|6126.3|6123.9|6121.9|6120|439
1657626300000|2022-07-12 11:45:00|6121.9|6120.1|6119.6|6117.8|6122.7|6120.9|6118|6116.2|427
1657626600000|2022-07-12 11:50:00|6119.7|6117.9|6119.6|6117.8|6121.2|6119.4|6118.4|6116.6|450
1657626900000|2022-07-12 11:55:00|6119.7|6117.9|6119.2|6117.4|6120.3|6118.5|6116.2|6114.4|396
1657627200000|2022-07-12 12:00:00|6119.1|6117.3|6119.4|6117.6|6121.6|6119.8|6117.7|6115.5|476
1657627500000|2022-07-12 12:05:00|6119.7|6117.9|6121.5|6119.7|6123|6121.2|6119.5|6117.7|395
1657627800000|2022-07-12 12:10:00|6121.4|6119.6|6125.6|6123.8|6126.6|6124.7|6121.4|6119.2|443
1657628100000|2022-07-12 12:15:00|6125.7|6123.9|6127.1|6125.3|6128.9|6127.1|6125.6|6123.5|473
1657628400000|2022-07-12 12:20:00|6127|6125.2|6126.3|6124.5|6128.4|6126.6|6125.9|6124.1|424
1657628700000|2022-07-12 12:25:00|6126.2|6124.4|6124.5|6121.5|6127|6125.2|6123.5|6121.5|430
1657629000000|2022-07-12 12:30:00|6124.1|6122.3|6125.9|6124.1|6127.9|6126.1|6122.9|6121.1|517
1657629300000|2022-07-12 12:35:00|6125.8|6124|6125.9|6124.1|6127.5|6125.7|6124.4|6122.6|474
1657629600000|2022-07-12 12:40:00|6126|6124.2|6126.5|6124.7|6127|6125.2|6121.1|6119.3|524
1657629900000|2022-07-12 12:45:00|6126.6|6124.8|6124.7|6122.9|6126.6|6124.8|6123.2|6121.4|447
1657630200000|2022-07-12 12:50:00|6124.8|6123|6130.3|6128.5|6131.6|6129.8|6124.8|6123|375
1657630500000|2022-07-12 12:55:00|6130.2|6128.4|6132.8|6131|6133.3|6131.2|6129.9|6128|412
1657630800000|2022-07-12 13:00:00|6133|6131.2|6131.7|6128.7|6135|6132.6|6130.3|6128.1|487
1657631100000|2022-07-12 13:05:00|6131.1|6129.3|6131.1|6129.3|6134.9|6133.1|6129.3|6127.5|450
1657631400000|2022-07-12 13:10:00|6131.2|6129.4|6131.4|6129.6|6133.9|6132.1|6129.6|6127.4|484
1657631700000|2022-07-12 13:15:00|6131.3|6129.5|6128.7|6126.9|6132.2|6130.4|6127.3|6125.5|468
1657632000000|2022-07-12 13:20:00|6128.9|6127.1|6125.6|6123.8|6129.6|6127.8|6124.9|6123.1|443
1657632300000|2022-07-12 13:25:00|6125.5|6123.7|6129.3|6127.5|6131.3|6129.5|6125.3|6123.5|516
1657632600000|2022-07-12 13:30:00|6129.4|6127.6|6131.4|6129.6|6135.5|6133.6|6129|6127.1|688
1657632900000|2022-07-12 13:35:00|6132.1|6130.3|6136.6|6134.8|6139|6137.2|6132.1|6130.3|644
1657633200000|2022-07-12 13:40:00|6136.5|6134.7|6132.9|6131.1|6137.2|6135.4|6131.8|6130|554
1657633500000|2022-07-12 13:45:00|6133|6131.2|6129|6127.2|6134.4|6132.6|6129|6127|615
1657633800000|2022-07-12 13:50:00|6128.8|6127|6132.2|6130.4|6132.6|6130.8|6126.7|6124.9|607
1657634100000|2022-07-12 13:55:00|6132.1|6130.3|6133|6131.2|6135.7|6133.6|6130|6128.2|565
1657634400000|2022-07-12 14:00:00|6132.9|6131.1|6133.5|6131.7|6135.1|6133.3|6130.2|6128.4|623
1657634700000|2022-07-12 14:05:00|6133.4|6131.6|6133.4|6131.6|6135.1|6133|6130|6127.9|534
1657635000000|2022-07-12 14:10:00|6133.3|6131.5|6131.3|6129.5|6136.6|6134.8|6130.4|6128.5|517
1657635300000|2022-07-12 14:15:00|6131.4|6129.6|6125.6|6123.8|6131.4|6129.6|6124.6|6122.8|550
1657635600000|2022-07-12 14:20:00|6125.5|6123.7|6124.7|6122.9|6127.3|6125.5|6123.7|6121.7|523
1657635900000|2022-07-12 14:25:00|6124.8|6123|6126.5|6124.7|6129.7|6127.9|6124.8|6122.8|535
1657636200000|2022-07-12 14:30:00|6126.4|6124.6|6125.2|6123.4|6129.4|6127.6|6123.6|6121.8|541
1657636500000|2022-07-12 14:35:00|6124.9|6123.1|6128.8|6127|6130.1|6128.3|6123.5|6121.7|548
1657636800000|2022-07-12 14:40:00|6128.5|6126.7|6134.7|6132.9|6135.2|6133.4|6127|6125.2|547
1657637100000|2022-07-12 14:45:00|6134.9|6133.1|6134.4|6132.6|6136.4|6134.6|6130.1|6128.3|598
1657637400000|2022-07-12 14:50:00|6134.3|6132.5|6135.1|6133.3|6135.3|6133.5|6130.2|6128.4|603
1657637700000|2022-07-12 14:55:00|6135.2|6133.4|6135.3|6133.5|6138.6|6136.8|6134.2|6132.4|540
1657638000000|2022-07-12 15:00:00|6135.5|6133.7|6135.7|6133.9|6137.6|6135.8|6134.3|6132.5|507
1657638300000|2022-07-12 15:05:00|6135.8|6134|6140.2|6138.4|6140.9|6138.4|6134.7|6132.9|495
1657638600000|2022-07-12 15:10:00|6141|6138|6139.4|6137.6|6143.4|6141.5|6139|6136.7|536
1657638900000|2022-07-12 15:15:00|6139.6|6137.8|6140.2|6138.4|6141.7|6139.5|6138.8|6136.4|515
1657639200000|2022-07-12 15:20:00|6140.1|6138.3|6143.2|6141.4|6143.7|6141.8|6139.3|6137.5|536
1657639500000|2022-07-12 15:25:00|6143.6|6141.8|6144.6|6142.8|6146.8|6145|6142.4|6140.6|493
1657639800000|2022-07-12 15:30:00|6144.7|6142.9|6145.5|6143.7|6147.1|6144.8|6143.5|6141.7|590
1657640100000|2022-07-12 15:35:00|6145.6|6143.8|6142.7|6140.9|6147.1|6144.7|6141.2|6139|539
1657640400000|2022-07-12 15:40:00|6142.6|6140.8|6141.4|6138.4|6144.1|6141.5|6138.7|6136.8|453
1657640700000|2022-07-12 15:45:00|6140.5|6138.7|6140.3|6138.5|6142.4|6140.1|6138.6|6136.8|429
1657641000000|2022-07-12 15:50:00|6140.2|6138.4|6141.3|6139.5|6143|6140.7|6139.5|6137.5|489
1657641300000|2022-07-12 15:55:00|6141.4|6139.6|6141.4|6139.6|6143|6140.8|6139.6|6137.8|457
1657641600000|2022-07-12 16:00:00|6141.3|6139.5|6139.3|6137.5|6141.8|6140|6138.7|6136.9|366
1657641900000|2022-07-12 16:05:00|6139.4|6137.6|6137.4|6135.6|6142.4|6140.6|6137|6135.2|368
1657642200000|2022-07-12 16:10:00|6137.3|6135.5|6139.9|6138.1|6139.9|6138.1|6136.2|6134|330
1657642500000|2022-07-12 16:15:00|6140.3|6138.5|6140.7|6138.9|6140.9|6139.1|6139.1|6137.3|314
1657642800000|2022-07-12 16:20:00|6140.5|6138.7|6143.3|6141.5|6143.3|6141.5|6140|6138.2|334
1657643100000|2022-07-12 16:25:00|6143.5|6141.7|6141.1|6139.3|6145.9|6144.1|6141.1|6139.3|380
1657643400000|2022-07-12 16:30:00|6141.2|6139.4|6143.8|6142|6143.9|6142.1|6140.7|6138.9|294
1657643700000|2022-07-12 16:35:00|6143.7|6141.9|6142.5|6140.7|6143.8|6142|6142.1|6140.3|339
1657644000000|2022-07-12 16:40:00|6142.4|6140.6|6141.1|6139.3|6143.1|6141.3|6140.4|6138.6|284
1657644300000|2022-07-12 16:45:00|6141|6139.2|6142.1|6140.3|6143.4|6141.6|6140.5|6138.7|298
1657644600000|2022-07-12 16:50:00|6142.2|6140.4|6140.3|6138.5|6142.2|6140.4|6139.4|6137.6|309
1657644900000|2022-07-12 16:55:00|6140.4|6138.6|6141.2|6139.4|6143.1|6141.3|6140|6138.2|320
1657645200000|2022-07-12 17:00:00|6141.3|6139.5|6136.8|6135|6142.9|6141.1|6136.3|6134.3|473
1657645500000|2022-07-12 17:05:00|6136.5|6134.7|6137.2|6135.4|6137.7|6135.5|6133.5|6131.2|442
1657645800000|2022-07-12 17:10:00|6137.1|6135.3|6133.9|6132.1|6137.5|6135.3|6133.6|6131.8|360
1657646100000|2022-07-12 17:15:00|6134.1|6132.3|6134.6|6132.8|6136.2|6134.4|6133.7|6131.9|289
1657646400000|2022-07-12 17:20:00|6134.5|6132.7|6134.6|6132.8|6135.6|6133.6|6133.9|6132.1|246
1657646700000|2022-07-12 17:25:00|6134.5|6132.7|6135.8|6134|6136.6|6134.3|6133.8|6131.8|249
1657647000000|2022-07-12 17:30:00|6136|6134.2|6135.1|6133.3|6136.4|6134.6|6134.6|6132.4|303
1657647300000|2022-07-12 17:35:00|6135|6133.2|6136.1|6134.3|6137.7|6135.9|6134.6|6132.6|271
1657647600000|2022-07-12 17:40:00|6136.2|6134.4|6137.6|6135.8|6138.3|6136.5|6135.8|6134|347
1657647900000|2022-07-12 17:45:00|6137.5|6135.7|6136.1|6134.3|6138|6136.2|6135.7|6133.9|311
1657648200000|2022-07-12 17:50:00|6136.2|6134.4|6136.3|6134.5|6137.8|6136|6135.8|6134|244
1657648500000|2022-07-12 17:55:00|6136.2|6134.4|6139.9|6138.1|6139.9|6138.1|6136.2|6134.4|327
1657648800000|2022-07-12 18:00:00|6139.8|6138|6136.6|6134.8|6141|6139.2|6136.5|6134.7|351
1657649100000|2022-07-12 18:05:00|6136.5|6134.7|6135.5|6133.7|6136.9|6135.1|6133.7|6131.9|377
1657649400000|2022-07-12 18:10:00|6135.4|6133.6|6136|6134.2|6136.8|6135|6134.6|6132.8|270
1657649700000|2022-07-12 18:15:00|6136.1|6134.3|6137|6135.2|6137|6135.2|6134.5|6132.7|302
1657650000000|2022-07-12 18:20:00|6136.9|6135.1|6135|6133.2|6136.9|6135.1|6134.3|6132.5|245
1657650300000|2022-07-12 18:25:00|6134.8|6133|6136.6|6134.8|6137.1|6135.3|6133.6|6131.8|355
1657650600000|2022-07-12 18:30:00|6136.5|6134.7|6134|6132.2|6137.4|6135.6|6133.6|6131.8|307
1657650900000|2022-07-12 18:35:00|6133.9|6132.1|6134.2|6132.4|6135.5|6133.7|6133.2|6131.4|272
1657651200000|2022-07-12 18:40:00|6134.3|6132.5|6136|6134.2|6136.7|6134.9|6133.8|6132|263
1657651500000|2022-07-12 18:45:00|6136.1|6134.3|6135.7|6133.9|6137.7|6135.2|6135.1|6133.3|238
1657651800000|2022-07-12 18:50:00|6135.6|6133.8|6133.3|6131.5|6135.6|6133.8|6132.4|6130.6|252
1657652100000|2022-07-12 18:55:00|6133.2|6131.4|6134.5|6132.7|6135.6|6132.9|6132|6130.2|310
1657652400000|2022-07-12 19:00:00|6134.6|6132.8|6132.6|6130.8|6135.5|6132.8|6131.9|6129.9|310
1657652700000|2022-07-12 19:05:00|6132.5|6130.7|6130.9|6129.1|6132.9|6131.1|6130.8|6129|315
1657653000000|2022-07-12 19:10:00|6130.6|6128.8|6131.3|6129.5|6132.4|6130.2|6128.7|6126.9|353
1657653300000|2022-07-12 19:15:00|6130.8|6129|6130.2|6128.4|6131.4|6129.4|6128.6|6126.4|291
1657653600000|2022-07-12 19:20:00|6130.3|6128.5|6127.9|6126.1|6130.3|6128.5|6127.7|6125.9|245
1657653900000|2022-07-12 19:25:00|6128|6126.2|6127.9|6126.1|6129|6127.2|6127.5|6125.4|280
1657654200000|2022-07-12 19:30:00|6128|6126.2|6125.8|6124|6128.3|6126.5|6125.5|6123.5|276
1657654500000|2022-07-12 19:35:00|6125.7|6123.9|6125.7|6123.9|6126.2|6124.1|6124.6|6122.8|302
1657654800000|2022-07-12 19:40:00|6125.6|6123.8|6126.3|6124.5|6126.8|6124.9|6124.9|6123.1|274
1657655100000|2022-07-12 19:45:00|6126.2|6124.4|6128.5|6126.7|6129.1|6127.3|6126.1|6124.3|235
1657655400000|2022-07-12 19:50:00|6128|6126.2|6132|6130.2|6133.4|6130.9|6128|6126.2|427
1657655700000|2022-07-12 19:55:00|6132.5|6129.5|6130.6|6127.6|6132.5|6129.9|6129.5|6126.8|407
1657656000000|2022-07-12 20:00:00|6129.9|6128.1|6129.2|6126.2|6132.1|6129.8|6128.7|6126.2|296
1657656300000|2022-07-12 20:05:00|6129.3|6126.3|6127.9|6126.1|6129.4|6127.2|6127.7|6125.4|171
1657656600000|2022-07-12 20:10:00|6127.8|6126|6128.3|6126.5|6129|6126.9|6127.3|6125.5|214
1657656900000|2022-07-12 20:15:00|6128.2|6126.4|6128.2|6126.4|6129.5|6127.1|6128.1|6125.9|166
1657657200000|2022-07-12 20:20:00|6127.9|6126.1|6127.2|6125.4|6128.5|6126.5|6127.1|6124.8|120
1657657500000|2022-07-12 20:25:00|6127.1|6125.3|6128.8|6127|6129.6|6127.8|6127|6124.6|176
1657657800000|2022-07-12 20:30:00|6128.9|6127.1|6127.6|6125.8|6129|6127.1|6126.9|6124.7|185
1657658100000|2022-07-12 20:35:00|6127.5|6125.7|6127.5|6125.7|6128.4|6126.2|6127.4|6125.1|147
1657658400000|2022-07-12 20:40:00|6127.6|6125.8|6127.3|6125.5|6128.2|6125.9|6127|6124.6|137
1657658700000|2022-07-12 20:45:00|6127.8|6124.8|6127.6|6124.6|6128.4|6125.7|6127.1|6124.6|120
1657659000000|2022-07-12 20:50:00|6127.7|6124.7|6128.4|6125.4|6128.5|6125.9|6127|6124.4|157
1657659300000|2022-07-12 20:55:00|6128.3|6125.3|6131.8|6127.8|6137.6|6133.6|6128.1|6125.1|299
1657659600000|2022-07-12 21:00:00|6138.4|6134.4|6137.8|6133.8|6138.4|6134.4|6137.8|6133.8|2
1657659900000|2022-07-12 21:05:00|6132.2|6128.2|6139|6135|6140.1|6136.1|6130.7|6126.7|16
1657660200000|2022-07-12 21:10:00|6140.7|6136.7|6136.6|6132.6|6140.7|6136.7|6127.5|6123.5|132
1657660500000|2022-07-12 21:15:00|6136.8|6132.8|6133|6129|6138.1|6134.1|6131|6127|278
1657660800000|2022-07-12 21:20:00|6133.8|6129.8|6135|6131|6138.1|6134.1|6128.3|6124.3|169
1657661100000|2022-07-12 21:25:00|6134.8|6130.8|6134.2|6130.2|6137.4|6133.4|6127.4|6123.4|158
1657661400000|2022-07-12 21:30:00|6134.1|6130.1|6129.9|6125.9|6138|6134|6120.7|6116.7|242
1657661700000|2022-07-12 21:35:00|6129.8|6125.8|6133.6|6129.6|6138.6|6134.6|6129.8|6125.8|200
1657662000000|2022-07-12 21:40:00|6137.1|6133.1|6134.3|6130.3|6138.5|6134.5|6130.5|6126.5|176
1657662300000|2022-07-12 21:45:00|6132.6|6128.6|6130.5|6126.5|6135.5|6131.5|6129|6125|138
1657662600000|2022-07-12 21:50:00|6130.8|6126.8|6128.8|6124.8|6134.3|6130.3|6128.8|6124.8|176
1657662900000|2022-07-12 21:55:00|6129.5|6125.5|6130.6|6126.6|6137.4|6133.4|6129.1|6125.1|352
1657663200000|2022-07-12 22:00:00|6130.5|6126.5|6131.7|6127.7|6133.3|6129.3|6129.3|6125.3|303
1657663500000|2022-07-12 22:05:00|6131.8|6127.8|6133.3|6129.3|6134.7|6130.7|6130.2|6126.2|192
1657663800000|2022-07-12 22:10:00|6133.6|6129.6|6131.3|6127.8|6134.3|6130.3|6130.4|6126.9|241
1657664100000|2022-07-12 22:15:00|6131.1|6127.9|6130.9|6127.9|6131.8|6128.2|6130.2|6127.2|264
1657664400000|2022-07-12 22:20:00|6130.7|6127.7|6128.7|6125.7|6131.4|6128|6128.4|6125.3|220
1657664700000|2022-07-12 22:25:00|6128.5|6125.5|6128.6|6125.6|6129.6|6126|6128.4|6125.2|204
1657665000000|2022-07-12 22:30:00|6128.7|6125.7|6125.7|6122.7|6128.9|6125.7|6125.4|6122.4|243
1657665300000|2022-07-12 22:35:00|6125.6|6122.6|6124.5|6121.5|6126.5|6123.5|6124.4|6121.4|171
1657665600000|2022-07-12 22:40:00|6124.4|6121.4|6125.5|6122.5|6125.8|6122.8|6124.4|6121.4|165
1657665900000|2022-07-12 22:45:00|6125.4|6122.4|6126.1|6123.1|6126.2|6123.2|6124.9|6122.3|114
1657666200000|2022-07-12 22:50:00|6126.3|6123.3|6125.4|6122.4|6126.3|6123.5|6125.1|6122.1|169
1657666500000|2022-07-12 22:55:00|6125.5|6122.5|6124.9|6121.9|6125.5|6122.5|6123.5|6120.9|241
1657666800000|2022-07-12 23:00:00|6125|6122|6124.1|6121.1|6125.6|6122.6|6123.4|6121.1|216
1657667100000|2022-07-12 23:05:00|6124.2|6121.2|6124|6121|6124.8|6122.2|6122.8|6120.4|246
1657667400000|2022-07-12 23:10:00|6123.9|6120.9|6123.3|6120.3|6124|6121.7|6122.5|6120.1|166
1657667700000|2022-07-12 23:15:00|6123.2|6120.2|6122.3|6120.5|6123.4|6121.1|6120.8|6119|157
1657668000000|2022-07-12 23:20:00|6122.2|6120.4|6125.2|6123.4|6125.4|6123.5|6120.5|6118.1|269
1657668300000|2022-07-12 23:25:00|6125.6|6122.6|6124|6122.2|6126.4|6123.9|6123|6120.5|270
1657668600000|2022-07-12 23:30:00|6123.9|6122.1|6127.6|6124.6|6128|6125.9|6123.6|6121.4|248
1657668900000|2022-07-12 23:35:00|6127.7|6124.7|6126.7|6124.9|6128.1|6125.9|6126.3|6124|208
1657669200000|2022-07-12 23:40:00|6126.8|6125|6127.6|6125.8|6128.8|6126.4|6126.6|6124.2|270
1657669500000|2022-07-12 23:45:00|6127.5|6125.7|6125.8|6124|6128.8|6126.6|6125.7|6123.3|233
1657669800000|2022-07-12 23:50:00|6126|6124.2|6124|6122.2|6126.7|6124.5|6123.7|6121.5|307
1657670100000|2022-07-12 23:55:00|6123.9|6122.1|6122.4|6120.6|6125.6|6123.7|6122|6119.8|354
1657670400000|2022-07-13 00:00:00|6122.3|6120.5|6123.1|6121.3|6125.4|6123.6|6122|6120.2|449
1657670700000|2022-07-13 00:05:00|6123.2|6121.4|6122.1|6120.3|6124.4|6122|6120.3|6118.5|409
1657671000000|2022-07-13 00:10:00|6121.9|6120.1|6123.6|6121.8|6123.9|6122|6118.8|6117|392
1657671300000|2022-07-13 00:15:00|6124|6122.2|6122.9|6121.1|6124.8|6123|6121.4|6119.6|427
1657671600000|2022-07-13 00:20:00|6122.8|6121|6121.9|6120.1|6124.3|6122.3|6121.7|6119.5|396
1657671900000|2022-07-13 00:25:00|6121.7|6119.9|6122.7|6120.9|6124|6121.7|6120.5|6118.6|380
1657672200000|2022-07-13 00:30:00|6123.4|6120.4|6121.4|6119.6|6123.4|6120.7|6120.4|6118.6|341
1657672500000|2022-07-13 00:35:00|6121.3|6119.5|6123.2|6121.4|6124|6122.2|6121.2|6119.4|454
1657672800000|2022-07-13 00:40:00|6123.3|6121.5|6121.8|6120|6124.2|6122.3|6120.4|6118.2|319
1657673100000|2022-07-13 00:45:00|6121.7|6119.9|6122.7|6120.9|6124|6122.2|6121.4|6119.6|399
1657673400000|2022-07-13 00:50:00|6122.5|6120.7|6119.5|6116.5|6122.9|6121.1|6116.6|6114.8|421
1657673700000|2022-07-13 00:55:00|6119.4|6116.4|6121.9|6120.1|6123.2|6121.4|6118.5|6116.2|444
1657674000000|2022-07-13 01:00:00|6121.8|6120|6128.8|6125.8|6133.9|6131.7|6121.8|6120|691
1657674300000|2022-07-13 01:05:00|6128.2|6126.4|6127.2|6125.4|6130.5|6128|6126.7|6124.3|641
1657674600000|2022-07-13 01:10:00|6127.1|6125.3|6127.9|6124.9|6129.3|6127.5|6125.5|6123.4|489
1657674900000|2022-07-13 01:15:00|6127.2|6125.4|6129.3|6127.5|6129.6|6127.8|6125.5|6123.7|428
1657675200000|2022-07-13 01:20:00|6128.9|6127.1|6126.9|6125.1|6130.9|6128.5|6126.8|6125|508
1657675500000|2022-07-13 01:25:00|6126.8|6125|6127.7|6125.9|6128.7|6126.9|6125.3|6123.5|453
1657675800000|2022-07-13 01:30:00|6127.4|6125.6|6130|6127|6132.3|6129.9|6125.1|6123|511
1657676100000|2022-07-13 01:35:00|6130.1|6127.1|6127.9|6126.1|6130.5|6128.7|6125.8|6123.5|538
1657676400000|2022-07-13 01:40:00|6127.5|6125.7|6127.6|6124.6|6128.4|6126.6|6123.9|6122|552
1657676700000|2022-07-13 01:45:00|6127.5|6124.5|6133.3|6131.5|6134.4|6132.3|6126.2|6123.8|533
1657677000000|2022-07-13 01:50:00|6133.9|6130.9|6131.2|6129.4|6134.8|6132.4|6128.6|6126.4|480
1657677300000|2022-07-13 01:55:00|6131.1|6129.3|6136.6|6132.7|6138.1|6134.1|6130.6|6127.8|554
1657677600000|2022-07-13 02:00:00|6136.1|6133.3|6116|6113|6140.6|6137.6|6113.8|6110.8|812
1657677900000|2022-07-13 02:05:00|6116.4|6113.4|6119.2|6116.2|6121.5|6118.6|6116|6113|651
1657678200000|2022-07-13 02:10:00|6118.6|6116.8|6124.7|6121.7|6126.4|6123.7|6118.6|6116|539
1657678500000|2022-07-13 02:15:00|6123.7|6121.9|6118.6|6116.8|6123.7|6121.9|6115.8|6113.5|521
1657678800000|2022-07-13 02:20:00|6118.5|6116.7|6112.4|6109.4|6121.8|6119.1|6110.3|6107.6|607
1657679100000|2022-07-13 02:25:00|6112.3|6109.3|6110.8|6109|6112.5|6109.5|6106.8|6104.6|521
1657679400000|2022-07-13 02:30:00|6110.9|6109.1|6114.8|6111.8|6116.3|6114|6110.4|6108.6|515
1657679700000|2022-07-13 02:35:00|6114.9|6111.9|6121.4|6118.4|6122.6|6119.8|6114.7|6111.7|547
1657680000000|2022-07-13 02:40:00|6121.3|6118.3|6118.8|6117|6123.5|6121.2|6118.3|6115.8|441
1657680300000|2022-07-13 02:45:00|6118.2|6116.4|6122.2|6120.4|6122.9|6120.6|6116.5|6113.9|386
1657680600000|2022-07-13 02:50:00|6122.1|6120.3|6125.4|6123.6|6126|6123.6|6121.2|6118.6|425
1657680900000|2022-07-13 02:55:00|6125.7|6123.9|6128.3|6125.3|6130|6127.6|6123.5|6121.1|481
1657681200000|2022-07-13 03:00:00|6128.1|6125.1|6129|6126|6130|6127.4|6125.4|6123.1|487
1657681500000|2022-07-13 03:05:00|6129.1|6126.1|6129.4|6126.4|6130.6|6128.2|6127.2|6125|390
1657681800000|2022-07-13 03:10:00|6128.7|6126.9|6128.3|6125.3|6129.4|6127|6125.7|6123.5|416
1657682100000|2022-07-13 03:15:00|6128.2|6125.2|6127.3|6125.5|6130.6|6128.5|6127.2|6124.9|429
1657682400000|2022-07-13 03:20:00|6127.2|6125.4|6132|6129|6132.5|6130.1|6126.9|6124.6|388
1657682700000|2022-07-13 03:25:00|6131.9|6128.9|6132.8|6131|6133.9|6131.4|6130.4|6127.7|355
1657683000000|2022-07-13 03:30:00|6132.9|6131.1|6139.7|6137.9|6140|6138.2|6132.4|6130.1|467
1657683300000|2022-07-13 03:35:00|6139.6|6137.8|6134.3|6132.5|6139.8|6138|6134|6132|348
1657683600000|2022-07-13 03:40:00|6134.2|6132.4|6130.1|6128.3|6134.7|6132.4|6130|6128.2|316
1657683900000|2022-07-13 03:45:00|6130|6128.2|6131.1|6128.1|6131.6|6129.2|6128.1|6126|263
1657684200000|2022-07-13 03:50:00|6130.5|6128.7|6128.8|6127|6131.2|6128.8|6127.5|6125.7|263
1657684500000|2022-07-13 03:55:00|6128.7|6126.9|6131|6128|6131|6128.6|6128.4|6125.9|287
1657684800000|2022-07-13 04:00:00|6130.3|6128.5|6129.1|6127.3|6131.8|6129.3|6128.9|6126.6|274
1657685100000|2022-07-13 04:05:00|6129.2|6127.4|6129.7|6126.7|6130.3|6127.8|6128.2|6125.7|230
1657685400000|2022-07-13 04:10:00|6129.6|6126.6|6127.7|6125.9|6129.6|6127.2|6126.6|6124|223
1657685700000|2022-07-13 04:15:00|6127.6|6125.8|6129.1|6126.1|6129.8|6127.3|6127.2|6124.9|275
1657686000000|2022-07-13 04:20:00|6129.2|6126.2|6131.6|6128.6|6132.2|6129.7|6129.2|6126.2|259
1657686300000|2022-07-13 04:25:00|6131.7|6128.7|6131.3|6129.5|6132.4|6130|6129.5|6127.1|247
1657686600000|2022-07-13 04:30:00|6130.8|6129|6129.6|6127.8|6131.5|6129.3|6128.1|6125.7|287
1657686900000|2022-07-13 04:35:00|6129.8|6128|6129.6|6126.6|6130.6|6128.2|6127.9|6125.5|240
1657687200000|2022-07-13 04:40:00|6129.5|6126.5|6128.5|6126.7|6131.2|6128.9|6128.3|6125.9|299
1657687500000|2022-07-13 04:45:00|6128.6|6126.8|6129.8|6128|6130.8|6128.5|6128.2|6125.8|330
1657687800000|2022-07-13 04:50:00|6129.7|6127.9|6130.9|6127.9|6132.3|6129.3|6127.5|6125.4|373
1657688100000|2022-07-13 04:55:00|6130.3|6127.3|6131.6|6129.8|6132.2|6129.9|6129.5|6126.5|307
1657688400000|2022-07-13 05:00:00|6131.7|6129.9|6131.3|6129.5|6133.4|6131.6|6130.2|6128.4|312
1657688700000|2022-07-13 05:05:00|6131.2|6129.4|6129.6|6126.6|6132.7|6130.4|6128.9|6126.4|346
1657689000000|2022-07-13 05:10:00|6129.1|6127.3|6129.2|6127.4|6130.8|6128.4|6127.4|6125.1|430
1657689300000|2022-07-13 05:15:00|6129.1|6127.3|6127|6125.2|6130|6127.7|6126|6123.7|434
1657689600000|2022-07-13 05:20:00|6126.8|6125|6127.3|6125.5|6128.3|6125.9|6125|6122.9|361
1657689900000|2022-07-13 05:25:00|6127.2|6125.4|6128|6125|6128.8|6126.4|6125.9|6123.8|403
1657690200000|2022-07-13 05:30:00|6127.4|6125.6|6125.7|6123.9|6127.9|6125.6|6123|6121.1|470
1657690500000|2022-07-13 05:35:00|6125.6|6123.8|6129|6127.2|6129.1|6127.3|6125.6|6123.3|375
1657690800000|2022-07-13 05:40:00|6128.5|6126.7|6129.9|6128.1|6130.9|6128.7|6127.5|6125.5|449
1657691100000|2022-07-13 05:45:00|6129.8|6128|6127.4|6125.6|6130.4|6128.2|6126.9|6124.5|468
1657691400000|2022-07-13 05:50:00|6127.2|6125.4|6127.6|6125.8|6128.3|6126|6124.9|6122.6|406
1657691700000|2022-07-13 05:55:00|6127.8|6126|6126.7|6123.7|6129|6126.6|6125.5|6122.9|487
1657692000000|2022-07-13 06:00:00|6127|6124|6129.2|6126.2|6135.1|6132.1|6127|6124|554
1657692300000|2022-07-13 06:05:00|6128.7|6125.7|6128.7|6125.7|6130.2|6127.2|6127.3|6124.5|520
1657692600000|2022-07-13 06:10:00|6128.8|6125.8|6123.9|6122.1|6129.4|6126.4|6122.1|6120.1|599
1657692900000|2022-07-13 06:15:00|6124|6120.9|6124.1|6122.3|6125.2|6122.8|6122.1|6119.7|487
1657693200000|2022-07-13 06:20:00|6124|6122.2|6123.3|6121.5|6125.5|6123.5|6122|6120.1|436
1657693500000|2022-07-13 06:25:00|6123.2|6121.4|6125|6123.2|6126.1|6124.3|6122.8|6121|487
1657693800000|2022-07-13 06:30:00|6124.9|6123.1|6124.4|6122.6|6125|6123.2|6121.7|6119.3|412
1657694100000|2022-07-13 06:35:00|6124.5|6122.7|6125.8|6122.8|6129.5|6127.3|6124.5|6122.1|508
1657694400000|2022-07-13 06:40:00|6125.7|6122.7|6126.4|6123.4|6128.6|6126.1|6124.5|6122|526
1657694700000|2022-07-13 06:45:00|6126.3|6123.3|6130.2|6128.4|6130.6|6128.6|6125.3|6122.9|561
1657695000000|2022-07-13 06:50:00|6130.3|6128.5|6127.2|6125.4|6131.5|6129.6|6125.6|6123.3|443
1657695300000|2022-07-13 06:55:00|6127.1|6125.3|6126.5|6123.5|6129.6|6127.7|6125.7|6123.3|508
1657695600000|2022-07-13 07:00:00|6125.9|6124.1|6131.5|6128.5|6132.5|6130.3|6125.2|6123|683
1657695900000|2022-07-13 07:05:00|6131.4|6128.4|6130.1|6128.3|6131.4|6129.4|6128.1|6125.8|547
1657696200000|2022-07-13 07:10:00|6130.2|6128.4|6132.2|6130.4|6133|6131.2|6130.1|6128.3|508
1657696500000|2022-07-13 07:15:00|6132.1|6130.3|6132.5|6130.7|6132.7|6130.9|6129.5|6127.7|499
1657696800000|2022-07-13 07:20:00|6132.4|6130.6|6130.9|6129.1|6133|6131.2|6130.3|6128.5|556
1657697100000|2022-07-13 07:25:00|6130.8|6129|6129.5|6127.7|6132|6130.2|6126.7|6124.1|523
1657697400000|2022-07-13 07:30:00|6129.6|6127.8|6129.6|6127.8|6131.1|6129.1|6127.6|6125.8|459
1657697700000|2022-07-13 07:35:00|6129.5|6127.7|6129.6|6127.8|6131.2|6129.4|6127.6|6125.4|496
1657698000000|2022-07-13 07:40:00|6129.7|6127.9|6127.3|6125.5|6130|6128.2|6126.1|6124.3|464
1657698300000|2022-07-13 07:45:00|6126.8|6125|6130.8|6129|6131.2|6129.2|6124.7|6122.9|548
1657698600000|2022-07-13 07:50:00|6130.7|6128.9|6136.5|6134.7|6137.8|6135.4|6130.3|6128.5|529
1657698900000|2022-07-13 07:55:00|6136.6|6134.8|6136.4|6133.4|6137.3|6135|6134.5|6132.6|466
1657699200000|2022-07-13 08:00:00|6136.3|6133.3|6138.4|6135.4|6140.5|6138.1|6135|6132.6|608
1657699500000|2022-07-13 08:05:00|6138.5|6135.5|6137|6135.2|6139.7|6137.3|6134.2|6131.8|573
1657699800000|2022-07-13 08:10:00|6136.8|6135|6136.4|6133.4|6138.7|6136.3|6135.4|6132.8|552
1657700100000|2022-07-13 08:15:00|6135.7|6133.9|6136.2|6134.4|6138.3|6135.8|6135.1|6132.7|459
1657700400000|2022-07-13 08:20:00|6136.1|6134.3|6134.6|6132.8|6140.4|6137.8|6134.6|6132.2|504
1657700700000|2022-07-13 08:25:00|6134.5|6132.7|6136.7|6133.7|6137.1|6134.6|6133.3|6131.1|514
1657701000000|2022-07-13 08:30:00|6136.8|6133.8|6140.8|6137.8|6144.8|6142.2|6136.1|6133.7|583
1657701300000|2022-07-13 08:35:00|6140.7|6137.7|6137.1|6135.3|6141|6138.6|6136.8|6134.2|449
1657701600000|2022-07-13 08:40:00|6137.2|6135.4|6137.6|6135.8|6139.2|6136.9|6135.8|6133.4|497
1657701900000|2022-07-13 08:45:00|6138.1|6135.1|6134.7|6132.9|6139.4|6137|6134.6|6132.7|554
1657702200000|2022-07-13 08:50:00|6134.5|6132.7|6136|6133|6137.6|6135.1|6133.4|6131.4|515
1657702500000|2022-07-13 08:55:00|6135.9|6132.9|6137.3|6135.5|6137.8|6135.5|6133.9|6131.5|428
1657702800000|2022-07-13 09:00:00|6137.2|6135.4|6135.4|6133.6|6137.8|6135.6|6133.9|6131.8|428
1657703100000|2022-07-13 09:05:00|6136|6133|6139.6|6137.8|6140|6137.8|6134.9|6132.6|412
1657703400000|2022-07-13 09:10:00|6139.5|6137.7|6139.4|6137.6|6140|6138.2|6137.9|6135.9|403
1657703700000|2022-07-13 09:15:00|6139.5|6137.7|6138.4|6136.6|6139.9|6138.1|6136.8|6135|340
1657704000000|2022-07-13 09:20:00|6138.3|6136.5|6138.6|6136.8|6139.5|6137.7|6137.8|6135.9|342
1657704300000|2022-07-13 09:25:00|6138.7|6136.9|6139.6|6137.8|6139.7|6137.9|6137.5|6135.7|363
1657704600000|2022-07-13 09:30:00|6139.5|6137.7|6138.6|6136.8|6139.9|6138.1|6137.1|6135.3|406
1657704900000|2022-07-13 09:35:00|6138.7|6136.9|6138.3|6136.5|6139.3|6137.5|6137|6135.2|344
1657705200000|2022-07-13 09:40:00|6138.2|6136.4|6138.9|6137.1|6139.8|6138|6137.4|6135.3|381
1657705500000|2022-07-13 09:45:00|6139|6137.2|6138.8|6135.8|6139.7|6137.9|6137.7|6135.8|340
1657705800000|2022-07-13 09:50:00|6138.2|6136.4|6136.4|6134.6|6138.4|6136.6|6136.2|6134.4|294
1657706100000|2022-07-13 09:55:00|6136.5|6134.7|6136.6|6134.8|6139.1|6137.3|6136.4|6134.6|282
1657706400000|2022-07-13 10:00:00|6136.7|6134.9|6140.4|6138.6|6140.9|6139.1|6136.1|6134.3|383
1657706700000|2022-07-13 10:05:00|6140.5|6138.7|6139.5|6137.7|6140.7|6138.9|6139.1|6137.3|301
1657707000000|2022-07-13 10:10:00|6139.4|6137.6|6140|6138.2|6140.4|6138.4|6138.3|6136.5|312
1657707300000|2022-07-13 10:15:00|6140.1|6138.3|6137.6|6135.8|6140.7|6138.9|6137|6135.2|326
1657707600000|2022-07-13 10:20:00|6137.8|6136|6138.6|6136.8|6139.8|6138|6136.4|6134.6|374
1657707900000|2022-07-13 10:25:00|6138.7|6136.9|6138.8|6137|6141.1|6139.2|6137.9|6135.9|410
1657708200000|2022-07-13 10:30:00|6138.6|6136.8|6141.5|6139.7|6142.6|6140.7|6137.7|6135.8|358
1657708500000|2022-07-13 10:35:00|6141.4|6139.6|6148|6146.2|6149.1|6146.8|6140.1|6138.3|447
1657708800000|2022-07-13 10:40:00|6147.6|6145.8|6147|6145.2|6149.1|6146.6|6146.5|6144.3|434
1657709100000|2022-07-13 10:45:00|6146.9|6145.1|6150.6|6148.8|6151.2|6148.9|6146.8|6144.5|389
1657709400000|2022-07-13 10:50:00|6150.7|6148.9|6149.4|6147.6|6151|6149.2|6148.6|6146.3|415
1657709700000|2022-07-13 10:55:00|6149.5|6147.7|6147.8|6144.8|6150.7|6148.2|6146.8|6144.4|381
1657710000000|2022-07-13 11:00:00|6147.9|6144.9|6149.9|6148.1|6150.2|6148.4|6146.4|6144.3|364
1657710300000|2022-07-13 11:05:00|6149.6|6147.8|6150|6148.2|6151.1|6149.3|6148.5|6146.7|304
1657710600000|2022-07-13 11:10:00|6150.1|6148.3|6150.5|6148.7|6152.1|6150.3|6150.1|6148.3|349
1657710900000|2022-07-13 11:15:00|6150.4|6148.6|6151|6149.2|6153.2|6151.3|6149.8|6148|389
1657711200000|2022-07-13 11:20:00|6151.1|6149.3|6148.6|6146.8|6151.7|6149.9|6147.2|6144.8|326
1657711500000|2022-07-13 11:25:00|6148.5|6146.7|6149.4|6147.6|6150.6|6148.3|6147.6|6145.3|370
1657711800000|2022-07-13 11:30:00|6150|6147|6149.4|6147.6|6152.1|6150.3|6148.5|6146.5|398
1657712100000|2022-07-13 11:35:00|6149.3|6147.5|6151.5|6149.7|6152|6150.2|6148|6146.2|386
1657712400000|2022-07-13 11:40:00|6151.4|6149.6|6152.4|6150.6|6153.7|6151.3|6151.2|6149|384
1657712700000|2022-07-13 11:45:00|6153|6150|6150.5|6148.7|6153.1|6150.8|6150.4|6148|382
1657713000000|2022-07-13 11:50:00|6150.4|6148.6|6150.2|6148.4|6152.2|6150|6150|6148|441
1657713300000|2022-07-13 11:55:00|6150.3|6148.5|6155|6153.2|6155.9|6153.4|6150.3|6148.2|517
1657713600000|2022-07-13 12:00:00|6155.2|6153.4|6155.5|6153.7|6158|6155.7|6153.5|6151.2|463
1657713900000|2022-07-13 12:05:00|6155.6|6153.8|6157.5|6155.7|6159.6|6157.3|6155.3|6153.1|492
1657714200000|2022-07-13 12:10:00|6157.4|6155.6|6157.9|6156.1|6158.4|6156.6|6154.1|6152.3|471
1657714500000|2022-07-13 12:15:00|6157.8|6156|6154.7|6152.9|6159.7|6157.8|6154.1|6152|445
1657714800000|2022-07-13 12:20:00|6154.8|6153|6155.5|6152.5|6158.1|6155.6|6153.4|6150.9|448
1657715100000|2022-07-13 12:25:00|6155|6152|6157.1|6153.1|6160.1|6156.1|6152.7|6149.2|612
1657715400000|2022-07-13 12:30:00|6158.5|6154.5|6102.8|6099.8|6159|6155|6100.3|6097.3|1010
1657715700000|2022-07-13 12:35:00|6102.7|6099.7|6096.5|6093.5|6104.8|6101.8|6092.9|6090.6|854
1657716000000|2022-07-13 12:40:00|6096.7|6093.7|6088.3|6085.3|6097.3|6094.3|6084|6081.1|867
1657716300000|2022-07-13 12:45:00|6088.6|6085.6|6103.8|6100.8|6103.8|6100.8|6082.5|6079.5|963
1657716600000|2022-07-13 12:50:00|6104.3|6101.3|6110.8|6107.8|6125|6122|6101.3|6098.3|979
1657716900000|2022-07-13 12:55:00|6111.3|6108.3|6102.4|6099.4|6111.3|6108.3|6094.3|6091.3|849
1657717200000|2022-07-13 13:00:00|6101.8|6098.8|6105.7|6102.7|6107.3|6104.3|6095.4|6092.4|852
1657717500000|2022-07-13 13:05:00|6105.2|6102.2|6105.6|6102.6|6106.1|6103.1|6096|6093|804
1657717800000|2022-07-13 13:10:00|6105.4|6102.4|6119.2|6116.2|6124.2|6121.2|6105.1|6102.1|764
1657718100000|2022-07-13 13:15:00|6119|6116|6107.7|6104.7|6124.7|6121.7|6107.4|6104.4|743
1657718400000|2022-07-13 13:20:00|6107.6|6104.6|6106.6|6103.6|6109.3|6106.3|6099.6|6096.6|718
1657718700000|2022-07-13 13:25:00|6106.8|6103.8|6107.6|6104.6|6109.8|6106.8|6102.5|6099.5|645
1657719000000|2022-07-13 13:30:00|6108|6105|6110|6107|6112.7|6109.7|6102.5|6099.5|683
1657719300000|2022-07-13 13:35:00|6109.8|6106.8|6115.1|6112.1|6116.2|6113.2|6106.6|6103.6|608
1657719600000|2022-07-13 13:40:00|6115.3|6112.3|6113.1|6110.1|6120.2|6117.2|6111.4|6108.4|616
1657719900000|2022-07-13 13:45:00|6113.2|6110.2|6118.5|6115.5|6120.1|6117.1|6110.6|6108.2|756
1657720200000|2022-07-13 13:50:00|6118.3|6115.3|6114.1|6111.1|6119.6|6116.6|6112.6|6109.6|773
1657720500000|2022-07-13 13:55:00|6114.2|6111.2|6107.9|6104.9|6114.2|6111.2|6107.6|6104.9|755
1657720800000|2022-07-13 14:00:00|6107.5|6105.7|6110.1|6107.1|6118.7|6115.7|6105.2|6102.5|895
1657721100000|2022-07-13 14:05:00|6109.9|6106.9|6095.3|6092.3|6113.5|6110.5|6091.6|6088.6|868
1657721400000|2022-07-13 14:10:00|6095.2|6092.2|6099.9|6096.9|6103.8|6100.8|6093.8|6090.8|897
1657721700000|2022-07-13 14:15:00|6100.2|6097.2|6097.5|6094.5|6103.4|6101.1|6092.9|6090.1|859
1657722000000|2022-07-13 14:20:00|6096.5|6094.7|6099.2|6097.4|6101.9|6099.6|6094.4|6091.8|790
1657722300000|2022-07-13 14:25:00|6099.5|6096.5|6109.7|6106.7|6109.8|6107.6|6098.8|6096.3|720
1657722600000|2022-07-13 14:30:00|6109.6|6106.6|6114.4|6112.6|6117.3|6114.9|6104.3|6102.2|733
1657722900000|2022-07-13 14:35:00|6114.5|6112.7|6125|6123.2|6125.4|6123.3|6113.9|6111.6|806
1657723200000|2022-07-13 14:40:00|6125.7|6123.9|6140.6|6137.6|6140.6|6138.2|6123.7|6121.5|853
1657723500000|2022-07-13 14:45:00|6140.7|6137.7|6147.4|6144.4|6148.4|6145.9|6134.2|6132|866
1657723800000|2022-07-13 14:50:00|6147.7|6144.7|6152.3|6149.3|6153.1|6150.6|6146.8|6144.5|769
1657724100000|2022-07-13 14:55:00|6152.4|6149.4|6156.6|6154.8|6164.2|6161.4|6151.9|6149.4|745
1657724400000|2022-07-13 15:00:00|6156.7|6154.9|6159|6157.2|6160.6|6158.1|6153.6|6151.3|742
1657724700000|2022-07-13 15:05:00|6159.6|6156.6|6167.6|6164.6|6171.7|6169.2|6159.6|6156.6|738
1657725000000|2022-07-13 15:10:00|6167.2|6165.4|6169.4|6166.4|6169.8|6167.2|6162.9|6160.5|702
1657725300000|2022-07-13 15:15:00|6168.7|6166.9|6163.3|6161.5|6173.4|6170.4|6163|6161.2|604
1657725600000|2022-07-13 15:20:00|6163.5|6161.7|6162.5|6160.7|6168.8|6166.3|6162.5|6160.1|625
1657725900000|2022-07-13 15:25:00|6163.2|6160.2|6158.1|6155.1|6163.6|6161.2|6157.7|6155.1|634
1657726200000|2022-07-13 15:30:00|6158.2|6155.2|6156.3|6153.3|6162.8|6160.7|6155.6|6153.3|684
1657726500000|2022-07-13 15:35:00|6156.4|6153.4|6153.2|6150.2|6157.8|6155.8|6152.7|6150|597
1657726800000|2022-07-13 15:40:00|6152.7|6150.9|6151.5|6148.5|6157.9|6155.3|6151.5|6148.5|651
1657727100000|2022-07-13 15:45:00|6151.6|6148.6|6152.6|6149.6|6153.5|6151.2|6147.6|6145.2|602
1657727400000|2022-07-13 15:50:00|6152|6150.2|6152.9|6151.1|6158.2|6155.9|6152|6149.6|607
1657727700000|2022-07-13 15:55:00|6153.3|6150.3|6153.9|6152.1|6156|6153.6|6151.6|6148.9|604
1657728000000|2022-07-13 16:00:00|6154|6152.2|6156.8|6155|6157.4|6155.2|6153.2|6151.4|560
1657728300000|2022-07-13 16:05:00|6156.9|6155.1|6161.8|6160|6162.9|6161.1|6155.8|6153.2|462
1657728600000|2022-07-13 16:10:00|6162|6160.2|6156.1|6154.3|6162|6160.2|6155.9|6153.5|603
1657728900000|2022-07-13 16:15:00|6156.2|6154.4|6158.2|6156.4|6158.4|6156.6|6154.1|6152.2|521
1657729200000|2022-07-13 16:20:00|6158.1|6156.3|6158.7|6156.9|6159.9|6158.1|6156.4|6154.1|508
1657729500000|2022-07-13 16:25:00|6158.8|6157|6158.4|6155.4|6160.8|6158.5|6157|6155.2|475
1657729800000|2022-07-13 16:30:00|6157.9|6156.1|6160.1|6158.3|6160.8|6159|6157.9|6155.8|450
1657730100000|2022-07-13 16:35:00|6160.2|6158.4|6160.6|6158.8|6161|6159.2|6156.6|6154.8|442
1657730400000|2022-07-13 16:40:00|6160.5|6158.7|6153.1|6150.1|6160.8|6159|6151.3|6149.1|490
1657730700000|2022-07-13 16:45:00|6152.5|6150.7|6154.7|6152.9|6155.2|6153.3|6149.8|6147.6|477
1657731000000|2022-07-13 16:50:00|6154.6|6152.8|6153.1|6150.1|6155.4|6153.1|6151.8|6149.5|438
1657731300000|2022-07-13 16:55:00|6152.7|6150.9|6152.2|6150.4|6153.5|6151.7|6149.6|6147.8|516
1657731600000|2022-07-13 17:00:00|6152.3|6150.5|6150.6|6148.8|6156.4|6154.2|6148.5|6146.5|707
1657731900000|2022-07-13 17:05:00|6150.8|6149|6149|6146|6153.3|6151.2|6147|6144.7|584
1657732200000|2022-07-13 17:10:00|6148.6|6146.8|6157.7|6154.7|6157.8|6154.9|6147.6|6145.7|535
1657732500000|2022-07-13 17:15:00|6157.6|6154.6|6152|6149|6157.6|6154.6|6149.9|6147.1|581
1657732800000|2022-07-13 17:20:00|6152.1|6149.1|6154.5|6152.7|6155.6|6153.1|6149.9|6147.6|447
1657733100000|2022-07-13 17:25:00|6154.6|6152.8|6155.5|6152.5|6156.1|6153.7|6153.5|6151|492
1657733400000|2022-07-13 17:30:00|6155|6153.2|6155.6|6152.6|6156|6153.6|6152|6149.4|477
1657733700000|2022-07-13 17:35:00|6155.7|6152.7|6153.3|6150.3|6155.8|6153.4|6152|6149.9|410
1657734000000|2022-07-13 17:40:00|6153.2|6150.2|6157.2|6154.2|6158.4|6155.8|6152.3|6149.9|482
1657734300000|2022-07-13 17:45:00|6156.7|6154.9|6156.7|6154.9|6158.3|6155.9|6155.5|6153.1|424
1657734600000|2022-07-13 17:50:00|6156.8|6155|6151.3|6149.5|6157.7|6155.9|6151.3|6149.5|361
1657734900000|2022-07-13 17:55:00|6151.2|6149.4|6153.5|6151.7|6155.1|6152.6|6150.2|6148|395
1657735200000|2022-07-13 18:00:00|6154.1|6151.1|6140.3|6137.3|6154.2|6151.7|6138.2|6135.2|848
1657735500000|2022-07-13 18:05:00|6140.4|6137.4|6140.6|6137.6|6145.4|6142.4|6137.6|6135.3|718
1657735800000|2022-07-13 18:10:00|6140.5|6137.5|6135.7|6133.9|6141.9|6139.3|6134.1|6131.6|711
1657736100000|2022-07-13 18:15:00|6136.7|6133.7|6139|6137.2|6139.8|6137.4|6134|6131.3|649
1657736400000|2022-07-13 18:20:00|6139.1|6137.3|6140.5|6138.7|6142|6139.7|6136|6134|596
1657736700000|2022-07-13 18:25:00|6140.8|6139|6142.8|6141|6144.7|6142.3|6138.9|6136|599
1657737000000|2022-07-13 18:30:00|6143|6141.2|6145.4|6142.4|6146.5|6144.2|6142.7|6140.2|519
1657737300000|2022-07-13 18:35:00|6145|6143.2|6149.1|6147.3|6150|6147.7|6144.9|6142.3|436
1657737600000|2022-07-13 18:40:00|6149.2|6147.4|6142.3|6139.3|6149.8|6147.6|6141.4|6139.2|465
1657737900000|2022-07-13 18:45:00|6141.8|6140|6143.2|6140.2|6146.5|6144|6141.7|6139.7|483
1657738200000|2022-07-13 18:50:00|6143.1|6140.1|6142|6139|6146.1|6143.9|6141.3|6138.9|432
1657738500000|2022-07-13 18:55:00|6141.9|6138.9|6140|6137|6142.4|6139.4|6136.3|6133.9|598
1657738800000|2022-07-13 19:00:00|6140.2|6137.2|6137.7|6135.9|6141.4|6138.4|6137|6135.2|434
1657739100000|2022-07-13 19:05:00|6137.6|6135.8|6136.6|6134.8|6138.3|6136.5|6136|6134.2|397
1657739400000|2022-07-13 19:10:00|6137.2|6134.2|6137.9|6134.9|6138.3|6135.7|6135.9|6133.5|434
1657739700000|2022-07-13 19:15:00|6138.1|6135.1|6137.9|6134.9|6138.1|6135.5|6136.1|6133.7|439
1657740000000|2022-07-13 19:20:00|6138|6135|6136.8|6133.8|6138.7|6135.9|6135.8|6133.6|477
1657740300000|2022-07-13 19:25:00|6136.2|6134.4|6135.9|6134.1|6137.2|6134.7|6134.2|6131.8|450
1657740600000|2022-07-13 19:30:00|6135.6|6133.8|6133.1|6131.3|6136.6|6134.3|6131.6|6129.3|427
1657740900000|2022-07-13 19:35:00|6133.2|6131.4|6134.7|6131.7|6134.8|6132.4|6132.2|6129.7|413
1657741200000|2022-07-13 19:40:00|6134.6|6131.6|6129.4|6126.4|6134.6|6132.1|6128.8|6125.8|404
1657741500000|2022-07-13 19:45:00|6129.7|6126.7|6132.5|6129.5|6133.6|6131.1|6129.2|6126.2|472
1657741800000|2022-07-13 19:50:00|6132.3|6129.3|6134.7|6131.7|6134.8|6132.1|6130.2|6127.7|491
1657742100000|2022-07-13 19:55:00|6134.8|6131.8|6135|6132|6137.2|6134.8|6133.4|6131|401
1657742400000|2022-07-13 20:00:00|6135.1|6132.1|6134.8|6133|6135.7|6133.2|6132.3|6130|313
1657742700000|2022-07-13 20:05:00|6134.7|6132.9|6132.8|6129.8|6134.9|6132.9|6131.5|6129.1|251
1657743000000|2022-07-13 20:10:00|6132.7|6129.7|6133.4|6130.4|6133.5|6131.2|6131.7|6129.3|231
1657743300000|2022-07-13 20:15:00|6133.5|6130.5|6132.5|6129.5|6133.6|6130.9|6130.8|6128.3|198
1657743600000|2022-07-13 20:20:00|6132.6|6129.6|6131.7|6128.7|6132.6|6129.6|6129.5|6127.3|227
1657743900000|2022-07-13 20:25:00|6131.8|6128.8|6132.7|6129.7|6133.9|6131.2|6131.2|6128.8|233
1657744200000|2022-07-13 20:30:00|6132.8|6129.8|6134.5|6131.5|6134.6|6132.1|6130.8|6128.5|221
1657744500000|2022-07-13 20:35:00|6134.6|6131.6|6133.8|6130.8|6135|6132.6|6133.1|6130.7|192
1657744800000|2022-07-13 20:40:00|6133.9|6130.9|6132.2|6129.2|6133.9|6131.5|6132.2|6129.2|144
1657745100000|2022-07-13 20:45:00|6132|6129|6132.4|6129.4|6132.4|6129.4|6129.9|6127.7|138
1657745400000|2022-07-13 20:50:00|6132.3|6129.3|6133.4|6130.4|6133.5|6130.5|6131.8|6129.1|149
1657745700000|2022-07-13 20:55:00|6133.5|6130.5|6131|6127|6136.7|6132.7|6129.8|6125.8|277
1657746000000|2022-07-13 21:00:00|6132.4|6128.4|6131.6|6127.6|6132.4|6128.4|6131.6|6127.6|2
1657746300000|2022-07-13 21:05:00|6134.3|6130.3|6134.8|6130.8|6144.5|6140.5|6130|6126|84
1657746600000|2022-07-13 21:10:00|6134.7|6130.7|6133.5|6129.5|6136.1|6132.1|6127.5|6123.5|280
1657746900000|2022-07-13 21:15:00|6133.7|6129.7|6135.3|6131.3|6135.6|6131.6|6128.1|6124.1|261
1657747200000|2022-07-13 21:20:00|6133.8|6129.8|6129.7|6125.7|6134.5|6130.5|6128.4|6124.4|230
1657747500000|2022-07-13 21:25:00|6129.5|6125.5|6134.1|6130.1|6135.2|6131.2|6128.7|6124.7|215
1657747800000|2022-07-13 21:30:00|6133.9|6129.9|6128.9|6124.9|6135.4|6131.4|6127.8|6123.8|289
1657748100000|2022-07-13 21:35:00|6128.6|6124.6|6128.9|6124.9|6134.4|6130.4|6127.5|6123.5|394
1657748400000|2022-07-13 21:40:00|6130.1|6126.1|6131.7|6127.7|6131.8|6127.8|6127.2|6123.2|308
1657748700000|2022-07-13 21:45:00|6132|6128|6129.5|6125.5|6132.1|6128.1|6128.3|6124.3|195
1657749000000|2022-07-13 21:50:00|6129.3|6125.3|6131.7|6127.7|6133|6129|6128.7|6124.7|225
1657749300000|2022-07-13 21:55:00|6131.6|6127.6|6131.8|6127.8|6132.1|6128.1|6130.1|6126.1|188
1657749600000|2022-07-13 22:00:00|6131.7|6127.7|6131|6127.4|6132.8|6128.8|6130.6|6127.3|275
1657749900000|2022-07-13 22:05:00|6130.9|6127.7|6129.8|6126.4|6131.3|6127.9|6129.7|6126.1|308
1657750200000|2022-07-13 22:10:00|6129.5|6126.5|6130.6|6127.6|6131|6127.9|6129.5|6126.2|206
1657750500000|2022-07-13 22:15:00|6130.5|6127.5|6130.4|6127.4|6131.4|6128.3|6129.7|6126.7|164
1657750800000|2022-07-13 22:20:00|6130.7|6127.7|6131.3|6128.3|6131.7|6128.7|6130.4|6127.4|172
1657751100000|2022-07-13 22:25:00|6131.4|6128.4|6130.4|6127.4|6131.7|6128.7|6129.7|6126.7|160
1657751400000|2022-07-13 22:30:00|6130.3|6127.3|6126|6123|6130.3|6127.3|6125.8|6122.8|255
1657751700000|2022-07-13 22:35:00|6125.7|6122.7|6125.9|6122.9|6127.8|6124.8|6123.9|6120.9|218
1657752000000|2022-07-13 22:40:00|6126|6123|6126.1|6123.1|6127.8|6124.8|6125.3|6122.3|253
1657752300000|2022-07-13 22:45:00|6126.2|6123.2|6126.2|6123.2|6127.7|6124.7|6124.2|6121.2|267
1657752600000|2022-07-13 22:50:00|6126.3|6123.3|6127.8|6124.8|6128.7|6125.7|6126.3|6123.3|223
1657752900000|2022-07-13 22:55:00|6127.9|6124.9|6127.2|6124.2|6128.4|6125.4|6125.7|6122.7|222
1657753200000|2022-07-13 23:00:00|6127.1|6124.1|6123.2|6120.2|6127.1|6124.1|6121|6118|299
1657753500000|2022-07-13 23:05:00|6123.1|6120.1|6122.8|6119.8|6124.2|6121.2|6120.9|6117.9|339
1657753800000|2022-07-13 23:10:00|6122.9|6119.9|6118.6|6115.6|6123|6120|6117.9|6114.9|437
1657754100000|2022-07-13 23:15:00|6118.5|6115.5|6118.4|6115.4|6119.8|6116.8|6116.9|6114.5|320
1657754400000|2022-07-13 23:20:00|6118.3|6115.3|6118.8|6115.8|6120.4|6117.4|6117.6|6114.6|256
1657754700000|2022-07-13 23:25:00|6118.9|6115.9|6117.1|6114.1|6119.8|6116.8|6116.8|6113.8|210
1657755000000|2022-07-13 23:30:00|6117|6114|6116.7|6113.7|6118.7|6115.7|6115.3|6112.8|262
1657755300000|2022-07-13 23:35:00|6116.8|6113.8|6111|6108|6116.8|6113.8|6110|6107.6|386
1657755600000|2022-07-13 23:40:00|6110.9|6107.9|6110.7|6107.7|6111|6108.4|6106.6|6104.3|446
1657755900000|2022-07-13 23:45:00|6110.6|6107.6|6112|6109|6112|6109.7|6108.1|6105.5|402
1657756200000|2022-07-13 23:50:00|6111.9|6108.9|6109.4|6106.4|6112.2|6109.8|6108.1|6105.4|407
1657756500000|2022-07-13 23:55:00|6109.3|6106.3|6109.1|6107.3|6111|6108.6|6108|6105.7|419
1657756800000|2022-07-14 00:00:00|6109.2|6107.4|6115.3|6113.5|6116.5|6114.4|6106.8|6104.4|751
1657757100000|2022-07-14 00:05:00|6115.2|6113.4|6117.9|6116.1|6118.6|6116.2|6114.6|6112.5|607
1657757400000|2022-07-14 00:10:00|6118|6116.2|6121.4|6119.6|6121.5|6119.7|6117.3|6115.1|476
1657757700000|2022-07-14 00:15:00|6121.2|6119.4|6116.9|6113.9|6122|6120.2|6115.5|6113.7|515
1657758000000|2022-07-14 00:20:00|6116.2|6114.4|6111.9|6110.1|6118.1|6115.7|6111.7|6109.9|461
1657758300000|2022-07-14 00:25:00|6111.7|6109.9|6113.4|6111.6|6115.1|6112.8|6111.1|6109.1|508
1657758600000|2022-07-14 00:30:00|6113.7|6110.7|6106.4|6104.6|6114|6112|6106.1|6104.3|477
1657758900000|2022-07-14 00:35:00|6106.3|6104.5|6105.8|6104|6107|6104.8|6102.5|6100.7|446
1657759200000|2022-07-14 00:40:00|6105.9|6104.1|6106.8|6105|6108.4|6106.5|6104.6|6102.8|497
1657759500000|2022-07-14 00:45:00|6106.9|6105.1|6106.6|6104.8|6108.7|6106.3|6104.2|6101.8|496
1657759800000|2022-07-14 00:50:00|6106.7|6104.9|6110.3|6107.3|6111.2|6108.2|6106.7|6104.4|609
1657760100000|2022-07-14 00:55:00|6110.4|6107.4|6109.4|6106.4|6111.4|6109.1|6108.4|6106.1|479
1657760400000|2022-07-14 01:00:00|6109.6|6106.6|6113|6111.2|6114|6111.6|6108.9|6106.4|455
1657760700000|2022-07-14 01:05:00|6113.7|6110.7|6109.2|6107.4|6113.9|6111.3|6108.8|6107|520
1657761000000|2022-07-14 01:10:00|6109.8|6108|6108|6106.2|6110.5|6108.7|6104.9|6103.1|518
1657761300000|2022-07-14 01:15:00|6108.1|6106.3|6113.2|6111.4|6115.2|6112.7|6108|6106.2|542
1657761600000|2022-07-14 01:20:00|6113.8|6110.8|6117|6115.2|6118.1|6115.8|6113.1|6110.7|490
1657761900000|2022-07-14 01:25:00|6117.6|6114.6|6118.4|6114.5|6118.4|6116|6114.5|6111.5|423
1657762200000|2022-07-14 01:30:00|6119.3|6116.3|6111.8|6108.8|6122.1|6118.1|6111.4|6108.4|683
1657762500000|2022-07-14 01:35:00|6111.7|6108.7|6112.1|6110.3|6113.4|6111.4|6109.4|6106.4|619
1657762800000|2022-07-14 01:40:00|6112.2|6110.4|6114.6|6112.8|6115.8|6113.5|6109|6107.2|548
1657763100000|2022-07-14 01:45:00|6114.7|6112.9|6112.1|6110.3|6118.1|6116.1|6111.4|6109.6|445
1657763400000|2022-07-14 01:50:00|6112.2|6110.4|6110.7|6107.7|6114.1|6112.2|6107.8|6105.4|470
1657763700000|2022-07-14 01:55:00|6110.8|6107.8|6113.2|6111.4|6116|6114.2|6110.3|6107.8|504
1657764000000|2022-07-14 02:00:00|6113.1|6111.3|6113.6|6111.8|6116.8|6114.3|6110.6|6108.8|491
1657764300000|2022-07-14 02:05:00|6113.7|6111.9|6113.1|6111.3|6114.4|6112.6|6111.3|6109.5|355
1657764600000|2022-07-14 02:10:00|6113.2|6111.4|6111.1|6109.3|6113.9|6111.7|6107.8|6105.7|398
1657764900000|2022-07-14 02:15:00|6110.9|6109.1|6108.3|6106.5|6111.7|6109.1|6107.6|6105.3|400
1657765200000|2022-07-14 02:20:00|6108.6|6106.8|6111.2|6109.4|6112.1|6109.9|6108.6|6106.6|358
1657765500000|2022-07-14 02:25:00|6111.3|6109.5|6113.2|6110.2|6116.4|6114.3|6111|6109.2|456
1657765800000|2022-07-14 02:30:00|6113.1|6110.1|6112.5|6110.7|6115.6|6113.8|6110.8|6108.1|502
1657766100000|2022-07-14 02:35:00|6112.6|6110.8|6120.7|6117.7|6122.9|6120.5|6111.9|6110.1|602
1657766400000|2022-07-14 02:40:00|6120.8|6117.8|6121.1|6119.3|6122.7|6120.9|6118.3|6116.1|541
1657766700000|2022-07-14 02:45:00|6121|6119.2|6117.7|6115.9|6122.9|6120.6|6116.9|6115.1|499
1657767000000|2022-07-14 02:50:00|6117.9|6116.1|6116.5|6114.7|6119.4|6117.5|6116|6113.8|409
1657767300000|2022-07-14 02:55:00|6116.7|6114.9|6121.4|6119.6|6121.5|6119.7|6116.3|6114.5|391
1657767600000|2022-07-14 03:00:00|6121.7|6119.9|6127.3|6124.3|6127.9|6126|6121.2|6119.4|476
1657767900000|2022-07-14 03:05:00|6127.2|6124.2|6127.9|6124.9|6129.9|6127.4|6125.5|6122.8|429
1657768200000|2022-07-14 03:10:00|6127.8|6124.8|6128.2|6126.4|6129.1|6126.4|6125.3|6122.9|404
1657768500000|2022-07-14 03:15:00|6128.1|6126.3|6126.9|6125.1|6128.9|6126.5|6126|6123.6|388
1657768800000|2022-07-14 03:20:00|6126.8|6125|6129.7|6127.9|6131.9|6129.7|6126.8|6125|359
1657769100000|2022-07-14 03:25:00|6129.8|6128|6132.9|6131.1|6133.5|6131.2|6128.6|6126.2|357
1657769400000|2022-07-14 03:30:00|6132.8|6131|6131.4|6129.6|6133.9|6132.1|6130.1|6127.8|396
1657769700000|2022-07-14 03:35:00|6131.5|6129.7|6129.6|6127.8|6133.5|6131.7|6129.3|6127.5|366
1657770000000|2022-07-14 03:40:00|6129.7|6127.9|6131.1|6129.3|6132|6130|6128.2|6126.4|401
1657770300000|2022-07-14 03:45:00|6131.3|6129.5|6128.3|6126.5|6132.5|6130.7|6128.2|6126|414
1657770600000|2022-07-14 03:50:00|6128.2|6126.4|6129.9|6128.1|6131.7|6129.8|6128.2|6126.4|337
1657770900000|2022-07-14 03:55:00|6130|6128.2|6130.1|6128.3|6132.1|6130.3|6129.3|6127.5|341
1657771200000|2022-07-14 04:00:00|6130.2|6128.4|6128.4|6126.6|6131.3|6129.5|6127.2|6125.4|388
1657771500000|2022-07-14 04:05:00|6128.5|6126.7|6127.2|6125.4|6128.9|6127.1|6126.3|6124.1|280
1657771800000|2022-07-14 04:10:00|6127.4|6125.6|6129|6126|6131.3|6129.5|6127.4|6125.3|255
1657772100000|2022-07-14 04:15:00|6128.6|6126.8|6131.5|6129.7|6132.6|6130.2|6128.3|6126.1|360
1657772400000|2022-07-14 04:20:00|6131.6|6129.8|6129.5|6127.7|6132.2|6129.9|6128.9|6126.8|340
1657772700000|2022-07-14 04:25:00|6129.4|6127.6|6132.1|6130.3|6132.2|6130.4|6129.4|6127.6|281
1657773000000|2022-07-14 04:30:00|6132|6130.2|6131.3|6129.5|6133.2|6131.4|6130.6|6128.8|308
1657773300000|2022-07-14 04:35:00|6131.2|6129.4|6133.4|6131.6|6133.5|6131.7|6131|6129.2|293
1657773600000|2022-07-14 04:40:00|6133.5|6131.7|6131.9|6130.1|6134|6132.2|6131.7|6129.5|275
1657773900000|2022-07-14 04:45:00|6132|6130.2|6130.1|6128.3|6132.8|6131|6127.8|6125.2|458
1657774200000|2022-07-14 04:50:00|6130.2|6128.4|6129.7|6127.9|6130.9|6128.6|6128.9|6127.1|304
1657774500000|2022-07-14 04:55:00|6129.8|6128|6128.3|6126.5|6130|6128.2|6126.2|6124.2|345
1657774800000|2022-07-14 05:00:00|6128.9|6125.9|6129.5|6127.7|6131|6129.2|6128.1|6125.8|426
1657775100000|2022-07-14 05:05:00|6129.6|6127.8|6126.6|6124.8|6130.1|6128.3|6126|6124.1|331
1657775400000|2022-07-14 05:10:00|6126.5|6124.7|6128.6|6125.6|6130|6128.2|6126.5|6124.7|322
1657775700000|2022-07-14 05:15:00|6128.7|6125.7|6127.6|6125.8|6129.7|6127.7|6127.3|6125.5|313
1657776000000|2022-07-14 05:20:00|6127.5|6125.7|6125.8|6124|6128|6126.2|6124.2|6121.9|395
1657776300000|2022-07-14 05:25:00|6125.9|6124.1|6125.4|6123.6|6126.6|6124.8|6124.3|6122.4|335
1657776600000|2022-07-14 05:30:00|6125.3|6123.5|6126|6124.2|6126.1|6124.3|6124.2|6122.4|372
1657776900000|2022-07-14 05:35:00|6125.9|6124.1|6120.7|6118.9|6126.6|6124.8|6119.2|6116.9|329
1657777200000|2022-07-14 05:40:00|6120.9|6119.1|6118.1|6116.3|6122.7|6120.9|6116.7|6114.9|481
1657777500000|2022-07-14 05:45:00|6118.2|6116.4|6116.7|6113.7|6119.2|6116.8|6113.7|6111.9|417
1657777800000|2022-07-14 05:50:00|6116.1|6114.3|6117.7|6115.9|6119|6116.6|6114.5|6112.7|401
1657778100000|2022-07-14 05:55:00|6117.6|6115.8|6119.4|6116.4|6121.3|6118.9|6116|6114|468
1657778400000|2022-07-14 06:00:00|6119.3|6116.3|6118.2|6116.4|6120.6|6118.2|6115.2|6113.1|540
1657778700000|2022-07-14 06:05:00|6118.3|6116.5|6121.9|6120.1|6122.7|6120.9|6118|6115.9|521
1657779000000|2022-07-14 06:10:00|6121.8|6120|6121.1|6118.1|6122|6120|6114.6|6112.8|515
1657779300000|2022-07-14 06:15:00|6120.5|6118.7|6118.1|6116.3|6120.5|6118.7|6115.3|6113|554
1657779600000|2022-07-14 06:20:00|6118.2|6116.4|6116.7|6113.7|6118.5|6116.5|6113.9|6112.1|528
1657779900000|2022-07-14 06:25:00|6117.1|6114.1|6116.9|6115.1|6119.6|6117.8|6116.5|6114.1|535
1657780200000|2022-07-14 06:30:00|6116.8|6115|6117.5|6115.7|6119.7|6117.9|6116.5|6114.1|499
1657780500000|2022-07-14 06:35:00|6117.4|6115.6|6118.5|6116.7|6121.5|6119.6|6116.9|6115.1|379
1657780800000|2022-07-14 06:40:00|6118.6|6116.8|6122.2|6120.4|6124.8|6122.6|6118.3|6116.5|398
1657781100000|2022-07-14 06:45:00|6122.3|6120.5|6119.9|6118.1|6123.3|6121.2|6119.3|6117.5|440
1657781400000|2022-07-14 06:50:00|6119.8|6118|6111|6109.2|6120.2|6118|6110.6|6108.3|557
1657781700000|2022-07-14 06:55:00|6111.1|6109.3|6110.8|6109|6115|6112.5|6110.6|6108.3|497
1657782000000|2022-07-14 07:00:00|6111.1|6109.3|6123|6120|6133.3|6130.3|6109.3|6107.5|812
1657782300000|2022-07-14 07:05:00|6122.6|6120.8|6114.7|6112.9|6123.3|6121.4|6112.4|6110.6|763
1657782600000|2022-07-14 07:10:00|6115|6113.2|6110.8|6109|6119.8|6117.4|6108.9|6107.1|618
1657782900000|2022-07-14 07:15:00|6110.9|6109.1|6115.4|6113.6|6116.3|6114|6110|6107.8|610
1657783200000|2022-07-14 07:20:00|6115.5|6113.7|6122.3|6120.5|6123|6120.9|6114.6|6112.8|574
1657783500000|2022-07-14 07:25:00|6122.2|6120.4|6119.9|6118.1|6124.4|6122.1|6119.1|6117.3|598
1657783800000|2022-07-14 07:30:00|6120|6118.2|6121.5|6119.7|6124.2|6121.8|6118.8|6116.8|568
1657784100000|2022-07-14 07:35:00|6121.6|6119.8|6118|6116.2|6126.6|6124.8|6117.9|6116.1|568
1657784400000|2022-07-14 07:40:00|6117.9|6116.1|6120.9|6119.1|6124.3|6122|6115|6112.5|596
1657784700000|2022-07-14 07:45:00|6120.7|6118.9|6120.4|6118.6|6126.1|6124.3|6120.3|6118.1|519
1657785000000|2022-07-14 07:50:00|6120.2|6118.4|6124|6122.2|6125.2|6122.9|6120|6117.9|531
1657785300000|2022-07-14 07:55:00|6123.9|6122.1|6120|6118.2|6125.5|6123.5|6119.1|6117.3|498
1657785600000|2022-07-14 08:00:00|6120.8|6119|6115.5|6113.7|6122.3|6120.5|6115.1|6112.7|572
1657785900000|2022-07-14 08:05:00|6115.7|6113.9|6112.8|6111|6116.7|6114.5|6111.3|6108.5|540
1657786200000|2022-07-14 08:10:00|6112.7|6110.9|6110.8|6107.8|6114.4|6111.9|6109.4|6107.3|569
1657786500000|2022-07-14 08:15:00|6109.9|6108.1|6105.8|6104|6110.7|6108.4|6102|6099.7|602
1657786800000|2022-07-14 08:20:00|6106.5|6103.5|6105.3|6103.5|6106.6|6104.6|6102.9|6100.6|580
1657787100000|2022-07-14 08:25:00|6105.2|6103.4|6105.1|6103.3|6107.1|6105|6103.4|6101.5|489
1657787400000|2022-07-14 08:30:00|6105|6103.2|6102.4|6100.6|6106.7|6104.8|6099.2|6097.4|553
1657787700000|2022-07-14 08:35:00|6102.5|6100.7|6101.3|6099.5|6106.9|6104.6|6099.6|6097.8|588
1657788000000|2022-07-14 08:40:00|6101.4|6099.6|6095.4|6093.6|6102.3|6100.5|6095.3|6093.5|485
1657788300000|2022-07-14 08:45:00|6095.5|6093.7|6095.8|6092.8|6097.8|6095.9|6093.2|6091.2|534
1657788600000|2022-07-14 08:50:00|6095.1|6093.3|6097.6|6094.6|6097.6|6094.9|6092.2|6090.2|548
1657788900000|2022-07-14 08:55:00|6097.3|6095.5|6095|6093.2|6101.5|6099.4|6094.8|6092.7|597
1657789200000|2022-07-14 09:00:00|6094.9|6093.1|6101.8|6098.8|6101.8|6099.4|6094.8|6092.4|594
1657789500000|2022-07-14 09:05:00|6101.1|6099.3|6100.3|6098.5|6101.2|6099.4|6097.9|6096.1|470
1657789800000|2022-07-14 09:10:00|6100.4|6098.6|6100.5|6098.7|6102.2|6100.4|6099.1|6097.3|437
1657790100000|2022-07-14 09:15:00|6100.8|6099|6104.4|6102.6|6105.6|6103.8|6100|6098.2|505
1657790400000|2022-07-14 09:20:00|6104.5|6102.7|6095.8|6094|6104.7|6102.9|6095|6092.9|485
1657790700000|2022-07-14 09:25:00|6095.7|6093.9|6103.5|6100.5|6104.9|6102.6|6095.7|6093.6|555
1657791000000|2022-07-14 09:30:00|6103.6|6100.6|6098.8|6097|6106.1|6103.8|6098.2|6095.8|502
1657791300000|2022-07-14 09:35:00|6099|6097.2|6101.5|6099.7|6101.5|6099.7|6097.4|6095.6|415
1657791600000|2022-07-14 09:40:00|6101.4|6099.6|6104.5|6102.7|6105.7|6103.9|6100.3|6098.5|440
1657791900000|2022-07-14 09:45:00|6104.4|6102.6|6108.1|6106.3|6108.4|6106.6|6103.8|6102|378
1657792200000|2022-07-14 09:50:00|6108|6106.2|6108.4|6106.6|6110.3|6108.5|6105.9|6103.9|480
1657792500000|2022-07-14 09:55:00|6108.2|6106.4|6108.9|6107.1|6110.6|6108.8|6106.9|6105.1|414
1657792800000|2022-07-14 10:00:00|6108.8|6107|6109.3|6107.5|6110.4|6108.6|6107|6105.2|448
1657793100000|2022-07-14 10:05:00|6109.2|6107.4|6108.9|6107.1|6110.9|6109.1|6108.2|6106.4|331
1657793400000|2022-07-14 10:10:00|6108.8|6107|6102.2|6100.4|6109.2|6107.4|6101.9|6100.1|422
1657793700000|2022-07-14 10:15:00|6102.3|6100.5|6098.5|6096.7|6102.4|6100.6|6097.5|6095.6|429
1657794000000|2022-07-14 10:20:00|6098.4|6096.6|6096.8|6095|6100|6097.5|6094.6|6092.6|484
1657794300000|2022-07-14 10:25:00|6096.9|6095.1|6098.2|6096.4|6099|6097.2|6095.5|6093.1|493
1657794600000|2022-07-14 10:30:00|6098.3|6096.5|6097.6|6095.8|6098.3|6096.5|6094.4|6092.5|408
1657794900000|2022-07-14 10:35:00|6097.9|6096.1|6096.1|6094.3|6098.2|6096.4|6095.1|6093.3|396
1657795200000|2022-07-14 10:40:00|6096|6094.2|6093|6091.2|6098.5|6096.7|6092.4|6090.6|449
1657795500000|2022-07-14 10:45:00|6093.1|6091.3|6087.9|6086.1|6095.2|6093.4|6087.2|6085.4|555
1657795800000|2022-07-14 10:50:00|6087.8|6086|6091.7|6089.9|6092.1|6090.3|6087|6085.2|474
1657796100000|2022-07-14 10:55:00|6092|6090.2|6087.5|6085.7|6092|6090.2|6087.5|6085.7|456
1657796400000|2022-07-14 11:00:00|6087.8|6086|6079.3|6077.5|6088.8|6087|6079.3|6077.5|483
1657796700000|2022-07-14 11:05:00|6079.5|6077.7|6085.8|6084|6085.9|6084.1|6078.3|6076.5|467
1657797000000|2022-07-14 11:10:00|6085.9|6084.1|6086.5|6084.7|6088.9|6087.1|6085|6083.2|432
1657797300000|2022-07-14 11:15:00|6086.3|6084.5|6084.8|6083|6086.5|6084.6|6082.6|6080.5|479
1657797600000|2022-07-14 11:20:00|6084.7|6082.9|6082|6080.2|6085.3|6083.1|6081.5|6079.7|469
1657797900000|2022-07-14 11:25:00|6082.2|6080.4|6085|6083.2|6085.1|6083.3|6080.8|6078.8|431
1657798200000|2022-07-14 11:30:00|6084.9|6083.1|6083.2|6081.4|6093.6|6091.4|6081|6079.2|651
1657798500000|2022-07-14 11:35:00|6083|6081.2|6084.5|6081.5|6085.7|6083.8|6079.5|6077.7|588
1657798800000|2022-07-14 11:40:00|6083.7|6081.9|6088.6|6086.8|6089.6|6087.8|6082|6080.2|600
1657799100000|2022-07-14 11:45:00|6088.7|6086.9|6090|6088.2|6093.4|6091.6|6088.6|6086.8|455
1657799400000|2022-07-14 11:50:00|6090.1|6088.3|6090|6088.2|6091.7|6089.5|6088.6|6086.8|434
1657799700000|2022-07-14 11:55:00|6090.1|6088.3|6088.7|6086.9|6090.2|6088.4|6086.1|6084.3|410
1657800000000|2022-07-14 12:00:00|6088.6|6086.8|6088.3|6086.5|6089.3|6087.5|6085.6|6083.8|507
1657800300000|2022-07-14 12:05:00|6088.2|6086.4|6086.6|6084.8|6089.6|6087.8|6084.9|6083.1|436
1657800600000|2022-07-14 12:10:00|6087|6085.2|6087.9|6086.1|6090.4|6088.6|6086.1|6084.3|459
1657800900000|2022-07-14 12:15:00|6087.8|6086|6090.2|6088.4|6091|6089.2|6086.4|6084.6|467
1657801200000|2022-07-14 12:20:00|6090.5|6088.7|6087.1|6085.3|6090.6|6088.8|6085.7|6083.9|513
1657801500000|2022-07-14 12:25:00|6087|6085.2|6091.9|6088.5|6092|6089.1|6087|6084.7|472
1657801800000|2022-07-14 12:30:00|6092.1|6088.8|6096|6093|6102.6|6099.6|6086.4|6083.4|785
1657802100000|2022-07-14 12:35:00|6096.5|6093.5|6094.5|6092.7|6098.6|6096.3|6092.1|6089.7|726
1657802400000|2022-07-14 12:40:00|6094.6|6092.8|6088.8|6087|6097.2|6094.7|6088.5|6086|619
1657802700000|2022-07-14 12:45:00|6089|6087.2|6087.2|6085.4|6093.1|6090.7|6085.3|6083.5|619
1657803000000|2022-07-14 12:50:00|6087.1|6085.3|6088.9|6087.1|6091.8|6090|6085.8|6084|554
1657803300000|2022-07-14 12:55:00|6089|6087.2|6084.7|6082.9|6089.3|6087.5|6082.4|6080.6|507
1657803600000|2022-07-14 13:00:00|6084.5|6082.7|6079.5|6077.7|6084.8|6083|6079.2|6077.4|595
1657803900000|2022-07-14 13:05:00|6079.4|6077.6|6079|6077.2|6083.5|6081.7|6078.9|6077.1|581
1657804200000|2022-07-14 13:10:00|6078.9|6077.1|6082.4|6080.6|6082.6|6080.8|6077.3|6075.5|552
1657804500000|2022-07-14 13:15:00|6082.3|6080.5|6080.8|6079|6088.2|6086.4|6080.6|6078.8|617
1657804800000|2022-07-14 13:20:00|6080.9|6079.1|6075|6073.2|6081|6079.2|6073.8|6071.3|599
1657805100000|2022-07-14 13:25:00|6075.1|6073.3|6072.7|6070.9|6079.3|6077.5|6071.4|6069|735
1657805400000|2022-07-14 13:30:00|6073.4|6070.4|6070.9|6067.9|6075.5|6073.2|6069.5|6066.5|807
1657805700000|2022-07-14 13:35:00|6070.6|6067.6|6067.3|6064.3|6071.9|6068.9|6066.9|6063.9|770
1657806000000|2022-07-14 13:40:00|6067.4|6064.4|6065.7|6063.9|6069.5|6067|6065.6|6063.1|773
1657806300000|2022-07-14 13:45:00|6066.3|6063.3|6067.2|6064.2|6067.9|6065.4|6062.1|6059.4|812
1657806600000|2022-07-14 13:50:00|6067.1|6064.1|6078.7|6075.7|6086.5|6083.5|6066.5|6063.5|782
1657806900000|2022-07-14 13:55:00|6078.3|6075.3|6078.5|6075.5|6080.7|6077.7|6072.7|6069.7|800
1657807200000|2022-07-14 14:00:00|6078.7|6075.7|6073|6070|6079.8|6076.8|6072.3|6069.5|747
1657807500000|2022-07-14 14:05:00|6073.1|6070.1|6075.2|6072.2|6078.5|6075.5|6073.1|6070.1|697
1657807800000|2022-07-14 14:10:00|6075.3|6072.3|6074.8|6071.8|6079.7|6076.7|6073.5|6070.6|684
1657808100000|2022-07-14 14:15:00|6074.7|6071.7|6072.5|6069.5|6078.2|6076|6070.3|6067.5|605
1657808400000|2022-07-14 14:20:00|6072.6|6069.6|6076.6|6073.6|6078.3|6075.3|6070.4|6067.6|825
1657808700000|2022-07-14 14:25:00|6076.9|6073.9|6083|6080|6084.5|6081.5|6075.8|6073|673
1657809000000|2022-07-14 14:30:00|6083.6|6080.6|6078.2|6076.4|6087.3|6084.5|6078.2|6076.4|681
1657809300000|2022-07-14 14:35:00|6078.9|6077.1|6080.8|6079|6081.5|6079.4|6075.2|6073.4|650
1657809600000|2022-07-14 14:40:00|6080.7|6078.9|6085.9|6084.1|6087.6|6085.6|6079.6|6077.5|667
1657809900000|2022-07-14 14:45:00|6086|6084.2|6083.2|6081.4|6086.9|6084.7|6081.1|6079.3|650
1657810200000|2022-07-14 14:50:00|6083.5|6081.7|6086.9|6085.1|6088.4|6086.6|6083.5|6081.7|626
1657810500000|2022-07-14 14:55:00|6087.2|6085.4|6088.4|6086.6|6089.7|6087.9|6085|6083.2|551
1657810800000|2022-07-14 15:00:00|6088.3|6086.5|6097.8|6096|6101.4|6099.5|6086.5|6084.7|900
1657811100000|2022-07-14 15:05:00|6097.9|6096.1|6100.1|6097.1|6102.6|6100.3|6095.7|6093.3|803
1657811400000|2022-07-14 15:10:00|6100.2|6097.2|6094.7|6091.7|6100.2|6097.2|6092.7|6090.6|674
1657811700000|2022-07-14 15:15:00|6094|6092.2|6101.6|6099.8|6105.2|6102.8|6090.1|6087.9|708
1657812000000|2022-07-14 15:20:00|6101.3|6099.5|6101.4|6099.6|6106.9|6104.7|6099.6|6097.4|666
1657812300000|2022-07-14 15:25:00|6100.6|6098.8|6101.2|6098.2|6102.7|6100.6|6098.6|6096.8|517
1657812600000|2022-07-14 15:30:00|6100.7|6097.7|6107.1|6105.3|6109|6106.5|6099.7|6097.6|665
1657812900000|2022-07-14 15:35:00|6107.3|6105.5|6115.5|6112.5|6115.8|6113.6|6104|6102.2|698
1657813200000|2022-07-14 15:40:00|6115.3|6112.3|6125.9|6122.9|6129|6126.3|6114.6|6112.2|888
1657813500000|2022-07-14 15:45:00|6126.1|6123.1|6127.2|6125.4|6131.3|6129|6123.3|6121.2|759
1657813800000|2022-07-14 15:50:00|6127.4|6125.6|6122.8|6121|6129.2|6127.4|6121.8|6119.8|675
1657814100000|2022-07-14 15:55:00|6122.7|6120.9|6123|6121.2|6125.6|6123.7|6121.1|6118.5|612
1657814400000|2022-07-14 16:00:00|6123.6|6120.6|6123.4|6120.4|6124.7|6122.6|6117.9|6115.2|690
1657814700000|2022-07-14 16:05:00|6123.3|6120.3|6123.2|6120.2|6126.4|6124|6121.5|6119.3|630
1657815000000|2022-07-14 16:10:00|6123.5|6120.5|6117.5|6115.7|6124|6121.7|6116.6|6114.5|599
1657815300000|2022-07-14 16:15:00|6117.6|6115.8|6116.6|6114.8|6120.2|6118.4|6116.2|6114|581
1657815600000|2022-07-14 16:20:00|6116.5|6114.7|6109.3|6106.3|6116.6|6114.8|6108.2|6105.4|558
1657815900000|2022-07-14 16:25:00|6109.5|6106.5|6107.5|6105.7|6112.4|6110|6106.6|6104.5|603
1657816200000|2022-07-14 16:30:00|6107.8|6106|6104.8|6103|6109|6106.8|6104.1|6102.3|503
1657816500000|2022-07-14 16:35:00|6105|6103.2|6110.3|6108.5|6111.9|6110.1|6104|6101.6|577
1657816800000|2022-07-14 16:40:00|6110.4|6108.6|6109.2|6107.4|6111.1|6109.3|6108.3|6106.1|566
1657817100000|2022-07-14 16:45:00|6109.8|6106.8|6101.8|6100|6112.5|6109.9|6100.4|6098.5|832
1657817400000|2022-07-14 16:50:00|6101.7|6099.9|6102.8|6101|6104.5|6102.2|6098.5|6096.7|714
1657817700000|2022-07-14 16:55:00|6102.9|6101.1|6101.8|6100|6105.1|6102.8|6099|6097.1|551
1657818000000|2022-07-14 17:00:00|6101.9|6100.1|6104.1|6102.3|6104.8|6103|6100.2|6098.4|619
1657818300000|2022-07-14 17:05:00|6104.2|6102.4|6108.1|6106.3|6108.5|6106.7|6102.3|6100.5|567
1657818600000|2022-07-14 17:10:00|6108.5|6106.7|6105.6|6103.8|6108.5|6106.7|6103.6|6101.8|531
1657818900000|2022-07-14 17:15:00|6105.7|6103.9|6114.9|6111.9|6116.5|6113.9|6105.6|6103.8|622
1657819200000|2022-07-14 17:20:00|6114.8|6111.8|6112.6|6110.8|6116|6113.1|6111.7|6109.2|601
1657819500000|2022-07-14 17:25:00|6112.5|6110.7|6115.9|6114.1|6117.3|6115.5|6111.2|6108.8|553
1657819800000|2022-07-14 17:30:00|6116|6114.2|6111.4|6108.4|6116.7|6114.6|6110.4|6108|518
1657820100000|2022-07-14 17:35:00|6111.5|6108.5|6110.9|6109.1|6111.8|6109.7|6107.6|6105.5|541
1657820400000|2022-07-14 17:40:00|6111|6109.2|6111.8|6110|6114|6112.2|6110.3|6108.5|444
1657820700000|2022-07-14 17:45:00|6112|6110.2|6110.8|6109|6112.3|6110.5|6108.7|6106.9|465
1657821000000|2022-07-14 17:50:00|6110.9|6109.1|6112.7|6110.9|6115.3|6112.9|6110.5|6108.4|547
1657821300000|2022-07-14 17:55:00|6112.9|6111.1|6115.1|6112.1|6116.9|6115.1|6111.5|6109.7|556
1657821600000|2022-07-14 18:00:00|6114.5|6112.7|6115.2|6113.4|6116.8|6115|6113.4|6111.6|520
1657821900000|2022-07-14 18:05:00|6114.9|6113.1|6117.5|6115.7|6118.8|6117|6114.4|6112.5|462
1657822200000|2022-07-14 18:10:00|6117.4|6115.6|6118.2|6116.4|6119.8|6118|6115.9|6114.1|462
1657822500000|2022-07-14 18:15:00|6118.4|6116.6|6124.5|6122.7|6125.4|6123.1|6117.7|6115.9|486
1657822800000|2022-07-14 18:20:00|6124.4|6122.6|6127.5|6125.7|6128.6|6126.2|6124.4|6122.4|496
1657823100000|2022-07-14 18:25:00|6127.4|6125.6|6127.2|6125.4|6130.1|6128.3|6126.1|6124.3|441
1657823400000|2022-07-14 18:30:00|6127.7|6125.9|6128.7|6126.9|6129.4|6127.6|6126.1|6124.3|404
1657823700000|2022-07-14 18:35:00|6128.8|6127|6134.4|6132.6|6134.4|6132.6|6128.8|6127|406
1657824000000|2022-07-14 18:40:00|6134.7|6132.9|6130.5|6128.7|6135.5|6133.7|6129.8|6128|474
1657824300000|2022-07-14 18:45:00|6130.4|6128.6|6130.6|6128.8|6131.9|6129.8|6129.4|6127.2|380
1657824600000|2022-07-14 18:50:00|6130.8|6129|6129.2|6127.4|6131.4|6129.6|6128.4|6126.5|407
1657824900000|2022-07-14 18:55:00|6129.5|6127.7|6132.4|6128.4|6135.2|6133.1|6129.5|6127.4|437
1657825200000|2022-07-14 19:00:00|6132.5|6128.5|6126.4|6124.6|6133.1|6130.5|6126.4|6124.6|364
1657825500000|2022-07-14 19:05:00|6126.6|6124.8|6124.6|6122.8|6126.8|6125|6123.4|6121.6|380
1657825800000|2022-07-14 19:10:00|6124.5|6122.7|6124.8|6123|6125.7|6123.4|6122|6119.6|463
1657826100000|2022-07-14 19:15:00|6124.9|6123.1|6125.1|6123.3|6128.1|6125.3|6124.2|6121.8|507
1657826400000|2022-07-14 19:20:00|6125.7|6122.7|6125.5|6123.7|6126.8|6124.5|6124.2|6121.9|360
1657826700000|2022-07-14 19:25:00|6126.1|6123.1|6123.7|6121.9|6126.2|6123.8|6122.6|6120.3|453
1657827000000|2022-07-14 19:30:00|6123.8|6122|6122.3|6120.5|6124.2|6122.1|6122.1|6119.9|317
1657827300000|2022-07-14 19:35:00|6121.9|6120.1|6121.2|6119.4|6122.8|6120.6|6120.6|6118.2|377
1657827600000|2022-07-14 19:40:00|6121.1|6119.3|6122.8|6121|6123.6|6121.3|6120|6118|378
1657827900000|2022-07-14 19:45:00|6122.7|6120.9|6121.9|6118.9|6123.4|6121.5|6120.5|6118.3|328
1657828200000|2022-07-14 19:50:00|6122.5|6119.5|6122.3|6119.3|6124.5|6122.2|6121.1|6118.9|396
1657828500000|2022-07-14 19:55:00|6122.1|6119.1|6123.6|6120.6|6125.5|6122.5|6120.8|6118.5|333
1657828800000|2022-07-14 20:00:00|6123.7|6120.7|6122.8|6121|6124.8|6122.6|6122.3|6119.7|235
1657829100000|2022-07-14 20:05:00|6122.9|6121.1|6122.8|6121|6124.9|6122.5|6122.1|6120.3|157
1657829400000|2022-07-14 20:10:00|6122.7|6120.9|6121.9|6120.1|6123.2|6121.1|6121.4|6119.1|152
1657829700000|2022-07-14 20:15:00|6122|6120.2|6121.4|6119.6|6122.3|6120.2|6121.1|6118.8|125
1657830000000|2022-07-14 20:20:00|6121.5|6119.7|6121.5|6119.7|6122.1|6119.8|6119.8|6118|135
1657830300000|2022-07-14 20:25:00|6121.6|6119.8|6125.2|6123.4|6126.3|6123.5|6121.4|6119.3|226
1657830600000|2022-07-14 20:30:00|6125.3|6123.5|6125.2|6123.4|6126.3|6123.8|6124|6121.7|202
1657830900000|2022-07-14 20:35:00|6125.1|6123.3|6126.5|6124.7|6127.8|6125.4|6125|6122.7|224
1657831200000|2022-07-14 20:40:00|6126.6|6124.8|6126.6|6124.8|6127.5|6124.9|6126.1|6124.1|148
1657831500000|2022-07-14 20:45:00|6127.1|6124.1|6126.9|6123.9|6127.4|6125|6126|6123.6|132
1657831800000|2022-07-14 20:50:00|6127.1|6124.1|6127.1|6124.1|6127.6|6124.6|6125.7|6123.3|133
1657832100000|2022-07-14 20:55:00|6127|6124|6131.8|6127.8|6132.9|6128.9|6125.5|6122.7|192
1657832400000|2022-07-14 21:00:00|6132.5|6128.5|6135.6|6131.6|6136.5|6132.5|6130.4|6126.4|67
1657832700000|2022-07-14 21:05:00|6135|6131|6132.5|6128.5|6135.5|6131.5|6131.4|6127.4|86
1657833000000|2022-07-14 21:10:00|6133.1|6129.1|6128.8|6124.8|6134.4|6130.4|6128|6124|196
1657833300000|2022-07-14 21:15:00|6128.9|6124.9|6128.5|6124.5|6129.4|6125.4|6127.5|6123.5|145
1657833600000|2022-07-14 21:20:00|6128.3|6124.3|6126.9|6122.9|6128.9|6124.9|6126.7|6122.7|156
1657833900000|2022-07-14 21:25:00|6126.8|6122.8|6128.4|6124.4|6129.1|6125.1|6126.8|6122.8|126
1657834200000|2022-07-14 21:30:00|6128|6124|6121.5|6117.5|6129|6125|6119.9|6115.9|88
1657834500000|2022-07-14 21:35:00|6119.8|6115.8|6127.9|6123.9|6130.1|6126.1|6119.1|6115.1|347
1657834800000|2022-07-14 21:40:00|6127.7|6123.7|6126.4|6122.4|6127.7|6123.7|6125.5|6121.5|129
1657835100000|2022-07-14 21:45:00|6127|6123|6126.5|6122.5|6127.4|6123.4|6125.9|6121.9|151
1657835400000|2022-07-14 21:50:00|6126.4|6122.4|6126|6122|6127.3|6123.3|6125.4|6121.4|233
1657835700000|2022-07-14 21:55:00|6126.1|6122.1|6125.5|6121.5|6127.5|6123.5|6125|6121|212
1657836000000|2022-07-14 22:00:00|6125|6121|6127.3|6123.3|6127.7|6123.7|6124.8|6120.8|253
1657836300000|2022-07-14 22:05:00|6127.6|6123.6|6127.4|6123.4|6127.7|6123.7|6126.6|6122.6|128
1657836600000|2022-07-14 22:10:00|6127.5|6123.5|6126.7|6122.7|6127.5|6123.5|6126|6122.5|169
1657836900000|2022-07-14 22:15:00|6126.8|6122.8|6128|6125|6128.3|6125.1|6126.6|6122.6|276
1657837200000|2022-07-14 22:20:00|6128.1|6125.1|6127.5|6124.5|6128.1|6125.1|6126.8|6123.7|374
1657837500000|2022-07-14 22:25:00|6127.7|6124.7|6128.1|6124.1|6128.2|6125.2|6127.4|6124|177
1657837800000|2022-07-14 22:30:00|6128|6124|6128.3|6125.3|6128.8|6125.8|6127.6|6124|143
1657838100000|2022-07-14 22:35:00|6128.4|6125.4|6127.2|6124.2|6128.7|6125.7|6127|6123.7|234
1657838400000|2022-07-14 22:40:00|6127.3|6124.3|6127.1|6124.1|6127.6|6124.6|6126.9|6123.8|111
1657838700000|2022-07-14 22:45:00|6127|6124|6126.1|6123.1|6127.4|6124.3|6125.8|6122.8|134
1657839000000|2022-07-14 22:50:00|6126|6123|6125.4|6122.4|6126.2|6123.2|6124.5|6121.5|170
1657839300000|2022-07-14 22:55:00|6125.2|6122.2|6125.3|6122.3|6125.9|6122.9|6125.1|6122.1|194
1657839600000|2022-07-14 23:00:00|6125.4|6122.4|6126.3|6123.3|6127.3|6124.3|6125.1|6122.1|155
1657839900000|2022-07-14 23:05:00|6126.2|6123.2|6129.2|6126.2|6129.2|6126.2|6126.2|6123.2|257
1657840200000|2022-07-14 23:10:00|6129.1|6126.1|6125.3|6122.3|6129.2|6126.2|6125|6122|250
1657840500000|2022-07-14 23:15:00|6125.4|6122.4|6126.9|6123.9|6127.8|6124.8|6125.3|6122.3|321
1657840800000|2022-07-14 23:20:00|6127|6124|6127.8|6124.8|6127.8|6124.8|6125.2|6122.4|242
1657841100000|2022-07-14 23:25:00|6128.1|6125.1|6131.4|6128.4|6131.9|6129.3|6128.1|6125.1|250
1657841400000|2022-07-14 23:30:00|6131.5|6128.5|6134.3|6131.3|6134.9|6132.5|6131.2|6128.5|348
1657841700000|2022-07-14 23:35:00|6134.4|6131.4|6130.8|6127.8|6134.4|6131.7|6129.1|6126.8|321
1657842000000|2022-07-14 23:40:00|6130.9|6127.9|6131.4|6128.4|6132.4|6129.6|6130|6127|372
1657842300000|2022-07-14 23:45:00|6131.3|6128.3|6131.4|6128.4|6133.3|6130.8|6130.5|6127.6|322
1657842600000|2022-07-14 23:50:00|6131.3|6128.3|6129.7|6126.7|6131.9|6129.4|6129.3|6126.5|356
1657842900000|2022-07-14 23:55:00|6129.8|6126.8|6132.4|6129.4|6132.8|6130|6128.5|6126.1|397
1657843200000|2022-07-15 00:00:00|6131.9|6130.1|6131.2|6129.4|6134.3|6132.3|6129.7|6127.7|487
1657843500000|2022-07-15 00:05:00|6131.1|6129.3|6134.8|6131.8|6135.7|6133.1|6128.8|6126.6|542
1657843800000|2022-07-15 00:10:00|6134.1|6132.3|6133.7|6131.9|6138.4|6136.1|6133.1|6130.4|450
1657844100000|2022-07-15 00:15:00|6133.8|6132|6132.3|6130.5|6135.1|6133.2|6131|6129|482
1657844400000|2022-07-15 00:20:00|6132.1|6130.3|6125.7|6123.9|6132.5|6130.3|6125.4|6123.6|514
1657844700000|2022-07-15 00:25:00|6125.8|6124|6127.8|6126|6127.9|6126.1|6123.7|6121.6|542
1657845000000|2022-07-15 00:30:00|6127.9|6126.1|6132.1|6130.3|6132.2|6130.4|6126.8|6125|489
1657845300000|2022-07-15 00:35:00|6132|6130.2|6127.2|6125.4|6132.5|6130.7|6126.8|6125|364
1657845600000|2022-07-15 00:40:00|6127.5|6125.7|6127.3|6125.5|6130.9|6129.1|6126.1|6124.3|389
1657845900000|2022-07-15 00:45:00|6127.2|6125.4|6130.7|6128.9|6131.7|6129.9|6126.2|6124.4|425
1657846200000|2022-07-15 00:50:00|6130.6|6128.8|6126.1|6123.1|6130.7|6128.9|6124.3|6121.6|554
1657846500000|2022-07-15 00:55:00|6126.2|6123.2|6124.2|6121.2|6128.2|6125.4|6123.9|6120.9|620
1657846800000|2022-07-15 01:00:00|6124.8|6121.8|6125.3|6122.3|6129.1|6126.1|6123.4|6120.4|674
1657847100000|2022-07-15 01:05:00|6125.4|6122.4|6127.2|6124.2|6127.6|6125.1|6124.2|6121.9|750
1657847400000|2022-07-15 01:10:00|6127.1|6124.1|6129|6126|6129.4|6126.4|6125.6|6123.3|657
1657847700000|2022-07-15 01:15:00|6129.1|6126.1|6125.6|6122.6|6130.2|6127.2|6125.4|6122.4|591
1657848000000|2022-07-15 01:20:00|6125.7|6122.7|6129.5|6126.5|6130.7|6127.7|6125.5|6122.5|734
1657848300000|2022-07-15 01:25:00|6129.6|6126.6|6131.5|6128.5|6132.7|6129.7|6128.8|6125.8|729
1657848600000|2022-07-15 01:30:00|6132|6129|6131.9|6130.1|6135.7|6133.3|6131.1|6128.1|635
1657848900000|2022-07-15 01:35:00|6132|6130.2|6134.6|6132.8|6136.4|6134|6130.9|6129.1|573
1657849200000|2022-07-15 01:40:00|6134.8|6133|6133.1|6131.3|6136.3|6134.1|6133.1|6131.3|511
1657849500000|2022-07-15 01:45:00|6133.4|6131.6|6137.6|6135.8|6141.4|6139.4|6133.3|6131.3|510
1657849800000|2022-07-15 01:50:00|6137.7|6135.9|6137.9|6136.1|6140.2|6138.4|6137.3|6135.3|415
1657850100000|2022-07-15 01:55:00|6138|6136.2|6140|6137|6141.1|6138.8|6137.1|6135.2|429
1657850400000|2022-07-15 02:00:00|6140.1|6137.1|6140.5|6137.5|6141.1|6139.1|6132.3|6129.3|565
1657850700000|2022-07-15 02:05:00|6141.1|6138.1|6142.5|6140.7|6143.5|6141.7|6139.2|6136.7|480
1657851000000|2022-07-15 02:10:00|6142.6|6140.8|6141.4|6139.6|6143.3|6141.3|6140.5|6138.7|430
1657851300000|2022-07-15 02:15:00|6141.3|6139.5|6143.4|6141.6|6144.3|6142.5|6139.4|6137.6|448
1657851600000|2022-07-15 02:20:00|6143.3|6141.5|6140.5|6138.7|6144.8|6143|6140.4|6138.6|413
1657851900000|2022-07-15 02:25:00|6140.4|6138.6|6140.9|6139.1|6142.3|6140.3|6139.3|6137.5|400
1657852200000|2022-07-15 02:30:00|6141|6139.2|6139.3|6137.5|6142.1|6140.3|6136.6|6134.8|460
1657852500000|2022-07-15 02:35:00|6139.2|6137.4|6137.3|6135.5|6139.5|6137.7|6136.1|6134|442
1657852800000|2022-07-15 02:40:00|6137.4|6135.6|6134.8|6131.8|6138.3|6136.1|6134.2|6131.8|311
1657853100000|2022-07-15 02:45:00|6134.5|6132.7|6133.1|6131.3|6135.6|6133.2|6133.1|6130.8|382
1657853400000|2022-07-15 02:50:00|6133|6131.2|6137.5|6135.7|6138.4|6136.1|6132.7|6130.7|500
1657853700000|2022-07-15 02:55:00|6137.6|6135.8|6138.1|6136.3|6140.1|6137.7|6136|6133.8|436
1657854000000|2022-07-15 03:00:00|6138.2|6136.4|6135.8|6134|6139.6|6137.3|6135.1|6132.8|377
1657854300000|2022-07-15 03:05:00|6135.9|6134.1|6135|6133.2|6135.9|6134.1|6133.8|6131.3|317
1657854600000|2022-07-15 03:10:00|6134.9|6133.1|6132.4|6130.6|6135.7|6133.2|6131.9|6129.9|335
1657854900000|2022-07-15 03:15:00|6132.5|6130.7|6128.9|6127.1|6133.6|6131.3|6128.3|6126.5|402
1657855200000|2022-07-15 03:20:00|6128.8|6127|6128.4|6126.6|6129.2|6127.4|6127.3|6125|446
1657855500000|2022-07-15 03:25:00|6128.5|6126.7|6127.1|6124.1|6130.7|6128.9|6126.3|6123.8|396
1657855800000|2022-07-15 03:30:00|6126.5|6124.7|6129.5|6127.7|6130.2|6127.9|6125.6|6123.6|392
1657856100000|2022-07-15 03:35:00|6129.6|6127.8|6131.1|6129.3|6131.7|6129.7|6128|6126|317
1657856400000|2022-07-15 03:40:00|6131.2|6129.4|6134.2|6132.4|6134.2|6132.4|6130.5|6128.7|327
1657856700000|2022-07-15 03:45:00|6134.3|6132.5|6133.4|6131.6|6134.7|6132.9|6131.8|6129.5|348
1657857000000|2022-07-15 03:50:00|6133.3|6131.5|6133|6131.2|6134.2|6132.4|6132.2|6130.2|283
1657857300000|2022-07-15 03:55:00|6132.9|6131.1|6131.6|6129.8|6134|6131.9|6131.3|6129.4|353
1657857600000|2022-07-15 04:00:00|6131.5|6129.7|6131|6129.2|6132.3|6130.4|6129.2|6127.3|360
1657857900000|2022-07-15 04:05:00|6130.9|6129.1|6131.7|6129.9|6132.8|6130.5|6130.5|6128.1|344
1657858200000|2022-07-15 04:10:00|6131.8|6130|6133.4|6131.6|6133.7|6131.9|6131.4|6129.1|356
1657858500000|2022-07-15 04:15:00|6133.3|6131.5|6135.2|6133.4|6135.5|6133.7|6133.2|6131|247
1657858800000|2022-07-15 04:20:00|6135.3|6133.5|6134.2|6132.4|6136.2|6134.4|6133.8|6131.9|312
1657859100000|2022-07-15 04:25:00|6134.3|6132.5|6135.3|6132.3|6136.2|6133.2|6133.6|6130.6|440
1657859400000|2022-07-15 04:30:00|6135.4|6132.4|6136.9|6133.9|6138.6|6135.6|6134.9|6132.2|462
1657859700000|2022-07-15 04:35:00|6137.3|6134.3|6135.8|6132.8|6137.6|6134.6|6134.3|6131.3|487
1657860000000|2022-07-15 04:40:00|6135.5|6132.5|6136.7|6133.7|6136.9|6133.9|6134.5|6131.5|433
1657860300000|2022-07-15 04:45:00|6136.6|6133.6|6136.5|6133.5|6138.1|6135.4|6135.9|6132.9|388
1657860600000|2022-07-15 04:50:00|6136.4|6133.4|6132.7|6129.7|6136.7|6133.7|6132.5|6129.5|397
1657860900000|2022-07-15 04:55:00|6132.8|6129.8|6132.6|6129.6|6134.7|6131.7|6132.4|6129.4|407
1657861200000|2022-07-15 05:00:00|6132.7|6129.7|6126.2|6123.2|6133.2|6130.2|6125.9|6122.9|445
1657861500000|2022-07-15 05:05:00|6126.1|6123.1|6126|6123|6128.6|6125.6|6125.6|6122.6|488
1657861800000|2022-07-15 05:10:00|6125.9|6122.9|6128.2|6125.2|6129.1|6126.1|6125.9|6122.9|440
1657862100000|2022-07-15 05:15:00|6128.4|6125.4|6127.5|6124.5|6129|6126|6126.8|6123.8|390
1657862400000|2022-07-15 05:20:00|6127.6|6124.6|6126.2|6123.2|6128.5|6125.5|6125.7|6122.7|431
1657862700000|2022-07-15 05:25:00|6126.1|6123.1|6126.1|6123.1|6128.4|6125.4|6125.8|6122.8|360
1657863000000|2022-07-15 05:30:00|6126|6123|6123.8|6120.8|6126.1|6123.1|6122.7|6119.7|502
1657863300000|2022-07-15 05:35:00|6123.1|6121.3|6123.4|6120.4|6125.9|6122.9|6122.6|6119.6|496
1657863600000|2022-07-15 05:40:00|6123.3|6120.3|6125.7|6122.7|6125.9|6122.9|6122.4|6119.4|534
1657863900000|2022-07-15 05:45:00|6125.8|6122.8|6130.2|6127.2|6130.7|6127.9|6125.6|6122.6|516
1657864200000|2022-07-15 05:50:00|6130.1|6127.1|6130.3|6127.3|6132.4|6129.4|6128.9|6126.2|460
1657864500000|2022-07-15 05:55:00|6130.2|6127.2|6125.6|6122.6|6131.1|6128.1|6124.9|6121.9|517
1657864800000|2022-07-15 06:00:00|6125.1|6122.1|6123.9|6120.9|6126.8|6123.8|6120.8|6118.3|683
1657865100000|2022-07-15 06:05:00|6123.7|6120.7|6125|6122|6125.1|6122.4|6119.5|6117|685
1657865400000|2022-07-15 06:10:00|6124.6|6121.6|6129.5|6126.5|6129.8|6127.4|6123.1|6120.1|647
1657865700000|2022-07-15 06:15:00|6129.6|6126.6|6131.4|6128.4|6132.2|6129.5|6128.1|6125.6|572
1657866000000|2022-07-15 06:20:00|6131.5|6128.5|6130.3|6127.3|6133.1|6130.5|6129.2|6126.6|478
1657866300000|2022-07-15 06:25:00|6130.5|6127.5|6128.6|6125.6|6131.2|6128.4|6125.4|6123|506
1657866600000|2022-07-15 06:30:00|6128.2|6125.2|6124|6121|6130.2|6127.5|6123.6|6120.6|549
1657866900000|2022-07-15 06:35:00|6123.9|6120.9|6124.8|6121.8|6125.1|6122.1|6120.7|6118.2|663
1657867200000|2022-07-15 06:40:00|6125|6122|6125.5|6122.5|6126.7|6123.9|6121.6|6118.8|628
1657867500000|2022-07-15 06:45:00|6125.6|6122.6|6126.6|6123.6|6127|6124.6|6122.6|6119.8|613
1657867800000|2022-07-15 06:50:00|6126.8|6123.8|6130.6|6127.6|6130.6|6127.6|6125.9|6122.9|577
1657868100000|2022-07-15 06:55:00|6130.5|6127.5|6127.1|6124.1|6131.7|6128.9|6125|6122.5|548
1657868400000|2022-07-15 07:00:00|6126.9|6123.9|6132.2|6129.2|6132.7|6130.3|6126.2|6123.3|705
1657868700000|2022-07-15 07:05:00|6132.5|6129.5|6130|6127|6132.8|6130.2|6125.4|6122.4|654
1657869000000|2022-07-15 07:10:00|6129.4|6127.6|6132|6129|6132.1|6129.4|6125.6|6123.2|595
1657869300000|2022-07-15 07:15:00|6131.4|6129.6|6131.1|6128.1|6133.1|6130.5|6128.4|6125.6|564
1657869600000|2022-07-15 07:20:00|6131.2|6128.2|6132.6|6129.6|6133.7|6130.7|6129.5|6126.5|566
1657869900000|2022-07-15 07:25:00|6132.7|6129.7|6137.2|6135.4|6137.9|6135.4|6132.7|6129.7|629
1657870200000|2022-07-15 07:30:00|6137.8|6134.8|6134.2|6131.2|6139.8|6137.5|6133.9|6130.9|616
1657870500000|2022-07-15 07:35:00|6134.1|6131.1|6134.5|6132.7|6136|6133.2|6133.2|6130.5|596
1657870800000|2022-07-15 07:40:00|6134.8|6131.8|6131.4|6129.6|6135.2|6132.8|6129.7|6127.1|589
1657871100000|2022-07-15 07:45:00|6132.2|6129.2|6131.9|6128.9|6133.4|6130.4|6129|6126.6|483
1657871400000|2022-07-15 07:50:00|6132|6129|6125.2|6122.2|6132.2|6129.2|6124.3|6121.3|558
1657871700000|2022-07-15 07:55:00|6125.3|6122.3|6126.8|6123.8|6127.1|6124.6|6124|6121.3|457
1657872000000|2022-07-15 08:00:00|6126.9|6123.9|6124.1|6121.1|6127.4|6124.4|6121.5|6118.7|503
1657872300000|2022-07-15 08:05:00|6123.6|6121.8|6123.4|6120.4|6126.8|6124.3|6122|6119.2|544
1657872600000|2022-07-15 08:10:00|6122.8|6119.8|6120.3|6117.3|6123.9|6120.9|6119.2|6116.3|553
1657872900000|2022-07-15 08:15:00|6119.6|6117.8|6125.1|6122.1|6125.5|6122.5|6119.6|6116.7|524
1657873200000|2022-07-15 08:20:00|6124.8|6121.8|6126.6|6123.6|6127|6124.5|6123.8|6121.3|456
1657873500000|2022-07-15 08:25:00|6126.8|6123.8|6126.8|6123.8|6127.3|6124.8|6125|6122.4|495
1657873800000|2022-07-15 08:30:00|6127|6124|6126.6|6123.6|6131.9|6129.5|6126|6123.5|562
1657874100000|2022-07-15 08:35:00|6126.5|6123.5|6125.4|6122.4|6128.5|6125.5|6125.3|6122.3|481
1657874400000|2022-07-15 08:40:00|6125.6|6122.6|6125.2|6122.2|6128.3|6125.8|6123.6|6120.6|447
1657874700000|2022-07-15 08:45:00|6125.3|6122.3|6133.8|6130.8|6133.8|6131.4|6124.7|6121.8|553
1657875000000|2022-07-15 08:50:00|6133.3|6131.5|6133.2|6130.2|6134.1|6131.8|6130.9|6128.2|574
1657875300000|2022-07-15 08:55:00|6133.5|6130.5|6131.7|6128.7|6135.4|6132.9|6131.2|6128.5|542
1657875600000|2022-07-15 09:00:00|6131.6|6128.6|6131.6|6128.6|6132.6|6130|6129.7|6127|594
1657875900000|2022-07-15 09:05:00|6132|6129|6136.6|6133.6|6136.9|6134.5|6131.2|6128.6|604
1657876200000|2022-07-15 09:10:00|6136.7|6133.7|6136.1|6133.1|6138|6135.1|6134.3|6131.5|465
1657876500000|2022-07-15 09:15:00|6135.9|6132.9|6137.7|6134.7|6140.9|6137.9|6135.4|6132.8|595
1657876800000|2022-07-15 09:20:00|6138|6135|6135.2|6133.4|6138.4|6136.4|6134.7|6132.9|441
1657877100000|2022-07-15 09:25:00|6135.1|6133.3|6136|6134.2|6136.6|6134.8|6134.6|6132.7|418
1657877400000|2022-07-15 09:30:00|6136.1|6134.3|6136.3|6134.5|6137|6135.2|6134|6132.2|398
1657877700000|2022-07-15 09:35:00|6136.5|6134.7|6134.6|6132.8|6137.3|6135.5|6132.7|6130.9|426
1657878000000|2022-07-15 09:40:00|6134.9|6133.1|6132.3|6130.5|6135|6133.2|6132.1|6130.3|415
1657878300000|2022-07-15 09:45:00|6132.4|6130.6|6131|6129.2|6133.3|6131.5|6130.8|6129|394
1657878600000|2022-07-15 09:50:00|6131.3|6129.5|6131.5|6129.7|6134.9|6133.1|6129.9|6128.1|420
1657878900000|2022-07-15 09:55:00|6131.4|6129.6|6133.6|6131.8|6134.5|6132.6|6131.3|6129|451
1657879200000|2022-07-15 10:00:00|6133.8|6132|6134.5|6132.7|6134.7|6132.9|6131.9|6130.1|426
1657879500000|2022-07-15 10:05:00|6134.6|6132.8|6134.9|6133.1|6135.3|6133.5|6133.6|6131.8|352
1657879800000|2022-07-15 10:10:00|6135|6133.2|6136|6134.2|6138.8|6137|6134.6|6132.8|407
1657880100000|2022-07-15 10:15:00|6135.9|6134.1|6131.5|6129.7|6135.9|6134.1|6130.9|6128.8|346
1657880400000|2022-07-15 10:20:00|6131.4|6129.6|6133|6131.2|6136.7|6134.4|6131.4|6129.1|399
1657880700000|2022-07-15 10:25:00|6133.1|6131.3|6134|6132.2|6135.2|6133.4|6132.8|6131|391
1657881000000|2022-07-15 10:30:00|6134.1|6132.3|6138.3|6136.5|6138.4|6136.6|6134.1|6132.3|394
1657881300000|2022-07-15 10:35:00|6138.7|6136.9|6138.7|6136.9|6141.1|6139.3|6138|6135.7|388
1657881600000|2022-07-15 10:40:00|6138.8|6137|6141.1|6139.3|6143.2|6141.3|6138.1|6135.8|424
1657881900000|2022-07-15 10:45:00|6141.2|6139.4|6143.6|6141.8|6145.4|6143|6140.6|6138.8|436
1657882200000|2022-07-15 10:50:00|6143.7|6141.9|6144|6142.2|6145.3|6143.2|6142.1|6139.9|409
1657882500000|2022-07-15 10:55:00|6143.9|6142.1|6143.4|6141.6|6145.8|6143.6|6142.8|6140.7|465
1657882800000|2022-07-15 11:00:00|6143.5|6141.7|6141|6139.2|6143.9|6142.1|6140.4|6138.2|434
1657883100000|2022-07-15 11:05:00|6141.3|6139.5|6142|6139|6143.5|6141.6|6141.2|6139|326
1657883400000|2022-07-15 11:10:00|6142.1|6139.1|6141.5|6139.7|6142.9|6140.6|6138.6|6136.8|382
1657883700000|2022-07-15 11:15:00|6141.4|6139.6|6139.4|6137.6|6141.5|6139.7|6137.8|6135.5|376
1657884000000|2022-07-15 11:20:00|6139.3|6137.5|6138.3|6136.5|6139.6|6137.8|6136.7|6134.9|319
1657884300000|2022-07-15 11:25:00|6138.2|6136.4|6139.6|6137.8|6142.1|6140|6137.8|6136|329
1657884600000|2022-07-15 11:30:00|6139.5|6137.7|6146.2|6144.4|6146.8|6145|6139.5|6137.7|433
1657884900000|2022-07-15 11:35:00|6146.3|6144.5|6145|6143.2|6147.1|6145.1|6144.5|6142.5|374
1657885200000|2022-07-15 11:40:00|6145.1|6143.3|6142.9|6141.1|6146.1|6143.8|6141|6139.2|403
1657885500000|2022-07-15 11:45:00|6143|6141.2|6145.2|6143.4|6145.6|6143.8|6142.2|6140.4|414
1657885800000|2022-07-15 11:50:00|6145.3|6143.5|6142.2|6140.4|6145.4|6143.6|6141.5|6139.7|367
1657886100000|2022-07-15 11:55:00|6142.3|6140.5|6139.5|6137.7|6142.8|6141|6137.6|6135.8|373
1657886400000|2022-07-15 12:00:00|6139.7|6137.9|6142.2|6140.4|6145.7|6143.1|6139.7|6137.9|598
1657886700000|2022-07-15 12:05:00|6142.3|6140.5|6144|6142.2|6144.9|6143.1|6141.5|6139.1|477
1657887000000|2022-07-15 12:10:00|6144.1|6142.3|6143.1|6141.3|6145.1|6143.3|6141.1|6139.3|433
1657887300000|2022-07-15 12:15:00|6143.2|6141.4|6146.1|6144.3|6146.5|6144.7|6143.1|6141.3|428
1657887600000|2022-07-15 12:20:00|6146.2|6144.4|6150.5|6148.7|6150.5|6148.7|6144.6|6142.5|529
1657887900000|2022-07-15 12:25:00|6150.6|6148.8|6151.9|6147.9|6153.8|6151.4|6148|6145.6|494
1657888200000|2022-07-15 12:30:00|6151.7|6147.7|6135|6133.2|6153.8|6149.8|6130.1|6127.1|987
1657888500000|2022-07-15 12:35:00|6135.8|6132.8|6152.2|6149.2|6154.9|6152.5|6133.4|6131.6|965
1657888800000|2022-07-15 12:40:00|6152.3|6149.3|6148.9|6147.1|6155.1|6152.6|6145.1|6142.8|846
1657889100000|2022-07-15 12:45:00|6149.5|6146.5|6155.2|6153.4|6160.2|6157.7|6148.8|6146|774
1657889400000|2022-07-15 12:50:00|6155.8|6152.8|6157.4|6155.6|6159.5|6157.4|6155|6152.6|685
1657889700000|2022-07-15 12:55:00|6157.5|6155.7|6161.4|6159.6|6163.3|6161.1|6157.5|6155.7|710
1657890000000|2022-07-15 13:00:00|6161.7|6159.9|6162.4|6160.6|6163.5|6161.7|6156.4|6154.6|661
1657890300000|2022-07-15 13:05:00|6162.8|6161|6166|6164.2|6167.6|6165.2|6161.7|6159.8|630
1657890600000|2022-07-15 13:10:00|6165.9|6164.1|6162.4|6159.4|6167.1|6164.9|6162.2|6159.4|633
1657890900000|2022-07-15 13:15:00|6162.5|6159.5|6155.5|6153.7|6163.3|6160.8|6154.7|6152.8|642
1657891200000|2022-07-15 13:20:00|6155.4|6153.6|6151.7|6149.9|6157.8|6155.4|6147.3|6145|595
1657891500000|2022-07-15 13:25:00|6152.2|6150.4|6153|6150|6155|6153|6151|6149|572
1657891800000|2022-07-15 13:30:00|6152.7|6150.9|6154.4|6151.4|6157.1|6154.9|6151.1|6148.6|816
1657892100000|2022-07-15 13:35:00|6154.3|6151.3|6151|6149.2|6156.9|6154.4|6148.7|6146.7|744
1657892400000|2022-07-15 13:40:00|6150.8|6149|6150.2|6147.2|6153.6|6151.8|6147.6|6145|750
1657892700000|2022-07-15 13:45:00|6150.3|6147.3|6145|6143.2|6150.3|6148.2|6142.5|6139.7|798
1657893000000|2022-07-15 13:50:00|6145.2|6143.4|6140.6|6138.8|6147.3|6145.1|6140.5|6138.7|756
1657893300000|2022-07-15 13:55:00|6140.9|6139.1|6149.4|6145.4|6149.9|6145.9|6140.5|6138.2|624
1657893600000|2022-07-15 14:00:00|6148.1|6144.1|6164.9|6161.9|6166.9|6163.9|6148.1|6144.1|955
1657893900000|2022-07-15 14:05:00|6164.7|6161.7|6158.7|6155.7|6166.9|6164.5|6156.7|6154.2|890
1657894200000|2022-07-15 14:10:00|6158.8|6155.8|6160.8|6159|6166.6|6164|6157|6154.2|822
1657894500000|2022-07-15 14:15:00|6161.9|6158.9|6161.7|6158.7|6165.3|6162.9|6157.9|6155.2|653
1657894800000|2022-07-15 14:20:00|6161.6|6158.6|6163.4|6161.6|6164|6161.6|6155.7|6153.1|623
1657895100000|2022-07-15 14:25:00|6163.3|6161.5|6167.2|6165.4|6167.3|6165.5|6162.9|6160.1|654
1657895400000|2022-07-15 14:30:00|6167.4|6165.6|6166.2|6164.4|6167.8|6166|6161.7|6159.5|637
1657895700000|2022-07-15 14:35:00|6166.1|6164.3|6171|6169.2|6178.2|6176.3|6165.8|6164|689
1657896000000|2022-07-15 14:40:00|6170.9|6169.1|6167.3|6164.3|6175.7|6173.2|6166.7|6164.3|685
1657896300000|2022-07-15 14:45:00|6166.8|6165|6161.2|6159.4|6167.4|6165.1|6157.2|6154.9|741
1657896600000|2022-07-15 14:50:00|6161.1|6159.3|6160.6|6158.8|6164.2|6161.9|6157.3|6154.9|682
1657896900000|2022-07-15 14:55:00|6160.5|6158.7|6163.9|6162.1|6166.6|6164.6|6160|6157.9|694
1657897200000|2022-07-15 15:00:00|6164|6162.2|6163.1|6161.3|6165.5|6162.6|6159.7|6157.1|672
1657897500000|2022-07-15 15:05:00|6163.3|6161.5|6169.1|6166.1|6169.7|6166.7|6162.7|6160.3|567
1657897800000|2022-07-15 15:10:00|6168.8|6167|6164.5|6161.5|6169|6167|6162.3|6159.4|618
1657898100000|2022-07-15 15:15:00|6164.6|6161.6|6164.7|6161.7|6166.9|6163.9|6162.5|6160.1|509
1657898400000|2022-07-15 15:20:00|6164.8|6161.8|6164.8|6161.8|6167|6164.4|6163.7|6161.3|497
1657898700000|2022-07-15 15:25:00|6164.3|6162.5|6167.5|6164.5|6169|6166.6|6164.2|6161.6|527
1657899000000|2022-07-15 15:30:00|6167.4|6164.4|6163.4|6161.6|6167.5|6164.5|6161.4|6159|550
1657899300000|2022-07-15 15:35:00|6163.5|6161.7|6161.6|6159.8|6165.3|6163|6161.6|6159.2|467
1657899600000|2022-07-15 15:40:00|6161.4|6159.6|6162.7|6159.7|6163.6|6160.6|6158.9|6156.5|526
1657899900000|2022-07-15 15:45:00|6162.6|6159.6|6163|6161.2|6166.1|6163.7|6162.4|6159.5|495
1657900200000|2022-07-15 15:50:00|6162.9|6161.1|6162.4|6159.4|6163.8|6161.4|6161|6158.6|422
1657900500000|2022-07-15 15:55:00|6162.5|6159.5|6158.8|6157|6163.7|6161.6|6158.6|6156.3|475
1657900800000|2022-07-15 16:00:00|6158.7|6156.9|6159.9|6156.9|6161|6158.6|6157.9|6155.5|471
1657901100000|2022-07-15 16:05:00|6159.2|6157.4|6157.4|6154.4|6160.2|6157.9|6156.4|6154.2|418
1657901400000|2022-07-15 16:10:00|6157.6|6154.6|6156.7|6153.7|6158.5|6155.9|6155.8|6153.2|407
1657901700000|2022-07-15 16:15:00|6156.8|6153.8|6158.9|6155.9|6159.1|6156.6|6155.7|6153.3|378
1657902000000|2022-07-15 16:20:00|6158.8|6155.8|6157.4|6155.6|6159.7|6157.3|6157.1|6154.8|331
1657902300000|2022-07-15 16:25:00|6157.5|6155.7|6157.4|6154.4|6159.6|6157.4|6156|6153.6|330
1657902600000|2022-07-15 16:30:00|6157.5|6154.5|6155|6152|6158.4|6155.4|6153.8|6151.1|385
1657902900000|2022-07-15 16:35:00|6155.1|6152.1|6156.6|6153.6|6157.3|6154.8|6154|6151.5|412
1657903200000|2022-07-15 16:40:00|6156.1|6153.1|6155.9|6152.9|6157.1|6154.1|6154.4|6151.8|343
1657903500000|2022-07-15 16:45:00|6155.8|6152.8|6157.5|6154.5|6157.9|6155.3|6155|6152.6|273
1657903800000|2022-07-15 16:50:00|6157.6|6154.6|6157|6154|6158.1|6155.5|6155.8|6152.8|370
1657904100000|2022-07-15 16:55:00|6157.1|6154.1|6159.9|6156.9|6159.9|6157.3|6156.2|6153.3|323
1657904400000|2022-07-15 17:00:00|6159.8|6156.8|6162.9|6159.9|6162.9|6159.9|6159|6156.5|379
1657904700000|2022-07-15 17:05:00|6162.8|6159.8|6163.6|6160.6|6165|6162.5|6161.8|6158.8|363
1657905000000|2022-07-15 17:10:00|6163.5|6160.5|6166|6163|6166.4|6164|6162.9|6160.3|274
1657905300000|2022-07-15 17:15:00|6165.9|6162.9|6164.9|6161.9|6166|6163.3|6163.2|6160.6|334
1657905600000|2022-07-15 17:20:00|6165|6162|6161.9|6158.9|6165|6162.6|6161.1|6158.5|400
1657905900000|2022-07-15 17:25:00|6161.5|6159.7|6163.6|6160.6|6164|6161.5|6161.1|6158.8|264
1657906200000|2022-07-15 17:30:00|6163.8|6160.8|6162.8|6159.8|6163.8|6161.3|6161.3|6158.7|364
1657906500000|2022-07-15 17:35:00|6162.7|6159.7|6164.9|6161.9|6165.2|6162.7|6161.6|6159.3|373
1657906800000|2022-07-15 17:40:00|6165|6162|6162.2|6160.4|6165.2|6162.9|6161.1|6158.5|342
1657907100000|2022-07-15 17:45:00|6162.1|6160.3|6161.9|6158.9|6162.7|6160.3|6160.2|6157.8|361
1657907400000|2022-07-15 17:50:00|6161.8|6158.8|6160.7|6158.9|6162.3|6159.9|6160.1|6157.7|295
1657907700000|2022-07-15 17:55:00|6160.6|6158.8|6161.6|6159.8|6162.8|6160.8|6160|6157.7|327
1657908000000|2022-07-15 18:00:00|6161.7|6159.9|6161.4|6158.4|6162.7|6160.7|6160|6157.6|391
1657908300000|2022-07-15 18:05:00|6161.6|6158.6|6162.3|6159.3|6163.3|6161.2|6161|6158.6|311
1657908600000|2022-07-15 18:10:00|6161.8|6160|6162.1|6160.3|6163.2|6161|6159.9|6157.5|313
1657908900000|2022-07-15 18:15:00|6162.2|6160.4|6161.8|6160|6163.4|6160.9|6160.2|6158|345
1657909200000|2022-07-15 18:20:00|6162|6160.2|6162.1|6159.1|6162.5|6160.4|6160.6|6158.2|321
1657909500000|2022-07-15 18:25:00|6162|6159|6161.2|6159.4|6163.3|6160.8|6160.6|6157.9|369
1657909800000|2022-07-15 18:30:00|6161.1|6159.3|6160.2|6158.4|6161.6|6159.5|6158.5|6156.6|304
1657910100000|2022-07-15 18:35:00|6160.1|6158.3|6161.3|6159.5|6162.3|6160|6159.6|6157.6|221
1657910400000|2022-07-15 18:40:00|6161.4|6159.6|6162.9|6159.9|6163|6160.4|6161.1|6158.8|211
1657910700000|2022-07-15 18:45:00|6163|6160|6160.8|6157.8|6163|6160.1|6160.7|6157.7|227
1657911000000|2022-07-15 18:50:00|6160.9|6157.9|6158.9|6155.9|6161.4|6158.4|6157.5|6154.6|299
1657911300000|2022-07-15 18:55:00|6158.8|6155.8|6156.8|6153.8|6159.4|6156.4|6156.1|6153.7|385
1657911600000|2022-07-15 19:00:00|6156.9|6153.9|6154.2|6151.2|6157.2|6154.8|6153.1|6150.6|355
1657911900000|2022-07-15 19:05:00|6154.3|6151.3|6155.9|6152.9|6156|6153|6153|6150.7|253
1657912200000|2022-07-15 19:10:00|6155.8|6152.8|6155.1|6152.1|6157.3|6154.5|6153.9|6151.3|331
1657912500000|2022-07-15 19:15:00|6154.4|6152.6|6155.5|6152.5|6156.7|6153.8|6154.4|6151.9|270
1657912800000|2022-07-15 19:20:00|6155.8|6152.8|6156.7|6153.7|6157.1|6154.2|6155.8|6152.8|259
1657913100000|2022-07-15 19:25:00|6156.8|6153.8|6156|6153|6157.1|6154.1|6155.5|6153|235
1657913400000|2022-07-15 19:30:00|6155.9|6152.9|6155.5|6152.5|6156.1|6153.4|6154.5|6152.1|243
1657913700000|2022-07-15 19:35:00|6154.8|6153|6153.8|6150.8|6155.7|6153|6152.1|6149.5|339
1657914000000|2022-07-15 19:40:00|6153.7|6150.7|6155.1|6153.3|6155.8|6153.3|6153.1|6150.6|349
1657914300000|2022-07-15 19:45:00|6155.2|6152.2|6153.7|6150.7|6155.4|6153|6152.5|6150.1|334
1657914600000|2022-07-15 19:50:00|6154.5|6151.5|6154.7|6151.7|6155.2|6152.8|6153.1|6150.4|331
1657914900000|2022-07-15 19:55:00|6154.8|6151.8|6157.2|6155.4|6157.8|6155.4|6154.7|6151.7|348
1657915200000|2022-07-15 20:00:00|6157.1|6155.3|6156.5|6153.5|6158.2|6155.9|6156.5|6153.5|301
1657915500000|2022-07-15 20:05:00|6156.6|6153.6|6156.6|6153.6|6156.9|6154.3|6156|6153.1|229
1657915800000|2022-07-15 20:10:00|6156.5|6153.5|6156.7|6153.7|6157.2|6154.3|6156.1|6153.2|159
1657916100000|2022-07-15 20:15:00|6156.1|6154.3|6156.4|6153.4|6157.5|6154.5|6156|6153.4|196
1657916400000|2022-07-15 20:20:00|6156.1|6153.1|6154.5|6151.5|6156.2|6153.6|6153.4|6150.4|175
1657916700000|2022-07-15 20:25:00|6154.8|6151.8|6155.9|6152.9|6156.3|6153.8|6154.6|6151.6|168
1657917000000|2022-07-15 20:30:00|6156|6153|6155.6|6152.6|6156|6153.4|6155.1|6152.5|77
1657917300000|2022-07-15 20:35:00|6155.5|6152.5|6155.4|6152.4|6155.7|6153.3|6155|6152.4|57
1657917600000|2022-07-15 20:40:00|6155.5|6152.5|6157.5|6154.5|6158|6155|6155.1|6152.1|209
1657917900000|2022-07-15 20:45:00|6157.4|6154.4|6156.5|6153.5|6157.9|6154.9|6154.3|6151.6|148
1657918200000|2022-07-15 20:50:00|6156.6|6153.6|6158|6155|6158.3|6155.1|6156.4|6153.3|109
1657918500000|2022-07-15 20:55:00|6158.1|6155.1|6160.9|6156.9|6164.6|6160.6|6157.8|6154|227
1658088000000|2022-07-17 20:00:00|6162.5|6157.5|6162.5|6157.5|6162.5|6157.5|6162.5|6157.5|1
1658089500000|2022-07-17 20:25:00|6152|6142|6167|6157|6167.1|6157.1|6152|6142|26
1658090700000|2022-07-17 20:45:00|6153.8|6143.8|6153.9|6143.9|6153.9|6143.9|6153.8|6143.8|2
1658091000000|2022-07-17 20:50:00|6153.8|6143.8|6161|6151|6163.9|6153.9|6153.8|6143.8|11
1658091300000|2022-07-17 20:55:00|6163.7|6153.7|6157.4|6149.7|6163.7|6153.7|6156.6|6146.6|24
1658091600000|2022-07-17 21:00:00|6158.1|6149.4|6155.9|6151.9|6159.2|6155.7|6155.4|6149|25
1658091900000|2022-07-17 21:05:00|6156.1|6152.1|6156.2|6152.2|6156.4|6152.4|6154.5|6150.5|36
1658092200000|2022-07-17 21:10:00|6155.7|6151.7|6155.8|6151.8|6156.5|6152.5|6153.7|6149.7|94
1658092500000|2022-07-17 21:15:00|6155.6|6151.6|6155.7|6151.7|6156.8|6152.8|6154.5|6150.5|95
1658092800000|2022-07-17 21:20:00|6156|6152|6155.6|6151.6|6157.9|6153.9|6154.5|6150.5|86
1658093100000|2022-07-17 21:25:00|6155.9|6151.9|6155.1|6151.1|6157.3|6153.3|6154.7|6150.7|102
1658093400000|2022-07-17 21:30:00|6154.8|6150.8|6158.6|6154.6|6159.3|6155.3|6154.8|6150.8|219
1658093700000|2022-07-17 21:35:00|6159.3|6155.3|6155.9|6151.9|6161.5|6157.5|6155.6|6151.6|165
1658094000000|2022-07-17 21:40:00|6155.3|6151.3|6155.6|6151.6|6157.1|6153.1|6155.3|6151.3|84
1658094300000|2022-07-17 21:45:00|6155.5|6151.5|6156.2|6152.2|6156.7|6152.7|6155.5|6151.5|33
1658094600000|2022-07-17 21:50:00|6156.5|6152.5|6156.1|6152.1|6157.2|6153.2|6155.4|6151.4|52
1658094900000|2022-07-17 21:55:00|6156|6152|6156.3|6152.3|6157.3|6153.3|6155.4|6151.4|59
1658095200000|2022-07-17 22:00:00|6156.6|6152.6|6157.9|6153.9|6164.3|6160.3|6156.6|6152.6|388
1658095500000|2022-07-17 22:05:00|6158|6154|6159|6155.8|6159.6|6156.3|6157.8|6153.9|212
1658095800000|2022-07-17 22:10:00|6158.9|6155.9|6158.5|6154.9|6160|6156.5|6158.2|6154.7|319
1658096100000|2022-07-17 22:15:00|6158.4|6155.1|6155.4|6152.3|6159.2|6155.7|6155.4|6152.3|197
1658096400000|2022-07-17 22:20:00|6155.9|6152.2|6156.1|6153.1|6156.8|6153.8|6154.2|6151|305
1658096700000|2022-07-17 22:25:00|6155.9|6152.9|6155.2|6152.2|6156|6153|6154.3|6151.3|152
1658097000000|2022-07-17 22:30:00|6155|6152|6155|6152|6155.5|6152.5|6153.6|6150.6|203
1658097300000|2022-07-17 22:35:00|6155.1|6152.1|6155.3|6152.3|6156.6|6153.6|6153.7|6150.7|179
1658097600000|2022-07-17 22:40:00|6155.2|6152.2|6152.1|6148.4|6158.6|6155.6|6150.3|6147.1|368
1658097900000|2022-07-17 22:45:00|6152.2|6148.2|6164.3|6161.3|6171|6167|6151.1|6147.1|631
1658098200000|2022-07-17 22:50:00|6164.5|6161.1|6165.3|6162.3|6166.3|6162.7|6161.5|6158|458
1658098500000|2022-07-17 22:55:00|6165.2|6162.2|6164.1|6161.1|6168|6164.8|6163.7|6160.7|331
1658098800000|2022-07-17 23:00:00|6164.4|6161.4|6168.2|6165.2|6170.4|6167.4|6159.9|6156.9|380
1658099100000|2022-07-17 23:05:00|6167.9|6164.9|6171.3|6168.3|6171.5|6168.5|6165.8|6162.8|288
1658099400000|2022-07-17 23:10:00|6171.4|6168.4|6176.9|6173.9|6177.3|6174.3|6171.3|6168.3|364
1658099700000|2022-07-17 23:15:00|6176.8|6173.8|6179.4|6176.4|6180.2|6177.2|6176.6|6173.6|428
1658100000000|2022-07-17 23:20:00|6179.3|6176.3|6179.3|6176.3|6180|6177|6178.4|6175.4|307
1658100300000|2022-07-17 23:25:00|6179.8|6176.8|6179.9|6176.9|6180.3|6177.7|6179.2|6176.2|250
1658100600000|2022-07-17 23:30:00|6179.8|6176.8|6180.6|6177.6|6181.5|6178.9|6178.4|6176.1|278
1658100900000|2022-07-17 23:35:00|6180.4|6177.4|6187.2|6184.2|6187.4|6184.8|6179.8|6176.8|327
1658101200000|2022-07-17 23:40:00|6187.3|6184.3|6184.6|6181.6|6188|6185|6183.5|6180.5|359
1658101500000|2022-07-17 23:45:00|6185.1|6182.1|6186.5|6183.5|6188.6|6185.9|6184.8|6181.8|379
1658101800000|2022-07-17 23:50:00|6186.6|6183.6|6187.9|6184.9|6190.4|6187.4|6185.1|6182.2|374
1658102100000|2022-07-17 23:55:00|6187.8|6184.8|6190.7|6187.7|6192.4|6189.6|6187.8|6184.8|376
1658102400000|2022-07-18 00:00:00|6190.6|6187.6|6189|6187.2|6190.8|6188.8|6186.3|6184|443
1658102700000|2022-07-18 00:05:00|6189.1|6187.3|6189.3|6187.5|6193.4|6191.5|6188.4|6186.6|433
1658103000000|2022-07-18 00:10:00|6189.1|6187.3|6184.2|6182.4|6190|6188.2|6183.4|6181.6|403
1658103300000|2022-07-18 00:15:00|6184|6182.2|6185|6183.2|6185.8|6184|6183.9|6182.1|327
1658103600000|2022-07-18 00:20:00|6185.2|6183.4|6185.1|6183.3|6186.3|6184.3|6184|6182.2|345
1658103900000|2022-07-18 00:25:00|6184.9|6183.1|6182.6|6180.8|6185.9|6184.1|6182.3|6180.5|299
1658104200000|2022-07-18 00:30:00|6182.5|6180.7|6179.6|6177.8|6184|6182.2|6178.1|6175.9|364
1658104500000|2022-07-18 00:35:00|6179.5|6177.7|6177.5|6174.5|6181.4|6179.3|6175.8|6173.7|344
1658104800000|2022-07-18 00:40:00|6177.4|6174.4|6178.4|6176.6|6179.9|6178.1|6176|6173.7|365
1658105100000|2022-07-18 00:45:00|6178.3|6176.5|6179.3|6177.5|6180.8|6179|6177.6|6175.8|366
1658105400000|2022-07-18 00:50:00|6179.4|6177.6|6177.7|6175.9|6179.4|6177.6|6177.4|6175.6|330
1658105700000|2022-07-18 00:55:00|6177.8|6176|6187.3|6185.5|6188.5|6186.7|6177.7|6175.9|352
1658106000000|2022-07-18 01:00:00|6187.4|6185.6|6191.4|6189.6|6193.9|6192.1|6186.6|6184.8|546
1658106300000|2022-07-18 01:05:00|6191.7|6189.9|6193.8|6190.8|6193.8|6191.3|6189.3|6187.4|517
1658106600000|2022-07-18 01:10:00|6193.5|6190.5|6193.7|6190.7|6194.7|6192.9|6191.3|6189.2|470
1658106900000|2022-07-18 01:15:00|6193.2|6191.4|6193.1|6191.3|6195.9|6193.8|6191.7|6189.9|524
1658107200000|2022-07-18 01:20:00|6193|6191.2|6201.5|6199.7|6202.2|6199.9|6189.9|6188.1|495
1658107500000|2022-07-18 01:25:00|6201.2|6199.4|6196.7|6194.9|6202.3|6199.4|6196.2|6193.7|462
1658107800000|2022-07-18 01:30:00|6196.6|6194.8|6197.9|6196.1|6198.1|6196.3|6194.7|6192.9|455
1658108100000|2022-07-18 01:35:00|6197.8|6196|6192.7|6190.9|6198.6|6196.8|6191.6|6189.8|494
1658108400000|2022-07-18 01:40:00|6192.6|6190.8|6194.9|6193.1|6197.3|6195.5|6192.1|6190.1|456
1658108700000|2022-07-18 01:45:00|6194.6|6192.8|6197.7|6195.9|6197.7|6195.9|6192.9|6191.1|439
1658109000000|2022-07-18 01:50:00|6197.4|6195.6|6196.9|6195.1|6199.2|6197.4|6196.2|6194.4|430
1658109300000|2022-07-18 01:55:00|6197.3|6195.5|6198.5|6196.7|6198.8|6197|6197|6195.2|416
1658109600000|2022-07-18 02:00:00|6198.2|6196.4|6195|6193.2|6200|6198.2|6194.8|6193|452
1658109900000|2022-07-18 02:05:00|6194.9|6193.1|6193.4|6191.6|6195.1|6193.3|6193.2|6191|366
1658110200000|2022-07-18 02:10:00|6193.5|6191.7|6191.5|6189.7|6194|6192.2|6190.2|6188.4|419
1658110500000|2022-07-18 02:15:00|6191.6|6189.8|6192.3|6190.5|6193.6|6191.8|6191.5|6189.7|461
1658110800000|2022-07-18 02:20:00|6192.4|6190.6|6190.4|6188.6|6192.7|6190.9|6190.2|6188.4|395
1658111100000|2022-07-18 02:25:00|6190.3|6188.5|6188.4|6186.6|6191.1|6188.8|6188.3|6186.5|302
1658111400000|2022-07-18 02:30:00|6188.3|6186.5|6188.4|6186.6|6189.6|6187.3|6187|6184.7|399
1658111700000|2022-07-18 02:35:00|6188.3|6186.5|6189.5|6187.7|6191.6|6189.8|6188.3|6186.5|387
1658112000000|2022-07-18 02:40:00|6188.9|6187.1|6189|6187.2|6189.6|6187.8|6187.8|6186|313
1658112300000|2022-07-18 02:45:00|6188.7|6186.9|6189.4|6187.6|6189.9|6187.9|6187.6|6185.8|304
1658112600000|2022-07-18 02:50:00|6189.5|6187.7|6187.9|6186.1|6190.7|6188.9|6187.9|6186.1|310
1658112900000|2022-07-18 02:55:00|6187.8|6186|6187.1|6185.3|6189.5|6187.7|6186.6|6184.8|329
1658113200000|2022-07-18 03:00:00|6187|6185.2|6188.6|6186.8|6190.2|6188.4|6186.7|6184.8|365
1658113500000|2022-07-18 03:05:00|6188.7|6186.9|6188|6186.2|6189|6187.2|6186.5|6184.7|313
1658113800000|2022-07-18 03:10:00|6188.2|6186.4|6189.8|6188|6192.9|6191.1|6187.4|6185.6|354
1658114100000|2022-07-18 03:15:00|6189.4|6187.6|6192.8|6191|6193|6191.2|6188.1|6186.3|391
1658114400000|2022-07-18 03:20:00|6192.9|6191.1|6188.5|6186.7|6192.9|6191.1|6187.3|6185.5|328
1658114700000|2022-07-18 03:25:00|6188.4|6186.6|6186|6184.2|6189.5|6187.7|6185.3|6183.5|380
1658115000000|2022-07-18 03:30:00|6185.8|6184|6182.8|6181|6186.4|6184.6|6181.5|6179.7|344
1658115300000|2022-07-18 03:35:00|6183.2|6181.4|6183.2|6180.2|6184.8|6182.8|6181.7|6179.3|310
1658115600000|2022-07-18 03:40:00|6183.3|6180.3|6183.1|6181.3|6184.4|6181.9|6179.1|6177.3|343
1658115900000|2022-07-18 03:45:00|6183.2|6181.4|6177.8|6176|6184.3|6182|6177.4|6174.9|366
1658116200000|2022-07-18 03:50:00|6177.5|6175.7|6178.6|6176.8|6179.8|6177.5|6176.4|6174.6|319
1658116500000|2022-07-18 03:55:00|6178.5|6176.7|6176.3|6174.5|6178.8|6176.7|6176.3|6174.5|250
1658116800000|2022-07-18 04:00:00|6176.4|6174.6|6176.6|6174.8|6177.5|6175.7|6175.1|6173.3|278
1658117100000|2022-07-18 04:05:00|6177.1|6175.3|6177.1|6175.3|6177.9|6176.1|6176.1|6174.3|281
1658117400000|2022-07-18 04:10:00|6177|6175.2|6174.3|6172.5|6177.1|6175.3|6174.3|6172.5|274
1658117700000|2022-07-18 04:15:00|6175|6172|6169.3|6167.5|6175|6172.8|6167.9|6165.7|369
1658118000000|2022-07-18 04:20:00|6169.2|6167.4|6168.5|6166.7|6171|6169|6168|6165.5|302
1658118300000|2022-07-18 04:25:00|6168.2|6166.4|6164.7|6161.7|6168.2|6166.4|6163.6|6161.4|383
1658118600000|2022-07-18 04:30:00|6164.4|6161.4|6162.1|6160.3|6165.2|6163.1|6161.3|6159|301
1658118900000|2022-07-18 04:35:00|6162|6160.2|6164.1|6162.3|6164.7|6162.9|6161.9|6160|291
1658119200000|2022-07-18 04:40:00|6164|6162.2|6162.9|6161.1|6164.5|6162.3|6161.3|6159.3|235
1658119500000|2022-07-18 04:45:00|6162.8|6161|6163|6161.2|6163.6|6161.8|6162.3|6160.2|267
1658119800000|2022-07-18 04:50:00|6163.1|6161.3|6163.8|6162|6164|6162.2|6161.3|6159.5|239
1658120100000|2022-07-18 04:55:00|6163.9|6162.1|6165.1|6163.3|6166.2|6163.9|6161.9|6160.1|256
1658120400000|2022-07-18 05:00:00|6165.2|6163.4|6164.1|6162.3|6166.4|6164.4|6163.2|6161.2|359
1658120700000|2022-07-18 05:05:00|6164|6162.2|6161.7|6159.9|6165|6163.2|6161.5|6159.3|252
1658121000000|2022-07-18 05:10:00|6161.8|6160|6164.8|6161.8|6164.8|6162.1|6161.8|6159.2|313
1658121300000|2022-07-18 05:15:00|6164.2|6162.4|6161.5|6159.7|6165.1|6163.3|6161.4|6159.3|283
1658121600000|2022-07-18 05:20:00|6162.2|6159.2|6163.6|6161.8|6163.6|6161.8|6161.1|6159|244
1658121900000|2022-07-18 05:25:00|6163.5|6161.7|6165|6163.2|6165.2|6163.4|6162.4|6160.6|265
1658122200000|2022-07-18 05:30:00|6164.9|6163.1|6163.4|6160.4|6165.5|6163.6|6161.9|6159.7|387
1658122500000|2022-07-18 05:35:00|6162.7|6160.9|6165.5|6163.7|6166.2|6163.9|6162.6|6160.3|385
1658122800000|2022-07-18 05:40:00|6165.4|6163.6|6166.1|6163.1|6166.4|6164.4|6164.8|6162.5|359
1658123100000|2022-07-18 05:45:00|6166|6163|6167.5|6165.7|6168.2|6166.2|6164.8|6162.6|397
1658123400000|2022-07-18 05:50:00|6167.6|6165.8|6160|6158.2|6167.7|6165.9|6159.9|6158.1|378
1658123700000|2022-07-18 05:55:00|6159.9|6158.1|6155.4|6152.4|6160.9|6159.1|6154.4|6152.4|417
1658124000000|2022-07-18 06:00:00|6155.3|6152.3|6149.9|6148.1|6160|6157.4|6149|6146.8|595
1658124300000|2022-07-18 06:05:00|6150.7|6147.7|6154.3|6152.5|6155.3|6153.3|6149.1|6146.8|445
1658124600000|2022-07-18 06:10:00|6154.2|6152.4|6155.3|6153.5|6156.6|6154.6|6153.6|6151.8|436
1658124900000|2022-07-18 06:15:00|6155.2|6153.4|6152.4|6150.6|6156.5|6154.7|6150.3|6148.5|417
1658125200000|2022-07-18 06:20:00|6152.5|6150.7|6152.9|6151.1|6153.6|6151.8|6151.7|6149.8|413
1658125500000|2022-07-18 06:25:00|6152.6|6150.8|6155.8|6154|6156.5|6154.5|6151.9|6150|379
1658125800000|2022-07-18 06:30:00|6155.7|6153.9|6155.3|6153.5|6156.1|6154.3|6152.4|6150.6|393
1658126100000|2022-07-18 06:35:00|6155.5|6153.7|6160.4|6158.6|6160.9|6158.8|6155.4|6153.6|430
1658126400000|2022-07-18 06:40:00|6160.3|6158.5|6166.5|6164.7|6167.3|6165.5|6159.8|6158|461
1658126700000|2022-07-18 06:45:00|6166.3|6164.5|6168.2|6165.2|6171.4|6168.6|6166.2|6164.4|481
1658127000000|2022-07-18 06:50:00|6167.7|6164.7|6166|6164.2|6168.3|6166.1|6165.3|6163.3|466
1658127300000|2022-07-18 06:55:00|6166.1|6164.3|6166.7|6164.9|6168|6166|6165.5|6163.3|456
1658127600000|2022-07-18 07:00:00|6166.6|6164.8|6162.4|6159.4|6168|6165.7|6161.7|6159.3|614
1658127900000|2022-07-18 07:05:00|6161.8|6160|6165.8|6162.8|6167.2|6164.9|6159.1|6157.3|623
1658128200000|2022-07-18 07:10:00|6165.7|6162.7|6169.6|6166.6|6171|6168.3|6163.8|6161.7|583
1658128500000|2022-07-18 07:15:00|6169.5|6166.5|6172.7|6170.9|6173.5|6171.6|6167.9|6166.1|536
1658128800000|2022-07-18 07:20:00|6172.8|6171|6180.2|6178.4|6181.3|6179.2|6171.2|6169.4|571
1658129100000|2022-07-18 07:25:00|6180.3|6178.5|6176.9|6173.9|6181.5|6179.2|6173.9|6171.7|690
1658129400000|2022-07-18 07:30:00|6175.9|6174.1|6175.4|6173.6|6177.1|6175.3|6173.3|6171.1|623
1658129700000|2022-07-18 07:35:00|6175.3|6173.5|6180.2|6178.4|6180.5|6178.5|6175.3|6173.5|495
1658130000000|2022-07-18 07:40:00|6180.1|6178.3|6178.9|6177.1|6183.1|6181.3|6178.5|6176.5|548
1658130300000|2022-07-18 07:45:00|6179|6177.2|6180.9|6179.1|6182.2|6180.4|6177.9|6176.1|457
1658130600000|2022-07-18 07:50:00|6180.8|6179|6180.5|6178.7|6182.7|6180.9|6179.3|6177.5|420
1658130900000|2022-07-18 07:55:00|6180.8|6179|6180.2|6178.4|6182.5|6180.7|6178.4|6176.6|433
1658131200000|2022-07-18 08:00:00|6180.1|6178.3|6177.9|6176.1|6181.3|6179.5|6175.4|6173.6|486
1658131500000|2022-07-18 08:05:00|6177.8|6176|6178.4|6176.6|6181.2|6179.4|6175.9|6174|510
1658131800000|2022-07-18 08:10:00|6178.3|6176.5|6180.2|6178.4|6182|6180.2|6175.9|6174.1|455
1658132100000|2022-07-18 08:15:00|6180.1|6178.3|6179.7|6177.9|6180.7|6178.9|6176.9|6175.1|462
1658132400000|2022-07-18 08:20:00|6179.6|6177.8|6178.2|6176.4|6180.3|6178.3|6177.7|6175.9|443
1658132700000|2022-07-18 08:25:00|6178.3|6176.5|6177.5|6175.7|6180.1|6177.9|6176.6|6174.8|430
1658133000000|2022-07-18 08:30:00|6177.4|6175.6|6178.6|6176.8|6180.2|6178.4|6176.6|6174.8|487
1658133300000|2022-07-18 08:35:00|6178.5|6176.7|6178.6|6176.8|6179.1|6177.3|6174.6|6172.8|487
1658133600000|2022-07-18 08:40:00|6178.7|6176.9|6174.2|6171.2|6179.5|6177.7|6173.4|6171|436
1658133900000|2022-07-18 08:45:00|6174.1|6171.1|6174|6172.2|6175.4|6173.6|6172.5|6170.2|382
1658134200000|2022-07-18 08:50:00|6173.9|6172.1|6179.2|6177.4|6180|6178.1|6172.2|6170.2|472
1658134500000|2022-07-18 08:55:00|6179|6177.2|6176.4|6174.6|6179.2|6177.3|6175.5|6173.7|504
1658134800000|2022-07-18 09:00:00|6176.5|6174.7|6175.8|6174|6177.7|6175.9|6173.3|6171.1|421
1658135100000|2022-07-18 09:05:00|6175.9|6174.1|6176.1|6174.3|6177.4|6175.1|6174.4|6172.6|389
1658135400000|2022-07-18 09:10:00|6176|6174.2|6178.4|6176.6|6178.6|6176.8|6175.2|6173.4|399
1658135700000|2022-07-18 09:15:00|6178.3|6176.5|6176.9|6175.1|6178.9|6177.1|6175.9|6174.1|348
1658136000000|2022-07-18 09:20:00|6177|6175.2|6180.8|6179|6181|6179.2|6176.4|6174.6|349
1658136300000|2022-07-18 09:25:00|6180.7|6178.9|6178.8|6177|6181.2|6179.4|6178.5|6176.7|390
1658136600000|2022-07-18 09:30:00|6178.7|6176.9|6176.5|6174.7|6179.5|6177.7|6175.1|6173.3|366
1658136900000|2022-07-18 09:35:00|6176.4|6174.6|6176.4|6174.6|6177.8|6176|6175.5|6173.7|377
1658137200000|2022-07-18 09:40:00|6176.5|6174.7|6178.6|6176.8|6179.6|6177.4|6175.4|6173.6|359
1658137500000|2022-07-18 09:45:00|6178.5|6176.7|6178.6|6176.8|6182|6180.2|6178.5|6176.7|391
1658137800000|2022-07-18 09:50:00|6178.5|6176.7|6179.1|6177.3|6181.2|6179.2|6177.9|6176.1|325
1658138100000|2022-07-18 09:55:00|6179.2|6177.4|6180.7|6178.9|6181.3|6179.5|6179.1|6177.3|365
1658138400000|2022-07-18 10:00:00|6180.6|6178.8|6181.8|6180|6183.4|6181.6|6180.3|6178.5|325
1658138700000|2022-07-18 10:05:00|6181.9|6180.1|6179.9|6178.1|6182.2|6180.4|6179.3|6177.5|384
1658139000000|2022-07-18 10:10:00|6180|6178.2|6183.9|6182.1|6184|6182.2|6179.2|6177.4|357
1658139300000|2022-07-18 10:15:00|6183.8|6182|6185.3|6183.5|6186.6|6184.8|6181.9|6180.1|389
1658139600000|2022-07-18 10:20:00|6185.9|6182.9|6184.5|6182.7|6186.6|6184.8|6183.7|6181.9|384
1658139900000|2022-07-18 10:25:00|6184.6|6182.8|6182.5|6180.7|6185|6183.2|6182.4|6180.6|327
1658140200000|2022-07-18 10:30:00|6182.7|6180.9|6179.5|6176.5|6183.8|6182|6178.2|6176.4|325
1658140500000|2022-07-18 10:35:00|6179.4|6176.4|6177.6|6174.6|6179.7|6177.8|6176.7|6174.4|364
1658140800000|2022-07-18 10:40:00|6177|6175.2|6177.8|6176|6178.7|6176.6|6174.7|6172.3|351
1658141100000|2022-07-18 10:45:00|6177.9|6176.1|6176|6174.2|6177.9|6176.1|6175.4|6173|329
1658141400000|2022-07-18 10:50:00|6175.9|6174.1|6174.7|6172.9|6176.6|6174.7|6173.4|6171|341
1658141700000|2022-07-18 10:55:00|6174.8|6173|6176.5|6174.7|6178.2|6175.8|6174.5|6172.7|364
1658142000000|2022-07-18 11:00:00|6176.6|6174.8|6173|6171.2|6177.3|6175.2|6172.7|6170.8|413
1658142300000|2022-07-18 11:05:00|6173.1|6171.3|6177.4|6175.6|6177.7|6175.9|6172.4|6170.4|423
1658142600000|2022-07-18 11:10:00|6177.5|6175.7|6175.9|6174.1|6179.1|6177.2|6175.8|6174|375
1658142900000|2022-07-18 11:15:00|6176|6174.2|6176.9|6175.1|6178.5|6176.7|6175.4|6173.6|309
1658143200000|2022-07-18 11:20:00|6177.2|6175.4|6176.6|6174.8|6177.5|6175.7|6175.6|6173.7|313
1658143500000|2022-07-18 11:25:00|6176.5|6174.7|6172.5|6170.7|6176.6|6174.8|6172.3|6170.5|325
1658143800000|2022-07-18 11:30:00|6172.6|6170.8|6173.2|6171.4|6175.2|6173.4|6171.9|6170.1|350
1658144100000|2022-07-18 11:35:00|6173.3|6171.5|6172.6|6170.8|6173.9|6172.1|6171.8|6170|418
1658144400000|2022-07-18 11:40:00|6172.5|6170.7|6168.2|6166.4|6173.3|6171.5|6167|6165.2|350
1658144700000|2022-07-18 11:45:00|6168.1|6166.3|6167.7|6165.9|6168.5|6166.7|6166|6164.2|342
1658145000000|2022-07-18 11:50:00|6167.5|6165.7|6166.6|6164.8|6168.4|6166.6|6165.4|6163.1|379
1658145300000|2022-07-18 11:55:00|6166.5|6164.7|6168.2|6166.4|6169.7|6167.4|6165.9|6163.5|384
1658145600000|2022-07-18 12:00:00|6168.3|6166.5|6166.3|6164.5|6170.7|6168.4|6165.6|6163.8|466
1658145900000|2022-07-18 12:05:00|6166.6|6164.8|6166.6|6164.8|6168.1|6166.3|6165.7|6163.9|376
1658146200000|2022-07-18 12:10:00|6166.5|6164.7|6165.9|6164.1|6167.3|6165.5|6164.9|6163.1|371
1658146500000|2022-07-18 12:15:00|6165.8|6164|6164.9|6163.1|6166|6164.2|6163.2|6161.4|448
1658146800000|2022-07-18 12:20:00|6165.2|6163.4|6157.9|6156.1|6166.3|6164.5|6157.1|6155.3|498
1658147100000|2022-07-18 12:25:00|6158.1|6156.3|6156.4|6154.6|6160.9|6158.6|6156.3|6154.5|473
1658147400000|2022-07-18 12:30:00|6155.8|6154|6165|6163.2|6166.4|6164.3|6155.8|6154|559
1658147700000|2022-07-18 12:35:00|6164.9|6163.1|6167.8|6166|6168.6|6166.8|6161.6|6159.7|482
1658148000000|2022-07-18 12:40:00|6167.9|6166.1|6170.4|6167.4|6170.5|6167.5|6166.4|6164|461
1658148300000|2022-07-18 12:45:00|6169.8|6168|6168.1|6166.3|6170.5|6168|6166.3|6163.9|456
1658148600000|2022-07-18 12:50:00|6168|6166.2|6172.7|6170.9|6174.2|6171.9|6166.9|6164.5|495
1658148900000|2022-07-18 12:55:00|6172.5|6170.7|6176.1|6174.3|6177.6|6175.2|6171.9|6169.5|507
1658149200000|2022-07-18 13:00:00|6176.5|6173.5|6169|6167.2|6176.5|6174.2|6168.9|6166.6|497
1658149500000|2022-07-18 13:05:00|6168.9|6167.1|6171.3|6169.5|6171.7|6169.9|6167.5|6165.7|460
1658149800000|2022-07-18 13:10:00|6171.4|6169.6|6171.3|6169.5|6173|6171.1|6168|6166.2|424
1658150100000|2022-07-18 13:15:00|6171.2|6169.4|6171.2|6169.4|6173.8|6172|6170.1|6168.3|393
1658150400000|2022-07-18 13:20:00|6170.6|6168.8|6173.4|6171.6|6176.9|6175.1|6170.6|6168.8|458
1658150700000|2022-07-18 13:25:00|6173.1|6171.3|6174.8|6173|6176.6|6174.8|6173.1|6171.3|432
1658151000000|2022-07-18 13:30:00|6174.7|6172.9|6178.3|6176.5|6180.7|6178.9|6174.7|6172.4|654
1658151300000|2022-07-18 13:35:00|6177.5|6175.7|6178.1|6176.3|6181.8|6179.3|6177.2|6175.4|608
1658151600000|2022-07-18 13:40:00|6178.3|6176.5|6180.1|6178.3|6181.7|6179.9|6175.5|6173.7|576
1658151900000|2022-07-18 13:45:00|6180|6178.2|6184|6182.2|6184.5|6182.7|6179.4|6177.6|528
1658152200000|2022-07-18 13:50:00|6184.4|6182.6|6180.8|6179|6187.2|6185.4|6180.5|6178.7|546
1658152500000|2022-07-18 13:55:00|6180.9|6179.1|6177.7|6175.9|6181.6|6179.8|6177.6|6175.8|492
1658152800000|2022-07-18 14:00:00|6177.8|6176|6179.9|6178.1|6182|6180.2|6177.5|6175.7|591
1658153100000|2022-07-18 14:05:00|6180|6178.2|6177.8|6176|6182.1|6180.2|6177.5|6175.7|592
1658153400000|2022-07-18 14:10:00|6177.9|6176.1|6176.7|6174.9|6179.2|6177.4|6174.1|6172|539
1658153700000|2022-07-18 14:15:00|6176.8|6175|6182.7|6180.9|6183.1|6181.3|6176.5|6174.7|513
1658154000000|2022-07-18 14:20:00|6182.5|6180.7|6182.6|6180.8|6184.2|6182.4|6180.1|6178|541
1658154300000|2022-07-18 14:25:00|6182.4|6180.6|6180.6|6178.8|6183.6|6181.6|6179.4|6177.6|532
1658154600000|2022-07-18 14:30:00|6180.7|6178.9|6180.9|6179.1|6184.1|6182.3|6180.4|6178.6|519
1658154900000|2022-07-18 14:35:00|6181.1|6179.3|6184.9|6183.1|6186.4|6184.3|6180.2|6178.4|497
1658155200000|2022-07-18 14:40:00|6185|6183.2|6184.7|6182.9|6186.4|6184.3|6182|6180.2|534
1658155500000|2022-07-18 14:45:00|6184.9|6183.1|6185.6|6183.8|6187.4|6185.1|6183|6181.2|538
1658155800000|2022-07-18 14:50:00|6185.7|6183.9|6182.2|6180.4|6187.1|6184.9|6182.1|6179.7|580
1658156100000|2022-07-18 14:55:00|6182.4|6180.6|6181.9|6180.1|6184.6|6182.8|6179.9|6177.8|588
1658156400000|2022-07-18 15:00:00|6181.8|6180|6179.3|6177.5|6183|6181.2|6176|6173.9|446
1658156700000|2022-07-18 15:05:00|6179.7|6177.9|6172.8|6171|6180.6|6178.8|6172.3|6170.1|500
1658157000000|2022-07-18 15:10:00|6172.9|6171.1|6172.1|6169.1|6174.1|6172.1|6169.5|6167.3|479
1658157300000|2022-07-18 15:15:00|6172.2|6169.2|6170.5|6168.7|6173|6170.8|6168.9|6166.6|479
1658157600000|2022-07-18 15:20:00|6170.4|6168.6|6169.8|6168|6171.4|6169.1|6168.9|6167.1|445
1658157900000|2022-07-18 15:25:00|6169.7|6167.9|6171|6169.2|6171.2|6169.4|6168.9|6166.9|399
1658158200000|2022-07-18 15:30:00|6171.1|6169.3|6173.1|6171.3|6174.1|6172.3|6169.5|6167|417
1658158500000|2022-07-18 15:35:00|6172.8|6171|6172.9|6171.1|6174.4|6172.6|6171.3|6169.5|352
1658158800000|2022-07-18 15:40:00|6173.1|6171.3|6171.7|6169.9|6173.5|6171.7|6170.3|6168.5|310
1658159100000|2022-07-18 15:45:00|6171.5|6169.7|6171.6|6169.8|6173.3|6171.5|6171|6169.2|339
1658159400000|2022-07-18 15:50:00|6171.9|6170.1|6172.3|6170.5|6175|6173.2|6171.4|6169.6|317
1658159700000|2022-07-18 15:55:00|6172.2|6170.4|6173.2|6171.4|6175.7|6173.7|6172.1|6170.3|335
1658160000000|2022-07-18 16:00:00|6173.1|6171.3|6170.5|6168.7|6173.3|6171.5|6170.5|6168.7|319
1658160300000|2022-07-18 16:05:00|6170.4|6168.6|6170.3|6168.5|6171.3|6169.2|6168.7|6166.9|353
1658160600000|2022-07-18 16:10:00|6170.2|6168.4|6173.9|6172.1|6174.4|6172.5|6170.2|6168.4|307
1658160900000|2022-07-18 16:15:00|6173.8|6172|6176|6174.2|6176.7|6174.9|6173.5|6171.7|376
1658161200000|2022-07-18 16:20:00|6176.1|6174.3|6177.1|6175.3|6178|6176.2|6176.1|6174.3|298
1658161500000|2022-07-18 16:25:00|6177.2|6175.4|6175.3|6173.5|6177.4|6175.6|6174.4|6172.6|354
1658161800000|2022-07-18 16:30:00|6175.4|6173.6|6174.4|6172.6|6176.4|6174.6|6174.4|6172.6|298
1658162100000|2022-07-18 16:35:00|6174.5|6172.7|6174|6172.2|6175.2|6173.4|6173.4|6171.6|273
1658162400000|2022-07-18 16:40:00|6173.9|6172.1|6174.6|6172.8|6175.6|6173.6|6173.8|6172|342
1658162700000|2022-07-18 16:45:00|6174.5|6172.7|6173.3|6171.5|6175.3|6173.2|6172.8|6171|375
1658163000000|2022-07-18 16:50:00|6173.5|6171.7|6172.9|6171.1|6173.5|6171.7|6172.5|6170.7|294
1658163300000|2022-07-18 16:55:00|6173|6171.2|6169.8|6168|6173|6171.2|6168.8|6166.5|405
1658163600000|2022-07-18 17:00:00|6169.9|6168.1|6172|6170.2|6173.1|6170.6|6169.8|6167.6|338
1658163900000|2022-07-18 17:05:00|6172.1|6170.3|6173.1|6171.3|6174.9|6172.5|6171.4|6169.4|307
1658164200000|2022-07-18 17:10:00|6173|6171.2|6172.7|6170.9|6173.6|6171.3|6170.7|6168.3|370
1658164500000|2022-07-18 17:15:00|6172.8|6171|6173.2|6171.4|6175.6|6173.7|6172.6|6170.8|338
1658164800000|2022-07-18 17:20:00|6173.3|6171.5|6173.1|6171.3|6174.1|6172.3|6171.7|6169.9|294
1658165100000|2022-07-18 17:25:00|6173.2|6171.4|6173.1|6171.3|6174.8|6172.6|6172.9|6170.9|329
1658165400000|2022-07-18 17:30:00|6173.2|6171.4|6166.8|6163.8|6173.2|6171.4|6166.1|6163.7|451
1658165700000|2022-07-18 17:35:00|6166.7|6163.7|6164.5|6162.7|6167.9|6165.9|6164.3|6162.1|442
1658166000000|2022-07-18 17:40:00|6164.4|6162.6|6164.5|6162.7|6166.1|6163.8|6163.9|6161.7|337
1658166300000|2022-07-18 17:45:00|6164.4|6162.6|6162.8|6159.8|6167.3|6164.8|6161.5|6159.6|442
1658166600000|2022-07-18 17:50:00|6162.7|6159.7|6162.8|6161|6163.7|6161.4|6161.2|6158.6|378
1658166900000|2022-07-18 17:55:00|6162.7|6160.9|6159.8|6158|6163.6|6161.5|6159.6|6157.8|428
1658167200000|2022-07-18 18:00:00|6159.6|6157.8|6160.2|6158.4|6160.9|6158.4|6158.4|6156.1|322
1658167500000|2022-07-18 18:05:00|6160.8|6157.8|6161.9|6158.9|6162.9|6160.3|6159.5|6157.7|370
1658167800000|2022-07-18 18:10:00|6162|6159|6161|6159.2|6162.7|6160.2|6160|6157.9|342
1658168100000|2022-07-18 18:15:00|6160.9|6159.1|6163|6161.2|6163.7|6161.9|6160.6|6158.8|293
1658168400000|2022-07-18 18:20:00|6163.1|6161.3|6161.7|6159.9|6164.1|6162.1|6160.9|6159|360
1658168700000|2022-07-18 18:25:00|6161.8|6160|6159.1|6157.3|6162.5|6160|6158.4|6156.1|444
1658169000000|2022-07-18 18:30:00|6159.6|6156.6|6160.4|6157.4|6160.5|6158.3|6157.3|6154.8|419
1658169300000|2022-07-18 18:35:00|6160.5|6157.5|6161.1|6159.3|6162.3|6160.5|6159.7|6157.5|349
1658169600000|2022-07-18 18:40:00|6161|6159.2|6158|6156.2|6161.6|6159.4|6157.6|6155.8|342
1658169900000|2022-07-18 18:45:00|6158.1|6156.3|6158|6156.2|6158.6|6156.7|6156.6|6154.4|379
1658170200000|2022-07-18 18:50:00|6158.1|6156.3|6157.5|6155.7|6158.3|6156.5|6155.1|6153.3|437
1658170500000|2022-07-18 18:55:00|6157.6|6155.8|6158.9|6155.9|6159.6|6157.8|6156.6|6154.8|390
1658170800000|2022-07-18 19:00:00|6159.1|6156.1|6160.2|6158.4|6161.2|6159.4|6157.9|6155.1|330
1658171100000|2022-07-18 19:05:00|6160.6|6158.8|6162.7|6160.9|6163|6161.2|6160.6|6158.8|264
1658171400000|2022-07-18 19:10:00|6162.8|6161|6160|6158.2|6162.8|6161|6159.3|6157.5|329
1658171700000|2022-07-18 19:15:00|6159.9|6158.1|6161.9|6160.1|6162.2|6160.3|6159.7|6157.7|317
1658172000000|2022-07-18 19:20:00|6162|6160.2|6159.8|6158|6162.1|6160.3|6159.6|6157.8|347
1658172300000|2022-07-18 19:25:00|6159.7|6157.9|6159.2|6156.2|6160.4|6158.6|6158.5|6156.2|342
1658172600000|2022-07-18 19:30:00|6158.7|6156.9|6155.8|6152.8|6158.7|6156.9|6154.2|6152.4|391
1658172900000|2022-07-18 19:35:00|6155.1|6153.3|6155.4|6153.6|6156.1|6154.3|6153.8|6151.4|313
1658173200000|2022-07-18 19:40:00|6155.3|6153.5|6152.6|6150.8|6155.8|6153.7|6152.6|6150.8|319
1658173500000|2022-07-18 19:45:00|6152.7|6150.9|6152.5|6150.7|6153.9|6151.5|6151.8|6149.3|360
1658173800000|2022-07-18 19:50:00|6152|6150.2|6155.4|6152.4|6155.6|6153.2|6152|6150.1|364
1658174100000|2022-07-18 19:55:00|6155.3|6152.3|6156.5|6154.7|6156.7|6154.7|6154.3|6151.8|327
1658174400000|2022-07-18 20:00:00|6156.8|6155|6156.2|6153.2|6157.6|6155.3|6155.5|6153.2|321
1658174700000|2022-07-18 20:05:00|6156.1|6153.1|6157.6|6154.6|6157.9|6155.5|6155.4|6153.1|268
1658175000000|2022-07-18 20:10:00|6157.5|6154.5|6158|6156.2|6158.6|6156.4|6157|6154.4|290
1658175300000|2022-07-18 20:15:00|6157.9|6156.1|6157.3|6155.5|6158.4|6156.1|6156.6|6154.7|204
1658175600000|2022-07-18 20:20:00|6157.4|6155.6|6157.3|6155.5|6158.8|6156.5|6157.1|6154.7|174
1658175900000|2022-07-18 20:25:00|6157.2|6155.4|6154.6|6151.6|6157.8|6155.5|6154|6151.5|199
1658176200000|2022-07-18 20:30:00|6154.5|6151.5|6153.9|6152.1|6154.6|6152.2|6153.4|6151.1|174
1658176500000|2022-07-18 20:35:00|6154|6152.2|6153.4|6151.6|6154.3|6152.4|6153.3|6151|150
1658176800000|2022-07-18 20:40:00|6153.3|6151.5|6155|6153.2|6155.8|6153.4|6153.3|6151.1|116
1658177100000|2022-07-18 20:45:00|6155.1|6153.3|6154.2|6151.2|6155.8|6153.3|6154.2|6151.2|110
1658177400000|2022-07-18 20:50:00|6154.1|6151.1|6155.2|6152.2|6155.2|6152.2|6154|6151|112
1658177700000|2022-07-18 20:55:00|6155.3|6152.3|6155.3|6151.3|6155.8|6152.3|6153.4|6149.6|127
1658178000000|2022-07-18 21:00:00|6155.5|6151.5|6156.1|6152.1|6156.2|6152.2|6154.4|6150.4|50
1658178300000|2022-07-18 21:05:00|6155.7|6152.4|6155.1|6151.1|6155.9|6152.4|6153.7|6149.7|75
1658178600000|2022-07-18 21:10:00|6154.9|6151.8|6156.2|6152.2|6157.6|6153.6|6154.8|6150.8|120
1658178900000|2022-07-18 21:15:00|6156.3|6152.3|6155.7|6151.7|6156.4|6152.7|6155.6|6151.6|115
1658179200000|2022-07-18 21:20:00|6155.8|6152.4|6155.9|6151.9|6156.4|6152.9|6155.2|6151.5|135
1658179500000|2022-07-18 21:25:00|6155.7|6151.7|6155.5|6151.5|6156|6152.5|6155.2|6151.2|246
1658179800000|2022-07-18 21:30:00|6155.6|6151.6|6155.9|6151.9|6156.5|6152.5|6155.2|6151.3|168
1658180100000|2022-07-18 21:35:00|6155.4|6152.4|6155.5|6151.5|6155.8|6152.4|6154.7|6151.1|125
1658180400000|2022-07-18 21:40:00|6155.6|6151.6|6155.7|6151.7|6156|6152|6154.1|6150.1|178
1658180700000|2022-07-18 21:45:00|6155|6151|6155.8|6151.8|6155.8|6151.9|6154.2|6150.2|112
1658181000000|2022-07-18 21:50:00|6155.7|6151.7|6154.8|6151|6155.9|6151.9|6154.4|6150.8|122
1658181300000|2022-07-18 21:55:00|6154.9|6151.2|6156.9|6152.9|6157.2|6153.2|6154.3|6150.3|186
1658181600000|2022-07-18 22:00:00|6156.3|6153.3|6156.8|6153.2|6161.8|6157.8|6155.9|6151.9|317
1658181900000|2022-07-18 22:05:00|6156.9|6152.6|6156.5|6153|6157.2|6153.6|6155.8|6152.2|225
1658182200000|2022-07-18 22:10:00|6156.4|6153.1|6157.9|6154.9|6158.4|6154.9|6156|6152.4|167
1658182500000|2022-07-18 22:15:00|6158.5|6154.5|6155.8|6152.8|6158.5|6155.4|6155.4|6151.8|286
1658182800000|2022-07-18 22:20:00|6156|6152.6|6157.2|6154.2|6157.6|6154.6|6155.5|6152.5|206
1658183100000|2022-07-18 22:25:00|6157.3|6154.3|6155.9|6152.9|6157.3|6154.3|6154.6|6151.6|209
1658183400000|2022-07-18 22:30:00|6156|6153|6152.1|6149.1|6156.8|6153.8|6151.9|6148.9|238
1658183700000|2022-07-18 22:35:00|6152.2|6149.2|6152.1|6149.1|6153.6|6150.6|6151.1|6148.3|256
1658184000000|2022-07-18 22:40:00|6152.2|6149.2|6153.3|6150.3|6153.3|6150.3|6151.6|6148.6|220
1658184300000|2022-07-18 22:45:00|6153.2|6150.2|6153.2|6150.2|6153.7|6150.7|6152.5|6150|135
1658184600000|2022-07-18 22:50:00|6153.3|6150.3|6152.4|6149.4|6153.8|6151.3|6152|6149|209
1658184900000|2022-07-18 22:55:00|6152.5|6149.5|6151.6|6149.8|6153|6150|6151.6|6149.1|144
1658185200000|2022-07-18 23:00:00|6152.2|6149.2|6152|6149|6152.8|6150.1|6151.4|6148.3|252
1658185500000|2022-07-18 23:05:00|6152.1|6149.1|6151.9|6148.9|6152.7|6150.2|6150.5|6147.7|293
1658185800000|2022-07-18 23:10:00|6151.8|6148.8|6151.9|6148.9|6152|6149.4|6150.2|6147.6|279
1658186100000|2022-07-18 23:15:00|6152|6149|6151.2|6148.2|6152.4|6150.1|6150.6|6148.2|250
1658186400000|2022-07-18 23:20:00|6150.5|6148.7|6148.2|6145.2|6151.1|6148.8|6145.8|6143.4|338
1658186700000|2022-07-18 23:25:00|6148.1|6145.1|6149.7|6146.7|6150.7|6148.1|6147.9|6144.9|323
1658187000000|2022-07-18 23:30:00|6149.8|6146.8|6151.1|6148.1|6151.4|6148.8|6149.4|6146.4|247
1658187300000|2022-07-18 23:35:00|6151.2|6148.2|6152.1|6149.1|6152.3|6149.3|6150.4|6147.6|236
1658187600000|2022-07-18 23:40:00|6152.2|6149.2|6152|6149|6152.3|6149.7|6150.4|6147.7|241
1658187900000|2022-07-18 23:45:00|6152.1|6149.1|6153.8|6150.8|6154.4|6151.8|6150.7|6148.3|269
1658188200000|2022-07-18 23:50:00|6153.2|6151.4|6154.4|6151.4|6154.9|6152.4|6152.5|6150.1|274
1658188500000|2022-07-18 23:55:00|6153.9|6152.1|6153.5|6151.7|6154.9|6152.4|6152.1|6149.7|278
1658188800000|2022-07-19 00:00:00|6154.2|6151.2|6150|6148.2|6156.4|6154|6148.9|6146.9|467
1658189100000|2022-07-19 00:05:00|6149.9|6148.1|6152.8|6149.8|6153.3|6150.8|6148.3|6146.3|372
1658189400000|2022-07-19 00:10:00|6152.9|6149.9|6150|6147|6152.9|6150.4|6149.2|6146.7|336
1658189700000|2022-07-19 00:15:00|6150.1|6147.1|6149|6147.2|6150.8|6148.5|6147.4|6145.1|407
1658190000000|2022-07-19 00:20:00|6149.1|6147.3|6149.6|6147.8|6150.5|6148.7|6148.3|6146|226
1658190300000|2022-07-19 00:25:00|6149.5|6147.7|6149.8|6148|6150.5|6148.7|6148.8|6147|296
1658190600000|2022-07-19 00:30:00|6149.9|6148.1|6146.7|6144.9|6150|6148.2|6145.2|6143.4|320
1658190900000|2022-07-19 00:35:00|6146.8|6145|6146.1|6144.3|6147.3|6145.5|6144.8|6142.5|319
1658191200000|2022-07-19 00:40:00|6146|6144.2|6147.5|6145.7|6147.6|6145.8|6144.9|6143.1|263
1658191500000|2022-07-19 00:45:00|6147.2|6145.4|6146.9|6145.1|6148.9|6146.6|6146.2|6144.1|287
1658191800000|2022-07-19 00:50:00|6147|6145.2|6151.5|6148.5|6152|6149|6145.8|6144|354
1658192100000|2022-07-19 00:55:00|6151.7|6148.7|6146.8|6143.8|6151.7|6148.7|6146.3|6143.3|356
1658192400000|2022-07-19 01:00:00|6146.9|6143.9|6144.2|6142.4|6147.4|6144.6|6143.7|6141.4|388
1658192700000|2022-07-19 01:05:00|6144.3|6142.5|6144.3|6142.5|6145.6|6143.8|6142.8|6141|338
1658193000000|2022-07-19 01:10:00|6144.5|6142.7|6144.9|6143.1|6145.5|6143.7|6143.1|6141.3|328
1658193300000|2022-07-19 01:15:00|6144.8|6143|6143.4|6141.6|6144.8|6143|6142.2|6140.3|319
1658193600000|2022-07-19 01:20:00|6143.3|6141.5|6146|6144.2|6146.8|6144.7|6143.3|6141.5|325
1658193900000|2022-07-19 01:25:00|6146.1|6144.3|6146.4|6143.4|6146.9|6144.4|6143.8|6142|308
1658194200000|2022-07-19 01:30:00|6146.3|6143.3|6148.5|6145.5|6153|6150|6145.1|6142.1|534
1658194500000|2022-07-19 01:35:00|6148.4|6145.4|6149.5|6147.7|6150.2|6147.8|6145.3|6142.9|472
1658194800000|2022-07-19 01:40:00|6150.2|6147.2|6148.1|6146.3|6150.8|6148.7|6147.5|6145.2|446
1658195100000|2022-07-19 01:45:00|6147.9|6146.1|6152.9|6151.1|6153.4|6151.1|6145|6142.7|494
1658195400000|2022-07-19 01:50:00|6152.4|6150.6|6154.7|6151.7|6155.5|6153.1|6151.9|6149.7|345
1658195700000|2022-07-19 01:55:00|6154.6|6151.6|6151.8|6148.8|6154.6|6151.9|6149.5|6147.1|438
1658196000000|2022-07-19 02:00:00|6151.9|6148.9|6152.1|6150.3|6152.7|6150.5|6149.1|6147.3|524
1658196300000|2022-07-19 02:05:00|6152.2|6150.4|6155.2|6153.4|6155.8|6153.4|6151.5|6149.6|399
1658196600000|2022-07-19 02:10:00|6155.1|6153.3|6155.6|6153.8|6156.8|6155|6154.1|6151.7|425
1658196900000|2022-07-19 02:15:00|6155.5|6153.7|6156.5|6154.7|6158.9|6157.1|6155.3|6153.2|384
1658197200000|2022-07-19 02:20:00|6156.6|6154.8|6155.6|6153.8|6158.3|6156.2|6155.5|6153.7|306
1658197500000|2022-07-19 02:25:00|6155.7|6153.9|6158.4|6156.6|6158.4|6156.6|6154.4|6152.4|407
1658197800000|2022-07-19 02:30:00|6158.2|6156.4|6158.2|6156.4|6159.6|6157.8|6155|6153.2|328
1658198100000|2022-07-19 02:35:00|6158.1|6156.3|6159.7|6157.9|6159.7|6157.9|6156.7|6154.9|381
1658198400000|2022-07-19 02:40:00|6159.6|6157.8|6159.3|6157.5|6161|6159.2|6158.1|6156.1|270
1658198700000|2022-07-19 02:45:00|6159.2|6157.4|6159.1|6157.3|6160.3|6158.3|6158.4|6156.6|286
1658199000000|2022-07-19 02:50:00|6158.9|6157.1|6157|6155.2|6159.7|6157.9|6157|6154.8|338
1658199300000|2022-07-19 02:55:00|6157.1|6155.3|6159.2|6157.4|6159.9|6158.1|6157|6155.2|289
1658199600000|2022-07-19 03:00:00|6159.1|6157.3|6160.5|6158.7|6162.6|6160.8|6158.6|6156.8|313
1658199900000|2022-07-19 03:05:00|6160.6|6158.8|6164.2|6162.4|6164.7|6162.9|6160.6|6158.8|358
1658200200000|2022-07-19 03:10:00|6164.1|6162.3|6166.5|6163.5|6166.9|6163.9|6162.4|6160.1|394
1658200500000|2022-07-19 03:15:00|6166.4|6163.4|6166.2|6164.4|6166.6|6164.6|6164.8|6161.8|343
1658200800000|2022-07-19 03:20:00|6166.1|6164.3|6165.2|6163.4|6166.2|6164.4|6165|6163.2|218
1658201100000|2022-07-19 03:25:00|6165.1|6163.3|6166.6|6164.8|6167.3|6165|6165.1|6163.2|288
1658201400000|2022-07-19 03:30:00|6166.5|6164.7|6165.9|6164.1|6167.3|6165.5|6165.1|6162.7|237
1658201700000|2022-07-19 03:35:00|6165.8|6164|6168|6166.2|6168.9|6167.1|6165.1|6163.3|259
1658202000000|2022-07-19 03:40:00|6167.9|6166.1|6166.6|6164.8|6168.7|6166.4|6165.2|6163.4|242
1658202300000|2022-07-19 03:45:00|6166.7|6164.9|6170.2|6168.4|6170.2|6168.4|6166.7|6164.9|253
1658202600000|2022-07-19 03:50:00|6170.1|6168.3|6171|6169.2|6171.2|6169.4|6169|6167.2|287
1658202900000|2022-07-19 03:55:00|6170.9|6169.1|6168.4|6166.6|6171.8|6169.5|6168|6165.8|308
1658203200000|2022-07-19 04:00:00|6168.3|6166.5|6169.7|6167.9|6171.4|6169.6|6168.3|6166.5|333
1658203500000|2022-07-19 04:05:00|6169.6|6167.8|6170.1|6168.3|6170.5|6168.7|6169|6166.9|234
1658203800000|2022-07-19 04:10:00|6170|6168.2|6169|6167.2|6170.3|6168.4|6168|6166.2|278
1658204100000|2022-07-19 04:15:00|6169.1|6167.3|6169.1|6166.1|6171|6168.8|6167.8|6166|241
1658204400000|2022-07-19 04:20:00|6169.2|6166.2|6169.9|6168.1|6171.4|6169.4|6168.6|6166.1|289
1658204700000|2022-07-19 04:25:00|6170|6168.2|6173.4|6171.6|6173.4|6171.6|6169.9|6168.1|257
1658205000000|2022-07-19 04:30:00|6173.3|6171.5|6175.4|6173.6|6176|6174.2|6173.3|6171.5|311
1658205300000|2022-07-19 04:35:00|6175.3|6173.5|6173.9|6172.1|6175.4|6173.6|6172.8|6171|219
1658205600000|2022-07-19 04:40:00|6174|6172.2|6175.4|6173.6|6176.5|6174.7|6173.7|6171.9|287
1658205900000|2022-07-19 04:45:00|6175.3|6173.5|6180.1|6177.1|6180.6|6178.2|6175|6173.2|293
1658206200000|2022-07-19 04:50:00|6180|6177|6175.7|6173.9|6180.4|6178|6175.1|6173.3|417
1658206500000|2022-07-19 04:55:00|6175.9|6174.1|6171.2|6169.4|6176.8|6174.9|6169.7|6167.3|528
1658206800000|2022-07-19 05:00:00|6171.9|6168.9|6170.7|6168.9|6172.6|6170.1|6168.5|6165.8|503
1658207100000|2022-07-19 05:05:00|6170.6|6168.8|6173.2|6170.2|6173.9|6171.5|6170.1|6167.8|408
1658207400000|2022-07-19 05:10:00|6173.1|6170.1|6174.6|6172.8|6175.7|6173.3|6172.5|6170|362
1658207700000|2022-07-19 05:15:00|6175.2|6172.2|6175.3|6173.5|6176.1|6173.5|6173.3|6170.9|319
1658208000000|2022-07-19 05:20:00|6175.9|6172.9|6174.2|6172.4|6176.1|6173.7|6173.3|6171.1|345
1658208300000|2022-07-19 05:25:00|6174.1|6172.3|6177.2|6175.4|6178.2|6176.4|6174|6172.2|346
1658208600000|2022-07-19 05:30:00|6177.3|6175.5|6180.3|6178.5|6184|6181.2|6176.3|6174.5|506
1658208900000|2022-07-19 05:35:00|6180.2|6178.4|6177|6175.2|6182.6|6180.1|6176.6|6173.9|485
1658209200000|2022-07-19 05:40:00|6176.9|6175.1|6177|6175.2|6180|6178.2|6176.2|6173.8|431
1658209500000|2022-07-19 05:45:00|6177.1|6175.3|6175.8|6174|6178.2|6176.4|6175.3|6173.5|370
1658209800000|2022-07-19 05:50:00|6176.3|6174.5|6176|6174.2|6177|6175.2|6174.4|6172.6|462
1658210100000|2022-07-19 05:55:00|6175.9|6174.1|6173.7|6170.7|6175.9|6174.1|6172.8|6170.6|474
1658210400000|2022-07-19 06:00:00|6173.5|6170.5|6174.7|6172.9|6175.3|6173.3|6172.2|6169.9|515
1658210700000|2022-07-19 06:05:00|6174.6|6172.8|6177.2|6175.4|6178|6175.7|6172.7|6170.9|424
1658211000000|2022-07-19 06:10:00|6177.3|6175.5|6176.4|6174.6|6177.9|6176.1|6175.1|6172.9|495
1658211300000|2022-07-19 06:15:00|6176.6|6174.8|6176.1|6174.3|6178.5|6176.4|6173.8|6171.8|474
1658211600000|2022-07-19 06:20:00|6176.2|6174.4|6175.9|6174.1|6177.6|6175.8|6174.4|6172.6|449
1658211900000|2022-07-19 06:25:00|6175.7|6173.9|6180.4|6178.6|6181.1|6178.7|6174.8|6172.7|487
1658212200000|2022-07-19 06:30:00|6180.5|6178.7|6180|6178.2|6184.6|6182.4|6179.2|6177.3|524
1658212500000|2022-07-19 06:35:00|6179.8|6178|6181.6|6179.8|6181.9|6179.9|6179.3|6177.1|449
1658212800000|2022-07-19 06:40:00|6181.7|6179.9|6186.2|6183.2|6189.1|6186.6|6181.6|6179.5|510
1658213100000|2022-07-19 06:45:00|6185.9|6182.9|6185.8|6184|6188.6|6186.4|6184.8|6182.8|446
1658213400000|2022-07-19 06:50:00|6185.7|6183.9|6184.7|6182.9|6186.2|6184.2|6183.7|6181.3|454
1658213700000|2022-07-19 06:55:00|6184.5|6182.7|6184.2|6181.2|6186.3|6184|6181|6178.7|517
1658214000000|2022-07-19 07:00:00|6184.3|6181.3|6192|6190.2|6194.1|6191.5|6183|6180.7|656
1658214300000|2022-07-19 07:05:00|6192.1|6190.3|6195.1|6192.1|6195.6|6193.2|6190.2|6187.6|558
1658214600000|2022-07-19 07:10:00|6195.2|6192.2|6195.5|6193.7|6197.3|6195.2|6194.6|6192.1|475
1658214900000|2022-07-19 07:15:00|6196.2|6193.2|6196.5|6194.7|6197.6|6195.2|6194.7|6192.3|455
1658215200000|2022-07-19 07:20:00|6197.1|6194.1|6197.6|6195.8|6200.1|6198|6195.8|6193.4|494
1658215500000|2022-07-19 07:25:00|6198.2|6195.2|6200|6198.2|6201.8|6199.1|6196.8|6194.4|574
1658215800000|2022-07-19 07:30:00|6200.3|6198.5|6203|6200|6206|6203.5|6199.7|6197.5|720
1658216100000|2022-07-19 07:35:00|6202.9|6199.9|6210.6|6208.8|6214|6211.5|6202.7|6199.7|731
1658216400000|2022-07-19 07:40:00|6210.8|6209|6207.4|6204.4|6212.9|6210.5|6204.4|6202|558
1658216700000|2022-07-19 07:45:00|6207.6|6204.6|6210.8|6209|6213.1|6210.7|6206.2|6203.4|538
1658217000000|2022-07-19 07:50:00|6210.9|6209.1|6212.1|6210.3|6214.5|6212.3|6210.1|6208.1|625
1658217300000|2022-07-19 07:55:00|6212.3|6210.5|6217.9|6216.1|6218.6|6216.1|6210.1|6207.6|560
1658217600000|2022-07-19 08:00:00|6218|6216.2|6224.2|6222.4|6224.9|6222.7|6216.7|6214.4|638
1658217900000|2022-07-19 08:05:00|6224.1|6222.3|6228.5|6226.7|6230.2|6227.8|6220.9|6218.4|618
1658218200000|2022-07-19 08:10:00|6228.4|6226.6|6219.9|6218.1|6228.8|6226.6|6218.8|6216.5|625
1658218500000|2022-07-19 08:15:00|6219.8|6218|6229.6|6227.8|6229.6|6227.8|6219.8|6217.6|558
1658218800000|2022-07-19 08:20:00|6229.7|6227.9|6229.9|6228.1|6230.8|6228.9|6226|6223.9|529
1658219100000|2022-07-19 08:25:00|6230.1|6228.3|6224.7|6222.9|6230.3|6228.5|6224.3|6222.5|495
1658219400000|2022-07-19 08:30:00|6224.8|6223|6229.5|6227.7|6229.9|6228.1|6224.8|6223|474
1658219700000|2022-07-19 08:35:00|6229.4|6227.6|6227.6|6225.8|6230.4|6228.5|6226.9|6224.8|380
1658220000000|2022-07-19 08:40:00|6227.5|6225.7|6225.9|6224.1|6227.7|6225.9|6223.6|6221.8|509
1658220300000|2022-07-19 08:45:00|6226.1|6224.3|6225.5|6223.7|6229|6226.9|6222.8|6220.7|466
1658220600000|2022-07-19 08:50:00|6225.6|6223.8|6224.6|6222.8|6226.5|6224.7|6222.9|6221.1|401
1658220900000|2022-07-19 08:55:00|6224.9|6223.1|6228.9|6227.1|6229.4|6227.1|6224.9|6223.1|512
1658221200000|2022-07-19 09:00:00|6229.5|6226.5|6225.7|6223.9|6229.5|6227.3|6225.5|6222.6|561
1658221500000|2022-07-19 09:05:00|6225.9|6224.1|6224.6|6222.8|6225.9|6224.1|6222.4|6220.1|453
1658221800000|2022-07-19 09:10:00|6224.7|6222.9|6225.2|6223.4|6225.7|6223.6|6223.1|6221.1|429
1658222100000|2022-07-19 09:15:00|6225.6|6223.8|6223.6|6221.8|6225.9|6224.1|6220.1|6218.3|419
1658222400000|2022-07-19 09:20:00|6223.7|6221.9|6227.1|6225.3|6227.5|6225.7|6223.7|6221.9|483
1658222700000|2022-07-19 09:25:00|6227.5|6225.7|6224.1|6222.3|6227.6|6225.8|6223.5|6221.7|393
1658223000000|2022-07-19 09:30:00|6224|6222.2|6225.9|6224.1|6227|6225.1|6223.6|6221.8|406
1658223300000|2022-07-19 09:35:00|6226.3|6224.5|6230.6|6228.8|6231|6229|6225.6|6223.8|424
1658223600000|2022-07-19 09:40:00|6230.7|6228.9|6235.9|6234.1|6236.9|6235.1|6230.2|6227.9|457
1658223900000|2022-07-19 09:45:00|6236|6234.2|6233.1|6231.3|6237.6|6235.5|6232.6|6230.2|479
1658224200000|2022-07-19 09:50:00|6233.7|6231.9|6233.3|6231.5|6236.5|6234.7|6233.2|6231.4|383
1658224500000|2022-07-19 09:55:00|6233.4|6231.6|6234|6232.2|6236.3|6234.5|6232.3|6230.5|372
1658224800000|2022-07-19 10:00:00|6233.9|6232.1|6233.6|6231.8|6236.9|6235.1|6232.9|6231.1|421
1658225100000|2022-07-19 10:05:00|6233.7|6231.9|6235.2|6233.4|6239.3|6237.5|6233.6|6231.8|513
1658225400000|2022-07-19 10:10:00|6235.3|6233.5|6233.3|6231.5|6237.2|6235.4|6232.6|6230.4|456
1658225700000|2022-07-19 10:15:00|6233.2|6231.4|6232.3|6230.5|6234.6|6232.8|6231.8|6230|382
1658226000000|2022-07-19 10:20:00|6232.2|6230.4|6231.2|6229.4|6233.8|6232|6231|6229.2|371
1658226300000|2022-07-19 10:25:00|6231.3|6229.5|6234.2|6232.4|6234.6|6232.8|6230.7|6228.9|349
1658226600000|2022-07-19 10:30:00|6234.1|6232.3|6230.8|6229|6235.1|6233.3|6230|6227.9|417
1658226900000|2022-07-19 10:35:00|6230.9|6229.1|6234.2|6232.4|6236.1|6234.2|6230.6|6228.7|470
1658227200000|2022-07-19 10:40:00|6234.1|6232.3|6233.2|6231.4|6234.3|6232.5|6232.2|6230.4|327
1658227500000|2022-07-19 10:45:00|6233.3|6231.5|6235.9|6234.1|6236.9|6235.1|6233.1|6231.3|352
1658227800000|2022-07-19 10:50:00|6235.8|6234|6235.8|6232.8|6237|6235.2|6229.4|6227|450
1658228100000|2022-07-19 10:55:00|6235.7|6232.7|6234.4|6232.6|6235.7|6233|6231.2|6228.8|525
1658228400000|2022-07-19 11:00:00|6234.2|6232.4|6232.3|6230.5|6234.7|6232.9|6231.3|6229.5|499
1658228700000|2022-07-19 11:05:00|6232.2|6230.4|6231.1|6229.3|6233.1|6231.3|6230.3|6228|456
1658229000000|2022-07-19 11:10:00|6231|6229.2|6234|6232.2|6234.5|6232.7|6229.8|6228|408
1658229300000|2022-07-19 11:15:00|6234.1|6232.3|6231.1|6229.3|6234.7|6232.9|6230.3|6228.5|438
1658229600000|2022-07-19 11:20:00|6231.2|6229.4|6232.8|6231|6234.9|6233.1|6230.5|6228.7|396
1658229900000|2022-07-19 11:25:00|6232.7|6230.9|6234|6232.2|6235.1|6233.3|6232.5|6230.7|290
1658230200000|2022-07-19 11:30:00|6234.4|6232.6|6235.8|6234|6237.3|6234.9|6233.7|6231.9|380
1658230500000|2022-07-19 11:35:00|6235.9|6234.1|6236|6234.2|6236.3|6234.5|6234.8|6233|307
1658230800000|2022-07-19 11:40:00|6235.9|6234.1|6235.6|6233.8|6236.3|6234.5|6234.1|6232.3|339
1658231100000|2022-07-19 11:45:00|6235.5|6233.7|6234.6|6232.8|6236.2|6234.4|6233.4|6231.6|348
1658231400000|2022-07-19 11:50:00|6235|6233.2|6234.8|6233|6236.3|6234.5|6233.8|6232|313
1658231700000|2022-07-19 11:55:00|6235|6233.2|6236.3|6234.5|6237|6235.2|6234.8|6233|360
1658232000000|2022-07-19 12:00:00|6236.5|6234.7|6234.2|6232.4|6237.7|6235.9|6233.1|6231.3|516
1658232300000|2022-07-19 12:05:00|6234.1|6232.3|6227|6225.2|6234.6|6232.8|6227|6225.2|433
1658232600000|2022-07-19 12:10:00|6227.1|6225.3|6226.6|6224.8|6229.7|6227.9|6226.1|6224|472
1658232900000|2022-07-19 12:15:00|6226.7|6224.9|6223.7|6221.9|6230|6228.2|6223.6|6221.5|448
1658233200000|2022-07-19 12:20:00|6224.2|6222.4|6225.2|6223.4|6226.6|6224.2|6223.2|6221.4|504
1658233500000|2022-07-19 12:25:00|6225.3|6223.5|6225.6|6222.6|6226.7|6224.9|6223.7|6221.9|366
1658233800000|2022-07-19 12:30:00|6225.4|6222.4|6228.1|6226.3|6229|6227|6225.4|6222.4|431
1658234100000|2022-07-19 12:35:00|6228|6226.2|6225.4|6223.6|6229.9|6228.1|6225.4|6223.6|436
1658234400000|2022-07-19 12:40:00|6225.5|6223.7|6225.2|6223.4|6228.4|6226.6|6224.8|6223|407
1658234700000|2022-07-19 12:45:00|6225.1|6223.3|6228.6|6226.8|6228.6|6226.8|6223|6221.2|473
1658235000000|2022-07-19 12:50:00|6228.5|6226.7|6228.2|6226.4|6231.5|6229.7|6227|6225|472
1658235300000|2022-07-19 12:55:00|6228.3|6226.5|6229.4|6227.6|6230.1|6228.1|6226.5|6224.7|461
1658235600000|2022-07-19 13:00:00|6229.2|6227.4|6225.3|6223.5|6230.9|6229.1|6225|6223.2|377
1658235900000|2022-07-19 13:05:00|6225.4|6223.6|6232.9|6231.1|6233|6231.2|6224.9|6223.1|465
1658236200000|2022-07-19 13:10:00|6233|6231.2|6234|6232.2|6237.1|6234.9|6233|6231.2|467
1658236500000|2022-07-19 13:15:00|6233.9|6232.1|6234|6232.2|6236.3|6234.4|6233.3|6231.3|467
1658236800000|2022-07-19 13:20:00|6234.3|6232.5|6238.2|6236.4|6238.9|6236.9|6233.9|6232.1|426
1658237100000|2022-07-19 13:25:00|6238.1|6236.3|6234.6|6232.8|6239.6|6237.7|6234.4|6232.6|482
1658237400000|2022-07-19 13:30:00|6234.5|6232.7|6233.7|6231.9|6238.7|6236.8|6233.2|6231.4|608
1658237700000|2022-07-19 13:35:00|6233.6|6231.8|6236|6234.2|6239|6237.2|6233.6|6231.5|521
1658238000000|2022-07-19 13:40:00|6236.1|6234.3|6236|6234.2|6237.3|6235.1|6233.8|6232|506
1658238300000|2022-07-19 13:45:00|6236.2|6234.4|6235.1|6233.3|6238.6|6236.5|6233.7|6231.9|531
1658238600000|2022-07-19 13:50:00|6235.2|6233.4|6234.4|6232.6|6239.9|6238.1|6234.4|6232.6|527
1658238900000|2022-07-19 13:55:00|6234.5|6232.7|6230.4|6228.6|6234.7|6232.9|6230|6228.2|454
1658239200000|2022-07-19 14:00:00|6230.3|6228.5|6228.1|6226.3|6232.2|6230.4|6227.7|6225.9|489
1658239500000|2022-07-19 14:05:00|6228.2|6226.4|6231.3|6229.5|6231.6|6229.6|6226.1|6224|517
1658239800000|2022-07-19 14:10:00|6231.4|6229.6|6234.7|6231.7|6241|6238.4|6231.3|6229.5|645
1658240100000|2022-07-19 14:15:00|6235|6232|6231.6|6229.8|6235.5|6233.1|6226.3|6223.5|783
1658240400000|2022-07-19 14:20:00|6232.3|6229.3|6228.8|6225.8|6233.4|6231.6|6226.9|6223.9|704
1658240700000|2022-07-19 14:25:00|6228.4|6225.4|6230.3|6227.3|6233.8|6231.5|6227.4|6224.9|679
1658241000000|2022-07-19 14:30:00|6229.5|6227.7|6228.4|6226.6|6231.8|6229.4|6228|6225.9|635
1658241300000|2022-07-19 14:35:00|6228.5|6226.7|6227.6|6225.8|6230.2|6228.4|6224.8|6222.2|624
1658241600000|2022-07-19 14:40:00|6227.5|6225.7|6222.7|6220.9|6227.5|6225.7|6221.6|6219.1|568
1658241900000|2022-07-19 14:45:00|6222.5|6220.7|6229.2|6227.4|6230.2|6227.9|6222.1|6220.2|586
1658242200000|2022-07-19 14:50:00|6229.8|6226.8|6238.9|6235.9|6239.1|6237.3|6229.3|6226.7|629
1658242500000|2022-07-19 14:55:00|6238.3|6236.5|6235.9|6234.1|6238.5|6236.7|6234.8|6233|460
1658242800000|2022-07-19 15:00:00|6235.8|6234|6239.1|6236.1|6242|6239.6|6235.7|6233.5|601
1658243100000|2022-07-19 15:05:00|6238.6|6236.8|6235.3|6233.5|6238.6|6236.8|6233.3|6231.1|578
1658243400000|2022-07-19 15:10:00|6235.2|6233.4|6237.7|6234.7|6238.1|6235.6|6232.9|6230.5|566
1658243700000|2022-07-19 15:15:00|6236.8|6235|6232.6|6229.6|6238|6235.4|6232.1|6229.6|450
1658244000000|2022-07-19 15:20:00|6232.8|6229.8|6229.5|6226.5|6233|6230.7|6228.6|6226.1|437
1658244300000|2022-07-19 15:25:00|6229.7|6226.7|6229.1|6227.3|6232|6229.6|6228.4|6226|400
1658244600000|2022-07-19 15:30:00|6229.2|6227.4|6231.2|6229.4|6231.8|6229.7|6227.3|6225.1|397
1658244900000|2022-07-19 15:35:00|6231.1|6229.3|6232.3|6230.5|6234.4|6232.3|6231|6229.2|389
1658245200000|2022-07-19 15:40:00|6232.8|6229.8|6229.7|6226.7|6233|6230.3|6228.8|6226.4|327
1658245500000|2022-07-19 15:45:00|6229|6227.2|6229.9|6228.1|6230.7|6228.2|6225.9|6223.5|400
1658245800000|2022-07-19 15:50:00|6229.5|6227.7|6225.9|6224.1|6230.6|6228.3|6225.5|6223.7|381
1658246100000|2022-07-19 15:55:00|6226|6224.2|6228.8|6227|6229.4|6227.2|6225.4|6223.6|383
1658246400000|2022-07-19 16:00:00|6228.7|6226.9|6223.7|6220.7|6229.2|6227|6223.1|6220.7|412
1658246700000|2022-07-19 16:05:00|6223.8|6220.8|6223.1|6221.3|6224.7|6222.6|6219.9|6217.8|461
1658247000000|2022-07-19 16:10:00|6222.9|6221.1|6225.6|6223.8|6229.3|6227|6222.5|6220.3|467
1658247300000|2022-07-19 16:15:00|6225.2|6223.4|6223.1|6221.3|6226|6223.6|6222.2|6219.9|382
1658247600000|2022-07-19 16:20:00|6223|6221.2|6228.7|6225.7|6229.2|6226.8|6222.3|6220.5|434
1658247900000|2022-07-19 16:25:00|6227.7|6225.9|6231.1|6229.3|6231.1|6229.3|6226.3|6223.9|473
1658248200000|2022-07-19 16:30:00|6230.8|6229|6231.1|6229.3|6234.5|6232.5|6229.9|6227.6|451
1658248500000|2022-07-19 16:35:00|6231|6229.2|6231.1|6229.3|6232.5|6230.1|6228.5|6226.6|394
1658248800000|2022-07-19 16:40:00|6231|6229.2|6227.6|6225.8|6231.2|6229.4|6227.4|6225|320
1658249100000|2022-07-19 16:45:00|6227.2|6225.4|6227|6225.2|6228.3|6226.5|6226.5|6224.7|297
1658249400000|2022-07-19 16:50:00|6227.1|6225.3|6228.7|6226.9|6229.7|6227.9|6226.5|6224.3|395
1658249700000|2022-07-19 16:55:00|6228.5|6226.7|6230.6|6228.8|6231.4|6229.6|6228.2|6226.4|303
1658250000000|2022-07-19 17:00:00|6230.5|6228.7|6229.1|6227.3|6231.7|6229.9|6229.1|6227.3|268
1658250300000|2022-07-19 17:05:00|6229|6227.2|6226|6224.2|6229.5|6227.3|6225.5|6223.7|235
1658250600000|2022-07-19 17:10:00|6226.1|6224.3|6226|6224.2|6228.8|6226.9|6225.3|6223.5|314
1658250900000|2022-07-19 17:15:00|6225.9|6224.1|6228.5|6226.7|6228.8|6227|6225.8|6223.5|309
1658251200000|2022-07-19 17:20:00|6228.4|6226.6|6229.5|6227.7|6229.9|6227.8|6226.4|6224.3|356
1658251500000|2022-07-19 17:25:00|6229.4|6227.6|6226.9|6225.1|6229.5|6227.7|6226|6223.8|287
1658251800000|2022-07-19 17:30:00|6227|6225.2|6227.5|6225.7|6227.7|6225.9|6226.5|6224.4|233
1658252100000|2022-07-19 17:35:00|6227.6|6225.8|6228.4|6226.6|6229.3|6227.5|6226.4|6224.3|235
1658252400000|2022-07-19 17:40:00|6228.5|6226.7|6227.3|6225.5|6228.5|6226.7|6226|6224.2|259
1658252700000|2022-07-19 17:45:00|6227.1|6225.3|6226.5|6224.7|6228.1|6226.3|6226.1|6224.3|277
1658253000000|2022-07-19 17:50:00|6226.4|6224.6|6226.1|6224.3|6227.1|6225.3|6225.5|6223.4|263
1658253300000|2022-07-19 17:55:00|6226|6224.2|6226.4|6223.4|6226.7|6224.9|6225.4|6223.3|290
1658253600000|2022-07-19 18:00:00|6226.5|6223.5|6226.5|6224.7|6227.3|6225.5|6225.6|6223.4|276
1658253900000|2022-07-19 18:05:00|6226.2|6224.4|6225.2|6223.4|6226.7|6224.9|6224.9|6223.1|236
1658254200000|2022-07-19 18:10:00|6225.3|6223.5|6224.7|6222.9|6226.4|6224.2|6224.4|6222.3|287
1658254500000|2022-07-19 18:15:00|6224.6|6222.8|6225.4|6223.6|6225.6|6223.8|6222.9|6221.1|278
1658254800000|2022-07-19 18:20:00|6225.5|6223.7|6225.5|6223.7|6225.6|6223.8|6223|6221.2|324
1658255100000|2022-07-19 18:25:00|6225.3|6223.5|6221.2|6219.4|6225.4|6223.6|6220.9|6219.1|308
1658255400000|2022-07-19 18:30:00|6221|6219.2|6220.5|6218.7|6222|6220.2|6220.2|6218.3|314
1658255700000|2022-07-19 18:35:00|6220.4|6218.6|6220|6218.2|6222.4|6220.3|6219.9|6218.1|246
1658256000000|2022-07-19 18:40:00|6219.7|6217.9|6219.9|6218.1|6221.1|6219.3|6218.1|6216.3|278
1658256300000|2022-07-19 18:45:00|6219.8|6218|6220.7|6218.9|6220.9|6219.1|6218.7|6216.9|268
1658256600000|2022-07-19 18:50:00|6220.8|6219|6222.8|6221|6223.1|6221.3|6220.4|6218.6|269
1658256900000|2022-07-19 18:55:00|6222.9|6221.1|6223.8|6220.8|6224.8|6221.5|6220.4|6218.6|388
1658257200000|2022-07-19 19:00:00|6223.7|6220.7|6223.3|6221.5|6223.7|6221.8|6220.5|6218.7|313
1658257500000|2022-07-19 19:05:00|6222.8|6221|6226.3|6224.5|6226.5|6224.7|6222|6220.2|229
1658257800000|2022-07-19 19:10:00|6226.2|6224.4|6226.9|6225.1|6227.6|6225.6|6224.9|6222.7|283
1658258100000|2022-07-19 19:15:00|6226.8|6225|6228.6|6225.6|6228.6|6225.9|6225.6|6223.3|281
1658258400000|2022-07-19 19:20:00|6228.7|6225.7|6228.7|6226.9|6229.5|6227.1|6227.1|6224.5|312
1658258700000|2022-07-19 19:25:00|6228.6|6226.8|6230.4|6228.6|6230.5|6228.7|6228.3|6225.9|282
1658259000000|2022-07-19 19:30:00|6229.9|6228.1|6226.6|6224.8|6230.6|6228.4|6226.2|6224.4|326
1658259300000|2022-07-19 19:35:00|6226.5|6224.7|6226.8|6225|6227|6225.2|6225.6|6223.8|317
1658259600000|2022-07-19 19:40:00|6226.9|6225.1|6228.1|6226.3|6228.3|6226.5|6226.9|6224.8|268
1658259900000|2022-07-19 19:45:00|6228|6226.2|6227.7|6225.9|6229|6227|6226.8|6225|265
1658260200000|2022-07-19 19:50:00|6227.9|6226.1|6226.8|6225|6229.2|6227.4|6226.7|6224.8|343
1658260500000|2022-07-19 19:55:00|6226.9|6225.1|6225.7|6223.9|6227.3|6225.5|6224.9|6222.8|320
1658260800000|2022-07-19 20:00:00|6225.8|6224|6224.7|6222.9|6226.1|6224.3|6224.3|6222.5|259
1658261100000|2022-07-19 20:05:00|6224.8|6223|6223.7|6221.9|6225.2|6223.3|6223.4|6221.6|161
1658261400000|2022-07-19 20:10:00|6223.5|6221.7|6224.1|6222.3|6224.3|6222.3|6222.6|6220.8|209
1658261700000|2022-07-19 20:15:00|6224|6222.2|6224.4|6222.6|6225.6|6223.3|6224|6222.1|309
1658262000000|2022-07-19 20:20:00|6224.5|6222.7|6224.5|6222.7|6224.9|6223|6223.7|6221.8|175
1658262300000|2022-07-19 20:25:00|6224.6|6222.8|6224.5|6222.7|6225.5|6223.4|6224.2|6222.4|129
1658262600000|2022-07-19 20:30:00|6224.4|6222.6|6227.2|6225.4|6228|6225.9|6224.4|6222.6|272
1658262900000|2022-07-19 20:35:00|6227.3|6225.5|6227|6225.2|6228.2|6225.9|6226.7|6224.3|179
1658263200000|2022-07-19 20:40:00|6227.6|6224.6|6227.9|6224.9|6228.6|6226.2|6226.9|6224.5|149
1658263500000|2022-07-19 20:45:00|6227.8|6224.8|6226.9|6223.9|6228|6225.5|6226.6|6223.7|115
1658263800000|2022-07-19 20:50:00|6227|6224|6226.9|6223.9|6227.1|6224.8|6226|6223.7|95
1658264100000|2022-07-19 20:55:00|6226.8|6223.8|6231.6|6227.6|6235.2|6231.2|6224.4|6220.4|292
1658264400000|2022-07-19 21:00:00|6230.9|6226.9|6230.6|6226.6|6235.7|6231.7|6230.3|6226.3|14
1658264700000|2022-07-19 21:05:00|6226.7|6222.7|6226.7|6222.7|6232.4|6228.4|6221.8|6217.8|66
1658265000000|2022-07-19 21:10:00|6227.9|6223.9|6228.3|6224.3|6231.1|6227.1|6218.5|6214.5|225
1658265300000|2022-07-19 21:15:00|6228|6224|6227.5|6223.5|6228|6224|6226.8|6222.8|91
1658265600000|2022-07-19 21:20:00|6227.6|6223.6|6226.9|6222.9|6228.3|6224.3|6226.8|6222.8|57
1658265900000|2022-07-19 21:25:00|6226.6|6222.6|6228.2|6224.2|6229.3|6225.3|6226.6|6222.6|91
1658266200000|2022-07-19 21:30:00|6228|6224|6225.7|6221.7|6232|6228|6225.1|6221.1|170
1658266500000|2022-07-19 21:35:00|6226|6222|6229.4|6225.4|6230.1|6226.1|6216.1|6212.1|218
1658266800000|2022-07-19 21:40:00|6228.8|6224.8|6228.3|6224.3|6229.8|6225.8|6227.3|6223.3|158
1658267100000|2022-07-19 21:45:00|6228.4|6224.4|6228.6|6224.6|6230.4|6226.4|6227.3|6223.3|141
1658267400000|2022-07-19 21:50:00|6228.5|6224.5|6228.2|6224.2|6229.3|6225.4|6227.3|6223.3|203
1658267700000|2022-07-19 21:55:00|6228.1|6224.1|6227|6223|6228.5|6224.8|6227|6223|214
1658268000000|2022-07-19 22:00:00|6227.3|6223.3|6227.1|6223.3|6228.9|6224.9|6226.6|6222.6|257
1658268300000|2022-07-19 22:05:00|6227.2|6223.5|6227|6223|6228.6|6224.6|6225.7|6221.7|189
1658268600000|2022-07-19 22:10:00|6226.8|6223.4|6226.1|6222.7|6227.1|6223.7|6225.6|6222.1|224
1658268900000|2022-07-19 22:15:00|6226.2|6222.9|6227|6224|6227.3|6224.1|6226.1|6222.3|301
1658269200000|2022-07-19 22:20:00|6227.1|6224.1|6227.4|6224.4|6228.4|6225.3|6226.8|6222.8|229
1658269500000|2022-07-19 22:25:00|6227.3|6224.3|6228.7|6225.7|6228.7|6225.7|6227.2|6223.9|169
1658269800000|2022-07-19 22:30:00|6228.5|6225.5|6232.6|6229.6|6233|6229.9|6227.9|6224.4|272
1658270100000|2022-07-19 22:35:00|6232.7|6229.7|6232.1|6229.1|6233|6229.9|6231.9|6228.7|205
1658270400000|2022-07-19 22:40:00|6232.2|6229.2|6231.7|6228.7|6232.3|6229.3|6230.8|6227.7|157
1658270700000|2022-07-19 22:45:00|6231.3|6228.3|6232|6228.9|6232.2|6229.2|6231|6228|114
1658271000000|2022-07-19 22:50:00|6232.1|6229.1|6232.5|6229.5|6232.9|6229.9|6232|6228.4|151
1658271300000|2022-07-19 22:55:00|6232.3|6229.3|6232|6229|6232.9|6229.9|6232|6229|104
1658271600000|2022-07-19 23:00:00|6232.1|6229.1|6232.7|6229.7|6233.2|6230.2|6231.6|6228.6|283
1658271900000|2022-07-19 23:05:00|6232.8|6229.8|6233.8|6230.8|6233.9|6230.9|6232.2|6229|207
1658272200000|2022-07-19 23:10:00|6233.9|6230.9|6239.6|6236.6|6241|6237.4|6233.5|6230.5|472
1658272500000|2022-07-19 23:15:00|6239.5|6236.5|6239.9|6236.9|6242.5|6239.5|6237.3|6234.3|436
1658272800000|2022-07-19 23:20:00|6239.8|6236.8|6237.3|6234.3|6240.9|6237.9|6237.3|6234.3|195
1658273100000|2022-07-19 23:25:00|6237.2|6234.2|6237.4|6234.4|6238.7|6235.7|6236.3|6233.3|308
1658273400000|2022-07-19 23:30:00|6237.3|6234.3|6237.7|6234.7|6238|6235|6236.8|6233.8|266
1658273700000|2022-07-19 23:35:00|6237.5|6234.5|6235.6|6232.6|6237.8|6234.8|6234.1|6231.1|231
1658274000000|2022-07-19 23:40:00|6235.5|6232.5|6236.1|6233.1|6237.3|6234.3|6235.3|6232.3|268
1658274300000|2022-07-19 23:45:00|6236|6233|6235.4|6232.4|6236.6|6233.6|6233.7|6230.7|222
1658274600000|2022-07-19 23:50:00|6235.5|6232.5|6235|6232|6236.4|6233.4|6234.3|6231.3|158
1658274900000|2022-07-19 23:55:00|6234.9|6231.9|6234.1|6231.1|6236.2|6233.2|6233.2|6230.4|277
1658275200000|2022-07-20 00:00:00|6234.4|6231.4|6233.3|6230.3|6235|6232.6|6231.1|6228.7|376
1658275500000|2022-07-20 00:05:00|6233.1|6230.1|6233.4|6230.4|6234|6231|6231.6|6229.2|372
1658275800000|2022-07-20 00:10:00|6232.9|6229.9|6236|6233|6236.1|6233.1|6232.1|6229.7|239
1658276100000|2022-07-20 00:15:00|6235.8|6232.8|6242.1|6239.1|6242.2|6239.2|6235.4|6232.7|358
1658276400000|2022-07-20 00:20:00|6242|6239|6241.2|6238.2|6242.6|6240.2|6239.2|6236.7|342
1658276700000|2022-07-20 00:25:00|6241.3|6238.3|6243.3|6240.3|6244.1|6241.6|6240.7|6237.7|401
1658277000000|2022-07-20 00:30:00|6243.4|6240.4|6241.9|6240.1|6244.8|6242.1|6240.9|6238.6|405
1658277300000|2022-07-20 00:35:00|6241.6|6239.8|6241.6|6239.8|6243.5|6241.2|6240.9|6238.9|325
1658277600000|2022-07-20 00:40:00|6241.5|6239.7|6240.3|6238.5|6242.4|6239.9|6240.1|6237.7|229
1658277900000|2022-07-20 00:45:00|6240.1|6238.3|6238.1|6236.3|6242.4|6239.5|6238|6235.6|237
1658278200000|2022-07-20 00:50:00|6238.2|6236.4|6241.6|6238.6|6241.9|6239.7|6236.9|6234.5|411
1658278500000|2022-07-20 00:55:00|6242.1|6239.1|6243.8|6242|6244.5|6242.1|6241.1|6238.7|370
1658278800000|2022-07-20 01:00:00|6243.9|6242.1|6242.2|6240.4|6245.8|6243.5|6241.9|6239.3|364
1658279100000|2022-07-20 01:05:00|6242.3|6240.5|6242.8|6241|6243.3|6241.1|6240.8|6238.6|294
1658279400000|2022-07-20 01:10:00|6242.5|6240.7|6240.3|6238.5|6243.3|6241|6239.9|6237.5|376
1658279700000|2022-07-20 01:15:00|6241|6238|6241.9|6238.9|6242.8|6239.8|6238.9|6236.5|317
1658280000000|2022-07-20 01:20:00|6242|6239|6241.2|6239.4|6242.7|6240.4|6240.7|6238.3|289
1658280300000|2022-07-20 01:25:00|6241.3|6239.5|6242|6239|6242.4|6240.5|6240.6|6238.5|273
1658280600000|2022-07-20 01:30:00|6241.6|6238.6|6242.3|6240.5|6243.4|6240.9|6239.5|6237.4|309
1658280900000|2022-07-20 01:35:00|6242.9|6239.9|6242.7|6239.7|6246|6243.8|6241.5|6239.2|316
1658281200000|2022-07-20 01:40:00|6242.3|6239.3|6243.7|6240.7|6245.1|6242.6|6242|6239|295
1658281500000|2022-07-20 01:45:00|6243.8|6240.8|6239.4|6237.6|6243.9|6241.5|6238.8|6237|352
1658281800000|2022-07-20 01:50:00|6239.5|6237.7|6241.5|6239.7|6245.2|6242.7|6239.2|6237.4|450
1658282100000|2022-07-20 01:55:00|6241.6|6239.8|6239.5|6237.7|6243|6240.9|6239.1|6236.8|372
1658282400000|2022-07-20 02:00:00|6239.4|6237.6|6238.4|6236.6|6241.7|6239.4|6237.9|6236.1|417
1658282700000|2022-07-20 02:05:00|6238.5|6236.7|6239.1|6237.3|6239.7|6237.7|6237.6|6235.8|389
1658283000000|2022-07-20 02:10:00|6239.2|6237.4|6239.4|6237.6|6241.3|6239.5|6239.2|6237.4|344
1658283300000|2022-07-20 02:15:00|6239.3|6237.5|6238.6|6236.8|6241.1|6239|6238.2|6236.4|290
1658283600000|2022-07-20 02:20:00|6238.5|6236.7|6239|6237.2|6239.1|6237.3|6237.1|6235.3|216
1658283900000|2022-07-20 02:25:00|6239.1|6237.3|6238.3|6236.5|6240.7|6238.9|6238.2|6236.4|328
1658284200000|2022-07-20 02:30:00|6238.4|6236.6|6241|6239.2|6241.2|6239.4|6238|6236.2|352
1658284500000|2022-07-20 02:35:00|6241.1|6239.3|6246.4|6244.6|6249.4|6246.9|6241|6239.2|516
1658284800000|2022-07-20 02:40:00|6246.5|6244.7|6253.5|6251.7|6253.5|6251.7|6245.9|6243.7|401
1658285100000|2022-07-20 02:45:00|6253.3|6251.5|6254.2|6252.4|6256.2|6253.9|6253|6250.7|485
1658285400000|2022-07-20 02:50:00|6253.9|6252.1|6256.2|6254.4|6256.6|6254.6|6252.9|6250.9|431
1658285700000|2022-07-20 02:55:00|6256.3|6254.5|6258.8|6255.8|6260.2|6257.9|6256|6253.5|368
1658286000000|2022-07-20 03:00:00|6258.4|6256.6|6258.2|6255.2|6259|6256.8|6256.1|6254.3|359
1658286300000|2022-07-20 03:05:00|6258.1|6255.1|6257.6|6255.8|6261.6|6259.8|6256|6254.2|391
1658286600000|2022-07-20 03:10:00|6257.5|6255.7|6261.7|6258.7|6265.5|6263.7|6257.2|6255.4|417
1658286900000|2022-07-20 03:15:00|6261.8|6258.8|6265|6263.2|6266.4|6264.6|6261|6258.8|293
1658287200000|2022-07-20 03:20:00|6265.1|6263.3|6264.7|6261.7|6266.4|6264.3|6264|6261.6|299
1658287500000|2022-07-20 03:25:00|6264.6|6261.6|6266.1|6264.3|6266.7|6264.6|6262.6|6260.4|295
1658287800000|2022-07-20 03:30:00|6265.6|6263.8|6263.8|6262|6267.3|6265.5|6262.8|6260.4|295
1658288100000|2022-07-20 03:35:00|6263.7|6261.9|6262.5|6260.7|6264.6|6262.5|6262.5|6260.7|277
1658288400000|2022-07-20 03:40:00|6261.8|6260|6263.9|6262.1|6264.8|6263|6261.5|6259.6|316
1658288700000|2022-07-20 03:45:00|6264|6262.2|6262.7|6260.9|6264.7|6262.6|6262|6260.2|298
1658289000000|2022-07-20 03:50:00|6262.8|6261|6262.6|6260.8|6263.2|6261.4|6261|6258.7|348
1658289300000|2022-07-20 03:55:00|6262.7|6260.9|6264|6262.2|6264.6|6262.8|6261.9|6260.1|305
1658289600000|2022-07-20 04:00:00|6264.2|6262.4|6266.5|6264.7|6269.7|6267.7|6263|6260.9|330
1658289900000|2022-07-20 04:05:00|6266.3|6264.5|6268.8|6267|6269.9|6268.1|6266.2|6264.4|303
1658290200000|2022-07-20 04:10:00|6268.7|6266.9|6270.4|6267.4|6270.5|6268.2|6267.4|6265.6|259
1658290500000|2022-07-20 04:15:00|6269.9|6268.1|6269.4|6267.6|6273.3|6271.5|6269.3|6267.3|332
1658290800000|2022-07-20 04:20:00|6269.5|6267.7|6268.6|6266.8|6271.5|6269.2|6268.4|6266.3|371
1658291100000|2022-07-20 04:25:00|6268.5|6266.7|6268.5|6265.5|6269.2|6267.2|6266.8|6265|322
1658291400000|2022-07-20 04:30:00|6268|6266.2|6267.4|6265.6|6268.9|6266.6|6266|6263.9|418
1658291700000|2022-07-20 04:35:00|6267.5|6265.7|6270.3|6268.5|6271.4|6269.6|6267.1|6265.3|342
1658292000000|2022-07-20 04:40:00|6270.4|6268.6|6270.1|6268.3|6271.4|6269.6|6268.6|6266.8|269
1658292300000|2022-07-20 04:45:00|6270.2|6268.4|6269.6|6267.8|6272|6269.8|6268.3|6266.5|327
1658292600000|2022-07-20 04:50:00|6269.4|6267.6|6272.3|6270.5|6272.6|6270.5|6268.5|6266.2|351
1658292900000|2022-07-20 04:55:00|6272.2|6270.4|6271.7|6269.9|6272.5|6270.7|6270.3|6268.3|317
1658293200000|2022-07-20 05:00:00|6271.8|6270|6271.1|6269.3|6271.8|6270|6268.6|6266.8|387
1658293500000|2022-07-20 05:05:00|6271.2|6269.4|6270.1|6268.3|6271.8|6270|6270.1|6268.3|306
1658293800000|2022-07-20 05:10:00|6270|6268.2|6269.6|6267.8|6270.6|6268.5|6267.7|6265.4|472
1658294100000|2022-07-20 05:15:00|6269.4|6267.6|6268.4|6266.6|6270.2|6268|6267.6|6265.3|422
1658294400000|2022-07-20 05:20:00|6268.1|6266.3|6266.5|6264.7|6268.1|6266.3|6264.2|6262.3|403
1658294700000|2022-07-20 05:25:00|6266.3|6264.5|6268|6266.2|6268.3|6266.2|6265.6|6263.6|419
1658295000000|2022-07-20 05:30:00|6267.6|6265.8|6262.7|6260.9|6267.6|6265.8|6262.7|6260.8|419
1658295300000|2022-07-20 05:35:00|6262.8|6261|6262|6260.2|6263.8|6261.7|6261.6|6259.5|310
1658295600000|2022-07-20 05:40:00|6261.8|6260|6260.7|6257.7|6263|6261|6257|6255.2|396
1658295900000|2022-07-20 05:45:00|6260.1|6258.3|6259.4|6257.6|6262.1|6259.7|6258.6|6256.8|322
1658296200000|2022-07-20 05:50:00|6259.3|6257.5|6259|6257.2|6261.1|6258.9|6257.5|6255.7|361
1658296500000|2022-07-20 05:55:00|6259.1|6257.3|6255.6|6252.6|6259.1|6257.3|6254.5|6251.5|429
1658296800000|2022-07-20 06:00:00|6255.7|6252.7|6256.8|6253.8|6258.5|6256|6255.5|6252.5|475
1658297100000|2022-07-20 06:05:00|6256.9|6253.9|6253.9|6252.1|6258|6255.5|6251.8|6250|522
1658297400000|2022-07-20 06:10:00|6254|6252.2|6252.6|6249.6|6254.4|6252.6|6251.3|6249|485
1658297700000|2022-07-20 06:15:00|6252.5|6249.5|6252.7|6250.9|6254.3|6252.2|6251.7|6249.4|393
1658298000000|2022-07-20 06:20:00|6252.8|6251|6251.8|6250|6254|6251.8|6250.7|6248.9|382
1658298300000|2022-07-20 06:25:00|6251.7|6249.9|6248.3|6246.5|6252.1|6250|6246.2|6244|432
1658298600000|2022-07-20 06:30:00|6248|6246.2|6246.9|6245.1|6248.9|6246.7|6245.2|6243.4|399
1658298900000|2022-07-20 06:35:00|6246.8|6245|6252|6250.2|6252.2|6250.4|6245.8|6244|513
1658299200000|2022-07-20 06:40:00|6251.8|6250|6250.1|6248.3|6253.7|6251.6|6249.5|6247.5|456
1658299500000|2022-07-20 06:45:00|6250|6248.2|6257.5|6255.7|6258.1|6256|6250|6247.9|510
1658299800000|2022-07-20 06:50:00|6257.4|6255.6|6255.4|6253.6|6259.1|6256.9|6254.2|6251.9|431
1658300100000|2022-07-20 06:55:00|6255.3|6253.5|6256.9|6255.1|6258|6255.7|6254.5|6252.4|424
1658300400000|2022-07-20 07:00:00|6256.8|6255|6258.9|6257.1|6259.5|6257.5|6253.9|6252.1|559
1658300700000|2022-07-20 07:05:00|6258.8|6257|6256.7|6254.9|6261.4|6259.6|6255.2|6253.4|547
1658301000000|2022-07-20 07:10:00|6256.6|6254.8|6257.2|6255.4|6257.3|6255.5|6254.4|6252.6|439
1658301300000|2022-07-20 07:15:00|6257.1|6255.3|6256.5|6254.7|6259.1|6257|6255.1|6253.3|433
1658301600000|2022-07-20 07:20:00|6256.3|6254.5|6258.1|6256.3|6260.3|6258.5|6254.2|6252.4|484
1658301900000|2022-07-20 07:25:00|6257.8|6256|6253.6|6251.8|6258.6|6256.8|6253.5|6251.7|437
1658302200000|2022-07-20 07:30:00|6253.7|6251.9|6254.8|6253|6256.7|6254.9|6253.7|6251.9|431
1658302500000|2022-07-20 07:35:00|6254.9|6253.1|6247|6245.2|6254.9|6253.1|6246.8|6245|476
1658302800000|2022-07-20 07:40:00|6246.9|6245.1|6247.1|6245.3|6249.9|6248.1|6246|6244.1|510
1658303100000|2022-07-20 07:45:00|6246.9|6245.1|6247.6|6245.8|6252.7|6250.9|6246.7|6244.9|606
1658303400000|2022-07-20 07:50:00|6247.5|6245.7|6248.5|6246.7|6249.2|6247.4|6245.9|6244.1|579
1658303700000|2022-07-20 07:55:00|6248.4|6246.6|6249.1|6247.3|6252.3|6250.1|6247.9|6246.1|519
1658304000000|2022-07-20 08:00:00|6249|6247.2|6252.2|6250.4|6254.3|6252.5|6245.9|6244.1|654
1658304300000|2022-07-20 08:05:00|6252.1|6250.3|6248.1|6245.1|6252.3|6250.5|6247.2|6244.8|459
1658304600000|2022-07-20 08:10:00|6248|6245|6246|6244.2|6251.6|6249.4|6246|6243.7|564
1658304900000|2022-07-20 08:15:00|6246.1|6244.3|6245|6243.2|6247.2|6245.4|6243.6|6241.7|503
1658305200000|2022-07-20 08:20:00|6244.6|6242.8|6245.6|6243.8|6246|6244.2|6243|6241.2|476
1658305500000|2022-07-20 08:25:00|6245.7|6243.9|6245.6|6243.8|6249.5|6247.3|6243.7|6241.9|393
1658305800000|2022-07-20 08:30:00|6245.7|6243.9|6246.5|6244.7|6247.9|6245.6|6243.8|6242|536
1658306100000|2022-07-20 08:35:00|6246.4|6244.6|6245.2|6243.4|6249.2|6247.4|6244.9|6243.1|406
1658306400000|2022-07-20 08:40:00|6245.3|6243.5|6248.5|6246.7|6249.6|6247.8|6245|6243.2|387
1658306700000|2022-07-20 08:45:00|6248.4|6246.6|6247.5|6245.7|6248.5|6246.7|6245.6|6243.5|409
1658307000000|2022-07-20 08:50:00|6247.6|6245.8|6248.1|6246.3|6248.7|6246.9|6244.6|6242.8|383
1658307300000|2022-07-20 08:55:00|6248|6246.2|6242.8|6241|6248.6|6246.5|6240.1|6237.9|430
1658307600000|2022-07-20 09:00:00|6243.4|6240.4|6248.3|6245.3|6248.4|6246.1|6241.9|6239.8|419
1658307900000|2022-07-20 09:05:00|6247.5|6245.7|6251.6|6248.6|6252.3|6250|6247.2|6244.7|396
1658308200000|2022-07-20 09:10:00|6251.5|6248.5|6254.2|6252.4|6254.9|6252.5|6250.8|6248.3|267
1658308500000|2022-07-20 09:15:00|6254.3|6252.5|6259.1|6256.1|6260.2|6258.2|6254|6251.8|395
1658308800000|2022-07-20 09:20:00|6259.2|6256.2|6254.6|6252.8|6259.2|6256.4|6253.1|6250.7|451
1658309100000|2022-07-20 09:25:00|6254.8|6253|6254.6|6252.8|6256.2|6254.1|6253|6250.8|406
1658309400000|2022-07-20 09:30:00|6255|6252|6259|6257.2|6260.2|6258.4|6253.9|6251.5|356
1658309700000|2022-07-20 09:35:00|6259.1|6257.3|6260.9|6259.1|6261.9|6260.1|6258.8|6257|426
1658310000000|2022-07-20 09:40:00|6260.8|6259|6258.5|6256.7|6261.3|6259.1|6257.8|6255.9|379
1658310300000|2022-07-20 09:45:00|6258.4|6256.6|6260.4|6257.4|6261.1|6258.9|6257.5|6255.1|305
1658310600000|2022-07-20 09:50:00|6259.6|6257.8|6260.6|6258.8|6260.7|6258.9|6258.3|6256.2|342
1658310900000|2022-07-20 09:55:00|6260.5|6258.7|6261.4|6259.6|6262.8|6261|6259.8|6257.3|331
1658311200000|2022-07-20 10:00:00|6261|6259.2|6262.8|6261|6263|6261.2|6259.9|6257.7|409
1658311500000|2022-07-20 10:05:00|6263.4|6261.6|6264|6262.2|6266.2|6264|6263.2|6261.4|342
1658311800000|2022-07-20 10:10:00|6264.2|6262.4|6261.2|6259.4|6265.2|6262.9|6260.4|6258.6|407
1658312100000|2022-07-20 10:15:00|6261.3|6259.5|6261.4|6259.6|6263.1|6260.7|6260.5|6258.5|390
1658312400000|2022-07-20 10:20:00|6261.2|6259.4|6262.6|6260.8|6262.7|6260.8|6260.1|6258.2|429
1658312700000|2022-07-20 10:25:00|6263.3|6260.3|6263.7|6261.9|6267.6|6265.2|6262.5|6260.3|394
1658313000000|2022-07-20 10:30:00|6263.6|6261.8|6253.3|6250.3|6264.4|6262.1|6253.1|6250.3|587
1658313300000|2022-07-20 10:35:00|6253|6250|6247.8|6244.8|6253.3|6250.9|6247|6244.8|706
1658313600000|2022-07-20 10:40:00|6247.9|6244.9|6246|6244.2|6250.7|6248.6|6245.2|6242.8|627
1658313900000|2022-07-20 10:45:00|6245.9|6244.1|6240|6237|6246.7|6244.3|6236.3|6233.9|613
1658314200000|2022-07-20 10:50:00|6239.4|6237.6|6243.6|6240.6|6244.4|6242|6238.8|6236.3|439
1658314500000|2022-07-20 10:55:00|6243.5|6240.5|6243.9|6240.9|6247.3|6245|6242.9|6240.5|531
1658314800000|2022-07-20 11:00:00|6244|6241|6242.4|6240.6|6244.2|6241.9|6240.3|6238.4|445
1658315100000|2022-07-20 11:05:00|6242.3|6240.5|6246.6|6244.8|6247.4|6245.1|6241.5|6239.3|466
1658315400000|2022-07-20 11:10:00|6246.2|6244.4|6245.3|6243.5|6247.2|6245|6243.9|6241.9|364
1658315700000|2022-07-20 11:15:00|6245.4|6243.6|6247.8|6246|6248.8|6246.5|6243.8|6242|399
1658316000000|2022-07-20 11:20:00|6248|6246.2|6250.4|6247.4|6252|6249.6|6248|6245.7|384
1658316300000|2022-07-20 11:25:00|6249.6|6247.8|6249.7|6247.9|6250.6|6248.6|6247.3|6245|457
1658316600000|2022-07-20 11:30:00|6249.6|6247.8|6248.5|6245.5|6251.8|6249.4|6247.5|6245.3|451
1658316900000|2022-07-20 11:35:00|6248.4|6245.4|6246.6|6244.8|6249|6246.6|6245.9|6243.8|461
1658317200000|2022-07-20 11:40:00|6246.7|6244.9|6242.7|6240.9|6248.8|6246.4|6242.6|6240.8|554
1658317500000|2022-07-20 11:45:00|6242.8|6241|6243.2|6241.4|6246.5|6244.2|6242.5|6240.3|467
1658317800000|2022-07-20 11:50:00|6243.3|6241.5|6243.9|6242.1|6245|6242.6|6242.2|6240|367
1658318100000|2022-07-20 11:55:00|6244|6242.2|6251|6249.2|6251.6|6249.2|6243.6|6241.2|460
1658318400000|2022-07-20 12:00:00|6250.6|6248.8|6251.9|6248.9|6252.4|6250|6247.8|6245.8|530
1658318700000|2022-07-20 12:05:00|6251.3|6249.5|6254.8|6253|6256|6253.5|6250.3|6248|514
1658319000000|2022-07-20 12:10:00|6254.6|6252.8|6254.9|6253.1|6256.3|6254|6252.5|6250|479
1658319300000|2022-07-20 12:15:00|6255.4|6252.4|6249.3|6247.5|6255.7|6253.2|6248.8|6246.7|397
1658319600000|2022-07-20 12:20:00|6249.4|6247.6|6242.2|6239.2|6252|6250.1|6241.2|6238.4|608
1658319900000|2022-07-20 12:25:00|6242.1|6240.3|6240.7|6238.9|6244.3|6241.4|6239.8|6237.4|544
1658320200000|2022-07-20 12:30:00|6240.1|6238.3|6245.5|6243.7|6248.4|6246.6|6239.6|6237.8|489
1658320500000|2022-07-20 12:35:00|6245.4|6243.6|6244.4|6242.6|6247.4|6245.6|6239.4|6237.6|484
1658320800000|2022-07-20 12:40:00|6244.3|6242.5|6243.7|6241.9|6246|6244.2|6239|6237.2|483
1658321100000|2022-07-20 12:45:00|6243.8|6242|6244.6|6242.8|6246.1|6244.3|6243.1|6241.3|401
1658321400000|2022-07-20 12:50:00|6244.3|6242.5|6253.3|6250.3|6258.7|6255.7|6243.9|6241.5|763
1658321700000|2022-07-20 12:55:00|6253.2|6250.2|6251.3|6249.5|6253.7|6251.9|6249.1|6247.1|537
1658322000000|2022-07-20 13:00:00|6251|6249.2|6250.7|6248.9|6256.5|6254.2|6249.2|6247|606
1658322300000|2022-07-20 13:05:00|6251|6249.2|6247.7|6245.9|6253.9|6252.1|6247.6|6245.2|518
1658322600000|2022-07-20 13:10:00|6247.6|6245.8|6249.9|6248.1|6251.7|6249.5|6247.3|6245|480
1658322900000|2022-07-20 13:15:00|6249.8|6248|6252.4|6250.6|6254|6252.2|6248|6246.2|459
1658323200000|2022-07-20 13:20:00|6252.5|6250.7|6249.7|6247.9|6254.9|6253.1|6249.6|6247.8|481
1658323500000|2022-07-20 13:25:00|6249.8|6248|6257.8|6256|6258.7|6256.2|6249.3|6247.5|493
1658323800000|2022-07-20 13:30:00|6258.4|6255.4|6256.3|6254.5|6260.2|6258.4|6254.9|6253.1|690
1658324100000|2022-07-20 13:35:00|6256.1|6254.3|6260.8|6259|6263.5|6261.1|6254.9|6253.1|595
1658324400000|2022-07-20 13:40:00|6261|6259.2|6251.1|6248.1|6261.1|6259.3|6249.8|6247.5|635
1658324700000|2022-07-20 13:45:00|6251|6249.2|6246.5|6244.7|6251.7|6249.2|6244.1|6241.9|715
1658325000000|2022-07-20 13:50:00|6246.7|6244.9|6243|6241.2|6247|6244.9|6241.3|6239.5|647
1658325300000|2022-07-20 13:55:00|6242.9|6241.1|6242.8|6239.8|6246.9|6245.1|6240.8|6237.8|613
1658325600000|2022-07-20 14:00:00|6242.9|6239.9|6240.2|6238.4|6247.6|6245.2|6237.2|6235|643
1658325900000|2022-07-20 14:05:00|6240.1|6238.3|6241|6239.2|6241.5|6239.7|6235|6232.8|591
1658326200000|2022-07-20 14:10:00|6240.9|6239.1|6238.2|6235.2|6242|6240|6236.5|6234.4|573
1658326500000|2022-07-20 14:15:00|6238.3|6235.3|6238.9|6235.9|6240|6238|6236.4|6234|629
1658326800000|2022-07-20 14:20:00|6239|6236|6236.9|6235.1|6241.9|6239.5|6236.1|6233.6|609
1658327100000|2022-07-20 14:25:00|6237|6235.2|6236.2|6234.4|6240.6|6238.1|6235.2|6232.7|601
1658327400000|2022-07-20 14:30:00|6236.7|6233.7|6240.4|6238.6|6241|6239.2|6234.4|6232|522
1658327700000|2022-07-20 14:35:00|6240.5|6238.7|6240.4|6238.6|6244.4|6242.6|6238.7|6236.8|522
1658328000000|2022-07-20 14:40:00|6240.5|6238.7|6238.4|6236.6|6240.5|6238.7|6234.6|6232.8|539
1658328300000|2022-07-20 14:45:00|6238.5|6236.7|6243.1|6240.1|6244.2|6242.1|6236.9|6235.1|560
1658328600000|2022-07-20 14:50:00|6242.5|6240.7|6248.4|6246.6|6250.2|6247.9|6241.9|6240|588
1658328900000|2022-07-20 14:55:00|6248.8|6247|6249.2|6247.4|6249.4|6247.6|6246|6244.1|561
1658329200000|2022-07-20 15:00:00|6249.1|6247.3|6246.3|6244.5|6249.8|6248|6245.2|6243.4|523
1658329500000|2022-07-20 15:05:00|6246.4|6244.6|6246.3|6244.5|6247.5|6245.3|6243.8|6242|481
1658329800000|2022-07-20 15:10:00|6246.5|6244.7|6245.2|6243.4|6247|6245.2|6245|6243.2|412
1658330100000|2022-07-20 15:15:00|6245.4|6243.6|6242.8|6241|6245.8|6244|6242.4|6240.6|409
1658330400000|2022-07-20 15:20:00|6243.1|6241.3|6243.7|6241.9|6246|6244.2|6243.1|6241.3|422
1658330700000|2022-07-20 15:25:00|6243.6|6241.8|6239.8|6238|6243.6|6241.8|6239.7|6237.9|397
1658331000000|2022-07-20 15:30:00|6239.9|6238.1|6239.6|6237.8|6240.9|6239.1|6238.8|6237|347
1658331300000|2022-07-20 15:35:00|6239.5|6237.7|6237.2|6235.4|6241.4|6239.6|6235|6233.2|416
1658331600000|2022-07-20 15:40:00|6237.3|6235.5|6237.6|6235.8|6238.3|6236.4|6235.9|6234.1|380
1658331900000|2022-07-20 15:45:00|6237.8|6236|6237.3|6235.5|6239|6236.8|6234.9|6233.1|372
1658332200000|2022-07-20 15:50:00|6237.5|6235.7|6236.6|6234.8|6238.7|6236.5|6235.6|6233.8|348
1658332500000|2022-07-20 15:55:00|6236.5|6234.7|6238.4|6236.6|6238.9|6237.1|6235|6233.2|368
1658332800000|2022-07-20 16:00:00|6238.5|6236.7|6238.3|6236.5|6239.1|6237.1|6237.1|6235.1|354
1658333100000|2022-07-20 16:05:00|6238.6|6236.8|6238.3|6236.5|6241.2|6238.7|6237.6|6235.8|361
1658333400000|2022-07-20 16:10:00|6238.2|6236.4|6237.7|6235.9|6240.4|6238.3|6237.5|6235.7|301
1658333700000|2022-07-20 16:15:00|6237.9|6236.1|6236.9|6235.1|6239|6236.6|6235.1|6233.3|380
1658334000000|2022-07-20 16:20:00|6237.3|6235.5|6236.6|6234.8|6239.7|6237.5|6235.8|6233.4|332
1658334300000|2022-07-20 16:25:00|6236.5|6234.7|6235.6|6233.8|6238.4|6235.9|6235.6|6233.8|355
1658334600000|2022-07-20 16:30:00|6235.7|6233.9|6235.8|6234|6236.5|6234.4|6234.2|6232.4|364
1658334900000|2022-07-20 16:35:00|6235.9|6234.1|6234.2|6232.4|6236.3|6234.2|6234|6232.2|354
1658335200000|2022-07-20 16:40:00|6234.1|6232.3|6233|6231.2|6235|6233.2|6230.9|6229.1|357
1658335500000|2022-07-20 16:45:00|6232.9|6231.1|6225.3|6223.5|6233.2|6231.4|6224.8|6222.5|575
1658335800000|2022-07-20 16:50:00|6225.4|6223.6|6226.7|6224.9|6230.5|6228.7|6224.3|6222.1|520
1658336100000|2022-07-20 16:55:00|6227|6225.2|6226.9|6225.1|6229.3|6227|6225.7|6223.3|484
1658336400000|2022-07-20 17:00:00|6226.8|6225|6225.1|6223.3|6229.3|6227.5|6223|6221.2|642
1658336700000|2022-07-20 17:05:00|6225.2|6223.4|6224.4|6222.6|6230.3|6227.8|6223.2|6221.4|592
1658337000000|2022-07-20 17:10:00|6224.6|6222.8|6225.7|6223.9|6226.8|6225|6222.4|6220.4|585
1658337300000|2022-07-20 17:15:00|6225.6|6223.8|6225.7|6223.9|6227.8|6225.5|6223.7|6221.9|491
1658337600000|2022-07-20 17:20:00|6225.9|6224.1|6226.9|6225.1|6228.5|6226.7|6224.4|6222.6|485
1658337900000|2022-07-20 17:25:00|6226.8|6225|6227.9|6226.1|6228.1|6226.3|6225.6|6223.8|454
1658338200000|2022-07-20 17:30:00|6228|6226.2|6227|6225.2|6228.9|6227.1|6224.9|6223.1|498
1658338500000|2022-07-20 17:35:00|6226.9|6225.1|6223.1|6221.3|6227.1|6225.3|6222.5|6220.7|391
1658338800000|2022-07-20 17:40:00|6222.9|6221.1|6224|6222.2|6225.4|6223.6|6222.6|6220.6|384
1658339100000|2022-07-20 17:45:00|6224.1|6222.3|6221.5|6219.7|6225.1|6223.3|6221.5|6219.7|346
1658339400000|2022-07-20 17:50:00|6221.6|6219.8|6222.5|6220.7|6223.8|6222|6221.4|6219.6|396
1658339700000|2022-07-20 17:55:00|6222.6|6220.8|6220.7|6218.9|6223.2|6221.4|6220.4|6218.6|425
1658340000000|2022-07-20 18:00:00|6220.6|6218.8|6219.8|6218|6222.7|6220.9|6219.7|6217.9|445
1658340300000|2022-07-20 18:05:00|6220|6218.2|6219.5|6217.7|6220.6|6218.8|6218.3|6216.5|335
1658340600000|2022-07-20 18:10:00|6219.7|6217.9|6220.2|6218.4|6221.7|6219.4|6218.3|6216.1|498
1658340900000|2022-07-20 18:15:00|6220.4|6218.6|6220.3|6218.5|6220.9|6219.1|6218.5|6216.7|406
1658341200000|2022-07-20 18:20:00|6220.6|6218.8|6221.2|6219.4|6221.7|6219.9|6219.5|6217.7|345
1658341500000|2022-07-20 18:25:00|6221.3|6219.5|6225.8|6224|6225.8|6224|6221.3|6219.5|421
1658341800000|2022-07-20 18:30:00|6225.9|6224.1|6227.8|6226|6228.5|6226.7|6224|6222.2|449
1658342100000|2022-07-20 18:35:00|6227.9|6226.1|6228.9|6227.1|6229.7|6227.9|6227.2|6225.4|388
1658342400000|2022-07-20 18:40:00|6229.1|6227.3|6227.6|6225.8|6229.3|6227.4|6226.3|6224.5|399
1658342700000|2022-07-20 18:45:00|6227.5|6225.7|6228.3|6226.5|6228.6|6226.8|6226.9|6225.1|366
1658343000000|2022-07-20 18:50:00|6228.6|6226.8|6225.5|6223.7|6228.6|6226.8|6225.4|6223.6|372
1658343300000|2022-07-20 18:55:00|6225.4|6223.6|6227.2|6224.2|6228.2|6225.7|6225|6223.1|420
1658343600000|2022-07-20 19:00:00|6227.9|6223.9|6231.2|6229.4|6231.3|6229.5|6226.7|6223.4|315
1658343900000|2022-07-20 19:05:00|6231.1|6229.3|6230.8|6229|6232|6230.2|6230|6228.1|283
1658344200000|2022-07-20 19:10:00|6230.7|6228.9|6227.4|6225.6|6231.1|6228.9|6227.3|6225.5|335
1658344500000|2022-07-20 19:15:00|6227.5|6225.7|6228.3|6226.5|6229.1|6227|6227.1|6225|267
1658344800000|2022-07-20 19:20:00|6228.2|6226.4|6226|6224.2|6228.6|6226.7|6225.6|6223.8|348
1658345100000|2022-07-20 19:25:00|6225.9|6224.1|6227.8|6226|6228.4|6226.2|6225.9|6224.1|325
1658345400000|2022-07-20 19:30:00|6227.9|6226.1|6226|6224.2|6228.2|6226.1|6225.8|6224|360
1658345700000|2022-07-20 19:35:00|6225.9|6224.1|6226|6224.2|6227.1|6224.9|6224.7|6222.6|346
1658346000000|2022-07-20 19:40:00|6226.1|6224.3|6227.9|6226.1|6228.4|6226.6|6225.3|6223.5|336
1658346300000|2022-07-20 19:45:00|6227.8|6226|6228|6226.2|6229.2|6227.4|6227.4|6225.6|353
1658346600000|2022-07-20 19:50:00|6228.1|6226.3|6227.5|6225.7|6229.3|6227.2|6226.9|6225.1|330
1658346900000|2022-07-20 19:55:00|6227.4|6225.6|6229.3|6227.5|6229.6|6227.8|6226.8|6224.6|342
1658347200000|2022-07-20 20:00:00|6229.4|6227.6|6230.4|6228.6|6231.2|6228.8|6228.7|6226.2|275
1658347500000|2022-07-20 20:05:00|6230.3|6228.5|6230|6227|6230.9|6228.6|6229.3|6226.9|197
1658347800000|2022-07-20 20:10:00|6229.9|6226.9|6228.7|6226.9|6230.1|6227.9|6228.5|6226.2|185
1658348100000|2022-07-20 20:15:00|6228.8|6227|6229|6227.2|6229.5|6227.3|6228|6225.7|300
1658348400000|2022-07-20 20:20:00|6229.1|6227.3|6230.1|6228.3|6230.8|6228.4|6229|6227.1|138
1658348700000|2022-07-20 20:25:00|6230.7|6227.7|6229.8|6228|6230.8|6228.3|6228.2|6225.8|278
1658349000000|2022-07-20 20:30:00|6229.5|6227.7|6230|6228.2|6231|6228.9|6229.5|6227.1|253
1658349300000|2022-07-20 20:35:00|6229.9|6228.1|6229.3|6227.5|6230.9|6228.6|6229|6226.9|261
1658349600000|2022-07-20 20:40:00|6229.8|6226.8|6231|6229.2|6231.8|6229.4|6229.2|6226.8|274
1658349900000|2022-07-20 20:45:00|6231.6|6228.6|6232.5|6229.5|6232.7|6229.8|6230.7|6228.3|173
1658350200000|2022-07-20 20:50:00|6232.4|6229.4|6231.9|6228.9|6232.4|6230|6231.7|6228.8|66
1658350500000|2022-07-20 20:55:00|6232|6229|6234.5|6230.5|6234.5|6230.5|6229.6|6225.6|167
1658350800000|2022-07-20 21:00:00|6237.2|6233.2|6235.5|6231.5|6241.5|6237.5|6232.3|6228.3|42
1658351100000|2022-07-20 21:05:00|6234.7|6230.7|6230.1|6226.1|6240.3|6236.3|6222.6|6218.6|181
1658351400000|2022-07-20 21:10:00|6230|6226|6231|6227|6231.7|6227.7|6229.6|6225.6|176
1658351700000|2022-07-20 21:15:00|6230.9|6226.9|6229.8|6225.8|6232|6228|6225.3|6221.3|190
1658352000000|2022-07-20 21:20:00|6230.1|6226.1|6231.7|6227.7|6232.1|6228.1|6229.2|6225.2|171
1658352300000|2022-07-20 21:25:00|6231.6|6227.6|6231.3|6227.3|6234.2|6230.2|6228.9|6224.9|113
1658352600000|2022-07-20 21:30:00|6231.4|6227.4|6230.3|6226.3|6236.5|6232.5|6229.7|6225.7|160
1658352900000|2022-07-20 21:35:00|6230.4|6226.4|6232.2|6228.7|6232.5|6228.7|6229.9|6225.9|128
1658353200000|2022-07-20 21:40:00|6232.5|6228.6|6230.8|6226.9|6232.8|6228.8|6229.1|6225.1|209
1658353500000|2022-07-20 21:45:00|6230.7|6227.2|6230.7|6226.7|6231.5|6227.5|6229.9|6225.9|139
1658353800000|2022-07-20 21:50:00|6230.8|6226.8|6230.8|6226.8|6231.1|6227.1|6229.8|6225.8|105
1658354100000|2022-07-20 21:55:00|6230.7|6226.7|6231.9|6227.9|6232|6228|6230.2|6226.4|133
1658354400000|2022-07-20 22:00:00|6231.5|6227.5|6232.7|6228.7|6233.5|6229.5|6231.1|6227.1|277
1658354700000|2022-07-20 22:05:00|6232.6|6228.6|6233.7|6229.7|6234|6230.2|6231.8|6228.4|172
1658355000000|2022-07-20 22:10:00|6233.6|6229.6|6234.3|6231.1|6235.5|6231.5|6232.6|6228.6|248
1658355300000|2022-07-20 22:15:00|6234.2|6231|6233.6|6229.7|6235.8|6232|6233.2|6229.5|471
1658355600000|2022-07-20 22:20:00|6233.7|6229.6|6232.4|6229.4|6234|6230.2|6232.4|6228.9|222
1658355900000|2022-07-20 22:25:00|6232.6|6229.6|6233|6229|6233.6|6229.7|6232.2|6228.7|272
1658356200000|2022-07-20 22:30:00|6232.9|6228.9|6232.2|6229.2|6233.1|6229.7|6231.5|6228.2|205
1658356500000|2022-07-20 22:35:00|6232.1|6229.1|6232.6|6229|6232.8|6229.8|6231.9|6228.5|186
1658356800000|2022-07-20 22:40:00|6232.3|6229.3|6234|6230|6235.8|6231.8|6231.9|6228.8|250
1658357100000|2022-07-20 22:45:00|6234.2|6230.2|6231.5|6228.5|6234.4|6230.4|6229.7|6225.7|240
1658357400000|2022-07-20 22:50:00|6232.3|6229.3|6230|6227|6232.3|6229.3|6230|6226.7|112
1658357700000|2022-07-20 22:55:00|6230.1|6227.1|6229.4|6226.4|6230.1|6227.1|6229|6225.5|176
1658358000000|2022-07-20 23:00:00|6229.6|6226.6|6229.5|6226.5|6229.9|6226.8|6228|6225|231
1658358300000|2022-07-20 23:05:00|6229.4|6226.4|6227.7|6224.7|6230.2|6227|6227|6224|248
1658358600000|2022-07-20 23:10:00|6227.3|6224.3|6228.4|6225.4|6228.5|6225.5|6227.1|6224.1|233
1658358900000|2022-07-20 23:15:00|6228.3|6225.3|6227.2|6224.2|6229|6226|6226.6|6224.1|215
1658359200000|2022-07-20 23:20:00|6227.1|6224.1|6225.3|6222.3|6227.4|6225.1|6223.6|6220.8|347
1658359500000|2022-07-20 23:25:00|6225.4|6222.4|6225.2|6223.4|6227.1|6224.3|6224.9|6222|312
1658359800000|2022-07-20 23:30:00|6225.1|6223.3|6222.8|6219.8|6225.9|6223.5|6220.9|6218.5|266
1658360100000|2022-07-20 23:35:00|6222.7|6219.7|6224.9|6221.9|6226.2|6223.7|6222.6|6219.7|277
1658360400000|2022-07-20 23:40:00|6225|6222|6224.9|6221.9|6225|6222.6|6223.1|6220.8|241
1658360700000|2022-07-20 23:45:00|6225|6222|6224.5|6222.7|6225.9|6223.5|6223.6|6221|272
1658361000000|2022-07-20 23:50:00|6224.6|6222.8|6225.3|6223.5|6227|6225.1|6224.5|6222.4|296
1658361300000|2022-07-20 23:55:00|6225.2|6223.4|6222.8|6221|6226.5|6224|6222.8|6221|336
1658361600000|2022-07-21 00:00:00|6222.7|6220.9|6223|6221.2|6223.8|6222|6220.4|6218.6|434
1658361900000|2022-07-21 00:05:00|6223.1|6221.3|6222.5|6220.7|6225.6|6223.8|6221.8|6220|356
1658362200000|2022-07-21 00:10:00|6222.7|6220.9|6225.1|6223.3|6226|6224.1|6222.6|6220.8|264
1658362500000|2022-07-21 00:15:00|6225.2|6223.4|6223.5|6221.7|6226.7|6224.5|6222.9|6220.6|310
1658362800000|2022-07-21 00:20:00|6223.6|6221.8|6226.8|6225|6226.8|6225|6223.6|6221.8|334
1658363100000|2022-07-21 00:25:00|6226.9|6225.1|6225.7|6223.9|6227.6|6225.3|6225.5|6223.7|247
1658363400000|2022-07-21 00:30:00|6225.6|6223.8|6226.7|6224.9|6228.1|6226.3|6224.8|6223|319
1658363700000|2022-07-21 00:35:00|6226.8|6225|6224.5|6222.7|6227.1|6225|6223.5|6221.4|283
1658364000000|2022-07-21 00:40:00|6224.6|6222.8|6224.3|6222.5|6226.2|6224.2|6223.3|6221.5|337
1658364300000|2022-07-21 00:45:00|6224.2|6222.4|6226.2|6224.4|6229.4|6227.6|6224.2|6222.4|363
1658364600000|2022-07-21 00:50:00|6226.4|6224.6|6223.2|6221.4|6226.9|6224.9|6221|6219.2|389
1658364900000|2022-07-21 00:55:00|6223.5|6221.7|6224.9|6221.9|6226|6224.1|6222.1|6219.8|410
1658365200000|2022-07-21 01:00:00|6224.8|6221.8|6224.4|6222.6|6225.7|6223.9|6223.3|6221.5|288
1658365500000|2022-07-21 01:05:00|6224.3|6222.5|6222.9|6221.1|6224.4|6222.6|6219.5|6217.5|456
1658365800000|2022-07-21 01:10:00|6223|6221.2|6222.1|6219.1|6224.6|6222.8|6221.2|6219.1|421
1658366100000|2022-07-21 01:15:00|6221.7|6219.9|6221.6|6219.8|6223.7|6221.5|6220.7|6218.7|480
1658366400000|2022-07-21 01:20:00|6221.7|6219.9|6221.2|6219.4|6222.8|6220.7|6218.9|6216.7|394
1658366700000|2022-07-21 01:25:00|6221.1|6219.3|6218.7|6216.9|6221.2|6219.4|6215.5|6213.7|448
1658367000000|2022-07-21 01:30:00|6218.9|6217.1|6223.3|6221.5|6224.4|6222.3|6217.2|6215.1|561
1658367300000|2022-07-21 01:35:00|6223.5|6221.7|6225.7|6223.9|6226.7|6224.9|6222.9|6220.9|470
1658367600000|2022-07-21 01:40:00|6225.8|6224|6227|6225.2|6228.9|6226.6|6225.6|6223.8|436
1658367900000|2022-07-21 01:45:00|6227.2|6225.4|6227.1|6225.3|6227.4|6225.6|6224.1|6222.3|447
1658368200000|2022-07-21 01:50:00|6227.2|6225.4|6222.5|6220.7|6227.4|6225.6|6222.4|6220.6|399
1658368500000|2022-07-21 01:55:00|6222.4|6220.6|6223.9|6222.1|6224.5|6222.7|6221.2|6219.1|321
1658368800000|2022-07-21 02:00:00|6223.8|6222|6225.9|6222.9|6226.1|6223.8|6221.6|6219.7|360
1658369100000|2022-07-21 02:05:00|6226|6223|6224.6|6222.8|6226.5|6224.7|6223.2|6221.4|361
1658369400000|2022-07-21 02:10:00|6224.7|6222.9|6226.7|6224.9|6228.4|6226.4|6224.6|6222.8|378
1658369700000|2022-07-21 02:15:00|6227|6225.2|6224.4|6222.6|6229|6227.2|6224.2|6222.4|344
1658370000000|2022-07-21 02:20:00|6224.3|6222.5|6223.9|6222.1|6225.9|6224|6223.7|6221.7|360
1658370300000|2022-07-21 02:25:00|6224|6222.2|6225.8|6224|6226.5|6224.7|6222.6|6220.8|335
1658370600000|2022-07-21 02:30:00|6225.7|6223.9|6225.8|6224|6227.1|6224.8|6224.4|6222.1|376
1658370900000|2022-07-21 02:35:00|6225.7|6223.9|6226.3|6224.5|6227.4|6225.6|6225.3|6223.4|320
1658371200000|2022-07-21 02:40:00|6226.2|6224.4|6228.8|6227|6229.9|6227.8|6225.3|6222.9|307
1658371500000|2022-07-21 02:45:00|6228.7|6226.9|6228.6|6226.8|6229.9|6228.1|6227.8|6225.9|329
1658371800000|2022-07-21 02:50:00|6228.5|6226.7|6227.2|6225.4|6228.9|6227|6225.6|6223.8|333
1658372100000|2022-07-21 02:55:00|6227.3|6225.5|6228.3|6226.5|6229.3|6227.1|6226.5|6224.7|265
1658372400000|2022-07-21 03:00:00|6228.4|6226.6|6226.2|6223.2|6229.8|6227.4|6225.7|6222.7|334
1658372700000|2022-07-21 03:05:00|6226.4|6223.4|6230.8|6227.8|6233.1|6230.1|6226.4|6223.4|474
1658373000000|2022-07-21 03:10:00|6230.7|6227.7|6227.3|6224.3|6231.1|6228.1|6226|6223|327
1658373300000|2022-07-21 03:15:00|6227.4|6224.4|6226|6223|6228.5|6225.5|6225.1|6222.1|275
1658373600000|2022-07-21 03:20:00|6226.1|6223.1|6224.6|6222.8|6226.7|6224.6|6223.8|6221.6|321
1658373900000|2022-07-21 03:25:00|6225.3|6222.3|6224.9|6223.1|6227.1|6224.3|6224.6|6222.3|344
1658374200000|2022-07-21 03:30:00|6224.8|6223|6223.8|6222|6226.3|6224.2|6223.7|6221.9|299
1658374500000|2022-07-21 03:35:00|6223.9|6222.1|6223.8|6220.8|6224.8|6223|6222.5|6220.1|345
1658374800000|2022-07-21 03:40:00|6223.7|6220.7|6223.3|6220.3|6224.7|6222.9|6222.5|6220.2|365
1658375100000|2022-07-21 03:45:00|6223.4|6220.4|6222.8|6221|6223.8|6221.6|6222.5|6220.2|307
1658375400000|2022-07-21 03:50:00|6222.7|6220.9|6223.4|6221.6|6224.6|6222.1|6222.5|6220.3|301
1658375700000|2022-07-21 03:55:00|6223.3|6221.5|6224.9|6221.9|6224.9|6222.6|6223|6220.8|245
1658376000000|2022-07-21 04:00:00|6225|6222|6225.8|6224|6227.4|6224.9|6224.2|6221.8|275
1658376300000|2022-07-21 04:05:00|6225.9|6224.1|6226.7|6224.9|6226.9|6225.1|6225.7|6223.4|255
1658376600000|2022-07-21 04:10:00|6226.6|6224.8|6230.3|6228.5|6230.4|6228.6|6226.6|6224.8|246
1658376900000|2022-07-21 04:15:00|6230.4|6228.6|6230.3|6228.5|6232.4|6230.1|6229.7|6227.9|168
1658377200000|2022-07-21 04:20:00|6230.2|6228.4|6232.1|6230.3|6232.7|6230.9|6230.2|6228.4|246
1658377500000|2022-07-21 04:25:00|6232.2|6230.4|6230.8|6229|6232.6|6230.8|6230.5|6228.7|222
1658377800000|2022-07-21 04:30:00|6230.9|6229.1|6236.4|6233.4|6238.7|6236.3|6230.8|6229|452
1658378100000|2022-07-21 04:35:00|6235.8|6234|6234.4|6232.6|6236.5|6234|6233.6|6231.3|343
1658378400000|2022-07-21 04:40:00|6234.7|6232.9|6236.9|6233.9|6237.5|6235.1|6234.6|6232.7|389
1658378700000|2022-07-21 04:45:00|6236.3|6234.5|6238.4|6236.6|6239.1|6236.8|6235.5|6233.2|308
1658379000000|2022-07-21 04:50:00|6238.3|6236.5|6238.9|6237.1|6240.5|6238.2|6237.9|6235.7|326
1658379300000|2022-07-21 04:55:00|6238.8|6237|6242.2|6239.2|6242.6|6240.1|6238.8|6236.5|329
1658379600000|2022-07-21 05:00:00|6242.1|6239.1|6239.7|6237.9|6242.4|6240.1|6239.6|6237.3|349
1658379900000|2022-07-21 05:05:00|6239.8|6238|6242|6239|6242.2|6239.8|6238.4|6236|316
1658380200000|2022-07-21 05:10:00|6242.1|6239.1|6241.1|6238.1|6242.4|6240.2|6239.8|6237.8|361
1658380500000|2022-07-21 05:15:00|6240.5|6238.7|6238.6|6236.8|6241.6|6239.2|6237.8|6235.9|296
1658380800000|2022-07-21 05:20:00|6238.5|6236.7|6235.5|6233.7|6239.2|6237|6234.2|6232.3|362
1658381100000|2022-07-21 05:25:00|6236.2|6233.2|6236.9|6235.1|6238.4|6235.9|6235.5|6233.1|325
1658381400000|2022-07-21 05:30:00|6237|6235.2|6236.2|6234.4|6238|6235.7|6234.3|6232.2|372
1658381700000|2022-07-21 05:35:00|6236.3|6234.5|6239.7|6237.9|6240.2|6237.9|6235.1|6232.7|355
1658382000000|2022-07-21 05:40:00|6239.6|6237.8|6240|6238.2|6242.2|6239.9|6238.9|6236.6|309
1658382300000|2022-07-21 05:45:00|6240.1|6238.3|6241.1|6238.1|6241.8|6239.7|6239.2|6236.9|292
1658382600000|2022-07-21 05:50:00|6241.3|6238.3|6240.5|6238.7|6243.4|6241.2|6240.2|6237.9|363
1658382900000|2022-07-21 05:55:00|6240.6|6238.8|6238|6235|6241.4|6239|6236.5|6234.5|296
1658383200000|2022-07-21 06:00:00|6238.5|6235.5|6235.8|6232.8|6238.9|6236.6|6234.7|6231.9|387
1658383500000|2022-07-21 06:05:00|6235.6|6232.6|6236.7|6233.7|6237.2|6234.8|6234.3|6231.4|438
1658383800000|2022-07-21 06:10:00|6235.9|6234.1|6234.9|6231.9|6236.7|6234.1|6232.5|6230|381
1658384100000|2022-07-21 06:15:00|6234.3|6232.5|6230.3|6227.3|6234.5|6232.6|6229.3|6227|434
1658384400000|2022-07-21 06:20:00|6230.4|6227.4|6226.3|6224.5|6230.5|6228.4|6225.5|6223.2|486
1658384700000|2022-07-21 06:25:00|6226.2|6224.4|6227.4|6225.6|6230.3|6228.2|6226.1|6224.1|414
1658385000000|2022-07-21 06:30:00|6227.3|6225.5|6223.8|6222|6228.2|6225.6|6221.4|6219.1|545
1658385300000|2022-07-21 06:35:00|6223.9|6222.1|6226.4|6224.6|6228.2|6225.7|6223.9|6221.5|448
1658385600000|2022-07-21 06:40:00|6226.5|6224.7|6228.5|6225.5|6231.3|6228.8|6226|6223.3|415
1658385900000|2022-07-21 06:45:00|6228.9|6225.9|6226.6|6223.6|6229.1|6226.5|6225.9|6223.5|458
1658386200000|2022-07-21 06:50:00|6226.5|6223.5|6228.4|6225.4|6229.3|6226.6|6224.5|6222.1|454
1658386500000|2022-07-21 06:55:00|6228.5|6225.5|6227.2|6225.4|6229.1|6226.6|6225.5|6223.4|440
1658386800000|2022-07-21 07:00:00|6227|6225.2|6225.1|6222.1|6229.2|6227.4|6224.1|6221.8|660
1658387100000|2022-07-21 07:05:00|6225|6222|6224.8|6223|6226.9|6224.8|6224|6221.8|575
1658387400000|2022-07-21 07:10:00|6224.9|6223.1|6225.9|6224.1|6227.3|6225.4|6223.8|6221.6|541
1658387700000|2022-07-21 07:15:00|6225.8|6224|6217.6|6214.6|6227|6224.5|6213.1|6210.7|697
1658388000000|2022-07-21 07:20:00|6217.5|6214.5|6213.3|6210.3|6217.6|6214.7|6211.1|6208.6|610
1658388300000|2022-07-21 07:25:00|6212.9|6211.1|6204|6201|6215.1|6212.8|6203.1|6200.5|584
1658388600000|2022-07-21 07:30:00|6204.2|6201.2|6211.8|6210|6213.5|6211.1|6204.2|6201.2|575
1658388900000|2022-07-21 07:35:00|6211.7|6209.9|6211.5|6208.5|6213.2|6210.8|6209.5|6206.9|551
1658389200000|2022-07-21 07:40:00|6212|6209|6208|6206.2|6213.2|6210.6|6207.5|6205.1|483
1658389500000|2022-07-21 07:45:00|6208.1|6206.3|6202.7|6200.9|6208.6|6206.6|6200.1|6197.8|567
1658389800000|2022-07-21 07:50:00|6202.8|6201|6204.7|6201.7|6204.8|6202.3|6200.4|6198|592
1658390100000|2022-07-21 07:55:00|6204.3|6202.5|6205.2|6202.2|6205.2|6202.8|6201.4|6199.6|465
1658390400000|2022-07-21 08:00:00|6204.8|6203|6200.9|6199.1|6206.3|6203.8|6200.9|6198.7|413
1658390700000|2022-07-21 08:05:00|6201|6199.2|6197|6195.2|6202.3|6200.1|6195.3|6192.9|584
1658391000000|2022-07-21 08:10:00|6196.9|6195.1|6196.3|6194.5|6198.1|6195.5|6195|6192.4|521
1658391300000|2022-07-21 08:15:00|6196.4|6194.6|6196.9|6193.9|6200.6|6198.2|6195.3|6193|494
1658391600000|2022-07-21 08:20:00|6197|6194|6196.3|6194.5|6200.8|6198.3|6195.7|6193.5|514
1658391900000|2022-07-21 08:25:00|6196|6194.2|6196.7|6194.9|6200.1|6197.7|6195.5|6193.2|391
1658392200000|2022-07-21 08:30:00|6197.3|6194.3|6199.7|6197.9|6200.3|6198.1|6195.8|6193.6|454
1658392500000|2022-07-21 08:35:00|6199.9|6198.1|6197.5|6195.7|6201.7|6199.5|6197.3|6195.1|447
1658392800000|2022-07-21 08:40:00|6197.6|6195.8|6198.3|6196.5|6198.3|6196.5|6195|6192.8|537
1658393100000|2022-07-21 08:45:00|6198.1|6196.3|6197.2|6195.4|6198.3|6196.4|6195.8|6193.7|397
1658393400000|2022-07-21 08:50:00|6197.3|6195.5|6198.1|6196.3|6199.5|6197.7|6196.3|6194|364
1658393700000|2022-07-21 08:55:00|6198|6196.2|6197.8|6194.8|6201.6|6199.2|6196.9|6194.7|453
1658394000000|2022-07-21 09:00:00|6197.3|6195.5|6193.8|6190.8|6198|6195.6|6193|6190.6|413
1658394300000|2022-07-21 09:05:00|6193.2|6191.4|6191.6|6189.8|6194.4|6192.1|6191.1|6188.8|415
1658394600000|2022-07-21 09:10:00|6192|6189|6189.3|6186.3|6193.9|6191.5|6188.6|6186.1|437
1658394900000|2022-07-21 09:15:00|6188.7|6186.9|6187.8|6186|6190|6187.5|6186.2|6183.6|443
1658395200000|2022-07-21 09:20:00|6187.6|6185.8|6188.1|6185.1|6190.4|6188.1|6186.6|6184.2|655
1658395500000|2022-07-21 09:25:00|6187.7|6185.9|6190.1|6188.3|6190.7|6188.7|6187.3|6184.8|617
1658395800000|2022-07-21 09:30:00|6190.2|6188.4|6187.3|6185.5|6190.7|6188.9|6186.2|6184|553
1658396100000|2022-07-21 09:35:00|6187|6185.2|6191.3|6189.5|6192.3|6189.8|6185.8|6184|441
1658396400000|2022-07-21 09:40:00|6191.4|6189.6|6194.7|6191.7|6195.2|6192.9|6190.6|6188.2|391
1658396700000|2022-07-21 09:45:00|6194|6192.2|6195.3|6193.5|6196.4|6194.6|6193.2|6190.9|367
1658397000000|2022-07-21 09:50:00|6195.4|6193.6|6195.1|6193.3|6197|6195.2|6194.1|6192.1|384
1658397300000|2022-07-21 09:55:00|6195|6193.2|6195.5|6193.7|6197.1|6195.1|6194.5|6192.4|372
1658397600000|2022-07-21 10:00:00|6195.4|6193.6|6195.8|6194|6197.9|6195.6|6194.5|6192.1|415
1658397900000|2022-07-21 10:05:00|6195.9|6194.1|6195.8|6194|6196.7|6194.8|6194.5|6192.2|380
1658398200000|2022-07-21 10:10:00|6195.9|6194.1|6197.3|6195.5|6197.8|6195.7|6194.6|6192.3|406
1658398500000|2022-07-21 10:15:00|6197.8|6194.8|6198.9|6197.1|6198.9|6197.1|6196.3|6194.1|412
1658398800000|2022-07-21 10:20:00|6198.7|6196.9|6200.7|6198.9|6201.5|6199.1|6197.8|6195.8|362
1658399100000|2022-07-21 10:25:00|6200.8|6199|6200.3|6198.5|6204.5|6202.3|6199.6|6197.4|401
1658399400000|2022-07-21 10:30:00|6200.2|6198.4|6201.1|6199.3|6201.7|6199.5|6198.7|6196.6|334
1658399700000|2022-07-21 10:35:00|6201|6199.2|6200.2|6198.4|6201.6|6199.2|6198.9|6196.5|423
1658400000000|2022-07-21 10:40:00|6200.3|6198.5|6198.8|6197|6201.1|6198.9|6196.1|6194.3|417
1658400300000|2022-07-21 10:45:00|6198.7|6196.9|6198.6|6196.8|6199.6|6197.4|6196|6193.9|406
1658400600000|2022-07-21 10:50:00|6198.5|6196.7|6197.2|6195.4|6198.7|6196.9|6195.5|6193.4|385
1658400900000|2022-07-21 10:55:00|6197.3|6195.5|6200.2|6197.2|6200.2|6198|6197.2|6194.9|367
1658401200000|2022-07-21 11:00:00|6199.7|6197.9|6198.1|6196.3|6201.4|6199.5|6195.6|6193.4|444
1658401500000|2022-07-21 11:05:00|6198|6196.2|6196.8|6195|6199.1|6197.3|6196|6194.2|371
1658401800000|2022-07-21 11:10:00|6196.9|6195.1|6194.7|6192.9|6196.9|6195.1|6192.1|6190.3|279
1658402100000|2022-07-21 11:15:00|6194.6|6192.8|6193.3|6191.5|6197.1|6194.7|6192.9|6190.6|388
1658402400000|2022-07-21 11:20:00|6193.1|6191.3|6191.2|6189.4|6193.9|6191.7|6190.9|6189|408
1658402700000|2022-07-21 11:25:00|6191.1|6189.3|6193|6191.2|6194.5|6192.6|6191.1|6189.3|415
1658403000000|2022-07-21 11:30:00|6192.9|6191.1|6190|6188.2|6194.3|6192|6190|6188.2|331
1658403300000|2022-07-21 11:35:00|6189.9|6188.1|6188.4|6186.6|6190.4|6188.6|6187.3|6185.5|382
1658403600000|2022-07-21 11:40:00|6188.3|6186.5|6188.9|6187.1|6190.5|6188.7|6187.9|6186.1|308
1658403900000|2022-07-21 11:45:00|6188.8|6187|6188.1|6186.3|6189|6187.2|6186.6|6184.8|280
1658404200000|2022-07-21 11:50:00|6188.2|6186.4|6190.8|6189|6191.1|6189.3|6187.2|6185.1|320
1658404500000|2022-07-21 11:55:00|6190.7|6188.9|6189|6187.2|6192.6|6190.8|6188.8|6187|360
1658404800000|2022-07-21 12:00:00|6189.2|6187.4|6192.1|6190.3|6192.8|6191|6188.3|6186.5|423
1658405100000|2022-07-21 12:05:00|6191.9|6190.1|6192.1|6190.3|6195.8|6193.9|6190.8|6189|414
1658405400000|2022-07-21 12:10:00|6191.9|6190.1|6189.9|6186.8|6193.2|6190.7|6188.7|6186.1|458
1658405700000|2022-07-21 12:15:00|6190|6186.6|6195.7|6192.7|6202|6199|6188.3|6185.3|940
1658406000000|2022-07-21 12:20:00|6196.8|6193.8|6199.5|6196.5|6205.3|6202.3|6195.7|6192.7|820
1658406300000|2022-07-21 12:25:00|6199.4|6196.4|6195.8|6192.8|6201.3|6198.3|6190.7|6187.7|629
1658406600000|2022-07-21 12:30:00|6196|6192.2|6203.5|6200.5|6207.5|6204.5|6195.4|6192.2|733
1658406900000|2022-07-21 12:35:00|6202.7|6199.7|6214.8|6211.8|6215.4|6212.9|6202.4|6199.4|698
1658407200000|2022-07-21 12:40:00|6214.5|6211.5|6227.4|6224.4|6228.1|6225.1|6211.8|6208.8|696
1658407500000|2022-07-21 12:45:00|6227.3|6224.3|6228.4|6226.6|6229.2|6226.9|6222.9|6220.4|702
1658407800000|2022-07-21 12:50:00|6228.3|6226.5|6219.8|6218|6229.1|6227.2|6219.5|6217|631
1658408100000|2022-07-21 12:55:00|6219.9|6218.1|6225.3|6223.5|6226.6|6224.7|6219.8|6217.7|631
1658408400000|2022-07-21 13:00:00|6225.2|6223.4|6221.5|6219.7|6229.1|6227|6221.4|6219.6|588
1658408700000|2022-07-21 13:05:00|6221.4|6219.6|6215.7|6213.9|6225.9|6223.6|6215.3|6212.8|746
1658409000000|2022-07-21 13:10:00|6216.2|6213.2|6207.9|6204.9|6216.8|6213.9|6207.5|6204.5|807
1658409300000|2022-07-21 13:15:00|6207.6|6204.6|6207.2|6204.2|6212.9|6210.2|6206.5|6203.7|766
1658409600000|2022-07-21 13:20:00|6207.3|6204.3|6201.4|6198.4|6212.3|6209.3|6199.7|6196.8|716
1658409900000|2022-07-21 13:25:00|6200.4|6198.6|6194.2|6191.2|6202.2|6199.2|6191.8|6188.8|796
1658410200000|2022-07-21 13:30:00|6194.3|6191.3|6195.1|6192.1|6198.6|6195.6|6191.5|6188.5|724
1658410500000|2022-07-21 13:35:00|6194.8|6191.8|6199.1|6197.3|6201.9|6198.9|6188.9|6186|768
1658410800000|2022-07-21 13:40:00|6198.7|6196.9|6196|6193|6204.4|6201.4|6195.7|6192.7|745
1658411100000|2022-07-21 13:45:00|6196.1|6193.1|6204.8|6201.8|6207.2|6204.2|6192.9|6189.9|770
1658411400000|2022-07-21 13:50:00|6204.2|6201.2|6216.8|6215|6218.4|6216.2|6202.8|6199.8|797
1658411700000|2022-07-21 13:55:00|6216.3|6214.5|6212.7|6209.7|6219.4|6216.8|6211.2|6208.5|744
1658412000000|2022-07-21 14:00:00|6212.8|6209.8|6210.5|6208.7|6216.1|6213.9|6210.4|6208.6|599
1658412300000|2022-07-21 14:05:00|6210.6|6208.8|6213.3|6211.5|6220.6|6218.8|6210.3|6208.3|691
1658412600000|2022-07-21 14:10:00|6213.4|6210.4|6207.1|6204.1|6215|6212.6|6204.5|6202.4|751
1658412900000|2022-07-21 14:15:00|6207|6204|6206.8|6205|6209.6|6207.2|6202.4|6200.1|724
1658413200000|2022-07-21 14:20:00|6206.9|6205.1|6205.2|6203.4|6210.7|6208.4|6204.8|6201.8|809
1658413500000|2022-07-21 14:25:00|6205.9|6202.9|6204|6202.2|6208|6206.2|6203.3|6200.9|695
1658413800000|2022-07-21 14:30:00|6204.3|6201.3|6207.4|6204.4|6209.7|6207.8|6202.9|6200.9|685
1658414100000|2022-07-21 14:35:00|6207.5|6204.5|6212.2|6210.4|6212.9|6210.5|6206.9|6204.3|672
1658414400000|2022-07-21 14:40:00|6212.4|6210.6|6220|6218.2|6221.2|6219.4|6209.8|6207.5|656
1658414700000|2022-07-21 14:45:00|6220.6|6217.6|6216.3|6214.5|6222.5|6220.3|6215.5|6213.7|621
1658415000000|2022-07-21 14:50:00|6216.2|6214.4|6220.8|6219|6221|6219.2|6215.2|6212.9|612
1658415300000|2022-07-21 14:55:00|6221|6219.2|6223.6|6221.8|6226.6|6224.2|6220.8|6219|549
1658415600000|2022-07-21 15:00:00|6223.3|6221.5|6229.1|6227.3|6230.1|6228.3|6221.9|6220.1|599
1658415900000|2022-07-21 15:05:00|6229.2|6227.4|6221.8|6220|6230.2|6228.1|6221.2|6219.4|631
1658416200000|2022-07-21 15:10:00|6221.7|6219.9|6219.4|6217.6|6222.8|6220.9|6217.1|6215.3|496
1658416500000|2022-07-21 15:15:00|6219.5|6217.7|6213.5|6211.7|6220.9|6219.1|6211.2|6209.4|561
1658416800000|2022-07-21 15:20:00|6213.6|6211.8|6210.1|6208.3|6215.4|6213.4|6209.5|6207.7|527
1658417100000|2022-07-21 15:25:00|6210|6208.2|6217.9|6214.9|6217.9|6215.4|6208.2|6206.4|513
1658417400000|2022-07-21 15:30:00|6217.5|6215.7|6219.1|6217.3|6222|6220.2|6214.6|6212.8|512
1658417700000|2022-07-21 15:35:00|6218.9|6217.1|6219.5|6217.7|6223|6220.8|6217.6|6215.8|484
1658418000000|2022-07-21 15:40:00|6219.4|6217.6|6221.8|6220|6223.8|6222|6218.9|6217.1|510
1658418300000|2022-07-21 15:45:00|6221.9|6220.1|6220.1|6218.3|6223|6221.2|6219|6217.2|446
1658418600000|2022-07-21 15:50:00|6219.9|6218.1|6218.2|6216.4|6221.7|6219.9|6217.8|6216|430
1658418900000|2022-07-21 15:55:00|6218.1|6216.3|6217.2|6215.4|6219.4|6217.6|6215.3|6213.5|457
1658419200000|2022-07-21 16:00:00|6217.3|6215.5|6216|6214.2|6217.3|6215.5|6213|6211.2|535
1658419500000|2022-07-21 16:05:00|6215.9|6214.1|6215.1|6213.3|6216.5|6214.7|6214|6211.8|505
1658419800000|2022-07-21 16:10:00|6215|6213.2|6211.4|6209.6|6215.6|6213.8|6211.4|6209.4|416
1658420100000|2022-07-21 16:15:00|6211.2|6209.4|6209.2|6207.4|6212.5|6210.7|6208|6206.2|479
1658420400000|2022-07-21 16:20:00|6209|6207.2|6214.2|6212.4|6214.2|6212.4|6208.9|6207.1|393
1658420700000|2022-07-21 16:25:00|6214.1|6212.3|6217.7|6215.9|6218.6|6216.4|6213.8|6211.9|439
1658421000000|2022-07-21 16:30:00|6217.8|6216|6216.4|6214.6|6218.8|6216.8|6215.9|6213.4|407
1658421300000|2022-07-21 16:35:00|6217|6214|6215.4|6213.6|6217.6|6215.7|6214.3|6212.3|386
1658421600000|2022-07-21 16:40:00|6215.3|6213.5|6212|6210.2|6216.4|6214.6|6211.9|6210.1|354
1658421900000|2022-07-21 16:45:00|6211.9|6210.1|6212|6210.2|6213|6211.2|6211.1|6208.9|354
1658422200000|2022-07-21 16:50:00|6212.1|6210.3|6214.4|6212.6|6214.6|6212.7|6211.9|6210.1|330
1658422500000|2022-07-21 16:55:00|6214.7|6212.9|6214.4|6212.6|6215.8|6214|6212.6|6210.8|343
1658422800000|2022-07-21 17:00:00|6214.3|6212.5|6213.9|6212.1|6216.1|6213.9|6211.7|6209.5|356
1658423100000|2022-07-21 17:05:00|6213.8|6212|6214.3|6212.5|6216.2|6214.4|6213.4|6211.4|366
1658423400000|2022-07-21 17:10:00|6214.2|6212.4|6212.9|6211.1|6215.3|6213.5|6212.7|6210.9|336
1658423700000|2022-07-21 17:15:00|6212.8|6211|6215.8|6214|6216.5|6214.7|6212.7|6210.9|403
1658424000000|2022-07-21 17:20:00|6215.9|6214.1|6215|6213.2|6217.1|6214.9|6213.6|6211.8|348
1658424300000|2022-07-21 17:25:00|6215.2|6213.4|6218.3|6216.5|6219.2|6217|6214.7|6212.9|345
1658424600000|2022-07-21 17:30:00|6218.1|6216.3|6212.2|6210.4|6218.5|6216.7|6211.6|6209.8|577
1658424900000|2022-07-21 17:35:00|6212.3|6210.5|6211.7|6209.9|6213.2|6211.4|6210.8|6209|480
1658425200000|2022-07-21 17:40:00|6211.8|6210|6215|6213.2|6215|6213.2|6211|6209.2|438
1658425500000|2022-07-21 17:45:00|6215.1|6213.3|6215.5|6213.7|6216.3|6214.5|6214.4|6212.6|429
1658425800000|2022-07-21 17:50:00|6215.1|6213.3|6214.8|6213|6216.2|6214.4|6214.6|6212.8|359
1658426100000|2022-07-21 17:55:00|6214.2|6212.4|6215.7|6213.9|6217.7|6215.9|6213.7|6211.9|356
1658426400000|2022-07-21 18:00:00|6215.8|6214|6215.3|6213.5|6217.3|6215.2|6215.1|6212.9|438
1658426700000|2022-07-21 18:05:00|6215.4|6213.6|6221.5|6219.7|6222|6219.8|6215.1|6213|406
1658427000000|2022-07-21 18:10:00|6221.4|6219.6|6224.3|6221.3|6224.8|6222.3|6220|6217.6|388
1658427300000|2022-07-21 18:15:00|6223.8|6220.8|6225.7|6223.9|6226.7|6224.3|6220.9|6218.5|471
1658427600000|2022-07-21 18:20:00|6225.6|6223.8|6225.9|6224.1|6227.3|6225.4|6224.6|6222.3|344
1658427900000|2022-07-21 18:25:00|6225.7|6223.9|6224|6222.2|6226.3|6224.5|6222.9|6220.9|319
1658428200000|2022-07-21 18:30:00|6224.1|6222.3|6221.7|6219.9|6226.4|6224.5|6221.7|6219.3|363
1658428500000|2022-07-21 18:35:00|6221.8|6220|6224.4|6222.6|6224.4|6222.6|6220.7|6218.5|349
1658428800000|2022-07-21 18:40:00|6224.5|6222.7|6224.1|6222.3|6226|6223.8|6223.5|6221.5|291
1658429100000|2022-07-21 18:45:00|6224|6222.2|6225.1|6223.3|6226.3|6224.5|6223|6220.8|350
1658429400000|2022-07-21 18:50:00|6225|6223.2|6225.1|6223.3|6226.2|6224.4|6224.3|6222.1|267
1658429700000|2022-07-21 18:55:00|6225|6223.2|6222.8|6219.8|6225.3|6223.5|6221|6219.2|489
1658430000000|2022-07-21 19:00:00|6223.3|6219.3|6220.4|6218.6|6223.6|6220.9|6219.9|6218.1|396
1658430300000|2022-07-21 19:05:00|6220.5|6218.7|6225.2|6223.4|6225.2|6223.4|6220|6218.2|245
1658430600000|2022-07-21 19:10:00|6225.3|6223.5|6225.1|6223.3|6226|6223.6|6223.8|6221.2|311
1658430900000|2022-07-21 19:15:00|6224.7|6222.9|6227.7|6225.9|6227.7|6225.9|6224.6|6222.8|333
1658431200000|2022-07-21 19:20:00|6227.6|6225.8|6226.1|6224.3|6228.1|6225.9|6225.5|6223.4|303
1658431500000|2022-07-21 19:25:00|6226|6224.2|6226.1|6224.3|6228|6225.8|6225.8|6223.4|367
1658431800000|2022-07-21 19:30:00|6226|6224.2|6226.9|6223.9|6228.1|6225.9|6225.3|6222.9|350
1658432100000|2022-07-21 19:35:00|6226.8|6223.8|6227.2|6225.4|6228.1|6226|6225.6|6223.4|316
1658432400000|2022-07-21 19:40:00|6227.1|6225.3|6230.3|6228.5|6231|6228.7|6227|6224.9|380
1658432700000|2022-07-21 19:45:00|6230.1|6228.3|6231.6|6229.8|6233.6|6231.1|6230|6227.9|390
1658433000000|2022-07-21 19:50:00|6232.5|6229.5|6235.7|6233.9|6236.8|6234.4|6232.3|6229.5|445
1658433300000|2022-07-21 19:55:00|6235.4|6233.6|6238.5|6236.7|6238.8|6236.7|6235.1|6232.7|397
1658433600000|2022-07-21 20:00:00|6238.6|6236.8|6236.1|6234.3|6238.6|6236.8|6235.2|6232.8|286
1658433900000|2022-07-21 20:05:00|6236.8|6233.8|6238.8|6235.8|6239.2|6236.6|6236|6233.6|302
1658434200000|2022-07-21 20:10:00|6238.7|6235.7|6243.1|6240.1|6243.2|6240.2|6237.4|6234.4|300
1658434500000|2022-07-21 20:15:00|6243.2|6240.2|6245.2|6242.2|6246.1|6243.3|6241.9|6238.9|352
1658434800000|2022-07-21 20:20:00|6245.3|6242.3|6245.7|6242.7|6248.1|6245.5|6243.2|6240.9|400
1658435100000|2022-07-21 20:25:00|6245.6|6242.6|6245.6|6243.8|6247.3|6244.3|6243.9|6241.5|293
1658435400000|2022-07-21 20:30:00|6245.5|6243.7|6244.7|6241.7|6246.6|6244|6243.4|6241|276
1658435700000|2022-07-21 20:35:00|6244.1|6242.3|6246.5|6243.5|6247.1|6244.6|6244.1|6241.8|246
1658436000000|2022-07-21 20:40:00|6246.6|6243.6|6244.7|6242.9|6246.8|6244.4|6244|6241.6|305
1658436300000|2022-07-21 20:45:00|6245.3|6242.3|6248.6|6245.6|6248.6|6245.6|6245.1|6242.3|185
1658436600000|2022-07-21 20:50:00|6248.5|6245.5|6254.4|6251.4|6254.6|6251.9|6248.4|6245.4|281
1658436900000|2022-07-21 20:55:00|6254.3|6251.3|6255.1|6251.1|6256.1|6252.7|6253.8|6250.5|362
1658437200000|2022-07-21 21:00:00|6254.6|6250.6|6254.7|6250.7|6255.9|6251.9|6250.3|6246.3|58
1658437500000|2022-07-21 21:05:00|6254.6|6250.6|6254.2|6250.2|6254.8|6250.8|6253.1|6249.1|75
1658437800000|2022-07-21 21:10:00|6254.1|6250.1|6254.4|6250.4|6255.1|6251.1|6253.8|6249.8|121
1658438100000|2022-07-21 21:15:00|6254.3|6250.3|6254.3|6250.3|6254.9|6250.9|6253.9|6249.9|109
1658438400000|2022-07-21 21:20:00|6254.2|6250.2|6254.2|6250.2|6254.8|6250.8|6253.9|6249.9|86
1658438700000|2022-07-21 21:25:00|6254.1|6250.1|6253.9|6249.9|6254.6|6250.6|6253.7|6249.7|76
1658439000000|2022-07-21 21:30:00|6253.3|6249.5|6253|6249|6254.2|6250.2|6252.2|6248.2|162
1658439300000|2022-07-21 21:35:00|6253.1|6249.1|6252.6|6249.1|6253.2|6249.4|6251.8|6248.7|135
1658439600000|2022-07-21 21:40:00|6253.1|6249.3|6253.8|6250.3|6254.6|6250.6|6252|6248.7|218
1658439900000|2022-07-21 21:45:00|6253.4|6250.4|6254.8|6250.8|6255.9|6252.2|6253.4|6250.2|201
1658440200000|2022-07-21 21:50:00|6255.3|6251.3|6255.2|6251.2|6255.4|6251.9|6254.1|6250.4|123
1658440500000|2022-07-21 21:55:00|6255.3|6251.3|6254.5|6250.5|6255.3|6251.3|6254.2|6250.4|98
1658440800000|2022-07-21 22:00:00|6254.7|6250.7|6254.1|6251.1|6255.5|6251.6|6253.7|6249.7|242
1658441100000|2022-07-21 22:05:00|6253.9|6250.9|6253.6|6250.6|6254.6|6251.6|6252.9|6250.4|125
1658441400000|2022-07-21 22:10:00|6252.3|6249.3|6250.8|6247.8|6252.3|6249.3|6249.7|6246.7|234
1658441700000|2022-07-21 22:15:00|6250.9|6247.9|6250.8|6247.8|6251.7|6248.7|6249.8|6246.8|247
1658442000000|2022-07-21 22:20:00|6250.9|6247.9|6251.5|6248.5|6253|6249.9|6250.7|6247.7|221
1658442300000|2022-07-21 22:25:00|6251.6|6248.6|6251.1|6248.1|6251.6|6248.6|6249.5|6246.5|228
1658442600000|2022-07-21 22:30:00|6251|6248|6247.3|6244.3|6251|6248|6246.8|6243.8|385
1658442900000|2022-07-21 22:35:00|6247.4|6244.4|6247.2|6244.2|6247.5|6244.9|6246|6243|303
1658443200000|2022-07-21 22:40:00|6247.1|6244.1|6244.9|6241.9|6247.4|6244.5|6244.8|6241.8|283
1658443500000|2022-07-21 22:45:00|6245|6242|6247.8|6244.8|6247.9|6244.9|6244.8|6241.8|207
1658443800000|2022-07-21 22:50:00|6247.7|6244.7|6249.8|6246.8|6249.8|6246.8|6246.9|6244.2|175
1658444100000|2022-07-21 22:55:00|6250|6247|6247.9|6244.9|6250|6247|6247.7|6244.7|246
1658444400000|2022-07-21 23:00:00|6248|6245|6248.9|6245.9|6250.7|6248.1|6247.3|6244.4|246
1658444700000|2022-07-21 23:05:00|6248.8|6245.8|6250.7|6247.7|6251.1|6248.3|6247.1|6244.9|214
1658445000000|2022-07-21 23:10:00|6250.8|6247.8|6249.3|6246.3|6251.5|6248.9|6247.9|6244.9|287
1658445300000|2022-07-21 23:15:00|6249.4|6246.4|6249.3|6246.3|6250.7|6248.3|6248|6245.5|272
1658445600000|2022-07-21 23:20:00|6249.2|6246.2|6248.5|6245.5|6249.3|6246.3|6245.5|6242.6|320
1658445900000|2022-07-21 23:25:00|6248.6|6245.6|6248.8|6245.8|6249.4|6246.6|6246.6|6244.1|259
1658446200000|2022-07-21 23:30:00|6248.7|6245.7|6253.2|6250.2|6253.5|6250.5|6248|6245.6|337
1658446500000|2022-07-21 23:35:00|6253.1|6250.1|6250.8|6247.8|6253.1|6250.2|6249.7|6247.4|287
1658446800000|2022-07-21 23:40:00|6250.7|6247.7|6252.9|6249.9|6252.9|6250.5|6249.9|6247.4|316
1658447100000|2022-07-21 23:45:00|6252.2|6250.4|6249.2|6246.2|6252.9|6250.4|6249.2|6246.2|390
1658447400000|2022-07-21 23:50:00|6249.3|6246.3|6245.9|6242.9|6249.5|6247|6245.2|6242.7|288
1658447700000|2022-07-21 23:55:00|6245.2|6243.4|6244.2|6242.4|6245.9|6243.5|6243.7|6241.3|250
1658448000000|2022-07-22 00:00:00|6244.8|6241.8|6243|6240|6245.7|6243.7|6241.8|6239.3|392
1658448300000|2022-07-22 00:05:00|6242.5|6240.7|6242.4|6240.6|6245.5|6243.4|6241.1|6239.3|379
1658448600000|2022-07-22 00:10:00|6242.3|6240.5|6242.3|6239.3|6244.3|6242.5|6241.6|6239.1|368
1658448900000|2022-07-22 00:15:00|6242.4|6239.4|6243.7|6240.7|6244.5|6242.3|6241.7|6239.3|470
1658449200000|2022-07-22 00:20:00|6243.8|6240.8|6245|6243.2|6245.8|6243.8|6242.8|6240.7|299
1658449500000|2022-07-22 00:25:00|6244.9|6243.1|6243.7|6241.9|6245.9|6244.1|6243.1|6241.3|263
1658449800000|2022-07-22 00:30:00|6243.8|6242|6242.5|6240.7|6245.7|6243.9|6241.9|6240.1|297
1658450100000|2022-07-22 00:35:00|6242.1|6240.3|6241.7|6239.9|6242.6|6240.8|6238.3|6236.3|352
1658450400000|2022-07-22 00:40:00|6241.8|6240|6240.9|6239.1|6243.3|6241.5|6240.8|6238.8|233
1658450700000|2022-07-22 00:45:00|6241|6239.2|6242.6|6240.8|6243.2|6241|6240.2|6238.2|304
1658451000000|2022-07-22 00:50:00|6242.5|6240.7|6243.7|6240.7|6244.9|6242.7|6242.1|6239.7|360
1658451300000|2022-07-22 00:55:00|6243.8|6240.8|6241.5|6239.7|6243.8|6241.3|6241.1|6238.6|384
1658451600000|2022-07-22 01:00:00|6241.6|6239.8|6237.4|6234.4|6244|6241.8|6236.8|6234.1|446
1658451900000|2022-07-22 01:05:00|6236.6|6234.8|6238.3|6236.5|6240.4|6238|6236.5|6234|454
1658452200000|2022-07-22 01:10:00|6238.4|6236.6|6238.6|6236.8|6239.3|6236.9|6236.4|6234.1|310
1658452500000|2022-07-22 01:15:00|6238.7|6236.9|6236.9|6235.1|6240.8|6238.3|6235|6233.2|464
1658452800000|2022-07-22 01:20:00|6236.8|6235|6236|6234.2|6238.3|6236|6235|6232.6|372
1658453100000|2022-07-22 01:25:00|6236.1|6234.3|6237.5|6235.7|6238.6|6236.3|6235.5|6233.7|413
1658453400000|2022-07-22 01:30:00|6237.4|6235.6|6238|6236.2|6242|6239.6|6237.4|6235.6|434
1658453700000|2022-07-22 01:35:00|6238.1|6236.3|6241.1|6239.3|6242.8|6240.4|6236.6|6234.8|427
1658454000000|2022-07-22 01:40:00|6241|6239.2|6242.6|6240.8|6245|6242.4|6240.9|6238.4|381
1658454300000|2022-07-22 01:45:00|6242.7|6240.9|6239.4|6237.6|6243.7|6241.8|6238.7|6236.9|398
1658454600000|2022-07-22 01:50:00|6239.3|6237.5|6241.1|6238.1|6242.8|6240.3|6236.9|6235.1|429
1658454900000|2022-07-22 01:55:00|6240.8|6237.8|6239.7|6236.7|6241.3|6239|6238.3|6236.2|386
1658455200000|2022-07-22 02:00:00|6239.8|6236.8|6238.2|6236.4|6241.3|6239.2|6236.5|6234.7|408
1658455500000|2022-07-22 02:05:00|6238.4|6236.6|6237.1|6235.3|6239.8|6237.6|6236.4|6234.6|347
1658455800000|2022-07-22 02:10:00|6237.2|6235.4|6234.5|6232.7|6237.2|6235.4|6232.8|6231|388
1658456100000|2022-07-22 02:15:00|6234.4|6232.6|6233.6|6231.8|6237.1|6235.3|6233.6|6231.8|368
1658456400000|2022-07-22 02:20:00|6233.7|6231.9|6232.1|6230.3|6236.3|6233.9|6231.8|6230|439
1658456700000|2022-07-22 02:25:00|6232|6230.2|6232|6230.2|6233.7|6231.9|6230.9|6229.1|371
1658457000000|2022-07-22 02:30:00|6231.9|6230.1|6232.6|6230.8|6233.4|6231.2|6230.1|6228.3|331
1658457300000|2022-07-22 02:35:00|6232.5|6230.7|6229.2|6227.4|6232.7|6230.9|6228.7|6226.9|302
1658457600000|2022-07-22 02:40:00|6229.1|6227.3|6234.2|6231.2|6234.3|6232|6228.7|6226.9|304
1658457900000|2022-07-22 02:45:00|6234.1|6231.1|6233.2|6230.2|6235.3|6233|6232|6229.6|327
1658458200000|2022-07-22 02:50:00|6233.1|6230.1|6232.7|6230.9|6234.3|6232.2|6231.2|6229.2|360
1658458500000|2022-07-22 02:55:00|6232.8|6231|6229.2|6227.4|6233|6231.2|6228.6|6226.8|362
1658458800000|2022-07-22 03:00:00|6229.1|6227.3|6230.9|6229.1|6231.6|6229.5|6228.6|6226.6|290
1658459100000|2022-07-22 03:05:00|6230.8|6229|6230.3|6228.5|6231.2|6229.4|6229.8|6227.5|229
1658459400000|2022-07-22 03:10:00|6230.2|6228.4|6229.9|6226.9|6230.9|6228.7|6228.5|6226.2|277
1658459700000|2022-07-22 03:15:00|6229.8|6226.8|6228|6226.2|6230.9|6228.3|6227.8|6225.5|317
1658460000000|2022-07-22 03:20:00|6227.9|6226.1|6222.1|6219.1|6228.6|6226.2|6221.4|6219.1|382
1658460300000|2022-07-22 03:25:00|6221.5|6219.7|6224|6222.2|6224.8|6222.2|6221.5|6219.5|341
1658460600000|2022-07-22 03:30:00|6223.9|6222.1|6223.3|6221.5|6225.5|6223.2|6221.2|6218.8|377
1658460900000|2022-07-22 03:35:00|6223.2|6221.4|6223.8|6222|6224.4|6222.3|6222.6|6220.8|262
1658461200000|2022-07-22 03:40:00|6223.7|6221.9|6225.1|6223.3|6225.6|6223.5|6223.7|6221.9|281
1658461500000|2022-07-22 03:45:00|6225.2|6223.4|6225.5|6223.7|6227.3|6225.5|6224.5|6222.6|283
1658461800000|2022-07-22 03:50:00|6225.6|6223.8|6225.6|6223.8|6225.9|6224.1|6224.3|6222|228
1658462100000|2022-07-22 03:55:00|6225.5|6223.7|6226.2|6224.4|6226.5|6224.7|6224.3|6222.5|201
1658462400000|2022-07-22 04:00:00|6226.1|6224.3|6224.6|6222.8|6226.5|6224.7|6222.5|6220.7|265
1658462700000|2022-07-22 04:05:00|6224.5|6222.7|6226.2|6224.4|6226.3|6224.5|6224.3|6222.2|237
1658463000000|2022-07-22 04:10:00|6226.3|6224.5|6224.9|6221.9|6226.8|6225|6223.9|6221.8|230
1658463300000|2022-07-22 04:15:00|6224.8|6221.8|6224.7|6222.9|6225.7|6223.4|6224.1|6221.8|192
1658463600000|2022-07-22 04:20:00|6224.6|6222.8|6224.1|6222.3|6225.9|6224.1|6223.9|6222.1|277
1658463900000|2022-07-22 04:25:00|6224|6222.2|6221.5|6219.7|6224.2|6222.4|6221.2|6219.4|202
1658464200000|2022-07-22 04:30:00|6221.6|6219.8|6222|6220.2|6222.1|6220.3|6220.4|6218.6|260
1658464500000|2022-07-22 04:35:00|6222.3|6220.5|6221.1|6219.3|6223|6220.7|6221.1|6218.7|296
1658464800000|2022-07-22 04:40:00|6221.2|6219.4|6220.6|6218.8|6221.2|6219.4|6218.7|6216.9|238
1658465100000|2022-07-22 04:45:00|6220.5|6218.7|6220.1|6218.3|6221.6|6219.8|6219.7|6217.9|262
1658465400000|2022-07-22 04:50:00|6220.2|6218.4|6218.4|6216.6|6221.3|6219.5|6218.2|6216.4|249
1658465700000|2022-07-22 04:55:00|6218.2|6216.4|6215|6213.2|6218.2|6216.4|6214.2|6212.4|301
1658466000000|2022-07-22 05:00:00|6214.9|6213.1|6217|6215.2|6217.7|6215.5|6214.7|6212.9|368
1658466300000|2022-07-22 05:05:00|6217.1|6215.3|6218.7|6216.9|6220.6|6218.8|6216.2|6214.4|303
1658466600000|2022-07-22 05:10:00|6218.9|6217.1|6215.3|6213.5|6219.3|6217.5|6215.1|6213.3|323
1658466900000|2022-07-22 05:15:00|6215.4|6213.6|6215.9|6212.9|6216.1|6213.9|6212.5|6210.1|369
1658467200000|2022-07-22 05:20:00|6215.8|6212.8|6217.7|6215.9|6218.3|6216.5|6215.3|6212.8|322
1658467500000|2022-07-22 05:25:00|6217.8|6216|6220.3|6217.3|6220.4|6218|6217.7|6215.9|254
1658467800000|2022-07-22 05:30:00|6219.7|6217.9|6217.6|6215.8|6220.5|6218|6215.7|6213.9|314
1658468100000|2022-07-22 05:35:00|6217.5|6215.7|6220.4|6218.6|6220.7|6218.8|6216.4|6214.6|290
1658468400000|2022-07-22 05:40:00|6220.5|6218.7|6220.7|6218.9|6221|6219.2|6219.2|6217.4|225
1658468700000|2022-07-22 05:45:00|6220.6|6218.8|6220.4|6218.6|6221.6|6219.8|6219.1|6217.3|246
1658469000000|2022-07-22 05:50:00|6220.5|6218.7|6222.9|6221.1|6223.4|6221.6|6220.3|6218.1|274
1658469300000|2022-07-22 05:55:00|6222.3|6220.5|6219.4|6216.4|6222.3|6220.5|6218.7|6215.7|354
1658469600000|2022-07-22 06:00:00|6219.6|6216.6|6224.9|6223.1|6224.9|6223.1|6219.6|6216.6|492
1658469900000|2022-07-22 06:05:00|6224.8|6223|6221.8|6220|6225.7|6223.3|6220.7|6218.9|430
1658470200000|2022-07-22 06:10:00|6221.7|6219.9|6223.8|6222|6224.5|6222.7|6219.2|6217.2|393
1658470500000|2022-07-22 06:15:00|6223.9|6222.1|6223.8|6222|6224.1|6222.3|6222.4|6220.6|375
1658470800000|2022-07-22 06:20:00|6223.7|6221.9|6225.3|6223.5|6226.2|6224.4|6223.3|6221.5|438
1658471100000|2022-07-22 06:25:00|6225.4|6223.6|6224.7|6222.9|6225.4|6223.6|6223.1|6221.3|347
1658471400000|2022-07-22 06:30:00|6224.8|6223|6222|6220.2|6224.9|6223.1|6220.4|6218.6|406
1658471700000|2022-07-22 06:35:00|6222.1|6220.3|6222.3|6220.5|6223.6|6221.8|6220.4|6218.6|341
1658472000000|2022-07-22 06:40:00|6222.2|6220.4|6226.1|6224.3|6226.5|6224.7|6222.2|6220.4|463
1658472300000|2022-07-22 06:45:00|6226.3|6224.5|6228.1|6226.3|6228.7|6226.9|6224.9|6223.1|433
1658472600000|2022-07-22 06:50:00|6228.2|6226.4|6233.5|6230.5|6233.7|6231.2|6228.2|6226.4|473
1658472900000|2022-07-22 06:55:00|6233.6|6230.6|6237.9|6234.9|6237.9|6235.3|6232.8|6230.5|459
1658473200000|2022-07-22 07:00:00|6237.8|6234.8|6236.1|6234.3|6237.8|6235.3|6233.5|6231.7|587
1658473500000|2022-07-22 07:05:00|6235.6|6233.8|6235.7|6233.9|6236.4|6234|6232.5|6230.6|617
1658473800000|2022-07-22 07:10:00|6235.8|6234|6239|6236|6239.2|6236.8|6234.7|6232.9|455
1658474100000|2022-07-22 07:15:00|6238.9|6235.9|6236.6|6234.8|6242|6239.5|6233|6230.8|751
1658474400000|2022-07-22 07:20:00|6236.8|6235|6236.6|6234.8|6237.6|6235.3|6233.8|6231.7|587
1658474700000|2022-07-22 07:25:00|6236.7|6234.9|6235.1|6232.1|6237.7|6235.4|6234.3|6231.8|377
1658475000000|2022-07-22 07:30:00|6233.7|6230.7|6224.3|6222.5|6234.9|6232.9|6224.2|6222|693
1658475300000|2022-07-22 07:35:00|6224.2|6222.4|6217.6|6215.8|6225.8|6223.5|6215.4|6213.6|620
1658475600000|2022-07-22 07:40:00|6217.4|6215.6|6220.8|6217.8|6221|6218.7|6215.9|6213.5|519
1658475900000|2022-07-22 07:45:00|6220.4|6218.6|6225.4|6222.4|6225.4|6223.1|6220.4|6218|534
1658476200000|2022-07-22 07:50:00|6225.3|6222.3|6226.7|6224.9|6228.3|6226|6223.9|6221.6|433
1658476500000|2022-07-22 07:55:00|6226.4|6224.6|6229.4|6227.6|6230.5|6228.1|6226.2|6223.9|517
1658476800000|2022-07-22 08:00:00|6229.5|6227.7|6228.8|6227|6231.5|6229|6228.2|6225.8|597
1658477100000|2022-07-22 08:05:00|6228.9|6227.1|6233.4|6231.6|6234.9|6232.3|6228.6|6226.8|492
1658477400000|2022-07-22 08:10:00|6233.3|6231.5|6230.9|6229.1|6234|6231.5|6229.3|6227.1|526
1658477700000|2022-07-22 08:15:00|6231|6229.2|6234.3|6232.5|6234.7|6232.7|6230.1|6227.7|532
1658478000000|2022-07-22 08:20:00|6234.2|6232.4|6233.5|6231.7|6236.9|6234.5|6233|6230.7|446
1658478300000|2022-07-22 08:25:00|6233.7|6231.9|6238.1|6236.3|6238.4|6236.6|6232.4|6230.1|409
1658478600000|2022-07-22 08:30:00|6238.2|6236.4|6236.4|6234.6|6242.2|6240|6235.9|6233.7|651
1658478900000|2022-07-22 08:35:00|6236.5|6234.7|6234.9|6233.1|6238.5|6236.2|6233.3|6231.5|498
1658479200000|2022-07-22 08:40:00|6235.4|6232.4|6236.3|6234.5|6237.2|6235|6234.7|6232.4|500
1658479500000|2022-07-22 08:45:00|6236.9|6233.9|6236|6234.2|6237.6|6235.1|6234.2|6231.8|486
1658479800000|2022-07-22 08:50:00|6235.9|6234.1|6233.4|6231.6|6237|6234.9|6232.7|6230.7|423
1658480100000|2022-07-22 08:55:00|6233.5|6231.7|6234.1|6232.3|6236.7|6234.7|6233.3|6231.2|431
1658480400000|2022-07-22 09:00:00|6234|6232.2|6238.9|6237.1|6239.6|6237.3|6233.9|6232.1|430
1658480700000|2022-07-22 09:05:00|6238.8|6237|6239|6237.2|6240.3|6238.2|6236.5|6234.5|588
1658481000000|2022-07-22 09:10:00|6238.9|6237.1|6241.3|6239.5|6245.2|6242.8|6238|6235.7|509
1658481300000|2022-07-22 09:15:00|6241.2|6239.4|6242.6|6240.8|6244|6241.6|6239.9|6237.4|474
1658481600000|2022-07-22 09:20:00|6242.5|6240.7|6239.1|6237.3|6244.2|6241.8|6238.9|6236.7|535
1658481900000|2022-07-22 09:25:00|6239|6237.2|6237.9|6236.1|6239.7|6237.2|6236.8|6234.9|461
1658482200000|2022-07-22 09:30:00|6237.8|6236|6236.5|6234.7|6239.7|6237.6|6235.7|6233.6|473
1658482500000|2022-07-22 09:35:00|6236.4|6234.6|6236.9|6235.1|6237.8|6235.4|6233.8|6231.7|452
1658482800000|2022-07-22 09:40:00|6237|6235.2|6241|6238|6241.8|6239.5|6236.6|6234.3|479
1658483100000|2022-07-22 09:45:00|6240.9|6237.9|6242.4|6240.6|6242.9|6240.8|6239.8|6237.4|424
1658483400000|2022-07-22 09:50:00|6242.3|6240.5|6241|6239.2|6244.6|6242.1|6238.8|6236.5|497
1658483700000|2022-07-22 09:55:00|6240.7|6238.9|6240.4|6238.6|6243.8|6241.7|6240.4|6238.6|462
1658484000000|2022-07-22 10:00:00|6240.3|6238.5|6242.3|6240.5|6242.4|6240.6|6238.7|6236.9|377
1658484300000|2022-07-22 10:05:00|6242.5|6240.7|6239.4|6237.6|6242.5|6240.7|6237.2|6235.4|360
1658484600000|2022-07-22 10:10:00|6239.3|6237.5|6235.4|6233.6|6239.6|6237.6|6234.7|6232.3|420
1658484900000|2022-07-22 10:15:00|6235.5|6233.7|6236.8|6235|6237.3|6235|6233.1|6230.8|435
1658485200000|2022-07-22 10:20:00|6236.7|6234.9|6238.5|6236.7|6239.3|6237|6236.3|6234|427
1658485500000|2022-07-22 10:25:00|6238.3|6236.5|6240.2|6238.4|6240.9|6238.6|6237.5|6235.1|398
1658485800000|2022-07-22 10:30:00|6240.3|6238.5|6239.9|6236.9|6240.7|6238.6|6237.4|6234.9|407
1658486100000|2022-07-22 10:35:00|6239.3|6237.5|6240.5|6238.7|6242.5|6240.1|6239.1|6236.9|407
1658486400000|2022-07-22 10:40:00|6240.8|6237.8|6240.4|6237.4|6242.5|6240.1|6239.1|6236.5|419
1658486700000|2022-07-22 10:45:00|6240.3|6237.3|6244|6241|6244|6242.1|6239.8|6237.3|394
1658487000000|2022-07-22 10:50:00|6244.1|6241.1|6244.2|6242.4|6247.7|6245.3|6243.6|6241.1|445
1658487300000|2022-07-22 10:55:00|6244.1|6242.3|6246.4|6244.6|6247|6244.6|6243.5|6241.3|459
1658487600000|2022-07-22 11:00:00|6246.2|6244.4|6244.9|6243.1|6246.5|6244.4|6241.5|6239|533
1658487900000|2022-07-22 11:05:00|6244.8|6243|6243.3|6241.5|6245.6|6243.5|6241.6|6239.5|426
1658488200000|2022-07-22 11:10:00|6243.5|6241.7|6245.1|6243.3|6245.9|6243.9|6243.2|6241.4|393
1658488500000|2022-07-22 11:15:00|6245.2|6243.4|6246.8|6245|6249|6246.8|6244.3|6242.5|427
1658488800000|2022-07-22 11:20:00|6246.9|6245.1|6246.7|6244.9|6249|6247.2|6245.4|6243.1|426
1658489100000|2022-07-22 11:25:00|6246.6|6244.8|6252.8|6251|6253.5|6251.7|6246.6|6244.4|421
1658489400000|2022-07-22 11:30:00|6252.7|6250.9|6251.6|6249.8|6254.3|6252.4|6251.1|6249.3|408
1658489700000|2022-07-22 11:35:00|6251.3|6249.5|6254.6|6252.8|6257.1|6254.9|6251.3|6249.5|539
1658490000000|2022-07-22 11:40:00|6254.5|6252.7|6254.5|6252.7|6257.4|6255.5|6253.3|6251.5|452
1658490300000|2022-07-22 11:45:00|6254.3|6252.5|6257.5|6255.7|6261.1|6258.5|6254|6252.2|396
1658490600000|2022-07-22 11:50:00|6257.6|6255.8|6264.5|6261.5|6264.9|6261.9|6257.3|6254.9|543
1658490900000|2022-07-22 11:55:00|6264.8|6261.8|6265.8|6262.8|6268.3|6266|6263.3|6260.3|556
1658491200000|2022-07-22 12:00:00|6265|6263.2|6264.3|6262.5|6266|6264.1|6262.5|6260.5|519
1658491500000|2022-07-22 12:05:00|6264.1|6262.3|6266.8|6265|6267.8|6265.6|6264|6262.2|475
1658491800000|2022-07-22 12:10:00|6266.7|6264.9|6266.3|6264.5|6268.5|6266.3|6265.4|6263.4|515
1658492100000|2022-07-22 12:15:00|6266.4|6264.6|6265.7|6263.9|6267.7|6265.9|6264|6262.2|494
1658492400000|2022-07-22 12:20:00|6265.8|6264|6267|6264|6268.6|6266.4|6262.6|6260.8|514
1658492700000|2022-07-22 12:25:00|6266.1|6264.3|6265.5|6263.7|6268.8|6267|6265.1|6262.9|508
1658493000000|2022-07-22 12:30:00|6265.7|6263.9|6264.6|6262.8|6267.8|6266|6264.4|6262.5|482
1658493300000|2022-07-22 12:35:00|6264|6262.2|6262.4|6260.6|6266|6264.2|6262|6260.2|422
1658493600000|2022-07-22 12:40:00|6262.3|6260.5|6263.1|6261.3|6264.6|6262.8|6260.4|6258.6|464
1658493900000|2022-07-22 12:45:00|6263|6261.2|6264.1|6262.3|6266.1|6264.3|6262.7|6260.9|395
1658494200000|2022-07-22 12:50:00|6264.3|6262.5|6264.2|6262.4|6264.7|6262.9|6260.5|6258.5|464
1658494500000|2022-07-22 12:55:00|6264.4|6262.6|6261.6|6259.8|6264.4|6262.6|6261.6|6259.4|404
1658494800000|2022-07-22 13:00:00|6261.7|6259.9|6264.4|6262.6|6264.8|6263|6259.8|6258|506
1658495100000|2022-07-22 13:05:00|6264.3|6262.5|6265.4|6263.6|6265.8|6264|6261.6|6259.8|428
1658495400000|2022-07-22 13:10:00|6265.5|6263.7|6267.5|6265.7|6268.3|6266.5|6262.9|6261.1|449
1658495700000|2022-07-22 13:15:00|6267.3|6265.5|6264.8|6263|6268.5|6266.7|6264.4|6262.6|424
1658496000000|2022-07-22 13:20:00|6264.7|6262.9|6267.1|6265.3|6268.4|6266.6|6264.6|6262.8|466
1658496300000|2022-07-22 13:25:00|6267|6265.2|6270|6267|6270.4|6268.6|6266.7|6264.9|493
1658496600000|2022-07-22 13:30:00|6269|6267.2|6269.9|6268.1|6273.5|6271.7|6268.8|6267|593
1658496900000|2022-07-22 13:35:00|6270|6268.2|6275.8|6274|6275.8|6274|6268.3|6266.5|549
1658497200000|2022-07-22 13:40:00|6275.6|6273.8|6280.5|6277.5|6283.2|6281|6275.3|6273.1|600
1658497500000|2022-07-22 13:45:00|6280.1|6277.1|6292.7|6289.7|6295.9|6293.1|6280.1|6277.1|938
1658497800000|2022-07-22 13:50:00|6292.4|6290.6|6301.5|6298.5|6305.9|6303.4|6292|6289.6|833
1658498100000|2022-07-22 13:55:00|6301.1|6298.1|6294.3|6291.3|6305.9|6303.5|6293.1|6290.1|849
1658498400000|2022-07-22 14:00:00|6294.4|6291.4|6295.3|6293.5|6298.7|6296.4|6292.2|6289.7|775
1658498700000|2022-07-22 14:05:00|6295.6|6293.8|6285.8|6282.8|6296|6293.8|6283.6|6280.6|783
1658499000000|2022-07-22 14:10:00|6284.7|6282.9|6292.2|6290.4|6297.2|6294.8|6284.2|6281.9|797
1658499300000|2022-07-22 14:15:00|6292|6290.2|6294.2|6292.4|6298|6296|6291.4|6289.6|744
1658499600000|2022-07-22 14:20:00|6293.9|6292.1|6284.5|6282.7|6294.2|6292.1|6280.6|6278.2|735
1658499900000|2022-07-22 14:25:00|6285.2|6282.2|6281|6279.2|6285.4|6283.4|6278.7|6276.9|678
1658500200000|2022-07-22 14:30:00|6281.3|6278.3|6277.9|6276.1|6281.5|6279.6|6276|6273.6|707
1658500500000|2022-07-22 14:35:00|6278|6276.2|6282.2|6280.4|6284.6|6282.8|6277.1|6275.3|592
1658500800000|2022-07-22 14:40:00|6282.1|6280.3|6280.9|6279.1|6284.9|6282.6|6279.4|6277.6|645
1658501100000|2022-07-22 14:45:00|6280.7|6278.9|6288.6|6285.6|6289.6|6287.8|6280.7|6278.9|592
1658501400000|2022-07-22 14:50:00|6288.7|6285.7|6280.9|6279.1|6289.6|6287.2|6280.4|6278.2|686
1658501700000|2022-07-22 14:55:00|6280.8|6279|6281.2|6279.4|6282.2|6280.1|6277|6275.2|563
1658502000000|2022-07-22 15:00:00|6281|6279.2|6275.7|6273.9|6285.7|6283|6275.7|6273.5|654
1658502300000|2022-07-22 15:05:00|6276.2|6273.2|6278.1|6275.1|6280.4|6277.4|6275.2|6272.4|611
1658502600000|2022-07-22 15:10:00|6277.9|6274.9|6277.3|6274.3|6282|6279|6276.9|6273.9|555
1658502900000|2022-07-22 15:15:00|6277.4|6274.4|6281.1|6278.1|6281.1|6278.5|6274.9|6271.9|570
1658503200000|2022-07-22 15:20:00|6281|6278|6277|6275.2|6281.1|6278.4|6276.2|6274|517
1658503500000|2022-07-22 15:25:00|6277.2|6274.2|6277.2|6274.2|6280.2|6277.6|6275.9|6273.6|576
1658503800000|2022-07-22 15:30:00|6277.3|6274.3|6276.1|6273.1|6278.3|6276.1|6274.2|6271.8|547
1658504100000|2022-07-22 15:35:00|6276.2|6273.2|6273|6271.2|6276.3|6274|6270.6|6268.3|526
1658504400000|2022-07-22 15:40:00|6272.8|6271|6271.3|6269.5|6274.2|6271.6|6270.4|6268.2|479
1658504700000|2022-07-22 15:45:00|6271.2|6269.4|6266|6264.2|6272.4|6270|6265.8|6264|438
1658505000000|2022-07-22 15:50:00|6266.1|6264.3|6272.7|6269.7|6273.8|6271.1|6265.1|6263.3|476
1658505300000|2022-07-22 15:55:00|6271.5|6269.1|6273.7|6271.9|6274.8|6272.5|6270.5|6268.2|541
1658505600000|2022-07-22 16:00:00|6273.4|6271.6|6270.7|6268.9|6274.4|6272.1|6269.3|6267.2|522
1658505900000|2022-07-22 16:05:00|6270.6|6268.8|6269.3|6266.3|6271|6269.2|6267.2|6264.9|467
1658506200000|2022-07-22 16:10:00|6268.2|6266.4|6268.1|6265.1|6269.9|6267.6|6267.2|6265.1|468
1658506500000|2022-07-22 16:15:00|6268|6265|6271.9|6270.1|6272.9|6270.7|6267.5|6264.8|456
1658506800000|2022-07-22 16:20:00|6272|6270.2|6267.4|6265.6|6272.5|6270.2|6266.8|6264.7|485
1658507100000|2022-07-22 16:25:00|6267.3|6265.5|6270.1|6268.3|6270.8|6268.7|6265.4|6263.6|463
1658507400000|2022-07-22 16:30:00|6270.2|6268.4|6271.4|6269.6|6272|6270.2|6268.9|6266.7|411
1658507700000|2022-07-22 16:35:00|6271.5|6269.7|6272.2|6270.4|6273.9|6271.3|6269.3|6267.4|354
1658508000000|2022-07-22 16:40:00|6272.1|6270.3|6269.8|6268|6273.4|6271.6|6268.9|6267.1|352
1658508300000|2022-07-22 16:45:00|6269.4|6267.6|6273.4|6271.6|6274.5|6272.7|6269.3|6267.5|386
1658508600000|2022-07-22 16:50:00|6273.2|6271.4|6272|6270.2|6273.7|6271.9|6271.4|6269.4|354
1658508900000|2022-07-22 16:55:00|6271.9|6270.1|6272.4|6270.6|6273.6|6271.7|6270.9|6269.1|415
1658509200000|2022-07-22 17:00:00|6272.5|6270.7|6271|6269.2|6273.5|6271.6|6270|6268.2|473
1658509500000|2022-07-22 17:05:00|6270.6|6268.8|6274.3|6272.5|6275.5|6273.7|6270.4|6268|453
1658509800000|2022-07-22 17:10:00|6274.2|6272.4|6268.1|6266.3|6274.5|6272.7|6267.5|6265.1|420
1658510100000|2022-07-22 17:15:00|6268.2|6266.4|6269|6267.2|6272.5|6270.1|6267|6264.9|464
1658510400000|2022-07-22 17:20:00|6268.9|6267.1|6267.9|6266.1|6270.5|6268|6267.6|6265.3|442
1658510700000|2022-07-22 17:25:00|6267.8|6266|6266.8|6265|6267.9|6266.1|6264.4|6262.6|380
1658511000000|2022-07-22 17:30:00|6266.5|6264.7|6262.4|6259.4|6266.5|6264.7|6261.3|6259|398
1658511300000|2022-07-22 17:35:00|6262.5|6259.5|6261.1|6258.1|6262.5|6259.7|6260.2|6257.8|436
1658511600000|2022-07-22 17:40:00|6260.3|6258.5|6258.9|6255.9|6261.1|6258.7|6256.3|6254|449
1658511900000|2022-07-22 17:45:00|6258.7|6255.7|6258.5|6255.5|6260.5|6258.2|6255.1|6252.9|431
1658512200000|2022-07-22 17:50:00|6258.4|6255.4|6259.5|6256.5|6259.8|6257.3|6255.9|6253.4|407
1658512500000|2022-07-22 17:55:00|6259.6|6256.6|6259.9|6256.9|6260.9|6258.4|6256.4|6254|418
1658512800000|2022-07-22 18:00:00|6260|6257|6252.7|6249.7|6260.1|6257.4|6251.9|6249.6|451
1658513100000|2022-07-22 18:05:00|6252.6|6249.6|6247|6244|6252.8|6250.5|6246.3|6243.5|522
1658513400000|2022-07-22 18:10:00|6246.9|6243.9|6241.3|6238.3|6246.9|6244.2|6240.4|6237.6|439
1658513700000|2022-07-22 18:15:00|6240.9|6237.9|6242.4|6239.4|6243.6|6240.6|6240|6237.1|516
1658514000000|2022-07-22 18:20:00|6242.3|6239.3|6242.5|6239.5|6244.4|6241.9|6241.4|6238.9|430
1658514300000|2022-07-22 18:25:00|6242.3|6239.3|6244.6|6241.6|6244.8|6242.1|6240.4|6237.8|476
1658514600000|2022-07-22 18:30:00|6244.5|6241.5|6241.4|6238.4|6244.7|6242|6237.3|6234.6|488
1658514900000|2022-07-22 18:35:00|6241.5|6238.5|6244.9|6241.9|6245.8|6243.8|6241.5|6238.5|500
1658515200000|2022-07-22 18:40:00|6244.5|6241.5|6241.1|6238.1|6244.6|6242.2|6240.1|6237.4|485
1658515500000|2022-07-22 18:45:00|6241|6238|6239.8|6238|6241.9|6239.4|6238.9|6236.5|392
1658515800000|2022-07-22 18:50:00|6239.9|6238.1|6242.2|6239.2|6243.1|6240.8|6238.8|6235.9|511
1658516100000|2022-07-22 18:55:00|6242.1|6239.1|6240.2|6237.2|6242.5|6239.9|6239|6236.6|523
1658516400000|2022-07-22 19:00:00|6240.4|6237.4|6242.8|6239.8|6244|6241.5|6237.9|6235.4|519
1658516700000|2022-07-22 19:05:00|6242.7|6239.7|6243.6|6240.6|6245.7|6243.1|6241.3|6238.7|518
1658517000000|2022-07-22 19:10:00|6242.6|6240.8|6245.6|6242.6|6245.7|6243.2|6241.8|6239.2|521
1658517300000|2022-07-22 19:15:00|6245.5|6242.5|6245.1|6243.3|6246.2|6243.7|6240.4|6237.9|477
1658517600000|2022-07-22 19:20:00|6244.9|6243.1|6245.2|6242.2|6245.8|6243.5|6244|6241.5|391
1658517900000|2022-07-22 19:25:00|6245.5|6242.5|6244.3|6241.3|6245.8|6243.4|6242.2|6239.5|368
1658518200000|2022-07-22 19:30:00|6244.5|6241.5|6241.8|6238.8|6244.7|6242.1|6240.6|6238.3|407
1658518500000|2022-07-22 19:35:00|6241.2|6239.4|6241.7|6238.7|6242.8|6240.3|6240.7|6238.2|392
1658518800000|2022-07-22 19:40:00|6241.8|6238.8|6244.4|6241.4|6245.5|6243.1|6241.1|6238.7|487
1658519100000|2022-07-22 19:45:00|6244.2|6241.2|6240.4|6237.4|6245.2|6242.7|6239.2|6236.9|585
1658519400000|2022-07-22 19:50:00|6241.1|6238.1|6242.3|6239.3|6243.7|6241.4|6238.9|6236.5|456
1658519700000|2022-07-22 19:55:00|6242.4|6239.4|6246.6|6244.8|6247.1|6244.9|6241.6|6239|449
1658520000000|2022-07-22 20:00:00|6246.7|6244.9|6247.4|6244.4|6248.1|6245.6|6244.1|6242|415
1658520300000|2022-07-22 20:05:00|6247.5|6244.5|6249.2|6246.2|6249.2|6246.2|6246.8|6244.4|304
1658520600000|2022-07-22 20:10:00|6249.1|6246.1|6249.7|6246.7|6250|6247.4|6248.5|6245.9|264
1658520900000|2022-07-22 20:15:00|6249.6|6246.6|6249.5|6246.5|6249.7|6247.1|6248.1|6245.5|226
1658521200000|2022-07-22 20:20:00|6249.6|6246.6|6253.4|6250.4|6253.4|6251|6249|6246.6|193
1658521500000|2022-07-22 20:25:00|6253.7|6250.7|6254.2|6251.2|6254.4|6251.4|6252.4|6249.9|176
1658521800000|2022-07-22 20:30:00|6254.1|6251.1|6253.1|6251.3|6254.2|6251.3|6252.7|6249.7|304
1658522100000|2022-07-22 20:35:00|6253.2|6251.4|6254.4|6251.4|6254.5|6252|6253.2|6250.8|300
1658522400000|2022-07-22 20:40:00|6254.5|6251.5|6254.3|6251.3|6254.8|6252.3|6253.6|6250.7|163
1658522700000|2022-07-22 20:45:00|6253.7|6251.9|6254.2|6252.4|6255.1|6252.4|6252.7|6250.1|146
1658523000000|2022-07-22 20:50:00|6254.9|6251.9|6255.1|6252.1|6255.7|6252.8|6254.5|6251.4|109
1658523300000|2022-07-22 20:55:00|6255.2|6252.2|6253.6|6250.6|6256.2|6252.2|6252.6|6249.6|129
1658692800000|2022-07-24 20:00:00|6249.5|6244.5|6249.5|6244.5|6249.5|6244.5|6249.5|6244.5|1
1658693400000|2022-07-24 20:10:00|6274.9|6264.9|6274.9|6264.9|6275|6265|6274.9|6264.9|3
1658696400000|2022-07-24 21:00:00|6274.4|6265.4|6274.4|6265.4|6274.4|6265.4|6274.4|6265.4|1
1658696700000|2022-07-24 21:05:00|6259|6255|6257.8|6253.8|6267.4|6263.4|6257.4|6253.4|24
1658697000000|2022-07-24 21:10:00|6267.5|6263.5|6261|6257|6267.5|6263.5|6257.8|6253.8|8
1658697300000|2022-07-24 21:15:00|6261.2|6257.2|6261.5|6257.5|6262.4|6258.4|6255.4|6251.4|133
1658697600000|2022-07-24 21:20:00|6260.1|6256.1|6261.4|6257.4|6261.5|6257.5|6259.5|6255.5|35
1658697900000|2022-07-24 21:25:00|6261|6257|6261.5|6257.5|6261.5|6257.5|6259.5|6255.5|77
1658698200000|2022-07-24 21:30:00|6261.6|6257.6|6258.7|6254.7|6261.6|6257.6|6255.1|6251.1|228
1658698500000|2022-07-24 21:35:00|6258.9|6254.9|6256.2|6252.2|6260.5|6256.5|6255.2|6251.2|206
1658698800000|2022-07-24 21:40:00|6258.3|6254.3|6256.3|6252.3|6260|6256|6255.5|6251.5|129
1658699100000|2022-07-24 21:45:00|6257.3|6253.3|6257.6|6253.6|6260.5|6256.5|6255.4|6251.4|97
1658699400000|2022-07-24 21:50:00|6259.4|6255.4|6257.4|6253.4|6260.7|6256.7|6255.2|6251.2|80
1658699700000|2022-07-24 21:55:00|6257.5|6253.5|6257.7|6253.7|6259.8|6255.8|6255.7|6251.7|125
1658700000000|2022-07-24 22:00:00|6257.8|6253.8|6256.3|6252.3|6260.6|6256.6|6255.6|6251.6|360
1658700300000|2022-07-24 22:05:00|6256.5|6252.5|6255.8|6251.8|6260.4|6256.4|6254.9|6250.9|260
1658700600000|2022-07-24 22:10:00|6257|6253|6256.9|6252.9|6264.8|6260.8|6255.3|6251.3|257
1658700900000|2022-07-24 22:15:00|6256.6|6252.6|6248.6|6244.6|6258|6254|6247.2|6243.4|335
1658701200000|2022-07-24 22:20:00|6248.7|6244.7|6246.8|6243.4|6248.8|6244.8|6246.7|6243.3|176
1658701500000|2022-07-24 22:25:00|6246.7|6243.3|6244.5|6241.4|6247.9|6244.2|6244.3|6240.7|329
1658701800000|2022-07-24 22:30:00|6244.6|6241.3|6244.4|6241.4|6246.1|6242.7|6243.8|6240.3|412
1658702100000|2022-07-24 22:35:00|6244.5|6241.3|6238.9|6235.9|6245.7|6242.6|6237.3|6234.3|398
1658702400000|2022-07-24 22:40:00|6238.8|6235.8|6242.6|6239.6|6243.5|6240.5|6238.5|6235.5|337
1658702700000|2022-07-24 22:45:00|6242.5|6239.5|6239.8|6236.8|6242.9|6240.1|6239.4|6236.4|242
1658703000000|2022-07-24 22:50:00|6239.9|6236.9|6240.4|6237.4|6243|6240|6239.4|6236.4|196
1658703300000|2022-07-24 22:55:00|6240.3|6237.3|6241.2|6238.2|6242.7|6239.7|6240|6237|285
1658703600000|2022-07-24 23:00:00|6241.1|6238.1|6240.9|6237.9|6242.1|6239.7|6239.4|6236.4|375
1658703900000|2022-07-24 23:05:00|6240.3|6238.5|6241.9|6240.1|6242.9|6240.2|6239.7|6237.3|282
1658704200000|2022-07-24 23:10:00|6242|6240.2|6241.3|6238.3|6243.2|6240.5|6240.9|6237.9|314
1658704500000|2022-07-24 23:15:00|6241.4|6238.4|6240.5|6237.5|6241.4|6238.8|6238.3|6235.7|344
1658704800000|2022-07-24 23:20:00|6240.4|6237.4|6239.7|6236.7|6240.6|6238.2|6238|6235.5|199
1658705100000|2022-07-24 23:25:00|6239.8|6236.8|6238.7|6235.7|6240.7|6238.3|6237.9|6234.9|222
1658705400000|2022-07-24 23:30:00|6238.6|6235.6|6240.3|6237.3|6241.8|6238.8|6237.8|6235.1|272
1658705700000|2022-07-24 23:35:00|6240.2|6237.2|6240.1|6237.1|6241.1|6238.1|6239.1|6236.1|191
1658706000000|2022-07-24 23:40:00|6240|6237|6238.4|6235.4|6240.8|6237.8|6237.4|6234.8|206
1658706300000|2022-07-24 23:45:00|6238.3|6235.3|6238.7|6235.7|6238.8|6236.5|6236.4|6234|338
1658706600000|2022-07-24 23:50:00|6238.8|6235.8|6237.5|6234.5|6239.9|6237.5|6237|6234.4|265
1658706900000|2022-07-24 23:55:00|6237.4|6234.4|6234.2|6231.2|6238.3|6235.6|6233.1|6230.7|271
1658707200000|2022-07-25 00:00:00|6234.3|6231.3|6231.9|6230.1|6236.4|6234.1|6231.3|6228.8|492
1658707500000|2022-07-25 00:05:00|6231.7|6229.9|6231.5|6228.5|6231.7|6229.9|6225.2|6222.8|408
1658707800000|2022-07-25 00:10:00|6231.6|6228.6|6232.8|6231|6235.9|6233.7|6231.4|6228.6|386
1658708100000|2022-07-25 00:15:00|6232.9|6231.1|6234.4|6232.6|6236.6|6234.8|6232.4|6230.2|375
1658708400000|2022-07-25 00:20:00|6234.5|6232.7|6235.9|6234.1|6237.2|6235.2|6234.3|6232|428
1658708700000|2022-07-25 00:25:00|6235.8|6234|6235.3|6233.5|6236.9|6235.1|6234.4|6232|268
1658709000000|2022-07-25 00:30:00|6235.5|6233.7|6228.2|6225.2|6235.5|6233.7|6227.8|6225.2|340
1658709300000|2022-07-25 00:35:00|6228.3|6225.3|6225.6|6222.6|6228.5|6226.2|6224.5|6222.1|491
1658709600000|2022-07-25 00:40:00|6225.3|6222.3|6223.7|6220.7|6225.5|6223.2|6221.3|6219|428
1658709900000|2022-07-25 00:45:00|6223|6221.2|6220.5|6218.7|6224|6221.7|6220|6218.2|298
1658710200000|2022-07-25 00:50:00|6220.2|6218.4|6221.2|6218.2|6221.7|6219.4|6215.3|6213.2|548
1658710500000|2022-07-25 00:55:00|6221.5|6218.5|6219.4|6216.4|6223|6220|6219|6216|475
1658710800000|2022-07-25 01:00:00|6219.6|6216.6|6219.2|6217.4|6222.5|6220.4|6218.3|6215.8|474
1658711100000|2022-07-25 01:05:00|6219.1|6217.3|6221.2|6219.4|6223.1|6221.3|6219|6217|421
1658711400000|2022-07-25 01:10:00|6221.1|6219.3|6223.4|6221.6|6225.3|6223.1|6221|6219.2|428
1658711700000|2022-07-25 01:15:00|6223.3|6221.5|6225.1|6223.3|6225.7|6223.9|6220.8|6218.5|436
1658712000000|2022-07-25 01:20:00|6224.9|6223.1|6221.6|6219.8|6224.9|6223.1|6221.4|6219.6|345
1658712300000|2022-07-25 01:25:00|6221.7|6219.9|6221.1|6219.3|6222.1|6220.3|6219.2|6217.4|379
1658712600000|2022-07-25 01:30:00|6220.7|6218.9|6223.7|6221.9|6224|6222.1|6218.5|6216.7|477
1658712900000|2022-07-25 01:35:00|6223.8|6222|6225.3|6223.5|6228|6226.2|6223.4|6221.5|503
1658713200000|2022-07-25 01:40:00|6225.5|6223.7|6230.3|6228.5|6230.4|6228.6|6224.6|6222.8|460
1658713500000|2022-07-25 01:45:00|6230.1|6228.3|6229.6|6227.8|6232.1|6230.3|6229|6227|454
1658713800000|2022-07-25 01:50:00|6229.7|6227.9|6229.4|6227.6|6230.2|6228.4|6228.1|6226.3|396
1658714100000|2022-07-25 01:55:00|6229.5|6227.7|6232.3|6230.5|6233.5|6231.7|6229.4|6227.6|394
1658714400000|2022-07-25 02:00:00|6232.4|6230.6|6233.2|6231.4|6234.4|6232.6|6230.9|6229.1|412
1658714700000|2022-07-25 02:05:00|6233.1|6231.3|6234.8|6231.8|6234.8|6232.7|6231.9|6230.1|390
1658715000000|2022-07-25 02:10:00|6234.7|6231.7|6237|6235.2|6237|6235.2|6234.1|6231.7|367
1658715300000|2022-07-25 02:15:00|6236.9|6235.1|6238.7|6236.9|6240.3|6237.9|6235.9|6234.1|436
1658715600000|2022-07-25 02:20:00|6238.9|6237.1|6237.7|6235.9|6240|6238.2|6237.7|6235.9|343
1658715900000|2022-07-25 02:25:00|6237.9|6236.1|6236.6|6234.8|6238.7|6236.8|6235.5|6233.7|345
1658716200000|2022-07-25 02:30:00|6236.7|6234.9|6232.7|6230.9|6237.1|6235.3|6232|6230.2|403
1658716500000|2022-07-25 02:35:00|6232.6|6230.8|6233.3|6230.3|6233.9|6232.1|6231.7|6229.9|341
1658716800000|2022-07-25 02:40:00|6233.4|6230.4|6230.6|6228.8|6234.2|6232.4|6230.5|6228.7|406
1658717100000|2022-07-25 02:45:00|6231|6229.2|6230.8|6229|6231.1|6229.3|6228|6226.1|344
1658717400000|2022-07-25 02:50:00|6230.7|6228.9|6238.1|6235.1|6239.3|6236.7|6230.1|6228.3|470
1658717700000|2022-07-25 02:55:00|6237.9|6234.9|6237.5|6234.5|6238.4|6236.3|6235.5|6233.3|372
1658718000000|2022-07-25 03:00:00|6237.4|6234.4|6234.3|6232.5|6237.4|6234.4|6234|6231.7|410
1658718300000|2022-07-25 03:05:00|6234.2|6232.4|6236.4|6234.6|6237.4|6235.3|6232.6|6230.8|322
1658718600000|2022-07-25 03:10:00|6236|6234.2|6234.3|6232.5|6236.9|6235.1|6234.1|6232.3|323
1658718900000|2022-07-25 03:15:00|6234.2|6232.4|6233.7|6231.9|6234.3|6232.5|6231.5|6229.5|285
1658719200000|2022-07-25 03:20:00|6233.6|6231.8|6231.4|6229.6|6234.5|6232.7|6230.3|6228.1|343
1658719500000|2022-07-25 03:25:00|6231.3|6229.5|6229.9|6228.1|6232.6|6230.3|6229.7|6227.4|313
1658719800000|2022-07-25 03:30:00|6230.2|6228.4|6230.9|6229.1|6232.1|6230.3|6228.8|6227|294
1658720100000|2022-07-25 03:35:00|6230.6|6228.8|6233.5|6231.7|6235.1|6233|6230.4|6228.6|348
1658720400000|2022-07-25 03:40:00|6233.4|6231.6|6234|6232.2|6234.5|6232.7|6231.7|6229.6|250
1658720700000|2022-07-25 03:45:00|6234.1|6232.3|6235.5|6233.7|6235.5|6233.7|6233|6230.8|293
1658721000000|2022-07-25 03:50:00|6235.4|6233.6|6236.1|6234.3|6236.6|6234.5|6234.7|6232.6|266
1658721300000|2022-07-25 03:55:00|6236|6234.2|6234.3|6232.5|6236.3|6234.5|6234|6232|257
1658721600000|2022-07-25 04:00:00|6234.2|6232.4|6235.5|6233.7|6236.7|6234.8|6234|6232.2|304
1658721900000|2022-07-25 04:05:00|6235.4|6233.6|6236.1|6234.3|6236.8|6235|6233.8|6232|272
1658722200000|2022-07-25 04:10:00|6236|6234.2|6234.4|6232.6|6236.6|6234.7|6234.3|6232.5|216
1658722500000|2022-07-25 04:15:00|6234.5|6232.7|6234.8|6233|6235.6|6233.7|6233.3|6231.5|323
1658722800000|2022-07-25 04:20:00|6234.7|6232.9|6234.9|6233.1|6235.6|6233.3|6233.8|6232|261
1658723100000|2022-07-25 04:25:00|6235|6233.2|6240.7|6237.7|6241.2|6239.2|6234.4|6232.1|358
1658723400000|2022-07-25 04:30:00|6240.6|6237.6|6239.2|6237.4|6240.7|6238.3|6237.9|6235.5|369
1658723700000|2022-07-25 04:35:00|6239.9|6236.9|6238.7|6236.9|6241.6|6239.5|6238.5|6236.4|370
1658724000000|2022-07-25 04:40:00|6238.6|6236.8|6235.6|6233.8|6238.7|6236.9|6235.4|6233.1|286
1658724300000|2022-07-25 04:45:00|6235.5|6233.7|6236.5|6233.5|6236.9|6234|6234|6231.7|269
1658724600000|2022-07-25 04:50:00|6236.4|6233.4|6235.2|6233.4|6236.9|6234.5|6234.6|6232.2|253
1658724900000|2022-07-25 04:55:00|6235.8|6232.8|6235.7|6233.9|6236.8|6234.5|6234.6|6232.7|243
1658725200000|2022-07-25 05:00:00|6235.6|6233.8|6234.5|6232.7|6237.8|6235.4|6234.1|6232.1|385
1658725500000|2022-07-25 05:05:00|6234.6|6232.8|6230.6|6228.8|6235.8|6233.6|6230.5|6227.8|309
1658725800000|2022-07-25 05:10:00|6231.1|6228.1|6228.1|6226.3|6231.9|6229.4|6227.8|6225.4|400
1658726100000|2022-07-25 05:15:00|6228|6226.2|6227.2|6225.4|6228.7|6226.7|6226.5|6224.3|390
1658726400000|2022-07-25 05:20:00|6226.9|6225.1|6229.7|6227.9|6230.6|6228.4|6226.6|6224.3|306
1658726700000|2022-07-25 05:25:00|6229.5|6227.7|6229.5|6227.7|6229.9|6228.1|6227.6|6225.4|268
1658727000000|2022-07-25 05:30:00|6229.6|6227.8|6226.5|6224.7|6229.7|6227.9|6225.2|6223.4|396
1658727300000|2022-07-25 05:35:00|6226.4|6224.6|6228.4|6226.6|6229.8|6227.5|6226.2|6223.9|381
1658727600000|2022-07-25 05:40:00|6228.5|6226.7|6226.5|6224.7|6228.8|6226.7|6225.1|6223|328
1658727900000|2022-07-25 05:45:00|6226.4|6224.6|6228.3|6226.5|6230.1|6227.8|6225.5|6223.7|327
1658728200000|2022-07-25 05:50:00|6228.4|6226.6|6230.7|6228.9|6230.7|6228.9|6227.2|6225.4|266
1658728500000|2022-07-25 05:55:00|6230.6|6228.8|6232|6230.2|6233.6|6231.8|6230.1|6228.3|376
1658728800000|2022-07-25 06:00:00|6232.1|6230.3|6231.6|6229.8|6233.9|6231.9|6230.6|6228.8|435
1658729100000|2022-07-25 06:05:00|6231.7|6229.9|6236.1|6234.3|6236.2|6234.4|6231|6229.2|378
1658729400000|2022-07-25 06:10:00|6236|6234.2|6236.6|6234.8|6238.4|6236.6|6235.9|6234.1|434
1658729700000|2022-07-25 06:15:00|6236.7|6234.9|6231.9|6230.1|6238.2|6236.4|6231.6|6229.8|394
1658730000000|2022-07-25 06:20:00|6232|6230.2|6231.1|6229.3|6233|6230.7|6230.2|6228.1|437
1658730300000|2022-07-25 06:25:00|6230.9|6229.1|6230.6|6228.8|6233.2|6231.2|6230.4|6228.4|371
1658730600000|2022-07-25 06:30:00|6230.3|6228.5|6230.5|6228.7|6232.6|6230.7|6228.9|6227|420
1658730900000|2022-07-25 06:35:00|6230.6|6228.8|6233.8|6232|6234.9|6232.7|6229.7|6227.4|396
1658731200000|2022-07-25 06:40:00|6233.9|6232.1|6234.5|6232.7|6235.4|6233.4|6232.7|6230.8|402
1658731500000|2022-07-25 06:45:00|6234.4|6232.6|6238.6|6236.8|6239.3|6237.1|6234.4|6232.5|412
1658731800000|2022-07-25 06:50:00|6238.5|6236.7|6239.4|6237.6|6242|6240.2|6238.4|6236.4|412
1658732100000|2022-07-25 06:55:00|6239.5|6237.7|6241.3|6238.3|6242|6239.3|6238.1|6235.7|536
1658732400000|2022-07-25 07:00:00|6241.4|6238.4|6239.7|6237.9|6242.7|6240.5|6239.3|6236.7|598
1658732700000|2022-07-25 07:05:00|6239.9|6238.1|6242.9|6241.1|6245.3|6243|6239.8|6238|509
1658733000000|2022-07-25 07:10:00|6243|6241.2|6242.7|6240.9|6244.8|6242.8|6241.7|6239.9|421
1658733300000|2022-07-25 07:15:00|6242.6|6240.8|6239.1|6237.3|6244.2|6242.4|6238.4|6236.1|521
1658733600000|2022-07-25 07:20:00|6239|6237.2|6239.5|6237.7|6242.8|6240.3|6236.2|6234.2|670
1658733900000|2022-07-25 07:25:00|6239.3|6237.5|6241.4|6239.6|6243.1|6241.1|6238.3|6236.5|518
1658734200000|2022-07-25 07:30:00|6241.3|6239.5|6243.2|6241.4|6245.4|6243.5|6240.9|6239.1|501
1658734500000|2022-07-25 07:35:00|6243|6241.2|6241.7|6239.9|6244.9|6243.1|6241.2|6239.4|555
1658734800000|2022-07-25 07:40:00|6241.6|6239.8|6243.5|6241.7|6245.9|6243.6|6240.8|6239|420
1658735100000|2022-07-25 07:45:00|6243.4|6241.6|6242.2|6240.4|6243.6|6241.8|6241.4|6239.6|389
1658735400000|2022-07-25 07:50:00|6242.6|6240.8|6243.6|6241.8|6246.5|6244.7|6241.5|6239.7|416
1658735700000|2022-07-25 07:55:00|6243.5|6241.7|6241.1|6239.3|6244|6242.2|6240.8|6238.5|391
1658736000000|2022-07-25 08:00:00|6241.3|6239.5|6244.2|6242.4|6247.1|6244.7|6239.7|6237.2|588
1658736300000|2022-07-25 08:05:00|6244.1|6242.3|6246.7|6244.9|6248.7|6246.9|6243.9|6242.1|505
1658736600000|2022-07-25 08:10:00|6246.8|6245|6247.1|6245.3|6248.1|6246.3|6245.2|6243.4|448
1658736900000|2022-07-25 08:15:00|6247|6245.2|6245.8|6244|6249.4|6247.6|6245.7|6243.9|429
1658737200000|2022-07-25 08:20:00|6245.7|6243.9|6247|6245.2|6247|6245.2|6244|6241.9|393
1658737500000|2022-07-25 08:25:00|6246.9|6245.1|6245.5|6243.7|6247.6|6245.8|6244.1|6242.3|388
1658737800000|2022-07-25 08:30:00|6245.4|6243.6|6250|6248.2|6250.4|6248.6|6245.3|6243.5|442
1658738100000|2022-07-25 08:35:00|6249.9|6248.1|6258.9|6257.1|6259.7|6257.3|6249.7|6247.9|580
1658738400000|2022-07-25 08:40:00|6259|6257.2|6257.6|6255.8|6259.7|6257.9|6257.5|6255.4|468
1658738700000|2022-07-25 08:45:00|6257.7|6255.9|6258|6256.2|6260.2|6258|6257.2|6254.8|480
1658739000000|2022-07-25 08:50:00|6258.1|6256.3|6257.4|6255.6|6262.5|6260.4|6257.1|6255|472
1658739300000|2022-07-25 08:55:00|6257.3|6255.5|6254.7|6252.9|6257.7|6255.6|6254|6252.2|510
1658739600000|2022-07-25 09:00:00|6254.6|6252.8|6257.3|6255.5|6258.1|6255.9|6253.9|6252.1|423
1658739900000|2022-07-25 09:05:00|6257|6255.2|6260|6258.2|6260.6|6258.8|6256.4|6254.1|555
1658740200000|2022-07-25 09:10:00|6260.1|6258.3|6261.8|6260|6263.6|6261.8|6259.8|6258|538
1658740500000|2022-07-25 09:15:00|6261.6|6259.8|6261.5|6259.7|6262.5|6260.7|6258.7|6256.9|429
1658740800000|2022-07-25 09:20:00|6261.4|6259.6|6264.8|6263|6265.2|6263.4|6261.3|6259.5|487
1658741100000|2022-07-25 09:25:00|6264.9|6263.1|6261.8|6260|6265.1|6263.3|6261.4|6259.6|382
1658741400000|2022-07-25 09:30:00|6262|6260.2|6265.1|6263.3|6266.5|6264.7|6261.9|6260|427
1658741700000|2022-07-25 09:35:00|6265|6263.2|6268.4|6266.6|6268.5|6266.7|6264.8|6263|376
1658742000000|2022-07-25 09:40:00|6268.3|6266.5|6270.1|6268.3|6271.2|6269.3|6267.8|6265.6|384
1658742300000|2022-07-25 09:45:00|6270.2|6268.4|6268.8|6267|6271.4|6269.6|6268.3|6266.2|404
1658742600000|2022-07-25 09:50:00|6268.6|6266.8|6270.2|6268.4|6270.3|6268.5|6267.1|6265.3|422
1658742900000|2022-07-25 09:55:00|6270.1|6268.3|6273.2|6270.2|6274|6271.7|6268.1|6266.3|482
1658743200000|2022-07-25 10:00:00|6273.1|6270.1|6271.1|6269.3|6273.4|6271.1|6270.1|6268|369
1658743500000|2022-07-25 10:05:00|6271|6269.2|6272.2|6270.4|6273.1|6271.3|6271|6269.2|337
1658743800000|2022-07-25 10:10:00|6272.1|6270.3|6273.6|6271.8|6273.9|6272.1|6270.6|6268.8|330
1658744100000|2022-07-25 10:15:00|6273.7|6271.9|6274.9|6273.1|6275.8|6274|6272.9|6271.1|316
1658744400000|2022-07-25 10:20:00|6274.6|6272.8|6271.8|6270|6274.6|6272.8|6270.6|6268.8|402
1658744700000|2022-07-25 10:25:00|6271.7|6269.9|6268.3|6266.5|6271.7|6269.9|6268.2|6266.4|375
1658745000000|2022-07-25 10:30:00|6268.2|6266.4|6266.2|6264.4|6268.8|6267|6265.3|6263.5|371
1658745300000|2022-07-25 10:35:00|6266.1|6264.3|6267.5|6265.7|6268.7|6266.9|6266.1|6264.3|322
1658745600000|2022-07-25 10:40:00|6267.7|6265.9|6270.1|6268.3|6270.9|6269.1|6266.7|6264.9|290
1658745900000|2022-07-25 10:45:00|6269.9|6268.1|6271.7|6269.9|6272.6|6270.8|6269|6267.2|349
1658746200000|2022-07-25 10:50:00|6271.6|6269.8|6272.1|6270.3|6273.1|6271.3|6271.1|6269.3|304
1658746500000|2022-07-25 10:55:00|6271.8|6270|6272.9|6271.1|6273.3|6271.5|6270.8|6268.9|341
1658746800000|2022-07-25 11:00:00|6272.8|6271|6271.9|6270.1|6273.4|6271.6|6270.5|6268.7|350
1658747100000|2022-07-25 11:05:00|6271.8|6270|6271.3|6269.5|6274.1|6272.3|6270.5|6268.7|323
1658747400000|2022-07-25 11:10:00|6271.4|6269.6|6273.5|6271.7|6274.1|6272.3|6271.3|6269.5|412
1658747700000|2022-07-25 11:15:00|6273.4|6271.6|6275.3|6273.5|6276|6274.2|6273.3|6271.5|294
1658748000000|2022-07-25 11:20:00|6275.4|6273.6|6278.2|6276.4|6278.9|6277.1|6275.1|6273.3|433
1658748300000|2022-07-25 11:25:00|6278.3|6276.5|6277.5|6275.7|6279|6277.2|6276.8|6275|383
1658748600000|2022-07-25 11:30:00|6277.7|6275.9|6275.8|6274|6280.6|6278.8|6275.7|6273.9|389
1658748900000|2022-07-25 11:35:00|6275.6|6273.8|6272.6|6270.8|6276.8|6275|6272.2|6270.4|355
1658749200000|2022-07-25 11:40:00|6272.5|6270.7|6271.6|6269.8|6274.5|6272.7|6270.6|6268.8|327
1658749500000|2022-07-25 11:45:00|6271.7|6269.9|6272|6270.2|6274|6272.2|6270.4|6268.6|467
1658749800000|2022-07-25 11:50:00|6271.9|6270.1|6270.8|6269|6274|6272.2|6270.5|6268.7|361
1658750100000|2022-07-25 11:55:00|6270.9|6269.1|6270.8|6269|6273|6271.2|6270.3|6268.5|440
1658750400000|2022-07-25 12:00:00|6271.3|6269.5|6270|6268.2|6273.2|6271.4|6270|6268.2|467
1658750700000|2022-07-25 12:05:00|6269.8|6268|6270.9|6269.1|6271.6|6269.8|6266.2|6264.4|388
1658751000000|2022-07-25 12:10:00|6270.8|6269|6271.4|6269.6|6273.2|6271.4|6269.6|6267.8|445
1658751300000|2022-07-25 12:15:00|6271.1|6269.3|6274.2|6272.4|6274.2|6272.4|6269.4|6267.6|469
1658751600000|2022-07-25 12:20:00|6274.1|6272.3|6275.5|6273.7|6276.4|6274.6|6273.6|6271.8|462
1658751900000|2022-07-25 12:25:00|6275.6|6273.8|6272.9|6271.1|6276.1|6274.1|6271.6|6269.8|394
1658752200000|2022-07-25 12:30:00|6273.1|6271.3|6275.4|6273.6|6276.6|6274.6|6272.2|6270.4|465
1658752500000|2022-07-25 12:35:00|6275.3|6273.5|6271.3|6269.5|6275.3|6273.5|6269|6267.2|448
1658752800000|2022-07-25 12:40:00|6271.2|6269.4|6273.2|6271.4|6273.8|6271.7|6268.3|6266.5|491
1658753100000|2022-07-25 12:45:00|6273.4|6271.6|6268.1|6266.3|6274|6271.8|6267.1|6265.3|531
1658753400000|2022-07-25 12:50:00|6268.4|6266.6|6266.3|6264.5|6269.2|6267.4|6266.1|6264.3|414
1658753700000|2022-07-25 12:55:00|6266.2|6264.4|6266.1|6264.3|6269|6267.2|6266|6264.2|427
1658754000000|2022-07-25 13:00:00|6266.3|6264.5|6268.2|6266.4|6269.5|6267.7|6265.6|6263.8|438
1658754300000|2022-07-25 13:05:00|6268.1|6266.3|6269.9|6268.1|6270.6|6268.8|6267.5|6265.7|417
1658754600000|2022-07-25 13:10:00|6269.8|6268|6265.4|6263.6|6270.2|6268.4|6265.2|6263.4|421
1658754900000|2022-07-25 13:15:00|6265.5|6263.7|6266.7|6264.9|6266.8|6265|6263.1|6260.8|432
1658755200000|2022-07-25 13:20:00|6266.6|6264.8|6270.9|6269.1|6271.1|6269.3|6265.6|6263.6|405
1658755500000|2022-07-25 13:25:00|6271|6269.2|6270|6268.2|6272.8|6271|6270|6268|442
1658755800000|2022-07-25 13:30:00|6270.2|6268.4|6266.7|6264.9|6270.7|6268.9|6266.2|6264.4|509
1658756100000|2022-07-25 13:35:00|6266.6|6264.8|6265.4|6263.6|6266.6|6264.8|6263.5|6261.5|512
1658756400000|2022-07-25 13:40:00|6265.5|6263.7|6265.4|6263.6|6267.8|6266|6264.2|6262.4|528
1658756700000|2022-07-25 13:45:00|6265.5|6263.7|6268.4|6266.6|6268.8|6267|6262.8|6261|529
1658757000000|2022-07-25 13:50:00|6268.8|6267|6269.6|6267.8|6270.7|6268.9|6265.3|6263.5|595
1658757300000|2022-07-25 13:55:00|6269.7|6267.9|6269.6|6267.8|6274.2|6272.4|6269.2|6267.4|538
1658757600000|2022-07-25 14:00:00|6269.7|6267.9|6271.4|6269.6|6273.8|6272|6268.5|6266.7|492
1658757900000|2022-07-25 14:05:00|6271.5|6269.7|6270.8|6269|6272.2|6270.4|6266.6|6264.7|576
1658758200000|2022-07-25 14:10:00|6270.9|6269.1|6269.3|6267.5|6271.8|6270|6266.9|6265.1|496
1658758500000|2022-07-25 14:15:00|6269.4|6267.6|6266.8|6265|6269.5|6267.7|6264.3|6262.5|499
1658758800000|2022-07-25 14:20:00|6266.9|6265.1|6269.5|6267.7|6272.7|6270.9|6265.8|6264|487
1658759100000|2022-07-25 14:25:00|6269.7|6267.9|6265.2|6263.4|6272|6270.2|6262.3|6260.5|733
1658759400000|2022-07-25 14:30:00|6265.9|6262.9|6258.8|6257|6266.3|6264.5|6258.4|6256.6|685
1658759700000|2022-07-25 14:35:00|6259.7|6256.7|6257.6|6255.8|6261.4|6259.4|6257.3|6255|688
1658760000000|2022-07-25 14:40:00|6257.4|6255.6|6257.8|6256|6259.5|6257.7|6251.6|6249.5|661
1658760300000|2022-07-25 14:45:00|6257.5|6255.7|6255.3|6253.5|6259.3|6257.5|6254.7|6252.9|615
1658760600000|2022-07-25 14:50:00|6255.1|6253.3|6253.7|6251.9|6257.4|6255.6|6252.3|6250.5|626
1658760900000|2022-07-25 14:55:00|6253.4|6251.6|6254.9|6253.1|6255.7|6253.9|6250.6|6248.7|545
1658761200000|2022-07-25 15:00:00|6255|6253.2|6257.2|6255.4|6260.2|6257.8|6253.4|6251.6|526
1658761500000|2022-07-25 15:05:00|6257|6255.2|6258.8|6257|6260.2|6258.4|6255.1|6253.3|496
1658761800000|2022-07-25 15:10:00|6258.7|6256.9|6254.7|6252.9|6259.3|6257.5|6254.2|6252.4|435
1658762100000|2022-07-25 15:15:00|6254.8|6253|6258.6|6256.8|6258.6|6256.8|6253.3|6251.5|419
1658762400000|2022-07-25 15:20:00|6258.4|6256.6|6260.3|6258.5|6260.6|6258.8|6257.5|6255.7|352
1658762700000|2022-07-25 15:25:00|6260.4|6258.6|6260.6|6258.8|6261.2|6259.4|6258.1|6256.3|332
1658763000000|2022-07-25 15:30:00|6260.8|6259|6264.1|6262.3|6264.9|6263|6260.8|6258.4|365
1658763300000|2022-07-25 15:35:00|6264.2|6262.4|6259.5|6257.7|6264.8|6263|6259.1|6257.3|294
1658763600000|2022-07-25 15:40:00|6259.6|6257.8|6262.2|6260.4|6262.5|6260.7|6258.5|6256.7|329
1658763900000|2022-07-25 15:45:00|6262.3|6260.5|6260.4|6258.6|6263.6|6261.2|6260|6258.2|375
1658764200000|2022-07-25 15:50:00|6260.5|6258.7|6259.6|6257.8|6261|6259.2|6257.9|6256.1|367
1658764500000|2022-07-25 15:55:00|6259.7|6257.9|6259.9|6258.1|6260.5|6258.7|6258.3|6256.5|339
1658764800000|2022-07-25 16:00:00|6260|6258.2|6261.3|6259.5|6262.1|6259.8|6258|6256.2|420
1658765100000|2022-07-25 16:05:00|6261.4|6259.6|6259.8|6258|6263.2|6261.4|6259.7|6257.9|305
1658765400000|2022-07-25 16:10:00|6259.9|6258.1|6257.9|6256.1|6260.2|6258.4|6257.7|6255.9|326
1658765700000|2022-07-25 16:15:00|6258.3|6256.5|6258.8|6257|6259.7|6257.6|6257.4|6255.5|307
1658766000000|2022-07-25 16:20:00|6258.7|6256.9|6259.4|6257.6|6259.4|6257.6|6257|6255.2|308
1658766300000|2022-07-25 16:25:00|6259.5|6257.7|6262|6260.2|6262.4|6260.6|6259.1|6257.3|291
1658766600000|2022-07-25 16:30:00|6262.2|6260.4|6264.3|6262.5|6264.9|6263.1|6261.8|6260|309
1658766900000|2022-07-25 16:35:00|6264|6262.2|6264.6|6262.8|6265.4|6263.6|6263.4|6261.6|247
1658767200000|2022-07-25 16:40:00|6264.5|6262.7|6264.9|6263.1|6266.3|6264.5|6264.3|6262.5|334
1658767500000|2022-07-25 16:45:00|6265|6263.2|6266.8|6265|6267.7|6265.9|6264.9|6263.1|287
1658767800000|2022-07-25 16:50:00|6266.9|6265.1|6264.8|6263|6266.9|6265.1|6264.3|6262.5|269
1658768100000|2022-07-25 16:55:00|6264.9|6263.1|6265.8|6264|6266.4|6264.6|6263.6|6261.6|273
1658768400000|2022-07-25 17:00:00|6265.9|6264.1|6268.1|6266.3|6268.8|6267|6265.4|6263.6|295
1658768700000|2022-07-25 17:05:00|6268|6266.2|6269|6267.2|6269.1|6267.3|6266.2|6264.4|318
1658769000000|2022-07-25 17:10:00|6269.1|6267.3|6270.9|6269.1|6271.6|6269.3|6268.7|6266.9|329
1658769300000|2022-07-25 17:15:00|6270.8|6269|6270.6|6268.8|6271.7|6269.8|6269.2|6267.4|260
1658769600000|2022-07-25 17:20:00|6270.7|6268.9|6269.4|6267.6|6271.9|6270.1|6269.2|6267.4|243
1658769900000|2022-07-25 17:25:00|6269.5|6267.7|6270.1|6268.3|6270.8|6269|6269.2|6267.4|245
1658770200000|2022-07-25 17:30:00|6269.7|6267.9|6269|6267.2|6271.7|6269.4|6268.5|6266.6|268
1658770500000|2022-07-25 17:35:00|6268.8|6267|6267.2|6265.4|6269.2|6267.1|6266.8|6265|297
1658770800000|2022-07-25 17:40:00|6267.3|6265.5|6267.9|6266.1|6268.9|6267.1|6267.1|6265.3|306
1658771100000|2022-07-25 17:45:00|6268.2|6266.4|6268.8|6267|6269.7|6267.9|6267.8|6265.9|365
1658771400000|2022-07-25 17:50:00|6268.7|6266.9|6267.4|6265.6|6268.8|6267|6265.8|6264|340
1658771700000|2022-07-25 17:55:00|6267.7|6265.9|6269.2|6267.4|6269.7|6267.9|6266.7|6264.9|283
1658772000000|2022-07-25 18:00:00|6269.3|6267.5|6267.9|6266.1|6269.7|6267.9|6267.1|6265.3|317
1658772300000|2022-07-25 18:05:00|6267.7|6265.9|6266.7|6264.9|6269.2|6267.4|6266|6264.2|270
1658772600000|2022-07-25 18:10:00|6266.6|6264.8|6269.2|6267.4|6270.2|6268.4|6266.4|6264.6|277
1658772900000|2022-07-25 18:15:00|6269.1|6267.3|6267.6|6265.8|6270.1|6268.3|6267.4|6265.6|317
1658773200000|2022-07-25 18:20:00|6267.5|6265.7|6267.4|6265.6|6268.9|6267.1|6266.2|6264.4|354
1658773500000|2022-07-25 18:25:00|6267.3|6265.5|6267.6|6265.8|6268.3|6266.5|6267|6265.2|241
1658773800000|2022-07-25 18:30:00|6267.7|6265.9|6267.5|6265.7|6268.3|6266.5|6266|6264.2|308
1658774100000|2022-07-25 18:35:00|6267.4|6265.6|6269.2|6267.4|6270.9|6269.1|6267.3|6265.5|330
1658774400000|2022-07-25 18:40:00|6269.1|6267.3|6270.4|6268.6|6270.6|6268.7|6268.8|6267|269
1658774700000|2022-07-25 18:45:00|6270.6|6268.8|6268|6266.2|6270.7|6268.9|6266.9|6265.1|259
1658775000000|2022-07-25 18:50:00|6268.1|6266.3|6266.7|6264.9|6268.9|6267.1|6266.7|6264.9|249
1658775300000|2022-07-25 18:55:00|6266.9|6265.1|6265.4|6262.4|6267.5|6265.7|6264.1|6261.8|321
1658775600000|2022-07-25 19:00:00|6264.8|6260.8|6263.2|6261.4|6266.5|6264.7|6261.9|6257.9|333
1658775900000|2022-07-25 19:05:00|6263|6261.2|6265|6263.2|6265.2|6263.4|6262.7|6260.9|293
1658776200000|2022-07-25 19:10:00|6264.9|6263.1|6266.6|6263.6|6267.1|6264.7|6264.6|6262.4|380
1658776500000|2022-07-25 19:15:00|6265.9|6264.1|6265.7|6263.9|6266.9|6264.9|6264.6|6262.4|385
1658776800000|2022-07-25 19:20:00|6265.6|6263.8|6266.6|6264.8|6267.1|6265|6265.1|6262.9|354
1658777100000|2022-07-25 19:25:00|6266.7|6264.9|6265.9|6264.1|6267.8|6265.7|6265.7|6263.8|369
1658777400000|2022-07-25 19:30:00|6266|6264.2|6266.7|6264.9|6267.3|6265.1|6265.4|6263.6|320
1658777700000|2022-07-25 19:35:00|6266.9|6265.1|6268.8|6267|6269.1|6267.1|6266.7|6264.9|175
1658778000000|2022-07-25 19:40:00|6268.9|6267.1|6265.9|6264.1|6269.9|6267.4|6265.7|6263.5|314
1658778300000|2022-07-25 19:45:00|6266.5|6263.5|6267.3|6265.5|6268.2|6266|6265.7|6263.5|311
1658778600000|2022-07-25 19:50:00|6267.4|6265.6|6268.8|6267|6269.3|6267|6267|6265|336
1658778900000|2022-07-25 19:55:00|6268.7|6266.9|6269.2|6267.4|6269.6|6267.5|6268.2|6266|245
1658779200000|2022-07-25 20:00:00|6269.6|6267.8|6269.1|6267.3|6270.3|6268.5|6269.1|6267|251
1658779500000|2022-07-25 20:05:00|6269.2|6267.4|6268.8|6267|6269.2|6267.4|6268.2|6266.4|141
1658779800000|2022-07-25 20:10:00|6268.7|6266.9|6267|6265.2|6268.7|6266.9|6267|6265.2|232
1658780100000|2022-07-25 20:15:00|6267.1|6265.3|6264.7|6262.9|6267.5|6265.7|6264.5|6262.2|259
1658780400000|2022-07-25 20:20:00|6264.6|6262.8|6265.3|6263.5|6265.9|6263.6|6263.3|6261.5|147
1658780700000|2022-07-25 20:25:00|6265.4|6263.6|6265.2|6263.4|6266.5|6264.5|6265.2|6263|188
1658781000000|2022-07-25 20:30:00|6265.3|6263.5|6264.8|6263|6266.4|6264.1|6264.6|6262.4|241
1658781300000|2022-07-25 20:35:00|6264.7|6262.9|6264.6|6262.8|6265.7|6263.4|6264.6|6262.2|199
1658781600000|2022-07-25 20:40:00|6264.7|6262.9|6265.2|6262.2|6265.4|6263.1|6264.4|6262.1|151
1658781900000|2022-07-25 20:45:00|6265.1|6262.1|6265|6262|6265.6|6263.1|6264.1|6261.7|102
1658782200000|2022-07-25 20:50:00|6264.9|6261.9|6263.8|6262|6265|6262.6|6263.7|6261.3|127
1658782500000|2022-07-25 20:55:00|6263.7|6261.9|6266.2|6262.2|6271.7|6267.7|6261.6|6257.6|206
1658782800000|2022-07-25 21:00:00|6267.1|6263.1|6265.3|6261.3|6267.1|6263.1|6265.3|6261.3|2
1658783100000|2022-07-25 21:05:00|6265|6261|6266.5|6262.5|6267.6|6263.6|6262.1|6258.1|42
1658783400000|2022-07-25 21:10:00|6266.2|6262.2|6266.1|6262.1|6267.6|6263.6|6264.5|6260.5|195
1658783700000|2022-07-25 21:15:00|6266.2|6262.2|6266.1|6262.1|6268.7|6264.7|6264.9|6260.9|161
1658784000000|2022-07-25 21:20:00|6266.2|6262.2|6266|6262|6267.3|6263.3|6265.7|6261.7|115
1658784300000|2022-07-25 21:25:00|6266.1|6262.1|6266.5|6262.5|6267.4|6263.4|6265.2|6261.2|119
1658784600000|2022-07-25 21:30:00|6266.6|6262.6|6265.9|6261.9|6270.9|6266.9|6256.3|6252.3|195
1658784900000|2022-07-25 21:35:00|6265.3|6261.3|6265.7|6261.7|6274.7|6270.7|6255|6251|271
1658785200000|2022-07-25 21:40:00|6265.2|6261.2|6262.1|6258.1|6268.6|6264.6|6253.4|6249.4|259
1658785500000|2022-07-25 21:45:00|6261.6|6257.6|6262|6258|6266.4|6262.4|6256.6|6252.6|266
1658785800000|2022-07-25 21:50:00|6262.1|6258.1|6262|6258|6263|6259.3|6257.4|6253.4|132
1658786100000|2022-07-25 21:55:00|6262.5|6258.5|6263.8|6259.8|6264.9|6260.9|6261.5|6257.5|158
1658786400000|2022-07-25 22:00:00|6263.5|6260.3|6262.4|6259.3|6264.1|6260.6|6262.3|6258.9|172
1658786700000|2022-07-25 22:05:00|6262.6|6259.4|6262.1|6259.1|6263.5|6260.1|6261.9|6258.4|194
1658787000000|2022-07-25 22:10:00|6262.6|6258.6|6261.5|6258.5|6262.8|6259.6|6260.2|6257.2|191
1658787300000|2022-07-25 22:15:00|6261.3|6258.3|6262|6259|6262.2|6259.3|6260.5|6257.5|189
1658787600000|2022-07-25 22:20:00|6261.9|6258.9|6261.3|6258.3|6262.2|6259.2|6260.9|6257.9|161
1658787900000|2022-07-25 22:25:00|6261.2|6258.2|6261.5|6258.5|6262.1|6259.1|6261.2|6258.2|133
1658788200000|2022-07-25 22:30:00|6261.4|6258.4|6261.6|6259.8|6262.7|6260.2|6261.2|6258.2|205
1658788500000|2022-07-25 22:35:00|6262.1|6259.1|6262.9|6259.9|6262.9|6260.5|6261.2|6258.8|152
1658788800000|2022-07-25 22:40:00|6263|6260|6262|6259|6263|6260.3|6261.3|6258.9|129
1658789100000|2022-07-25 22:45:00|6261.9|6258.9|6262|6259|6262.2|6259.7|6261.3|6258.8|67
1658789400000|2022-07-25 22:50:00|6261.9|6258.9|6260.7|6257.7|6262.1|6259.5|6260.5|6257.5|98
1658789700000|2022-07-25 22:55:00|6260.1|6258.3|6262.8|6259.8|6262.9|6260|6259.1|6256.6|187
1658790000000|2022-07-25 23:00:00|6262.6|6259.6|6264.4|6261.4|6264.9|6262.2|6261.4|6258.8|222
1658790300000|2022-07-25 23:05:00|6264.5|6261.5|6263.5|6260.5|6264.5|6261.9|6263.2|6260.2|262
1658790600000|2022-07-25 23:10:00|6263.6|6260.6|6264.3|6261.3|6264.7|6261.8|6262.9|6260.2|219
1658790900000|2022-07-25 23:15:00|6264.2|6261.2|6262.5|6259.5|6264.3|6261.6|6261.7|6258.7|225
1658791200000|2022-07-25 23:20:00|6262.4|6259.4|6261.9|6258.9|6262.6|6259.9|6260.7|6258.2|246
1658791500000|2022-07-25 23:25:00|6262|6259|6260.9|6257.9|6262.8|6260.2|6259.9|6257.7|202
1658791800000|2022-07-25 23:30:00|6260.7|6257.7|6260.3|6258.5|6261.2|6258.8|6258.3|6255.7|249
1658792100000|2022-07-25 23:35:00|6260.7|6257.7|6259.4|6256.4|6260.9|6258.4|6258.3|6255.8|184
1658792400000|2022-07-25 23:40:00|6259.3|6256.3|6259.3|6256.3|6260|6257.5|6257.6|6255.2|242
1658792700000|2022-07-25 23:45:00|6258.7|6256.9|6259|6256|6260.2|6257.7|6257.5|6255.2|168
1658793000000|2022-07-25 23:50:00|6258.9|6255.9|6260.3|6257.3|6261.2|6258.6|6258.4|6255.7|155
1658793300000|2022-07-25 23:55:00|6259.6|6257.8|6258|6256.2|6260.9|6258.5|6258|6255.6|157
1658793600000|2022-07-26 00:00:00|6258.1|6256.3|6260.8|6259|6261.7|6259.3|6257.9|6256.1|368
1658793900000|2022-07-26 00:05:00|6260.9|6259.1|6262.3|6259.3|6262.4|6260.6|6257.8|6256|275
1658794200000|2022-07-26 00:10:00|6261.8|6260|6261.3|6259.5|6262.8|6261|6260.1|6258.3|278
1658794500000|2022-07-26 00:15:00|6261.2|6259.4|6264.7|6262.9|6266.4|6264.6|6259.6|6257.8|297
1658794800000|2022-07-26 00:20:00|6264.8|6263|6262.1|6260.3|6265.7|6263.3|6261.4|6259.6|270
1658795100000|2022-07-26 00:25:00|6262.2|6260.4|6264.8|6261.8|6264.8|6262.5|6261.6|6259.8|252
1658795400000|2022-07-26 00:30:00|6264.9|6261.9|6264.5|6262.7|6268|6265|6263.7|6261.6|374
1658795700000|2022-07-26 00:35:00|6264.6|6262.8|6264.7|6262.9|6265.7|6263.4|6261.9|6259.6|331
1658796000000|2022-07-26 00:40:00|6265.3|6262.3|6261.8|6258.8|6265.7|6263.3|6260.8|6258.4|312
1658796300000|2022-07-26 00:45:00|6261.7|6258.7|6260|6258.2|6261.8|6259.1|6257.8|6255.5|307
1658796600000|2022-07-26 00:50:00|6259.7|6257.9|6257.7|6255.9|6261.2|6259.4|6256.4|6254.6|301
1658796900000|2022-07-26 00:55:00|6257.5|6255.7|6259.1|6257.3|6259.9|6257.9|6257.3|6255|292
1658797200000|2022-07-26 01:00:00|6259|6257.2|6258.5|6256.7|6259.9|6258.1|6256.7|6254.9|407
1658797500000|2022-07-26 01:05:00|6258.7|6256.9|6260.7|6258.9|6262.2|6260.4|6258.7|6256.9|343
1658797800000|2022-07-26 01:10:00|6260.6|6258.8|6259.4|6257.6|6262.5|6260.7|6258|6256.2|365
1658798100000|2022-07-26 01:15:00|6259.5|6257.7|6266.1|6264.3|6267.8|6265.6|6259.2|6257.4|481
1658798400000|2022-07-26 01:20:00|6265.9|6264.1|6269.6|6267.8|6271.1|6269.3|6265.6|6263.8|405
1658798700000|2022-07-26 01:25:00|6269.5|6267.7|6274.4|6271.4|6275.7|6273.4|6269.5|6267.6|484
1658799000000|2022-07-26 01:30:00|6273.8|6272|6276.4|6274.6|6277.4|6275.2|6273.1|6270.8|406
1658799300000|2022-07-26 01:35:00|6276.5|6274.7|6278.2|6276.4|6281.7|6279.3|6276.3|6274.2|418
1658799600000|2022-07-26 01:40:00|6278|6276.2|6279.3|6276.3|6280.1|6277.7|6275.9|6273.4|390
1658799900000|2022-07-26 01:45:00|6279.4|6276.4|6277.1|6275.3|6279.9|6277.6|6276.6|6274.7|390
1658800200000|2022-07-26 01:50:00|6277|6275.2|6274.4|6272.6|6278.8|6276.5|6273.6|6271.6|314
1658800500000|2022-07-26 01:55:00|6274.3|6272.5|6273.1|6271.3|6274.7|6272.9|6272.3|6270|276
1658800800000|2022-07-26 02:00:00|6273.2|6271.4|6269.5|6267.7|6273.5|6271.6|6269.2|6267.1|297
1658801100000|2022-07-26 02:05:00|6269.4|6267.6|6268.4|6266.6|6270.6|6268.8|6267.9|6265.8|283
1658801400000|2022-07-26 02:10:00|6268.5|6266.7|6270.1|6267.1|6272.1|6269.7|6268.4|6266.6|278
1658801700000|2022-07-26 02:15:00|6270|6267|6264.7|6262.9|6270|6267.8|6263|6260.7|308
1658802000000|2022-07-26 02:20:00|6264.8|6263|6265.5|6263.7|6267.6|6265.5|6262.1|6260.2|377
1658802300000|2022-07-26 02:25:00|6265.6|6263.8|6266.1|6263.1|6266.7|6264.4|6263.7|6261.4|277
1658802600000|2022-07-26 02:30:00|6265.4|6263.6|6265.3|6263.5|6267.6|6265.2|6264.8|6263|220
1658802900000|2022-07-26 02:35:00|6265.2|6263.4|6265.3|6263.5|6268.1|6265.8|6265.1|6262.6|377
1658803200000|2022-07-26 02:40:00|6265.1|6263.3|6269.4|6267.6|6270|6267.8|6265|6263|333
1658803500000|2022-07-26 02:45:00|6269.5|6267.7|6271.4|6269.6|6273.1|6270.8|6269|6267.2|270
1658803800000|2022-07-26 02:50:00|6271.5|6269.7|6275.1|6273.3|6276.6|6274.3|6271.5|6269.7|317
1658804100000|2022-07-26 02:55:00|6275.2|6273.4|6270.3|6268.5|6275.3|6273.4|6269.2|6267.4|257
1658804400000|2022-07-26 03:00:00|6270.5|6268.7|6269.8|6268|6272.1|6270|6269|6267.2|317
1658804700000|2022-07-26 03:05:00|6269.9|6268.1|6268.5|6266.7|6271.9|6270.1|6268|6266.2|255
1658805000000|2022-07-26 03:10:00|6268.6|6266.8|6268|6266.2|6271.2|6268.8|6267.6|6265.1|244
1658805300000|2022-07-26 03:15:00|6267.9|6266.1|6268.3|6266.5|6269.9|6268.1|6267.7|6265.9|263
1658805600000|2022-07-26 03:20:00|6268.2|6266.4|6270|6268.2|6270.9|6269.1|6268|6266.2|244
1658805900000|2022-07-26 03:25:00|6270.1|6268.3|6271.6|6269.8|6272.6|6270.4|6268.9|6267.1|237
1658806200000|2022-07-26 03:30:00|6271.7|6269.9|6270.4|6268.6|6273.3|6271.1|6269.6|6267.8|286
1658806500000|2022-07-26 03:35:00|6270.5|6268.7|6268.1|6266.3|6271.2|6269.4|6267.6|6265.3|263
1658806800000|2022-07-26 03:40:00|6268|6266.2|6268|6266.2|6268.6|6266.8|6266.5|6264.6|261
1658807100000|2022-07-26 03:45:00|6267.9|6266.1|6267.4|6265.6|6268.8|6267|6266.9|6265|288
1658807400000|2022-07-26 03:50:00|6267.5|6265.7|6265.9|6264.1|6267.7|6265.8|6264|6262.2|282
1658807700000|2022-07-26 03:55:00|6266|6264.2|6267|6265.2|6268.9|6266.7|6265.9|6264.1|270
1658808000000|2022-07-26 04:00:00|6266.9|6265.1|6265|6263.2|6267.5|6265.4|6264.7|6262.9|286
1658808300000|2022-07-26 04:05:00|6264.9|6263.1|6266.5|6264.7|6267.4|6265.1|6264.3|6261.9|272
1658808600000|2022-07-26 04:10:00|6266.4|6264.6|6265.6|6263.8|6267.6|6265.4|6264.9|6262.9|233
1658808900000|2022-07-26 04:15:00|6265.5|6263.7|6265.6|6262.6|6267.5|6265.2|6264.9|6262.6|228
1658809200000|2022-07-26 04:20:00|6265|6263.2|6265.8|6264|6265.9|6264.1|6263.4|6261.6|207
1658809500000|2022-07-26 04:25:00|6265.7|6263.9|6264.4|6262.6|6266.2|6264.4|6263.9|6262.1|240
1658809800000|2022-07-26 04:30:00|6264.5|6262.7|6265.6|6262.6|6265.8|6263.9|6263.9|6261.6|268
1658810100000|2022-07-26 04:35:00|6264.9|6263.1|6263.3|6261.5|6265.2|6263.2|6263.3|6261.5|197
1658810400000|2022-07-26 04:40:00|6263.4|6261.6|6263.8|6262|6264.4|6262.6|6263.1|6261.3|177
1658810700000|2022-07-26 04:45:00|6263.7|6261.9|6263.6|6261.8|6264.9|6263.1|6263.2|6261.4|164
1658811000000|2022-07-26 04:50:00|6263.9|6262.1|6263.8|6262|6265.1|6262.9|6263.1|6261.3|184
1658811300000|2022-07-26 04:55:00|6263.9|6262.1|6263.9|6262.1|6265.5|6263.2|6263|6261.2|237
1658811600000|2022-07-26 05:00:00|6263.8|6262|6266.7|6264.9|6267.2|6265|6263.2|6261.4|279
1658811900000|2022-07-26 05:05:00|6266.9|6265.1|6265.9|6264.1|6268|6265.9|6265|6263.1|238
1658812200000|2022-07-26 05:10:00|6266|6264.2|6263.4|6261.6|6267.1|6264.8|6262.9|6260.9|281
1658812500000|2022-07-26 05:15:00|6264.1|6261.1|6261.7|6259.9|6264.4|6262.1|6261.4|6259.4|267
1658812800000|2022-07-26 05:20:00|6261.6|6259.8|6260.8|6259|6262.4|6260.3|6260.8|6258.8|215
1658813100000|2022-07-26 05:25:00|6261.3|6259.5|6264.1|6262.3|6264.6|6262.3|6261.3|6259.1|288
1658813400000|2022-07-26 05:30:00|6264|6262.2|6264.3|6262.5|6264.3|6262.5|6262.1|6260.3|320
1658813700000|2022-07-26 05:35:00|6264.1|6262.3|6262.6|6260.8|6264.6|6262.7|6262.6|6260.3|156
1658814000000|2022-07-26 05:40:00|6262.5|6260.7|6261.6|6259.8|6263.4|6261.6|6261.1|6259.3|192
1658814300000|2022-07-26 05:45:00|6261.3|6259.5|6262|6260.2|6263.1|6260.9|6260.6|6258.8|249
1658814600000|2022-07-26 05:50:00|6261.9|6260.1|6261.9|6260.1|6262.5|6260.7|6261.4|6259.6|226
1658814900000|2022-07-26 05:55:00|6262|6260.2|6260.7|6258.9|6262.1|6260.3|6259.5|6257.7|267
1658815200000|2022-07-26 06:00:00|6261|6259.2|6262|6260.2|6265.6|6263.8|6260.9|6259.1|372
1658815500000|2022-07-26 06:05:00|6262.1|6260.3|6263|6261.2|6264.2|6262.4|6261.4|6259.6|334
1658815800000|2022-07-26 06:10:00|6262.9|6261.1|6264.2|6262.4|6264.2|6262.4|6262.1|6260.3|285
1658816100000|2022-07-26 06:15:00|6264.1|6262.3|6261.1|6259.3|6264.6|6262.8|6260.9|6259.1|286
1658816400000|2022-07-26 06:20:00|6261.2|6259.4|6261.4|6259.6|6261.8|6260|6260.6|6258.8|230
1658816700000|2022-07-26 06:25:00|6261.5|6259.7|6264.9|6263.1|6265.2|6263.4|6261.5|6259.7|259
1658817000000|2022-07-26 06:30:00|6264.8|6263|6261.6|6259.8|6265.1|6263.3|6261|6259.2|272
1658817300000|2022-07-26 06:35:00|6261.9|6260.1|6263.7|6261.9|6265.1|6263.3|6260.6|6258.8|345
1658817600000|2022-07-26 06:40:00|6263.6|6261.8|6263.7|6261.9|6264.3|6262.5|6261.4|6259.6|267
1658817900000|2022-07-26 06:45:00|6263.9|6262.1|6265.1|6263.3|6265.6|6263.8|6263.1|6261.3|235
1658818200000|2022-07-26 06:50:00|6264.9|6263.1|6262.3|6260.5|6265.8|6264|6262.2|6260.4|311
1658818500000|2022-07-26 06:55:00|6262.1|6260.3|6257.6|6254.6|6262.1|6260.3|6256.9|6254.4|427
1658818800000|2022-07-26 07:00:00|6256.9|6255.1|6255.6|6253.8|6259.3|6256.9|6254.4|6252.2|510
1658819100000|2022-07-26 07:05:00|6255.5|6253.7|6255.9|6254.1|6258.4|6256|6255.5|6253.4|479
1658819400000|2022-07-26 07:10:00|6256.2|6254.4|6262.8|6261|6263.7|6261.5|6256|6253.7|486
1658819700000|2022-07-26 07:15:00|6262.7|6260.9|6262.7|6260.9|6263.1|6261.2|6259.1|6257.3|534
1658820000000|2022-07-26 07:20:00|6262.5|6260.7|6262|6260.2|6263.8|6262|6261|6259|469
1658820300000|2022-07-26 07:25:00|6262.2|6260.4|6265.4|6263.6|6266.3|6264.5|6261.5|6259.7|382
1658820600000|2022-07-26 07:30:00|6265.5|6263.7|6265.6|6263.8|6266.3|6264.5|6263.1|6261.3|393
1658820900000|2022-07-26 07:35:00|6265.5|6263.7|6264.3|6262.5|6267.6|6265.8|6263.9|6262.1|411
1658821200000|2022-07-26 07:40:00|6264.2|6262.4|6262.4|6260.6|6265.5|6263.7|6262.4|6260.6|364
1658821500000|2022-07-26 07:45:00|6262.3|6260.5|6260.9|6259.1|6262.5|6260.7|6257.3|6255|443
1658821800000|2022-07-26 07:50:00|6261|6259.2|6257.3|6255.5|6264|6261.7|6256.9|6254.6|411
1658822100000|2022-07-26 07:55:00|6257.4|6255.6|6260|6258.2|6261.6|6259.4|6256.4|6254.6|378
1658822400000|2022-07-26 08:00:00|6259.9|6258.1|6258|6256.2|6261.4|6259.6|6257.2|6255.4|321
1658822700000|2022-07-26 08:05:00|6257.9|6256.1|6256.8|6255|6259.9|6258.1|6255.8|6254|342
1658823000000|2022-07-26 08:10:00|6256.9|6255.1|6259.3|6257.5|6259.3|6257.5|6256.5|6254.7|362
1658823300000|2022-07-26 08:15:00|6259.1|6257.3|6261.2|6259.4|6261.5|6259.7|6256.1|6254.3|326
1658823600000|2022-07-26 08:20:00|6261.3|6259.5|6262.5|6260.7|6263.7|6261.6|6260.7|6258.9|254
1658823900000|2022-07-26 08:25:00|6262.6|6260.8|6263.7|6261.9|6265.3|6263.1|6262|6259.7|334
1658824200000|2022-07-26 08:30:00|6263.6|6261.8|6259.5|6257.7|6263.7|6261.9|6259.4|6257.6|275
1658824500000|2022-07-26 08:35:00|6259.4|6257.6|6256.9|6253.9|6259.4|6257.6|6256.2|6253.8|316
1658824800000|2022-07-26 08:40:00|6256.8|6253.8|6258.6|6256.8|6260.1|6257.7|6254.6|6252.3|378
1658825100000|2022-07-26 08:45:00|6258.3|6256.5|6253.6|6251.8|6258.5|6256.5|6253.6|6251.3|344
1658825400000|2022-07-26 08:50:00|6254.1|6251.1|6251.8|6250|6255.7|6253.3|6251.7|6249.4|420
1658825700000|2022-07-26 08:55:00|6251.7|6249.9|6251.8|6250|6254.1|6251.9|6250.1|6247.7|391
1658826000000|2022-07-26 09:00:00|6251.9|6250.1|6254.1|6252.3|6256.4|6253.9|6251.5|6249.7|447
1658826300000|2022-07-26 09:05:00|6254|6252.2|6253.2|6251.4|6254.7|6252.6|6252.7|6250.6|326
1658826600000|2022-07-26 09:10:00|6253.1|6251.3|6248.9|6247.1|6253.3|6251.3|6245.8|6243.5|364
1658826900000|2022-07-26 09:15:00|6249.1|6247.3|6244.6|6242.8|6249.1|6247.3|6243.2|6240.8|471
1658827200000|2022-07-26 09:20:00|6244.4|6242.6|6242.6|6240.8|6245.5|6243|6241.2|6238.9|450
1658827500000|2022-07-26 09:25:00|6242.4|6240.6|6238.1|6236.3|6243.4|6241.5|6237.5|6235.2|424
1658827800000|2022-07-26 09:30:00|6237.9|6236.1|6236|6233|6239.7|6237.5|6234.8|6232.3|482
1658828100000|2022-07-26 09:35:00|6236.1|6233.1|6236.3|6234.5|6238.9|6236.6|6234.5|6232.2|393
1658828400000|2022-07-26 09:40:00|6236.4|6234.6|6237.4|6235.6|6238.9|6236.7|6235.2|6232.8|347
1658828700000|2022-07-26 09:45:00|6237.3|6235.5|6236.7|6234.9|6238.5|6236.2|6233.8|6231.4|477
1658829000000|2022-07-26 09:50:00|6236.8|6235|6238.1|6236.3|6238.7|6236.7|6235.8|6234|355
1658829300000|2022-07-26 09:55:00|6237.8|6236|6238.1|6235.1|6238.9|6236.5|6236|6233.5|355
1658829600000|2022-07-26 10:00:00|6237.8|6234.8|6236.5|6233.5|6237.9|6235.5|6234.3|6231.6|434
1658829900000|2022-07-26 10:05:00|6236.4|6233.4|6234.3|6231.3|6239.2|6236.7|6231.8|6229.4|504
1658830200000|2022-07-26 10:10:00|6234.2|6231.2|6232.8|6231|6234.4|6232.1|6231.3|6228.9|502
1658830500000|2022-07-26 10:15:00|6232.7|6230.9|6228.2|6226.4|6233.1|6231.2|6226.9|6224.6|484
1658830800000|2022-07-26 10:20:00|6228|6226.2|6228|6226.2|6229.8|6227.8|6225.6|6223.6|498
1658831100000|2022-07-26 10:25:00|6228.1|6226.3|6232|6229|6232.4|6230.2|6227.4|6225|453
1658831400000|2022-07-26 10:30:00|6231.2|6229.4|6229.5|6226.5|6232.8|6230.4|6227.4|6225.1|505
1658831700000|2022-07-26 10:35:00|6229.4|6226.4|6231.5|6228.5|6231.5|6229.1|6226.8|6224.3|464
1658832000000|2022-07-26 10:40:00|6231.4|6228.4|6231.9|6230.1|6234.1|6231.7|6230.7|6228.4|516
1658832300000|2022-07-26 10:45:00|6232.4|6229.4|6230.7|6228.9|6235.2|6232.7|6230.1|6228|410
1658832600000|2022-07-26 10:50:00|6231.1|6229.3|6233.3|6231.5|6234.3|6231.8|6228.8|6226.7|443
1658832900000|2022-07-26 10:55:00|6233.9|6230.9|6234.1|6232.3|6235.9|6233.7|6232.1|6229.9|401
1658833200000|2022-07-26 11:00:00|6234.2|6232.4|6235.3|6233.5|6235.9|6233.8|6231.7|6229.9|360
1658833500000|2022-07-26 11:05:00|6235.2|6233.4|6233.3|6231.5|6236.4|6234.3|6231.9|6230.1|413
1658833800000|2022-07-26 11:10:00|6233.4|6231.6|6232.9|6231.1|6234|6232|6231.3|6229.5|340
1658834100000|2022-07-26 11:15:00|6232.8|6231|6230.8|6229|6233.3|6231.5|6230.1|6228.3|297
1658834400000|2022-07-26 11:20:00|6230.7|6228.9|6233.7|6231.9|6234.8|6232.8|6230.5|6228.5|361
1658834700000|2022-07-26 11:25:00|6233.8|6232|6235.9|6234.1|6237.4|6235.6|6232.8|6231|332
1658835000000|2022-07-26 11:30:00|6235.7|6233.9|6233.9|6232.1|6237|6234.9|6233.7|6231.5|385
1658835300000|2022-07-26 11:35:00|6234|6232.2|6236.2|6234.4|6237.4|6235|6233.3|6231|365
1658835600000|2022-07-26 11:40:00|6236.3|6234.5|6233.7|6231.9|6237.6|6235.5|6233.3|6231.5|382
1658835900000|2022-07-26 11:45:00|6233.9|6232.1|6238|6236.2|6238.6|6236.5|6233.8|6232|333
1658836200000|2022-07-26 11:50:00|6237.9|6236.1|6238.1|6236.3|6239.2|6237.4|6237.5|6235.3|299
1658836500000|2022-07-26 11:55:00|6238.2|6236.4|6237|6235.2|6239.8|6238|6236.1|6234.3|315
1658836800000|2022-07-26 12:00:00|6237.1|6235.3|6234.9|6233.1|6237.9|6235.7|6234|6231.8|482
1658837100000|2022-07-26 12:05:00|6234.8|6233|6238.4|6236.6|6238.5|6236.7|6233|6231.2|354
1658837400000|2022-07-26 12:10:00|6238.5|6236.7|6236.1|6234.3|6239.5|6237.7|6235.7|6233.5|327
1658837700000|2022-07-26 12:15:00|6236.2|6234.4|6230.3|6228.5|6236.2|6234.4|6229.9|6228.1|448
1658838000000|2022-07-26 12:20:00|6230.4|6228.6|6229.3|6227.5|6232.6|6230.4|6228.7|6226.9|516
1658838300000|2022-07-26 12:25:00|6229.4|6227.6|6230.2|6228.4|6234.3|6232.5|6228.8|6227|419
1658838600000|2022-07-26 12:30:00|6230.1|6228.3|6236.9|6235.1|6237.7|6235.9|6228.7|6226.9|422
1658838900000|2022-07-26 12:35:00|6237|6235.2|6232|6230.2|6237.1|6235.3|6231.9|6230.1|430
1658839200000|2022-07-26 12:40:00|6231.9|6230.1|6231.8|6230|6233.6|6231.5|6231|6229.2|405
1658839500000|2022-07-26 12:45:00|6231.9|6230.1|6233|6231.2|6233.1|6231.3|6229.6|6227.8|435
1658839800000|2022-07-26 12:50:00|6232.9|6231.1|6233.8|6232|6235.3|6233.5|6232.1|6230.3|451
1658840100000|2022-07-26 12:55:00|6233.4|6231.6|6235.4|6232.4|6236|6233.4|6229.6|6227.8|446
1658840400000|2022-07-26 13:00:00|6235.1|6232.1|6238.4|6236.6|6238.6|6236.8|6230.5|6227.5|637
1658840700000|2022-07-26 13:05:00|6238.5|6236.7|6233.8|6232|6238.7|6236.9|6233.2|6231.4|447
1658841000000|2022-07-26 13:10:00|6233.7|6231.9|6234|6232.2|6235.1|6233.3|6231.5|6229.7|433
1658841300000|2022-07-26 13:15:00|6233.9|6232.1|6234.5|6232.7|6235.5|6233.3|6232.8|6231|420
1658841600000|2022-07-26 13:20:00|6234.3|6232.5|6238.7|6236.9|6239.6|6237.8|6234.3|6232.5|408
1658841900000|2022-07-26 13:25:00|6238.8|6237|6242.5|6240.7|6242.9|6241.1|6238.8|6237|386
1658842200000|2022-07-26 13:30:00|6242.4|6240.6|6238.9|6237.1|6243.6|6241.8|6238.1|6236.3|601
1658842500000|2022-07-26 13:35:00|6239|6237.2|6243.2|6241.4|6243.2|6241.4|6238.3|6236.5|543
1658842800000|2022-07-26 13:40:00|6243.1|6241.3|6240.4|6238.6|6245.6|6243.8|6240.2|6238.4|546
1658843100000|2022-07-26 13:45:00|6240.5|6238.7|6232.9|6229.9|6240.5|6238.7|6231.6|6229.7|563
1658843400000|2022-07-26 13:50:00|6232.5|6230.7|6235.3|6233.5|6237.3|6235.5|6232|6229.9|493
1658843700000|2022-07-26 13:55:00|6235.4|6233.6|6238.4|6235.4|6240|6237.6|6233.3|6231.5|479
1658844000000|2022-07-26 14:00:00|6238.2|6234.9|6234.6|6232.8|6244.5|6240.7|6233.3|6230.9|728
1658844300000|2022-07-26 14:05:00|6234.5|6232.7|6235|6233.2|6238.4|6236.2|6233.5|6231.7|602
1658844600000|2022-07-26 14:10:00|6234.9|6233.1|6231|6229.2|6237.2|6235.4|6228.8|6227|572
1658844900000|2022-07-26 14:15:00|6230.9|6229.1|6235.4|6233.6|6235.4|6233.6|6230.8|6229|527
1658845200000|2022-07-26 14:20:00|6235.3|6233.5|6236.3|6234.5|6239.1|6237.3|6234.1|6232.3|537
1658845500000|2022-07-26 14:25:00|6236.4|6234.6|6236.3|6234.5|6238.5|6236.6|6232.7|6230.9|543
1658845800000|2022-07-26 14:30:00|6236.8|6233.8|6243|6241.2|6244.7|6242.9|6235|6232.8|558
1658846100000|2022-07-26 14:35:00|6242.9|6241.1|6243.4|6241.6|6244.5|6242.2|6239.9|6237.9|538
1658846400000|2022-07-26 14:40:00|6243.5|6241.7|6240.1|6238.3|6243.9|6242|6239|6236.9|514
1658846700000|2022-07-26 14:45:00|6240|6238.2|6242.3|6240.5|6246.5|6244.2|6238.4|6235.9|554
1658847000000|2022-07-26 14:50:00|6242|6240.2|6244.8|6243|6244.8|6243|6239.7|6237.3|578
1658847300000|2022-07-26 14:55:00|6244.7|6242.9|6247.1|6245.3|6247.2|6245.4|6242.5|6240.7|613
1658847600000|2022-07-26 15:00:00|6247|6245.2|6247.4|6245.6|6248.4|6246.6|6245.2|6243.4|485
1658847900000|2022-07-26 15:05:00|6247.3|6245.5|6241.8|6240|6247.5|6245.7|6241|6239.2|452
1658848200000|2022-07-26 15:10:00|6241.6|6239.8|6247|6245.2|6247.1|6245.3|6241.2|6239.4|398
1658848500000|2022-07-26 15:15:00|6246.9|6245.1|6245.4|6243.6|6247.6|6245.8|6244.8|6243|372
1658848800000|2022-07-26 15:20:00|6245.3|6243.5|6241.7|6239.9|6246.3|6244.2|6241.5|6239.7|384
1658849100000|2022-07-26 15:25:00|6241.6|6239.8|6237.1|6235.3|6242.3|6240.5|6237|6235.2|388
1658849400000|2022-07-26 15:30:00|6237|6235.2|6238.8|6237|6239.2|6237.4|6236.2|6234.4|365
1658849700000|2022-07-26 15:35:00|6238.7|6236.9|6235.5|6233.7|6239.6|6237.8|6234.8|6233|310
1658850000000|2022-07-26 15:40:00|6235.6|6233.8|6236.3|6234.5|6239.1|6237.1|6235.5|6233.7|317
1658850300000|2022-07-26 15:45:00|6236.2|6234.4|6234.5|6232.7|6236.7|6234.9|6234|6232.2|349
1658850600000|2022-07-26 15:50:00|6234.4|6232.6|6233.8|6232|6235.3|6233.5|6231.1|6229.3|356
1658850900000|2022-07-26 15:55:00|6233.7|6231.9|6235.8|6234|6237|6235.2|6233.1|6231.3|363
1658851200000|2022-07-26 16:00:00|6235.7|6233.9|6236.3|6234.5|6237.1|6235.3|6234.3|6232.5|324
1658851500000|2022-07-26 16:05:00|6236.2|6234.4|6236.5|6234.7|6237.5|6235.2|6233.4|6231.6|336
1658851800000|2022-07-26 16:10:00|6236.4|6234.6|6233.7|6231.9|6236.8|6234.6|6232.8|6231|256
1658852100000|2022-07-26 16:15:00|6233.8|6232|6237.3|6235.5|6238.1|6236.3|6233.8|6232|372
1658852400000|2022-07-26 16:20:00|6237.4|6235.6|6236.5|6234.7|6237.6|6235.8|6234|6232.2|325
1658852700000|2022-07-26 16:25:00|6236.4|6234.6|6237.8|6236|6238.2|6236.4|6235.8|6233.8|299
1658853000000|2022-07-26 16:30:00|6237.9|6236.1|6239.6|6237.8|6240.8|6239|6237.8|6236|301
1658853300000|2022-07-26 16:35:00|6239.5|6237.7|6236.3|6234.5|6239.9|6237.9|6236.3|6234.5|267
1658853600000|2022-07-26 16:40:00|6236.5|6234.7|6237|6235.2|6238.1|6236.3|6235.2|6233.4|261
1658853900000|2022-07-26 16:45:00|6236.9|6235.1|6238.5|6236.7|6239.2|6237.4|6236.6|6234.8|263
1658854200000|2022-07-26 16:50:00|6238.6|6236.8|6238.8|6237|6239.2|6237.4|6237.2|6235.1|289
1658854500000|2022-07-26 16:55:00|6238.7|6236.9|6236.4|6234.6|6238.9|6237.1|6235.2|6233.4|327
1658854800000|2022-07-26 17:00:00|6236.3|6234.5|6238.5|6236.7|6239.9|6238.1|6234.9|6233.1|417
1658855100000|2022-07-26 17:05:00|6238.4|6236.6|6238.3|6236.5|6238.6|6236.8|6233.7|6231.9|354
1658855400000|2022-07-26 17:10:00|6238.2|6236.4|6236|6234.2|6238.4|6236.6|6235.7|6233.4|264
1658855700000|2022-07-26 17:15:00|6236.1|6234.3|6236.9|6235.1|6237.9|6235.8|6236.1|6234|250
1658856000000|2022-07-26 17:20:00|6236.8|6235|6237.1|6235.3|6238.7|6236.7|6236.7|6234.3|238
1658856300000|2022-07-26 17:25:00|6236.9|6235.1|6236.3|6234.5|6237.4|6235.1|6233.4|6231.1|295
1658856600000|2022-07-26 17:30:00|6236.4|6234.6|6229.6|6227.8|6236.5|6234.6|6229.6|6227.2|403
1658856900000|2022-07-26 17:35:00|6229.7|6227.9|6229.7|6227.9|6231.7|6229.8|6229.7|6227.5|331
1658857200000|2022-07-26 17:40:00|6229.8|6228|6231.9|6230.1|6232.1|6230.3|6229.2|6227.4|280
1658857500000|2022-07-26 17:45:00|6232|6230.2|6228|6226.2|6232.1|6230.3|6227.8|6226|256
1658857800000|2022-07-26 17:50:00|6227.9|6226.1|6231|6229.2|6231.5|6229.7|6227.6|6225.8|246
1658858100000|2022-07-26 17:55:00|6231.1|6229.3|6230.4|6228.6|6231.7|6229.9|6229.6|6227.8|246
1658858400000|2022-07-26 18:00:00|6230.5|6228.7|6237.3|6235.5|6237.3|6235.5|6230.4|6228.6|345
1658858700000|2022-07-26 18:05:00|6237.2|6235.4|6233.5|6231.7|6239.1|6236.7|6233|6231.2|325
1658859000000|2022-07-26 18:10:00|6233.4|6231.6|6234.6|6232.8|6235.8|6234|6232.9|6231.1|341
1658859300000|2022-07-26 18:15:00|6234.7|6232.9|6232.3|6230.5|6235.1|6233.3|6231|6229.2|231
1658859600000|2022-07-26 18:20:00|6232.2|6230.4|6232.2|6230.4|6232.6|6230.8|6229.9|6228.1|283
1658859900000|2022-07-26 18:25:00|6232|6230.2|6230.8|6229|6232.9|6230.6|6230.7|6228.9|223
1658860200000|2022-07-26 18:30:00|6230.9|6229.1|6228.8|6227|6231.2|6229.4|6228.2|6226.4|302
1658860500000|2022-07-26 18:35:00|6228.4|6226.6|6228.4|6226.6|6229.8|6228|6227.8|6226|287
1658860800000|2022-07-26 18:40:00|6228.5|6226.7|6227|6225.2|6229.6|6227.8|6226.9|6225.1|296
1658861100000|2022-07-26 18:45:00|6226.5|6224.7|6226.7|6224.9|6228.4|6226.6|6226.4|6224.6|287
1658861400000|2022-07-26 18:50:00|6226.8|6225|6227.9|6226.1|6229.4|6227.6|6226.3|6224.5|232
1658861700000|2022-07-26 18:55:00|6227.8|6226|6228.2|6226.4|6229|6226.8|6226.4|6224.6|263
1658862000000|2022-07-26 19:00:00|6228.7|6225.7|6227.8|6226|6231.3|6229.5|6227.6|6225.6|276
1658862300000|2022-07-26 19:05:00|6227.6|6225.8|6229.6|6227.8|6229.8|6228|6227.5|6225.7|257
1658862600000|2022-07-26 19:10:00|6229.4|6227.6|6230.1|6228.3|6230.6|6228.8|6228.3|6226.5|256
1658862900000|2022-07-26 19:15:00|6230|6228.2|6228.9|6227.1|6230.8|6229|6228.5|6226.7|242
1658863200000|2022-07-26 19:20:00|6229|6227.2|6229.7|6227.9|6231.1|6229.3|6228.6|6226.8|266
1658863500000|2022-07-26 19:25:00|6229.8|6228|6230.8|6229|6230.8|6229|6229|6227.1|230
1658863800000|2022-07-26 19:30:00|6230.7|6228.9|6231.9|6230.1|6232.1|6230.3|6229.6|6227.8|285
1658864100000|2022-07-26 19:35:00|6231.8|6230|6233.2|6231.4|6233.4|6231.6|6231.1|6229.3|258
1658864400000|2022-07-26 19:40:00|6233.3|6231.5|6230.9|6229.1|6233.6|6231.8|6230.5|6228.7|218
1658864700000|2022-07-26 19:45:00|6231|6229.2|6230.1|6228.3|6231.8|6230|6229.2|6227.4|238
1658865000000|2022-07-26 19:50:00|6230.7|6228.9|6232|6230.2|6232.2|6230.4|6229.8|6228|327
1658865300000|2022-07-26 19:55:00|6232.1|6230.3|6229.4|6227.6|6232.3|6230.5|6228.7|6226.9|280
1658865600000|2022-07-26 20:00:00|6229.6|6227.8|6230|6227|6232.7|6230.9|6227.9|6226.1|446
1658865900000|2022-07-26 20:05:00|6229.9|6226.9|6230.6|6228.8|6231.7|6229.3|6228.6|6226.2|369
1658866200000|2022-07-26 20:10:00|6230.7|6228.9|6231.6|6228.6|6232|6229.7|6230.1|6227.7|274
1658866500000|2022-07-26 20:15:00|6231.5|6228.5|6231.7|6229.9|6231.8|6229.9|6230.6|6228.2|224
1658866800000|2022-07-26 20:20:00|6231.6|6229.8|6231.2|6229.4|6231.8|6229.8|6230.3|6228.5|209
1658867100000|2022-07-26 20:25:00|6231.1|6229.3|6230.8|6229|6231.7|6229.4|6230|6227.8|236
1658867400000|2022-07-26 20:30:00|6230.7|6228.9|6230.9|6229.1|6232.8|6230.6|6230.6|6228.2|249
1658867700000|2022-07-26 20:35:00|6231|6229.2|6229.7|6227.9|6231.7|6229.3|6229.6|6227.2|223
1658868000000|2022-07-26 20:40:00|6229.8|6228|6229.2|6227.4|6230.6|6228.2|6229.2|6227.1|209
1658868300000|2022-07-26 20:45:00|6229.3|6227.5|6230.8|6227.8|6231.7|6229.2|6229.3|6227.1|125
1658868600000|2022-07-26 20:50:00|6230.7|6227.7|6231.8|6228.8|6232.9|6230.5|6230.7|6227.7|147
1658868900000|2022-07-26 20:55:00|6231.6|6228.6|6233.4|6229.4|6242.4|6238.4|6231|6227.1|205
1658869200000|2022-07-26 21:00:00|6233.8|6229.8|6235.8|6231.8|6239.8|6235.8|6232.6|6228.6|10
1658869500000|2022-07-26 21:05:00|6235|6231|6237.2|6233.2|6240.2|6236.2|6232.5|6228.5|27
1658869800000|2022-07-26 21:10:00|6232.7|6228.7|6238.6|6234.6|6244|6240|6231.4|6227.4|247
1658870100000|2022-07-26 21:15:00|6237.4|6233.4|6236.6|6232.6|6245.6|6241.6|6232.5|6228.5|214
1658870400000|2022-07-26 21:20:00|6232.7|6228.7|6237.6|6233.6|6240.9|6236.9|6230.7|6226.7|206
1658870700000|2022-07-26 21:25:00|6236.1|6232.1|6233.1|6229.1|6240.8|6236.8|6232.6|6228.6|295
1658871000000|2022-07-26 21:30:00|6232.9|6228.9|6233.8|6229.8|6234.7|6230.7|6231.7|6227.7|263
1658871300000|2022-07-26 21:35:00|6233.4|6229.4|6233|6229|6235.1|6231.1|6231.7|6227.7|235
1658871600000|2022-07-26 21:40:00|6232.9|6228.9|6235.1|6231.1|6235.6|6231.6|6232.9|6228.9|135
1658871900000|2022-07-26 21:45:00|6234.6|6230.6|6233.7|6229.7|6234.6|6230.6|6231.8|6227.8|248
1658872200000|2022-07-26 21:50:00|6233.6|6229.6|6233.5|6229.5|6244.1|6240.1|6232.5|6228.5|207
1658872500000|2022-07-26 21:55:00|6233.7|6229.7|6233.8|6229.8|6241.6|6237.6|6231.3|6227.3|250
1658872800000|2022-07-26 22:00:00|6235|6231|6235.4|6231.5|6240.3|6236.3|6232.2|6228.2|240
1658873100000|2022-07-26 22:05:00|6235.3|6231.7|6238|6234|6238.1|6234.5|6234.8|6231.4|180
1658873400000|2022-07-26 22:10:00|6237.6|6234.4|6237.4|6234.4|6238.1|6234.5|6236|6232.8|225
1658873700000|2022-07-26 22:15:00|6237.5|6234.5|6236.8|6233.8|6237.8|6234.8|6236.6|6233.5|94
1658874000000|2022-07-26 22:20:00|6236.9|6233.9|6236.5|6233.5|6237.8|6234.8|6236.3|6232.8|135
1658874300000|2022-07-26 22:25:00|6236.6|6233.6|6237|6234|6237|6234|6236.2|6233.2|89
1658874600000|2022-07-26 22:30:00|6236.9|6233.9|6240|6237|6240.2|6237.2|6236.9|6233.9|129
1658874900000|2022-07-26 22:35:00|6240.1|6237.1|6239.4|6236.4|6240.8|6237.8|6238.8|6236.4|84
1658875200000|2022-07-26 22:40:00|6239.5|6236.5|6239.1|6236.1|6240|6236.9|6239|6236|76
1658875500000|2022-07-26 22:45:00|6239.2|6236.2|6239.3|6236.3|6240.2|6236.7|6238.8|6235.8|110
1658875800000|2022-07-26 22:50:00|6239.2|6236.2|6238.9|6235.9|6239.7|6236.3|6238.6|6235.6|57
1658876100000|2022-07-26 22:55:00|6239|6236|6239.7|6236.7|6240.1|6237.1|6238.7|6235.4|102
1658876400000|2022-07-26 23:00:00|6239.8|6236.8|6242.1|6239.1|6242.1|6239.1|6239.7|6236.7|187
1658876700000|2022-07-26 23:05:00|6242|6239|6242.4|6239.4|6243|6240|6240.9|6238.2|346
1658877000000|2022-07-26 23:10:00|6242.5|6239.5|6242.5|6239.5|6243|6240.6|6241.4|6238.4|270
1658877300000|2022-07-26 23:15:00|6242.6|6239.6|6242.6|6239.6|6243.5|6240.8|6241.5|6239.1|232
1658877600000|2022-07-26 23:20:00|6242.7|6239.7|6242.1|6239.1|6242.9|6240.1|6241.4|6238.8|166
1658877900000|2022-07-26 23:25:00|6242|6239|6242.6|6240.8|6243.4|6240.8|6240.1|6237.1|237
1658878200000|2022-07-26 23:30:00|6242.4|6240.6|6243.3|6240.3|6244.1|6241.7|6241.2|6238.5|234
1658878500000|2022-07-26 23:35:00|6242.9|6241.1|6242.7|6239.7|6243.9|6241.2|6241.7|6239.2|244
1658878800000|2022-07-26 23:40:00|6242.6|6239.6|6245.1|6242.1|6245.2|6242.8|6241.5|6239.1|233
1658879100000|2022-07-26 23:45:00|6244.8|6243|6245.6|6243.8|6246.3|6243.8|6243.3|6241|249
1658879400000|2022-07-26 23:50:00|6245.5|6243.7|6243.7|6241.9|6246.3|6243.8|6242.9|6240.5|259
1658879700000|2022-07-26 23:55:00|6243.8|6242|6240.6|6238.8|6245.1|6242.7|6240.6|6238.3|244
1658880000000|2022-07-27 00:00:00|6240.7|6238.9|6240.6|6238.8|6243.3|6241.5|6239.5|6237.7|322
1658880300000|2022-07-27 00:05:00|6240.5|6238.7|6243.4|6241.6|6244.6|6242.8|6240.5|6238.7|325
1658880600000|2022-07-27 00:10:00|6243.5|6241.7|6244.7|6242.9|6246.8|6245|6243.3|6241.5|252
1658880900000|2022-07-27 00:15:00|6244.8|6243|6245.3|6243.5|6247.7|6245.9|6244.8|6243|347
1658881200000|2022-07-27 00:20:00|6245.2|6243.4|6245|6243.2|6246.6|6244.8|6244.4|6242.6|264
1658881500000|2022-07-27 00:25:00|6244.9|6243.1|6244.7|6242.9|6246.4|6244.1|6243.9|6242.1|298
1658881800000|2022-07-27 00:30:00|6244.9|6243.1|6244.8|6243|6245.4|6243.2|6242.9|6240.7|299
1658882100000|2022-07-27 00:35:00|6244.9|6243.1|6246.4|6244.6|6246.9|6244.8|6244.7|6242.2|246
1658882400000|2022-07-27 00:40:00|6246.5|6244.7|6246.4|6244.6|6247.2|6245.3|6244.5|6242.2|272
1658882700000|2022-07-27 00:45:00|6246.5|6244.7|6246|6244.2|6248.3|6245.9|6245.2|6243.1|298
1658883000000|2022-07-27 00:50:00|6246.1|6244.3|6241.7|6239.9|6248.2|6246.2|6241.2|6239|321
1658883300000|2022-07-27 00:55:00|6241.8|6240|6244.4|6242.6|6248.9|6246.7|6241.8|6240|407
1658883600000|2022-07-27 01:00:00|6244.1|6242.3|6244.5|6242.7|6247.6|6245.8|6244|6242.1|335
1658883900000|2022-07-27 01:05:00|6244.2|6242.4|6246.5|6244.7|6246.6|6244.7|6243.6|6241.8|302
1658884200000|2022-07-27 01:10:00|6246.4|6244.6|6245.6|6243.8|6246.5|6244.7|6242.5|6240.7|310
1658884500000|2022-07-27 01:15:00|6245.5|6243.7|6243.3|6241.5|6246.4|6244.6|6240|6238.2|349
1658884800000|2022-07-27 01:20:00|6243.4|6241.6|6242.1|6240.3|6245.4|6243.2|6242.1|6240.3|350
1658885100000|2022-07-27 01:25:00|6242.2|6240.4|6239.7|6235.7|6242.9|6240.7|6238.4|6235.5|347
1658885400000|2022-07-27 01:30:00|6240.2|6237.2|6244.4|6241.4|6245.8|6242.9|6232.2|6228.6|700
1658885700000|2022-07-27 01:35:00|6244.6|6241.6|6241.1|6238.1|6246.3|6243.3|6239.8|6236.8|540
1658886000000|2022-07-27 01:40:00|6241.4|6238.4|6236.5|6234.7|6241.5|6238.5|6236.4|6234|506
1658886300000|2022-07-27 01:45:00|6236.4|6234.6|6240.9|6239.1|6241.2|6239.4|6236.1|6234.1|454
1658886600000|2022-07-27 01:50:00|6241|6239.2|6239.7|6237.9|6241.7|6239.6|6236.6|6234.8|388
1658886900000|2022-07-27 01:55:00|6239.6|6237.8|6238.5|6236.7|6240.1|6238.3|6237.3|6235.5|406
1658887200000|2022-07-27 02:00:00|6238.6|6236.8|6239.4|6237.6|6241.9|6240.1|6237.4|6235.6|455
1658887500000|2022-07-27 02:05:00|6239.3|6237.5|6237.7|6235.9|6239.4|6237.6|6236.7|6234.7|338
1658887800000|2022-07-27 02:10:00|6237.6|6235.8|6234.4|6232.6|6237.8|6236|6233.8|6231.9|299
1658888100000|2022-07-27 02:15:00|6234.5|6232.7|6228.2|6226.4|6234.9|6233.1|6227.8|6225.5|355
1658888400000|2022-07-27 02:20:00|6228.3|6226.5|6230.7|6228.9|6231.4|6229.4|6227.8|6226|285
1658888700000|2022-07-27 02:25:00|6230.6|6228.8|6232.1|6229.1|6232.6|6230.2|6229.7|6227.4|333
1658889000000|2022-07-27 02:30:00|6232|6229|6229.6|6227.8|6232.5|6230.2|6229.2|6226.9|351
1658889300000|2022-07-27 02:35:00|6229.5|6227.7|6231.9|6230.1|6234.1|6232.2|6229.5|6227.6|308
1658889600000|2022-07-27 02:40:00|6231.8|6230|6229.5|6227.7|6232.1|6230|6229.4|6227.4|246
1658889900000|2022-07-27 02:45:00|6229.7|6227.9|6229.3|6227.5|6231.6|6229.4|6229.2|6227.1|231
1658890200000|2022-07-27 02:50:00|6229.4|6227.6|6230.4|6228.6|6231.1|6229.1|6228.4|6226|313
1658890500000|2022-07-27 02:55:00|6230.3|6228.5|6230.8|6229|6231.7|6229.9|6228.1|6226.3|363
1658890800000|2022-07-27 03:00:00|6230.7|6228.9|6233.3|6231.5|6233.7|6231.9|6229.8|6228|313
1658891100000|2022-07-27 03:05:00|6233.4|6231.6|6231|6229.2|6234.5|6232.7|6230.8|6229|352
1658891400000|2022-07-27 03:10:00|6230.9|6229.1|6229.8|6228|6231.4|6229.6|6228.7|6226.9|272
1658891700000|2022-07-27 03:15:00|6229.7|6227.9|6231.9|6230.1|6232.4|6230.6|6229.3|6227.5|219
1658892000000|2022-07-27 03:20:00|6231.8|6230|6233.6|6231.8|6233.8|6232|6231.3|6229.5|291
1658892300000|2022-07-27 03:25:00|6233.7|6231.9|6232|6230.2|6234.5|6232.7|6231.1|6229.3|294
1658892600000|2022-07-27 03:30:00|6231.8|6230|6233|6231.2|6233.6|6231.6|6231.4|6229.6|234
1658892900000|2022-07-27 03:35:00|6233.1|6231.3|6231.4|6229.6|6233.8|6232|6230.4|6228.6|248
1658893200000|2022-07-27 03:40:00|6231.2|6229.4|6231.2|6229.4|6232.3|6230|6230.1|6228.3|293
1658893500000|2022-07-27 03:45:00|6231.3|6229.5|6229.9|6228.1|6232.8|6231|6229.6|6227.8|233
1658893800000|2022-07-27 03:50:00|6229.8|6228|6230.5|6228.7|6231.4|6229.6|6229.2|6227.4|238
1658894100000|2022-07-27 03:55:00|6230.7|6228.9|6229.8|6228|6231.9|6230.1|6229.7|6227.9|188
1658894400000|2022-07-27 04:00:00|6229.9|6228.1|6229.9|6228.1|6230.8|6228.8|6229.3|6227|203
1658894700000|2022-07-27 04:05:00|6229.7|6227.9|6231|6229.2|6231.5|6229.6|6229.2|6227.4|211
1658895000000|2022-07-27 04:10:00|6231.1|6229.3|6230.6|6228.8|6231.5|6229.4|6229.4|6227.3|202
1658895300000|2022-07-27 04:15:00|6230.5|6228.7|6233|6231.2|6234|6231.8|6229.9|6227.7|281
1658895600000|2022-07-27 04:20:00|6233.1|6231.3|6233.8|6232|6234.3|6232.1|6231.7|6229.5|271
1658895900000|2022-07-27 04:25:00|6233.7|6231.9|6234.6|6232.8|6235.2|6233.4|6233|6231.2|220
1658896200000|2022-07-27 04:30:00|6234.9|6233.1|6236.7|6234.9|6236.9|6235.1|6234.3|6232.5|244
1658896500000|2022-07-27 04:35:00|6236.5|6234.7|6238.8|6237|6239|6237.2|6236.2|6234.4|191
1658896800000|2022-07-27 04:40:00|6238.7|6236.9|6238.3|6236.5|6239|6237.2|6237.6|6235.8|206
1658897100000|2022-07-27 04:45:00|6238.2|6236.4|6237.2|6235.4|6239.2|6237.4|6236.4|6234.6|263
1658897400000|2022-07-27 04:50:00|6237.3|6235.5|6237.8|6236|6238|6236.2|6236.6|6234.8|213
1658897700000|2022-07-27 04:55:00|6237.9|6236.1|6238.7|6236.9|6238.9|6237.1|6237.6|6235.8|184
1658898000000|2022-07-27 05:00:00|6238.6|6236.8|6237.7|6235.9|6239|6237.2|6237|6235.2|224
1658898300000|2022-07-27 05:05:00|6237.8|6236|6235.8|6234|6238.2|6236.4|6235.1|6233.3|219
1658898600000|2022-07-27 05:10:00|6235.9|6234.1|6236.9|6235.1|6238|6235.8|6235.5|6233.7|214
1658898900000|2022-07-27 05:15:00|6236.8|6235|6236.3|6234.5|6238|6236.2|6236.3|6234.5|170
1658899200000|2022-07-27 05:20:00|6236.4|6234.6|6236.4|6234.6|6238.5|6236.6|6235.8|6234|188
1658899500000|2022-07-27 05:25:00|6236.3|6234.5|6238.7|6236.9|6238.9|6237.1|6235.2|6232.8|245
1658899800000|2022-07-27 05:30:00|6238.5|6236.7|6235.4|6233.6|6240|6238.2|6235.4|6233.6|321
1658900100000|2022-07-27 05:35:00|6235.5|6233.7|6237.6|6235.8|6238|6235.9|6235.5|6233.5|298
1658900400000|2022-07-27 05:40:00|6237.5|6235.7|6237.4|6235.6|6238.6|6236.8|6234.1|6232|299
1658900700000|2022-07-27 05:45:00|6237.5|6235.7|6239|6237.2|6240.1|6238.3|6237.5|6235.7|302
1658901000000|2022-07-27 05:50:00|6238.9|6237.1|6236.5|6234.7|6240.6|6238.4|6236.1|6234.3|261
1658901300000|2022-07-27 05:55:00|6236.4|6234.6|6238.5|6236.7|6239.5|6237.7|6235.9|6233.9|332
1658901600000|2022-07-27 06:00:00|6239|6236|6239.6|6237.8|6243|6240.7|6236.4|6234.6|513
1658901900000|2022-07-27 06:05:00|6239.7|6237.9|6235.9|6234.1|6240.3|6238.5|6235.7|6233.9|380
1658902200000|2022-07-27 06:10:00|6236|6234.2|6236.4|6234.6|6238.5|6236.7|6234.8|6232.9|407
1658902500000|2022-07-27 06:15:00|6236.6|6234.8|6231.7|6229.9|6237.1|6234.8|6231.6|6229.5|441
1658902800000|2022-07-27 06:20:00|6231.6|6229.8|6233.8|6232|6236.9|6235.1|6231.6|6229.8|487
1658903100000|2022-07-27 06:25:00|6233.7|6231.9|6233|6231.2|6236.1|6233.7|6232.9|6230.9|466
1658903400000|2022-07-27 06:30:00|6233.1|6231.3|6233.5|6231.7|6235.2|6232.9|6232.4|6230.6|368
1658903700000|2022-07-27 06:35:00|6233.7|6231.9|6232.4|6230.6|6235.4|6233.6|6232.4|6230.6|337
1658904000000|2022-07-27 06:40:00|6232.3|6230.5|6233.4|6231.6|6234.1|6232.3|6231.8|6229.9|279
1658904300000|2022-07-27 06:45:00|6233.5|6231.7|6229.5|6227.7|6234.4|6232.6|6229.2|6227.4|330
1658904600000|2022-07-27 06:50:00|6229.3|6227.5|6227.9|6224.9|6229.5|6227.7|6227.1|6224.6|526
1658904900000|2022-07-27 06:55:00|6227.8|6224.8|6227.1|6225.3|6228.9|6226.5|6225.7|6223.6|464
1658905200000|2022-07-27 07:00:00|6227|6225.2|6231.4|6229.6|6232|6229.7|6226.7|6224.9|553
1658905500000|2022-07-27 07:05:00|6231.5|6229.7|6229.8|6228|6232.7|6230.7|6228.9|6226.6|530
1658905800000|2022-07-27 07:10:00|6230.1|6228.3|6226.3|6224.5|6230.1|6228.3|6223.9|6221.4|573
1658906100000|2022-07-27 07:15:00|6226.4|6224.6|6231|6229.2|6231.4|6229.3|6223.9|6221.5|478
1658906400000|2022-07-27 07:20:00|6230.9|6229.1|6227.8|6226|6231.9|6230.1|6227.6|6225.8|500
1658906700000|2022-07-27 07:25:00|6227.9|6226.1|6225|6223.2|6228.7|6226.9|6224.8|6223|488
1658907000000|2022-07-27 07:30:00|6224.8|6223|6226|6224.2|6227.2|6225.1|6223.3|6221.4|493
1658907300000|2022-07-27 07:35:00|6225.9|6224.1|6227.4|6225.6|6229.4|6227.6|6225.1|6223.3|473
1658907600000|2022-07-27 07:40:00|6227.3|6225.5|6223.9|6222.1|6227.3|6225.5|6223.1|6220.9|388
1658907900000|2022-07-27 07:45:00|6224|6222.2|6226.1|6224.3|6226.6|6224.8|6221.9|6219.9|446
1658908200000|2022-07-27 07:50:00|6226|6224.2|6226.4|6224.6|6228.6|6226.8|6225|6223.2|405
1658908500000|2022-07-27 07:55:00|6226.2|6224.4|6229.1|6227.3|6230.1|6228.3|6226.2|6224.4|474
1658908800000|2022-07-27 08:00:00|6229|6227.2|6228.5|6226.7|6230.5|6228.7|6227.4|6225.6|529
1658909100000|2022-07-27 08:05:00|6228.4|6226.6|6232.9|6231.1|6235.7|6233.6|6227.4|6225.6|493
1658909400000|2022-07-27 08:10:00|6233|6231.2|6232.9|6231.1|6234.1|6232.3|6231.5|6229.7|424
1658909700000|2022-07-27 08:15:00|6233|6231.2|6234.8|6231.8|6235.2|6232.8|6231.5|6229.7|433
1658910000000|2022-07-27 08:20:00|6234.2|6232.4|6236.9|6235.1|6237.1|6235.3|6234|6231.8|395
1658910300000|2022-07-27 08:25:00|6237|6235.2|6235|6233.2|6240.5|6238.3|6234.7|6232.3|444
1658910600000|2022-07-27 08:30:00|6235.5|6232.5|6236.6|6234.8|6237.1|6235.2|6234.5|6232.1|295
1658910900000|2022-07-27 08:35:00|6236.5|6234.7|6234.4|6232.6|6238.1|6235.9|6233.4|6231.4|307
1658911200000|2022-07-27 08:40:00|6234.6|6232.8|6235.1|6233.3|6235.4|6233.3|6232.5|6230.1|425
1658911500000|2022-07-27 08:45:00|6235.6|6232.6|6231.8|6230|6236.1|6233.9|6231.6|6229.8|429
1658911800000|2022-07-27 08:50:00|6231.7|6229.9|6232.1|6230.3|6234.8|6232.7|6231.5|6229.1|405
1658912100000|2022-07-27 08:55:00|6232.8|6231|6231.9|6230.1|6234.4|6232.6|6231.5|6229.7|377
1658912400000|2022-07-27 09:00:00|6231.8|6230|6237.5|6235.7|6237.8|6236|6231.8|6230|351
1658912700000|2022-07-27 09:05:00|6237.4|6235.6|6240.5|6238.7|6240.6|6238.8|6237.3|6234.9|379
1658913000000|2022-07-27 09:10:00|6240.4|6238.6|6242.1|6240.3|6243.5|6241.7|6239.7|6237.9|427
1658913300000|2022-07-27 09:15:00|6242|6240.2|6242.9|6239.9|6243.4|6241.3|6241.4|6238.9|321
1658913600000|2022-07-27 09:20:00|6242.3|6240.5|6240.7|6238.9|6243.2|6240.8|6239.8|6238|395
1658913900000|2022-07-27 09:25:00|6240.8|6239|6241|6238|6242|6239.5|6239.1|6236.8|413
1658914200000|2022-07-27 09:30:00|6241.2|6238.2|6239.8|6238|6241.9|6239.4|6238.7|6236.3|399
1658914500000|2022-07-27 09:35:00|6239.7|6237.9|6243.6|6241.8|6244.3|6242.5|6239.4|6237.6|497
1658914800000|2022-07-27 09:40:00|6243.5|6241.7|6242.9|6241.1|6243.8|6242|6241.8|6240|340
1658915100000|2022-07-27 09:45:00|6243|6241.2|6241.2|6239.4|6245.6|6243.8|6241|6239.2|320
1658915400000|2022-07-27 09:50:00|6241.4|6239.6|6239|6237.2|6241.9|6240.1|6238.6|6236.8|358
1658915700000|2022-07-27 09:55:00|6239.1|6237.3|6239.5|6237.7|6239.7|6237.9|6237.7|6235.9|339
1658916000000|2022-07-27 10:00:00|6239.6|6237.8|6240.9|6239.1|6241|6239.2|6237.7|6235.9|344
1658916300000|2022-07-27 10:05:00|6240.8|6239|6239.2|6237.4|6241.9|6240.1|6239.2|6237.4|313
1658916600000|2022-07-27 10:10:00|6239.3|6237.5|6238.8|6237|6240.7|6238.9|6238.3|6236.5|365
1658916900000|2022-07-27 10:15:00|6238.9|6237.1|6239.3|6237.5|6241.3|6239.2|6238.3|6236.4|391
1658917200000|2022-07-27 10:20:00|6239.2|6237.4|6235.4|6233.6|6239.4|6237.6|6234.6|6232.8|413
1658917500000|2022-07-27 10:25:00|6235.5|6233.7|6234.7|6232.9|6235.9|6234.1|6233.6|6231.8|381
1658917800000|2022-07-27 10:30:00|6234.6|6232.8|6235.3|6233.5|6235.8|6234|6233.4|6231.6|327
1658918100000|2022-07-27 10:35:00|6235.2|6233.4|6236.1|6234.3|6237.7|6235.9|6233.5|6231.7|429
1658918400000|2022-07-27 10:40:00|6236.2|6234.4|6237.1|6235.3|6238.7|6236.9|6235.9|6234.1|355
1658918700000|2022-07-27 10:45:00|6236.8|6235|6235.6|6233.8|6237.4|6235.6|6234.6|6232.8|371
1658919000000|2022-07-27 10:50:00|6235.7|6233.9|6233.9|6232.1|6236.4|6234.2|6233.8|6232|421
1658919300000|2022-07-27 10:55:00|6233.8|6232|6234|6232.2|6235.1|6233.3|6232.9|6231.1|309
1658919600000|2022-07-27 11:00:00|6233.9|6232.1|6239.1|6237.3|6239.2|6237.4|6233.4|6231.6|381
1658919900000|2022-07-27 11:05:00|6239.2|6237.4|6239|6237.2|6240.8|6239|6238.2|6236.4|397
1658920200000|2022-07-27 11:10:00|6239.1|6237.3|6237.7|6235.9|6239.6|6237.8|6236.6|6234.8|389
1658920500000|2022-07-27 11:15:00|6237.8|6236|6234.5|6232.7|6237.9|6236.1|6234.5|6232.7|354
1658920800000|2022-07-27 11:20:00|6234.6|6232.8|6236.3|6234.5|6237.2|6235.4|6234.5|6232.7|314
1658921100000|2022-07-27 11:25:00|6236.4|6234.6|6235.3|6233.5|6237.6|6235.8|6235.2|6233.4|375
1658921400000|2022-07-27 11:30:00|6235.1|6233.3|6235.3|6233.5|6236.5|6234.7|6233.6|6231.8|406
1658921700000|2022-07-27 11:35:00|6235.5|6233.7|6232.4|6230.6|6235.5|6233.7|6231.5|6229.7|344
1658922000000|2022-07-27 11:40:00|6232.5|6230.7|6233.3|6231.5|6233.9|6232.1|6230|6228.2|370
1658922300000|2022-07-27 11:45:00|6233.4|6231.6|6232.8|6231|6234.1|6232.3|6232|6230.2|391
1658922600000|2022-07-27 11:50:00|6232.9|6231.1|6228.6|6226.8|6233.6|6231.8|6228.5|6226.7|350
1658922900000|2022-07-27 11:55:00|6228.7|6226.9|6227.8|6226|6229.9|6228.1|6226.3|6224.5|424
1658923200000|2022-07-27 12:00:00|6227.9|6226.1|6226.5|6224.7|6228.8|6227|6225.2|6223.4|389
1658923500000|2022-07-27 12:05:00|6226.4|6224.6|6224|6222.2|6227|6225.2|6222.5|6220.7|377
1658923800000|2022-07-27 12:10:00|6224.1|6222.3|6226.9|6225.1|6227.1|6225.3|6223.8|6222|357
1658924100000|2022-07-27 12:15:00|6226.8|6225|6228.6|6226.8|6228.6|6226.8|6225.5|6223.4|439
1658924400000|2022-07-27 12:20:00|6228.2|6226.4|6226.6|6224.8|6229.5|6227.7|6226.1|6223.9|468
1658924700000|2022-07-27 12:25:00|6226.5|6224.7|6227.6|6224.6|6227.7|6225.7|6224.7|6222.4|308
1658925000000|2022-07-27 12:30:00|6226.1|6223|6221.4|6219.6|6226.1|6223|6219.4|6217.5|600
1658925300000|2022-07-27 12:35:00|6221.6|6219.8|6222.5|6220.7|6223.5|6221.7|6219.2|6217.4|468
1658925600000|2022-07-27 12:40:00|6222.4|6220.6|6222.2|6220.4|6222.7|6220.9|6219.2|6217.4|484
1658925900000|2022-07-27 12:45:00|6221.9|6220.1|6221.9|6220.1|6222.4|6220.6|6219.6|6217.8|390
1658926200000|2022-07-27 12:50:00|6221.8|6220|6219.6|6217.8|6222.1|6220.3|6218.7|6216.9|466
1658926500000|2022-07-27 12:55:00|6219.7|6217.9|6220.1|6218.3|6220.4|6218.6|6217.3|6215.5|418
1658926800000|2022-07-27 13:00:00|6220|6218.2|6216.8|6215|6220.4|6218.6|6214.8|6213|447
1658927100000|2022-07-27 13:05:00|6216.7|6214.9|6216.2|6214.4|6219.4|6217.6|6215.6|6213.8|399
1658927400000|2022-07-27 13:10:00|6216.3|6214.5|6217.4|6215.6|6217.7|6215.9|6214.4|6212.6|443
1658927700000|2022-07-27 13:15:00|6217.3|6215.5|6217.7|6215.9|6218.8|6217|6215.7|6213.9|404
1658928000000|2022-07-27 13:20:00|6217.8|6216|6220|6218.2|6221.1|6218.7|6216.6|6214.8|448
1658928300000|2022-07-27 13:25:00|6219.8|6218|6213.1|6211.3|6220|6218.2|6213|6211.2|436
1658928600000|2022-07-27 13:30:00|6213.2|6211.4|6215.6|6213.8|6217.5|6215.7|6212.5|6210.4|539
1658928900000|2022-07-27 13:35:00|6215.5|6213.7|6214.5|6212.7|6216.7|6214.9|6212|6210.2|510
1658929200000|2022-07-27 13:40:00|6214.6|6212.8|6216|6214.2|6217.1|6215.3|6212.6|6210.8|477
1658929500000|2022-07-27 13:45:00|6215.7|6213.9|6214|6212.2|6217.3|6215.5|6212.6|6210.8|432
1658929800000|2022-07-27 13:50:00|6214.1|6212.3|6213.3|6211.5|6214.2|6212.4|6211.6|6209.8|496
1658930100000|2022-07-27 13:55:00|6213|6211.2|6211.7|6209.9|6213.1|6211.3|6206.7|6204.9|433
1658930400000|2022-07-27 14:00:00|6211.8|6210|6217.7|6215.9|6217.9|6216.1|6211.6|6209.2|415
1658930700000|2022-07-27 14:05:00|6217.6|6215.8|6208.1|6206.3|6217.8|6216|6207|6205.2|529
1658931000000|2022-07-27 14:10:00|6208.2|6206.4|6207.7|6205.9|6211.5|6209.6|6207.5|6205.7|497
1658931300000|2022-07-27 14:15:00|6207.8|6206|6211|6209.2|6212.9|6211.1|6207.6|6205.8|463
1658931600000|2022-07-27 14:20:00|6210.9|6209.1|6206.4|6204.6|6211.9|6210.1|6205.8|6204|527
1658931900000|2022-07-27 14:25:00|6206.6|6204.8|6200.9|6199.1|6207.5|6205.7|6200.6|6198.8|524
1658932200000|2022-07-27 14:30:00|6200.5|6197.9|6201.5|6199.7|6203.1|6201.3|6198.7|6196.6|436
1658932500000|2022-07-27 14:35:00|6201.6|6199.8|6202.6|6200.8|6206.3|6204.5|6201.3|6199.5|445
1658932800000|2022-07-27 14:40:00|6202.5|6200.7|6201.6|6199.8|6204.1|6202.3|6200.6|6198.8|435
1658933100000|2022-07-27 14:45:00|6201.5|6199.7|6204.7|6202.9|6207.6|6205.8|6201.1|6199.3|490
1658933400000|2022-07-27 14:50:00|6204.8|6203|6202.5|6200.7|6205.4|6203.6|6200.7|6198.9|524
1658933700000|2022-07-27 14:55:00|6202.7|6200.9|6204.5|6202.7|6204.6|6202.8|6198.3|6196.5|652
1658934000000|2022-07-27 15:00:00|6204.4|6202.6|6203.2|6201.4|6207|6205.2|6203.2|6201.4|541
1658934300000|2022-07-27 15:05:00|6203|6201.2|6204.2|6202.4|6205.2|6203.4|6201.3|6199.5|443
1658934600000|2022-07-27 15:10:00|6204.1|6202.3|6207.8|6206|6208|6206.2|6203.7|6201.9|420
1658934900000|2022-07-27 15:15:00|6207.9|6206.1|6209.8|6208|6210.1|6208.3|6206.7|6204.9|394
1658935200000|2022-07-27 15:20:00|6210|6208.2|6206.8|6205|6211|6209.2|6206.7|6204.9|370
1658935500000|2022-07-27 15:25:00|6206.7|6204.9|6205.9|6204.1|6207.8|6205.6|6204.7|6202.9|412
1658935800000|2022-07-27 15:30:00|6206|6204.2|6208.4|6206.6|6209.4|6207.6|6205.7|6203.9|351
1658936100000|2022-07-27 15:35:00|6208.6|6206.8|6205.7|6203.9|6210|6208.2|6205.4|6203.6|369
1658936400000|2022-07-27 15:40:00|6205.8|6204|6203.3|6201.5|6206|6204.2|6202.8|6201|270
1658936700000|2022-07-27 15:45:00|6203.4|6201.6|6200.8|6199|6204.6|6202.8|6200.8|6199|355
1658937000000|2022-07-27 15:50:00|6200.9|6199.1|6198|6196.2|6201.5|6199.5|6196.6|6194.8|446
1658937300000|2022-07-27 15:55:00|6198.1|6196.3|6198.3|6196.5|6200.9|6199.1|6197.5|6195.7|413
1658937600000|2022-07-27 16:00:00|6198.2|6196.4|6200.7|6198.9|6201.1|6199.1|6198.2|6196|400
1658937900000|2022-07-27 16:05:00|6200.9|6199.1|6199.7|6197.9|6201|6199.2|6198.7|6196.9|382
1658938200000|2022-07-27 16:10:00|6199.6|6197.8|6201.1|6199.3|6201.5|6199.7|6199.1|6197|317
1658938500000|2022-07-27 16:15:00|6200.8|6199|6197|6195.2|6201.6|6199.3|6196.9|6195|363
1658938800000|2022-07-27 16:20:00|6197.3|6195.5|6196.3|6194.5|6197.5|6195.7|6196|6194.1|303
1658939100000|2022-07-27 16:25:00|6196.2|6194.4|6196.8|6195|6197.7|6195.6|6195.9|6194.1|267
1658939400000|2022-07-27 16:30:00|6196.7|6194.9|6197.8|6196|6198.3|6196.5|6196.3|6194.5|277
1658939700000|2022-07-27 16:35:00|6197.6|6195.8|6197.3|6194.3|6198.8|6196.6|6196.3|6194.1|279
1658940000000|2022-07-27 16:40:00|6196.7|6194.9|6199.8|6198|6200.3|6198.5|6196.3|6194.1|314
1658940300000|2022-07-27 16:45:00|6199.9|6198.1|6200|6198.2|6202.6|6200.8|6199.7|6197.9|337
1658940600000|2022-07-27 16:50:00|6200.1|6198.3|6200|6198.2|6200.1|6198.3|6198.2|6196.4|304
1658940900000|2022-07-27 16:55:00|6199.8|6198|6198.9|6197.1|6200.9|6199.1|6198.5|6196.2|347
1658941200000|2022-07-27 17:00:00|6199|6197.2|6201.8|6200|6202.1|6200.2|6198.8|6197|390
1658941500000|2022-07-27 17:05:00|6201.7|6199.9|6201.9|6200.1|6202.6|6200.7|6200.6|6198.4|355
1658941800000|2022-07-27 17:10:00|6202|6200.2|6204.3|6202.5|6204.7|6202.6|6201.5|6199.5|438
1658942100000|2022-07-27 17:15:00|6204.2|6202.4|6204.6|6202.8|6205.9|6203.8|6203.9|6201.6|371
1658942400000|2022-07-27 17:20:00|6204.7|6202.9|6202.5|6200.7|6206|6204.2|6202.1|6200.3|342
1658942700000|2022-07-27 17:25:00|6202.6|6200.8|6203.9|6202.1|6205.3|6203.2|6201.8|6200|360
1658943000000|2022-07-27 17:30:00|6204.1|6202.3|6201.6|6199.8|6204.7|6202.3|6201.1|6199.3|383
1658943300000|2022-07-27 17:35:00|6201.7|6199.9|6204.3|6202.5|6204.5|6202.7|6201.1|6199.3|278
1658943600000|2022-07-27 17:40:00|6204.2|6202.4|6204.6|6202.8|6206.6|6204.8|6203.5|6201.7|320
1658943900000|2022-07-27 17:45:00|6204.4|6202.6|6206.3|6204.5|6207.1|6205.2|6203.3|6201.5|419
1658944200000|2022-07-27 17:50:00|6206.4|6204.6|6208.7|6205.7|6209.1|6206.4|6206|6203.7|346
1658944500000|2022-07-27 17:55:00|6208.8|6205.8|6206|6202|6211.3|6209|6202.8|6198.8|471
1658944800000|2022-07-27 18:00:00|6207|6203|6217.8|6214.8|6223.4|6220.4|6203.4|6200.4|863
1658945100000|2022-07-27 18:05:00|6218|6215|6213.3|6210.3|6218.8|6215.8|6212.1|6209.1|662
1658945400000|2022-07-27 18:10:00|6213.5|6210.5|6216.2|6213.2|6221.5|6218.5|6212.7|6209.7|580
1658945700000|2022-07-27 18:15:00|6216.1|6213.1|6218.2|6215.2|6221.6|6218.6|6215.2|6212.4|651
1658946000000|2022-07-27 18:20:00|6218.1|6215.1|6215.9|6212.9|6220.7|6217.7|6215|6212|631
1658946300000|2022-07-27 18:25:00|6215.7|6212.7|6218.1|6215.1|6221.5|6218.5|6215.2|6212.2|625
1658946600000|2022-07-27 18:30:00|6218.2|6215.2|6198.1|6195.1|6218.7|6215.7|6193.3|6190.3|912
1658946900000|2022-07-27 18:35:00|6198.2|6195.2|6228.3|6225.3|6229.2|6226.2|6195.4|6192.9|1031
1658947200000|2022-07-27 18:40:00|6228.1|6225.1|6245.7|6242.7|6251.3|6248.3|6227.8|6224.8|971
1658947500000|2022-07-27 18:45:00|6246.1|6243.1|6247.5|6244.5|6249.1|6246.1|6241.4|6238.4|919
1658947800000|2022-07-27 18:50:00|6247.6|6244.6|6268.3|6265.3|6270.2|6267.2|6246.3|6243.3|865
1658948100000|2022-07-27 18:55:00|6267.9|6264.9|6263.4|6260.5|6270.4|6267.4|6259.1|6256.1|778
1658948400000|2022-07-27 19:00:00|6263.9|6259.9|6262.1|6259.1|6270.3|6266.3|6255.2|6252.2|695
1658948700000|2022-07-27 19:05:00|6261.4|6258.4|6261.6|6258.6|6264.3|6261.3|6259.3|6256.3|687
1658949000000|2022-07-27 19:10:00|6261.2|6258.2|6264.4|6261.4|6268|6265|6260.7|6257.7|762
1658949300000|2022-07-27 19:15:00|6263.1|6260.1|6265|6262|6269.1|6266.1|6262.9|6259.9|747
1658949600000|2022-07-27 19:20:00|6265.7|6262.7|6267.2|6264.2|6268.6|6265.6|6262.5|6259.5|715
1658949900000|2022-07-27 19:25:00|6267.3|6264.3|6272.8|6269.8|6273|6270|6266.7|6263.7|634
1658950200000|2022-07-27 19:30:00|6272.6|6269.6|6277|6274|6279.3|6276.3|6272.2|6269.2|644
1658950500000|2022-07-27 19:35:00|6276.9|6273.9|6265.3|6263.5|6277.5|6274.5|6265.3|6262.9|710
1658950800000|2022-07-27 19:40:00|6265.1|6263.3|6269.1|6266.1|6270.7|6268.4|6265.1|6262.8|581
1658951100000|2022-07-27 19:45:00|6268.6|6265.6|6267.9|6266.1|6272.3|6270|6267.3|6265|597
1658951400000|2022-07-27 19:50:00|6267.7|6265.9|6266.8|6265|6268.2|6266.4|6264|6261.8|577
1658951700000|2022-07-27 19:55:00|6266.7|6264.9|6265.3|6263.5|6267.3|6265.1|6263.8|6262|606
1658952000000|2022-07-27 20:00:00|6265.2|6263.4|6262.5|6259.5|6265.3|6263.4|6260.8|6259|457
1658952300000|2022-07-27 20:05:00|6261.9|6260.1|6263.9|6262.1|6264.5|6262.2|6261.6|6259.4|545
1658952600000|2022-07-27 20:10:00|6263.8|6262|6263.8|6262|6266.4|6264.5|6263.3|6261.2|351
1658952900000|2022-07-27 20:15:00|6263.9|6262.1|6265.6|6263.8|6266.3|6264.1|6263.4|6261.2|367
1658953200000|2022-07-27 20:20:00|6265.5|6263.7|6265.7|6263.9|6266.5|6264.1|6264|6261.9|454
1658953500000|2022-07-27 20:25:00|6265.6|6263.8|6265|6262|6266.3|6264|6264.2|6261.8|315
1658953800000|2022-07-27 20:30:00|6265.1|6262.1|6268.3|6265.3|6268.4|6265.8|6264.6|6262.1|363
1658954100000|2022-07-27 20:35:00|6268.4|6265.4|6268.9|6265.9|6269.7|6267.1|6267.6|6265.2|252
1658954400000|2022-07-27 20:40:00|6268.8|6265.8|6267.8|6264.8|6269.7|6267.3|6266.3|6263.7|312
1658954700000|2022-07-27 20:45:00|6267.7|6264.7|6267.8|6264.8|6268.4|6265.4|6267.1|6264.1|188
1658955000000|2022-07-27 20:50:00|6266.9|6265.1|6267.2|6264.2|6268.4|6265.8|6266.9|6264.1|158
1658955300000|2022-07-27 20:55:00|6267.1|6264.1|6264.3|6260.3|6267.4|6264.4|6260.8|6256.8|218
1658955600000|2022-07-27 21:00:00|6263.4|6259.4|6265.8|6261.8|6267|6263|6258.8|6254.8|40
1658955900000|2022-07-27 21:05:00|6265.7|6261.7|6267.7|6263.7|6269.9|6265.9|6264.2|6260.2|88
1658956200000|2022-07-27 21:10:00|6267.6|6263.6|6260.6|6256.6|6267.6|6263.6|6260.3|6256.3|176
1658956500000|2022-07-27 21:15:00|6260.8|6256.8|6263.2|6259.2|6263.4|6259.4|6260|6256|147
1658956800000|2022-07-27 21:20:00|6263.3|6259.3|6262.5|6258.5|6263.4|6259.4|6261.4|6257.4|150
1658957100000|2022-07-27 21:25:00|6262.8|6258.8|6262.7|6258.7|6263.7|6259.7|6261.4|6257.4|164
1658957400000|2022-07-27 21:30:00|6262.6|6258.6|6263.3|6259.3|6263.4|6259.9|6262.5|6258.6|155
1658957700000|2022-07-27 21:35:00|6263.4|6259.4|6263.2|6259.2|6263.5|6260|6262.8|6259.1|145
1658958000000|2022-07-27 21:40:00|6263.3|6259.3|6267.7|6263.7|6268.4|6264.4|6262.8|6259.1|245
1658958300000|2022-07-27 21:45:00|6267.4|6263.4|6265.6|6261.7|6267.7|6263.7|6265.4|6261.6|148
1658958600000|2022-07-27 21:50:00|6265.4|6262|6265.5|6261.5|6267.8|6263.8|6264.8|6260.8|176
1658958900000|2022-07-27 21:55:00|6265.4|6261.4|6265.5|6261.5|6265.6|6261.8|6264.8|6260.8|106
1658959200000|2022-07-27 22:00:00|6265.4|6261.4|6266.2|6263.2|6266.8|6263.4|6265.2|6261.3|253
1658959500000|2022-07-27 22:05:00|6266.3|6263.3|6265.8|6262.8|6266.3|6263.3|6264.7|6261.2|138
1658959800000|2022-07-27 22:10:00|6266|6263|6266.3|6263.3|6266.6|6263.6|6265.5|6262.5|180
1658960100000|2022-07-27 22:15:00|6266.4|6263.4|6266.4|6263.4|6267.2|6264.2|6266.2|6263.2|159
1658960400000|2022-07-27 22:20:00|6266.5|6263.5|6265.3|6262.3|6266.5|6263.5|6265.1|6262.1|127
1658960700000|2022-07-27 22:25:00|6265.2|6262.2|6265.5|6262.5|6266|6263|6265.2|6262.2|134
1658961000000|2022-07-27 22:30:00|6265.7|6262.7|6265.7|6262.7|6265.9|6262.9|6264.9|6261.8|104
1658961300000|2022-07-27 22:35:00|6265.6|6262.6|6263.8|6260.8|6265.7|6262.7|6263.7|6260.7|118
1658961600000|2022-07-27 22:40:00|6263.9|6260.9|6262.9|6259.9|6263.9|6261.4|6262.6|6259.7|143
1658961900000|2022-07-27 22:45:00|6262.8|6259.8|6262.8|6259.8|6264.6|6261.6|6262.8|6259.8|172
1658962200000|2022-07-27 22:50:00|6262.9|6259.9|6263.7|6260.7|6263.7|6261.2|6262.1|6259.6|102
1658962500000|2022-07-27 22:55:00|6263.8|6260.8|6265.5|6262.5|6265.5|6262.5|6263.6|6260.6|161
1658962800000|2022-07-27 23:00:00|6265.4|6262.4|6265|6262|6267.5|6264.5|6264.3|6261.8|250
1658963100000|2022-07-27 23:05:00|6265.3|6262.3|6266.5|6263.5|6268.3|6265.7|6264.7|6262.3|259
1658963400000|2022-07-27 23:10:00|6266.4|6263.4|6266.6|6263.6|6267.3|6264.5|6264.9|6262.5|200
1658963700000|2022-07-27 23:15:00|6266.7|6263.7|6266.8|6263.8|6268.9|6266.5|6265.7|6263.4|282
1658964000000|2022-07-27 23:20:00|6266.6|6263.6|6267.2|6264.2|6267.9|6265.5|6265.1|6262.7|278
1658964300000|2022-07-27 23:25:00|6266.9|6265.1|6266.1|6264.3|6267.6|6265.2|6264.4|6262.1|268
1658964600000|2022-07-27 23:30:00|6266|6264.2|6266.6|6264.8|6267.3|6264.9|6265.1|6262.8|267
1658964900000|2022-07-27 23:35:00|6266.7|6264.9|6266.2|6264.4|6267.3|6264.9|6265.3|6263|237
1658965200000|2022-07-27 23:40:00|6266.1|6264.3|6266.7|6264.9|6268.8|6266.4|6265.8|6263.7|307
1658965500000|2022-07-27 23:45:00|6266.8|6265|6266.4|6264.6|6269.1|6266.7|6266.2|6263.7|307
1658965800000|2022-07-27 23:50:00|6266.5|6264.7|6264.1|6262.3|6267|6265|6263.1|6261|261
1658966100000|2022-07-27 23:55:00|6264.3|6262.5|6259.8|6258|6265.3|6263.2|6259|6257.1|273
1658966400000|2022-07-28 00:00:00|6259.9|6258.1|6259.4|6257.6|6263.6|6261.8|6258.5|6256.7|392
1658966700000|2022-07-28 00:05:00|6259.6|6257.8|6258|6256.2|6263.6|6261.2|6257.7|6255.9|343
1658967000000|2022-07-28 00:10:00|6257.9|6256.1|6255.5|6253.7|6259.6|6257.8|6255|6253.2|300
1658967300000|2022-07-28 00:15:00|6255.6|6253.8|6252.7|6250.9|6256.5|6254.7|6252.5|6250.3|359
1658967600000|2022-07-28 00:20:00|6252.8|6251|6256.2|6254.4|6256.9|6254.5|6251.8|6249.4|385
1658967900000|2022-07-28 00:25:00|6256.4|6254.6|6254.3|6252.5|6256.6|6254.6|6253.9|6251.7|349
1658968200000|2022-07-28 00:30:00|6254.5|6252.7|6258.2|6256.4|6259|6256.6|6254.4|6252.5|312
1658968500000|2022-07-28 00:35:00|6258.8|6255.8|6257.5|6255.7|6259.9|6257.4|6257.3|6255.1|297
1658968800000|2022-07-28 00:40:00|6257.6|6255.8|6255.6|6253.8|6260.2|6257.9|6255.5|6253.3|317
1658969100000|2022-07-28 00:45:00|6255.7|6253.9|6257.9|6256.1|6258.9|6257.1|6255.3|6253.2|272
1658969400000|2022-07-28 00:50:00|6258.4|6256.6|6258.7|6256.9|6261|6259.2|6258.2|6255.8|454
1658969700000|2022-07-28 00:55:00|6258.6|6256.8|6258.6|6256.8|6260.4|6258.6|6256.7|6254.9|325
1658970000000|2022-07-28 01:00:00|6259.7|6256.7|6262.6|6260.8|6264.1|6262.3|6256.5|6254.7|440
1658970300000|2022-07-28 01:05:00|6262.8|6261|6261.6|6259.8|6265.8|6263.3|6259.1|6257.3|531
1658970600000|2022-07-28 01:10:00|6262.2|6259.2|6262.3|6260.5|6264.6|6262.8|6259.7|6257.4|498
1658970900000|2022-07-28 01:15:00|6262.4|6260.6|6266.6|6264.8|6267.1|6264.8|6260.9|6259.1|415
1658971200000|2022-07-28 01:20:00|6266.7|6264.9|6266.1|6263.1|6268.8|6266.2|6262.9|6260.6|562
1658971500000|2022-07-28 01:25:00|6266.2|6263.2|6266.8|6263.8|6267.4|6265.1|6262.3|6260.5|485
1658971800000|2022-07-28 01:30:00|6267.7|6264.7|6274.6|6271.6|6275.1|6272.1|6265.1|6262.1|602
1658972100000|2022-07-28 01:35:00|6274.4|6271.4|6270.4|6267.4|6276.3|6273.3|6270.3|6267.3|538
1658972400000|2022-07-28 01:40:00|6269.8|6266.8|6267.9|6264.9|6271.3|6268.3|6266.2|6263.2|587
1658972700000|2022-07-28 01:45:00|6268.3|6265.3|6271.7|6268.7|6273|6270.2|6267.9|6264.9|590
1658973000000|2022-07-28 01:50:00|6271.6|6268.6|6268.4|6266.6|6273|6270.7|6266.7|6264.9|430
1658973300000|2022-07-28 01:55:00|6268.3|6266.5|6268.6|6266.8|6270.6|6268.1|6266.7|6264.6|488
1658973600000|2022-07-28 02:00:00|6269.2|6266.2|6263.6|6261.8|6269.2|6267|6262.7|6260.7|523
1658973900000|2022-07-28 02:05:00|6264|6262.2|6261.2|6259.4|6265|6263.2|6261.1|6258.8|381
1658974200000|2022-07-28 02:10:00|6261|6259.2|6261.5|6259.7|6262.5|6260.7|6259.4|6257.6|285
1658974500000|2022-07-28 02:15:00|6261.6|6259.8|6259.4|6257.6|6261.9|6260.1|6258.4|6256.6|345
1658974800000|2022-07-28 02:20:00|6259.5|6257.7|6258.5|6256.7|6261.3|6259.5|6257.3|6255.5|416
1658975100000|2022-07-28 02:25:00|6258.9|6257.1|6259.8|6258|6261.6|6259.5|6258.3|6256.5|402
1658975400000|2022-07-28 02:30:00|6260.3|6258.5|6260|6258.2|6260.8|6258.6|6258.7|6256.9|330
1658975700000|2022-07-28 02:35:00|6259.9|6258.1|6261.7|6259.9|6263|6260.7|6259.9|6258.1|352
1658976000000|2022-07-28 02:40:00|6261.9|6260.1|6261.5|6259.7|6263.5|6261.2|6260.9|6258.5|326
1658976300000|2022-07-28 02:45:00|6261.6|6259.8|6263.8|6262|6264.4|6262.2|6260.1|6257.8|252
1658976600000|2022-07-28 02:50:00|6263.9|6262.1|6263.2|6261.4|6265.3|6263.1|6262.2|6259.9|319
1658976900000|2022-07-28 02:55:00|6263.3|6261.5|6265|6263.2|6265.2|6263.2|6263.2|6260.8|297
1658977200000|2022-07-28 03:00:00|6264.9|6263.1|6267.9|6266.1|6268.6|6266.2|6264.3|6262.5|298
1658977500000|2022-07-28 03:05:00|6267.8|6266|6271.4|6269.6|6271.8|6269.9|6267.8|6266|234
1658977800000|2022-07-28 03:10:00|6271.5|6269.7|6272.6|6270.8|6273.5|6271.7|6270.5|6268.5|274
1658978100000|2022-07-28 03:15:00|6272.5|6270.7|6270.8|6269|6273.1|6271|6270.4|6268.2|250
1658978400000|2022-07-28 03:20:00|6270.9|6269.1|6273|6270|6273.4|6270.8|6269|6266.6|325
1658978700000|2022-07-28 03:25:00|6272.9|6269.9|6273.3|6271.5|6274.4|6272.6|6272|6269.7|268
1658979000000|2022-07-28 03:30:00|6273|6271.2|6272.1|6270.3|6273.2|6271.4|6270.8|6268.5|375
1658979300000|2022-07-28 03:35:00|6272.2|6270.4|6272.6|6269.6|6273.7|6271.5|6270.9|6268.5|281
1658979600000|2022-07-28 03:40:00|6272.5|6269.5|6272.5|6270.7|6273.2|6271.4|6269.6|6267|303
1658979900000|2022-07-28 03:45:00|6272.8|6271|6271.2|6269.4|6272.8|6271|6270|6267.7|261
1658980200000|2022-07-28 03:50:00|6271.3|6269.5|6269.1|6267.3|6271.8|6269.7|6268.8|6267|183
1658980500000|2022-07-28 03:55:00|6269.2|6267.4|6273.9|6272.1|6274.6|6272.1|6269.2|6267.4|259
1658980800000|2022-07-28 04:00:00|6274.1|6272.3|6276.1|6273.1|6276.3|6273.9|6273.6|6271.1|330
1658981100000|2022-07-28 04:05:00|6276.2|6273.2|6272.5|6269.5|6276.3|6273.9|6271.4|6269.1|261
1658981400000|2022-07-28 04:10:00|6272|6270.2|6270.6|6268.8|6273|6271.2|6269.6|6267.3|246
1658981700000|2022-07-28 04:15:00|6270.5|6268.7|6269.5|6266.5|6272.5|6270.2|6269.3|6266.4|243
1658982000000|2022-07-28 04:20:00|6269.4|6266.4|6269.9|6268.1|6271.2|6268.8|6269|6266.4|184
1658982300000|2022-07-28 04:25:00|6270|6268.2|6273|6271.2|6273.2|6271.3|6269.5|6267.6|252
1658982600000|2022-07-28 04:30:00|6272.9|6271.1|6269.9|6268.1|6276.7|6274.6|6269.6|6267.6|519
1658982900000|2022-07-28 04:35:00|6269.7|6267.9|6270|6268.2|6271.4|6269.6|6268.3|6266.3|320
1658983200000|2022-07-28 04:40:00|6269.9|6268.1|6270|6268.2|6271.1|6269.3|6269.9|6268.1|296
1658983500000|2022-07-28 04:45:00|6270.1|6268.3|6272|6270.2|6272.5|6270.7|6269.2|6267.1|218
1658983800000|2022-07-28 04:50:00|6271.9|6270.1|6269.8|6268|6273.2|6271.4|6269.7|6267.9|193
1658984100000|2022-07-28 04:55:00|6269.4|6267.6|6269.1|6267.3|6272.5|6270.2|6269|6267.2|240
1658984400000|2022-07-28 05:00:00|6269.2|6267.4|6269.9|6268.1|6272|6270.1|6269.1|6267.3|232
1658984700000|2022-07-28 05:05:00|6269.8|6268|6267.4|6265.6|6269.9|6268.1|6266.3|6264.4|229
1658985000000|2022-07-28 05:10:00|6267.3|6265.5|6269|6267.2|6270.2|6268.2|6267.3|6265|290
1658985300000|2022-07-28 05:15:00|6268.9|6267.1|6269.6|6267.8|6271|6269.2|6267.9|6265.5|255
1658985600000|2022-07-28 05:20:00|6270.2|6267.2|6271.4|6269.6|6272.3|6270|6269.5|6267.1|294
1658985900000|2022-07-28 05:25:00|6271.5|6269.7|6272.4|6270.6|6272.7|6270.9|6271.1|6268.9|219
1658986200000|2022-07-28 05:30:00|6272.5|6270.7|6274.2|6272.4|6275.8|6273.6|6272.5|6270.7|250
1658986500000|2022-07-28 05:35:00|6274.3|6272.5|6271.5|6269.7|6274.7|6272.9|6271.2|6269|235
1658986800000|2022-07-28 05:40:00|6271.4|6269.6|6273.1|6271.3|6273.6|6271.8|6269.9|6267.7|260
1658987100000|2022-07-28 05:45:00|6273.4|6271.6|6275.9|6274.1|6276.8|6274.5|6272.4|6270.6|289
1658987400000|2022-07-28 05:50:00|6276|6274.2|6278.7|6276.9|6279.8|6278|6276|6274.2|314
1658987700000|2022-07-28 05:55:00|6278.3|6276.5|6276.9|6275.1|6279.1|6277.3|6275.4|6273.6|356
1658988000000|2022-07-28 06:00:00|6276.7|6274.9|6280.3|6278.5|6280.4|6278.6|6274.9|6273.1|459
1658988300000|2022-07-28 06:05:00|6280.5|6278.7|6281.5|6279.7|6283.6|6281.8|6278.8|6277|434
1658988600000|2022-07-28 06:10:00|6281.4|6279.6|6281|6279.2|6284.4|6282.2|6279.8|6278|378
1658988900000|2022-07-28 06:15:00|6280.9|6279.1|6282.9|6281.1|6283.7|6281.9|6280|6278.2|417
1658989200000|2022-07-28 06:20:00|6283|6281.2|6285.3|6283.5|6285.4|6283.6|6282.3|6280.5|363
1658989500000|2022-07-28 06:25:00|6285.2|6283.4|6286|6284.2|6286.1|6284.3|6282.2|6280.4|422
1658989800000|2022-07-28 06:30:00|6286.3|6284.5|6285.4|6283.6|6289.1|6287.3|6284.5|6282.7|497
1658990100000|2022-07-28 06:35:00|6285.5|6283.7|6290.1|6288.3|6291.2|6289|6284.7|6282.9|402
1658990400000|2022-07-28 06:40:00|6290.2|6288.4|6289.7|6287.9|6291.2|6288.9|6287.3|6285.5|468
1658990700000|2022-07-28 06:45:00|6289.4|6287.6|6281.1|6279.3|6289.7|6287.7|6279.7|6277.8|521
1658991000000|2022-07-28 06:50:00|6281.3|6279.5|6279.1|6276.1|6281.4|6279.6|6276.6|6274.2|532
1658991300000|2022-07-28 06:55:00|6278.9|6277.1|6283.4|6280.4|6283.4|6281|6277.2|6274.7|537
1658991600000|2022-07-28 07:00:00|6283.3|6280.3|6279.5|6277.7|6283.3|6280.8|6275.7|6273.9|583
1658991900000|2022-07-28 07:05:00|6279.6|6277.8|6281|6279.2|6283.2|6281.4|6278.5|6276.4|507
1658992200000|2022-07-28 07:10:00|6280.9|6279.1|6281.5|6279.7|6283.9|6281.7|6278.2|6276.4|529
1658992500000|2022-07-28 07:15:00|6281.7|6279.9|6278.9|6277.1|6282.4|6280.1|6277.3|6275.1|507
1658992800000|2022-07-28 07:20:00|6278.8|6277|6270.1|6268.3|6279.9|6277.6|6269|6266.9|566
1658993100000|2022-07-28 07:25:00|6269.9|6268.1|6276.7|6274.9|6277.2|6275.4|6268|6265.6|555
1658993400000|2022-07-28 07:30:00|6276.5|6274.7|6275.7|6273.9|6277.2|6275.4|6273.7|6271.9|489
1658993700000|2022-07-28 07:35:00|6275.6|6273.8|6276.5|6274.7|6277.4|6275.6|6274.6|6272.8|440
1658994000000|2022-07-28 07:40:00|6276.6|6274.8|6279.4|6277.6|6281.3|6279.5|6276.6|6274.8|507
1658994300000|2022-07-28 07:45:00|6279.3|6277.5|6280.7|6278.9|6283.9|6281.6|6278.3|6276.5|507
1658994600000|2022-07-28 07:50:00|6280.5|6278.7|6281.3|6279.5|6281.4|6279.6|6278.7|6276.9|517
1658994900000|2022-07-28 07:55:00|6281.4|6279.6|6286.9|6285.1|6287.7|6285.6|6279.8|6278|476
1658995200000|2022-07-28 08:00:00|6287.1|6285.3|6287.6|6285.8|6288.7|6286.9|6285.6|6283.6|507
1658995500000|2022-07-28 08:05:00|6287.7|6285.9|6285.8|6284|6290|6288.2|6283.9|6281.7|447
1658995800000|2022-07-28 08:10:00|6285.7|6283.9|6289.4|6287.6|6289.5|6287.7|6284.1|6282.3|429
1658996100000|2022-07-28 08:15:00|6289.5|6287.7|6288.9|6287.1|6290.2|6288.4|6287.9|6286.1|439
1658996400000|2022-07-28 08:20:00|6288.8|6287|6289.7|6287.9|6290.7|6288.9|6288.6|6286.8|421
1658996700000|2022-07-28 08:25:00|6289.8|6288|6288.1|6286.3|6289.9|6288.1|6286.2|6284.4|558
1658997000000|2022-07-28 08:30:00|6288.3|6286.5|6289.6|6287.8|6290.4|6288.6|6286.6|6284.8|442
1658997300000|2022-07-28 08:35:00|6289.7|6287.9|6291.6|6289.8|6292.8|6291|6289.7|6287.9|360
1658997600000|2022-07-28 08:40:00|6291.7|6289.9|6291.6|6289.8|6293.7|6291.9|6290.8|6289|421
1658997900000|2022-07-28 08:45:00|6291.4|6289.6|6291.2|6289.4|6293.5|6291.7|6290.8|6288.9|423
1658998200000|2022-07-28 08:50:00|6291.3|6289.5|6288.9|6287.1|6292.2|6290.4|6288.9|6286.7|457
1658998500000|2022-07-28 08:55:00|6289.1|6287.3|6291.1|6289.3|6292.7|6290.9|6287|6284.8|470
1658998800000|2022-07-28 09:00:00|6291|6289.2|6291.4|6289.6|6291.9|6290.1|6288.2|6286.4|472
1658999100000|2022-07-28 09:05:00|6291.5|6289.7|6290.6|6288.8|6292.2|6290.4|6289.7|6287.9|408
1658999400000|2022-07-28 09:10:00|6290.9|6289.1|6290.9|6289.1|6291.7|6289.9|6288.3|6286.5|433
1658999700000|2022-07-28 09:15:00|6290.7|6288.9|6291.2|6289.4|6292.2|6290.4|6289.9|6287.7|464
1659000000000|2022-07-28 09:20:00|6291|6289.2|6289.5|6287.7|6292.4|6290.6|6289.2|6287.2|405
1659000300000|2022-07-28 09:25:00|6289.6|6287.8|6290.1|6288.3|6291.1|6289|6288.6|6286.8|349
1659000600000|2022-07-28 09:30:00|6290|6288.2|6288.3|6286.5|6290|6288.2|6286.4|6284.2|476
1659000900000|2022-07-28 09:35:00|6288.2|6286.4|6285.2|6283.4|6290.3|6288.2|6284.9|6283.1|393
1659001200000|2022-07-28 09:40:00|6285.3|6283.5|6287.3|6285.5|6288.6|6286.8|6285.2|6283.3|293
1659001500000|2022-07-28 09:45:00|6287.4|6285.6|6282.1|6280.3|6288.2|6286.4|6281.4|6279.6|363
1659001800000|2022-07-28 09:50:00|6282|6280.2|6277.2|6275.4|6283.8|6282|6277.1|6275.3|459
1659002100000|2022-07-28 09:55:00|6277.3|6275.5|6274.9|6273.1|6278.1|6276.3|6273.9|6271.5|507
1659002400000|2022-07-28 10:00:00|6275.1|6273.3|6276.7|6274.9|6276.7|6274.9|6272.8|6271|520
1659002700000|2022-07-28 10:05:00|6276.6|6274.8|6275.7|6273.9|6277.6|6275.8|6274.5|6272.7|361
1659003000000|2022-07-28 10:10:00|6275.8|6274|6276.7|6274.9|6278.6|6276.8|6275.1|6273.3|390
1659003300000|2022-07-28 10:15:00|6276.6|6274.8|6277.4|6275.6|6277.8|6276|6274.7|6272.9|406
1659003600000|2022-07-28 10:20:00|6277.5|6275.7|6277.8|6276|6279.5|6277.7|6277.1|6275.3|395
1659003900000|2022-07-28 10:25:00|6277.9|6276.1|6278.2|6276.4|6279.2|6277.4|6275.7|6273.9|486
1659004200000|2022-07-28 10:30:00|6278.3|6276.5|6279.7|6277.9|6281.1|6279.3|6275.5|6273.7|429
1659004500000|2022-07-28 10:35:00|6279.9|6278.1|6278.1|6276.3|6281.7|6279.9|6278.1|6276.3|357
1659004800000|2022-07-28 10:40:00|6278.2|6276.4|6271.7|6269.9|6279.2|6277.2|6271.7|6269.9|418
1659005100000|2022-07-28 10:45:00|6271.8|6270|6267.7|6265.9|6272.9|6270.5|6267.7|6265.9|478
1659005400000|2022-07-28 10:50:00|6267.8|6266|6265.4|6263.6|6267.8|6266|6264.9|6263.1|435
1659005700000|2022-07-28 10:55:00|6265.3|6263.5|6268.6|6266.8|6269.1|6267.3|6263.8|6261.8|446
1659006000000|2022-07-28 11:00:00|6268.7|6266.9|6268.2|6266.4|6269.4|6267.6|6264.8|6262.7|383
1659006300000|2022-07-28 11:05:00|6268.1|6266.3|6270.6|6268.8|6272.3|6270.5|6266.9|6265.1|349
1659006600000|2022-07-28 11:10:00|6270.5|6268.7|6265.5|6263.7|6270.5|6268.7|6263.8|6262|393
1659006900000|2022-07-28 11:15:00|6265.6|6263.8|6262.8|6261|6266.3|6264.5|6262.6|6260.8|331
1659007200000|2022-07-28 11:20:00|6262.6|6260.8|6264.6|6262.8|6265.3|6263|6260.8|6259|359
1659007500000|2022-07-28 11:25:00|6264.7|6262.9|6267.7|6265.9|6268.5|6266.7|6263.5|6261.6|322
1659007800000|2022-07-28 11:30:00|6267.6|6265.8|6268.7|6266.9|6270|6267.8|6266.3|6264.5|301
1659008100000|2022-07-28 11:35:00|6268.8|6267|6269|6267.2|6271|6269.2|6268.2|6265.9|344
1659008400000|2022-07-28 11:40:00|6269.1|6267.3|6269.4|6267.6|6270.6|6268.3|6266.8|6265|347
1659008700000|2022-07-28 11:45:00|6269.3|6267.5|6270.1|6268.3|6271.5|6269.7|6268.6|6266.8|298
1659009000000|2022-07-28 11:50:00|6270.3|6268.5|6271.3|6269.5|6271.9|6270.1|6268.2|6266.4|419
1659009300000|2022-07-28 11:55:00|6271.4|6269.6|6270.8|6269|6271.4|6269.6|6268.3|6266.5|448
1659009600000|2022-07-28 12:00:00|6270.7|6268.9|6266|6264.2|6272|6269.8|6265.3|6263.5|485
1659009900000|2022-07-28 12:05:00|6266.1|6264.3|6262.2|6260.4|6267|6265.2|6262|6260.2|474
1659010200000|2022-07-28 12:10:00|6262|6260.2|6259.8|6258|6262.7|6260.9|6258.4|6256.6|437
1659010500000|2022-07-28 12:15:00|6259.7|6257.9|6262.5|6260.7|6262.7|6260.9|6258.8|6257|405
1659010800000|2022-07-28 12:20:00|6262.8|6261|6258.8|6257|6263|6261.1|6258.6|6256.8|496
1659011100000|2022-07-28 12:25:00|6258.9|6257.1|6262|6258|6262|6258|6255.6|6253.8|428
1659011400000|2022-07-28 12:30:00|6262.2|6258.2|6271.3|6268.3|6281|6277|6262.1|6258.1|921
1659011700000|2022-07-28 12:35:00|6271.5|6268.5|6274.7|6272.9|6276.8|6274.3|6268.5|6265.6|671
1659012000000|2022-07-28 12:40:00|6274.6|6272.8|6280.1|6278.3|6282.8|6281|6270.6|6268.6|686
1659012300000|2022-07-28 12:45:00|6279.9|6278.1|6285.7|6283.9|6288.3|6285.8|6279.2|6277.2|710
1659012600000|2022-07-28 12:50:00|6285.6|6283.8|6283.4|6281.6|6289.2|6287.4|6282.1|6280.3|613
1659012900000|2022-07-28 12:55:00|6283.3|6281.5|6285.9|6284.1|6291.2|6288.6|6282.7|6280.9|655
1659013200000|2022-07-28 13:00:00|6285.8|6284|6273.5|6271.7|6286.4|6284.6|6273.1|6270.7|705
1659013500000|2022-07-28 13:05:00|6273.9|6270.9|6271.5|6269.7|6275.4|6273.4|6270.9|6268.4|663
1659013800000|2022-07-28 13:10:00|6271.6|6269.8|6281.8|6280|6282.6|6280.1|6271.1|6269.3|673
1659014100000|2022-07-28 13:15:00|6281.9|6280.1|6288.2|6286.4|6288.4|6286.6|6279.8|6277.8|688
1659014400000|2022-07-28 13:20:00|6288.1|6286.3|6284.3|6282.5|6288.1|6286.3|6281.3|6279.5|642
1659014700000|2022-07-28 13:25:00|6284.4|6282.6|6286.8|6285|6289|6287.2|6284|6282.2|554
1659015000000|2022-07-28 13:30:00|6286.7|6284.9|6283.4|6281.6|6290.1|6288.3|6281.3|6279.5|727
1659015300000|2022-07-28 13:35:00|6283.5|6281.7|6281.6|6279.8|6289|6287.2|6280.8|6279|646
1659015600000|2022-07-28 13:40:00|6281.3|6279.5|6278.8|6277|6287.1|6285|6278.1|6276.2|690
1659015900000|2022-07-28 13:45:00|6279.1|6277.3|6274.6|6272.8|6281|6278.7|6269.8|6267.4|740
1659016200000|2022-07-28 13:50:00|6274.5|6272.7|6263.6|6261.8|6276.3|6274.5|6262.3|6260.2|691
1659016500000|2022-07-28 13:55:00|6263.7|6261.9|6267.9|6266.1|6270.1|6268.1|6259.4|6257.6|768
1659016800000|2022-07-28 14:00:00|6268.8|6267|6269.4|6267.6|6274.5|6272.6|6267.9|6266.1|672
1659017100000|2022-07-28 14:05:00|6269.2|6267.4|6266.3|6264.5|6269.7|6267.9|6263.5|6261.7|706
1659017400000|2022-07-28 14:10:00|6267.4|6264.4|6265.7|6263.9|6269.4|6267.6|6261.5|6259.7|678
1659017700000|2022-07-28 14:15:00|6265.5|6263.7|6269.2|6267.4|6272.3|6270|6265.1|6263.3|733
1659018000000|2022-07-28 14:20:00|6269.3|6267.5|6268.3|6266.5|6271.5|6269.6|6265.9|6264.1|670
1659018300000|2022-07-28 14:25:00|6268.6|6266.8|6264.5|6262.7|6270.2|6268.4|6261.3|6259|731
1659018600000|2022-07-28 14:30:00|6264.6|6262.8|6262.8|6261|6268.8|6266.7|6259.6|6257.3|679
1659018900000|2022-07-28 14:35:00|6263|6261.2|6270.7|6268.9|6272.5|6270.7|6262.8|6261|564
1659019200000|2022-07-28 14:40:00|6271.2|6269.4|6267.6|6265.8|6271.9|6269.8|6264.4|6262.3|568
1659019500000|2022-07-28 14:45:00|6267.7|6265.9|6272.6|6270.8|6273.4|6271.6|6266.5|6264.7|595
1659019800000|2022-07-28 14:50:00|6272.7|6270.9|6271.7|6269.9|6273.8|6272|6269.2|6267.4|590
1659020100000|2022-07-28 14:55:00|6271.6|6269.8|6275.3|6273.5|6275.9|6274.1|6269.7|6267.9|492
1659020400000|2022-07-28 15:00:00|6275.2|6273.4|6273.4|6271.6|6276.2|6274.4|6272.9|6270.8|460
1659020700000|2022-07-28 15:05:00|6273.3|6271.5|6274.1|6272.3|6275.9|6274.1|6272.3|6270.5|424
1659021000000|2022-07-28 15:10:00|6274.4|6272.6|6272.8|6271|6274.8|6273|6270.5|6268.7|436
1659021300000|2022-07-28 15:15:00|6272.9|6271.1|6270.9|6269.1|6273.2|6271.4|6269.9|6268.1|413
1659021600000|2022-07-28 15:20:00|6271|6269.2|6275.6|6273.8|6275.7|6273.9|6269.5|6267.7|387
1659021900000|2022-07-28 15:25:00|6275.7|6273.9|6278.6|6276.8|6281.4|6279.6|6275.4|6273.6|524
1659022200000|2022-07-28 15:30:00|6278.4|6276.6|6278.5|6276.7|6280|6278.2|6276.1|6274.3|448
1659022500000|2022-07-28 15:35:00|6278.7|6276.9|6276.4|6274.6|6278.9|6277|6274|6272.2|479
1659022800000|2022-07-28 15:40:00|6276.5|6274.7|6277.1|6274.1|6278.8|6277|6273.1|6271.3|446
1659023100000|2022-07-28 15:45:00|6276.8|6275|6279.9|6276.9|6279.9|6277.5|6274|6272.2|435
1659023400000|2022-07-28 15:50:00|6279.3|6277.5|6277.4|6275.6|6281.1|6278.7|6277.1|6275.2|464
1659023700000|2022-07-28 15:55:00|6277.3|6275.5|6278.8|6277|6278.9|6277.1|6274.9|6273.1|481
1659024000000|2022-07-28 16:00:00|6278.2|6276.4|6273|6271.2|6278.7|6276.5|6272.4|6270.6|500
1659024300000|2022-07-28 16:05:00|6272.6|6270.8|6271.3|6269.5|6274.7|6272.9|6268.7|6266.9|500
1659024600000|2022-07-28 16:10:00|6271.5|6269.7|6270.9|6269.1|6272.9|6271.1|6268.5|6266.3|408
1659024900000|2022-07-28 16:15:00|6270.7|6268.9|6267.4|6265.6|6270.8|6268.9|6267.4|6265.6|425
1659025200000|2022-07-28 16:20:00|6267.5|6265.7|6269.3|6267.5|6270.8|6269|6266.9|6265.1|414
1659025500000|2022-07-28 16:25:00|6269.4|6267.6|6267|6265.2|6269.5|6267.7|6266.4|6264.3|401
1659025800000|2022-07-28 16:30:00|6266.9|6265.1|6265.1|6263.3|6267.7|6265.6|6263.6|6261.8|488
1659026100000|2022-07-28 16:35:00|6265.2|6263.4|6269.2|6267.4|6269.7|6267.8|6265.2|6263.4|456
1659026400000|2022-07-28 16:40:00|6269.4|6267.6|6267.2|6265.4|6269.8|6267.7|6265.9|6264.1|367
1659026700000|2022-07-28 16:45:00|6267.1|6265.3|6268.9|6267.1|6269.5|6267.7|6266.8|6265|363
1659027000000|2022-07-28 16:50:00|6269|6267.2|6267.4|6265.6|6269.5|6267.7|6266.3|6264.5|357
1659027300000|2022-07-28 16:55:00|6267.7|6265.9|6270|6268.2|6270|6268.2|6266|6264.2|342
1659027600000|2022-07-28 17:00:00|6269.9|6268.1|6270.8|6269|6271.3|6269.5|6267.7|6265.9|405
1659027900000|2022-07-28 17:05:00|6271|6269.2|6274.2|6272.4|6274.2|6272.4|6268.7|6266.9|322
1659028200000|2022-07-28 17:10:00|6274.3|6272.5|6275.8|6274|6276.9|6275.1|6273.4|6271.6|280
1659028500000|2022-07-28 17:15:00|6275.9|6274.1|6274|6272.2|6275.9|6274.1|6272.7|6270.9|303
1659028800000|2022-07-28 17:20:00|6273.9|6272.1|6274.5|6272.7|6277.1|6275.3|6273.9|6272.1|266
1659029100000|2022-07-28 17:25:00|6274.4|6272.6|6274.8|6273|6275.7|6273.9|6274.1|6272.3|279
1659029400000|2022-07-28 17:30:00|6274.9|6273.1|6275.5|6273.7|6276.2|6274.4|6273.5|6271.7|238
1659029700000|2022-07-28 17:35:00|6275.6|6273.8|6276.1|6274.3|6276.9|6275.1|6275.4|6273.6|225
1659030000000|2022-07-28 17:40:00|6276.2|6274.4|6277.8|6276|6278.8|6277|6276.1|6274.3|282
1659030300000|2022-07-28 17:45:00|6277.7|6275.9|6276.2|6274.4|6277.8|6276|6275.4|6273.6|227
1659030600000|2022-07-28 17:50:00|6276.1|6274.3|6274.1|6272.3|6276.1|6274.3|6273.8|6272|197
1659030900000|2022-07-28 17:55:00|6274|6272.2|6274.5|6272.7|6275.5|6273.7|6273.5|6271.7|267
1659031200000|2022-07-28 18:00:00|6274.4|6272.6|6273.7|6271.9|6275.4|6273.6|6272.9|6271.1|315
1659031500000|2022-07-28 18:05:00|6273.8|6272|6270.8|6269|6273.8|6272|6270.1|6268.3|288
1659031800000|2022-07-28 18:10:00|6270.9|6269.1|6271|6269.2|6272|6270.2|6269.7|6267.9|284
1659032100000|2022-07-28 18:15:00|6270.9|6269.1|6273.6|6271.8|6274.4|6272.5|6270.6|6268.8|253
1659032400000|2022-07-28 18:20:00|6273.7|6271.9|6274.1|6272.3|6274.4|6272.6|6272.1|6270.3|295
1659032700000|2022-07-28 18:25:00|6274.2|6272.4|6274.3|6272.5|6275.2|6273.4|6273.5|6271.7|309
1659033000000|2022-07-28 18:30:00|6274.2|6272.4|6274.6|6272.8|6274.8|6273|6272.5|6270.7|229
1659033300000|2022-07-28 18:35:00|6274.7|6272.9|6276|6274.2|6277.1|6275.3|6274.6|6272.8|284
1659033600000|2022-07-28 18:40:00|6276.1|6274.3|6276|6274.2|6277.1|6275.3|6275.3|6273.5|284
1659033900000|2022-07-28 18:45:00|6275.8|6274|6275.6|6273.8|6277.3|6275.5|6275.5|6273.7|258
1659034200000|2022-07-28 18:50:00|6275.7|6273.9|6280.7|6278.9|6281|6279.2|6275.6|6273.8|335
1659034500000|2022-07-28 18:55:00|6280.6|6278.8|6284.5|6281.5|6284.8|6282.3|6280.6|6278.8|328
1659034800000|2022-07-28 19:00:00|6284|6281|6286.3|6284.5|6287.2|6285.4|6283.9|6281|250
1659035100000|2022-07-28 19:05:00|6286.2|6284.4|6288.3|6286.5|6288.4|6286.6|6285.4|6283.6|223
1659035400000|2022-07-28 19:10:00|6288.4|6286.6|6287.2|6285.4|6289|6287.2|6286.9|6285.1|259
1659035700000|2022-07-28 19:15:00|6287.3|6285.5|6289.3|6287.5|6289.4|6287.5|6286.8|6285|274
1659036000000|2022-07-28 19:20:00|6289.4|6287.6|6289.4|6287.6|6290.1|6288.3|6288.2|6286.4|230
1659036300000|2022-07-28 19:25:00|6289.5|6287.7|6290.6|6288.8|6291.9|6289.6|6288.3|6286.3|296
1659036600000|2022-07-28 19:30:00|6290.7|6288.9|6290.6|6288.8|6291.7|6289.9|6289.2|6286.9|291
1659036900000|2022-07-28 19:35:00|6290.5|6288.7|6288.1|6286.3|6291|6288.9|6287.7|6285.5|250
1659037200000|2022-07-28 19:40:00|6287.9|6286.1|6288.6|6285.6|6288.7|6286.7|6285.9|6284.1|297
1659037500000|2022-07-28 19:45:00|6288.7|6285.7|6287|6285.2|6288.7|6286.3|6286.4|6284.5|256
1659037800000|2022-07-28 19:50:00|6287.5|6285.7|6288.7|6286.9|6288.7|6286.9|6287.1|6285|274
1659038100000|2022-07-28 19:55:00|6288.6|6286.8|6287.5|6285.7|6288.6|6286.8|6286.4|6284.6|319
1659038400000|2022-07-28 20:00:00|6287.6|6285.8|6287.7|6285.9|6288.8|6287|6287.1|6284.7|374
1659038700000|2022-07-28 20:05:00|6287.8|6286|6288.4|6286.6|6289.3|6287|6287.5|6285.1|275
1659039000000|2022-07-28 20:10:00|6288.5|6286.7|6290.2|6287.2|6290.5|6288.2|6288.3|6286.5|242
1659039300000|2022-07-28 20:15:00|6289.9|6288.1|6290.9|6289.1|6291|6289.2|6289.6|6287.5|163
1659039600000|2022-07-28 20:20:00|6290.8|6289|6293.4|6291.6|6294|6292.2|6290.7|6288.9|149
1659039900000|2022-07-28 20:25:00|6293.5|6291.7|6295.2|6292.2|6295.2|6293.4|6292.9|6291.1|166
1659040200000|2022-07-28 20:30:00|6294.1|6292.3|6293.3|6291.5|6295.6|6293.6|6293|6291.2|387
1659040500000|2022-07-28 20:35:00|6293.4|6291.6|6295.9|6294.1|6296.1|6294.3|6293.4|6291.6|252
1659040800000|2022-07-28 20:40:00|6296|6294.2|6296.3|6294.5|6296.4|6294.6|6295.6|6293.8|164
1659041100000|2022-07-28 20:45:00|6296.4|6294.6|6297|6294|6299.3|6296.8|6296.3|6293.8|198
1659041400000|2022-07-28 20:50:00|6297.1|6294.1|6296.6|6293.6|6297.6|6295.3|6295.7|6292.7|151
1659041700000|2022-07-28 20:55:00|6296.7|6293.7|6293.8|6289.8|6296.7|6293.7|6285.4|6281.4|276
1659042300000|2022-07-28 21:05:00|6288.1|6284.1|6290.9|6286.9|6292.1|6288.1|6288.1|6284.1|7
1659042600000|2022-07-28 21:10:00|6286.1|6282.1|6294.3|6290.3|6295.5|6291.5|6286.1|6282.1|168
1659042900000|2022-07-28 21:15:00|6293.8|6289.8|6295.4|6291.4|6296.3|6292.3|6286|6282|217
1659043200000|2022-07-28 21:20:00|6295.3|6291.3|6293.9|6289.9|6296.8|6292.8|6288.7|6284.7|286
1659043500000|2022-07-28 21:25:00|6294.9|6290.9|6294.3|6290.3|6297.8|6293.8|6292.1|6288.1|192
1659043800000|2022-07-28 21:30:00|6294.4|6290.4|6293|6289|6295.5|6291.5|6292.8|6288.8|154
1659044100000|2022-07-28 21:35:00|6292.8|6288.8|6294.7|6290.7|6294.7|6290.7|6292.4|6288.4|292
1659044400000|2022-07-28 21:40:00|6294.8|6290.8|6293.2|6290.1|6294.8|6290.8|6292.9|6288.9|185
1659044700000|2022-07-28 21:45:00|6293.5|6289.5|6293.4|6289.4|6295.5|6291.5|6292.7|6288.7|232
1659045000000|2022-07-28 21:50:00|6293.6|6289.6|6292.4|6288.4|6294.6|6290.6|6291.5|6287.6|232
1659045300000|2022-07-28 21:55:00|6293.1|6289.1|6293.7|6289.7|6293.8|6290.1|6291.5|6287.5|223
1659045600000|2022-07-28 22:00:00|6293.4|6289.4|6289.4|6286.4|6294.4|6290.4|6289.2|6286.2|271
1659045900000|2022-07-28 22:05:00|6289.3|6286.3|6287.3|6284.3|6290.5|6287.2|6287.1|6284.1|201
1659046200000|2022-07-28 22:10:00|6287.2|6284.2|6289.7|6286.7|6289.7|6286.7|6286.7|6283.7|227
1659046500000|2022-07-28 22:15:00|6289.6|6286.6|6288.8|6285.8|6290.5|6287.5|6288.5|6285.5|222
1659046800000|2022-07-28 22:20:00|6288.7|6285.7|6288.8|6285.8|6289|6286|6288.2|6285.2|179
1659047100000|2022-07-28 22:25:00|6288.9|6285.9|6291.6|6288.6|6291.6|6288.7|6287.9|6285.2|244
1659047400000|2022-07-28 22:30:00|6291.9|6288.9|6291.8|6288.8|6292.9|6290|6290.8|6287.9|195
1659047700000|2022-07-28 22:35:00|6291.9|6288.9|6289.9|6286.9|6292.7|6290.2|6289.4|6286.8|225
1659048000000|2022-07-28 22:40:00|6289.8|6286.8|6293|6290|6293.8|6291.3|6288.8|6286.4|262
1659048300000|2022-07-28 22:45:00|6292.9|6289.9|6293.3|6290.3|6293.7|6290.8|6291.8|6289.3|335
1659048600000|2022-07-28 22:50:00|6293.4|6290.4|6293.9|6290.9|6294.2|6291.3|6292|6289.2|220
1659048900000|2022-07-28 22:55:00|6293.7|6290.7|6296.4|6293.4|6296.7|6293.7|6293.7|6290.7|216
1659049200000|2022-07-28 23:00:00|6296.3|6293.3|6296.5|6293.5|6297.5|6294.9|6293.9|6291.5|308
1659049500000|2022-07-28 23:05:00|6296.4|6293.4|6297|6295.2|6298.5|6296|6295.4|6292.9|263
1659049800000|2022-07-28 23:10:00|6296.9|6295.1|6297.4|6294.4|6298.1|6295.7|6296.3|6293.7|215
1659050100000|2022-07-28 23:15:00|6297.5|6294.5|6297.9|6296.1|6299.1|6296.6|6297.1|6294.4|189
1659050400000|2022-07-28 23:20:00|6298|6296.2|6298.5|6295.5|6299.1|6296.7|6297.5|6294.7|163
1659050700000|2022-07-28 23:25:00|6298.9|6295.9|6297.8|6294.8|6299.5|6296.9|6296.1|6293.7|238
1659051000000|2022-07-28 23:30:00|6298|6295|6296.8|6295|6298.6|6296|6296.6|6294.1|197
1659051300000|2022-07-28 23:35:00|6297.4|6294.4|6296.1|6293.1|6297.4|6294.5|6294.8|6292.5|196
1659051600000|2022-07-28 23:40:00|6296|6293|6295.4|6292.4|6296|6293.2|6292.8|6290.5|248
1659051900000|2022-07-28 23:45:00|6295.3|6292.3|6296.8|6293.8|6297.3|6294.9|6294.5|6292|265
1659052200000|2022-07-28 23:50:00|6296.9|6293.9|6299.6|6296.6|6299.9|6297.4|6295.8|6293.2|304
1659052500000|2022-07-28 23:55:00|6299.5|6296.5|6294.6|6292.8|6299.5|6297.1|6294.3|6292.4|322
1658966400000|2022-07-28 00:00:00|6259.9|6258.1|6259.4|6257.6|6263.6|6261.8|6258.5|6256.7|392
1658966700000|2022-07-28 00:05:00|6259.6|6257.8|6258|6256.2|6263.6|6261.2|6257.7|6255.9|343
1658967000000|2022-07-28 00:10:00|6257.9|6256.1|6255.5|6253.7|6259.6|6257.8|6255|6253.2|300
1658967300000|2022-07-28 00:15:00|6255.6|6253.8|6252.7|6250.9|6256.5|6254.7|6252.5|6250.3|359
1658967600000|2022-07-28 00:20:00|6252.8|6251|6256.2|6254.4|6256.9|6254.5|6251.8|6249.4|385
1658967900000|2022-07-28 00:25:00|6256.4|6254.6|6254.3|6252.5|6256.6|6254.6|6253.9|6251.7|349
1658968200000|2022-07-28 00:30:00|6254.5|6252.7|6258.2|6256.4|6259|6256.6|6254.4|6252.5|312
1658968500000|2022-07-28 00:35:00|6258.8|6255.8|6257.5|6255.7|6259.9|6257.4|6257.3|6255.1|297
1658968800000|2022-07-28 00:40:00|6257.6|6255.8|6255.6|6253.8|6260.2|6257.9|6255.5|6253.3|317
1658969100000|2022-07-28 00:45:00|6255.7|6253.9|6257.9|6256.1|6258.9|6257.1|6255.3|6253.2|272
1658969400000|2022-07-28 00:50:00|6258.4|6256.6|6258.7|6256.9|6261|6259.2|6258.2|6255.8|454
1658969700000|2022-07-28 00:55:00|6258.6|6256.8|6258.6|6256.8|6260.4|6258.6|6256.7|6254.9|325
1658970000000|2022-07-28 01:00:00|6259.7|6256.7|6262.6|6260.8|6264.1|6262.3|6256.5|6254.7|440
1658970300000|2022-07-28 01:05:00|6262.8|6261|6261.6|6259.8|6265.8|6263.3|6259.1|6257.3|531
1658970600000|2022-07-28 01:10:00|6262.2|6259.2|6262.3|6260.5|6264.6|6262.8|6259.7|6257.4|498
1658970900000|2022-07-28 01:15:00|6262.4|6260.6|6266.6|6264.8|6267.1|6264.8|6260.9|6259.1|415
1658971200000|2022-07-28 01:20:00|6266.7|6264.9|6266.1|6263.1|6268.8|6266.2|6262.9|6260.6|562
1658971500000|2022-07-28 01:25:00|6266.2|6263.2|6266.8|6263.8|6267.4|6265.1|6262.3|6260.5|485
1658971800000|2022-07-28 01:30:00|6267.7|6264.7|6274.6|6271.6|6275.1|6272.1|6265.1|6262.1|602
1658972100000|2022-07-28 01:35:00|6274.4|6271.4|6270.4|6267.4|6276.3|6273.3|6270.3|6267.3|538
1658972400000|2022-07-28 01:40:00|6269.8|6266.8|6267.9|6264.9|6271.3|6268.3|6266.2|6263.2|587
1658972700000|2022-07-28 01:45:00|6268.3|6265.3|6271.7|6268.7|6273|6270.2|6267.9|6264.9|590
1658973000000|2022-07-28 01:50:00|6271.6|6268.6|6268.4|6266.6|6273|6270.7|6266.7|6264.9|430
1658973300000|2022-07-28 01:55:00|6268.3|6266.5|6268.6|6266.8|6270.6|6268.1|6266.7|6264.6|488
1658973600000|2022-07-28 02:00:00|6269.2|6266.2|6263.6|6261.8|6269.2|6267|6262.7|6260.7|523
1658973900000|2022-07-28 02:05:00|6264|6262.2|6261.2|6259.4|6265|6263.2|6261.1|6258.8|381
1658974200000|2022-07-28 02:10:00|6261|6259.2|6261.5|6259.7|6262.5|6260.7|6259.4|6257.6|285
1658974500000|2022-07-28 02:15:00|6261.6|6259.8|6259.4|6257.6|6261.9|6260.1|6258.4|6256.6|345
1658974800000|2022-07-28 02:20:00|6259.5|6257.7|6258.5|6256.7|6261.3|6259.5|6257.3|6255.5|416
1658975100000|2022-07-28 02:25:00|6258.9|6257.1|6259.8|6258|6261.6|6259.5|6258.3|6256.5|402
1658975400000|2022-07-28 02:30:00|6260.3|6258.5|6260|6258.2|6260.8|6258.6|6258.7|6256.9|330
1658975700000|2022-07-28 02:35:00|6259.9|6258.1|6261.7|6259.9|6263|6260.7|6259.9|6258.1|352
1658976000000|2022-07-28 02:40:00|6261.9|6260.1|6261.5|6259.7|6263.5|6261.2|6260.9|6258.5|326
1658976300000|2022-07-28 02:45:00|6261.6|6259.8|6263.8|6262|6264.4|6262.2|6260.1|6257.8|252
1658976600000|2022-07-28 02:50:00|6263.9|6262.1|6263.2|6261.4|6265.3|6263.1|6262.2|6259.9|319
1658976900000|2022-07-28 02:55:00|6263.3|6261.5|6265|6263.2|6265.2|6263.2|6263.2|6260.8|297
1658977200000|2022-07-28 03:00:00|6264.9|6263.1|6267.9|6266.1|6268.6|6266.2|6264.3|6262.5|298
1658977500000|2022-07-28 03:05:00|6267.8|6266|6271.4|6269.6|6271.8|6269.9|6267.8|6266|234
1658977800000|2022-07-28 03:10:00|6271.5|6269.7|6272.6|6270.8|6273.5|6271.7|6270.5|6268.5|274
1658978100000|2022-07-28 03:15:00|6272.5|6270.7|6270.8|6269|6273.1|6271|6270.4|6268.2|250
1658978400000|2022-07-28 03:20:00|6270.9|6269.1|6273|6270|6273.4|6270.8|6269|6266.6|325
1658978700000|2022-07-28 03:25:00|6272.9|6269.9|6273.3|6271.5|6274.4|6272.6|6272|6269.7|268
1658979000000|2022-07-28 03:30:00|6273|6271.2|6272.1|6270.3|6273.2|6271.4|6270.8|6268.5|375
1658979300000|2022-07-28 03:35:00|6272.2|6270.4|6272.6|6269.6|6273.7|6271.5|6270.9|6268.5|281
1658979600000|2022-07-28 03:40:00|6272.5|6269.5|6272.5|6270.7|6273.2|6271.4|6269.6|6267|303
1658979900000|2022-07-28 03:45:00|6272.8|6271|6271.2|6269.4|6272.8|6271|6270|6267.7|261
1658980200000|2022-07-28 03:50:00|6271.3|6269.5|6269.1|6267.3|6271.8|6269.7|6268.8|6267|183
1658980500000|2022-07-28 03:55:00|6269.2|6267.4|6273.9|6272.1|6274.6|6272.1|6269.2|6267.4|259
1658980800000|2022-07-28 04:00:00|6274.1|6272.3|6276.1|6273.1|6276.3|6273.9|6273.6|6271.1|330
1658981100000|2022-07-28 04:05:00|6276.2|6273.2|6272.5|6269.5|6276.3|6273.9|6271.4|6269.1|261
1658981400000|2022-07-28 04:10:00|6272|6270.2|6270.6|6268.8|6273|6271.2|6269.6|6267.3|246
1658981700000|2022-07-28 04:15:00|6270.5|6268.7|6269.5|6266.5|6272.5|6270.2|6269.3|6266.4|243
1658982000000|2022-07-28 04:20:00|6269.4|6266.4|6269.9|6268.1|6271.2|6268.8|6269|6266.4|184
1658982300000|2022-07-28 04:25:00|6270|6268.2|6273|6271.2|6273.2|6271.3|6269.5|6267.6|252
1658982600000|2022-07-28 04:30:00|6272.9|6271.1|6269.9|6268.1|6276.7|6274.6|6269.6|6267.6|519
1658982900000|2022-07-28 04:35:00|6269.7|6267.9|6270|6268.2|6271.4|6269.6|6268.3|6266.3|320
1658983200000|2022-07-28 04:40:00|6269.9|6268.1|6270|6268.2|6271.1|6269.3|6269.9|6268.1|296
1658983500000|2022-07-28 04:45:00|6270.1|6268.3|6272|6270.2|6272.5|6270.7|6269.2|6267.1|218
1658983800000|2022-07-28 04:50:00|6271.9|6270.1|6269.8|6268|6273.2|6271.4|6269.7|6267.9|193
1658984100000|2022-07-28 04:55:00|6269.4|6267.6|6269.1|6267.3|6272.5|6270.2|6269|6267.2|240
1658984400000|2022-07-28 05:00:00|6269.2|6267.4|6269.9|6268.1|6272|6270.1|6269.1|6267.3|232
1658984700000|2022-07-28 05:05:00|6269.8|6268|6267.4|6265.6|6269.9|6268.1|6266.3|6264.4|229
1658985000000|2022-07-28 05:10:00|6267.3|6265.5|6269|6267.2|6270.2|6268.2|6267.3|6265|290
1658985300000|2022-07-28 05:15:00|6268.9|6267.1|6269.6|6267.8|6271|6269.2|6267.9|6265.5|255
1658985600000|2022-07-28 05:20:00|6270.2|6267.2|6271.4|6269.6|6272.3|6270|6269.5|6267.1|294
1658985900000|2022-07-28 05:25:00|6271.5|6269.7|6272.4|6270.6|6272.7|6270.9|6271.1|6268.9|219
1658986200000|2022-07-28 05:30:00|6272.5|6270.7|6274.2|6272.4|6275.8|6273.6|6272.5|6270.7|250
1658986500000|2022-07-28 05:35:00|6274.3|6272.5|6271.5|6269.7|6274.7|6272.9|6271.2|6269|235
1658986800000|2022-07-28 05:40:00|6271.4|6269.6|6273.1|6271.3|6273.6|6271.8|6269.9|6267.7|260
1658987100000|2022-07-28 05:45:00|6273.4|6271.6|6275.9|6274.1|6276.8|6274.5|6272.4|6270.6|289
1658987400000|2022-07-28 05:50:00|6276|6274.2|6278.7|6276.9|6279.8|6278|6276|6274.2|314
1658987700000|2022-07-28 05:55:00|6278.3|6276.5|6276.9|6275.1|6279.1|6277.3|6275.4|6273.6|356
1658988000000|2022-07-28 06:00:00|6276.7|6274.9|6280.3|6278.5|6280.4|6278.6|6274.9|6273.1|459
1658988300000|2022-07-28 06:05:00|6280.5|6278.7|6281.5|6279.7|6283.6|6281.8|6278.8|6277|434
1658988600000|2022-07-28 06:10:00|6281.4|6279.6|6281|6279.2|6284.4|6282.2|6279.8|6278|378
1658988900000|2022-07-28 06:15:00|6280.9|6279.1|6282.9|6281.1|6283.7|6281.9|6280|6278.2|417
1658989200000|2022-07-28 06:20:00|6283|6281.2|6285.3|6283.5|6285.4|6283.6|6282.3|6280.5|363
1658989500000|2022-07-28 06:25:00|6285.2|6283.4|6286|6284.2|6286.1|6284.3|6282.2|6280.4|422
1658989800000|2022-07-28 06:30:00|6286.3|6284.5|6285.4|6283.6|6289.1|6287.3|6284.5|6282.7|497
1658990100000|2022-07-28 06:35:00|6285.5|6283.7|6290.1|6288.3|6291.2|6289|6284.7|6282.9|402
1658990400000|2022-07-28 06:40:00|6290.2|6288.4|6289.7|6287.9|6291.2|6288.9|6287.3|6285.5|468
1658990700000|2022-07-28 06:45:00|6289.4|6287.6|6281.1|6279.3|6289.7|6287.7|6279.7|6277.8|521
1658991000000|2022-07-28 06:50:00|6281.3|6279.5|6279.1|6276.1|6281.4|6279.6|6276.6|6274.2|532
1658991300000|2022-07-28 06:55:00|6278.9|6277.1|6283.4|6280.4|6283.4|6281|6277.2|6274.7|537
1658991600000|2022-07-28 07:00:00|6283.3|6280.3|6279.5|6277.7|6283.3|6280.8|6275.7|6273.9|583
1658991900000|2022-07-28 07:05:00|6279.6|6277.8|6281|6279.2|6283.2|6281.4|6278.5|6276.4|507
1658992200000|2022-07-28 07:10:00|6280.9|6279.1|6281.5|6279.7|6283.9|6281.7|6278.2|6276.4|529
1658992500000|2022-07-28 07:15:00|6281.7|6279.9|6278.9|6277.1|6282.4|6280.1|6277.3|6275.1|507
1658992800000|2022-07-28 07:20:00|6278.8|6277|6270.1|6268.3|6279.9|6277.6|6269|6266.9|566
1658993100000|2022-07-28 07:25:00|6269.9|6268.1|6276.7|6274.9|6277.2|6275.4|6268|6265.6|555
1658993400000|2022-07-28 07:30:00|6276.5|6274.7|6275.7|6273.9|6277.2|6275.4|6273.7|6271.9|489
1658993700000|2022-07-28 07:35:00|6275.6|6273.8|6276.5|6274.7|6277.4|6275.6|6274.6|6272.8|440
1658994000000|2022-07-28 07:40:00|6276.6|6274.8|6279.4|6277.6|6281.3|6279.5|6276.6|6274.8|507
1658994300000|2022-07-28 07:45:00|6279.3|6277.5|6280.7|6278.9|6283.9|6281.6|6278.3|6276.5|507
1658994600000|2022-07-28 07:50:00|6280.5|6278.7|6281.3|6279.5|6281.4|6279.6|6278.7|6276.9|517
1658994900000|2022-07-28 07:55:00|6281.4|6279.6|6286.9|6285.1|6287.7|6285.6|6279.8|6278|476
1658995200000|2022-07-28 08:00:00|6287.1|6285.3|6287.6|6285.8|6288.7|6286.9|6285.6|6283.6|507
1658995500000|2022-07-28 08:05:00|6287.7|6285.9|6285.8|6284|6290|6288.2|6283.9|6281.7|447
1658995800000|2022-07-28 08:10:00|6285.7|6283.9|6289.4|6287.6|6289.5|6287.7|6284.1|6282.3|429
1658996100000|2022-07-28 08:15:00|6289.5|6287.7|6288.9|6287.1|6290.2|6288.4|6287.9|6286.1|439
1658996400000|2022-07-28 08:20:00|6288.8|6287|6289.7|6287.9|6290.7|6288.9|6288.6|6286.8|421
1658996700000|2022-07-28 08:25:00|6289.8|6288|6288.1|6286.3|6289.9|6288.1|6286.2|6284.4|558
1658997000000|2022-07-28 08:30:00|6288.3|6286.5|6289.6|6287.8|6290.4|6288.6|6286.6|6284.8|442
1658997300000|2022-07-28 08:35:00|6289.7|6287.9|6291.6|6289.8|6292.8|6291|6289.7|6287.9|360
1658997600000|2022-07-28 08:40:00|6291.7|6289.9|6291.6|6289.8|6293.7|6291.9|6290.8|6289|421
1658997900000|2022-07-28 08:45:00|6291.4|6289.6|6291.2|6289.4|6293.5|6291.7|6290.8|6288.9|423
1658998200000|2022-07-28 08:50:00|6291.3|6289.5|6288.9|6287.1|6292.2|6290.4|6288.9|6286.7|457
1658998500000|2022-07-28 08:55:00|6289.1|6287.3|6291.1|6289.3|6292.7|6290.9|6287|6284.8|470
1658998800000|2022-07-28 09:00:00|6291|6289.2|6291.4|6289.6|6291.9|6290.1|6288.2|6286.4|472
1658999100000|2022-07-28 09:05:00|6291.5|6289.7|6290.6|6288.8|6292.2|6290.4|6289.7|6287.9|408
1658999400000|2022-07-28 09:10:00|6290.9|6289.1|6290.9|6289.1|6291.7|6289.9|6288.3|6286.5|433
1658999700000|2022-07-28 09:15:00|6290.7|6288.9|6291.2|6289.4|6292.2|6290.4|6289.9|6287.7|464
1659000000000|2022-07-28 09:20:00|6291|6289.2|6289.5|6287.7|6292.4|6290.6|6289.2|6287.2|405
1659000300000|2022-07-28 09:25:00|6289.6|6287.8|6290.1|6288.3|6291.1|6289|6288.6|6286.8|349
1659000600000|2022-07-28 09:30:00|6290|6288.2|6288.3|6286.5|6290|6288.2|6286.4|6284.2|476
1659000900000|2022-07-28 09:35:00|6288.2|6286.4|6285.2|6283.4|6290.3|6288.2|6284.9|6283.1|393
1659001200000|2022-07-28 09:40:00|6285.3|6283.5|6287.3|6285.5|6288.6|6286.8|6285.2|6283.3|293
1659001500000|2022-07-28 09:45:00|6287.4|6285.6|6282.1|6280.3|6288.2|6286.4|6281.4|6279.6|363
1659001800000|2022-07-28 09:50:00|6282|6280.2|6277.2|6275.4|6283.8|6282|6277.1|6275.3|459
1659002100000|2022-07-28 09:55:00|6277.3|6275.5|6274.9|6273.1|6278.1|6276.3|6273.9|6271.5|507
1659002400000|2022-07-28 10:00:00|6275.1|6273.3|6276.7|6274.9|6276.7|6274.9|6272.8|6271|520
1659002700000|2022-07-28 10:05:00|6276.6|6274.8|6275.7|6273.9|6277.6|6275.8|6274.5|6272.7|361
1659003000000|2022-07-28 10:10:00|6275.8|6274|6276.7|6274.9|6278.6|6276.8|6275.1|6273.3|390
1659003300000|2022-07-28 10:15:00|6276.6|6274.8|6277.4|6275.6|6277.8|6276|6274.7|6272.9|406
1659003600000|2022-07-28 10:20:00|6277.5|6275.7|6277.8|6276|6279.5|6277.7|6277.1|6275.3|395
1659003900000|2022-07-28 10:25:00|6277.9|6276.1|6278.2|6276.4|6279.2|6277.4|6275.7|6273.9|486
1659004200000|2022-07-28 10:30:00|6278.3|6276.5|6279.7|6277.9|6281.1|6279.3|6275.5|6273.7|429
1659004500000|2022-07-28 10:35:00|6279.9|6278.1|6278.1|6276.3|6281.7|6279.9|6278.1|6276.3|357
1659004800000|2022-07-28 10:40:00|6278.2|6276.4|6271.7|6269.9|6279.2|6277.2|6271.7|6269.9|418
1659005100000|2022-07-28 10:45:00|6271.8|6270|6267.7|6265.9|6272.9|6270.5|6267.7|6265.9|478
1659005400000|2022-07-28 10:50:00|6267.8|6266|6265.4|6263.6|6267.8|6266|6264.9|6263.1|435
1659005700000|2022-07-28 10:55:00|6265.3|6263.5|6268.6|6266.8|6269.1|6267.3|6263.8|6261.8|446
1659006000000|2022-07-28 11:00:00|6268.7|6266.9|6268.2|6266.4|6269.4|6267.6|6264.8|6262.7|383
1659006300000|2022-07-28 11:05:00|6268.1|6266.3|6270.6|6268.8|6272.3|6270.5|6266.9|6265.1|349
1659006600000|2022-07-28 11:10:00|6270.5|6268.7|6265.5|6263.7|6270.5|6268.7|6263.8|6262|393
1659006900000|2022-07-28 11:15:00|6265.6|6263.8|6262.8|6261|6266.3|6264.5|6262.6|6260.8|331
1659007200000|2022-07-28 11:20:00|6262.6|6260.8|6264.6|6262.8|6265.3|6263|6260.8|6259|359
1659007500000|2022-07-28 11:25:00|6264.7|6262.9|6267.7|6265.9|6268.5|6266.7|6263.5|6261.6|322
1659007800000|2022-07-28 11:30:00|6267.6|6265.8|6268.7|6266.9|6270|6267.8|6266.3|6264.5|301
1659008100000|2022-07-28 11:35:00|6268.8|6267|6269|6267.2|6271|6269.2|6268.2|6265.9|344
1659008400000|2022-07-28 11:40:00|6269.1|6267.3|6269.4|6267.6|6270.6|6268.3|6266.8|6265|347
1659008700000|2022-07-28 11:45:00|6269.3|6267.5|6270.1|6268.3|6271.5|6269.7|6268.6|6266.8|298
1659009000000|2022-07-28 11:50:00|6270.3|6268.5|6271.3|6269.5|6271.9|6270.1|6268.2|6266.4|419
1659009300000|2022-07-28 11:55:00|6271.4|6269.6|6270.8|6269|6271.4|6269.6|6268.3|6266.5|448
1659009600000|2022-07-28 12:00:00|6270.7|6268.9|6266|6264.2|6272|6269.8|6265.3|6263.5|485
1659009900000|2022-07-28 12:05:00|6266.1|6264.3|6262.2|6260.4|6267|6265.2|6262|6260.2|474
1659010200000|2022-07-28 12:10:00|6262|6260.2|6259.8|6258|6262.7|6260.9|6258.4|6256.6|437
1659010500000|2022-07-28 12:15:00|6259.7|6257.9|6262.5|6260.7|6262.7|6260.9|6258.8|6257|405
1659010800000|2022-07-28 12:20:00|6262.8|6261|6258.8|6257|6263|6261.1|6258.6|6256.8|496
1659011100000|2022-07-28 12:25:00|6258.9|6257.1|6262|6258|6262|6258|6255.6|6253.8|428
1659011400000|2022-07-28 12:30:00|6262.2|6258.2|6271.3|6268.3|6281|6277|6262.1|6258.1|921
1659011700000|2022-07-28 12:35:00|6271.5|6268.5|6274.7|6272.9|6276.8|6274.3|6268.5|6265.6|671
1659012000000|2022-07-28 12:40:00|6274.6|6272.8|6280.1|6278.3|6282.8|6281|6270.6|6268.6|686
1659012300000|2022-07-28 12:45:00|6279.9|6278.1|6285.7|6283.9|6288.3|6285.8|6279.2|6277.2|710
1659012600000|2022-07-28 12:50:00|6285.6|6283.8|6283.4|6281.6|6289.2|6287.4|6282.1|6280.3|613
1659012900000|2022-07-28 12:55:00|6283.3|6281.5|6285.9|6284.1|6291.2|6288.6|6282.7|6280.9|655
1659013200000|2022-07-28 13:00:00|6285.8|6284|6273.5|6271.7|6286.4|6284.6|6273.1|6270.7|705
1659013500000|2022-07-28 13:05:00|6273.9|6270.9|6271.5|6269.7|6275.4|6273.4|6270.9|6268.4|663
1659013800000|2022-07-28 13:10:00|6271.6|6269.8|6281.8|6280|6282.6|6280.1|6271.1|6269.3|673
1659014100000|2022-07-28 13:15:00|6281.9|6280.1|6288.2|6286.4|6288.4|6286.6|6279.8|6277.8|688
1659014400000|2022-07-28 13:20:00|6288.1|6286.3|6284.3|6282.5|6288.1|6286.3|6281.3|6279.5|642
1659014700000|2022-07-28 13:25:00|6284.4|6282.6|6286.8|6285|6289|6287.2|6284|6282.2|554
1659015000000|2022-07-28 13:30:00|6286.7|6284.9|6283.4|6281.6|6290.1|6288.3|6281.3|6279.5|727
1659015300000|2022-07-28 13:35:00|6283.5|6281.7|6281.6|6279.8|6289|6287.2|6280.8|6279|646
1659015600000|2022-07-28 13:40:00|6281.3|6279.5|6278.8|6277|6287.1|6285|6278.1|6276.2|690
1659015900000|2022-07-28 13:45:00|6279.1|6277.3|6274.6|6272.8|6281|6278.7|6269.8|6267.4|740
1659016200000|2022-07-28 13:50:00|6274.5|6272.7|6263.6|6261.8|6276.3|6274.5|6262.3|6260.2|691
1659016500000|2022-07-28 13:55:00|6263.7|6261.9|6267.9|6266.1|6270.1|6268.1|6259.4|6257.6|768
1659016800000|2022-07-28 14:00:00|6268.8|6267|6269.4|6267.6|6274.5|6272.6|6267.9|6266.1|672
1659017100000|2022-07-28 14:05:00|6269.2|6267.4|6266.3|6264.5|6269.7|6267.9|6263.5|6261.7|706
1659017400000|2022-07-28 14:10:00|6267.4|6264.4|6265.7|6263.9|6269.4|6267.6|6261.5|6259.7|678
1659017700000|2022-07-28 14:15:00|6265.5|6263.7|6269.2|6267.4|6272.3|6270|6265.1|6263.3|733
1659018000000|2022-07-28 14:20:00|6269.3|6267.5|6268.3|6266.5|6271.5|6269.6|6265.9|6264.1|670
1659018300000|2022-07-28 14:25:00|6268.6|6266.8|6264.5|6262.7|6270.2|6268.4|6261.3|6259|731
1659018600000|2022-07-28 14:30:00|6264.6|6262.8|6262.8|6261|6268.8|6266.7|6259.6|6257.3|679
1659018900000|2022-07-28 14:35:00|6263|6261.2|6270.7|6268.9|6272.5|6270.7|6262.8|6261|564
1659019200000|2022-07-28 14:40:00|6271.2|6269.4|6267.6|6265.8|6271.9|6269.8|6264.4|6262.3|568
1659019500000|2022-07-28 14:45:00|6267.7|6265.9|6272.6|6270.8|6273.4|6271.6|6266.5|6264.7|595
1659019800000|2022-07-28 14:50:00|6272.7|6270.9|6271.7|6269.9|6273.8|6272|6269.2|6267.4|590
1659020100000|2022-07-28 14:55:00|6271.6|6269.8|6275.3|6273.5|6275.9|6274.1|6269.7|6267.9|492
1659020400000|2022-07-28 15:00:00|6275.2|6273.4|6273.4|6271.6|6276.2|6274.4|6272.9|6270.8|460
1659020700000|2022-07-28 15:05:00|6273.3|6271.5|6274.1|6272.3|6275.9|6274.1|6272.3|6270.5|424
1659021000000|2022-07-28 15:10:00|6274.4|6272.6|6272.8|6271|6274.8|6273|6270.5|6268.7|436
1659021300000|2022-07-28 15:15:00|6272.9|6271.1|6270.9|6269.1|6273.2|6271.4|6269.9|6268.1|413
1659021600000|2022-07-28 15:20:00|6271|6269.2|6275.6|6273.8|6275.7|6273.9|6269.5|6267.7|387
1659021900000|2022-07-28 15:25:00|6275.7|6273.9|6278.6|6276.8|6281.4|6279.6|6275.4|6273.6|524
1659022200000|2022-07-28 15:30:00|6278.4|6276.6|6278.5|6276.7|6280|6278.2|6276.1|6274.3|448
1659022500000|2022-07-28 15:35:00|6278.7|6276.9|6276.4|6274.6|6278.9|6277|6274|6272.2|479
1659022800000|2022-07-28 15:40:00|6276.5|6274.7|6277.1|6274.1|6278.8|6277|6273.1|6271.3|446
1659023100000|2022-07-28 15:45:00|6276.8|6275|6279.9|6276.9|6279.9|6277.5|6274|6272.2|435
1659023400000|2022-07-28 15:50:00|6279.3|6277.5|6277.4|6275.6|6281.1|6278.7|6277.1|6275.2|464
1659023700000|2022-07-28 15:55:00|6277.3|6275.5|6278.8|6277|6278.9|6277.1|6274.9|6273.1|481
1659024000000|2022-07-28 16:00:00|6278.2|6276.4|6273|6271.2|6278.7|6276.5|6272.4|6270.6|500
1659024300000|2022-07-28 16:05:00|6272.6|6270.8|6271.3|6269.5|6274.7|6272.9|6268.7|6266.9|500
1659024600000|2022-07-28 16:10:00|6271.5|6269.7|6270.9|6269.1|6272.9|6271.1|6268.5|6266.3|408
1659024900000|2022-07-28 16:15:00|6270.7|6268.9|6267.4|6265.6|6270.8|6268.9|6267.4|6265.6|425
1659025200000|2022-07-28 16:20:00|6267.5|6265.7|6269.3|6267.5|6270.8|6269|6266.9|6265.1|414
1659025500000|2022-07-28 16:25:00|6269.4|6267.6|6267|6265.2|6269.5|6267.7|6266.4|6264.3|401
1659025800000|2022-07-28 16:30:00|6266.9|6265.1|6265.1|6263.3|6267.7|6265.6|6263.6|6261.8|488
1659026100000|2022-07-28 16:35:00|6265.2|6263.4|6269.2|6267.4|6269.7|6267.8|6265.2|6263.4|456
1659026400000|2022-07-28 16:40:00|6269.4|6267.6|6267.2|6265.4|6269.8|6267.7|6265.9|6264.1|367
1659026700000|2022-07-28 16:45:00|6267.1|6265.3|6268.9|6267.1|6269.5|6267.7|6266.8|6265|363
1659027000000|2022-07-28 16:50:00|6269|6267.2|6267.4|6265.6|6269.5|6267.7|6266.3|6264.5|357
1659027300000|2022-07-28 16:55:00|6267.7|6265.9|6270|6268.2|6270|6268.2|6266|6264.2|342
1659027600000|2022-07-28 17:00:00|6269.9|6268.1|6270.8|6269|6271.3|6269.5|6267.7|6265.9|405
1659027900000|2022-07-28 17:05:00|6271|6269.2|6274.2|6272.4|6274.2|6272.4|6268.7|6266.9|322
1659028200000|2022-07-28 17:10:00|6274.3|6272.5|6275.8|6274|6276.9|6275.1|6273.4|6271.6|280
1659028500000|2022-07-28 17:15:00|6275.9|6274.1|6274|6272.2|6275.9|6274.1|6272.7|6270.9|303
1659028800000|2022-07-28 17:20:00|6273.9|6272.1|6274.5|6272.7|6277.1|6275.3|6273.9|6272.1|266
1659029100000|2022-07-28 17:25:00|6274.4|6272.6|6274.8|6273|6275.7|6273.9|6274.1|6272.3|279
1659029400000|2022-07-28 17:30:00|6274.9|6273.1|6275.5|6273.7|6276.2|6274.4|6273.5|6271.7|238
1659029700000|2022-07-28 17:35:00|6275.6|6273.8|6276.1|6274.3|6276.9|6275.1|6275.4|6273.6|225
1659030000000|2022-07-28 17:40:00|6276.2|6274.4|6277.8|6276|6278.8|6277|6276.1|6274.3|282
1659030300000|2022-07-28 17:45:00|6277.7|6275.9|6276.2|6274.4|6277.8|6276|6275.4|6273.6|227
1659030600000|2022-07-28 17:50:00|6276.1|6274.3|6274.1|6272.3|6276.1|6274.3|6273.8|6272|197
1659030900000|2022-07-28 17:55:00|6274|6272.2|6274.5|6272.7|6275.5|6273.7|6273.5|6271.7|267
1659031200000|2022-07-28 18:00:00|6274.4|6272.6|6273.7|6271.9|6275.4|6273.6|6272.9|6271.1|315
1659031500000|2022-07-28 18:05:00|6273.8|6272|6270.8|6269|6273.8|6272|6270.1|6268.3|288
1659031800000|2022-07-28 18:10:00|6270.9|6269.1|6271|6269.2|6272|6270.2|6269.7|6267.9|284
1659032100000|2022-07-28 18:15:00|6270.9|6269.1|6273.6|6271.8|6274.4|6272.5|6270.6|6268.8|253
1659032400000|2022-07-28 18:20:00|6273.7|6271.9|6274.1|6272.3|6274.4|6272.6|6272.1|6270.3|295
1659032700000|2022-07-28 18:25:00|6274.2|6272.4|6274.3|6272.5|6275.2|6273.4|6273.5|6271.7|309
1659033000000|2022-07-28 18:30:00|6274.2|6272.4|6274.6|6272.8|6274.8|6273|6272.5|6270.7|229
1659033300000|2022-07-28 18:35:00|6274.7|6272.9|6276|6274.2|6277.1|6275.3|6274.6|6272.8|284
1659033600000|2022-07-28 18:40:00|6276.1|6274.3|6276|6274.2|6277.1|6275.3|6275.3|6273.5|284
1659033900000|2022-07-28 18:45:00|6275.8|6274|6275.6|6273.8|6277.3|6275.5|6275.5|6273.7|258
1659034200000|2022-07-28 18:50:00|6275.7|6273.9|6280.7|6278.9|6281|6279.2|6275.6|6273.8|335
1659034500000|2022-07-28 18:55:00|6280.6|6278.8|6284.5|6281.5|6284.8|6282.3|6280.6|6278.8|328
1659034800000|2022-07-28 19:00:00|6284|6281|6286.3|6284.5|6287.2|6285.4|6283.9|6281|250
1659035100000|2022-07-28 19:05:00|6286.2|6284.4|6288.3|6286.5|6288.4|6286.6|6285.4|6283.6|223
1659035400000|2022-07-28 19:10:00|6288.4|6286.6|6287.2|6285.4|6289|6287.2|6286.9|6285.1|259
1659035700000|2022-07-28 19:15:00|6287.3|6285.5|6289.3|6287.5|6289.4|6287.5|6286.8|6285|274
1659036000000|2022-07-28 19:20:00|6289.4|6287.6|6289.4|6287.6|6290.1|6288.3|6288.2|6286.4|230
1659036300000|2022-07-28 19:25:00|6289.5|6287.7|6290.6|6288.8|6291.9|6289.6|6288.3|6286.3|296
1659036600000|2022-07-28 19:30:00|6290.7|6288.9|6290.6|6288.8|6291.7|6289.9|6289.2|6286.9|291
1659036900000|2022-07-28 19:35:00|6290.5|6288.7|6288.1|6286.3|6291|6288.9|6287.7|6285.5|250
1659037200000|2022-07-28 19:40:00|6287.9|6286.1|6288.6|6285.6|6288.7|6286.7|6285.9|6284.1|297
1659037500000|2022-07-28 19:45:00|6288.7|6285.7|6287|6285.2|6288.7|6286.3|6286.4|6284.5|256
1659037800000|2022-07-28 19:50:00|6287.5|6285.7|6288.7|6286.9|6288.7|6286.9|6287.1|6285|274
1659038100000|2022-07-28 19:55:00|6288.6|6286.8|6287.5|6285.7|6288.6|6286.8|6286.4|6284.6|319
1659038400000|2022-07-28 20:00:00|6287.6|6285.8|6287.7|6285.9|6288.8|6287|6287.1|6284.7|374
1659038700000|2022-07-28 20:05:00|6287.8|6286|6288.4|6286.6|6289.3|6287|6287.5|6285.1|275
1659039000000|2022-07-28 20:10:00|6288.5|6286.7|6290.2|6287.2|6290.5|6288.2|6288.3|6286.5|242
1659039300000|2022-07-28 20:15:00|6289.9|6288.1|6290.9|6289.1|6291|6289.2|6289.6|6287.5|163
1659039600000|2022-07-28 20:20:00|6290.8|6289|6293.4|6291.6|6294|6292.2|6290.7|6288.9|149
1659039900000|2022-07-28 20:25:00|6293.5|6291.7|6295.2|6292.2|6295.2|6293.4|6292.9|6291.1|166
1659040200000|2022-07-28 20:30:00|6294.1|6292.3|6293.3|6291.5|6295.6|6293.6|6293|6291.2|387
1659040500000|2022-07-28 20:35:00|6293.4|6291.6|6295.9|6294.1|6296.1|6294.3|6293.4|6291.6|252
1659040800000|2022-07-28 20:40:00|6296|6294.2|6296.3|6294.5|6296.4|6294.6|6295.6|6293.8|164
1659041100000|2022-07-28 20:45:00|6296.4|6294.6|6297|6294|6299.3|6296.8|6296.3|6293.8|198
1659041400000|2022-07-28 20:50:00|6297.1|6294.1|6296.6|6293.6|6297.6|6295.3|6295.7|6292.7|151
1659041700000|2022-07-28 20:55:00|6296.7|6293.7|6293.8|6289.8|6296.7|6293.7|6285.4|6281.4|276
1659042300000|2022-07-28 21:05:00|6288.1|6284.1|6290.9|6286.9|6292.1|6288.1|6288.1|6284.1|7
1659042600000|2022-07-28 21:10:00|6286.1|6282.1|6294.3|6290.3|6295.5|6291.5|6286.1|6282.1|168
1659042900000|2022-07-28 21:15:00|6293.8|6289.8|6295.4|6291.4|6296.3|6292.3|6286|6282|217
1659043200000|2022-07-28 21:20:00|6295.3|6291.3|6293.9|6289.9|6296.8|6292.8|6288.7|6284.7|286
1659043500000|2022-07-28 21:25:00|6294.9|6290.9|6294.3|6290.3|6297.8|6293.8|6292.1|6288.1|192
1659043800000|2022-07-28 21:30:00|6294.4|6290.4|6293|6289|6295.5|6291.5|6292.8|6288.8|154
1659044100000|2022-07-28 21:35:00|6292.8|6288.8|6294.7|6290.7|6294.7|6290.7|6292.4|6288.4|292
1659044400000|2022-07-28 21:40:00|6294.8|6290.8|6293.2|6290.1|6294.8|6290.8|6292.9|6288.9|185
1659044700000|2022-07-28 21:45:00|6293.5|6289.5|6293.4|6289.4|6295.5|6291.5|6292.7|6288.7|232
1659045000000|2022-07-28 21:50:00|6293.6|6289.6|6292.4|6288.4|6294.6|6290.6|6291.5|6287.6|232
1659045300000|2022-07-28 21:55:00|6293.1|6289.1|6293.7|6289.7|6293.8|6290.1|6291.5|6287.5|223
1659045600000|2022-07-28 22:00:00|6293.4|6289.4|6289.4|6286.4|6294.4|6290.4|6289.2|6286.2|271
1659045900000|2022-07-28 22:05:00|6289.3|6286.3|6287.3|6284.3|6290.5|6287.2|6287.1|6284.1|201
1659046200000|2022-07-28 22:10:00|6287.2|6284.2|6289.7|6286.7|6289.7|6286.7|6286.7|6283.7|227
1659046500000|2022-07-28 22:15:00|6289.6|6286.6|6288.8|6285.8|6290.5|6287.5|6288.5|6285.5|222
1659046800000|2022-07-28 22:20:00|6288.7|6285.7|6288.8|6285.8|6289|6286|6288.2|6285.2|179
1659047100000|2022-07-28 22:25:00|6288.9|6285.9|6291.6|6288.6|6291.6|6288.7|6287.9|6285.2|244
1659047400000|2022-07-28 22:30:00|6291.9|6288.9|6291.8|6288.8|6292.9|6290|6290.8|6287.9|195
1659047700000|2022-07-28 22:35:00|6291.9|6288.9|6289.9|6286.9|6292.7|6290.2|6289.4|6286.8|225
1659048000000|2022-07-28 22:40:00|6289.8|6286.8|6293|6290|6293.8|6291.3|6288.8|6286.4|262
1659048300000|2022-07-28 22:45:00|6292.9|6289.9|6293.3|6290.3|6293.7|6290.8|6291.8|6289.3|335
1659048600000|2022-07-28 22:50:00|6293.4|6290.4|6293.9|6290.9|6294.2|6291.3|6292|6289.2|220
1659048900000|2022-07-28 22:55:00|6293.7|6290.7|6296.4|6293.4|6296.7|6293.7|6293.7|6290.7|216
1659049200000|2022-07-28 23:00:00|6296.3|6293.3|6296.5|6293.5|6297.5|6294.9|6293.9|6291.5|308
1659049500000|2022-07-28 23:05:00|6296.4|6293.4|6297|6295.2|6298.5|6296|6295.4|6292.9|263
1659049800000|2022-07-28 23:10:00|6296.9|6295.1|6297.4|6294.4|6298.1|6295.7|6296.3|6293.7|215
1659050100000|2022-07-28 23:15:00|6297.5|6294.5|6297.9|6296.1|6299.1|6296.6|6297.1|6294.4|189
1659050400000|2022-07-28 23:20:00|6298|6296.2|6298.5|6295.5|6299.1|6296.7|6297.5|6294.7|163
1659050700000|2022-07-28 23:25:00|6298.9|6295.9|6297.8|6294.8|6299.5|6296.9|6296.1|6293.7|238
1659051000000|2022-07-28 23:30:00|6298|6295|6296.8|6295|6298.6|6296|6296.6|6294.1|197
1659051300000|2022-07-28 23:35:00|6297.4|6294.4|6296.1|6293.1|6297.4|6294.5|6294.8|6292.5|196
1659051600000|2022-07-28 23:40:00|6296|6293|6295.4|6292.4|6296|6293.2|6292.8|6290.5|248
1659051900000|2022-07-28 23:45:00|6295.3|6292.3|6296.8|6293.8|6297.3|6294.9|6294.5|6292|265
1659052200000|2022-07-28 23:50:00|6296.9|6293.9|6299.6|6296.6|6299.9|6297.4|6295.8|6293.2|304
1659052500000|2022-07-28 23:55:00|6299.5|6296.5|6294.6|6292.8|6299.5|6297.1|6294.3|6292.4|322
1659052800000|2022-07-29 00:00:00|6294.7|6292.9|6297.6|6295.8|6299.4|6297.5|6294.7|6292.7|545
1659053100000|2022-07-29 00:05:00|6297.7|6295.9|6301.1|6299.3|6301.3|6299.5|6296|6294.2|478
1659053400000|2022-07-29 00:10:00|6301|6299.2|6296.8|6295|6301.7|6299.3|6296.6|6294.3|411
1659053700000|2022-07-29 00:15:00|6296.9|6295.1|6301.4|6299.6|6301.9|6299.8|6296.7|6294.7|480
1659054000000|2022-07-29 00:20:00|6301.5|6299.7|6299.6|6297.8|6302.2|6299.9|6299.2|6297.4|335
1659054300000|2022-07-29 00:25:00|6299.4|6297.6|6295.4|6293.6|6300.2|6298.4|6295.4|6293.6|371
1659054600000|2022-07-29 00:30:00|6295.6|6293.8|6296.8|6295|6297|6295.2|6294.5|6292.7|348
1659054900000|2022-07-29 00:35:00|6297.4|6294.4|6295.2|6293.4|6297.4|6295.1|6293.7|6291.9|252
1659055200000|2022-07-29 00:40:00|6295.1|6293.3|6294.6|6292.8|6296.3|6294.5|6293.8|6292|226
1659055500000|2022-07-29 00:45:00|6294.5|6292.7|6296|6294.2|6296.8|6294.9|6294.5|6292.7|287
1659055800000|2022-07-29 00:50:00|6296.1|6294.3|6291.6|6289.8|6296.3|6294.5|6290.8|6289|319
1659056100000|2022-07-29 00:55:00|6291.2|6289.4|6293.5|6291.7|6294|6292.2|6290.9|6289.1|376
1659056400000|2022-07-29 01:00:00|6293.4|6291.6|6292.7|6290.9|6294.6|6292.8|6291.7|6289.4|342
1659056700000|2022-07-29 01:05:00|6292.6|6290.8|6290.7|6288.9|6293|6291.2|6288.2|6286.3|283
1659057000000|2022-07-29 01:10:00|6290.6|6288.8|6295.5|6293.7|6295.5|6293.7|6290.5|6288.7|333
1659057300000|2022-07-29 01:15:00|6295.8|6294|6295.9|6294.1|6297|6295.2|6293.6|6291.8|329
1659057600000|2022-07-29 01:20:00|6295.5|6293.7|6291.1|6289.3|6297.2|6295.4|6291|6289.1|335
1659057900000|2022-07-29 01:25:00|6291.2|6289.4|6294|6291|6294.7|6292.2|6290|6288.2|280
1659058200000|2022-07-29 01:30:00|6293.9|6290.9|6294.7|6292.9|6296.7|6294.9|6293.1|6290.1|377
1659058500000|2022-07-29 01:35:00|6294.8|6293|6292.4|6290.6|6294.9|6293.1|6291.3|6289.3|394
1659058800000|2022-07-29 01:40:00|6292.3|6290.5|6294.2|6292.4|6294.2|6292.4|6291.6|6289.8|328
1659059100000|2022-07-29 01:45:00|6294.3|6292.5|6294.3|6292.5|6294.7|6292.9|6292.3|6290.5|309
1659059400000|2022-07-29 01:50:00|6294.6|6292.8|6295.5|6293.7|6296|6294.2|6293.6|6291.8|369
1659059700000|2022-07-29 01:55:00|6295.4|6293.6|6296.3|6294.5|6297.1|6295.3|6294.2|6292.4|371
1659060000000|2022-07-29 02:00:00|6296.2|6294.4|6296.1|6294.3|6297.4|6295.6|6295.1|6293.1|332
1659060300000|2022-07-29 02:05:00|6296.2|6294.4|6295.6|6293.8|6297.2|6295.4|6295.3|6293.5|270
1659060600000|2022-07-29 02:10:00|6295.5|6293.7|6292.3|6290.5|6296.1|6293.9|6291.6|6289.8|282
1659060900000|2022-07-29 02:15:00|6292.2|6290.4|6294.8|6293|6295|6293.2|6291.7|6289.9|222
1659061200000|2022-07-29 02:20:00|6294.9|6293.1|6293.9|6292.1|6295.9|6294.1|6292.9|6291.1|271
1659061500000|2022-07-29 02:25:00|6294|6292.2|6293.4|6291.6|6294.5|6292.5|6291.3|6289.5|267
1659061800000|2022-07-29 02:30:00|6293.3|6291.5|6292.1|6290.3|6293.4|6291.6|6291.4|6289.6|336
1659062100000|2022-07-29 02:35:00|6291.9|6290.1|6292.3|6290.5|6292.8|6291|6291.2|6289.4|233
1659062400000|2022-07-29 02:40:00|6292.8|6291|6295.7|6293.9|6295.7|6293.9|6292.7|6290.9|281
1659062700000|2022-07-29 02:45:00|6295.8|6294|6295.6|6293.8|6296.1|6294.3|6294.3|6292.5|304
1659063000000|2022-07-29 02:50:00|6295.5|6293.7|6296.1|6294.3|6296.8|6295|6294.8|6293|212
1659063300000|2022-07-29 02:55:00|6296.2|6294.4|6300.8|6299|6301|6299.2|6295.5|6293.7|257
1659063600000|2022-07-29 03:00:00|6300.9|6299.1|6299.3|6297.5|6301.4|6299.6|6298.8|6297|255
1659063900000|2022-07-29 03:05:00|6299.4|6297.6|6305.4|6302.4|6305.6|6302.6|6299.4|6297.6|423
1659064200000|2022-07-29 03:10:00|6305.5|6302.5|6311.1|6308.1|6311.3|6308.3|6305.3|6302.3|446
1659064500000|2022-07-29 03:15:00|6311.2|6308.2|6311.6|6309.8|6312.4|6309.8|6309.7|6306.7|395
1659064800000|2022-07-29 03:20:00|6311.7|6309.9|6308.9|6305.9|6314.2|6311.2|6308.6|6305.6|440
1659065100000|2022-07-29 03:25:00|6309.1|6306.1|6304.9|6303.1|6309.2|6306.2|6304.4|6302.5|325
1659065400000|2022-07-29 03:30:00|6305|6303.2|6306.7|6304.9|6307.9|6305.8|6303.8|6301.6|382
1659065700000|2022-07-29 03:35:00|6306.6|6304.8|6308.7|6306.9|6308.7|6306.9|6305.4|6303.6|315
1659066000000|2022-07-29 03:40:00|6308.6|6306.8|6307.2|6305.4|6309.5|6307.7|6305.7|6303.9|309
1659066300000|2022-07-29 03:45:00|6307.1|6305.3|6311.6|6308.6|6311.7|6309.1|6307.1|6304.9|315
1659066600000|2022-07-29 03:50:00|6311.5|6308.5|6317.8|6314.8|6318.1|6315.1|6311|6308.4|393
1659066900000|2022-07-29 03:55:00|6317.9|6314.9|6312.4|6309.4|6317.9|6315.5|6312.3|6309.3|496
1659067200000|2022-07-29 04:00:00|6312.3|6309.3|6315.5|6312.5|6316.4|6313.4|6311.9|6308.9|340
1659067500000|2022-07-29 04:05:00|6315.6|6312.6|6316.7|6313.7|6318.2|6315.2|6315.5|6312.5|409
1659067800000|2022-07-29 04:10:00|6317.1|6314.1|6316.8|6315|6318.6|6315.6|6315|6313.1|303
1659068100000|2022-07-29 04:15:00|6316.7|6314.9|6319.2|6317.4|6319.8|6317.8|6316|6314.2|251
1659068400000|2022-07-29 04:20:00|6319.3|6317.5|6318|6316.2|6321.3|6318.9|6317.2|6315.4|321
1659068700000|2022-07-29 04:25:00|6317.9|6316.1|6316.1|6314.3|6318.4|6316.6|6315.3|6313.5|252
1659069000000|2022-07-29 04:30:00|6315.7|6313.9|6314.2|6312.4|6316.5|6314.5|6313.8|6311.4|266
1659069300000|2022-07-29 04:35:00|6314.3|6312.5|6312.8|6311|6315.5|6313.7|6312.1|6310.3|183
1659069600000|2022-07-29 04:40:00|6312.9|6311.1|6309.5|6307.7|6313.4|6311.6|6309.3|6307.5|194
1659069900000|2022-07-29 04:45:00|6309.4|6307.6|6308.3|6306.5|6312.4|6310|6308.2|6306|245
1659070200000|2022-07-29 04:50:00|6308.5|6306.7|6307.8|6306|6310.9|6309.1|6307.1|6305.3|287
1659070500000|2022-07-29 04:55:00|6307.7|6305.9|6307.9|6306.1|6308.3|6306.5|6306.2|6304|262
1659070800000|2022-07-29 05:00:00|6308|6306.2|6309.8|6308|6312.2|6310.4|6307.6|6305.8|322
1659071100000|2022-07-29 05:05:00|6309.7|6307.9|6308.8|6307|6310.2|6308.4|6308.4|6306.6|274
1659071400000|2022-07-29 05:10:00|6308.9|6307.1|6307.8|6306|6309.6|6307.7|6306.8|6305|282
1659071700000|2022-07-29 05:15:00|6307.9|6306.1|6309.9|6308.1|6310.1|6308.3|6307.3|6305.5|266
1659072000000|2022-07-29 05:20:00|6309.8|6308|6314.2|6311.2|6315.4|6312.6|6309.4|6307.6|421
1659072300000|2022-07-29 05:25:00|6314.3|6311.3|6310.5|6308.7|6314.3|6311.3|6310.4|6308|308
1659072600000|2022-07-29 05:30:00|6310.6|6308.8|6315.7|6313.9|6316.1|6314.3|6310.4|6308.6|370
1659072900000|2022-07-29 05:35:00|6315.8|6314|6316.9|6315.1|6317.7|6315.6|6314.2|6312.4|382
1659073200000|2022-07-29 05:40:00|6317.5|6314.5|6316.5|6314.7|6317.5|6315.6|6314.2|6312.3|379
1659073500000|2022-07-29 05:45:00|6316.3|6314.5|6315|6313.2|6317.4|6315.6|6314.4|6311.9|357
1659073800000|2022-07-29 05:50:00|6315.1|6313.3|6312.4|6310.6|6315.8|6314|6310.7|6308.5|371
1659074100000|2022-07-29 05:55:00|6312.5|6310.7|6314.8|6313|6316.8|6315|6311.3|6309.5|410
1659074400000|2022-07-29 06:00:00|6314.5|6312.7|6316.6|6314.8|6316.9|6315.1|6311.6|6309.7|526
1659074700000|2022-07-29 06:05:00|6316.5|6314.7|6314.1|6312.3|6316.7|6314.9|6313.1|6311.3|438
1659075000000|2022-07-29 06:10:00|6314|6312.2|6316.5|6314.7|6318.5|6316.7|6313.6|6311.8|390
1659075300000|2022-07-29 06:15:00|6316.6|6314.8|6315.8|6314|6319.1|6317.3|6315.7|6313.9|418
1659075600000|2022-07-29 06:20:00|6315.9|6314.1|6325.3|6323.5|6326.5|6324|6315.9|6314.1|494
1659075900000|2022-07-29 06:25:00|6325.9|6322.9|6329.6|6327.8|6330.5|6328.3|6323.8|6321.7|630
1659076200000|2022-07-29 06:30:00|6329.7|6327.9|6324.9|6323.1|6330.5|6328.2|6324.2|6322.3|580
1659076500000|2022-07-29 06:35:00|6325.6|6322.6|6321.8|6320|6327.7|6325.2|6321.6|6319.8|552
1659076800000|2022-07-29 06:40:00|6322.2|6320.4|6322.2|6320.4|6323|6321.2|6319.6|6317.8|467
1659077100000|2022-07-29 06:45:00|6322.3|6320.5|6322.9|6321.1|6323|6321.2|6319.6|6317.8|496
1659077400000|2022-07-29 06:50:00|6322.8|6321|6323.4|6321.6|6324.7|6322.9|6321.8|6320|409
1659077700000|2022-07-29 06:55:00|6323.5|6321.7|6324.8|6323|6326|6324.2|6322.4|6320.6|422
1659078000000|2022-07-29 07:00:00|6325.7|6323.9|6322.3|6320.5|6327.1|6325.3|6321.1|6319.3|635
1659078300000|2022-07-29 07:05:00|6322.2|6320.4|6321.5|6318.5|6326|6324.1|6320.8|6318.5|602
1659078600000|2022-07-29 07:10:00|6321.4|6318.4|6317.8|6316|6321.4|6319.5|6314.1|6312.3|506
1659078900000|2022-07-29 07:15:00|6318|6316.2|6320.1|6318.3|6320.7|6318.9|6313.8|6312|500
1659079200000|2022-07-29 07:20:00|6320.2|6318.4|6318.2|6316.4|6323.3|6321|6317|6315.2|608
1659079500000|2022-07-29 07:25:00|6318.4|6316.6|6323.3|6321.5|6323.7|6321.9|6316.1|6314.3|535
1659079800000|2022-07-29 07:30:00|6323.6|6321.8|6324.1|6322.3|6328.4|6326.6|6322.2|6320.4|555
1659080100000|2022-07-29 07:35:00|6324.2|6322.4|6321.1|6318.1|6327.2|6325.4|6319.7|6317.4|521
1659080400000|2022-07-29 07:40:00|6321.2|6318.2|6312.1|6310.3|6321.8|6319.3|6312.1|6309.8|564
1659080700000|2022-07-29 07:45:00|6312.7|6309.7|6315.9|6314.1|6316.7|6314.6|6311.7|6309.3|457
1659081000000|2022-07-29 07:50:00|6316.1|6314.3|6315.6|6313.8|6317.2|6315.4|6312.8|6310.5|445
1659081300000|2022-07-29 07:55:00|6315.5|6313.7|6317.9|6316.1|6318.6|6316.3|6313|6310.9|461
1659081600000|2022-07-29 08:00:00|6318.6|6315.6|6311.6|6309.8|6318.6|6316.2|6311.4|6309.6|416
1659081900000|2022-07-29 08:05:00|6311.5|6309.7|6306.2|6304.4|6312.4|6310.6|6306|6304.2|443
1659082200000|2022-07-29 08:10:00|6306.1|6304.3|6304.9|6303.1|6309|6306.9|6304|6301.8|489
1659082500000|2022-07-29 08:15:00|6304.8|6303|6306.3|6304.5|6308.6|6306.6|6302.1|6300.3|494
1659082800000|2022-07-29 08:20:00|6306.4|6304.6|6301.1|6299.3|6306.7|6304.9|6299.9|6298.1|523
1659083100000|2022-07-29 08:25:00|6301.3|6299.5|6302.8|6301|6303.6|6301.4|6299|6296.7|516
1659083400000|2022-07-29 08:30:00|6303|6301.2|6300.9|6299.1|6303.6|6301.3|6297.1|6295.2|529
1659083700000|2022-07-29 08:35:00|6300.8|6299|6301.7|6299.9|6303.6|6301.4|6299.6|6297.3|435
1659084000000|2022-07-29 08:40:00|6301.6|6299.8|6301.8|6300|6303.4|6301.6|6300.2|6298.4|428
1659084300000|2022-07-29 08:45:00|6301.7|6299.9|6301|6299.2|6302.3|6300.5|6297.6|6295|470
1659084600000|2022-07-29 08:50:00|6301.3|6299.5|6299.1|6297.3|6302.7|6300.9|6298.8|6297|353
1659084900000|2022-07-29 08:55:00|6299.6|6297.8|6302.8|6301|6304|6301.6|6297.6|6295.8|405
1659085200000|2022-07-29 09:00:00|6302.9|6301.1|6299.2|6297.4|6305|6303.2|6298.1|6296|479
1659085500000|2022-07-29 09:05:00|6299.3|6297.5|6301.3|6299.5|6301.7|6299.9|6298.8|6297|418
1659085800000|2022-07-29 09:10:00|6301.4|6299.6|6298.7|6296.9|6302.3|6300|6296.6|6294.8|362
1659086100000|2022-07-29 09:15:00|6298.6|6296.8|6292.9|6291.1|6298.7|6296.9|6292.3|6290.4|416
1659086400000|2022-07-29 09:20:00|6293|6291.2|6290.5|6288.7|6293.9|6291.6|6285.7|6283.2|508
1659086700000|2022-07-29 09:25:00|6290.6|6288.8|6293.5|6291.7|6293.8|6291.8|6289.8|6287.8|341
1659087000000|2022-07-29 09:30:00|6293.3|6291.5|6295.2|6293.4|6296.3|6294|6292.9|6291.1|310
1659087300000|2022-07-29 09:35:00|6295.1|6293.3|6294.9|6293.1|6295.7|6293.9|6294|6292.2|279
1659087600000|2022-07-29 09:40:00|6294.8|6293|6293.1|6291.3|6295.2|6293.4|6291.4|6289.6|340
1659087900000|2022-07-29 09:45:00|6293|6291.2|6291.2|6289.4|6294.7|6292.9|6290.5|6288.7|351
1659088200000|2022-07-29 09:50:00|6291.1|6289.3|6289.9|6288.1|6292.4|6290.6|6288.8|6287|345
1659088500000|2022-07-29 09:55:00|6290|6288.2|6292|6290.2|6293|6291.2|6289.1|6287.1|477
1659088800000|2022-07-29 10:00:00|6292.2|6290.4|6289.7|6287.9|6292.5|6290.7|6288.2|6286.4|399
1659089100000|2022-07-29 10:05:00|6289.8|6288|6291.6|6289.8|6292.9|6291.1|6289.1|6287.3|392
1659089400000|2022-07-29 10:10:00|6291.7|6289.9|6294.3|6292.5|6295.2|6293.4|6291.7|6289.9|385
1659089700000|2022-07-29 10:15:00|6294.2|6292.4|6293.8|6292|6294.9|6293.1|6293|6291.2|301
1659090000000|2022-07-29 10:20:00|6293.7|6291.9|6292.3|6290.5|6294.3|6292.5|6291|6289.2|296
1659090300000|2022-07-29 10:25:00|6292.2|6290.4|6291.7|6289.9|6292.6|6290.8|6289|6287.2|310
1659090600000|2022-07-29 10:30:00|6291.2|6289.4|6292|6290.2|6293.2|6291.4|6290.5|6288.7|361
1659090900000|2022-07-29 10:35:00|6292.1|6290.3|6295.4|6293.6|6295.9|6294.1|6290.7|6288.9|321
1659091200000|2022-07-29 10:40:00|6295.3|6293.5|6296.1|6294.3|6298.7|6296.9|6294.8|6293|391
1659091500000|2022-07-29 10:45:00|6296|6294.2|6294|6292.2|6296.5|6294.7|6293.7|6291.9|357
1659091800000|2022-07-29 10:50:00|6294.1|6292.3|6294.3|6292.5|6295.5|6293.5|6292|6290.2|326
1659092100000|2022-07-29 10:55:00|6294.6|6292.8|6293.6|6291.8|6296.1|6294.3|6293.1|6291.3|406
1659092400000|2022-07-29 11:00:00|6293.7|6291.9|6289.7|6287.9|6293.7|6291.9|6288.7|6286.9|337
1659092700000|2022-07-29 11:05:00|6289.9|6288.1|6290.6|6288.8|6291.9|6290.1|6287.9|6286.1|329
1659093000000|2022-07-29 11:10:00|6290.7|6288.9|6286.4|6284.6|6292.1|6290.3|6286.3|6284.5|282
1659093300000|2022-07-29 11:15:00|6286.5|6284.7|6284.6|6282.8|6287.6|6285.8|6284.4|6282.6|313
1659093600000|2022-07-29 11:20:00|6284.7|6282.9|6284.3|6282.5|6286.3|6284.5|6284.2|6282.4|263
1659093900000|2022-07-29 11:25:00|6284.2|6282.4|6281.1|6279.3|6285.4|6283.6|6280.9|6279.1|332
1659094200000|2022-07-29 11:30:00|6281|6279.2|6285|6283.2|6285.9|6284.1|6281|6279.2|390
1659094500000|2022-07-29 11:35:00|6285.1|6283.3|6283.1|6281.3|6287.1|6285.3|6283|6281.2|348
1659094800000|2022-07-29 11:40:00|6283|6281.2|6280.5|6278.7|6283.3|6281.5|6278.4|6276.3|426
1659095100000|2022-07-29 11:45:00|6280.4|6278.6|6275.6|6273.8|6281.9|6280.1|6275.5|6273.7|384
1659095400000|2022-07-29 11:50:00|6275.5|6273.7|6274.8|6273|6276.4|6274.6|6274.1|6272.3|427
1659095700000|2022-07-29 11:55:00|6274.6|6272.8|6274.3|6272.5|6275.3|6273.5|6269.9|6268.1|388
1659096000000|2022-07-29 12:00:00|6274.2|6272.4|6269.2|6267.4|6274.4|6272.6|6267|6264.4|514
1659096300000|2022-07-29 12:05:00|6269.3|6267.5|6268.4|6266.6|6269.6|6267.7|6266.4|6264.1|436
1659096600000|2022-07-29 12:10:00|6268.5|6266.7|6264.1|6262.3|6268.7|6266.7|6261.8|6260|483
1659096900000|2022-07-29 12:15:00|6264.2|6262.4|6263.2|6261.4|6264.5|6262.7|6258.9|6256.6|487
1659097200000|2022-07-29 12:20:00|6263.3|6261.5|6261|6259.2|6265.8|6264|6261|6259.2|493
1659097500000|2022-07-29 12:25:00|6260.9|6259.1|6266.4|6263.4|6266.6|6263.7|6260.3|6258.5|462
1659097800000|2022-07-29 12:30:00|6267|6263.7|6249.8|6248|6267.4|6264.4|6246.4|6244.4|886
1659098100000|2022-07-29 12:35:00|6249.7|6247.9|6255.2|6253.4|6258.1|6255.7|6247.9|6246|791
1659098400000|2022-07-29 12:40:00|6255.5|6253.7|6255.1|6253.3|6259.5|6257.7|6253.1|6251.3|616
1659098700000|2022-07-29 12:45:00|6255|6253.2|6254.8|6253|6257.4|6255.6|6251.2|6249.4|570
1659099000000|2022-07-29 12:50:00|6254.7|6252.9|6257.5|6255.7|6260.6|6258.8|6253|6251.2|555
1659099300000|2022-07-29 12:55:00|6257.3|6255.5|6252.3|6250.5|6258.6|6256.8|6249.4|6247.2|537
1659099600000|2022-07-29 13:00:00|6252.4|6250.6|6242.1|6240.3|6252.9|6251.1|6241|6238.7|636
1659099900000|2022-07-29 13:05:00|6242.5|6240.7|6240.6|6238.8|6245.9|6243.5|6238.8|6237|553
1659100200000|2022-07-29 13:10:00|6240.8|6239|6234.8|6233|6241.8|6240|6233.9|6232|458
1659100500000|2022-07-29 13:15:00|6234.6|6232.8|6231.1|6229.3|6235.9|6234.1|6229.1|6227.3|520
1659100800000|2022-07-29 13:20:00|6231|6229.2|6237.6|6235.8|6238.4|6236.6|6230|6227.6|572
1659101100000|2022-07-29 13:25:00|6238|6236.2|6238.6|6236.8|6240.8|6239|6236.3|6234.4|539
1659101400000|2022-07-29 13:30:00|6238.5|6236.7|6233.6|6231.8|6238.7|6236.9|6230.1|6228.1|685
1659101700000|2022-07-29 13:35:00|6233.8|6232|6223.8|6222|6234.4|6232.6|6218.7|6216.3|724
1659102000000|2022-07-29 13:40:00|6223.9|6222.1|6230.6|6228.8|6232.1|6230.2|6223.4|6221|610
1659102300000|2022-07-29 13:45:00|6231.1|6228.1|6227.6|6225.8|6232.6|6230.8|6222.6|6220.8|676
1659102600000|2022-07-29 13:50:00|6226.7|6224.9|6228.5|6226.7|6229.1|6227.3|6224.6|6222.8|574
1659102900000|2022-07-29 13:55:00|6228.4|6226.6|6231.4|6228.4|6234.1|6232.3|6228.4|6226.6|573
1659103200000|2022-07-29 14:00:00|6232.6|6230.8|6239.6|6237.8|6239.9|6238.1|6222.4|6219.4|734
1659103500000|2022-07-29 14:05:00|6239.7|6237.9|6239|6237.2|6245.6|6243.8|6235.8|6234|655
1659103800000|2022-07-29 14:10:00|6239.1|6237.3|6242.4|6240.6|6242.8|6241|6237.6|6235.8|578
1659104100000|2022-07-29 14:15:00|6242.6|6240.8|6243.9|6242.1|6247.9|6246.1|6241.3|6239.5|519
1659104400000|2022-07-29 14:20:00|6244.1|6242.3|6244|6242.2|6246.1|6244.3|6239.7|6237.9|618
1659104700000|2022-07-29 14:25:00|6243.9|6242.1|6249.8|6248|6251.5|6249.3|6243.9|6242.1|551
1659105000000|2022-07-29 14:30:00|6249.9|6248.1|6247.3|6245.5|6252.7|6250.9|6246.4|6244.6|560
1659105300000|2022-07-29 14:35:00|6247.4|6245.6|6257.4|6255.6|6259.2|6257.4|6246.5|6244.7|587
1659105600000|2022-07-29 14:40:00|6257.5|6255.7|6254.1|6252.3|6259.9|6258.1|6248.6|6246.8|621
1659105900000|2022-07-29 14:45:00|6254|6252.2|6256.9|6255.1|6260.2|6258.4|6251.9|6250|666
1659106200000|2022-07-29 14:50:00|6257.3|6255.5|6261.8|6260|6263.5|6261|6256.3|6254.5|597
1659106500000|2022-07-29 14:55:00|6262.7|6259.7|6272.2|6270.4|6274.9|6273.1|6258.7|6256.6|804
1659106800000|2022-07-29 15:00:00|6272.6|6270.8|6266.5|6263.5|6278.9|6276.5|6266.5|6263.5|843
1659107100000|2022-07-29 15:05:00|6266.9|6263.9|6266.8|6263.8|6271.5|6268.5|6264.2|6261.6|635
1659107400000|2022-07-29 15:10:00|6266|6264.2|6268.2|6266.4|6270.1|6267.5|6263.8|6261.3|605
1659107700000|2022-07-29 15:15:00|6268.6|6266.8|6272.3|6270.5|6272.9|6270.5|6267|6264.6|614
1659108000000|2022-07-29 15:20:00|6272.7|6269.7|6266.9|6265.1|6274.4|6272|6266.8|6264.3|616
1659108300000|2022-07-29 15:25:00|6267.5|6264.5|6267|6264|6272.2|6269.5|6265.4|6263.1|588
1659108600000|2022-07-29 15:30:00|6267.1|6264.1|6264.8|6263|6270|6267.5|6264.6|6262.3|603
1659108900000|2022-07-29 15:35:00|6265.1|6262.1|6265.4|6263.6|6266.9|6264.5|6262.8|6260.5|452
1659109200000|2022-07-29 15:40:00|6265.6|6263.8|6274.3|6272.5|6274.9|6272.5|6265.5|6263.7|432
1659109500000|2022-07-29 15:45:00|6274.2|6272.4|6275.2|6273.4|6277.2|6274.7|6273.8|6271.4|454
1659109800000|2022-07-29 15:50:00|6275.8|6274|6278.2|6276.4|6279.2|6277.4|6275.1|6273.3|427
1659110100000|2022-07-29 15:55:00|6278.1|6276.3|6278.6|6275.6|6279.8|6277.4|6275.8|6274|459
1659110400000|2022-07-29 16:00:00|6278.5|6275.5|6275.5|6273.7|6279.4|6276.9|6275.2|6273.4|448
1659110700000|2022-07-29 16:05:00|6276|6273|6274.4|6271.4|6276.9|6275.1|6273.2|6271|406
1659111000000|2022-07-29 16:10:00|6274.5|6271.5|6276.6|6274.8|6277.8|6275.7|6273.8|6271.4|415
1659111300000|2022-07-29 16:15:00|6277|6275.2|6273.5|6271.7|6278|6275.8|6273.2|6271.4|364
1659111600000|2022-07-29 16:20:00|6273.4|6271.6|6271.8|6270|6275.6|6273.4|6271.6|6269.8|372
1659111900000|2022-07-29 16:25:00|6271.7|6269.9|6268.9|6267.1|6272.5|6270.5|6268|6265.9|494
1659112200000|2022-07-29 16:30:00|6268.8|6267|6267.4|6265.6|6271.3|6269.2|6267.1|6265.3|419
1659112500000|2022-07-29 16:35:00|6267.5|6265.7|6265.1|6263.3|6268|6266.2|6264.9|6262.8|349
1659112800000|2022-07-29 16:40:00|6265|6263.2|6268.7|6266.9|6269.6|6267.2|6263.9|6262.1|377
1659113100000|2022-07-29 16:45:00|6268.8|6267|6271.6|6268.6|6273.1|6270.7|6268.3|6266.2|344
1659113400000|2022-07-29 16:50:00|6271.4|6268.4|6272|6270.2|6273.2|6270.7|6270.7|6268.4|333
1659113700000|2022-07-29 16:55:00|6272.6|6269.6|6272.4|6269.4|6272.9|6270.2|6270.3|6268|338
1659114000000|2022-07-29 17:00:00|6271.8|6270|6269.3|6266.3|6273.3|6270.9|6268.6|6266.1|348
1659114300000|2022-07-29 17:05:00|6268.8|6265.8|6269|6267.2|6270.4|6268|6267.6|6265.3|387
1659114600000|2022-07-29 17:10:00|6269.1|6267.3|6269.6|6266.6|6271.3|6268.9|6268.8|6266.5|353
1659114900000|2022-07-29 17:15:00|6269.7|6266.7|6270.1|6268.3|6271.3|6268.9|6268.8|6266.5|311
1659115200000|2022-07-29 17:20:00|6270|6268.2|6268.6|6266.8|6270.7|6268.3|6268.3|6266.1|288
1659115500000|2022-07-29 17:25:00|6268.5|6266.7|6268.6|6266.8|6271.8|6269.3|6268.3|6266.2|281
1659115800000|2022-07-29 17:30:00|6268.5|6266.7|6267.2|6264.2|6269.8|6267.3|6266.6|6264.1|337
1659116100000|2022-07-29 17:35:00|6267.3|6264.3|6268.5|6266.7|6269.7|6267.4|6266|6263.6|300
1659116400000|2022-07-29 17:40:00|6268.8|6267|6270.3|6268.5|6270.9|6268.6|6267.6|6265.3|274
1659116700000|2022-07-29 17:45:00|6270.2|6268.4|6271.3|6269.5|6272.2|6270|6270|6267.8|230
1659117000000|2022-07-29 17:50:00|6271.2|6269.4|6272.8|6271|6273.9|6271.9|6271.2|6269.4|220
1659117300000|2022-07-29 17:55:00|6272.7|6270.9|6273.2|6271.4|6274.7|6272.5|6271.5|6269.7|284
1659117600000|2022-07-29 18:00:00|6273.3|6271.5|6273.9|6272.1|6275.2|6272.9|6273.1|6271|305
1659117900000|2022-07-29 18:05:00|6273.8|6272|6277.1|6275.3|6277.8|6275.4|6273.8|6271.6|267
1659118200000|2022-07-29 18:10:00|6277|6275.2|6278.3|6276.5|6278.5|6276.5|6276.6|6274.6|264
1659118500000|2022-07-29 18:15:00|6278.4|6276.6|6278.7|6276.9|6279.4|6277.5|6277.5|6275.4|269
1659118800000|2022-07-29 18:20:00|6278.8|6277|6277.3|6275.5|6279.9|6277.6|6276|6274.1|242
1659119100000|2022-07-29 18:25:00|6277.2|6275.4|6279.6|6277.8|6279.6|6277.8|6276.8|6274.5|304
1659119400000|2022-07-29 18:30:00|6279.8|6278|6280.8|6279|6281.2|6279|6278.8|6276.9|241
1659119700000|2022-07-29 18:35:00|6280.9|6279.1|6285.2|6283.4|6285.5|6283.7|6280.5|6278.2|265
1659120000000|2022-07-29 18:40:00|6285|6283.2|6285.1|6283.3|6286|6283.8|6283.1|6281.3|337
1659120300000|2022-07-29 18:45:00|6285|6283.2|6287.3|6285.5|6288.8|6287|6285|6283.2|339
1659120600000|2022-07-29 18:50:00|6287.5|6285.7|6290.5|6288.7|6291|6288.7|6286.2|6284.4|416
1659120900000|2022-07-29 18:55:00|6290.4|6288.6|6296.5|6293.5|6296.6|6294.2|6290.3|6288.5|462
1659121200000|2022-07-29 19:00:00|6296.6|6293.6|6297.4|6295.6|6297.5|6295.7|6295.2|6292.3|417
1659121500000|2022-07-29 19:05:00|6297.5|6295.7|6291|6289.2|6297.5|6295.7|6291|6288.6|347
1659121800000|2022-07-29 19:10:00|6291.1|6289.3|6290.3|6288.5|6292|6289.5|6289.5|6286.9|291
1659122100000|2022-07-29 19:15:00|6290.4|6288.6|6289.7|6287.9|6292.4|6290|6289.4|6287|249
1659122400000|2022-07-29 19:20:00|6289.8|6288|6290.6|6287.6|6291.1|6288.9|6289.5|6287|198
1659122700000|2022-07-29 19:25:00|6290.2|6288.4|6288.9|6287.1|6290.8|6288.4|6288.6|6286|204
1659123000000|2022-07-29 19:30:00|6289|6287.2|6291.8|6290|6292.4|6290.1|6289|6287|282
1659123300000|2022-07-29 19:35:00|6291.9|6290.1|6289.4|6287.6|6292.6|6290.1|6289.3|6286.9|227
1659123600000|2022-07-29 19:40:00|6289.5|6287.7|6289.7|6287.9|6291.1|6288.6|6288.7|6286.3|204
1659123900000|2022-07-29 19:45:00|6289.6|6287.8|6289.2|6287.4|6290.5|6288|6288.7|6286.3|262
1659124200000|2022-07-29 19:50:00|6289.4|6287.6|6288.4|6285.4|6289.6|6287.8|6287.5|6285.2|302
1659124500000|2022-07-29 19:55:00|6288.5|6285.5|6290.8|6287.8|6290.9|6288.4|6286.7|6284.3|347
1659124800000|2022-07-29 20:00:00|6290.7|6287.7|6292.7|6289.7|6292.7|6289.7|6289.6|6286.6|297
1659125100000|2022-07-29 20:05:00|6292.6|6289.6|6295|6292|6295|6292.4|6292.4|6289.6|219
1659125400000|2022-07-29 20:10:00|6295.1|6292.1|6295.6|6292.6|6296.6|6294.1|6295|6292|223
1659125700000|2022-07-29 20:15:00|6295.1|6293.3|6295.5|6292.5|6296.7|6294.5|6294.6|6292|138
1659126000000|2022-07-29 20:20:00|6296|6293|6295.4|6293.6|6296.1|6293.6|6295|6292.1|101
1659126300000|2022-07-29 20:25:00|6296.1|6293.1|6296|6293|6296.6|6294.5|6294.7|6291.9|249
1659126600000|2022-07-29 20:30:00|6296.1|6293.1|6296.6|6293.6|6298.4|6295.4|6295.7|6293.1|151
1659126900000|2022-07-29 20:35:00|6296.5|6293.5|6295.6|6292.6|6298.1|6295.1|6295.1|6292.5|141
1659127200000|2022-07-29 20:40:00|6295.7|6292.7|6295.1|6292.1|6295.7|6292.7|6294.6|6291.6|77
1659127500000|2022-07-29 20:45:00|6295.2|6292.2|6294|6291|6295.9|6292.9|6293.6|6290.6|108
1659127800000|2022-07-29 20:50:00|6294.1|6291.1|6292.9|6289.9|6294.1|6291.1|6291.7|6288.7|98
1659128100000|2022-07-29 20:55:00|6293.2|6289.2|6292.5|6289.5|6293.3|6290|6292.3|6288.7|116
1659297600000|2022-07-31 20:00:00|6291.6|6286.6|6291.6|6286.6|6291.6|6286.6|6291.6|6286.6|1
1659301200000|2022-07-31 21:00:00|6291.1|6287.1|6291.1|6287.1|6291.1|6287.1|6291.1|6287.1|1
1659301800000|2022-07-31 21:10:00|6278.6|6274.6|6285.2|6281.2|6286.9|6282.9|6278.6|6274.6|31
1659302100000|2022-07-31 21:15:00|6284.4|6280.4|6277.2|6273.2|6288.2|6284.2|6277.2|6273.2|78
1659302400000|2022-07-31 21:20:00|6275.6|6271.6|6283.8|6279.8|6287|6283|6275.5|6271.5|100
1659302700000|2022-07-31 21:25:00|6280.9|6276.9|6277.2|6273.2|6287.9|6283.9|6274.6|6270.6|256
1659303000000|2022-07-31 21:30:00|6280.4|6276.4|6285|6281|6287.8|6283.8|6277.7|6273.7|308
1659303300000|2022-07-31 21:35:00|6284.5|6280.5|6285.8|6281.8|6288.3|6284.3|6283.1|6279.1|199
1659303600000|2022-07-31 21:40:00|6285.3|6281.3|6286.7|6282.7|6288.1|6284.1|6283.1|6279.1|170
1659303900000|2022-07-31 21:45:00|6285.8|6281.8|6285.6|6281.6|6287.9|6283.9|6284.2|6280.2|115
1659304200000|2022-07-31 21:50:00|6286.1|6282.1|6285.5|6281.5|6286.7|6282.7|6283.4|6279.4|131
1659304500000|2022-07-31 21:55:00|6285.7|6281.7|6287.7|6283.7|6291.7|6287.7|6285.5|6281.5|168
1659304800000|2022-07-31 22:00:00|6287.5|6283.5|6286.5|6282.5|6290.6|6286.6|6285|6281|383
1659305100000|2022-07-31 22:05:00|6286.6|6282.6|6285.2|6281.2|6287.6|6283.6|6283.9|6279.9|217
1659305400000|2022-07-31 22:10:00|6285.1|6281.1|6284.5|6280.5|6285.3|6281.9|6283.8|6279.8|346
1659305700000|2022-07-31 22:15:00|6284.6|6280.6|6280.4|6276.4|6286.8|6282.8|6279.7|6275.9|402
1659306000000|2022-07-31 22:20:00|6280.6|6276.6|6280.4|6277.2|6281|6277.8|6278.7|6275|485
1659306300000|2022-07-31 22:25:00|6280.3|6277|6280.9|6277.6|6282.7|6279.2|6279.6|6276.1|554
1659306600000|2022-07-31 22:30:00|6280.8|6277.7|6285.4|6282.4|6285.8|6282.6|6280.3|6276.7|523
1659306900000|2022-07-31 22:35:00|6285.1|6282.1|6284.6|6281.6|6285.6|6282.5|6282.6|6279.2|295
1659307200000|2022-07-31 22:40:00|6284.5|6281.4|6283.4|6280.4|6285.9|6282.4|6283.3|6279.9|284
1659307500000|2022-07-31 22:45:00|6283.5|6280.5|6283.6|6280.6|6284.5|6281.5|6282.1|6279.1|239
1659307800000|2022-07-31 22:50:00|6283.7|6280.7|6285.5|6282.5|6285.6|6282.6|6283|6280|179
1659308100000|2022-07-31 22:55:00|6285.4|6282.4|6287|6284|6287.4|6284.9|6284.8|6281.9|266
1659308400000|2022-07-31 23:00:00|6287.1|6284.1|6286.8|6283.8|6287.4|6285|6284.4|6281.8|296
1659308700000|2022-07-31 23:05:00|6286.1|6284.3|6287|6284|6287.1|6284.3|6284.3|6281.8|253
1659309000000|2022-07-31 23:10:00|6286.9|6283.9|6284.5|6282.7|6287|6284.5|6284.4|6281.8|224
1659309300000|2022-07-31 23:15:00|6284.6|6282.8|6281.2|6279.4|6285.4|6283|6280.4|6278|252
1659309600000|2022-07-31 23:20:00|6281.1|6279.3|6281.3|6278.3|6282.8|6280.4|6280.1|6278.2|190
1659309900000|2022-07-31 23:25:00|6281.2|6278.2|6280.6|6278.8|6281.2|6279.2|6280.1|6278|117
1659310200000|2022-07-31 23:30:00|6280.3|6278.5|6279.2|6277.4|6281.4|6279.2|6278.3|6276|188
1659310500000|2022-07-31 23:35:00|6279.3|6277.5|6279.5|6277.7|6281.2|6279.1|6279.2|6276.9|215
1659310800000|2022-07-31 23:40:00|6279.6|6277.8|6279.4|6277.6|6282.2|6279.6|6279.2|6276.7|232
1659311100000|2022-07-31 23:45:00|6279.5|6277.7|6281.6|6279.8|6282.8|6280.4|6278.1|6275.5|291
1659311400000|2022-07-31 23:50:00|6281.7|6279.9|6281.3|6279.5|6282.6|6279.9|6278.5|6276|283
1659311700000|2022-07-31 23:55:00|6281.2|6279.4|6279.3|6276.3|6281.8|6279.4|6278.6|6276.2|278
1659312000000|2022-08-01 00:00:00|6279.6|6277.5|6282.4|6280.6|6282.6|6280.8|6279|6277.2|401
1659312300000|2022-08-01 00:05:00|6282.3|6280.5|6288.4|6286.6|6289.2|6287|6281.5|6279.7|381
1659312600000|2022-08-01 00:10:00|6288.5|6286.7|6292.8|6289.8|6292.8|6290.4|6288|6285.5|372
1659312900000|2022-08-01 00:15:00|6292.1|6290.3|6297.1|6294.1|6297.1|6294.7|6292.1|6289.8|350
1659313200000|2022-08-01 00:20:00|6297.2|6294.2|6296.7|6294.9|6300.7|6298.6|6296.5|6294.2|465
1659313500000|2022-08-01 00:25:00|6296.3|6294.5|6295.3|6293.5|6297.9|6295.5|6294.8|6292.5|399
1659313800000|2022-08-01 00:30:00|6295.4|6293.6|6289.3|6287.5|6295.9|6293.7|6289.2|6287.4|349
1659314100000|2022-08-01 00:35:00|6289.2|6287.4|6287.1|6285.3|6289.3|6287.5|6286.2|6284.4|366
1659314400000|2022-08-01 00:40:00|6287.2|6285.4|6286.7|6284.9|6288.3|6286.5|6285.9|6284.1|286
1659314700000|2022-08-01 00:45:00|6286.8|6285|6287.3|6285.5|6288.5|6286.7|6285.7|6283.5|350
1659315000000|2022-08-01 00:50:00|6287.4|6285.6|6288.6|6286.8|6290.3|6288.5|6286|6284.2|405
1659315300000|2022-08-01 00:55:00|6288.3|6286.5|6289.9|6286.9|6290.5|6288.2|6286|6284.2|381
1659315600000|2022-08-01 01:00:00|6290|6287|6287.9|6286.1|6291.3|6289.3|6285.8|6284|456
1659315900000|2022-08-01 01:05:00|6288|6286.2|6289.5|6287.7|6291.3|6289.5|6287|6285.2|364
1659316200000|2022-08-01 01:10:00|6289.6|6287.8|6290.1|6288.3|6294|6292.2|6289.5|6287.7|447
1659316500000|2022-08-01 01:15:00|6290.3|6288.5|6294.7|6292.9|6295|6293.2|6289.7|6287.9|483
1659316800000|2022-08-01 01:20:00|6294.8|6293|6292.2|6290.4|6295.8|6294|6291.6|6289.8|431
1659317100000|2022-08-01 01:25:00|6292.3|6290.5|6293.6|6291.8|6294.4|6292.3|6291.3|6289.4|342
1659317400000|2022-08-01 01:30:00|6293.5|6291.7|6295.1|6293.3|6295.9|6294.1|6290.8|6288.4|430
1659317700000|2022-08-01 01:35:00|6295.2|6293.4|6295.2|6293.4|6295.7|6293.9|6293.6|6291.2|418
1659318000000|2022-08-01 01:40:00|6295.1|6293.3|6293.5|6290.5|6295.4|6293.5|6290.3|6288.4|404
1659318300000|2022-08-01 01:45:00|6293.4|6290.4|6287.8|6286|6294.9|6293.1|6287.8|6286|390
1659318600000|2022-08-01 01:50:00|6287.7|6285.9|6291.4|6289.6|6291.6|6289.8|6286.9|6285.1|446
1659318900000|2022-08-01 01:55:00|6291.5|6289.7|6292.8|6291|6293.6|6291.8|6290.9|6289.1|440
1659319200000|2022-08-01 02:00:00|6293|6291.2|6292.8|6291|6294.7|6292.9|6292|6290.2|390
1659319500000|2022-08-01 02:05:00|6292.9|6291.1|6295.3|6293.5|6295.6|6293.8|6291.9|6290.1|358
1659319800000|2022-08-01 02:10:00|6295.4|6293.6|6294.4|6292.6|6295.5|6293.7|6292.3|6290.5|275
1659320100000|2022-08-01 02:15:00|6294.5|6292.7|6295.3|6293.5|6299.4|6297|6294.5|6292.7|347
1659320400000|2022-08-01 02:20:00|6295.2|6293.4|6295.2|6293.4|6296.4|6294|6293.6|6291.8|322
1659320700000|2022-08-01 02:25:00|6295.3|6293.5|6300.7|6298.9|6300.7|6298.9|6294.9|6292.4|345
1659321000000|2022-08-01 02:30:00|6300.8|6299|6298.1|6296.3|6301.3|6299.5|6297.8|6296|322
1659321300000|2022-08-01 02:35:00|6298.2|6296.4|6299.9|6298.1|6301|6299.2|6297.6|6295.8|312
1659321600000|2022-08-01 02:40:00|6300|6298.2|6298.4|6296.6|6301.1|6299.2|6298.3|6295.9|262
1659321900000|2022-08-01 02:45:00|6298.5|6296.7|6299.3|6297.5|6299.8|6297.6|6298|6295.8|282
1659322200000|2022-08-01 02:50:00|6299.4|6297.6|6300.1|6298.3|6300.6|6298.8|6298.1|6296.3|254
1659322500000|2022-08-01 02:55:00|6300.2|6298.4|6302.5|6300.7|6303.5|6301.7|6300.2|6298.4|323
1659322800000|2022-08-01 03:00:00|6302.8|6301|6299.8|6298|6303.8|6302|6299.4|6297.6|357
1659323100000|2022-08-01 03:05:00|6299.9|6298.1|6298.5|6296.7|6300|6298.2|6298|6295.9|259
1659323400000|2022-08-01 03:10:00|6298.4|6296.6|6295.4|6293.6|6300|6297.7|6295.3|6293.5|261
1659323700000|2022-08-01 03:15:00|6295.3|6293.5|6293.1|6291.3|6295.3|6293.5|6292.7|6290.6|376
1659324000000|2022-08-01 03:20:00|6293|6291.2|6293.7|6291.9|6295|6292.7|6293|6290.9|305
1659324300000|2022-08-01 03:25:00|6293.8|6292|6292.4|6290.6|6294.7|6292.9|6291.6|6289.8|255
1659324600000|2022-08-01 03:30:00|6292.9|6291.1|6291.7|6289.9|6293.7|6291.9|6291.2|6288.9|285
1659324900000|2022-08-01 03:35:00|6291.6|6289.8|6292.4|6290.6|6293.3|6291.2|6291.2|6289.3|287
1659325200000|2022-08-01 03:40:00|6292.3|6290.5|6294.4|6292.6|6294.9|6293.1|6292.3|6289.9|288
1659325500000|2022-08-01 03:45:00|6294.3|6292.5|6290.8|6289|6294.5|6292.6|6290.3|6287.9|258
1659325800000|2022-08-01 03:50:00|6290.9|6289.1|6291.8|6290|6292.5|6290.5|6290.5|6288.6|190
1659326100000|2022-08-01 03:55:00|6291.9|6290.1|6292.6|6290.8|6293.1|6291.3|6291.3|6289.5|267
1659326400000|2022-08-01 04:00:00|6292.7|6290.9|6293.2|6291.4|6293.6|6291.8|6291.9|6290.1|223
1659326700000|2022-08-01 04:05:00|6293.1|6291.3|6292.4|6289.4|6293.5|6291.5|6291.4|6289.4|278
1659327000000|2022-08-01 04:10:00|6291.8|6290|6293.9|6292.1|6294.8|6292.5|6291|6289.1|223
1659327300000|2022-08-01 04:15:00|6293.8|6292|6297.9|6296.1|6298.4|6296.5|6293.7|6291.4|300
1659327600000|2022-08-01 04:20:00|6298|6296.2|6299.4|6297.6|6301.5|6299.3|6297.3|6295.5|319
1659327900000|2022-08-01 04:25:00|6299.3|6297.5|6298.4|6296.6|6299.9|6298.1|6298.1|6296|208
1659328200000|2022-08-01 04:30:00|6298.5|6296.7|6300.4|6298.6|6301.6|6299.3|6297.6|6295.7|293
1659328500000|2022-08-01 04:35:00|6300.5|6298.7|6299.4|6297.6|6300.9|6298.7|6298|6295.7|167
1659328800000|2022-08-01 04:40:00|6299.3|6297.5|6299.9|6298.1|6301|6298.7|6299.3|6297.5|169
1659329100000|2022-08-01 04:45:00|6300|6298.2|6297.5|6295.7|6300.5|6298.4|6297.4|6295.3|206
1659329400000|2022-08-01 04:50:00|6297.6|6295.8|6298.2|6296.4|6299.3|6297.2|6297|6294.6|232
1659329700000|2022-08-01 04:55:00|6298.1|6296.3|6299|6297.2|6299.1|6297.3|6297.5|6295.1|250
1659330000000|2022-08-01 05:00:00|6298.6|6296.8|6299.2|6297.4|6300|6298.2|6298.2|6296.3|234
1659330300000|2022-08-01 05:05:00|6299.1|6297.3|6298.2|6296.4|6300.5|6298.7|6297.9|6296.1|211
1659330600000|2022-08-01 05:10:00|6298.1|6296.3|6298.8|6297|6299|6297.2|6297.3|6295.5|196
1659330900000|2022-08-01 05:15:00|6298.7|6296.9|6301.2|6299.4|6301.8|6300|6298.5|6296.7|255
1659331200000|2022-08-01 05:20:00|6301.4|6299.6|6299.5|6297.7|6301.8|6300|6299.3|6297.5|186
1659331500000|2022-08-01 05:25:00|6300.2|6298.4|6301.2|6299.4|6301.9|6300.1|6300.1|6298.3|300
1659331800000|2022-08-01 05:30:00|6301.4|6299.6|6301.2|6299.4|6303.6|6301.3|6300.3|6298.3|309
1659332100000|2022-08-01 05:35:00|6301.3|6299.5|6301.1|6299.3|6302.7|6300.9|6301|6298.8|212
1659332400000|2022-08-01 05:40:00|6301|6299.2|6297.8|6294.8|6301|6299.2|6296.6|6294.6|315
1659332700000|2022-08-01 05:45:00|6297.7|6294.7|6299.3|6297.5|6299.8|6297.5|6296.5|6294.2|302
1659333000000|2022-08-01 05:50:00|6299.1|6297.3|6297.3|6295.5|6300|6297.6|6296.5|6294.1|296
1659333300000|2022-08-01 05:55:00|6297.4|6295.6|6296.2|6294.4|6297.8|6296|6293.5|6291.7|424
1659333600000|2022-08-01 06:00:00|6295.6|6293.8|6299.3|6297.5|6299.7|6297.9|6295.4|6293.6|375
1659333900000|2022-08-01 06:05:00|6299.2|6297.4|6296.3|6294.5|6299.5|6297.7|6295.3|6293.5|329
1659334200000|2022-08-01 06:10:00|6296.4|6294.6|6295.9|6294.1|6298.8|6297|6295|6293.2|373
1659334500000|2022-08-01 06:15:00|6295.8|6294|6295.4|6293.6|6297.5|6295.7|6295.4|6293.6|328
1659334800000|2022-08-01 06:20:00|6295.6|6293.8|6294.1|6292.3|6296.9|6295.1|6293.5|6291.7|393
1659335100000|2022-08-01 06:25:00|6294|6292.2|6295.1|6293.3|6296.3|6294.5|6293.2|6291.4|293
1659335400000|2022-08-01 06:30:00|6295.2|6293.4|6298.8|6297|6299.5|6297.1|6294.1|6292.2|335
1659335700000|2022-08-01 06:35:00|6298.9|6297.1|6297.4|6295.6|6299.4|6297.6|6295|6293.2|358
1659336000000|2022-08-01 06:40:00|6297.3|6295.5|6298.3|6296.5|6298.4|6296.6|6294|6292.2|439
1659336300000|2022-08-01 06:45:00|6298.2|6296.4|6301.6|6299.8|6304.3|6302.1|6298.2|6296.4|461
1659336600000|2022-08-01 06:50:00|6301.5|6299.7|6301.6|6299.8|6302.3|6300.5|6298.9|6297.1|457
1659336900000|2022-08-01 06:55:00|6301.5|6299.7|6300.1|6298.3|6304.6|6302.6|6300|6297.7|440
1659337200000|2022-08-01 07:00:00|6301|6299.2|6302.8|6301|6302.8|6301|6298.8|6297|484
1659337500000|2022-08-01 07:05:00|6302.7|6300.9|6299.9|6298.1|6302.9|6301.1|6298.4|6296.6|347
1659337800000|2022-08-01 07:10:00|6300|6298.2|6302.4|6300.6|6305.3|6303.5|6300|6298.2|445
1659338100000|2022-08-01 07:15:00|6302.3|6300.5|6306.1|6304.3|6307.2|6305.3|6300.8|6298.7|487
1659338400000|2022-08-01 07:20:00|6306|6304.2|6305|6303.2|6307.9|6306.1|6303.7|6301.9|453
1659338700000|2022-08-01 07:25:00|6304.9|6303.1|6304.6|6302.8|6307.6|6305.8|6304|6302.2|460
1659339000000|2022-08-01 07:30:00|6304.9|6303.1|6307.9|6306.1|6307.9|6306.1|6304.5|6302.7|448
1659339300000|2022-08-01 07:35:00|6308|6306.2|6311.6|6309.8|6313.8|6311.3|6306.6|6304.5|529
1659339600000|2022-08-01 07:40:00|6311.7|6309.9|6312.9|6311.1|6313.7|6311.5|6310.7|6308.8|421
1659339900000|2022-08-01 07:45:00|6312.8|6311|6313.4|6311.6|6314.5|6312.7|6310.4|6308.1|343
1659340200000|2022-08-01 07:50:00|6313.1|6311.3|6312.6|6310.8|6315|6312.8|6310.8|6309|331
1659340500000|2022-08-01 07:55:00|6312.5|6310.7|6315.3|6313.5|6316.6|6314.8|6312.5|6310.7|414
1659340800000|2022-08-01 08:00:00|6315.1|6313.3|6316.5|6314.7|6317.2|6315.4|6313.6|6311.8|465
1659341100000|2022-08-01 08:05:00|6316.7|6314.9|6320.4|6318.6|6320.5|6318.7|6316.1|6314.3|456
1659341400000|2022-08-01 08:10:00|6320.6|6318.8|6321|6319.2|6321.2|6319.4|6318.1|6316.3|392
1659341700000|2022-08-01 08:15:00|6320.7|6318.9|6319.5|6317.7|6323.7|6321.9|6319.4|6317.6|340
1659342000000|2022-08-01 08:20:00|6319.4|6317.6|6316.4|6314.6|6319.5|6317.7|6315.9|6314.1|377
1659342300000|2022-08-01 08:25:00|6316.3|6314.5|6320.9|6319.1|6322.1|6320|6315.8|6314|286
1659342600000|2022-08-01 08:30:00|6321|6319.2|6325.6|6323.8|6326.6|6324.3|6321|6318.8|425
1659342900000|2022-08-01 08:35:00|6325.5|6323.7|6328.6|6326.8|6330.7|6328.4|6325.1|6323.3|522
1659343200000|2022-08-01 08:40:00|6328.5|6326.7|6330.8|6329|6332.8|6330.5|6328.4|6326.2|462
1659343500000|2022-08-01 08:45:00|6330.7|6328.9|6326|6324.2|6332.1|6330.1|6325|6323.2|430
1659343800000|2022-08-01 08:50:00|6326.1|6324.3|6322.4|6320.6|6326.4|6324.6|6322|6319.8|341
1659344100000|2022-08-01 08:55:00|6322.3|6320.5|6324.6|6322.8|6324.9|6323.1|6321.9|6320.1|307
1659344400000|2022-08-01 09:00:00|6324.7|6322.9|6327.3|6325.5|6328.7|6326.9|6323.2|6320.8|325
1659344700000|2022-08-01 09:05:00|6327.2|6325.4|6329.3|6327.5|6330.1|6328.3|6326|6324.2|399
1659345000000|2022-08-01 09:10:00|6329.2|6327.4|6324.2|6322.4|6329.6|6327.8|6323.8|6321.4|399
1659345300000|2022-08-01 09:15:00|6324|6322.2|6326.7|6324.9|6326.7|6324.9|6323|6320.8|283
1659345600000|2022-08-01 09:20:00|6326.8|6325|6326.3|6324.5|6327.9|6326.1|6325.3|6323.5|301
1659345900000|2022-08-01 09:25:00|6326.2|6324.4|6325.8|6324|6327.2|6325.4|6324.8|6323|316
1659346200000|2022-08-01 09:30:00|6325.7|6323.9|6327.5|6325.7|6329.9|6328.1|6325.5|6323.7|304
1659346500000|2022-08-01 09:35:00|6327.4|6325.6|6332.4|6330.6|6332.7|6330.9|6326.2|6324.4|316
1659346800000|2022-08-01 09:40:00|6332.3|6330.5|6331.8|6330|6332.7|6330.9|6330.4|6328.4|394
1659347100000|2022-08-01 09:45:00|6332|6330.2|6332.3|6330.5|6336.6|6334.2|6331.4|6329.6|422
1659347400000|2022-08-01 09:50:00|6332.2|6330.4|6327.2|6325.4|6332.9|6331.1|6327|6325.2|397
1659347700000|2022-08-01 09:55:00|6327.1|6325.3|6330|6328.2|6330|6328.2|6325.9|6324.1|319
1659348000000|2022-08-01 10:00:00|6329.9|6328.1|6333.2|6331.4|6334.6|6332.8|6329.5|6327.6|358
1659348300000|2022-08-01 10:05:00|6332.9|6331.1|6330.3|6328.5|6334.1|6332.3|6328.6|6326.8|402
1659348600000|2022-08-01 10:10:00|6330.4|6328.6|6333.9|6332.1|6335.7|6333.8|6329.8|6328|360
1659348900000|2022-08-01 10:15:00|6333.8|6332|6338.5|6336.7|6338.6|6336.8|6332.9|6331.1|334
1659349200000|2022-08-01 10:20:00|6338.4|6336.6|6337.5|6335.7|6338.9|6337.1|6335.1|6332.7|328
1659349500000|2022-08-01 10:25:00|6337.4|6335.6|6335.5|6333.7|6338.2|6336.4|6335.5|6333.7|347
1659349800000|2022-08-01 10:30:00|6335.1|6333.3|6334.7|6332.9|6335.2|6333.4|6333.5|6331.7|282
1659350100000|2022-08-01 10:35:00|6334.9|6333.1|6330.6|6328.8|6335.6|6333.8|6330.6|6328.8|276
1659350400000|2022-08-01 10:40:00|6330.7|6328.9|6332|6330.2|6333.6|6331.8|6329.2|6327.4|310
1659350700000|2022-08-01 10:45:00|6331.9|6330.1|6334|6332.2|6334|6332.2|6330.5|6328.7|280
1659351000000|2022-08-01 10:50:00|6333.9|6332.1|6333.9|6332.1|6335.5|6333.7|6332.3|6330.5|335
1659351300000|2022-08-01 10:55:00|6333.8|6332|6330.3|6328.5|6334.4|6332.6|6329.9|6328.1|344
1659351600000|2022-08-01 11:00:00|6330.4|6328.6|6329.9|6328.1|6333.2|6331.4|6329.2|6327.4|363
1659351900000|2022-08-01 11:05:00|6330.3|6328.5|6332.6|6330.8|6332.7|6330.9|6328.3|6326.5|345
1659352200000|2022-08-01 11:10:00|6332.5|6330.7|6335.3|6333.5|6336|6334.2|6331.8|6330|316
1659352500000|2022-08-01 11:15:00|6335|6333.2|6336.2|6334.4|6336.3|6334.5|6332.7|6330.9|345
1659352800000|2022-08-01 11:20:00|6336.3|6334.5|6334.2|6332.4|6337.8|6336|6333.6|6331.8|371
1659353100000|2022-08-01 11:25:00|6334.1|6332.3|6336.2|6334.4|6336.6|6334.8|6333.7|6331.9|332
1659353400000|2022-08-01 11:30:00|6336.1|6334.3|6333.1|6331.3|6336.1|6334.3|6332|6330.2|417
1659353700000|2022-08-01 11:35:00|6333.2|6331.4|6333.6|6331.8|6335.9|6334.1|6332.8|6331|350
1659354000000|2022-08-01 11:40:00|6333.5|6331.7|6332.5|6330.7|6335.3|6333.5|6332.1|6330.3|359
1659354300000|2022-08-01 11:45:00|6332.6|6330.8|6332.5|6330.7|6334.9|6333.1|6331.7|6329.9|418
1659354600000|2022-08-01 11:50:00|6332.6|6330.8|6334.7|6332.9|6335|6333.2|6331.2|6329.4|363
1659354900000|2022-08-01 11:55:00|6334.9|6333.1|6334.1|6332.3|6335.1|6333.3|6331.7|6329.9|383
1659355200000|2022-08-01 12:00:00|6334|6332.2|6333.3|6331.5|6334.2|6332.4|6330.1|6328.3|412
1659355500000|2022-08-01 12:05:00|6333.1|6331.3|6332.2|6330.4|6333.1|6331.3|6329.9|6328.1|366
1659355800000|2022-08-01 12:10:00|6332.1|6330.3|6333.3|6331.5|6335|6333.2|6331.1|6329.3|389
1659356100000|2022-08-01 12:15:00|6333.2|6331.4|6340.4|6338.6|6340.5|6338.7|6332.8|6331|354
1659356400000|2022-08-01 12:20:00|6341.2|6339.4|6339.3|6337.5|6342.1|6340.3|6337.1|6335.3|497
1659356700000|2022-08-01 12:25:00|6339.1|6337.3|6335.5|6333.7|6339.4|6337.6|6334|6332.2|385
1659357000000|2022-08-01 12:30:00|6335.6|6333.8|6335.6|6333.8|6337.5|6335.7|6334.3|6332.5|355
1659357300000|2022-08-01 12:35:00|6335.5|6333.7|6338|6336.2|6343.7|6341.2|6334.5|6332.7|366
1659357600000|2022-08-01 12:40:00|6337.7|6335.9|6337.1|6335.3|6338.7|6336.2|6335.3|6333|427
1659357900000|2022-08-01 12:45:00|6337.2|6335.4|6338|6336.2|6340.1|6338.3|6335.5|6333.7|462
1659358200000|2022-08-01 12:50:00|6338.1|6336.3|6332.9|6331.1|6341.1|6339.3|6331.7|6329.9|614
1659358500000|2022-08-01 12:55:00|6332.7|6330.9|6334.6|6332.8|6335.2|6333.4|6331.4|6329.5|576
1659358800000|2022-08-01 13:00:00|6334.5|6332.7|6324.5|6322.7|6334.9|6333.1|6323.7|6321.9|639
1659359100000|2022-08-01 13:05:00|6324.6|6322.8|6335.5|6333.7|6335.5|6333.7|6323.8|6322|523
1659359400000|2022-08-01 13:10:00|6335.4|6333.6|6339.2|6337.4|6341.7|6339.3|6333|6331.2|517
1659359700000|2022-08-01 13:15:00|6338.7|6336.9|6341.6|6339.8|6344|6341.6|6338.1|6336.1|503
1659360000000|2022-08-01 13:20:00|6341.5|6339.7|6332.2|6330.4|6342.6|6340.8|6332.2|6330.4|537
1659360300000|2022-08-01 13:25:00|6332.1|6330.3|6332.9|6331.1|6336.2|6333.9|6331.6|6329.8|562
1659360600000|2022-08-01 13:30:00|6333|6331.2|6332.2|6330.4|6334.8|6332.5|6326.7|6324.9|644
1659360900000|2022-08-01 13:35:00|6332.1|6330.3|6334.2|6332.4|6334.9|6333.1|6328.9|6327.1|559
1659361200000|2022-08-01 13:40:00|6334.1|6332.3|6336.8|6333.8|6338.7|6336.5|6330.8|6328.6|513
1659361500000|2022-08-01 13:45:00|6336.7|6333.7|6338.9|6337.1|6340.2|6338.2|6334.6|6331.8|584
1659361800000|2022-08-01 13:50:00|6338.8|6337|6337|6335.2|6338.8|6337|6332.9|6331.1|534
1659362100000|2022-08-01 13:55:00|6336.9|6335.1|6335.5|6331.5|6339.7|6337.9|6335.5|6331.5|554
1659362400000|2022-08-01 14:00:00|6330.3|6326.4|6336.4|6333.4|6345.6|6342.6|6325.7|6322.7|921
1659362700000|2022-08-01 14:05:00|6336.6|6333.6|6340.5|6338.7|6345.1|6342.7|6335.6|6333.3|809
1659363000000|2022-08-01 14:10:00|6341.1|6338.1|6345.6|6343.8|6348.1|6346.3|6339.6|6337.4|721
1659363300000|2022-08-01 14:15:00|6345.5|6343.7|6341.5|6339.7|6348.1|6346.3|6340.4|6338.3|605
1659363600000|2022-08-01 14:20:00|6341.4|6339.6|6339.6|6337.8|6344|6341.6|6337.3|6335.1|686
1659363900000|2022-08-01 14:25:00|6339.9|6336.9|6336.1|6334.3|6340|6337.4|6334.3|6332.1|651
1659364200000|2022-08-01 14:30:00|6336.5|6334.7|6339.4|6337.6|6342.4|6340.2|6336.4|6334.6|603
1659364500000|2022-08-01 14:35:00|6339.5|6337.7|6339|6337.2|6343.5|6341.7|6337.8|6335.7|568
1659364800000|2022-08-01 14:40:00|6339.1|6337.3|6347.2|6345.4|6347.8|6345.5|6339.1|6337.3|551
1659365100000|2022-08-01 14:45:00|6347.3|6345.5|6353.3|6350.3|6353.3|6351.1|6347.3|6345.5|569
1659365400000|2022-08-01 14:50:00|6352.6|6350.8|6350.9|6349.1|6353.7|6351.9|6350|6348.2|544
1659365700000|2022-08-01 14:55:00|6350.6|6348.8|6351.2|6349.4|6351.4|6349.6|6346.2|6344.4|461
1659366000000|2022-08-01 15:00:00|6351.3|6349.5|6344.8|6343|6351.8|6350|6343.6|6341.8|477
1659366300000|2022-08-01 15:05:00|6344.9|6343.1|6343.8|6342|6345.7|6343.9|6339.5|6337.7|505
1659366600000|2022-08-01 15:10:00|6343.7|6341.9|6349.7|6347.9|6349.9|6348.1|6343.3|6341.1|470
1659366900000|2022-08-01 15:15:00|6349.8|6348|6344.8|6343|6349.8|6348|6344.7|6342.9|460
1659367200000|2022-08-01 15:20:00|6344.6|6342.8|6349.3|6347.5|6350.2|6348.2|6342.9|6341.1|551
1659367500000|2022-08-01 15:25:00|6349.4|6347.6|6346.2|6344.4|6350.6|6348.8|6345.5|6343.7|486
1659367800000|2022-08-01 15:30:00|6346.1|6344.3|6347.4|6345.6|6348.8|6347|6345.8|6343.8|463
1659368100000|2022-08-01 15:35:00|6348|6346.2|6346.5|6344.7|6348.7|6346.8|6345.8|6344|347
1659368400000|2022-08-01 15:40:00|6346.6|6344.8|6347.4|6345.6|6348|6346.2|6344.9|6343.1|401
1659368700000|2022-08-01 15:45:00|6347.5|6345.7|6346.4|6344.6|6349.2|6347.4|6345.6|6343.8|354
1659369000000|2022-08-01 15:50:00|6346.5|6344.7|6343.3|6341.5|6347.5|6345.3|6343|6341.2|368
1659369300000|2022-08-01 15:55:00|6343.5|6341.7|6345|6343.2|6345.7|6343.9|6342.4|6340.4|372
1659369600000|2022-08-01 16:00:00|6344.9|6343.1|6346.8|6345|6349|6347.2|6344.9|6343.1|414
1659369900000|2022-08-01 16:05:00|6346.9|6345.1|6346.2|6344.4|6348.1|6346.3|6345.5|6343.7|370
1659370200000|2022-08-01 16:10:00|6346.3|6344.5|6344|6342.2|6347.9|6346.1|6343.3|6341.5|359
1659370500000|2022-08-01 16:15:00|6344.1|6342.3|6344.9|6343.1|6345.7|6343.9|6343.2|6341.4|299
1659370800000|2022-08-01 16:20:00|6344.7|6342.9|6347.4|6345.6|6349|6347.2|6344.1|6342.3|337
1659371100000|2022-08-01 16:25:00|6347.3|6345.5|6343|6341.2|6347.4|6345.6|6341.6|6339.8|337
1659371400000|2022-08-01 16:30:00|6343.1|6341.3|6344.2|6342.4|6344.5|6342.7|6341.3|6339.5|359
1659371700000|2022-08-01 16:35:00|6344.3|6342.5|6345.7|6343.9|6346.3|6344.5|6343.8|6342|261
1659372000000|2022-08-01 16:40:00|6345.6|6343.8|6344.1|6342.3|6345.9|6344.1|6342.9|6341.1|289
1659372300000|2022-08-01 16:45:00|6344.2|6342.4|6347.1|6345.3|6347.6|6345.8|6344.1|6342.3|308
1659372600000|2022-08-01 16:50:00|6347.2|6345.4|6346.1|6344.3|6348.2|6346.4|6345.7|6343.9|304
1659372900000|2022-08-01 16:55:00|6346.2|6344.4|6346|6344.2|6348.1|6346.3|6345.8|6344|271
1659373200000|2022-08-01 17:00:00|6345.9|6344.1|6339.4|6337.6|6346.1|6344.3|6338.3|6336.5|356
1659373500000|2022-08-01 17:05:00|6339.5|6337.7|6341|6339.2|6342.6|6340.8|6338.4|6336.6|300
1659373800000|2022-08-01 17:10:00|6341.1|6339.3|6340|6338.2|6341.2|6339.4|6338.1|6336.3|307
1659374100000|2022-08-01 17:15:00|6340.1|6338.3|6336.1|6334.3|6341.2|6339.4|6335.4|6333.6|291
1659374400000|2022-08-01 17:20:00|6336.2|6334.4|6335.4|6333.6|6336.8|6335|6334.1|6332.3|351
1659374700000|2022-08-01 17:25:00|6335.7|6333.9|6333.4|6331.6|6335.9|6334.1|6333|6331.2|304
1659375000000|2022-08-01 17:30:00|6333.5|6331.7|6334.8|6333|6335.6|6333.8|6333.4|6331.6|428
1659375300000|2022-08-01 17:35:00|6335|6333.2|6335.4|6333.6|6337.3|6334.9|6334.6|6332.8|344
1659375600000|2022-08-01 17:40:00|6335.5|6333.7|6330.4|6328.6|6335.8|6333.9|6330.1|6328.3|323
1659375900000|2022-08-01 17:45:00|6330.3|6328.5|6330.6|6328.8|6331.4|6329.1|6327.5|6325.7|344
1659376200000|2022-08-01 17:50:00|6330.5|6328.7|6328.4|6326.6|6330.6|6328.8|6327.6|6325.8|383
1659376500000|2022-08-01 17:55:00|6328.3|6326.5|6331.9|6330.1|6332.2|6330.2|6327.4|6325.6|427
1659376800000|2022-08-01 18:00:00|6332.6|6329.6|6329.6|6327.8|6332.6|6330.2|6328.2|6325.6|442
1659377100000|2022-08-01 18:05:00|6329.5|6327.7|6330.7|6328.9|6331.9|6329.5|6328.4|6326.6|314
1659377400000|2022-08-01 18:10:00|6330.8|6329|6332|6330.2|6332.1|6330.3|6328.2|6326|314
1659377700000|2022-08-01 18:15:00|6332.1|6330.3|6326.3|6324.5|6332.1|6330.3|6325.4|6323.6|325
1659378000000|2022-08-01 18:20:00|6326.2|6324.4|6326.2|6324.4|6327.2|6325.4|6325.4|6323.4|328
1659378300000|2022-08-01 18:25:00|6325.7|6323.9|6326.5|6324.7|6327|6325.2|6323.9|6322.1|311
1659378600000|2022-08-01 18:30:00|6326.6|6324.8|6328.4|6326.6|6329.1|6327.3|6326.2|6324.4|254
1659378900000|2022-08-01 18:35:00|6328.5|6326.7|6328.9|6327.1|6330.1|6328.3|6326.8|6324.4|316
1659379200000|2022-08-01 18:40:00|6329|6327.2|6328|6326.2|6331.5|6329.7|6327.9|6325.8|328
1659379500000|2022-08-01 18:45:00|6328.1|6326.3|6328.3|6326.5|6329.9|6328.1|6324.7|6322.9|397
1659379800000|2022-08-01 18:50:00|6328.1|6326.3|6329.9|6328.1|6330|6328.2|6326.9|6325.1|379
1659380100000|2022-08-01 18:55:00|6330|6328.2|6333.3|6330.3|6334.1|6332.3|6329.5|6327.7|400
1659380400000|2022-08-01 19:00:00|6333.4|6330.4|6329.7|6327.9|6333.6|6331.5|6329|6327.2|309
1659380700000|2022-08-01 19:05:00|6329.6|6327.8|6330.7|6328.9|6330.7|6328.9|6328.5|6326.7|274
1659381000000|2022-08-01 19:10:00|6330.6|6328.8|6332.4|6330.6|6332.5|6330.7|6328.6|6326.8|254
1659381300000|2022-08-01 19:15:00|6332.3|6330.5|6332.7|6330.9|6334.3|6332.5|6331.9|6330.1|304
1659381600000|2022-08-01 19:20:00|6332.6|6330.8|6329.9|6328.1|6332.9|6331|6329.8|6327.6|298
1659381900000|2022-08-01 19:25:00|6330.2|6328.4|6328.9|6327.1|6331.1|6329.1|6328.8|6326.4|230
1659382200000|2022-08-01 19:30:00|6328.8|6327|6331.7|6329.9|6331.8|6330|6328.5|6326.4|280
1659382500000|2022-08-01 19:35:00|6331.5|6329.7|6332.6|6330.8|6333.1|6331.3|6330.8|6329|332
1659382800000|2022-08-01 19:40:00|6332.5|6330.7|6332.7|6330.9|6333.9|6332.1|6331.7|6329.5|386
1659383100000|2022-08-01 19:45:00|6332.8|6331|6333.8|6332|6335|6333|6331.6|6329.6|400
1659383400000|2022-08-01 19:50:00|6334.6|6332.8|6333.8|6332|6335.8|6334|6333.4|6331.6|293
1659383700000|2022-08-01 19:55:00|6333.6|6331.8|6334.9|6333.1|6334.9|6333.1|6333.2|6331.4|204
1659384000000|2022-08-01 20:00:00|6334.8|6333|6334.8|6333|6335.5|6333.7|6333.2|6331.4|211
1659384300000|2022-08-01 20:05:00|6334.7|6332.9|6334.3|6332.5|6335.4|6333.4|6334.2|6331.9|109
1659384600000|2022-08-01 20:10:00|6334.2|6332.4|6334.7|6332.9|6335.4|6333.1|6333.7|6331.3|148
1659384900000|2022-08-01 20:15:00|6334.6|6332.8|6333.2|6331.4|6334.9|6332.9|6333.2|6330.8|194
1659385200000|2022-08-01 20:20:00|6333.3|6331.5|6332.5|6330.7|6333.3|6331.5|6332.2|6329.9|137
1659385500000|2022-08-01 20:25:00|6332.6|6330.8|6333.7|6331.9|6334.6|6332.1|6332.2|6329.8|158
1659385800000|2022-08-01 20:30:00|6333.6|6331.8|6332.5|6330.7|6334.1|6331.9|6332.5|6330|219
1659386100000|2022-08-01 20:35:00|6332.4|6330.6|6333.5|6330.5|6333.6|6331.2|6331.9|6329.5|155
1659386400000|2022-08-01 20:40:00|6333.6|6330.6|6332|6330.2|6333.7|6331.3|6332|6329.6|205
1659386700000|2022-08-01 20:45:00|6332.7|6329.7|6332.7|6329.7|6333|6330.5|6331.8|6329.3|94
1659387000000|2022-08-01 20:50:00|6332.6|6329.6|6334.5|6331.5|6334.8|6331.8|6332|6329.4|115
1659387300000|2022-08-01 20:55:00|6334.4|6331.4|6335.3|6331.3|6336.3|6332.7|6332.1|6328.1|231
1659387600000|2022-08-01 21:00:00|6332.3|6328.3|6333.3|6329.3|6342.7|6338.7|6327.8|6323.8|97
1659387900000|2022-08-01 21:05:00|6333.2|6329.2|6333.5|6329.5|6337.5|6333.5|6333.2|6329.2|102
1659388200000|2022-08-01 21:10:00|6333.4|6329.4|6333.4|6329.4|6334.9|6330.9|6333.2|6329.2|133
1659388500000|2022-08-01 21:15:00|6333.2|6329.2|6333.7|6329.7|6335.6|6331.6|6333.1|6329.1|124
1659388800000|2022-08-01 21:20:00|6333.9|6329.9|6340.3|6336.3|6341.2|6337.2|6333|6329|89
1659389100000|2022-08-01 21:25:00|6339.7|6335.7|6340.6|6336.6|6341.8|6337.8|6338.8|6334.8|122
1659389400000|2022-08-01 21:30:00|6342.1|6338.1|6336|6332|6342.5|6338.5|6333.5|6329.5|277
1659389700000|2022-08-01 21:35:00|6335.8|6331.8|6336|6332|6339.8|6335.8|6335.1|6331.1|171
1659390000000|2022-08-01 21:40:00|6335.7|6331.7|6335.4|6331.4|6339.4|6335.4|6335.2|6331.2|101
1659390300000|2022-08-01 21:45:00|6335.2|6331.2|6336|6332|6341.6|6337.6|6334.7|6330.7|217
1659390600000|2022-08-01 21:50:00|6335.9|6331.9|6333.8|6329.8|6337.4|6333.4|6331.2|6327.2|350
1659390900000|2022-08-01 21:55:00|6333.9|6329.9|6334.7|6330.7|6338|6334|6332.3|6328.3|259
1659391200000|2022-08-01 22:00:00|6336.5|6332.5|6333.4|6329.4|6336.9|6332.9|6331.8|6327.8|233
1659391500000|2022-08-01 22:05:00|6334|6330|6334.2|6331|6337.5|6333.5|6332.6|6328.6|232
1659391800000|2022-08-01 22:10:00|6334.3|6330.9|6335|6331.3|6335.3|6332|6334.2|6330.4|180
1659392100000|2022-08-01 22:15:00|6334.8|6332|6334.7|6331.7|6336.8|6333.8|6334.3|6331.3|268
1659392400000|2022-08-01 22:20:00|6334.8|6331.8|6334.8|6331.8|6335.5|6332.5|6334.3|6331.3|243
1659392700000|2022-08-01 22:25:00|6334.9|6331.9|6335.4|6332.4|6335.9|6332.9|6334.6|6331.2|177
1659393000000|2022-08-01 22:30:00|6335.3|6332.3|6332.5|6329.5|6335.3|6332.3|6332.2|6329.2|175
1659393300000|2022-08-01 22:35:00|6332.6|6329.6|6336.1|6333.1|6336.5|6333.5|6332.2|6329.2|199
1659393600000|2022-08-01 22:40:00|6336|6333|6334.1|6331.1|6337.6|6335|6333.3|6331|180
1659393900000|2022-08-01 22:45:00|6334.3|6331.3|6334.3|6331.3|6334.5|6331.7|6333.3|6330.9|194
1659394200000|2022-08-01 22:50:00|6334.4|6331.4|6336.9|6333.9|6337|6334|6334.4|6331.4|147
1659394500000|2022-08-01 22:55:00|6336.8|6333.8|6337.8|6334.8|6337.9|6334.9|6336.1|6333.3|188
1659394800000|2022-08-01 23:00:00|6337.9|6334.9|6337.1|6335.3|6338|6335.6|6335.5|6333.2|214
1659395100000|2022-08-01 23:05:00|6337.2|6335.4|6337.8|6334.8|6339.4|6336.6|6335.3|6332.7|291
1659395400000|2022-08-01 23:10:00|6337.7|6334.7|6339.4|6336.4|6339.5|6337.2|6336.9|6334.4|213
1659395700000|2022-08-01 23:15:00|6339.3|6336.3|6337.9|6334.9|6339.3|6336.7|6335.7|6333.3|249
1659396000000|2022-08-01 23:20:00|6337.8|6334.8|6338.9|6337.1|6339.4|6337.1|6336.7|6334.3|218
1659396300000|2022-08-01 23:25:00|6339.5|6336.5|6336.6|6334.8|6339.5|6337.3|6336.3|6333.8|248
1659396600000|2022-08-01 23:30:00|6336.3|6334.5|6335.2|6333.4|6337.4|6334.9|6334.7|6332.3|214
1659396900000|2022-08-01 23:35:00|6335.3|6333.5|6333.7|6331.9|6335.5|6333.5|6332.8|6330.3|234
1659397200000|2022-08-01 23:40:00|6334.3|6331.3|6334.1|6332.3|6336|6333.6|6333.7|6331.3|186
1659397500000|2022-08-01 23:45:00|6334|6332.2|6333.6|6331.8|6334.9|6332.6|6332.9|6330.6|273
1659397800000|2022-08-01 23:50:00|6333.5|6331.7|6333.7|6330.7|6334.2|6331.8|6332.1|6329.6|265
1659398100000|2022-08-01 23:55:00|6333|6331.2|6333.7|6330.7|6334.2|6331.9|6331.2|6329|212
1659398400000|2022-08-02 00:00:00|6333.4|6331.6|6331.5|6329.7|6335.4|6333.5|6331.3|6329.5|445
1659398700000|2022-08-02 00:05:00|6331.4|6329.6|6330|6328.2|6331.4|6329.6|6327.4|6325.6|330
1659399000000|2022-08-02 00:10:00|6329.9|6328.1|6330.2|6328.4|6332.9|6331.1|6329.2|6327.4|361
1659399300000|2022-08-02 00:15:00|6330|6328.2|6334.4|6331.4|6334.9|6331.9|6327.5|6325.7|460
1659399600000|2022-08-02 00:20:00|6334.3|6331.3|6333.5|6330.5|6335|6332|6331.2|6328.2|411
1659399900000|2022-08-02 00:25:00|6333.4|6330.4|6336.1|6333.1|6337.6|6334.8|6331.2|6328.2|423
1659400200000|2022-08-02 00:30:00|6335.9|6332.9|6330.6|6328.8|6336.5|6333.8|6330|6328.2|452
1659400500000|2022-08-02 00:35:00|6330.7|6328.9|6342.8|6339.8|6343.8|6340.8|6330.7|6328.9|549
1659400800000|2022-08-02 00:40:00|6342.9|6339.9|6337.7|6334.7|6345|6342|6337.6|6334.6|575
1659401100000|2022-08-02 00:45:00|6337.8|6334.8|6338.8|6337|6341.1|6338.9|6337.1|6334.1|482
1659401400000|2022-08-02 00:50:00|6338.7|6336.9|6332.8|6331|6339.8|6338|6332.6|6330.8|509
1659401700000|2022-08-02 00:55:00|6332.6|6330.8|6335.4|6332.4|6336.1|6333.8|6331|6328.2|457
1659402000000|2022-08-02 01:00:00|6335.2|6332.2|6335.9|6334.1|6336.8|6334.9|6332.1|6329.8|477
1659402300000|2022-08-02 01:05:00|6335.8|6334|6335.8|6334|6337.5|6335.7|6333.6|6331.8|447
1659402600000|2022-08-02 01:10:00|6335.9|6334.1|6329.1|6327.3|6336.5|6334.7|6329|6327.2|456
1659402900000|2022-08-02 01:15:00|6329.3|6327.5|6329.7|6327.9|6330.7|6328.6|6327.5|6325.6|460
1659403200000|2022-08-02 01:20:00|6330|6328.2|6333.3|6331.5|6333.9|6332.1|6330|6328.2|421
1659403500000|2022-08-02 01:25:00|6333.4|6331.6|6335.5|6332.5|6336|6334|6332.6|6330.8|367
1659403800000|2022-08-02 01:30:00|6335.6|6332.6|6339|6337.2|6342|6339.7|6333.8|6331.3|502
1659404100000|2022-08-02 01:35:00|6338.9|6337.1|6328.8|6325.8|6339.5|6337.6|6328.5|6325.8|470
1659404400000|2022-08-02 01:40:00|6328.9|6325.9|6328.3|6325.3|6330.6|6328.3|6326.4|6323.9|491
1659404700000|2022-08-02 01:45:00|6328.1|6325.1|6328.7|6325.7|6330|6327|6327.3|6324.3|373
1659405000000|2022-08-02 01:50:00|6328.6|6325.6|6329.6|6326.6|6330.4|6327.4|6326.9|6324.5|396
1659405300000|2022-08-02 01:55:00|6329.7|6326.7|6328.6|6325.6|6330.4|6327.4|6325.5|6323.1|412
1659405600000|2022-08-02 02:00:00|6328.7|6325.7|6328.7|6325.7|6333.5|6330.5|6327.6|6324.6|401
1659405900000|2022-08-02 02:05:00|6327.6|6325.8|6330.4|6327.4|6330.8|6328.2|6327|6324.6|390
1659406200000|2022-08-02 02:10:00|6329.7|6327.9|6329.9|6326.9|6330.3|6327.9|6326.4|6324|407
1659406500000|2022-08-02 02:15:00|6329.8|6326.8|6328.2|6325.2|6329.9|6327.3|6327.4|6325|337
1659406800000|2022-08-02 02:20:00|6327.6|6325.8|6328.3|6326.5|6330.4|6328.5|6326.5|6324.2|367
1659407100000|2022-08-02 02:25:00|6328.2|6326.4|6326.9|6323.9|6330|6327.5|6325.8|6323.2|444
1659407400000|2022-08-02 02:30:00|6326.2|6324.4|6326.7|6324.9|6329.2|6326.7|6325.3|6323.1|439
1659407700000|2022-08-02 02:35:00|6326.8|6325|6327.3|6325.5|6328.5|6326.6|6324.7|6322.9|305
1659408000000|2022-08-02 02:40:00|6327.2|6325.4|6325.7|6323.9|6329.5|6327.4|6325.6|6323.2|378
1659408300000|2022-08-02 02:45:00|6325.8|6324|6325|6323.2|6327.4|6325|6323.9|6322.1|409
1659408600000|2022-08-02 02:50:00|6325.1|6323.3|6328.6|6326.8|6328.9|6327|6324.1|6321.7|430
1659408900000|2022-08-02 02:55:00|6328.9|6327.1|6331.5|6328.5|6332.5|6330.1|6327.7|6325.9|454
1659409200000|2022-08-02 03:00:00|6331.4|6328.4|6330.2|6327.2|6332.3|6329.7|6328.6|6326.1|412
1659409500000|2022-08-02 03:05:00|6330.5|6327.5|6328.9|6327.1|6331.2|6328.8|6327.8|6325.4|387
1659409800000|2022-08-02 03:10:00|6328.8|6327|6325.3|6322.3|6329.7|6327.9|6323.3|6320.7|409
1659410100000|2022-08-02 03:15:00|6325.2|6322.2|6328.5|6325.5|6328.8|6326.4|6324|6322.2|380
1659410400000|2022-08-02 03:20:00|6328.6|6325.6|6328.7|6326.9|6329.9|6328|6327.1|6324.3|370
1659410700000|2022-08-02 03:25:00|6328.6|6326.8|6327.6|6325.8|6330.6|6328.8|6327.2|6324.9|380
1659411000000|2022-08-02 03:30:00|6327.8|6326|6327.9|6326.1|6329|6326.6|6324.2|6321.9|297
1659411300000|2022-08-02 03:35:00|6327.8|6326|6327.1|6325.3|6329.9|6327.5|6325.7|6323.8|410
1659411600000|2022-08-02 03:40:00|6327.7|6324.7|6329|6327.2|6330|6327.8|6327|6324.6|341
1659411900000|2022-08-02 03:45:00|6329.1|6327.3|6328.4|6326.6|6329.6|6327.5|6327|6325.2|286
1659412200000|2022-08-02 03:50:00|6328.3|6326.5|6329.9|6328.1|6330.5|6328.7|6327.5|6325.1|287
1659412500000|2022-08-02 03:55:00|6330|6328.2|6329.6|6327.8|6330.9|6328.8|6327.9|6325.4|312
1659412800000|2022-08-02 04:00:00|6329.4|6327.6|6329.6|6327.8|6330.1|6328.2|6328.4|6326.2|315
1659413100000|2022-08-02 04:05:00|6329.5|6327.7|6329.5|6327.7|6331.7|6329.9|6329.3|6327|272
1659413400000|2022-08-02 04:10:00|6329.7|6327.9|6330.5|6328.7|6330.8|6329|6327.8|6326|317
1659413700000|2022-08-02 04:15:00|6330.4|6328.6|6331.4|6329.6|6332.8|6330.7|6330.1|6328.3|331
1659414000000|2022-08-02 04:20:00|6331.5|6329.7|6329.8|6328|6332.2|6330.4|6328.5|6326.6|302
1659414300000|2022-08-02 04:25:00|6329.7|6327.9|6332.7|6329.7|6333.5|6330.5|6329.7|6326.8|476
1659414600000|2022-08-02 04:30:00|6332.4|6330|6326.8|6323.8|6335.9|6331.9|6320.5|6317.5|785
1659414900000|2022-08-02 04:35:00|6326.9|6323.9|6333|6330|6333.7|6330.7|6326.9|6323.9|466
1659415200000|2022-08-02 04:40:00|6332.8|6329.8|6326.1|6323.1|6333.4|6330.4|6326.1|6323.1|427
1659415500000|2022-08-02 04:45:00|6326.6|6323.6|6321.3|6318.3|6326.7|6323.7|6319.8|6317.1|475
1659415800000|2022-08-02 04:50:00|6321.1|6319.3|6318.2|6315.2|6321.8|6319.5|6317.8|6314.9|458
1659416100000|2022-08-02 04:55:00|6318.1|6315.1|6315.4|6313.6|6318.1|6315.1|6312.4|6309.9|481
1659416400000|2022-08-02 05:00:00|6315.6|6312.6|6314.6|6311.6|6318.8|6316|6313.9|6311.2|450
1659416700000|2022-08-02 05:05:00|6314.4|6311.4|6313.2|6310.2|6317.7|6315|6311.8|6309.5|435
1659417000000|2022-08-02 05:10:00|6313.6|6310.6|6314.7|6311.7|6315.9|6313|6311.9|6309.5|382
1659417300000|2022-08-02 05:15:00|6315.2|6312.2|6315.2|6312.2|6315.8|6313.2|6311.3|6309.1|455
1659417600000|2022-08-02 05:20:00|6315.1|6312.1|6315.4|6312.4|6316.6|6314.1|6312.2|6309.2|416
1659417900000|2022-08-02 05:25:00|6315.8|6312.8|6312.1|6309.1|6316.2|6314|6311.9|6309.1|415
1659418200000|2022-08-02 05:30:00|6312.2|6309.2|6310.4|6308.6|6313.7|6311|6307.8|6306|518
1659418500000|2022-08-02 05:35:00|6310.7|6307.7|6313.2|6310.2|6313.2|6310.6|6309.1|6306.1|372
1659418800000|2022-08-02 05:40:00|6313.6|6310.6|6310.9|6309.1|6314.1|6311.7|6310.9|6308.5|337
1659419100000|2022-08-02 05:45:00|6310.8|6309|6307.8|6306|6312|6309.7|6307.8|6305.4|329
1659419400000|2022-08-02 05:50:00|6307.9|6306.1|6305.6|6302.6|6308.5|6306.2|6303.9|6301.4|434
1659419700000|2022-08-02 05:55:00|6305.7|6302.7|6307.7|6304.7|6308.1|6305.4|6302.8|6300.4|438
1659420000000|2022-08-02 06:00:00|6307.6|6304.6|6304|6302.2|6307.6|6304.6|6302.9|6300.5|486
1659420300000|2022-08-02 06:05:00|6305.3|6303.5|6307.5|6305.7|6308.8|6306.5|6303.3|6301|528
1659420600000|2022-08-02 06:10:00|6308.1|6305.1|6305.1|6302.1|6308.2|6305.7|6303.7|6301.5|544
1659420900000|2022-08-02 06:15:00|6305.2|6302.2|6306|6303|6306.2|6304.1|6302.1|6299.6|491
1659421200000|2022-08-02 06:20:00|6305.4|6303.6|6301.8|6300|6306.2|6304|6297.6|6295|554
1659421500000|2022-08-02 06:25:00|6301.9|6300.1|6303.2|6300.2|6304.6|6302|6301.2|6298.7|555
1659421800000|2022-08-02 06:30:00|6303.1|6300.1|6299.9|6298.1|6303.1|6300.6|6298|6296.2|435
1659422100000|2022-08-02 06:35:00|6299.8|6298|6297.9|6296.1|6301.1|6298.8|6296.3|6294.4|381
1659422400000|2022-08-02 06:40:00|6298.5|6295.5|6298.1|6295.1|6299|6296.7|6294.7|6292.3|433
1659422700000|2022-08-02 06:45:00|6298|6295|6301.9|6300.1|6303.7|6301.9|6296.1|6294.1|480
1659423000000|2022-08-02 06:50:00|6301|6299.2|6299.2|6297.4|6301.8|6300|6298.6|6296.8|394
1659423300000|2022-08-02 06:55:00|6299|6297.2|6297.2|6295.4|6301.9|6300.1|6295.5|6293.7|429
1659423600000|2022-08-02 07:00:00|6297.1|6295.3|6295|6293.2|6299.1|6297.3|6292.2|6290.4|575
1659423900000|2022-08-02 07:05:00|6295.1|6293.3|6288.5|6286.7|6295.3|6293.5|6288.1|6286.3|539
1659424200000|2022-08-02 07:10:00|6288.6|6286.8|6289.5|6287.7|6290.8|6289|6285.4|6283.6|549
1659424500000|2022-08-02 07:15:00|6289.2|6287.4|6290.7|6288.9|6291|6289.2|6286.7|6284.9|525
1659424800000|2022-08-02 07:20:00|6290.8|6289|6290.3|6288.5|6292.4|6290.1|6287.3|6285.2|566
1659425100000|2022-08-02 07:25:00|6290.5|6288.7|6286.7|6284.9|6290.8|6289|6285.9|6283.9|496
1659425400000|2022-08-02 07:30:00|6286.8|6285|6282.9|6281.1|6286.9|6285|6282|6280.2|584
1659425700000|2022-08-02 07:35:00|6283|6281.2|6281.8|6280|6284.2|6282.1|6279.9|6278.1|464
1659426000000|2022-08-02 07:40:00|6281.9|6280.1|6282.7|6280.9|6284.9|6283.1|6281.4|6279.6|464
1659426300000|2022-08-02 07:45:00|6282.9|6281.1|6282.6|6280.8|6283.9|6282.1|6279.9|6278.1|545
1659426600000|2022-08-02 07:50:00|6282.8|6281|6284.2|6282.4|6285.1|6283.3|6281.7|6279.9|504
1659426900000|2022-08-02 07:55:00|6284.1|6282.3|6284.8|6283|6286.9|6285.1|6283.1|6281.3|487
1659427200000|2022-08-02 08:00:00|6284.5|6282.7|6282.9|6281.1|6286.9|6284.3|6282.4|6280.6|550
1659427500000|2022-08-02 08:05:00|6282.7|6280.9|6282|6280.2|6284.8|6283|6281.2|6279.4|451
1659427800000|2022-08-02 08:10:00|6281.9|6280.1|6284.8|6283|6287.2|6285.1|6279.9|6278.1|520
1659428100000|2022-08-02 08:15:00|6285|6283.2|6288.1|6286.3|6288.7|6286.5|6283|6281.2|492
1659428400000|2022-08-02 08:20:00|6287.8|6286|6288.5|6286.7|6290.5|6288.7|6286.6|6284.8|463
1659428700000|2022-08-02 08:25:00|6288.7|6286.9|6284.3|6282.5|6288.9|6287.1|6283.5|6281.2|457
1659429000000|2022-08-02 08:30:00|6284.2|6282.4|6278.3|6276.5|6284.6|6282.8|6278|6276.2|404
1659429300000|2022-08-02 08:35:00|6278.2|6276.4|6282.3|6280.5|6283.9|6281.6|6276.7|6274.9|505
1659429600000|2022-08-02 08:40:00|6282.4|6280.6|6275.9|6274.1|6282.4|6280.6|6275.1|6272.2|538
1659429900000|2022-08-02 08:45:00|6276|6274.2|6278.8|6277|6279.2|6277.4|6275.3|6273.5|332
1659430200000|2022-08-02 08:50:00|6278.7|6276.9|6277.9|6276.1|6280.7|6278.6|6276.9|6275.1|359
1659430500000|2022-08-02 08:55:00|6277.6|6275.8|6278.9|6277.1|6279.8|6278|6276.3|6274.5|371
1659430800000|2022-08-02 09:00:00|6279|6277.2|6279.5|6277.7|6282.3|6280.2|6278.2|6276.4|424
1659431100000|2022-08-02 09:05:00|6279.4|6277.6|6285|6283.2|6285.7|6283.6|6278.3|6276.3|396
1659431400000|2022-08-02 09:10:00|6284.8|6283|6285|6283.2|6286.8|6285|6283.8|6282|304
1659431700000|2022-08-02 09:15:00|6284.7|6282.9|6287.1|6285.3|6287.3|6285.5|6283.4|6281.6|358
1659432000000|2022-08-02 09:20:00|6286.8|6285|6283.5|6281.7|6286.8|6285|6283.3|6281.5|304
1659432300000|2022-08-02 09:25:00|6283.6|6281.8|6285.9|6284.1|6287.2|6285.4|6283.3|6281.5|386
1659432600000|2022-08-02 09:30:00|6285.8|6284|6287.9|6286.1|6288.8|6287|6284.2|6282.4|387
1659432900000|2022-08-02 09:35:00|6288|6286.2|6286.4|6284.6|6290.7|6288.2|6286.3|6284.5|347
1659433200000|2022-08-02 09:40:00|6286.3|6284.5|6286|6284.2|6287.7|6285.9|6283.7|6281.8|328
1659433500000|2022-08-02 09:45:00|6285.9|6284.1|6285.9|6284.1|6286.1|6284.3|6283.5|6281.7|377
1659433800000|2022-08-02 09:50:00|6285.8|6284|6286.7|6284.9|6288.5|6286.7|6285.1|6283.3|378
1659434100000|2022-08-02 09:55:00|6286.8|6285|6288.1|6286.3|6288.3|6286.5|6285.4|6283.6|348
1659434400000|2022-08-02 10:00:00|6287.8|6286|6287.7|6285.9|6290.1|6288.3|6286.6|6284.8|339
1659434700000|2022-08-02 10:05:00|6287.9|6286.1|6284.5|6282.7|6287.9|6286.1|6282.2|6280.4|372
1659435000000|2022-08-02 10:10:00|6284.9|6283.1|6285|6283.2|6285.6|6283.8|6282.8|6280.7|324
1659435300000|2022-08-02 10:15:00|6285.4|6283.6|6288.5|6286.7|6288.6|6286.8|6285|6283.2|388
1659435600000|2022-08-02 10:20:00|6288.6|6286.8|6288.5|6286.7|6289.9|6288.1|6287.8|6286|292
1659435900000|2022-08-02 10:25:00|6289|6287.2|6290.1|6288.3|6290.7|6288.9|6287.8|6286|262
1659436200000|2022-08-02 10:30:00|6290|6288.2|6290.7|6288.9|6291|6289.2|6288.9|6287.1|276
1659436500000|2022-08-02 10:35:00|6290.6|6288.8|6289.5|6287.7|6291.2|6289|6288.4|6286.6|313
1659436800000|2022-08-02 10:40:00|6289.4|6287.6|6289.6|6287.8|6291.9|6289.6|6289.1|6287.3|270
1659437100000|2022-08-02 10:45:00|6289.7|6287.9|6287.7|6285.9|6289.7|6287.9|6286.4|6284.6|362
1659437400000|2022-08-02 10:50:00|6287.9|6286.1|6289.7|6287.9|6290.8|6288.4|6287|6285.2|381
1659437700000|2022-08-02 10:55:00|6289.8|6288|6288.9|6287.1|6290|6288.2|6287.8|6285.9|359
1659438000000|2022-08-02 11:00:00|6289|6287.2|6293.8|6292|6293.8|6292|6286.5|6284.7|369
1659438300000|2022-08-02 11:05:00|6293.5|6291.7|6293.7|6291.9|6294.1|6292.3|6292.2|6290.4|388
1659438600000|2022-08-02 11:10:00|6293.8|6292|6294.8|6293|6296|6294.2|6293|6291.2|283
1659438900000|2022-08-02 11:15:00|6294.9|6293.1|6297.9|6296.1|6298.8|6297|6294.5|6292.7|364
1659439200000|2022-08-02 11:20:00|6298|6296.2|6300.5|6298.7|6301.4|6299|6297.7|6295.9|436
1659439500000|2022-08-02 11:25:00|6300.6|6298.8|6301.4|6299.6|6302.1|6300|6299.7|6297.3|342
1659439800000|2022-08-02 11:30:00|6301.5|6299.7|6299|6297.2|6303|6301.2|6298.4|6296.6|357
1659440100000|2022-08-02 11:35:00|6299.1|6297.3|6298.4|6296.6|6299.8|6298|6298.2|6296.4|272
1659440400000|2022-08-02 11:40:00|6298.5|6296.7|6297|6295.2|6299.6|6297.8|6296.5|6294.7|364
1659440700000|2022-08-02 11:45:00|6296.9|6295.1|6298.5|6296.7|6300.2|6298.4|6295.3|6293.5|414
1659441000000|2022-08-02 11:50:00|6298.4|6296.6|6294|6292.2|6298.5|6296.7|6293.3|6291.5|328
1659441300000|2022-08-02 11:55:00|6293.9|6292.1|6293.6|6291.8|6295.6|6293.8|6293.1|6291.3|446
1659441600000|2022-08-02 12:00:00|6294|6292.2|6294.7|6292.9|6294.7|6292.9|6291.8|6290|381
1659441900000|2022-08-02 12:05:00|6294.8|6293|6291.9|6290.1|6295.8|6294|6291.2|6289.4|339
1659442200000|2022-08-02 12:10:00|6291.6|6289.8|6291|6289.2|6294.4|6292.6|6290.4|6288.6|340
1659442500000|2022-08-02 12:15:00|6291.1|6289.3|6290|6288.2|6291.5|6289.7|6289|6287.2|407
1659442800000|2022-08-02 12:20:00|6289.7|6287.9|6290.6|6288.8|6293|6291.2|6288.6|6286.8|493
1659443100000|2022-08-02 12:25:00|6290.5|6288.7|6291.2|6289.4|6291.4|6289.6|6284.6|6282.8|456
1659443400000|2022-08-02 12:30:00|6291.3|6289.5|6287.7|6285.9|6293.3|6291.5|6287.6|6285.8|524
1659443700000|2022-08-02 12:35:00|6287.8|6286|6291.2|6289.4|6291.5|6289.7|6285.9|6284.1|510
1659444000000|2022-08-02 12:40:00|6291.1|6289.3|6288.9|6287.1|6292.1|6290.3|6288.8|6287|488
1659444300000|2022-08-02 12:45:00|6289|6287.2|6285.3|6283.5|6290.9|6289.1|6284.7|6282.9|454
1659444600000|2022-08-02 12:50:00|6285.5|6283.7|6286.7|6284.9|6288.1|6286.3|6284.5|6282.7|375
1659444900000|2022-08-02 12:55:00|6286.8|6285|6285.7|6283.9|6287.1|6285.3|6283.3|6281.5|430
1659445200000|2022-08-02 13:00:00|6286.1|6284.3|6287.5|6285.7|6289.1|6287.3|6284.8|6283|556
1659445500000|2022-08-02 13:05:00|6287.6|6285.8|6293.9|6292.1|6294.5|6292.7|6287.4|6285.6|522
1659445800000|2022-08-02 13:10:00|6293.8|6292|6295.4|6293.6|6297.4|6295.5|6292|6289.9|540
1659446100000|2022-08-02 13:15:00|6295.3|6293.5|6289.8|6288|6299|6297.1|6289.8|6288|486
1659446400000|2022-08-02 13:20:00|6289.4|6287.6|6284.7|6282.9|6290.5|6288.7|6284.6|6282.2|570
1659446700000|2022-08-02 13:25:00|6284.4|6282.6|6286.5|6284.7|6287.6|6285.8|6282.8|6281|541
1659447000000|2022-08-02 13:30:00|6286.4|6284.6|6291.4|6289.6|6295|6292.5|6286.3|6283.9|753
1659447300000|2022-08-02 13:35:00|6291.5|6289.7|6288|6286.2|6292.4|6290.5|6285.4|6282.8|753
1659447600000|2022-08-02 13:40:00|6287.9|6286.1|6282.8|6281|6289.2|6286.9|6280.8|6279|655
1659447900000|2022-08-02 13:45:00|6283.1|6281.3|6280.8|6279|6289.2|6286.9|6277.8|6275.5|767
1659448200000|2022-08-02 13:50:00|6281.2|6279.4|6288.5|6286.7|6288.5|6286.7|6280.4|6278.2|685
1659448500000|2022-08-02 13:55:00|6288.3|6286.5|6288|6286.2|6292.8|6290.8|6285.6|6283.8|673
1659448800000|2022-08-02 14:00:00|6287.4|6285.6|6279|6277.2|6288.1|6286.3|6278.7|6276.9|675
1659449100000|2022-08-02 14:05:00|6279.2|6277.4|6275.4|6272.4|6279.8|6277.7|6274.7|6272.3|715
1659449400000|2022-08-02 14:10:00|6274.8|6273|6279.5|6277.7|6283.5|6281.7|6273.4|6271.6|688
1659449700000|2022-08-02 14:15:00|6280.1|6278.3|6279.5|6277.7|6287.6|6285.2|6277.3|6275.5|606
1659450000000|2022-08-02 14:20:00|6279.3|6277.5|6277.8|6276|6281.2|6279.4|6275.5|6273.7|615
1659450300000|2022-08-02 14:25:00|6277.7|6275.9|6278.4|6276.6|6279.5|6277.6|6274.1|6272.1|554
1659450600000|2022-08-02 14:30:00|6278.6|6276.8|6275.3|6273.5|6282|6280.2|6274.6|6272.8|576
1659450900000|2022-08-02 14:35:00|6275.4|6273.6|6279.2|6276.2|6280.3|6278.5|6271.3|6269.3|644
1659451200000|2022-08-02 14:40:00|6278.6|6276.8|6284|6282.2|6284|6282.2|6273.2|6271|724
1659451500000|2022-08-02 14:45:00|6284.1|6282.3|6285.3|6283.5|6286.6|6284.5|6280.8|6279|697
1659451800000|2022-08-02 14:50:00|6285.5|6283.7|6289.2|6286.2|6289.4|6287.3|6282|6280.2|708
1659452100000|2022-08-02 14:55:00|6288.5|6286.7|6289.1|6286.1|6289.1|6287.1|6277.4|6275.6|757
1659452400000|2022-08-02 15:00:00|6288.2|6286.4|6285.1|6282.1|6292|6289.6|6280.6|6278.3|774
1659452700000|2022-08-02 15:05:00|6285.2|6282.2|6284.3|6282.5|6285.6|6282.9|6279.4|6277.2|616
1659453000000|2022-08-02 15:10:00|6284.2|6282.4|6281.3|6279.5|6287.6|6285.7|6280.7|6278.7|645
1659453300000|2022-08-02 15:15:00|6281.2|6279.4|6290.7|6287.7|6291.5|6289.1|6280.8|6279|641
1659453600000|2022-08-02 15:20:00|6290.8|6287.8|6290.3|6288.5|6291.3|6288.9|6286.9|6284.6|628
1659453900000|2022-08-02 15:25:00|6290.7|6287.7|6289.9|6288.1|6292.9|6291.1|6288.1|6286.3|545
1659454200000|2022-08-02 15:30:00|6289.8|6288|6291|6289.2|6292|6289.7|6285.5|6283.3|560
1659454500000|2022-08-02 15:35:00|6290.7|6288.9|6293.8|6290.8|6296|6293.8|6289.8|6288|547
1659454800000|2022-08-02 15:40:00|6293.7|6290.7|6287.9|6286.1|6294.8|6292.4|6287.5|6285.7|492
1659455100000|2022-08-02 15:45:00|6287.8|6286|6287.5|6285.7|6289.2|6287|6286|6283.6|499
1659455400000|2022-08-02 15:50:00|6287.6|6285.8|6284.1|6281.1|6287.8|6285.9|6283.4|6281.1|458
1659455700000|2022-08-02 15:55:00|6283.6|6281.8|6282.9|6281.1|6284.8|6282.4|6281.1|6278.5|542
1659456000000|2022-08-02 16:00:00|6283.1|6281.3|6289.3|6287.5|6289.3|6287.5|6280.7|6278.3|527
1659456300000|2022-08-02 16:05:00|6289.4|6287.6|6286.4|6284.6|6293|6290.6|6286.3|6284.2|533
1659456600000|2022-08-02 16:10:00|6286.3|6284.5|6290.5|6288.7|6293.3|6291.5|6285.5|6283.7|452
1659456900000|2022-08-02 16:15:00|6290.6|6288.8|6294.3|6292.5|6294.8|6293|6290.5|6288.6|477
1659457200000|2022-08-02 16:20:00|6294.4|6292.6|6294.3|6292.5|6295.9|6294.1|6291.6|6289.8|407
1659457500000|2022-08-02 16:25:00|6294.4|6292.6|6289.9|6288.1|6294.4|6292.6|6288.5|6286.3|391
1659457800000|2022-08-02 16:30:00|6289.8|6288|6284.9|6283.1|6289.9|6288.1|6283.2|6281.4|415
1659458100000|2022-08-02 16:35:00|6285|6283.2|6290.8|6289|6291|6289.1|6284.9|6283.1|418
1659458400000|2022-08-02 16:40:00|6290.4|6288.6|6293.1|6291.3|6293.4|6291.6|6289.7|6287.9|411
1659458700000|2022-08-02 16:45:00|6293.2|6291.4|6290.6|6288.8|6293.7|6291.9|6290|6288.2|330
1659459000000|2022-08-02 16:50:00|6290.5|6288.7|6290.6|6288.8|6291.3|6289|6287.3|6285.5|321
1659459300000|2022-08-02 16:55:00|6290.5|6288.7|6289.7|6287.9|6291.1|6289.3|6288.2|6286.4|339
1659459600000|2022-08-02 17:00:00|6289.3|6287.5|6287.8|6286|6290|6288.2|6287.1|6285.3|375
1659459900000|2022-08-02 17:05:00|6287.9|6286.1|6284.7|6282.9|6288.4|6286.6|6283.5|6281.7|309
1659460200000|2022-08-02 17:10:00|6284.8|6283|6283.8|6282|6287|6285.2|6283.5|6281.6|339
1659460500000|2022-08-02 17:15:00|6283.5|6281.7|6280.9|6279.1|6284.2|6282.4|6280.8|6279|448
1659460800000|2022-08-02 17:20:00|6280.7|6278.9|6276.8|6275|6280.9|6279|6276.7|6274.9|359
1659461100000|2022-08-02 17:25:00|6276.7|6274.9|6273.5|6270.5|6276.9|6275.1|6271.5|6269.2|541
1659461400000|2022-08-02 17:30:00|6273.4|6270.4|6269.4|6266.4|6273.9|6271.5|6268.4|6266.2|545
1659461700000|2022-08-02 17:35:00|6269.1|6266.1|6267.9|6266.1|6271.6|6269.8|6267.6|6265.6|490
1659462000000|2022-08-02 17:40:00|6267.8|6266|6268.5|6266.7|6269.9|6268.1|6266|6264.2|505
1659462300000|2022-08-02 17:45:00|6268.4|6266.6|6267.8|6266|6269.5|6267.2|6263.8|6261.3|507
1659462600000|2022-08-02 17:50:00|6267.9|6266.1|6272|6270.2|6272.4|6270.6|6266.9|6264.8|424
1659462900000|2022-08-02 17:55:00|6271.9|6270.1|6272.7|6270.9|6274.8|6272.6|6269.7|6267.4|481
1659463200000|2022-08-02 18:00:00|6272.8|6271|6268.2|6266.4|6273.4|6271.1|6267.5|6265.3|501
1659463500000|2022-08-02 18:05:00|6268.3|6266.5|6271|6269.2|6271.7|6269.5|6266.4|6264.6|493
1659463800000|2022-08-02 18:10:00|6270.6|6268.8|6267.8|6264.8|6271.3|6268.8|6266.6|6264.3|485
1659464100000|2022-08-02 18:15:00|6267.1|6265.3|6265.6|6263.8|6270|6267.7|6263.8|6261.8|492
1659464400000|2022-08-02 18:20:00|6265.5|6263.7|6268.9|6267.1|6270.6|6268.2|6264.2|6261.8|461
1659464700000|2022-08-02 18:25:00|6268.7|6266.9|6271|6269.2|6271.5|6269.7|6268|6265.7|357
1659465000000|2022-08-02 18:30:00|6270.9|6269.1|6272.6|6270.8|6273.4|6271.3|6268.9|6267.1|360
1659465300000|2022-08-02 18:35:00|6272.7|6270.9|6269.4|6267.6|6273.9|6271.8|6269.4|6267.6|375
1659465600000|2022-08-02 18:40:00|6269.5|6267.7|6270|6268.2|6271.8|6269.7|6268.9|6267.1|437
1659465900000|2022-08-02 18:45:00|6269.9|6268.1|6269.2|6266.2|6271.1|6268.7|6266.4|6264.1|456
1659466200000|2022-08-02 18:50:00|6269.1|6266.1|6265.3|6263.5|6269.7|6267.7|6263|6260.6|468
1659466500000|2022-08-02 18:55:00|6265.2|6263.4|6260.8|6256.8|6265.2|6263.4|6256.7|6254.1|515
1659466800000|2022-08-02 19:00:00|6261.9|6257.9|6263.6|6261.8|6263.8|6262|6260|6257|420
1659467100000|2022-08-02 19:05:00|6263.3|6261.5|6261.8|6260|6263.4|6261.6|6261.2|6259.4|331
1659467400000|2022-08-02 19:10:00|6261.7|6259.9|6261.1|6259.3|6261.7|6259.9|6259|6257.2|308
1659467700000|2022-08-02 19:15:00|6261.2|6259.4|6260.7|6258.9|6262.4|6260.6|6258.9|6257.1|313
1659468000000|2022-08-02 19:20:00|6260.6|6258.8|6260.9|6259.1|6262.2|6259.8|6259.6|6257.8|266
1659468300000|2022-08-02 19:25:00|6260.8|6259|6263|6261.2|6263.7|6261.9|6259.8|6258|353
1659468600000|2022-08-02 19:30:00|6262.9|6261.1|6264.5|6262.7|6264.9|6263.1|6261.9|6260|378
1659468900000|2022-08-02 19:35:00|6264.4|6262.6|6261.1|6259.3|6265.2|6263.2|6260.8|6258.6|323
1659469200000|2022-08-02 19:40:00|6261|6259.2|6262.9|6259.9|6263.1|6260.6|6259.6|6257.7|339
1659469500000|2022-08-02 19:45:00|6262.7|6259.7|6261.9|6260.1|6263.2|6261.2|6260.7|6258.5|346
1659469800000|2022-08-02 19:50:00|6262.9|6261.1|6257.7|6255.9|6263.2|6261.1|6257.7|6255.9|300
1659470100000|2022-08-02 19:55:00|6257.6|6255.8|6258.4|6256.6|6259.3|6257.5|6257.3|6255.5|251
1659470400000|2022-08-02 20:00:00|6258.6|6256.8|6256|6253|6259.1|6257.1|6256|6253|277
1659470700000|2022-08-02 20:05:00|6256.1|6253.1|6257.6|6254.6|6257.6|6255.1|6254.5|6252.7|263
1659471000000|2022-08-02 20:10:00|6256.7|6254.9|6256.1|6254.3|6257.5|6255.1|6255.5|6253.2|293
1659471300000|2022-08-02 20:15:00|6256.2|6254.4|6256.6|6253.6|6258|6256.1|6255.8|6253.4|232
1659471600000|2022-08-02 20:20:00|6256.5|6253.5|6255.6|6253.8|6256.6|6254.4|6255.1|6252.8|232
1659471900000|2022-08-02 20:25:00|6255.5|6253.7|6254|6252.2|6256.4|6254|6253.8|6251.2|287
1659472200000|2022-08-02 20:30:00|6254.4|6251.4|6254.9|6253.1|6255.5|6253.1|6252.8|6250.6|268
1659472500000|2022-08-02 20:35:00|6254.8|6253|6257.1|6254.1|6257.5|6255.1|6254.8|6252.5|202
1659472800000|2022-08-02 20:40:00|6257|6254|6257|6254|6257.5|6255.5|6256|6253.4|203
1659473100000|2022-08-02 20:45:00|6256.9|6253.9|6257.2|6254.2|6257.5|6254.5|6256.5|6253.5|125
1659473400000|2022-08-02 20:50:00|6257.5|6254.5|6256.6|6253.6|6257.5|6254.5|6256.4|6253.4|131
1659473700000|2022-08-02 20:55:00|6256.5|6253.5|6256.9|6252.9|6261.4|6257.4|6254.2|6250.2|267
1659474000000|2022-08-02 21:00:00|6254.8|6250.8|6254.2|6250.2|6255.2|6251.2|6251.4|6247.4|65
1659474300000|2022-08-02 21:05:00|6254.8|6250.8|6252.4|6248.4|6255.4|6251.4|6250.9|6246.9|148
1659474600000|2022-08-02 21:10:00|6252.5|6248.5|6254.6|6250.6|6255.2|6251.2|6252.3|6248.3|255
1659474900000|2022-08-02 21:15:00|6254.5|6250.5|6254.1|6250.1|6256.3|6252.3|6251.9|6247.9|221
1659475200000|2022-08-02 21:20:00|6254|6250|6254.3|6250.3|6254.8|6250.8|6251.7|6247.7|198
1659475500000|2022-08-02 21:25:00|6254.7|6250.7|6257.9|6253.9|6266.3|6262.3|6252|6248|164
1659475800000|2022-08-02 21:30:00|6261.2|6257.2|6257.1|6253.1|6261.2|6257.2|6252.5|6248.5|337
1659476100000|2022-08-02 21:35:00|6256.4|6252.4|6256.3|6252.3|6258.8|6254.8|6253.4|6249.4|306
1659476400000|2022-08-02 21:40:00|6256.9|6252.9|6255.6|6251.8|6256.9|6252.9|6251.6|6247.6|288
1659476700000|2022-08-02 21:45:00|6255.4|6251.9|6257.1|6253.1|6260.2|6256.2|6251.9|6247.9|434
1659477000000|2022-08-02 21:50:00|6257|6253|6254.8|6250.8|6259.5|6255.5|6252.4|6248.4|310
1659477300000|2022-08-02 21:55:00|6255.1|6251.1|6254.4|6250.4|6256.1|6252.1|6251.4|6247.4|238
1659477600000|2022-08-02 22:00:00|6254|6250|6255.4|6251.4|6257|6253|6253.7|6249.7|294
1659477900000|2022-08-02 22:05:00|6255.5|6251.5|6254.4|6251.1|6255.5|6251.5|6251.3|6247.6|271
1659478200000|2022-08-02 22:10:00|6254.5|6251.2|6258|6255|6258.3|6255.1|6254.3|6250.7|311
1659478500000|2022-08-02 22:15:00|6257.9|6254.9|6258.1|6255.1|6258.5|6255.5|6257.5|6254.5|208
1659478800000|2022-08-02 22:20:00|6258.2|6255.2|6257.7|6254.7|6259.2|6256.2|6257.2|6253.6|188
1659479100000|2022-08-02 22:25:00|6257.8|6254.8|6258.3|6255.3|6259.9|6256.7|6257.7|6254.7|174
1659479400000|2022-08-02 22:30:00|6258|6255|6257.8|6254.8|6258.2|6255.2|6255.7|6252.7|155
1659479700000|2022-08-02 22:35:00|6257.7|6254.7|6257.7|6254.7|6258.3|6255.3|6256.6|6253.6|162
1659480000000|2022-08-02 22:40:00|6257.6|6254.6|6256|6253|6257.8|6255.1|6254.3|6251.7|205
1659480300000|2022-08-02 22:45:00|6256.1|6253.1|6237.1|6234.1|6260.1|6257.1|6226.8|6223.5|720
1659480600000|2022-08-02 22:50:00|6237.2|6234.2|6236.3|6233.3|6238.3|6235.2|6235.6|6232.6|351
1659480900000|2022-08-02 22:55:00|6236.2|6233.2|6226.2|6223.2|6237|6234|6224.7|6221.7|478
1659481200000|2022-08-02 23:00:00|6226|6223|6226.7|6223.7|6231|6228|6225.6|6222.6|373
1659481500000|2022-08-02 23:05:00|6226.6|6223.6|6226.1|6223.1|6227.6|6224.6|6224.5|6221.5|337
1659481800000|2022-08-02 23:10:00|6226|6223|6227.9|6224.9|6229.8|6226.9|6225|6222|361
1659482100000|2022-08-02 23:15:00|6227.8|6224.8|6230.4|6228.6|6231.2|6228.8|6227.4|6224.7|245
1659482400000|2022-08-02 23:20:00|6230.5|6228.7|6229|6227.2|6232.4|6229.7|6228.1|6225.7|249
1659482700000|2022-08-02 23:25:00|6229.5|6226.5|6230.1|6227.1|6230.3|6227.9|6227.8|6225.2|248
1659483000000|2022-08-02 23:30:00|6230.2|6227.2|6233.7|6230.7|6233.7|6231|6229.7|6227.1|224
1659483300000|2022-08-02 23:35:00|6233.8|6230.8|6228.1|6225.1|6234.1|6231.4|6227.5|6225|220
1659483600000|2022-08-02 23:40:00|6228.2|6225.2|6228.6|6225.6|6230.7|6228.3|6227.6|6225.1|340
1659483900000|2022-08-02 23:45:00|6228.4|6225.4|6228|6225|6230.2|6227.9|6226|6223.5|307
1659484200000|2022-08-02 23:50:00|6228.1|6225.1|6225.7|6222.7|6229.3|6226.5|6225.2|6222.2|360
1659484500000|2022-08-02 23:55:00|6225.6|6222.6|6221.3|6219.5|6225.6|6223|6220.6|6218.8|411
1659484800000|2022-08-03 00:00:00|6220.9|6219.1|6230.2|6228.4|6230.8|6229|6220.9|6219.1|503
1659485100000|2022-08-03 00:05:00|6230|6228.2|6230.2|6227.2|6231.1|6229|6228.3|6226.3|459
1659485400000|2022-08-03 00:10:00|6229.6|6227.8|6226.4|6224.6|6230.3|6228.5|6226|6224.2|394
1659485700000|2022-08-03 00:15:00|6226.5|6224.7|6224.1|6222.3|6228.2|6226.3|6224.1|6222.3|317
1659486000000|2022-08-03 00:20:00|6223.6|6221.8|6220.9|6219.1|6224.8|6222.4|6217.1|6214.8|482
1659486300000|2022-08-03 00:25:00|6220.8|6219|6220.7|6217.7|6221.6|6219.6|6218.4|6216|405
1659486600000|2022-08-03 00:30:00|6220.6|6217.6|6220.3|6218.5|6222.2|6219.9|6218.7|6216.2|378
1659486900000|2022-08-03 00:35:00|6220.9|6217.9|6222.6|6220.8|6224.4|6222.1|6220.3|6217.6|312
1659487200000|2022-08-03 00:40:00|6222.1|6220.3|6215.4|6213.6|6222.1|6220.3|6215.1|6213.3|333
1659487500000|2022-08-03 00:45:00|6215.5|6213.7|6216.1|6214.3|6217.7|6215.9|6213.7|6211.9|309
1659487800000|2022-08-03 00:50:00|6216.4|6214.6|6216.8|6215|6218.7|6216.9|6215.4|6213.6|276
1659488100000|2022-08-03 00:55:00|6216.9|6215.1|6219.8|6218|6219.9|6218.1|6216.3|6214.5|323
1659488400000|2022-08-03 01:00:00|6220.1|6218.3|6224.5|6222.7|6225.7|6223.9|6219.9|6217.9|414
1659488700000|2022-08-03 01:05:00|6224.4|6222.6|6225.1|6223.3|6225.8|6224|6222.2|6220.4|327
1659489000000|2022-08-03 01:10:00|6225.2|6223.4|6229.4|6227.6|6230.4|6228.2|6225.2|6223.4|435
1659489300000|2022-08-03 01:15:00|6229.5|6227.7|6229.9|6228.1|6231.3|6229.5|6227.3|6225.1|475
1659489600000|2022-08-03 01:20:00|6229.8|6228|6227.9|6226.1|6230.7|6228.9|6226.4|6224.3|351
1659489900000|2022-08-03 01:25:00|6227.8|6226|6231.2|6228.2|6232.3|6229.9|6227.7|6225.7|380
1659490200000|2022-08-03 01:30:00|6230.8|6227.8|6227.6|6225.8|6231.3|6228.9|6225.9|6224.1|472
1659490500000|2022-08-03 01:35:00|6227.7|6225.9|6225.1|6223.3|6228.7|6226.9|6224.4|6222.6|330
1659490800000|2022-08-03 01:40:00|6225|6223.2|6228.7|6225.7|6231.9|6229.5|6223.6|6221.8|419
1659491100000|2022-08-03 01:45:00|6229.2|6226.2|6230.2|6228.4|6231.2|6229.4|6227.8|6225.4|501
1659491400000|2022-08-03 01:50:00|6230.3|6228.5|6235|6233.2|6235.1|6233.3|6229.3|6227.5|470
1659491700000|2022-08-03 01:55:00|6234.9|6233.1|6235.1|6233.3|6236.6|6234.8|6233.5|6231.7|370
1659492000000|2022-08-03 02:00:00|6235.2|6233.4|6235.6|6233.8|6235.8|6234|6234|6232.2|372
1659492300000|2022-08-03 02:05:00|6235.8|6234|6236.7|6234.9|6237.4|6235.6|6234.4|6232.6|299
1659492600000|2022-08-03 02:10:00|6236.8|6235|6236.5|6234.7|6240|6237.8|6235.8|6234|363
1659492900000|2022-08-03 02:15:00|6236.1|6234.3|6238.6|6236.8|6239.1|6237.3|6236|6234.2|337
1659493200000|2022-08-03 02:20:00|6238.5|6236.7|6239.3|6237.5|6240.7|6238.9|6236.8|6235|315
1659493500000|2022-08-03 02:25:00|6239.4|6237.6|6236.5|6234.7|6240.3|6238.5|6235.8|6234|287
1659493800000|2022-08-03 02:30:00|6236.7|6234.9|6237.5|6235.7|6239.9|6237.8|6236.5|6234.7|337
1659494100000|2022-08-03 02:35:00|6237.6|6235.8|6238.2|6236.4|6238.3|6236.5|6236.5|6234.7|285
1659494400000|2022-08-03 02:40:00|6238.1|6236.3|6239.6|6237.8|6239.9|6238.1|6237.8|6236|303
1659494700000|2022-08-03 02:45:00|6239.2|6237.4|6238.3|6236.5|6242.3|6240.5|6237.6|6235.8|327
1659495000000|2022-08-03 02:50:00|6238.2|6236.4|6239.4|6237.6|6239.5|6237.7|6235|6233.2|394
1659495300000|2022-08-03 02:55:00|6239.3|6237.5|6241.3|6239.5|6241.5|6239.7|6238.5|6236.7|279
1659495600000|2022-08-03 03:00:00|6241.2|6239.4|6242.7|6239.7|6242.9|6241|6240.4|6238.3|305
1659495900000|2022-08-03 03:05:00|6242.8|6239.8|6240.6|6237.6|6242.8|6241|6239.7|6237.6|312
1659496200000|2022-08-03 03:10:00|6240.7|6237.7|6243.9|6242.1|6244.3|6242.5|6240.1|6237.7|317
1659496500000|2022-08-03 03:15:00|6243.8|6242|6243.6|6241.8|6246.8|6245|6243.2|6241.4|463
1659496800000|2022-08-03 03:20:00|6243.8|6242|6246.8|6245|6247.5|6245.7|6243.7|6241.9|316
1659497100000|2022-08-03 03:25:00|6246.7|6244.9|6246.1|6244.3|6248.2|6246.4|6245.7|6243.9|261
1659497400000|2022-08-03 03:30:00|6246.2|6244.4|6249.7|6247.9|6249.9|6248.1|6245.6|6243.8|241
1659497700000|2022-08-03 03:35:00|6249.4|6247.6|6249.9|6248.1|6249.9|6248.1|6248.6|6246.8|155
1659498000000|2022-08-03 03:40:00|6249.8|6248|6250.8|6249|6251.3|6249.2|6247.8|6246|236
1659498300000|2022-08-03 03:45:00|6251|6249.2|6253.2|6251.4|6253.8|6252|6250.6|6248.8|223
1659498600000|2022-08-03 03:50:00|6253.1|6251.3|6258.7|6256.9|6259|6257.2|6252.6|6250.8|264
1659498900000|2022-08-03 03:55:00|6258.6|6256.8|6261.2|6259.4|6262.6|6260.8|6257.5|6255.3|436
1659499200000|2022-08-03 04:00:00|6260.8|6259|6263.2|6261.4|6264.6|6262.8|6260.5|6258.2|387
1659499500000|2022-08-03 04:05:00|6263.8|6260.8|6258.1|6256.3|6263.8|6261.4|6257.9|6256.1|359
1659499800000|2022-08-03 04:10:00|6258.2|6256.4|6258.7|6256.9|6260.9|6258.8|6256.5|6254.7|374
1659500100000|2022-08-03 04:15:00|6259.1|6257.3|6257.1|6255.3|6259.4|6257.6|6256.1|6254.1|270
1659500400000|2022-08-03 04:20:00|6257.2|6255.4|6256.5|6254.7|6258.3|6256.4|6256|6254.1|279
1659500700000|2022-08-03 04:25:00|6256.6|6254.8|6257.2|6255.4|6258.8|6256.8|6256.2|6254.1|260
1659501000000|2022-08-03 04:30:00|6257.1|6255.3|6256.5|6254.7|6258.8|6257|6255.7|6253.3|369
1659501300000|2022-08-03 04:35:00|6256.6|6254.8|6255|6253.2|6257.7|6255.6|6254.1|6251.7|349
1659501600000|2022-08-03 04:40:00|6255.7|6252.7|6255.1|6253.3|6256.8|6254.3|6253.4|6251.6|364
1659501900000|2022-08-03 04:45:00|6255.2|6253.4|6256|6254.2|6257.8|6255.5|6255.1|6252.6|309
1659502200000|2022-08-03 04:50:00|6256.6|6253.6|6254.8|6253|6257.4|6254.9|6252.9|6250.5|306
1659502500000|2022-08-03 04:55:00|6254.9|6253.1|6254.6|6252.8|6256.5|6254.7|6254.2|6252.2|216
1659502800000|2022-08-03 05:00:00|6254.5|6252.7|6253.4|6251.6|6255.9|6254.1|6252|6250.2|290
1659503100000|2022-08-03 05:05:00|6253.3|6251.5|6255.7|6253.9|6256.4|6254.6|6253.2|6251.4|234
1659503400000|2022-08-03 05:10:00|6255.8|6254|6256.5|6254.7|6258.1|6255.7|6254.4|6252.6|275
1659503700000|2022-08-03 05:15:00|6256.6|6254.8|6257.9|6256.1|6258.8|6256.5|6255.3|6253.3|276
1659504000000|2022-08-03 05:20:00|6257.8|6256|6260.6|6258.8|6261.2|6258.9|6257.8|6256|241
1659504300000|2022-08-03 05:25:00|6260.7|6258.9|6260.2|6258.4|6263.3|6260.8|6260.2|6258.3|295
1659504600000|2022-08-03 05:30:00|6260.3|6258.5|6262.7|6260.9|6264|6261.6|6259.6|6257.8|300
1659504900000|2022-08-03 05:35:00|6262.9|6261.1|6266.4|6264.6|6267.1|6264.6|6262.5|6260.1|320
1659505200000|2022-08-03 05:40:00|6267.1|6264.1|6265.5|6263.7|6267.1|6264.7|6264.6|6262.7|267
1659505500000|2022-08-03 05:45:00|6265.6|6263.8|6265.2|6263.4|6268.4|6266.6|6265.1|6263.3|255
1659505800000|2022-08-03 05:50:00|6265.3|6263.5|6266.2|6264.4|6267.1|6265|6263.6|6261.8|273
1659506100000|2022-08-03 05:55:00|6266.3|6264.5|6264.6|6262.8|6266.5|6264.7|6264|6262.2|323
1659506400000|2022-08-03 06:00:00|6264.5|6262.7|6261.3|6259.5|6265.4|6263.6|6261|6259.2|403
1659506700000|2022-08-03 06:05:00|6260.8|6259|6262.8|6261|6263.4|6261.6|6259.2|6257.4|393
1659507000000|2022-08-03 06:10:00|6262.9|6261.1|6264.3|6262.5|6266.4|6264.6|6262.5|6260.7|382
1659507300000|2022-08-03 06:15:00|6264.4|6262.6|6264.8|6263|6265.4|6263.6|6263|6261.2|347
1659507600000|2022-08-03 06:20:00|6264.7|6262.9|6260|6258.2|6267.5|6265.3|6258.3|6256.5|430
1659507900000|2022-08-03 06:25:00|6259.9|6258.1|6264.7|6261.7|6264.8|6263|6259.8|6258|334
1659508200000|2022-08-03 06:30:00|6264.5|6262.9|6262.8|6261|6265.1|6263.3|6261.2|6259|371
1659508500000|2022-08-03 06:35:00|6262.9|6261.1|6262.9|6259.9|6264.4|6262.6|6257.9|6256.1|475
1659508800000|2022-08-03 06:40:00|6262.2|6260.4|6260.7|6258.9|6264.1|6262.1|6260|6258.2|449
1659509100000|2022-08-03 06:45:00|6260.8|6259|6260.2|6258.4|6264|6262.2|6260|6257.9|459
1659509400000|2022-08-03 06:50:00|6260.3|6258.5|6256.6|6254.8|6261.9|6260.1|6255.9|6254.1|431
1659509700000|2022-08-03 06:55:00|6256.8|6255|6258.5|6256.7|6258.9|6257.1|6253.1|6251.3|416
1659510000000|2022-08-03 07:00:00|6258.9|6257.1|6264.8|6263|6265.4|6263.6|6258.8|6257|577
1659510300000|2022-08-03 07:05:00|6264.9|6263.1|6265.5|6263.7|6267.5|6265.6|6263.2|6261.4|537
1659510600000|2022-08-03 07:10:00|6265.6|6263.8|6269.9|6268.1|6270.9|6269.1|6265.6|6263.8|518
1659510900000|2022-08-03 07:15:00|6270|6268.2|6268.5|6266.7|6271.9|6270.1|6267.6|6265.7|532
1659511200000|2022-08-03 07:20:00|6268.7|6266.9|6267.6|6265.8|6269.8|6267.6|6265.8|6263.7|561
1659511500000|2022-08-03 07:25:00|6267.4|6265.6|6264.5|6262.7|6267.8|6266|6264.3|6262.5|532
1659511800000|2022-08-03 07:30:00|6264.7|6262.9|6263.5|6260.5|6266.6|6264.8|6262.4|6260.4|500
1659512100000|2022-08-03 07:35:00|6263.4|6260.4|6262.8|6261|6263.4|6261.6|6260.4|6258.3|432
1659512400000|2022-08-03 07:40:00|6262.9|6261.1|6260.3|6258.5|6263.8|6262|6258.8|6257|407
1659512700000|2022-08-03 07:45:00|6260.2|6258.4|6257.1|6255.3|6260.2|6258.4|6256.4|6254.4|471
1659513000000|2022-08-03 07:50:00|6257.6|6255.8|6261.9|6260.1|6262.4|6260.6|6256.6|6254.8|433
1659513300000|2022-08-03 07:55:00|6261.8|6260|6257.9|6256.1|6261.9|6260.1|6257|6255.2|351
1659513600000|2022-08-03 08:00:00|6258.1|6256.3|6257.5|6255.7|6262.2|6259.8|6256.5|6254.7|413
1659513900000|2022-08-03 08:05:00|6257.6|6255.8|6255.8|6254|6257.7|6255.9|6255.3|6253.5|380
1659514200000|2022-08-03 08:10:00|6255.3|6253.5|6255.1|6253.3|6256.8|6255|6253.7|6251.9|367
1659514500000|2022-08-03 08:15:00|6255|6253.2|6258.2|6256.4|6258.4|6256.6|6253.9|6252.1|325
1659514800000|2022-08-03 08:20:00|6258.8|6257|6257.2|6255.4|6259.2|6257.4|6255.9|6254.1|360
1659515100000|2022-08-03 08:25:00|6257.1|6255.3|6262.8|6261|6263.3|6261.5|6256.2|6254.3|391
1659515400000|2022-08-03 08:30:00|6262.7|6260.9|6262.1|6260.3|6263.8|6262|6260.9|6259.1|342
1659515700000|2022-08-03 08:35:00|6262|6260.2|6260.1|6258.3|6263.4|6261.6|6259.3|6257.5|313
1659516000000|2022-08-03 08:40:00|6260|6258.2|6255.2|6253.4|6260.7|6258.9|6255|6253.2|350
1659516300000|2022-08-03 08:45:00|6255.3|6253.5|6255|6253.2|6257.2|6255.4|6253.3|6251.5|326
1659516600000|2022-08-03 08:50:00|6254.9|6253.1|6257.1|6255.3|6257.2|6255.4|6254|6252.2|307
1659516900000|2022-08-03 08:55:00|6257.3|6255.5|6258.5|6256.7|6261.2|6258.9|6257.1|6255.2|390
1659517200000|2022-08-03 09:00:00|6258.6|6256.8|6260.9|6259.1|6262.9|6260.5|6257.9|6255.4|447
1659517500000|2022-08-03 09:05:00|6261|6259.2|6261.7|6259.9|6262.9|6261.1|6259.8|6258|381
1659517800000|2022-08-03 09:10:00|6261.6|6259.8|6265.6|6263.8|6266.6|6264.8|6261.5|6259.5|409
1659518100000|2022-08-03 09:15:00|6265.7|6263.9|6263.9|6262.1|6266.5|6264.7|6263.3|6261.4|369
1659518400000|2022-08-03 09:20:00|6264.7|6262.9|6266.1|6264.3|6268.1|6266.3|6264.4|6262.5|392
1659518700000|2022-08-03 09:25:00|6266.2|6264.4|6263.1|6261.3|6266.7|6264.9|6262.4|6260.6|372
1659519000000|2022-08-03 09:30:00|6263.5|6261.7|6261.4|6259.6|6264.6|6262.8|6261|6259.2|305
1659519300000|2022-08-03 09:35:00|6261.7|6259.9|6258.2|6255.2|6261.9|6260.1|6255.9|6254.1|424
1659519600000|2022-08-03 09:40:00|6258.1|6255.1|6258.1|6256.3|6260.5|6258.1|6257.4|6255.1|384
1659519900000|2022-08-03 09:45:00|6258|6256.2|6256.3|6254.5|6258.2|6256.4|6255.8|6254|293
1659520200000|2022-08-03 09:50:00|6256|6254.2|6252.5|6250.7|6256|6254.2|6252.4|6250.6|233
1659520500000|2022-08-03 09:55:00|6252.4|6250.6|6255.1|6253.3|6255.8|6253.4|6251.3|6248.9|334
1659520800000|2022-08-03 10:00:00|6255.2|6253.4|6256.7|6254.9|6258.1|6255.7|6255.1|6253.3|367
1659521100000|2022-08-03 10:05:00|6257.1|6255.3|6258|6256.2|6258.5|6256.7|6255.4|6253.6|304
1659521400000|2022-08-03 10:10:00|6257.9|6256.1|6262|6260.2|6263.6|6261.6|6257.3|6255.5|309
1659521700000|2022-08-03 10:15:00|6261.6|6259.8|6252.1|6249.1|6262.2|6260.4|6249.9|6248.1|440
1659522000000|2022-08-03 10:20:00|6251.4|6249.6|6248.8|6247|6253.6|6251.4|6248.7|6246.9|447
1659522300000|2022-08-03 10:25:00|6249.1|6247.3|6246.5|6244.7|6250.2|6248.4|6246.5|6244.7|396
1659522600000|2022-08-03 10:30:00|6246.4|6244.6|6248.6|6246.8|6249.6|6247.8|6245.7|6243.9|373
1659522900000|2022-08-03 10:35:00|6248.7|6246.9|6246.5|6244.7|6250.1|6248.3|6246.5|6244.7|339
1659523200000|2022-08-03 10:40:00|6246.4|6244.6|6250|6248.2|6250.5|6248.7|6246.1|6244.3|360
1659523500000|2022-08-03 10:45:00|6249.9|6248.1|6249.3|6247.5|6252.5|6250.7|6249.3|6247.5|299
1659523800000|2022-08-03 10:50:00|6249.4|6247.6|6254|6252.2|6254.2|6252.4|6249.2|6247.4|324
1659524100000|2022-08-03 10:55:00|6253.9|6252.1|6254.9|6253.1|6256|6254.2|6253.5|6251.7|313
1659524400000|2022-08-03 11:00:00|6255.3|6252.3|6260.7|6258.9|6261.9|6260.1|6254.3|6252.3|392
1659524700000|2022-08-03 11:05:00|6260.5|6258.7|6262.9|6261.1|6262.9|6261.1|6259.5|6257.7|307
1659525000000|2022-08-03 11:10:00|6262.8|6261|6261.5|6259.7|6263.6|6261.8|6260.5|6258.7|270
1659525300000|2022-08-03 11:15:00|6261.4|6259.6|6259.5|6257.7|6264|6262.2|6259.2|6257|377
1659525600000|2022-08-03 11:20:00|6259.4|6257.6|6262.3|6260.5|6262.5|6260.7|6257.8|6255.9|361
1659525900000|2022-08-03 11:25:00|6262.2|6260.4|6272.5|6270.7|6273.9|6271.4|6261.1|6259.3|391
1659526200000|2022-08-03 11:30:00|6272.3|6270.5|6267.6|6264.6|6274.9|6272.4|6265.7|6263.9|488
1659526500000|2022-08-03 11:35:00|6266.9|6265.1|6264.2|6262.4|6268.1|6265.9|6263.3|6261.5|359
1659526800000|2022-08-03 11:40:00|6264.3|6262.5|6265.9|6264.1|6266.5|6264.1|6262.9|6261.1|358
1659527100000|2022-08-03 11:45:00|6265.8|6264|6265.6|6263.8|6267.7|6265.9|6263.8|6262|370
1659527400000|2022-08-03 11:50:00|6265.5|6263.7|6267.4|6265.6|6267.5|6265.7|6264.2|6262.4|395
1659527700000|2022-08-03 11:55:00|6267.3|6265.5|6267.5|6265.7|6270.7|6268.9|6267.3|6265.5|388
1659528000000|2022-08-03 12:00:00|6267.4|6265.6|6267.5|6265.7|6269.2|6267.4|6266.2|6264|417
1659528300000|2022-08-03 12:05:00|6267.4|6265.6|6263.8|6262|6267.4|6265.6|6261.6|6259.8|401
1659528600000|2022-08-03 12:10:00|6263.9|6262.1|6267.5|6265.7|6268.9|6267.1|6263.4|6261.5|391
1659528900000|2022-08-03 12:15:00|6267.2|6265.4|6267.4|6265.6|6267.9|6266.1|6263.6|6261.8|440
1659529200000|2022-08-03 12:20:00|6267.1|6265.3|6264.2|6262.4|6270.1|6268.3|6261.8|6260|455
1659529500000|2022-08-03 12:25:00|6264.3|6262.5|6261.3|6259.5|6266|6264.2|6261.3|6259|444
1659529800000|2022-08-03 12:30:00|6261.4|6259.6|6259.6|6257.8|6266.2|6264.4|6259.5|6257.7|528
1659530100000|2022-08-03 12:35:00|6260.1|6258.3|6256.5|6254.7|6262.1|6260.3|6255.5|6253.7|490
1659530400000|2022-08-03 12:40:00|6256.6|6254.8|6258.5|6256.7|6261.2|6259.4|6256.6|6254.4|473
1659530700000|2022-08-03 12:45:00|6258.6|6256.8|6257.9|6256.1|6261.4|6259.6|6256.6|6254.8|451
1659531000000|2022-08-03 12:50:00|6257.7|6255.9|6256.1|6254.3|6258.2|6256.4|6254.7|6252.9|479
1659531300000|2022-08-03 12:55:00|6256|6254.2|6258.4|6256.6|6259.4|6257.3|6256|6254.2|460
1659531600000|2022-08-03 13:00:00|6258.3|6256.5|6257.8|6256|6259.9|6258.1|6256|6254.2|501
1659531900000|2022-08-03 13:05:00|6257.7|6255.9|6259.2|6257.4|6259.5|6257.5|6254.8|6253|437
1659532200000|2022-08-03 13:10:00|6258.9|6257.1|6254.7|6252.9|6258.9|6257.1|6254.5|6252.7|379
1659532500000|2022-08-03 13:15:00|6254.8|6253|6252.2|6250.4|6256|6254.1|6252|6249.9|473
1659532800000|2022-08-03 13:20:00|6252.3|6250.5|6247.3|6245.5|6253.2|6250.9|6247.1|6245.1|483
1659533100000|2022-08-03 13:25:00|6247.2|6245.4|6249.7|6247.9|6249.7|6247.9|6245.5|6243.5|410
1659533400000|2022-08-03 13:30:00|6249.8|6248|6248.8|6247|6252.7|6250.5|6246.4|6244.6|546
1659533700000|2022-08-03 13:35:00|6248.9|6247.1|6255.5|6253.7|6256.6|6254.6|6248.4|6246.6|547
1659534000000|2022-08-03 13:40:00|6255.4|6253.6|6252|6249|6255.5|6253.7|6250|6247.8|525
1659534300000|2022-08-03 13:45:00|6252.1|6249.1|6254.1|6252.3|6255.4|6253.6|6249.1|6246.9|585
1659534600000|2022-08-03 13:50:00|6254.2|6252.4|6253.8|6252|6256.5|6254.7|6252.3|6250.5|486
1659534900000|2022-08-03 13:55:00|6253.7|6251.9|6255.2|6252|6255.4|6253.4|6251.4|6249.6|482
1659535200000|2022-08-03 14:00:00|6247.2|6244.1|6245.2|6242.2|6251.8|6248.4|6232.3|6229.3|922
1659535500000|2022-08-03 14:05:00|6244.8|6243|6235|6232|6247.8|6244.8|6232.7|6230.2|750
1659535800000|2022-08-03 14:10:00|6234.5|6231.5|6236|6234.2|6239.6|6237.6|6230.7|6228.9|727
1659536100000|2022-08-03 14:15:00|6235.9|6234.1|6225.5|6222.5|6236.1|6234.1|6221.6|6219.5|780
1659536400000|2022-08-03 14:20:00|6225|6223.2|6235.6|6232.6|6236.4|6233.8|6222.4|6220|723
1659536700000|2022-08-03 14:25:00|6235|6233.2|6240.9|6237.9|6240.9|6238.1|6230.5|6228.2|600
1659537000000|2022-08-03 14:30:00|6240|6238.2|6235.3|6233.5|6243.4|6241.2|6233.1|6231|659
1659537300000|2022-08-03 14:35:00|6235.5|6233.7|6241.6|6238.6|6243.7|6241.2|6228.7|6226.9|703
1659537600000|2022-08-03 14:40:00|6241.5|6238.5|6235.8|6234|6242|6239.5|6233.8|6232|645
1659537900000|2022-08-03 14:45:00|6235.9|6234.1|6237.2|6235.4|6238|6235.9|6231.4|6229.4|595
1659538200000|2022-08-03 14:50:00|6237|6235.2|6234.1|6232.3|6237.1|6235.2|6231.1|6229|658
1659538500000|2022-08-03 14:55:00|6233.9|6232.1|6234.4|6232.6|6236|6233.9|6231.5|6229.1|588
1659538800000|2022-08-03 15:00:00|6234.3|6232.5|6231.4|6228.4|6237.5|6235.7|6231|6228.1|550
1659539100000|2022-08-03 15:05:00|6231.3|6228.3|6234.2|6232.4|6236|6233.7|6228|6225.5|509
1659539400000|2022-08-03 15:10:00|6234.1|6232.3|6237|6234|6239.6|6237.2|6232.8|6230.6|484
1659539700000|2022-08-03 15:15:00|6236.9|6233.9|6235.9|6234.1|6238.6|6236.8|6234.3|6231.9|497
1659540000000|2022-08-03 15:20:00|6236|6234.2|6237.5|6235.7|6240.2|6238.4|6235.6|6233.8|501
1659540300000|2022-08-03 15:25:00|6237.1|6235.3|6239.6|6237.8|6242|6240.2|6236.5|6234.7|425
1659540600000|2022-08-03 15:30:00|6239.7|6237.9|6241.9|6240.1|6242.7|6240.9|6238.4|6236.6|488
1659540900000|2022-08-03 15:35:00|6242|6240.2|6242.8|6241|6245.3|6243.5|6240.1|6237.8|522
1659541200000|2022-08-03 15:40:00|6242.9|6241.1|6246.1|6244.3|6248.3|6246.1|6242.9|6241.1|479
1659541500000|2022-08-03 15:45:00|6246.2|6244.4|6247|6245.2|6248.9|6247.1|6244.6|6242.8|564
1659541800000|2022-08-03 15:50:00|6246.6|6244.8|6248.6|6246.8|6249.2|6247.1|6245|6243.2|470
1659542100000|2022-08-03 15:55:00|6248.5|6246.7|6250.9|6249.1|6250.9|6249.1|6247.4|6245.6|418
1659542400000|2022-08-03 16:00:00|6251|6249.2|6251.6|6249.8|6252|6250.2|6247.3|6245.5|354
1659542700000|2022-08-03 16:05:00|6251.5|6249.7|6253.3|6251.5|6256.1|6254.2|6250.9|6249.1|526
1659543000000|2022-08-03 16:10:00|6253.2|6251.4|6253.7|6251.9|6255.9|6254.1|6250.8|6249|458
1659543300000|2022-08-03 16:15:00|6253.6|6251.8|6253.6|6251.8|6255.4|6253.5|6252.4|6250|427
1659543600000|2022-08-03 16:20:00|6253.5|6251.7|6258.7|6256.9|6260.5|6258.5|6253.3|6251|490
1659543900000|2022-08-03 16:25:00|6258.4|6256.6|6255.4|6252.4|6258.4|6256.6|6254.4|6252.4|375
1659544200000|2022-08-03 16:30:00|6255.3|6252.3|6257.2|6255.4|6258.7|6256.9|6253.9|6252.1|330
1659544500000|2022-08-03 16:35:00|6257.1|6255.3|6255.1|6253.3|6258.2|6256.4|6254.2|6252.4|333
1659544800000|2022-08-03 16:40:00|6255.3|6253.5|6255.5|6253.7|6256.3|6254.5|6253.2|6251.4|308
1659545100000|2022-08-03 16:45:00|6255.6|6253.8|6255.6|6253.8|6256.2|6254.4|6254.2|6252.4|303
1659545400000|2022-08-03 16:50:00|6255.7|6253.9|6252.9|6251.1|6256.2|6254.4|6252.9|6251.1|289
1659545700000|2022-08-03 16:55:00|6252.7|6250.9|6256.4|6254.6|6257.5|6255.7|6252.7|6250.9|266
1659546000000|2022-08-03 17:00:00|6256.3|6254.5|6256.7|6254.9|6259.2|6257.4|6255.9|6254.1|315
1659546300000|2022-08-03 17:05:00|6256.8|6255|6254.4|6252.6|6258.1|6256.3|6254.3|6252.3|266
1659546600000|2022-08-03 17:10:00|6254.9|6253.1|6254.6|6252.8|6256.8|6255|6253.7|6251.4|291
1659546900000|2022-08-03 17:15:00|6254.7|6252.9|6253.7|6251.9|6255.6|6253.8|6253.2|6250.9|220
1659547200000|2022-08-03 17:20:00|6253.8|6252|6255.1|6253.3|6256.1|6254.3|6253.6|6251.8|284
1659547500000|2022-08-03 17:25:00|6255|6253.2|6256.1|6254.3|6256.4|6254.6|6254|6252.2|254
1659547800000|2022-08-03 17:30:00|6256.2|6254.4|6255.8|6254|6258.3|6256.5|6255.5|6253.7|217
1659548100000|2022-08-03 17:35:00|6255.7|6253.9|6256.8|6255|6257.4|6255.6|6255.4|6253.6|191
1659548400000|2022-08-03 17:40:00|6256.9|6255.1|6256.7|6254.9|6257.9|6256.1|6255.5|6253.7|265
1659548700000|2022-08-03 17:45:00|6256.8|6255|6257.8|6256|6258.7|6256.9|6256.1|6254.3|230
1659549000000|2022-08-03 17:50:00|6257.9|6256.1|6258.8|6257|6259.6|6257.8|6257.3|6255.5|296
1659549300000|2022-08-03 17:55:00|6258.7|6256.9|6259.8|6258|6260.4|6258.6|6258|6256.2|237
1659549600000|2022-08-03 18:00:00|6259.9|6258.1|6262.1|6260.3|6262.7|6260.7|6258.7|6256.9|327
1659549900000|2022-08-03 18:05:00|6262.2|6260.4|6261.3|6259.5|6262.4|6260.6|6260.4|6258.6|276
1659550200000|2022-08-03 18:10:00|6261.2|6259.4|6263.2|6261.4|6265.6|6263.8|6261.1|6259.3|313
1659550500000|2022-08-03 18:15:00|6263.3|6261.5|6263.6|6261.8|6263.7|6261.9|6260.5|6258.7|291
1659550800000|2022-08-03 18:20:00|6263.5|6261.7|6264.2|6262.4|6264.6|6262.8|6263|6261.2|274
1659551100000|2022-08-03 18:25:00|6264.3|6262.5|6264.1|6262.3|6265.8|6264|6263.2|6261.4|312
1659551400000|2022-08-03 18:30:00|6264.2|6262.4|6264.4|6262.6|6266.2|6264.4|6263.2|6261.4|296
1659551700000|2022-08-03 18:35:00|6264.3|6262.5|6261|6259.2|6264.5|6262.7|6260.7|6258.9|314
1659552000000|2022-08-03 18:40:00|6260.6|6258.8|6258.6|6256.8|6261.1|6259.3|6257.4|6255.6|264
1659552300000|2022-08-03 18:45:00|6258.5|6256.7|6259.1|6257.3|6263.8|6262|6257.7|6255.7|381
1659552600000|2022-08-03 18:50:00|6259|6257.2|6266.5|6264.7|6266.6|6264.8|6258.5|6256.6|462
1659552900000|2022-08-03 18:55:00|6266.1|6264.3|6264.4|6261.1|6266.9|6264.8|6263.4|6260.7|382
1659553200000|2022-08-03 19:00:00|6264.1|6260.1|6267.7|6265.9|6268.7|6266.9|6262.4|6258.8|304
1659553500000|2022-08-03 19:05:00|6267.8|6266|6266.6|6264.8|6269.3|6267.5|6266.1|6264.3|256
1659553800000|2022-08-03 19:10:00|6266.5|6264.7|6271.5|6269.7|6272.4|6270.4|6265.9|6263.9|415
1659554100000|2022-08-03 19:15:00|6271.4|6269.6|6276.1|6274.3|6276.2|6274.4|6270.1|6267.8|446
1659554400000|2022-08-03 19:20:00|6276.2|6274.4|6277.6|6275.8|6280.1|6277.8|6276|6274.2|302
1659554700000|2022-08-03 19:25:00|6277.5|6275.7|6277.3|6275.5|6277.8|6276|6274.4|6272.6|279
1659555000000|2022-08-03 19:30:00|6277.2|6275.4|6277.7|6275.9|6278.4|6276.6|6275.6|6273.3|272
1659555300000|2022-08-03 19:35:00|6277.8|6276|6277.2|6275.4|6278.4|6276.6|6276.2|6274.4|277
1659555600000|2022-08-03 19:40:00|6277.3|6275.5|6281.3|6279.5|6282.5|6280.7|6277.2|6275.4|373
1659555900000|2022-08-03 19:45:00|6281.2|6279.4|6279.1|6277.3|6281.8|6280|6278.2|6276.4|360
1659556200000|2022-08-03 19:50:00|6279.5|6277.7|6278.7|6276.9|6279.6|6277.8|6275.6|6273.8|358
1659556500000|2022-08-03 19:55:00|6279|6277.2|6275.9|6274.1|6279.1|6277.3|6275.8|6274|398
1659556800000|2022-08-03 20:00:00|6276|6274.2|6277.3|6275.5|6278.9|6277.1|6276|6273.8|317
1659557100000|2022-08-03 20:05:00|6277.2|6275.4|6275.5|6273.7|6277.4|6275.6|6275.4|6273.2|226
1659557400000|2022-08-03 20:10:00|6275.4|6273.6|6273.6|6271.8|6276.6|6274.1|6273.4|6271.1|220
1659557700000|2022-08-03 20:15:00|6273.5|6271.7|6274.1|6272.3|6274.8|6273|6273.5|6271.7|213
1659558000000|2022-08-03 20:20:00|6274.8|6271.8|6273.2|6270.2|6275.5|6273|6272.7|6270.2|160
1659558300000|2022-08-03 20:25:00|6273.3|6270.3|6272.7|6270.9|6275.3|6272.8|6272.3|6269.8|238
1659558600000|2022-08-03 20:30:00|6272.8|6271|6272.3|6270.5|6274.8|6272.8|6272.2|6269.8|170
1659558900000|2022-08-03 20:35:00|6272.4|6270.6|6273.2|6271.4|6273.8|6271.4|6272.4|6270.6|132
1659559200000|2022-08-03 20:40:00|6273.9|6270.9|6275.7|6273.9|6276.1|6274.3|6273|6270.7|142
1659559500000|2022-08-03 20:45:00|6275.5|6273.7|6275.6|6272.6|6276.9|6274.2|6275|6272.2|136
1659559800000|2022-08-03 20:50:00|6275.5|6272.5|6275.3|6272.3|6275.7|6272.7|6275.1|6272.1|96
1659560100000|2022-08-03 20:55:00|6275.7|6272.7|6271.6|6267.6|6279.4|6275.4|6267.9|6263.9|142
1659560400000|2022-08-03 21:00:00|6281.1|6277.1|6279.6|6275.6|6286.1|6282.1|6270.4|6266.4|37
1659560700000|2022-08-03 21:05:00|6271.8|6267.8|6276.8|6272.8|6278.9|6274.9|6271.8|6267.8|191
1659561000000|2022-08-03 21:10:00|6276.9|6272.9|6276.7|6272.7|6277.4|6273.4|6265.7|6261.7|188
1659561300000|2022-08-03 21:15:00|6276.5|6272.5|6276.8|6272.8|6278.9|6274.9|6268|6264|373
1659561600000|2022-08-03 21:20:00|6277.6|6273.6|6276.6|6272.6|6277.6|6273.8|6275.7|6272.2|227
1659561900000|2022-08-03 21:25:00|6276.7|6272.7|6277.2|6273.2|6278.4|6274.4|6267.3|6263.3|236
1659562200000|2022-08-03 21:30:00|6277.1|6273.1|6276.9|6272.9|6277.6|6273.6|6265.6|6261.6|289
1659562500000|2022-08-03 21:35:00|6276.8|6272.8|6269.2|6265.2|6277.4|6273.4|6265.4|6261.4|212
1659562800000|2022-08-03 21:40:00|6275.1|6272.1|6266.7|6262.7|6275.1|6272.1|6264.5|6260.5|256
1659563100000|2022-08-03 21:45:00|6268.9|6264.9|6274.5|6270.5|6275.9|6271.9|6268.9|6264.9|352
1659563400000|2022-08-03 21:50:00|6274.1|6270.9|6273.8|6270.8|6274.8|6271.2|6273.5|6269.8|274
1659563700000|2022-08-03 21:55:00|6273.9|6270.9|6274.3|6270.3|6274.5|6271.1|6273.2|6269.8|204
1659564000000|2022-08-03 22:00:00|6274.4|6270.4|6275.2|6271.3|6276.3|6272.8|6274.1|6270.1|239
1659564300000|2022-08-03 22:05:00|6275.3|6271.5|6272.6|6269.6|6275.6|6271.9|6272.3|6269.3|165
1659564600000|2022-08-03 22:10:00|6272.5|6269.5|6270.1|6267.1|6272.5|6269.5|6269.4|6266.4|184
1659564900000|2022-08-03 22:15:00|6270.2|6267.2|6272.2|6269.1|6272.4|6269.3|6270.2|6267.2|117
1659565200000|2022-08-03 22:20:00|6272.5|6269.2|6272.1|6269.1|6272.7|6269.6|6271.8|6268.5|187
1659565500000|2022-08-03 22:25:00|6272|6269|6273|6270|6273.6|6270.6|6272|6269|136
1659565800000|2022-08-03 22:30:00|6272.9|6269.9|6272.4|6269.4|6274.5|6271.5|6271.7|6268.7|188
1659566100000|2022-08-03 22:35:00|6272.5|6269.5|6273.4|6270.4|6273.9|6271.3|6272.4|6269.4|160
1659566400000|2022-08-03 22:40:00|6273.3|6270.3|6274.1|6271.1|6274.2|6271.7|6271.6|6269.2|154
1659566700000|2022-08-03 22:45:00|6274.2|6271.2|6274.1|6271.1|6274.3|6271.8|6272.3|6270|165
1659567000000|2022-08-03 22:50:00|6274|6271|6273.5|6270.5|6274.3|6271.8|6272.3|6269.6|159
1659567300000|2022-08-03 22:55:00|6273.6|6270.6|6273.3|6270.3|6274.7|6272.3|6272.9|6270.2|108
1659567600000|2022-08-03 23:00:00|6272.6|6270.8|6272.9|6269.9|6273.1|6270.9|6270.8|6268.3|247
1659567900000|2022-08-03 23:05:00|6273|6270|6272|6270.2|6273.4|6270.9|6271.1|6268.7|197
1659568200000|2022-08-03 23:10:00|6272.1|6270.3|6270.4|6267.4|6272.6|6270.8|6269.6|6267.2|180
1659568500000|2022-08-03 23:15:00|6270.3|6267.3|6269.5|6266.5|6271.5|6269.1|6268.9|6266.4|285
1659568800000|2022-08-03 23:20:00|6269.6|6266.6|6267.4|6264.4|6270|6267.5|6266.3|6264|250
1659569100000|2022-08-03 23:25:00|6267.3|6264.3|6268.9|6265.9|6269.7|6267.3|6266.2|6263.8|208
1659569400000|2022-08-03 23:30:00|6268.8|6265.8|6268.6|6266.8|6270|6267.5|6267.8|6265.6|225
1659569700000|2022-08-03 23:35:00|6269.2|6266.2|6268.5|6266.7|6270.3|6267.9|6267.7|6265.9|264
1659570000000|2022-08-03 23:40:00|6268.4|6266.6|6269.8|6268|6270.5|6268.1|6268.3|6266|170
1659570300000|2022-08-03 23:45:00|6269.7|6267.9|6268.1|6266.3|6270.4|6268.1|6267.2|6265.3|240
1659570600000|2022-08-03 23:50:00|6268|6266.2|6268.6|6266.8|6269.7|6267.7|6267|6265|223
1659570900000|2022-08-03 23:55:00|6268.7|6266.9|6267.8|6266|6269.7|6267.4|6266.8|6264.5|299
1659571200000|2022-08-04 00:00:00|6267.7|6265.9|6273.1|6271.3|6273.3|6271.5|6266.9|6265.1|430
1659571500000|2022-08-04 00:05:00|6273.2|6271.4|6273.1|6271.3|6275|6272.7|6271|6269.2|289
1659571800000|2022-08-04 00:10:00|6273|6271.2|6274|6272.2|6274|6272.2|6272|6269.8|295
1659572100000|2022-08-04 00:15:00|6274.1|6272.3|6273.3|6270.3|6275.3|6273.2|6272.4|6270.3|303
1659572400000|2022-08-04 00:20:00|6272.6|6270.8|6272|6270.2|6273.8|6272|6271.4|6269.6|260
1659572700000|2022-08-04 00:25:00|6272.1|6270.3|6274.7|6272.9|6275.8|6274|6270.8|6269|278
1659573000000|2022-08-04 00:30:00|6274.6|6272.8|6277.5|6275.7|6278.8|6276.8|6274.2|6272.4|359
1659573300000|2022-08-04 00:35:00|6277.4|6275.6|6278.2|6276.4|6280.2|6277.8|6276.6|6274.8|273
1659573600000|2022-08-04 00:40:00|6278.1|6276.3|6279.9|6278.1|6281.3|6279.5|6277.9|6275.8|336
1659573900000|2022-08-04 00:45:00|6280|6278.2|6279.7|6277.9|6280.5|6278.7|6276.9|6275.1|239
1659574200000|2022-08-04 00:50:00|6280|6278.2|6284.1|6281.1|6284.9|6282.8|6279.8|6278|409
1659574500000|2022-08-04 00:55:00|6284|6281|6284.3|6282.5|6284.7|6282.8|6281.8|6279.6|355
1659574800000|2022-08-04 01:00:00|6284.4|6282.6|6285|6283.2|6286.4|6284.6|6283.9|6281.9|343
1659575100000|2022-08-04 01:05:00|6285.1|6283.3|6286.1|6284.3|6287.1|6284.7|6284.5|6282.5|319
1659575400000|2022-08-04 01:10:00|6285.9|6284.1|6285.9|6282.9|6286.7|6284.9|6284|6282.1|324
1659575700000|2022-08-04 01:15:00|6285.2|6283.4|6289.2|6287.4|6290.2|6288.2|6285.2|6283.4|415
1659576000000|2022-08-04 01:20:00|6289.1|6287.3|6288.3|6286.5|6290|6287.6|6287.3|6285.4|330
1659576300000|2022-08-04 01:25:00|6288.2|6286.4|6290|6287|6290.5|6288.1|6286.3|6284.5|303
1659576600000|2022-08-04 01:30:00|6290.2|6287.2|6292.9|6291.1|6293.1|6291.3|6289.7|6286.7|458
1659576900000|2022-08-04 01:35:00|6293.6|6290.6|6290.3|6288.5|6293.6|6291.6|6289.8|6288|341
1659577200000|2022-08-04 01:40:00|6290.2|6288.4|6289.1|6287.3|6291.9|6290.1|6288.9|6287.1|311
1659577500000|2022-08-04 01:45:00|6289.2|6287.4|6286.9|6285.1|6289.9|6288.1|6286.8|6285|286
1659577800000|2022-08-04 01:50:00|6287.4|6284.4|6286.1|6284.3|6288.5|6286.2|6286.1|6284|323
1659578100000|2022-08-04 01:55:00|6286|6284.2|6282.7|6280.9|6286.3|6284.3|6281.5|6279.4|400
1659578400000|2022-08-04 02:00:00|6282.8|6281|6286.4|6284.6|6287|6284.9|6282.6|6280.2|345
1659578700000|2022-08-04 02:05:00|6286.5|6284.7|6283.7|6281.9|6286.7|6284.7|6283.5|6281.7|267
1659579000000|2022-08-04 02:10:00|6283.8|6282|6282.1|6280.3|6284|6282.2|6280.4|6278.1|295
1659579300000|2022-08-04 02:15:00|6282|6280.2|6284.9|6281.9|6285|6282.7|6281.6|6279.8|255
1659579600000|2022-08-04 02:20:00|6284.4|6282.6|6286.2|6284.4|6287|6284.6|6283.9|6281.5|250
1659579900000|2022-08-04 02:25:00|6286|6284.2|6287.3|6284.3|6287.3|6284.8|6284.9|6282.6|227
1659580200000|2022-08-04 02:30:00|6287.2|6285.4|6284.9|6283.1|6287.6|6285.4|6284.7|6282.5|247
1659580500000|2022-08-04 02:35:00|6284.8|6283|6281.8|6280|6285.7|6283.7|6281.1|6279|292
1659580800000|2022-08-04 02:40:00|6281.9|6280.1|6286|6284.2|6286.1|6284.3|6281.8|6279.6|221
1659581100000|2022-08-04 02:45:00|6286.1|6284.3|6287.5|6285.7|6288.3|6286.1|6286|6284.2|283
1659581400000|2022-08-04 02:50:00|6287.6|6285.8|6287.9|6286.1|6289.3|6287.1|6287.1|6285.3|199
1659581700000|2022-08-04 02:55:00|6288|6286.2|6290.5|6288.7|6291|6288.9|6286.9|6285.1|237
1659582000000|2022-08-04 03:00:00|6290.6|6288.8|6290.8|6289|6291.7|6289.9|6290.3|6287.9|252
1659582300000|2022-08-04 03:05:00|6291.1|6289.3|6295.7|6293.9|6296.2|6294.2|6291.1|6289.3|301
1659582600000|2022-08-04 03:10:00|6295.6|6293.8|6295|6293.2|6296.7|6294.4|6294.6|6292.8|242
1659582900000|2022-08-04 03:15:00|6295.1|6293.3|6294.9|6293.1|6296.3|6294.5|6294.3|6292.5|250
1659583200000|2022-08-04 03:20:00|6294.6|6292.8|6294.8|6293|6295.7|6293.9|6294|6292.2|140
1659583500000|2022-08-04 03:25:00|6294.9|6293.1|6295.6|6293.8|6295.9|6294.1|6294.2|6292.4|201
1659583800000|2022-08-04 03:30:00|6295.7|6293.9|6294.6|6292.8|6296.6|6294.8|6294.1|6292.3|212
1659584100000|2022-08-04 03:35:00|6294.5|6292.7|6293.1|6291.3|6295.5|6293.7|6292.7|6290.7|253
1659584400000|2022-08-04 03:40:00|6293|6291.2|6290.2|6288.4|6293|6291.2|6290.2|6288.4|262
1659584700000|2022-08-04 03:45:00|6290.3|6288.5|6292.5|6290.7|6292.7|6290.9|6289.2|6287.4|332
1659585000000|2022-08-04 03:50:00|6292.6|6290.8|6291.9|6290.1|6292.8|6291|6291.3|6289.5|301
1659585300000|2022-08-04 03:55:00|6292|6290.2|6292.6|6290.8|6292.6|6290.8|6291|6289.2|189
1659585600000|2022-08-04 04:00:00|6292.5|6290.7|6295|6293.2|6295.6|6293.8|6292.1|6290.3|207
1659585900000|2022-08-04 04:05:00|6295.2|6293.4|6295|6293.2|6296.2|6294.4|6293.6|6291.8|282
1659586200000|2022-08-04 04:10:00|6295.1|6293.3|6296.3|6293.3|6297.2|6294.8|6294.9|6292.8|279
1659586500000|2022-08-04 04:15:00|6295.9|6294.1|6295.6|6293.8|6296.5|6294.3|6294.6|6292.7|209
1659586800000|2022-08-04 04:20:00|6295.5|6293.7|6295.1|6293.3|6296.2|6294.1|6294.9|6292.5|216
1659587100000|2022-08-04 04:25:00|6295.2|6293.4|6295.1|6293.3|6295.9|6294.1|6295|6293.2|178
1659587400000|2022-08-04 04:30:00|6295.2|6293.4|6294.7|6292.9|6295.7|6293.9|6294.2|6292.4|198
1659587700000|2022-08-04 04:35:00|6295|6293.2|6293.7|6291.9|6295.3|6293.5|6293.1|6291.3|196
1659588000000|2022-08-04 04:40:00|6293.6|6291.8|6295|6293.2|6295.8|6294|6293.6|6291.8|187
1659588300000|2022-08-04 04:45:00|6295.1|6293.3|6296.4|6294.6|6296.5|6294.7|6294.6|6292.6|160
1659588600000|2022-08-04 04:50:00|6296.5|6294.7|6295.1|6293.3|6296.6|6294.8|6295|6293.2|136
1659588900000|2022-08-04 04:55:00|6295|6293.2|6293.6|6291.8|6295.1|6293.3|6293.5|6291.7|147
1659589200000|2022-08-04 05:00:00|6293.5|6291.7|6291|6289.2|6295.4|6293.6|6291|6289.2|218
1659589500000|2022-08-04 05:05:00|6291.1|6289.3|6290.2|6288.4|6292.1|6290.3|6290.2|6288.4|176
1659589800000|2022-08-04 05:10:00|6290.3|6288.5|6291.7|6289.9|6291.9|6290.1|6288.9|6287.1|210
1659590100000|2022-08-04 05:15:00|6291.8|6290|6292.2|6290.4|6292.8|6291|6289.8|6288|216
1659590400000|2022-08-04 05:20:00|6292.3|6290.5|6296.4|6294.6|6296.5|6294.7|6291.6|6289.8|237
1659590700000|2022-08-04 05:25:00|6296.3|6294.5|6298.9|6297.1|6300.4|6298.6|6296.2|6294.4|268
1659591000000|2022-08-04 05:30:00|6298.8|6297|6296.3|6294.5|6299.4|6297.6|6296.3|6294.5|319
1659591300000|2022-08-04 05:35:00|6296.4|6294.6|6296.6|6294.8|6297.7|6295.9|6295.2|6293.4|358
1659591600000|2022-08-04 05:40:00|6297.2|6294.2|6295.1|6293.3|6298.9|6297.1|6294.1|6292.3|319
1659591900000|2022-08-04 05:45:00|6295.4|6293.6|6297.8|6296|6298|6296.2|6295.1|6293.3|249
1659592200000|2022-08-04 05:50:00|6297.7|6295.9|6297.2|6295.4|6298.3|6296.5|6296.7|6294.9|257
1659592500000|2022-08-04 05:55:00|6297.3|6295.5|6292.2|6290.4|6297.3|6295.5|6291.5|6289.7|282
1659592800000|2022-08-04 06:00:00|6292.1|6290.3|6294.5|6292.7|6295.1|6293.3|6291.8|6289.6|407
1659593100000|2022-08-04 06:05:00|6294.3|6292.5|6293.9|6292.1|6296.1|6294.3|6293.2|6291.4|382
1659593400000|2022-08-04 06:10:00|6294|6292.2|6291.9|6290.1|6295.1|6293.3|6291.5|6289.5|422
1659593700000|2022-08-04 06:15:00|6292|6290.2|6288.5|6286.7|6292.3|6290.5|6287.5|6285.7|391
1659594000000|2022-08-04 06:20:00|6289|6287.2|6290.1|6288.3|6291.9|6290|6288.9|6287.1|397
1659594300000|2022-08-04 06:25:00|6290|6288.2|6286.9|6285.1|6290.6|6288.5|6286.6|6284.8|402
1659594600000|2022-08-04 06:30:00|6286.8|6285|6290|6288.2|6290.3|6288.2|6286.8|6284.8|372
1659594900000|2022-08-04 06:35:00|6289.9|6288.1|6288.9|6287.1|6291.2|6289.4|6286.9|6285.1|394
1659595200000|2022-08-04 06:40:00|6289|6287.2|6290.2|6288.4|6290.8|6289|6287.8|6285.7|314
1659595500000|2022-08-04 06:45:00|6290.1|6288.3|6291|6289.2|6292.9|6290.9|6288.4|6286.6|431
1659595800000|2022-08-04 06:50:00|6291.4|6289.6|6290.6|6288.8|6293.1|6291.3|6289.5|6287.7|392
1659596100000|2022-08-04 06:55:00|6290.5|6288.7|6292.3|6290.5|6292.4|6290.5|6288.7|6286.9|432
1659596400000|2022-08-04 07:00:00|6292.6|6290.8|6296.7|6294.9|6297.6|6295.8|6292.3|6290.5|511
1659596700000|2022-08-04 07:05:00|6296.6|6294.8|6299.9|6298.1|6301.1|6298.9|6295.8|6294|487
1659597000000|2022-08-04 07:10:00|6300.1|6298.3|6299.9|6298.1|6301|6299|6298.5|6296.5|407
1659597300000|2022-08-04 07:15:00|6299.8|6298|6300.6|6298.8|6302|6300.2|6298.6|6296.8|412
1659597600000|2022-08-04 07:20:00|6300.5|6298.7|6300.8|6299|6301.8|6300|6298.9|6297.1|398
1659597900000|2022-08-04 07:25:00|6300.9|6299.1|6303.8|6302|6308.2|6306.2|6300.3|6298.5|413
1659598200000|2022-08-04 07:30:00|6303.7|6301.9|6303.6|6301.8|6304.7|6302.9|6302.7|6300.9|338
1659598500000|2022-08-04 07:35:00|6303.5|6301.7|6304.3|6302.5|6306.3|6304.5|6303.2|6301.4|347
1659598800000|2022-08-04 07:40:00|6304.2|6302.4|6301.9|6300.1|6304.8|6303|6301.9|6300.1|287
1659599100000|2022-08-04 07:45:00|6301.8|6300|6302.2|6300.4|6304|6302.2|6301.8|6300|333
1659599400000|2022-08-04 07:50:00|6302.1|6300.3|6300.1|6298.3|6303.6|6301.8|6300|6298.2|280
1659599700000|2022-08-04 07:55:00|6300.2|6298.4|6302.1|6300.3|6302.9|6301.1|6300.2|6298.4|278
1659600000000|2022-08-04 08:00:00|6302|6300.2|6303.6|6301.8|6304.5|6302.7|6299.4|6297.5|355
1659600300000|2022-08-04 08:05:00|6303.5|6301.7|6305.1|6303.3|6305.6|6303.7|6303.4|6301.6|320
1659600600000|2022-08-04 08:10:00|6305|6303.2|6305.6|6303.8|6305.7|6303.9|6303.6|6301.8|293
1659600900000|2022-08-04 08:15:00|6305.7|6303.9|6305.5|6303.7|6306.4|6304.6|6303.2|6301.4|343
1659601200000|2022-08-04 08:20:00|6305.4|6303.6|6301.3|6299.5|6305.7|6303.9|6300.8|6299|280
1659601500000|2022-08-04 08:25:00|6301.4|6299.6|6298.3|6296.5|6301.4|6299.6|6297.8|6296|321
1659601800000|2022-08-04 08:30:00|6298.2|6296.4|6299.6|6297.8|6300.2|6298|6296.2|6294.4|324
1659602100000|2022-08-04 08:35:00|6299.7|6297.9|6299.3|6297.5|6300.8|6298.6|6298.5|6296.7|362
1659602400000|2022-08-04 08:40:00|6299.2|6297.4|6297.8|6296|6299.5|6297.7|6295|6292.9|374
1659602700000|2022-08-04 08:45:00|6297.3|6295.5|6297.2|6295.4|6300.4|6298.6|6296.8|6294.5|371
1659603000000|2022-08-04 08:50:00|6297.1|6295.3|6300.4|6298.6|6300.4|6298.6|6295.4|6293.6|289
1659603300000|2022-08-04 08:55:00|6300.3|6298.5|6302.7|6300.9|6304.4|6302.4|6300|6298.2|419
1659603600000|2022-08-04 09:00:00|6302.6|6300.8|6304.2|6302.4|6304.2|6302.4|6301.5|6299.7|362
1659603900000|2022-08-04 09:05:00|6304.1|6302.3|6303.8|6302|6305.3|6303.5|6302.7|6300.9|306
1659604200000|2022-08-04 09:10:00|6303.9|6302.1|6305.3|6303.5|6306.2|6304.4|6303|6301.2|325
1659604500000|2022-08-04 09:15:00|6305.4|6303.6|6304.1|6302.3|6306.3|6304.5|6303.2|6301.4|314
1659604800000|2022-08-04 09:20:00|6304|6302.2|6306.1|6304.3|6306.3|6304.5|6304|6302.2|279
1659605100000|2022-08-04 09:25:00|6306|6304.2|6305.2|6303.4|6308|6306.2|6304.6|6302.8|308
1659605400000|2022-08-04 09:30:00|6305.1|6303.3|6305.8|6304|6305.9|6304.1|6302.8|6301|250
1659605700000|2022-08-04 09:35:00|6305.9|6304.1|6308.6|6306.8|6308.6|6306.8|6305.1|6303.3|246
1659606000000|2022-08-04 09:40:00|6308.5|6306.7|6312.4|6310.6|6313.4|6311.1|6308.5|6306.7|274
1659606300000|2022-08-04 09:45:00|6312.5|6310.7|6313.2|6311.4|6313.8|6311.6|6310.1|6307.8|357
1659606600000|2022-08-04 09:50:00|6313.1|6311.3|6308.6|6306.8|6314.7|6312.5|6308.6|6306.2|426
1659606900000|2022-08-04 09:55:00|6308.5|6306.7|6308.9|6307.1|6310.6|6308.2|6307.7|6305.4|323
1659607200000|2022-08-04 10:00:00|6308.8|6307|6310.7|6308.9|6312|6310.2|6307.5|6305.6|322
1659607500000|2022-08-04 10:05:00|6310.8|6309|6309.4|6307.6|6311.6|6309.8|6309.4|6307.6|298
1659607800000|2022-08-04 10:10:00|6309.7|6307.9|6311.9|6310.1|6312.4|6310.6|6308.9|6307.1|282
1659608100000|2022-08-04 10:15:00|6311.8|6310|6312.2|6310.4|6313.2|6310.8|6309.6|6307.8|274
1659608400000|2022-08-04 10:20:00|6312.1|6310.3|6311.6|6309.8|6314.1|6312.3|6311.5|6309.7|234
1659608700000|2022-08-04 10:25:00|6311.5|6309.7|6314.4|6312.6|6314.7|6312.9|6311.2|6309.4|335
1659609000000|2022-08-04 10:30:00|6314.3|6312.5|6310.1|6308.3|6314.5|6312.7|6307.4|6305.5|361
1659609300000|2022-08-04 10:35:00|6310|6308.2|6311.9|6310.1|6312.7|6310.9|6309.8|6307.5|262
1659609600000|2022-08-04 10:40:00|6312|6310.2|6312.5|6310.7|6313.4|6311.6|6310.7|6308.9|333
1659609900000|2022-08-04 10:45:00|6312.6|6310.8|6313.9|6312.1|6314.8|6313|6311.8|6310|226
1659610200000|2022-08-04 10:50:00|6313.8|6312|6315.6|6313.8|6316.2|6314.4|6313.2|6311.4|270
1659610500000|2022-08-04 10:55:00|6315.5|6313.7|6312.6|6310.8|6316.4|6314|6312.4|6310.6|331
1659610800000|2022-08-04 11:00:00|6312.4|6310.6|6308.4|6306.6|6315.1|6313.3|6308|6305.1|640
1659611100000|2022-08-04 11:05:00|6308.6|6306.8|6306.9|6305.1|6311.8|6310|6305|6303.2|528
1659611400000|2022-08-04 11:10:00|6307|6305.2|6301.2|6299.4|6307|6305.2|6301.2|6299.4|491
1659611700000|2022-08-04 11:15:00|6301.3|6299.5|6309.7|6307.9|6310.7|6308.5|6301.1|6299.3|441
1659612000000|2022-08-04 11:20:00|6309.6|6307.8|6309.9|6308.1|6311.1|6308.7|6308.3|6306.2|338
1659612300000|2022-08-04 11:25:00|6310|6308.2|6309.2|6307.4|6311.1|6309.3|6308.7|6306.5|297
1659612600000|2022-08-04 11:30:00|6309.1|6307.3|6307.4|6305.6|6310|6308.2|6306.5|6304.7|409
1659612900000|2022-08-04 11:35:00|6307.3|6305.5|6308.9|6307.1|6309.5|6307.7|6306.1|6304.3|342
1659613200000|2022-08-04 11:40:00|6309|6307.2|6302.8|6301|6309|6307.2|6301.9|6300.1|531
1659613500000|2022-08-04 11:45:00|6302.6|6300.8|6291.7|6289.9|6302.9|6301.1|6290.8|6288.5|546
1659613800000|2022-08-04 11:50:00|6291.8|6290|6288.6|6286.8|6295.2|6292.6|6288.3|6285.9|538
1659614100000|2022-08-04 11:55:00|6288.7|6286.9|6293.2|6291.4|6298.1|6295.7|6288.6|6286.8|511
1659614400000|2022-08-04 12:00:00|6293.1|6291.3|6296.5|6294.7|6297.1|6294.8|6292.5|6290.7|433
1659614700000|2022-08-04 12:05:00|6297.5|6294.5|6294.5|6292.7|6299.1|6297.1|6294.5|6292.7|450
1659615000000|2022-08-04 12:10:00|6294.4|6292.6|6296.1|6294.3|6298.6|6296.4|6294.3|6292.5|567
1659615300000|2022-08-04 12:15:00|6296|6294.2|6293.7|6291.9|6296|6294.2|6289.6|6287.5|469
1659615600000|2022-08-04 12:20:00|6293.5|6291.7|6291.5|6289.7|6295.3|6293.5|6290.2|6288.4|425
1659615900000|2022-08-04 12:25:00|6291.6|6289.8|6293.5|6290.3|6295.5|6293.7|6291.6|6289.4|349
1659616200000|2022-08-04 12:30:00|6293.7|6289.9|6299.3|6297.5|6301.8|6299.4|6290.6|6287.9|561
1659616500000|2022-08-04 12:35:00|6299.4|6297.6|6305.3|6303.5|6305.6|6303.8|6298.6|6296.4|555
1659616800000|2022-08-04 12:40:00|6305.2|6303.4|6299|6297.2|6306|6303.6|6298.5|6296.7|471
1659617100000|2022-08-04 12:45:00|6299.1|6297.3|6302.2|6300.4|6302.4|6300.6|6295.1|6293.3|495
1659617400000|2022-08-04 12:50:00|6301.9|6300.1|6304.5|6302.7|6304.9|6303.1|6298.8|6297|436
1659617700000|2022-08-04 12:55:00|6304.4|6302.6|6295.4|6293.6|6304.4|6302.6|6295.4|6293.6|421
1659618000000|2022-08-04 13:00:00|6295.3|6293.5|6289.9|6286.9|6295.3|6293.5|6289.2|6286.8|542
1659618300000|2022-08-04 13:05:00|6289.8|6286.8|6289.4|6286.4|6291.3|6289.5|6286.7|6284.8|457
1659618600000|2022-08-04 13:10:00|6288.7|6286.9|6285.2|6283.4|6290.1|6288.3|6284.5|6282.5|452
1659618900000|2022-08-04 13:15:00|6285.6|6283.8|6286.1|6284.3|6290|6288.1|6285.6|6283.6|475
1659619200000|2022-08-04 13:20:00|6286.2|6284.4|6283.7|6280.7|6287.7|6285.4|6281.7|6279.4|555
1659619500000|2022-08-04 13:25:00|6283.4|6281.6|6282.1|6280.3|6283.5|6281.7|6279.9|6277.6|540
1659619800000|2022-08-04 13:30:00|6282.4|6280.6|6280.7|6277.7|6286.1|6283.7|6278.8|6276.2|728
1659620100000|2022-08-04 13:35:00|6280.6|6277.6|6280.5|6277.5|6283.4|6280.9|6277.2|6274.7|612
1659620400000|2022-08-04 13:40:00|6280.7|6277.7|6288.7|6285.7|6288.7|6286.8|6280.1|6277.7|651
1659620700000|2022-08-04 13:45:00|6288.6|6285.6|6287.7|6284.7|6293.1|6290.5|6286.4|6284.1|609
1659621000000|2022-08-04 13:50:00|6287.6|6284.6|6284|6282.2|6289.2|6287|6283|6280.9|460
1659621300000|2022-08-04 13:55:00|6284.8|6283|6287.6|6285.8|6288.6|6286.5|6283.2|6280.5|531
1659621600000|2022-08-04 14:00:00|6287.7|6285.9|6288.6|6286.8|6292|6290.2|6284.7|6282.9|505
1659621900000|2022-08-04 14:05:00|6288|6286.2|6293.1|6291.3|6295.7|6293.9|6287.8|6286|575
1659622200000|2022-08-04 14:10:00|6293|6291.2|6291.9|6290.1|6295.6|6293.8|6289.3|6287.5|608
1659622500000|2022-08-04 14:15:00|6291.7|6289.9|6287.4|6285.6|6294.6|6292.8|6287.4|6285.3|582
1659622800000|2022-08-04 14:20:00|6287.3|6285.5|6285.3|6283.5|6288.9|6287.1|6284.3|6282.5|507
1659623100000|2022-08-04 14:25:00|6285.2|6283.4|6285.9|6284.1|6290|6288.2|6283.6|6281.5|514
1659623400000|2022-08-04 14:30:00|6285.8|6284|6283.4|6281.6|6290.1|6288|6282.9|6280.9|564
1659623700000|2022-08-04 14:35:00|6283.3|6281.5|6288.7|6286.9|6288.8|6287|6283.3|6281.5|608
1659624000000|2022-08-04 14:40:00|6288.6|6286.8|6283.8|6282|6288.7|6286.9|6283.8|6281.4|457
1659624300000|2022-08-04 14:45:00|6283.2|6281.4|6284.4|6282.6|6287.4|6285.5|6281.9|6280.1|511
1659624600000|2022-08-04 14:50:00|6284.5|6282.7|6288.6|6286.8|6290.1|6288.3|6284.4|6282.1|506
1659624900000|2022-08-04 14:55:00|6288.7|6286.9|6291.5|6289.7|6292|6290.2|6287.5|6285.7|431
1659625200000|2022-08-04 15:00:00|6291.6|6289.8|6290|6288.2|6292.7|6290.9|6288.7|6286.9|451
1659625500000|2022-08-04 15:05:00|6290.1|6288.3|6289.9|6288.1|6294.1|6292.2|6289.9|6288|466
1659625800000|2022-08-04 15:10:00|6290|6288.2|6288.5|6286.7|6292.1|6290.2|6288.4|6286.1|453
1659626100000|2022-08-04 15:15:00|6288.4|6286.6|6291.5|6289.7|6292.3|6290.3|6286.5|6284.3|455
1659626400000|2022-08-04 15:20:00|6291.6|6289.8|6293.1|6291.3|6296.8|6294.4|6291.2|6289.4|497
1659626700000|2022-08-04 15:25:00|6293.2|6291.4|6294.5|6292.7|6295.5|6293.2|6292|6289.6|442
1659627000000|2022-08-04 15:30:00|6295.1|6293.3|6292.4|6290.6|6295.5|6293.3|6290.3|6288.5|421
1659627300000|2022-08-04 15:35:00|6292.6|6290.8|6288.6|6286.8|6294.2|6291.9|6288.4|6286.6|426
1659627600000|2022-08-04 15:40:00|6288.5|6286.7|6288.7|6286.9|6291.6|6289.2|6287|6285.2|445
1659627900000|2022-08-04 15:45:00|6289.3|6287.5|6289.8|6288|6292.1|6290.3|6288.3|6286.4|367
1659628200000|2022-08-04 15:50:00|6289.9|6288.1|6293.5|6291.7|6294|6292|6289.2|6287.4|382
1659628500000|2022-08-04 15:55:00|6293.4|6291.6|6296.1|6294.3|6298.3|6295.8|6293.4|6291.6|365
1659628800000|2022-08-04 16:00:00|6296.2|6294.4|6297.5|6295.7|6298.7|6296.8|6295.1|6293|329
1659629100000|2022-08-04 16:05:00|6297.3|6295.5|6298.5|6296.7|6298.8|6297|6297.2|6295.1|304
1659629400000|2022-08-04 16:10:00|6298.6|6296.8|6300.2|6298.4|6301.8|6300|6297.8|6296|333
1659629700000|2022-08-04 16:15:00|6300.1|6298.3|6302.9|6301.1|6304.2|6301.9|6299|6297.2|305
1659630000000|2022-08-04 16:20:00|6303.6|6300.6|6301.1|6299.3|6306.5|6304.1|6300.6|6298.8|321
1659630300000|2022-08-04 16:25:00|6301.3|6299.5|6304.6|6302.8|6305.1|6303.3|6301|6299.1|342
1659630600000|2022-08-04 16:30:00|6304.8|6303|6305.6|6302.6|6306.9|6305.1|6302.7|6300.3|395
1659630900000|2022-08-04 16:35:00|6305.4|6302.4|6302.6|6300.8|6305.7|6303.3|6302|6300|442
1659631200000|2022-08-04 16:40:00|6302.5|6300.7|6302.5|6299.5|6304.5|6302.2|6301.4|6298.9|328
1659631500000|2022-08-04 16:45:00|6302.6|6299.6|6296.5|6294.7|6302.7|6300.1|6295.9|6293.8|500
1659631800000|2022-08-04 16:50:00|6296.2|6294.4|6297.4|6295.6|6298.4|6296|6295.7|6293.3|432
1659632100000|2022-08-04 16:55:00|6297.5|6295.7|6297.5|6295.7|6299.2|6297.4|6296.7|6294.9|341
1659632400000|2022-08-04 17:00:00|6297.4|6295.6|6297.9|6296.1|6300.6|6298.8|6297|6295.2|358
1659632700000|2022-08-04 17:05:00|6297.8|6296|6299.8|6298|6301.1|6299.3|6296.8|6295|338
1659633000000|2022-08-04 17:10:00|6299.6|6297.8|6300.9|6299.1|6301.6|6299.8|6298.7|6296.9|320
1659633300000|2022-08-04 17:15:00|6300.8|6299|6300.5|6298.7|6301.4|6299.6|6299.6|6297.8|244
1659633600000|2022-08-04 17:20:00|6300.6|6298.8|6301.1|6299.3|6303|6301.2|6299.8|6298|292
1659633900000|2022-08-04 17:25:00|6301.2|6299.4|6304.3|6302.5|6305|6302.9|6301.2|6299.4|307
1659634200000|2022-08-04 17:30:00|6304.2|6302.4|6304.8|6303|6304.8|6303|6301.7|6299.9|338
1659634500000|2022-08-04 17:35:00|6304.7|6302.9|6304.3|6302.5|6306.3|6304.5|6303.7|6301.9|275
1659634800000|2022-08-04 17:40:00|6304.4|6302.6|6303.9|6302.1|6305.9|6304.1|6303.8|6302|282
1659635100000|2022-08-04 17:45:00|6304|6302.2|6306.4|6304.6|6307|6304.7|6302.3|6300.5|285
1659635400000|2022-08-04 17:50:00|6307|6304|6305.7|6303.9|6307.2|6305.4|6304.5|6302.7|277
1659635700000|2022-08-04 17:55:00|6305.8|6304|6303.8|6302|6306.6|6304.6|6303.5|6301.7|235
1659636000000|2022-08-04 18:00:00|6303.6|6301.8|6305.4|6303.6|6306.7|6304.6|6302.9|6301.1|269
1659636300000|2022-08-04 18:05:00|6305.3|6303.5|6306.2|6304.4|6306.6|6304.8|6304.7|6302.8|252
1659636600000|2022-08-04 18:10:00|6306.1|6304.3|6305.5|6303.7|6306.8|6304.4|6304.5|6302.1|303
1659636900000|2022-08-04 18:15:00|6305.6|6303.8|6307.6|6305.8|6308.1|6305.8|6304.5|6302.1|234
1659637200000|2022-08-04 18:20:00|6307.5|6305.7|6306|6304.2|6309.2|6306.8|6305.8|6304|260
1659637500000|2022-08-04 18:25:00|6306.1|6304.3|6307.9|6306.1|6308.1|6306.3|6305.6|6303.8|233
1659637800000|2022-08-04 18:30:00|6307.8|6306|6307.9|6306.1|6308.6|6306.8|6306.9|6305.1|248
1659638100000|2022-08-04 18:35:00|6308|6306.2|6307.7|6305.9|6308.3|6306.2|6304.2|6302.4|286
1659638400000|2022-08-04 18:40:00|6307.6|6305.8|6306.7|6304.9|6307.6|6305.8|6304.4|6302.5|292
1659638700000|2022-08-04 18:45:00|6306.5|6304.7|6306.3|6304.5|6306.6|6304.8|6304.5|6302.7|223
1659639000000|2022-08-04 18:50:00|6306.4|6304.6|6307.8|6306|6308.6|6306.8|6306|6304.2|238
1659639300000|2022-08-04 18:55:00|6307.7|6305.9|6310.6|6307.6|6311.3|6309.4|6307.6|6305.8|310
1659639600000|2022-08-04 19:00:00|6310.5|6307.5|6309.8|6308|6310.5|6308.5|6307.9|6305.4|257
1659639900000|2022-08-04 19:05:00|6309.9|6308.1|6308.2|6306.4|6309.9|6308.1|6306.6|6304.8|227
1659640200000|2022-08-04 19:10:00|6308.3|6306.5|6310.3|6308.5|6311.3|6309.5|6308.1|6306.3|250
1659640500000|2022-08-04 19:15:00|6310.4|6308.6|6312.6|6310.8|6313.3|6311.5|6310.4|6308.3|228
1659640800000|2022-08-04 19:20:00|6312.7|6310.9|6310.2|6308.4|6313.2|6311.3|6309.8|6307.8|229
1659641100000|2022-08-04 19:25:00|6310.3|6308.5|6313.5|6311.7|6313.6|6311.8|6309.9|6307.4|261
1659641400000|2022-08-04 19:30:00|6313.4|6311.6|6310|6307|6314.1|6311.9|6309.5|6307|269
1659641700000|2022-08-04 19:35:00|6309.9|6306.9|6308.4|6305.4|6312|6309.6|6307.7|6305.4|314
1659642000000|2022-08-04 19:40:00|6308.1|6305.1|6306.8|6303.8|6308.9|6306.5|6306.5|6303.8|292
1659642300000|2022-08-04 19:45:00|6306.9|6303.9|6307.2|6305.4|6308.6|6306.3|6306.3|6303.7|356
1659642600000|2022-08-04 19:50:00|6308|6306.2|6309.7|6307.9|6310|6307.9|6307.5|6305.4|358
1659642900000|2022-08-04 19:55:00|6309.9|6308.1|6308.5|6305.5|6310.5|6308.2|6307.3|6304.9|347
1659643200000|2022-08-04 20:00:00|6308|6306.2|6307.6|6304.6|6308.8|6306.8|6306.9|6304.5|237
1659643500000|2022-08-04 20:05:00|6307.5|6304.5|6306.3|6303.3|6307.7|6305.3|6306.2|6303.2|187
1659643800000|2022-08-04 20:10:00|6306.2|6303.2|6303.3|6301.5|6306.3|6303.4|6303.2|6301.1|166
1659644100000|2022-08-04 20:15:00|6303.2|6301.4|6301.3|6298.3|6303.3|6301.5|6300.9|6298.2|216
1659644400000|2022-08-04 20:20:00|6301.2|6298.2|6300.8|6299|6301.9|6299.4|6299.3|6297.3|199
1659644700000|2022-08-04 20:25:00|6300.9|6299.1|6301.4|6298.4|6301.7|6299.3|6300.7|6298.1|176
1659645000000|2022-08-04 20:30:00|6301.3|6298.3|6299.4|6297.6|6301.5|6299.1|6299.3|6297|178
1659645300000|2022-08-04 20:35:00|6299.3|6297.5|6298.6|6296.8|6299.6|6297.6|6298.4|6295.9|144
1659645600000|2022-08-04 20:40:00|6298.5|6296.7|6298.1|6296.3|6299.1|6296.9|6297.9|6295.5|152
1659645900000|2022-08-04 20:45:00|6298.2|6296.4|6300.3|6297.3|6300.3|6297.7|6298.2|6295.7|118
1659646200000|2022-08-04 20:50:00|6300.2|6297.2|6301.4|6298.4|6301.4|6298.4|6299.5|6297.1|104
1659646500000|2022-08-04 20:55:00|6301.5|6298.5|6303.8|6299.8|6304.3|6300.3|6301.1|6297.7|237
1659646800000|2022-08-04 21:00:00|6305.9|6301.9|6305.7|6301.7|6307.9|6303.9|6300|6296|65
1659647100000|2022-08-04 21:05:00|6304.9|6300.9|6302.4|6298.4|6306.4|6302.4|6299.4|6295.4|165
1659647400000|2022-08-04 21:10:00|6302.3|6298.3|6302.3|6298.3|6304.3|6300.3|6300.5|6296.5|125
1659647700000|2022-08-04 21:15:00|6302.1|6298.1|6300.4|6296.4|6303.3|6299.3|6297.1|6293.1|169
1659648000000|2022-08-04 21:20:00|6300.7|6296.7|6301.3|6297.3|6301.3|6297.3|6299.2|6295.2|123
1659648300000|2022-08-04 21:25:00|6301.1|6297.1|6300.5|6296.5|6301.4|6297.4|6299.8|6295.8|98
1659648600000|2022-08-04 21:30:00|6300.9|6296.9|6299.1|6295.1|6301.8|6297.8|6297.7|6293.7|173
1659648900000|2022-08-04 21:35:00|6299.3|6295.3|6300|6296|6301.1|6297.1|6297.4|6293.4|131
1659649200000|2022-08-04 21:40:00|6299.5|6295.5|6303.5|6299.5|6304.8|6300.8|6299.3|6295.3|194
1659649500000|2022-08-04 21:45:00|6303.3|6299.3|6299.7|6295.7|6304.1|6300.2|6298.6|6294.6|197
1659649800000|2022-08-04 21:50:00|6299.5|6295.5|6300.1|6296.1|6300.9|6297|6298.6|6294.6|126
1659650100000|2022-08-04 21:55:00|6299.9|6296.4|6298.9|6294.9|6300.8|6297|6298|6294.3|172
1659650400000|2022-08-04 22:00:00|6299.2|6295.2|6300.9|6296.9|6302|6298.2|6299|6295|259
1659650700000|2022-08-04 22:05:00|6301|6297|6297.3|6293.3|6301.6|6297.6|6297|6293.3|252
1659651000000|2022-08-04 22:10:00|6297.2|6293.4|6298.2|6295.2|6299.4|6295.6|6296.8|6293|310
1659651300000|2022-08-04 22:15:00|6298.1|6295.1|6298.6|6295.6|6298.9|6295.8|6295.9|6292.5|523
1659651600000|2022-08-04 22:20:00|6299|6295|6298.2|6295.2|6300.6|6297.6|6297.6|6294.6|258
1659651900000|2022-08-04 22:25:00|6298.1|6295.1|6297|6294|6298.3|6295.3|6296.9|6293.9|202
1659652200000|2022-08-04 22:30:00|6297.2|6294.2|6297.8|6294.8|6299.4|6296.4|6297|6294|216
1659652500000|2022-08-04 22:35:00|6297.9|6294.9|6299.3|6296.3|6299.4|6296.4|6296.9|6293.9|144
1659652800000|2022-08-04 22:40:00|6299.4|6296.4|6298.7|6295.7|6300.7|6297.7|6298.7|6295.7|115
1659653100000|2022-08-04 22:45:00|6298.3|6295.3|6299.7|6296.7|6299.9|6296.9|6298.1|6295.1|126
1659653400000|2022-08-04 22:50:00|6299.8|6296.8|6300.4|6297.4|6301.2|6298.2|6299.6|6296.6|104
1659653700000|2022-08-04 22:55:00|6300.3|6297.3|6299.7|6296.7|6300.3|6297.7|6298.5|6295.8|122
1659654000000|2022-08-04 23:00:00|6299.8|6296.8|6301.6|6298.6|6302.8|6300.1|6299.8|6296.8|188
1659654300000|2022-08-04 23:05:00|6301.7|6298.7|6304|6301|6304|6301.5|6301.2|6298.5|203
1659654600000|2022-08-04 23:10:00|6303.5|6301.7|6301.9|6298.9|6304.3|6301.7|6301.3|6298.5|254
1659654900000|2022-08-04 23:15:00|6301.3|6299.5|6301.2|6298.2|6302.6|6300.1|6300.4|6298|260
1659655200000|2022-08-04 23:20:00|6301.1|6298.1|6302.7|6300.9|6304.7|6301.9|6300.2|6297.7|342
1659655500000|2022-08-04 23:25:00|6303.5|6300.5|6302.6|6299.6|6303.6|6301.2|6301|6298.4|275
1659655800000|2022-08-04 23:30:00|6302.2|6299.2|6299.9|6298.1|6302.5|6299.9|6299.7|6297.5|197
1659656100000|2022-08-04 23:35:00|6299.8|6298|6299.3|6296.3|6301.3|6298.8|6298.5|6296.2|278
1659656400000|2022-08-04 23:40:00|6299.2|6296.2|6300.2|6298.4|6301.1|6298.7|6298.6|6296.2|231
1659656700000|2022-08-04 23:45:00|6300.3|6298.5|6295.5|6293.7|6300.7|6298.5|6295.3|6293.2|320
1659657000000|2022-08-04 23:50:00|6295.2|6293.4|6299.6|6297.8|6301|6298.7|6295.1|6292.8|346
1659657300000|2022-08-04 23:55:00|6299.5|6297.7|6297.3|6295.5|6300.4|6297.7|6297.1|6294.7|294
1659657600000|2022-08-05 00:00:00|6297.6|6295.8|6295.5|6293.7|6300.1|6297.9|6295.4|6293.1|451
1659657900000|2022-08-05 00:05:00|6295.4|6293.6|6294.1|6291.1|6296.3|6294|6293|6290.6|406
1659658200000|2022-08-05 00:10:00|6294.3|6291.3|6292.5|6290.7|6295.4|6293|6291|6288.8|379
1659658500000|2022-08-05 00:15:00|6292.6|6290.8|6292.8|6289.8|6294|6292.2|6291.4|6289.4|277
1659658800000|2022-08-05 00:20:00|6292.9|6289.9|6290.4|6288.6|6294|6291.5|6290.2|6287.9|269
1659659100000|2022-08-05 00:25:00|6290.6|6288.8|6290.4|6288.6|6291.7|6289.5|6289.4|6287.4|264
1659659400000|2022-08-05 00:30:00|6290.3|6288.5|6289.8|6288|6291.1|6288.9|6289.1|6286.7|248
1659659700000|2022-08-05 00:35:00|6289.9|6288.1|6287.7|6285.9|6290.8|6289|6287.4|6285.6|252
1659660000000|2022-08-05 00:40:00|6287.8|6286|6287.2|6285.4|6290.2|6288.2|6287.2|6285|284
1659660300000|2022-08-05 00:45:00|6287.3|6285.5|6289.4|6287.6|6290.3|6288.5|6287.2|6285.4|283
1659660600000|2022-08-05 00:50:00|6289.5|6287.7|6289.2|6286.2|6291.8|6290|6287.5|6285.6|359
1659660900000|2022-08-05 00:55:00|6288.9|6285.9|6288.3|6286.5|6290.3|6288|6287.3|6285.2|400
1659661200000|2022-08-05 01:00:00|6288.1|6286.3|6288.3|6286.5|6289.8|6288|6288|6286|294
1659661500000|2022-08-05 01:05:00|6288.4|6286.6|6291.4|6289.6|6291.6|6289.8|6288.4|6286.5|359
1659661800000|2022-08-05 01:10:00|6291.3|6289.5|6290.5|6288.7|6292.6|6290.3|6289.9|6287.7|317
1659662100000|2022-08-05 01:15:00|6290.4|6288.6|6294.1|6292.3|6296.3|6294.3|6290.4|6288.6|395
1659662400000|2022-08-05 01:20:00|6294|6292.2|6297.1|6295.3|6297.7|6295.3|6293.5|6291.5|346
1659662700000|2022-08-05 01:25:00|6297.5|6295.7|6295.8|6292.8|6298.7|6296.9|6295.7|6292.7|310
1659663000000|2022-08-05 01:30:00|6296|6293|6294.9|6293.1|6298.1|6295.6|6294.2|6291.9|463
1659663300000|2022-08-05 01:35:00|6295|6293.2|6294.5|6292.7|6297.4|6295|6294.4|6292.4|346
1659663600000|2022-08-05 01:40:00|6294.4|6292.6|6293|6291.2|6296.4|6294.6|6292.8|6291|284
1659663900000|2022-08-05 01:45:00|6292.8|6291|6298|6296.2|6298.1|6296.3|6292|6290.2|300
1659664200000|2022-08-05 01:50:00|6297.9|6296.1|6296.2|6294.4|6298.1|6296.3|6295.8|6293.9|297
1659664500000|2022-08-05 01:55:00|6296.3|6294.5|6294.9|6293.1|6296.9|6294.6|6293.7|6291.4|352
1659664800000|2022-08-05 02:00:00|6295|6293.2|6294.5|6292.7|6295.6|6293.8|6292.9|6290.6|306
1659665100000|2022-08-05 02:05:00|6294.7|6292.9|6295.4|6293.6|6297.1|6295.3|6294.7|6292.9|321
1659665400000|2022-08-05 02:10:00|6295.3|6293.5|6295.4|6293.6|6296.9|6294.9|6293.3|6291.1|314
1659665700000|2022-08-05 02:15:00|6295.5|6293.7|6294.1|6292.3|6296.5|6294.2|6293.7|6291.5|350
1659666000000|2022-08-05 02:20:00|6294.2|6292.4|6291.9|6288.9|6294.9|6292.5|6291|6288.7|371
1659666300000|2022-08-05 02:25:00|6291.8|6288.8|6290.2|6288.4|6291.9|6289.4|6288.4|6286.5|422
1659666600000|2022-08-05 02:30:00|6290.5|6288.7|6292.7|6290.9|6293.1|6291.3|6289.7|6287.4|271
1659666900000|2022-08-05 02:35:00|6292.6|6290.8|6291.2|6289.4|6292.7|6290.9|6290.3|6288.4|319
1659667200000|2022-08-05 02:40:00|6291.1|6289.3|6290.2|6288.4|6292.4|6289.9|6289.7|6287.9|286
1659667500000|2022-08-05 02:45:00|6290.1|6288.3|6289.8|6288|6290.7|6288.6|6288.7|6286.8|247
1659667800000|2022-08-05 02:50:00|6289.9|6288.1|6290.7|6288.9|6291.5|6289.5|6288.9|6287.1|263
1659668100000|2022-08-05 02:55:00|6290.8|6289|6289.2|6287.4|6291|6289|6288.7|6286.8|199
1659668400000|2022-08-05 03:00:00|6289.3|6287.5|6290.7|6288.9|6291.3|6289.5|6288.6|6286.8|188
1659668700000|2022-08-05 03:05:00|6290.8|6289|6289.2|6287.4|6291.5|6289.2|6288.6|6286.8|242
1659669000000|2022-08-05 03:10:00|6289.1|6287.3|6288.9|6287.1|6291.4|6289|6288.4|6286.6|230
1659669300000|2022-08-05 03:15:00|6289|6287.2|6289.8|6288|6289.9|6288|6288.2|6286.3|217
1659669600000|2022-08-05 03:20:00|6289.9|6288.1|6290.6|6288.8|6292|6290|6289.4|6287.6|259
1659669900000|2022-08-05 03:25:00|6290.7|6288.9|6288|6286.2|6291.3|6289.3|6287.9|6286.1|251
1659670200000|2022-08-05 03:30:00|6287.9|6286.1|6286.7|6284.9|6288.3|6286.5|6285.8|6284|265
1659670500000|2022-08-05 03:35:00|6286.8|6285|6287.1|6285.3|6287.8|6286|6286.2|6284.4|178
1659670800000|2022-08-05 03:40:00|6287|6285.2|6285.5|6283.7|6287.8|6285.4|6285|6282.8|191
1659671100000|2022-08-05 03:45:00|6285.4|6283.6|6286.3|6284.5|6286.5|6284.6|6284.7|6282.9|174
1659671400000|2022-08-05 03:50:00|6286.4|6284.6|6288.2|6286.4|6289.2|6287.4|6286.4|6284.6|189
1659671700000|2022-08-05 03:55:00|6288.1|6286.3|6290.2|6288.4|6290.7|6288.6|6288.1|6286.3|147
1659672000000|2022-08-05 04:00:00|6290.3|6288.5|6293.2|6291.4|6293.6|6291.8|6289.9|6288.1|207
1659672300000|2022-08-05 04:05:00|6293.1|6291.3|6293.3|6291.5|6293.7|6291.6|6292.7|6290.6|156
1659672600000|2022-08-05 04:10:00|6293.4|6291.6|6294.5|6292.7|6294.9|6293|6293.4|6291.4|190
1659672900000|2022-08-05 04:15:00|6294.4|6292.6|6293.9|6292.1|6294.6|6292.8|6293.2|6291.3|179
1659673200000|2022-08-05 04:20:00|6293.8|6292|6293.3|6291.5|6293.9|6292.1|6291.8|6289.9|148
1659673500000|2022-08-05 04:25:00|6293.4|6291.6|6293.8|6292|6294.4|6292.6|6293.2|6290.9|192
1659673800000|2022-08-05 04:30:00|6293.5|6291.7|6296.4|6293.4|6296.5|6294.2|6293.4|6291.6|223
1659674100000|2022-08-05 04:35:00|6296.5|6293.5|6295.5|6292.5|6297|6294.7|6294.6|6292.3|273
1659674400000|2022-08-05 04:40:00|6294.8|6293|6295.7|6293.9|6296.2|6293.9|6294.7|6292.3|159
1659674700000|2022-08-05 04:45:00|6295.9|6294.1|6295.8|6294|6296.4|6294.1|6294.8|6293|198
1659675000000|2022-08-05 04:50:00|6295.9|6294.1|6296.7|6294.9|6297.1|6295.3|6295.1|6293.3|169
1659675300000|2022-08-05 04:55:00|6296.3|6294.5|6295.3|6293.5|6296.4|6294.6|6294.7|6292.9|175
1659675600000|2022-08-05 05:00:00|6295.4|6293.6|6294.7|6292.9|6295.4|6293.6|6294|6292.2|182
1659675900000|2022-08-05 05:05:00|6294.6|6292.8|6291.8|6290|6294.6|6292.8|6291.7|6289.9|176
1659676200000|2022-08-05 05:10:00|6291.7|6289.9|6292.3|6290.5|6293.1|6291|6291.7|6289.8|197
1659676500000|2022-08-05 05:15:00|6292.2|6290.4|6292.9|6289.9|6293.1|6291|6291.9|6289.7|182
1659676800000|2022-08-05 05:20:00|6292.5|6290.7|6296|6293|6296|6293.6|6292.4|6290.6|179
1659677100000|2022-08-05 05:25:00|6295.5|6293.7|6294.5|6291.5|6296.8|6294.3|6293.5|6291.5|224
1659677400000|2022-08-05 05:30:00|6293.8|6292|6296|6294.2|6297.1|6294.8|6293.6|6291.2|258
1659677700000|2022-08-05 05:35:00|6295.9|6294.1|6295.5|6293.7|6296.9|6294.8|6294.9|6293.1|151
1659678000000|2022-08-05 05:40:00|6295.6|6293.8|6297.7|6295.9|6298|6296.2|6295.3|6293|236
1659678300000|2022-08-05 05:45:00|6297.9|6296.1|6299.5|6297.7|6300.5|6298.5|6297.9|6295.4|269
1659678600000|2022-08-05 05:50:00|6299.6|6297.8|6298.6|6296.8|6299.8|6298|6297.9|6296.1|229
1659678900000|2022-08-05 05:55:00|6298.5|6296.7|6298.7|6296.9|6299.4|6297.1|6296.1|6293.9|333
1659679200000|2022-08-05 06:00:00|6298.4|6296.6|6298.9|6297.1|6299.6|6297.3|6296.8|6295|288
1659679500000|2022-08-05 06:05:00|6299|6297.2|6298.8|6297|6300|6297.6|6297.6|6295.8|268
1659679800000|2022-08-05 06:10:00|6299.5|6296.5|6297|6295.2|6299.5|6297.5|6296.4|6294.6|271
1659680100000|2022-08-05 06:15:00|6296.9|6295.1|6297.3|6295.5|6298.5|6296.5|6296.4|6294.3|256
1659680400000|2022-08-05 06:20:00|6297.2|6295.4|6297|6295.2|6297.7|6295.9|6296.1|6294.3|239
1659680700000|2022-08-05 06:25:00|6296.9|6295.1|6297.6|6295.8|6298.5|6296.7|6295.9|6294.1|259
1659681000000|2022-08-05 06:30:00|6297.4|6295.6|6297.8|6296|6298.5|6296.1|6296.4|6294.4|261
1659681300000|2022-08-05 06:35:00|6297.4|6295.6|6299.2|6297.4|6299.3|6297.5|6296.8|6295|227
1659681600000|2022-08-05 06:40:00|6299.1|6297.3|6299.3|6297.5|6300.3|6298.3|6298.4|6296.5|234
1659681900000|2022-08-05 06:45:00|6299.4|6297.6|6299.2|6297.4|6300.1|6298.1|6297.4|6295.5|296
1659682200000|2022-08-05 06:50:00|6299.1|6297.3|6307.1|6304.1|6307.5|6304.9|6298.7|6296.9|354
1659682500000|2022-08-05 06:55:00|6306.7|6303.7|6310.2|6307.2|6310.7|6308.3|6304.6|6302.1|380
1659682800000|2022-08-05 07:00:00|6310.3|6307.3|6310.7|6307.7|6311.3|6308.8|6309.1|6306.6|438
1659683100000|2022-08-05 07:05:00|6310.8|6307.8|6308.6|6306.8|6311|6308.7|6308.6|6306.7|328
1659683400000|2022-08-05 07:10:00|6308.7|6306.9|6308|6306.2|6309.4|6307.6|6307.2|6305|271
1659683700000|2022-08-05 07:15:00|6308.1|6306.3|6303.7|6301.9|6309.4|6307|6302.4|6300.6|333
1659684000000|2022-08-05 07:20:00|6303.6|6301.8|6303.1|6301.3|6305.9|6303.6|6302.5|6300.2|370
1659684300000|2022-08-05 07:25:00|6303|6301.2|6303.9|6302.1|6304.6|6302.6|6301.8|6299.6|376
1659684600000|2022-08-05 07:30:00|6304|6302.2|6307|6304|6307.1|6305.1|6303.8|6301.5|339
1659684900000|2022-08-05 07:35:00|6306.9|6303.9|6303.5|6301.7|6307.1|6305.2|6303.3|6301.5|333
1659685200000|2022-08-05 07:40:00|6303.4|6301.6|6301.1|6299.3|6304.1|6302.3|6300.2|6298.4|296
1659685500000|2022-08-05 07:45:00|6301.2|6299.4|6299.3|6297.5|6302.2|6300.4|6298.7|6296.8|369
1659685800000|2022-08-05 07:50:00|6299.2|6297.4|6297.9|6296.1|6300.2|6298.4|6297.9|6295.6|243
1659686100000|2022-08-05 07:55:00|6297.8|6296|6299.3|6297.5|6299.7|6297.9|6297.7|6295.9|323
1659686400000|2022-08-05 08:00:00|6299.4|6297.6|6296.8|6295|6299.9|6298.1|6296.5|6294.7|340
1659686700000|2022-08-05 08:05:00|6296.9|6295.1|6294.9|6293.1|6297.1|6295.3|6293.3|6291.5|297
1659687000000|2022-08-05 08:10:00|6294.6|6292.8|6291.8|6290|6295|6292.8|6290.9|6288.9|313
1659687300000|2022-08-05 08:15:00|6291.7|6289.9|6288|6286.2|6291.7|6289.9|6285.1|6282.7|424
1659687600000|2022-08-05 08:20:00|6287.9|6286.1|6287.7|6285.9|6289.5|6287.1|6286.9|6284.6|339
1659687900000|2022-08-05 08:25:00|6287.8|6286|6286.6|6284.8|6289.1|6287.3|6286.5|6284.7|308
1659688200000|2022-08-05 08:30:00|6286.7|6284.9|6290|6287|6290|6287.9|6286.7|6284.9|346
1659688500000|2022-08-05 08:35:00|6289.9|6286.9|6293.1|6291.3|6294.6|6292.3|6288.7|6286.2|331
1659688800000|2022-08-05 08:40:00|6293|6291.2|6293.7|6291.9|6294.8|6293|6292.5|6290.3|321
1659689100000|2022-08-05 08:45:00|6293.6|6291.8|6295.3|6293.5|6297|6295.2|6293.2|6291.4|316
1659689400000|2022-08-05 08:50:00|6295.4|6293.6|6294.6|6292.8|6296.8|6294.5|6293.3|6291.1|319
1659689700000|2022-08-05 08:55:00|6294.1|6292.3|6297|6295.2|6298.7|6296.4|6293.9|6292|312
1659690000000|2022-08-05 09:00:00|6297.2|6295.4|6298.6|6296.8|6299.7|6297.6|6297|6295.2|323
1659690300000|2022-08-05 09:05:00|6298.7|6296.9|6298|6296.2|6299.8|6297.5|6297.5|6295.3|285
1659690600000|2022-08-05 09:10:00|6297.8|6296|6300|6297|6300.2|6298.2|6297.5|6295.1|236
1659690900000|2022-08-05 09:15:00|6299.8|6298|6295.5|6292.5|6300.7|6298.3|6294.4|6291.9|307
1659691200000|2022-08-05 09:20:00|6295.6|6292.6|6294.6|6291.6|6296.9|6294.1|6294.2|6291.5|291
1659691500000|2022-08-05 09:25:00|6294|6292.2|6293.2|6290.2|6295.1|6292.5|6292.4|6290.1|228
1659691800000|2022-08-05 09:30:00|6293.1|6290.1|6288.6|6285.6|6293.5|6291|6287.5|6285.2|286
1659692100000|2022-08-05 09:35:00|6288.7|6285.7|6288.1|6285.1|6289.9|6287.5|6286.7|6284.4|317
1659692400000|2022-08-05 09:40:00|6288.3|6285.3|6289.2|6286.2|6290.5|6288.1|6287.7|6285.2|244
1659692700000|2022-08-05 09:45:00|6288.7|6285.7|6290.7|6287.7|6291.2|6288.9|6288|6285.4|353
1659693000000|2022-08-05 09:50:00|6290.6|6287.6|6289.2|6287.4|6291.8|6289.4|6288.1|6285.7|347
1659693300000|2022-08-05 09:55:00|6289.6|6287.8|6290|6287|6290.5|6288.2|6287.9|6285.5|383
1659693600000|2022-08-05 10:00:00|6290.1|6287.1|6290.7|6288.9|6292.1|6289.8|6289.5|6286.9|331
1659693900000|2022-08-05 10:05:00|6290.6|6288.8|6289.7|6287.9|6292.1|6289.9|6289|6286.9|347
1659694200000|2022-08-05 10:10:00|6289.6|6287.8|6288.6|6286.8|6290|6287.9|6288.1|6285.9|275
1659694500000|2022-08-05 10:15:00|6288.5|6286.7|6292|6290.2|6292.6|6290.5|6288.4|6286.6|296
1659694800000|2022-08-05 10:20:00|6292.1|6290.3|6290.2|6288.4|6293.1|6290.8|6290.2|6288.4|293
1659695100000|2022-08-05 10:25:00|6290.5|6288.7|6293.2|6291.4|6294.2|6292.4|6289.9|6288.1|228
1659695400000|2022-08-05 10:30:00|6293.3|6291.5|6291.9|6290.1|6293.6|6291.7|6290.6|6288.8|236
1659695700000|2022-08-05 10:35:00|6292|6290.2|6290.5|6287.5|6292.3|6290.5|6289.9|6287.5|251
1659696000000|2022-08-05 10:40:00|6289.9|6288.1|6289.4|6287.6|6291.2|6289.4|6288.9|6287|244
1659696300000|2022-08-05 10:45:00|6289.3|6287.5|6288.5|6286.7|6289.3|6287.5|6286.5|6284.7|232
1659696600000|2022-08-05 10:50:00|6288.4|6286.6|6287.1|6285.3|6288.6|6286.7|6286.4|6284.6|325
1659696900000|2022-08-05 10:55:00|6287|6285.2|6288.9|6287.1|6289.4|6287.5|6286|6283.9|237
1659697200000|2022-08-05 11:00:00|6289|6287.2|6288.3|6286.5|6290.6|6288.6|6286.4|6284.6|305
1659697500000|2022-08-05 11:05:00|6288.5|6286.7|6288.1|6286.3|6289|6287.2|6286.5|6284.7|288
1659697800000|2022-08-05 11:10:00|6288.2|6286.4|6291.1|6289.3|6291.8|6289.9|6287.8|6285.4|306
1659698100000|2022-08-05 11:15:00|6291|6289.2|6290.5|6288.7|6291.5|6289.4|6288.2|6286.4|271
1659698400000|2022-08-05 11:20:00|6290.7|6288.9|6290|6288.2|6290.7|6288.9|6289.3|6287.5|224
1659698700000|2022-08-05 11:25:00|6290.2|6288.4|6295.5|6293.7|6295.7|6293.9|6290.1|6288.3|277
1659699000000|2022-08-05 11:30:00|6295.6|6293.8|6296.5|6293.5|6297.5|6295.6|6295.1|6292.9|276
1659699300000|2022-08-05 11:35:00|6296.4|6293.4|6296.2|6293.2|6296.5|6294|6294.2|6292|294
1659699600000|2022-08-05 11:40:00|6295.6|6293.8|6296.4|6294.6|6298.3|6296.5|6295.2|6293|295
1659699900000|2022-08-05 11:45:00|6296.5|6294.7|6296.4|6293.4|6297.7|6295.9|6294.4|6292.5|348
1659700200000|2022-08-05 11:50:00|6296.5|6293.5|6295.8|6294|6297|6294.7|6295|6293.2|320
1659700500000|2022-08-05 11:55:00|6295.7|6293.9|6296.2|6294.4|6297.3|6295.5|6295.2|6293.4|312
1659700800000|2022-08-05 12:00:00|6296.1|6294.3|6299.1|6297.3|6299.3|6297.5|6295.3|6293.5|327
1659701100000|2022-08-05 12:05:00|6299.2|6297.4|6298.3|6296.5|6300.2|6298.4|6297.1|6295.3|281
1659701400000|2022-08-05 12:10:00|6298.2|6296.4|6298.9|6297.1|6299.2|6297.4|6295.9|6294.1|263
1659701700000|2022-08-05 12:15:00|6298.8|6297|6298.5|6296.7|6301.4|6299.1|6297.3|6295.5|360
1659702000000|2022-08-05 12:20:00|6298.8|6295.8|6296.8|6295|6300.6|6298.2|6296.1|6294.3|427
1659702300000|2022-08-05 12:25:00|6296.9|6295.1|6295.8|6291.8|6299.8|6297.3|6295.8|6291.8|403
1659702600000|2022-08-05 12:30:00|6296.1|6292.1|6258.8|6255.8|6296.1|6292.1|6247|6244|997
1659702900000|2022-08-05 12:35:00|6258.9|6255.9|6252.7|6249.7|6258.9|6255.9|6244.1|6241.2|821
1659703200000|2022-08-05 12:40:00|6252.1|6249.1|6242.7|6240.9|6253.8|6251.1|6242.3|6240.5|881
1659703500000|2022-08-05 12:45:00|6242.8|6241|6230.7|6228.9|6243.3|6241.2|6227.6|6225.1|823
1659703800000|2022-08-05 12:50:00|6230.6|6228.8|6229.3|6227.5|6236.5|6233.9|6228.2|6226.1|710
1659704100000|2022-08-05 12:55:00|6229.6|6227.8|6225.7|6223.9|6230.7|6228.3|6221.5|6219.3|797
1659704400000|2022-08-05 13:00:00|6226.7|6223.7|6228.2|6226.4|6231.8|6229.4|6224|6221.6|678
1659704700000|2022-08-05 13:05:00|6228.1|6226.3|6229.1|6226.1|6233.8|6231.5|6227.9|6225.8|660
1659705000000|2022-08-05 13:10:00|6229.2|6226.2|6222.1|6220.3|6229.8|6227.3|6221.8|6219.6|654
1659705300000|2022-08-05 13:15:00|6221.9|6220.1|6217|6215.2|6224.5|6222.7|6216.3|6214.4|613
1659705600000|2022-08-05 13:20:00|6216.9|6215.1|6217.5|6215.7|6219.6|6217.8|6213.4|6211.5|638
1659705900000|2022-08-05 13:25:00|6217.4|6215.6|6220.1|6218.3|6222|6220.2|6216.1|6214.3|537
1659706200000|2022-08-05 13:30:00|6219.9|6218.1|6226.6|6223.6|6227.5|6225|6215.1|6213.3|680
1659706500000|2022-08-05 13:35:00|6227.1|6224.1|6223.9|6220.9|6229.1|6226.4|6222|6220|666
1659706800000|2022-08-05 13:40:00|6223.6|6220.6|6233.2|6230.2|6233.3|6230.6|6219|6216.4|559
1659707100000|2022-08-05 13:45:00|6233.3|6230.3|6231.7|6228.7|6233.5|6231.5|6226.7|6224.9|617
1659707400000|2022-08-05 13:50:00|6231.8|6228.8|6234.9|6233.1|6239.2|6236.5|6231|6228.8|684
1659707700000|2022-08-05 13:55:00|6235.1|6233.3|6236.1|6234.3|6237.5|6235.7|6231.8|6230|595
1659708000000|2022-08-05 14:00:00|6236.4|6234.6|6235.2|6233.4|6237.3|6235.5|6230|6228.2|624
1659708300000|2022-08-05 14:05:00|6235.3|6233.5|6239.6|6237.8|6241.2|6238.7|6232.6|6230.7|618
1659708600000|2022-08-05 14:10:00|6239.5|6237.7|6246.1|6244.3|6248.2|6245.7|6237|6235.1|662
1659708900000|2022-08-05 14:15:00|6246.2|6244.4|6250.3|6248.5|6250.6|6248.8|6243.3|6241.5|594
1659709200000|2022-08-05 14:20:00|6250.4|6248.6|6249.4|6247.6|6252.1|6250.1|6248.8|6246.6|574
1659709500000|2022-08-05 14:25:00|6249.2|6247.4|6247.5|6245.7|6251.1|6249.1|6244.9|6243.1|598
1659709800000|2022-08-05 14:30:00|6247.6|6245.8|6250.2|6247.2|6252.4|6250.6|6246.1|6244.3|616
1659710100000|2022-08-05 14:35:00|6249.9|6248.1|6254.4|6252.6|6254.9|6253.1|6249.9|6247.6|529
1659710400000|2022-08-05 14:40:00|6254.1|6252.3|6251.4|6249.6|6254.4|6252.6|6250.2|6248.4|509
1659710700000|2022-08-05 14:45:00|6251.3|6249.5|6247.9|6246.1|6252.6|6250.8|6246.8|6245|526
1659711000000|2022-08-05 14:50:00|6248.4|6246.6|6250.1|6248.3|6252|6250.2|6245.5|6243.7|503
1659711300000|2022-08-05 14:55:00|6250.2|6248.4|6252.2|6249.2|6252.6|6250.8|6250.2|6247.9|493
1659711600000|2022-08-05 15:00:00|6252.1|6249.1|6247.3|6244.3|6252.4|6250|6246.7|6244|598
1659711900000|2022-08-05 15:05:00|6247.4|6244.4|6246|6244.2|6248.4|6245.9|6242.2|6240.1|579
1659712200000|2022-08-05 15:10:00|6246.5|6243.5|6244.4|6242.6|6247.3|6245.1|6243.2|6240.8|485
1659712500000|2022-08-05 15:15:00|6244.3|6242.5|6244.5|6241.5|6246|6243.5|6243.3|6240.9|465
1659712800000|2022-08-05 15:20:00|6243.8|6242|6237.9|6234.9|6244.7|6242.2|6236.1|6233.8|540
1659713100000|2022-08-05 15:25:00|6238|6235|6234.9|6231.9|6238.5|6236.1|6234|6231.4|555
1659713400000|2022-08-05 15:30:00|6235|6232|6236.2|6234.4|6239.8|6237.3|6234.4|6231.7|558
1659713700000|2022-08-05 15:35:00|6236.3|6234.5|6238.6|6236.8|6240.9|6238.4|6234.5|6232.2|527
1659714000000|2022-08-05 15:40:00|6238.7|6236.9|6239.8|6236.8|6240.5|6238.3|6236.5|6234.7|459
1659714300000|2022-08-05 15:45:00|6239.7|6236.7|6237.5|6234.5|6240.5|6238.2|6236.2|6233.8|443
1659714600000|2022-08-05 15:50:00|6237.4|6234.4|6237.4|6235.6|6241.2|6238.9|6236.7|6234|470
1659714900000|2022-08-05 15:55:00|6237.3|6235.5|6239.1|6237.3|6240.7|6238.2|6235.2|6232.9|458
1659715200000|2022-08-05 16:00:00|6239.7|6236.7|6242|6239|6242.2|6239.8|6236.7|6234.4|472
1659715500000|2022-08-05 16:05:00|6242.1|6239.1|6239.5|6236.5|6245|6242|6239.1|6236.4|529
1659715800000|2022-08-05 16:10:00|6239.6|6236.6|6240.3|6238.5|6241.5|6239.1|6238.4|6236.1|425
1659716100000|2022-08-05 16:15:00|6240.4|6238.6|6238.3|6236.5|6241.8|6239.6|6237.4|6235|402
1659716400000|2022-08-05 16:20:00|6238.4|6236.6|6240.1|6238.3|6240.9|6238.7|6238.3|6236|360
1659716700000|2022-08-05 16:25:00|6240.6|6237.6|6239.9|6238.1|6241.8|6240|6239.4|6237.1|372
1659717000000|2022-08-05 16:30:00|6240.6|6237.6|6240|6238.2|6241.7|6239.2|6238|6236.2|369
1659717300000|2022-08-05 16:35:00|6239.9|6238.1|6239|6237.2|6241.3|6239.5|6238.7|6236.4|396
1659717600000|2022-08-05 16:40:00|6239.1|6237.3|6243.6|6240.6|6244.1|6241.7|6238.5|6236.2|398
1659717900000|2022-08-05 16:45:00|6243.5|6240.5|6247.3|6245.5|6248.3|6245.9|6242.7|6240.5|395
1659718200000|2022-08-05 16:50:00|6247.7|6244.7|6248.5|6245.5|6252.7|6249.7|6247.2|6244.5|468
1659718500000|2022-08-05 16:55:00|6248.6|6245.6|6250.6|6247.6|6251.6|6249|6247.8|6244.8|420
1659718800000|2022-08-05 17:00:00|6250.7|6247.7|6252.9|6249.9|6253|6250.2|6247.1|6244.8|455
1659719100000|2022-08-05 17:05:00|6253|6250|6249.5|6246.5|6253.9|6251.9|6248.6|6246.4|452
1659719400000|2022-08-05 17:10:00|6248.6|6246.8|6253.7|6251.9|6254.5|6252.2|6248.6|6246.5|465
1659719700000|2022-08-05 17:15:00|6253.6|6251.8|6252.8|6249.8|6255|6252.5|6251.5|6249.1|485
1659720000000|2022-08-05 17:20:00|6252.9|6249.9|6248.6|6246.8|6253|6250.3|6247.6|6245.4|453
1659720300000|2022-08-05 17:25:00|6248.7|6246.9|6246.1|6243.1|6250.6|6248.2|6244.5|6242.3|427
1659720600000|2022-08-05 17:30:00|6246.2|6243.2|6243.5|6241.7|6247.6|6245.2|6243.4|6241.2|329
1659720900000|2022-08-05 17:35:00|6244|6242.2|6247.6|6245.8|6248.7|6245.9|6243.5|6241.3|386
1659721200000|2022-08-05 17:40:00|6247.7|6245.9|6248.5|6245.5|6251.3|6249|6247.5|6245.3|347
1659721500000|2022-08-05 17:45:00|6247.9|6246.1|6249|6247.2|6251.8|6249.4|6247.9|6245.3|403
1659721800000|2022-08-05 17:50:00|6249.2|6247.4|6248.1|6246.3|6249.3|6247.5|6246.9|6244.6|365
1659722100000|2022-08-05 17:55:00|6248|6246.2|6246.9|6245.1|6248.8|6246.8|6246.3|6244.4|352
1659722400000|2022-08-05 18:00:00|6247|6245.2|6247.7|6245.9|6250.1|6248.1|6246.4|6244.2|400
1659722700000|2022-08-05 18:05:00|6247.6|6245.8|6243.7|6240.7|6248.1|6245.8|6242.6|6240.5|449
1659723000000|2022-08-05 18:10:00|6243.8|6240.8|6241.8|6240|6244|6241.9|6239.4|6237|451
1659723300000|2022-08-05 18:15:00|6241.7|6239.9|6242.9|6241.1|6244.4|6242.1|6240.9|6238.4|414
1659723600000|2022-08-05 18:20:00|6243|6241.2|6243.8|6242|6244.8|6242.7|6241.9|6239.5|360
1659723900000|2022-08-05 18:25:00|6243.7|6241.9|6242.1|6240.3|6244.6|6242.4|6241.5|6239.4|396
1659724200000|2022-08-05 18:30:00|6242|6240.2|6241.6|6238.6|6245.2|6242.9|6240.7|6238.3|436
1659724500000|2022-08-05 18:35:00|6241.7|6238.7|6240.2|6237.2|6241.8|6238.9|6239|6236.7|298
1659724800000|2022-08-05 18:40:00|6240.1|6237.1|6239.4|6237.6|6240.5|6237.8|6237.8|6234.8|304
1659725100000|2022-08-05 18:45:00|6240.2|6237.2|6239.8|6236.8|6241|6238.3|6238.7|6235.8|381
1659725400000|2022-08-05 18:50:00|6239.7|6236.7|6237.1|6234.1|6240.3|6237.3|6236.6|6234.1|374
1659725700000|2022-08-05 18:55:00|6236.8|6233.8|6238.2|6235.2|6238.2|6235.4|6235.6|6232.6|458
1659726000000|2022-08-05 19:00:00|6238.1|6235.1|6238.5|6235.5|6240.3|6237.3|6237.7|6234.9|444
1659726300000|2022-08-05 19:05:00|6238.7|6235.7|6239.6|6236.6|6239.8|6236.8|6236.6|6233.6|355
1659726600000|2022-08-05 19:10:00|6239.5|6236.5|6243|6240|6243.2|6240.7|6239.1|6236.1|399
1659726900000|2022-08-05 19:15:00|6243.2|6240.2|6242.7|6239.7|6244.4|6241.4|6242|6239|309
1659727200000|2022-08-05 19:20:00|6243|6240|6243.6|6240.6|6243.6|6240.8|6240.5|6238.2|366
1659727500000|2022-08-05 19:25:00|6243.8|6240.8|6243.1|6240.1|6243.8|6240.8|6241.6|6239.2|333
1659727800000|2022-08-05 19:30:00|6243|6240|6245.4|6242.4|6245.5|6242.8|6242.5|6239.5|342
1659728100000|2022-08-05 19:35:00|6245.3|6242.3|6245.1|6242.1|6246.8|6243.8|6244.4|6241.4|329
1659728400000|2022-08-05 19:40:00|6245.3|6242.3|6245.8|6242.8|6245.8|6243.2|6243.6|6240.6|371
1659728700000|2022-08-05 19:45:00|6245.9|6242.9|6247|6244|6247.9|6245|6245.4|6242.8|350
1659729000000|2022-08-05 19:50:00|6247.1|6244.1|6245.9|6242.9|6248.5|6245.7|6244.5|6241.8|417
1659729300000|2022-08-05 19:55:00|6246.1|6243.1|6242.8|6239.8|6246.3|6243.5|6242.5|6239.8|329
1659729600000|2022-08-05 20:00:00|6242.2|6240.4|6241.8|6238.8|6243.4|6240.7|6241.5|6238.6|261
1659729900000|2022-08-05 20:05:00|6241.9|6238.9|6241.6|6238.6|6242|6239.1|6240.3|6237.8|250
1659730200000|2022-08-05 20:10:00|6241.7|6238.7|6244.3|6241.3|6244.7|6242.2|6241.5|6238.6|194
1659730500000|2022-08-05 20:15:00|6244.2|6241.2|6246.3|6243.3|6246.5|6244.2|6243.6|6241.1|144
1659730800000|2022-08-05 20:20:00|6245.7|6242.7|6245.5|6242.5|6245.7|6243.2|6244.8|6242.3|104
1659731100000|2022-08-05 20:25:00|6244.9|6243.1|6243.1|6240.1|6245.4|6243.1|6242.5|6240|110
1659731400000|2022-08-05 20:30:00|6243.2|6240.2|6242.4|6239.4|6243.2|6240.3|6240.5|6238.1|134
1659731700000|2022-08-05 20:35:00|6242.5|6239.5|6242.6|6239.6|6243|6240|6241.2|6238.9|167
1659732000000|2022-08-05 20:40:00|6242.5|6239.5|6244|6241|6244.3|6241.3|6242|6239|157
1659732300000|2022-08-05 20:45:00|6243.9|6240.9|6244.3|6241.3|6245.5|6242.7|6243.7|6240.7|192
1659732600000|2022-08-05 20:50:00|6244.4|6241.4|6244.7|6240.7|6245|6241.5|6243.7|6240.5|206
1659732900000|2022-08-05 20:55:00|6244.9|6240.9|6243.7|6240.1|6246.3|6242.6|6243|6239.4|198
1659902400000|2022-08-07 20:00:00|6245.5|6235.5|6246.5|6236.5|6246.5|6236.5|6245.4|6235.4|7
1659902700000|2022-08-07 20:05:00|6246.4|6236.4|6246.2|6236.2|6246.5|6236.5|6243|6233|5
1659903900000|2022-08-07 20:25:00|6245.9|6235.9|6246.2|6236.2|6246.2|6236.2|6245.9|6235.9|6
1659904200000|2022-08-07 20:30:00|6247.9|6237.9|6249.1|6241.4|6253.2|6243.2|6245.6|6235.6|6
1659904500000|2022-08-07 20:35:00|6248.3|6239.6|6247.9|6241.9|6248.3|6241.9|6245.9|6235.9|8
1659904800000|2022-08-07 20:40:00|6248.1|6242.3|6246.9|6236.9|6250.1|6242.3|6244.3|6234.3|32
1659905100000|2022-08-07 20:45:00|6250|6240|6246.9|6236.9|6250|6240|6246.9|6236.9|2
1659905400000|2022-08-07 20:50:00|6245|6235|6245|6235|6246.9|6236.9|6245|6235|3
1659905700000|2022-08-07 20:55:00|6246.9|6236.9|6255.8|6245.8|6255.8|6245.8|6246.9|6236.9|7
1659906000000|2022-08-07 21:00:00|6256|6246|6258.1|6248.1|6258.4|6248.4|6256|6246|10
1659906300000|2022-08-07 21:05:00|6257.9|6247.9|6254.3|6244.3|6257.9|6247.9|6254.3|6244.3|14
1659906600000|2022-08-07 21:10:00|6255.2|6245.2|6250.2|6241.2|6255.4|6246.4|6248.7|6239.7|124
1659906900000|2022-08-07 21:15:00|6250|6241|6247.6|6243.6|6251.8|6245.3|6246.7|6240.2|137
1659907200000|2022-08-07 21:20:00|6247|6243|6248.8|6244.8|6249.9|6245.9|6246.3|6242.3|107
1659907500000|2022-08-07 21:25:00|6248.4|6244.4|6250.6|6246.6|6251.4|6247.4|6247.2|6243.2|109
1659907800000|2022-08-07 21:30:00|6250.9|6246.9|6250.5|6246.5|6252.5|6248.5|6247.6|6243.6|183
1659908100000|2022-08-07 21:35:00|6249.9|6245.9|6246.9|6242.9|6250.6|6246.6|6238|6234|377
1659908400000|2022-08-07 21:40:00|6247.1|6243.1|6246.1|6242.1|6250.6|6246.6|6243.6|6239.6|158
1659908700000|2022-08-07 21:45:00|6246.5|6242.5|6247.2|6243.2|6250.6|6246.6|6244.5|6240.5|227
1659909000000|2022-08-07 21:50:00|6247.9|6243.9|6249.4|6245.4|6250.2|6246.2|6245|6241|155
1659909300000|2022-08-07 21:55:00|6250.3|6246.3|6246.8|6242.8|6250.3|6246.3|6243.9|6239.9|218
1659909600000|2022-08-07 22:00:00|6246.7|6242.7|6240.8|6237.3|6248.6|6244.6|6237.1|6233.1|451
1659909900000|2022-08-07 22:05:00|6240.9|6237.4|6241.4|6238.4|6242.6|6238.9|6239.9|6236.7|225
1659910200000|2022-08-07 22:10:00|6241.3|6238.3|6242.3|6239.3|6243|6240|6241.1|6237.6|194
1659910500000|2022-08-07 22:15:00|6242.2|6239.2|6240.6|6237.6|6242.4|6239.4|6239.8|6236.8|288
1659910800000|2022-08-07 22:20:00|6240.7|6237.7|6241.1|6238.1|6241.1|6238.1|6239.4|6236.6|227
1659911100000|2022-08-07 22:25:00|6241|6238|6239.1|6236.1|6241.1|6238.1|6239.1|6236.1|187
1659911400000|2022-08-07 22:30:00|6239.5|6236.5|6238.7|6235.2|6240.8|6237.9|6237.9|6234.9|280
1659911700000|2022-08-07 22:35:00|6238.6|6235.6|6238.7|6235.7|6240.1|6237.1|6237.7|6234.7|297
1659912000000|2022-08-07 22:40:00|6238.8|6235.8|6236.6|6233.6|6238.8|6235.8|6236.1|6233.2|254
1659912300000|2022-08-07 22:45:00|6236.3|6233.3|6237.4|6234.4|6238.3|6235.7|6235.7|6233|281
1659912600000|2022-08-07 22:50:00|6237.3|6234.3|6237.5|6234.5|6238.5|6235.5|6235.7|6233.1|214
1659912900000|2022-08-07 22:55:00|6237.6|6234.6|6237.7|6234.7|6238.6|6236.2|6237.1|6234.5|140
1659913200000|2022-08-07 23:00:00|6237.6|6234.6|6241.6|6239.8|6242.8|6240.2|6237.4|6234.5|331
1659913500000|2022-08-07 23:05:00|6241.7|6239.9|6240.8|6239|6243.2|6241|6240.1|6237.7|248
1659913800000|2022-08-07 23:10:00|6240.9|6239.1|6240.8|6239|6242.1|6239.7|6240.6|6238.2|185
1659914100000|2022-08-07 23:15:00|6240.9|6239.1|6240.1|6237.1|6241.4|6239.1|6238.6|6236.1|162
1659914400000|2022-08-07 23:20:00|6240|6237|6240.9|6237.9|6241.1|6238.6|6238.3|6235.9|195
1659914700000|2022-08-07 23:25:00|6241.1|6238.1|6242.8|6239.8|6243.3|6240.6|6240.6|6238.1|238
1659915000000|2022-08-07 23:30:00|6241.9|6240.1|6242|6240.2|6243.1|6240.6|6240.6|6238.3|234
1659915300000|2022-08-07 23:35:00|6242.1|6240.3|6240.6|6237.6|6242.7|6240.3|6240|6237|170
1659915600000|2022-08-07 23:40:00|6240.5|6237.5|6242.1|6239.1|6242.8|6240.6|6240.5|6237.5|272
1659915900000|2022-08-07 23:45:00|6242|6239|6240.5|6237.5|6242.2|6240|6239.2|6236.8|247
1659916200000|2022-08-07 23:50:00|6240.7|6237.7|6242.1|6239.1|6243.6|6241|6239.9|6237.5|355
1659916500000|2022-08-07 23:55:00|6241.4|6239.6|6241.2|6238.2|6242.6|6240.4|6239.1|6236.5|353
1659916800000|2022-08-08 00:00:00|6241.1|6238.1|6237.3|6235.5|6241.6|6239.3|6234.4|6232.2|480
1659917100000|2022-08-08 00:05:00|6237.2|6235.4|6237|6235.2|6239.7|6237.4|6236.4|6234.3|418
1659917400000|2022-08-08 00:10:00|6236.9|6235.1|6236.6|6234.8|6238.5|6236.5|6234.2|6232.4|306
1659917700000|2022-08-08 00:15:00|6236.7|6234.9|6236.8|6235|6240.4|6238.3|6235.6|6233.8|391
1659918000000|2022-08-08 00:20:00|6236.9|6235.1|6237.5|6235.7|6238.8|6237|6235.7|6233.8|351
1659918300000|2022-08-08 00:25:00|6237.6|6235.8|6234.6|6232.8|6237.6|6235.8|6232.9|6231.1|327
1659918600000|2022-08-08 00:30:00|6234.4|6232.6|6232.3|6230.5|6235.3|6233.1|6232.2|6230.4|382
1659918900000|2022-08-08 00:35:00|6232.1|6230.3|6234|6232.2|6235.1|6233|6231|6229.2|350
1659919200000|2022-08-08 00:40:00|6233.9|6232.1|6235.9|6232.9|6236.2|6234.1|6232.7|6230.7|379
1659919500000|2022-08-08 00:45:00|6236|6233|6235.7|6233.9|6237|6234.9|6234.3|6231.8|345
1659919800000|2022-08-08 00:50:00|6235.8|6234|6235|6233.2|6237.4|6235.5|6234.3|6231.9|462
1659920100000|2022-08-08 00:55:00|6234.7|6232.9|6235.4|6233.6|6236.4|6234.1|6233.9|6231.7|390
1659920400000|2022-08-08 01:00:00|6235.5|6233.7|6235.3|6233.5|6237.8|6236|6233.7|6231.4|442
1659920700000|2022-08-08 01:05:00|6235.2|6233.4|6237.3|6235.5|6237.7|6235.9|6234.2|6232.4|292
1659921000000|2022-08-08 01:10:00|6237.4|6235.6|6236.5|6234.7|6238.5|6236.5|6235.6|6233.5|337
1659921300000|2022-08-08 01:15:00|6236.3|6234.5|6241|6239.2|6241.2|6239.4|6236.2|6234|342
1659921600000|2022-08-08 01:20:00|6241.1|6239.3|6239.7|6237.9|6241.6|6239.8|6238.6|6236.7|321
1659921900000|2022-08-08 01:25:00|6239.6|6237.8|6242|6240.2|6242.7|6240.9|6239.6|6237.4|244
1659922200000|2022-08-08 01:30:00|6241.9|6240.1|6243.1|6241.3|6243.2|6241.4|6241|6239|353
1659922500000|2022-08-08 01:35:00|6243.2|6241.4|6241.7|6239.9|6244|6242.2|6241.2|6239.4|285
1659922800000|2022-08-08 01:40:00|6242|6240.2|6247|6244|6247.7|6245.5|6242|6240|364
1659923100000|2022-08-08 01:45:00|6246.9|6243.9|6248.4|6245.4|6249.8|6247.4|6245.7|6243.2|350
1659923400000|2022-08-08 01:50:00|6248.5|6245.5|6245.6|6243.8|6249.4|6246.6|6245.5|6243.7|230
1659923700000|2022-08-08 01:55:00|6245.7|6243.9|6249.7|6247.9|6251.4|6248.9|6245.3|6243.1|334
1659924000000|2022-08-08 02:00:00|6249.8|6248|6246.9|6245.1|6250.3|6248|6246.8|6245|295
1659924300000|2022-08-08 02:05:00|6247|6245.2|6248.8|6245.8|6249.9|6247.6|6246.3|6244|304
1659924600000|2022-08-08 02:10:00|6248.7|6245.7|6252.5|6250.7|6252.6|6250.8|6248.2|6245.7|294
1659924900000|2022-08-08 02:15:00|6252.3|6250.5|6253.2|6251.4|6254.4|6252.1|6251.7|6249.4|335
1659925200000|2022-08-08 02:20:00|6253|6251.2|6257.2|6255.4|6257.9|6255.4|6252.7|6250.9|291
1659925500000|2022-08-08 02:25:00|6257.4|6255.6|6257.9|6256.1|6258.2|6256.2|6256.3|6254|261
1659925800000|2022-08-08 02:30:00|6257.8|6256|6255.8|6254|6257.8|6256|6254.4|6252.6|261
1659926100000|2022-08-08 02:35:00|6256|6254.2|6255.6|6253.8|6257.2|6255.3|6255.3|6252.9|254
1659926400000|2022-08-08 02:40:00|6255.7|6253.9|6255.6|6253.8|6257.4|6255.4|6254.4|6252.4|237
1659926700000|2022-08-08 02:45:00|6255.5|6253.7|6257.7|6255.9|6258.7|6256.8|6255.3|6252.9|237
1659927000000|2022-08-08 02:50:00|6257.8|6256|6259.8|6258|6260.3|6258.5|6257.7|6255.5|225
1659927300000|2022-08-08 02:55:00|6259.6|6257.8|6258.6|6255.6|6260.3|6258|6257.7|6254.7|303
1659927600000|2022-08-08 03:00:00|6258.5|6255.5|6246.3|6243.3|6259.5|6257.7|6245.5|6242.9|447
1659927900000|2022-08-08 03:05:00|6246.2|6243.2|6244.8|6243|6248.2|6245.7|6243.6|6241.2|347
1659928200000|2022-08-08 03:10:00|6244.7|6242.9|6240.2|6237.2|6246.4|6244|6239.5|6237.2|350
1659928500000|2022-08-08 03:15:00|6240.4|6237.4|6243.2|6240.2|6243.3|6240.9|6238.1|6235.7|341
1659928800000|2022-08-08 03:20:00|6242.6|6240.8|6242.9|6241.1|6246.1|6243.7|6242.4|6239.9|365
1659929100000|2022-08-08 03:25:00|6243|6241.2|6243.1|6241.3|6243.7|6241.4|6242.2|6240.1|262
1659929400000|2022-08-08 03:30:00|6243.7|6240.7|6243.9|6240.9|6244.4|6242.1|6242.2|6239.9|199
1659929700000|2022-08-08 03:35:00|6244|6241|6243.6|6240.6|6244.3|6241.9|6242.2|6239.7|199
1659930000000|2022-08-08 03:40:00|6243.5|6240.5|6242.9|6239.9|6243.8|6241.4|6241.7|6239.2|198
1659930300000|2022-08-08 03:45:00|6243.1|6240.1|6243.5|6240.5|6243.6|6241|6241.7|6239.3|159
1659930600000|2022-08-08 03:50:00|6243.4|6240.4|6241.8|6240|6243.4|6240.5|6240.7|6238.3|269
1659930900000|2022-08-08 03:55:00|6241.7|6239.9|6243|6241.2|6243.7|6241.4|6240.7|6238.9|151
1659931200000|2022-08-08 04:00:00|6242.9|6241.1|6242.7|6240.9|6244.6|6242.6|6242.4|6240.2|180
1659931500000|2022-08-08 04:05:00|6242.8|6241|6241.2|6239.4|6244.4|6242.1|6241.2|6239.4|217
1659931800000|2022-08-08 04:10:00|6241.3|6239.5|6241.7|6239.9|6242.1|6240.3|6240|6237.5|205
1659932100000|2022-08-08 04:15:00|6242.3|6240.5|6244.7|6241.7|6244.9|6242.6|6242.2|6240.4|205
1659932400000|2022-08-08 04:20:00|6244.6|6241.6|6243.5|6241.7|6245.2|6243.1|6243.3|6240.9|228
1659932700000|2022-08-08 04:25:00|6243.4|6241.6|6240.7|6238.9|6244.1|6241.8|6240.4|6238.6|165
1659933000000|2022-08-08 04:30:00|6240.5|6238.7|6240.4|6238.6|6241.3|6239.5|6240.3|6238.5|109
1659933300000|2022-08-08 04:35:00|6240.3|6238.5|6241.1|6239.3|6241.5|6239.3|6240.2|6237.9|167
1659933600000|2022-08-08 04:40:00|6241.2|6239.4|6241.2|6239.4|6242.5|6240.2|6241|6239.2|159
1659933900000|2022-08-08 04:45:00|6241.3|6239.5|6242.6|6240.8|6243.1|6241.3|6241.2|6239.4|151
1659934200000|2022-08-08 04:50:00|6242.7|6240.9|6243.9|6242.1|6243.9|6242.1|6242.6|6240.8|128
1659934500000|2022-08-08 04:55:00|6243.8|6242|6244.5|6242.7|6244.5|6242.7|6241.8|6239.6|234
1659934800000|2022-08-08 05:00:00|6244.4|6242.6|6244.1|6242.3|6245|6243.2|6242.8|6240.8|198
1659935100000|2022-08-08 05:05:00|6244|6242.2|6243.9|6242.1|6244.5|6242.7|6242.3|6240.5|229
1659935400000|2022-08-08 05:10:00|6244|6242.2|6243.6|6241.8|6245.4|6243.6|6243.1|6241.3|227
1659935700000|2022-08-08 05:15:00|6243.5|6241.7|6245.3|6243.5|6246|6244.2|6243.5|6241.7|175
1659936000000|2022-08-08 05:20:00|6245.2|6243.4|6244.1|6242.3|6246.6|6244.8|6244.1|6242.3|186
1659936300000|2022-08-08 05:25:00|6244|6242.2|6244.8|6243|6244.8|6243|6243.2|6241.4|230
1659936600000|2022-08-08 05:30:00|6244.7|6242.9|6243.6|6241.8|6245|6243.2|6243|6241.2|241
1659936900000|2022-08-08 05:35:00|6243.5|6241.7|6244.6|6242.8|6245.2|6243.4|6243|6241.2|262
1659937200000|2022-08-08 05:40:00|6244.3|6242.5|6244.2|6242.4|6244.9|6243|6243.1|6241.3|214
1659937500000|2022-08-08 05:45:00|6244.1|6242.3|6244.2|6242.4|6245.4|6243.6|6243.7|6241.9|241
1659937800000|2022-08-08 05:50:00|6244.3|6242.5|6245.3|6243.5|6246.1|6244.3|6243.6|6241.8|251
1659938100000|2022-08-08 05:55:00|6245.4|6243.6|6243.3|6241.5|6245.4|6243.6|6242.3|6240.5|335
1659938400000|2022-08-08 06:00:00|6243.2|6241.4|6245.2|6243.4|6245.4|6243.6|6243|6241.1|379
1659938700000|2022-08-08 06:05:00|6245.1|6243.3|6241.6|6239.8|6245.3|6243.4|6240.6|6238.8|347
1659939000000|2022-08-08 06:10:00|6241.7|6239.9|6237.6|6234.6|6242.4|6240.1|6236.5|6234.2|336
1659939300000|2022-08-08 06:15:00|6237.7|6234.7|6239.7|6237.9|6240|6238.2|6237.1|6234.7|365
1659939600000|2022-08-08 06:20:00|6239.6|6237.8|6242.6|6240.8|6243.2|6241|6239.6|6237.6|347
1659939900000|2022-08-08 06:25:00|6242.5|6240.7|6239.3|6237.5|6243.1|6241.3|6239.1|6236.8|357
1659940200000|2022-08-08 06:30:00|6239.2|6237.4|6242.3|6240.5|6242.6|6240.8|6238.1|6236.3|350
1659940500000|2022-08-08 06:35:00|6242.1|6240.3|6239.9|6238.1|6242.3|6240.5|6239.5|6237.7|378
1659940800000|2022-08-08 06:40:00|6240|6238.2|6238.7|6236.9|6240.6|6238.8|6235.9|6234.1|344
1659941100000|2022-08-08 06:45:00|6238.8|6237|6239.4|6237.6|6239.6|6237.8|6236.8|6235|340
1659941400000|2022-08-08 06:50:00|6239.9|6238.1|6244|6241|6244.1|6242.3|6239.4|6237.6|305
1659941700000|2022-08-08 06:55:00|6244.1|6241.1|6247.5|6244.5|6247.5|6245.2|6243.3|6241|418
1659942000000|2022-08-08 07:00:00|6246.8|6245|6249.1|6247.3|6251.3|6248.8|6245.9|6244|563
1659942300000|2022-08-08 07:05:00|6249.2|6247.4|6251.4|6249.6|6253.3|6251.1|6249.2|6246.9|423
1659942600000|2022-08-08 07:10:00|6251.9|6250.1|6253.9|6252.1|6255.8|6253.7|6251.7|6249.3|426
1659942900000|2022-08-08 07:15:00|6254.3|6252.5|6252.1|6250.3|6256|6253.6|6251.6|6249.3|488
1659943200000|2022-08-08 07:20:00|6252|6250.2|6254.5|6252.7|6254.6|6252.7|6250.2|6247.9|380
1659943500000|2022-08-08 07:25:00|6255|6252|6259.5|6257.7|6260.2|6257.8|6253.8|6251.9|452
1659943800000|2022-08-08 07:30:00|6259.6|6257.8|6265.3|6263.5|6266.6|6264.1|6258.4|6256|497
1659944100000|2022-08-08 07:35:00|6265.8|6262.8|6263.5|6260.5|6266.7|6264.7|6262.4|6260|404
1659944400000|2022-08-08 07:40:00|6263.6|6260.6|6266.7|6263.7|6267.4|6264.8|6262.3|6259.9|460
1659944700000|2022-08-08 07:45:00|6266.6|6263.6|6270|6268.2|6271.2|6268.8|6265.2|6263|411
1659945000000|2022-08-08 07:50:00|6270.1|6268.3|6270.5|6268.7|6271.5|6269.5|6268.1|6265.9|433
1659945300000|2022-08-08 07:55:00|6270.2|6268.4|6270.1|6268.3|6271.2|6269|6268.8|6266.9|373
1659945600000|2022-08-08 08:00:00|6270.2|6268.4|6266.7|6264.9|6270.3|6268.4|6264.9|6262.5|456
1659945900000|2022-08-08 08:05:00|6266.6|6264.8|6268.2|6266.4|6270.1|6267.9|6266.2|6264.4|346
1659946200000|2022-08-08 08:10:00|6268.3|6266.5|6263.4|6261.6|6268.6|6266.6|6263.4|6261.3|344
1659946500000|2022-08-08 08:15:00|6263.5|6261.7|6261.3|6258.3|6264.5|6262.2|6260.4|6258|420
1659946800000|2022-08-08 08:20:00|6261.4|6258.4|6260.7|6258.9|6263|6260.6|6259.9|6258.1|331
1659947100000|2022-08-08 08:25:00|6260.8|6259|6261.7|6258.7|6262.4|6260|6259.5|6257.1|359
1659947400000|2022-08-08 08:30:00|6261.1|6259.3|6258.7|6256.9|6263|6260.6|6258.4|6256.2|322
1659947700000|2022-08-08 08:35:00|6259.2|6256.2|6258.6|6256.8|6260.4|6258|6257.3|6255.1|410
1659948000000|2022-08-08 08:40:00|6258.7|6256.9|6261.8|6258.8|6262|6260.1|6258.6|6256.8|396
1659948300000|2022-08-08 08:45:00|6261.2|6259.4|6258.5|6256.7|6262|6259.9|6257.1|6255.3|322
1659948600000|2022-08-08 08:50:00|6258.6|6256.8|6257.3|6255.5|6258.8|6256.9|6255.9|6253.5|297
1659948900000|2022-08-08 08:55:00|6257.4|6255.6|6261.5|6259.7|6261.7|6259.9|6257.1|6255.3|315
1659949200000|2022-08-08 09:00:00|6261.6|6259.8|6260.4|6258.6|6263.1|6260.9|6259.9|6257.9|282
1659949500000|2022-08-08 09:05:00|6260.3|6258.5|6260.7|6258.9|6262.5|6260.7|6260.1|6257.8|309
1659949800000|2022-08-08 09:10:00|6261.3|6258.3|6260.4|6258.6|6261.7|6259.3|6258.4|6256.3|397
1659950100000|2022-08-08 09:15:00|6260.5|6258.7|6263.4|6261.6|6263.5|6261.7|6260.1|6257.8|354
1659950400000|2022-08-08 09:20:00|6263.3|6261.5|6261.2|6259.4|6263.9|6261.7|6261.2|6258.8|311
1659950700000|2022-08-08 09:25:00|6261.9|6258.9|6264.6|6262.8|6264.7|6262.8|6261.3|6258.9|372
1659951000000|2022-08-08 09:30:00|6264.7|6262.9|6265.9|6264.1|6267.2|6265|6264.7|6262.4|409
1659951300000|2022-08-08 09:35:00|6266.1|6264.3|6265.1|6263.3|6266.4|6264.4|6263.3|6260.9|382
1659951600000|2022-08-08 09:40:00|6265|6263.2|6268.1|6265.1|6268.4|6266|6265|6262.7|334
1659951900000|2022-08-08 09:45:00|6267.5|6265.7|6270.3|6268.5|6271.1|6269.3|6267.5|6265.1|315
1659952200000|2022-08-08 09:50:00|6270.2|6268.4|6271.6|6269.8|6271.9|6270.1|6269.6|6267.8|217
1659952500000|2022-08-08 09:55:00|6271.5|6269.7|6272|6270.2|6272.6|6270.7|6271.3|6269.5|265
1659952800000|2022-08-08 10:00:00|6271.9|6270.1|6272.6|6270.8|6273.1|6270.9|6271.6|6269.5|230
1659953100000|2022-08-08 10:05:00|6272.5|6270.7|6275.2|6273.4|6275.5|6273.7|6271.6|6269.8|221
1659953400000|2022-08-08 10:10:00|6275|6273.2|6273.6|6271.8|6275.7|6273.9|6272.5|6270.7|229
1659953700000|2022-08-08 10:15:00|6273.7|6271.9|6272.3|6270.5|6274.3|6272.5|6271.9|6269.5|311
1659954000000|2022-08-08 10:20:00|6272.4|6270.6|6272.9|6271.1|6274|6272.2|6271.9|6270.1|214
1659954300000|2022-08-08 10:25:00|6273|6271.2|6272|6270.2|6273.8|6272|6271.1|6269.3|243
1659954600000|2022-08-08 10:30:00|6271.9|6270.1|6271.4|6269.6|6272.1|6270.2|6270.9|6269.1|209
1659954900000|2022-08-08 10:35:00|6271.5|6269.7|6274.9|6273.1|6275|6273.2|6270.8|6269|270
1659955200000|2022-08-08 10:40:00|6274.8|6273|6277.6|6275.8|6277.6|6275.8|6274.8|6273|301
1659955500000|2022-08-08 10:45:00|6277.5|6275.7|6279.3|6277.5|6280.3|6278.3|6276.9|6274.7|302
1659955800000|2022-08-08 10:50:00|6279.4|6277.6|6279.8|6278|6281.8|6279.6|6279|6277.2|278
1659956100000|2022-08-08 10:55:00|6279.7|6277.9|6285.4|6283.6|6285.8|6283.7|6279.5|6277.7|348
1659956400000|2022-08-08 11:00:00|6286|6283|6287.6|6285.8|6289.3|6287.2|6284|6281.6|341
1659956700000|2022-08-08 11:05:00|6287.5|6285.7|6288.8|6287|6289.4|6287.3|6286.5|6284.5|300
1659957000000|2022-08-08 11:10:00|6289|6287.2|6287.3|6285.5|6289.2|6287.4|6286.8|6284.9|311
1659957300000|2022-08-08 11:15:00|6287.6|6285.8|6288.7|6286.9|6288.8|6287|6286.3|6284|259
1659957600000|2022-08-08 11:20:00|6288.6|6286.8|6286.4|6283.4|6288.8|6286.8|6285.3|6282.7|264
1659957900000|2022-08-08 11:25:00|6286.3|6283.3|6285.8|6282.8|6286.9|6285|6284.4|6282.2|293
1659958200000|2022-08-08 11:30:00|6285.9|6282.9|6285.4|6283.6|6286.5|6284.5|6283.7|6281.8|284
1659958500000|2022-08-08 11:35:00|6285.7|6283.9|6281.1|6278.1|6286.4|6284|6279.5|6277.7|355
1659958800000|2022-08-08 11:40:00|6281.2|6278.2|6283.5|6281.7|6283.7|6281.9|6280.7|6278.2|310
1659959100000|2022-08-08 11:45:00|6283.4|6281.6|6284.8|6283|6285.4|6283.3|6283.1|6280.9|218
1659959400000|2022-08-08 11:50:00|6284.9|6283.1|6286.4|6284.6|6289.1|6286.8|6284.9|6283.1|335
1659959700000|2022-08-08 11:55:00|6286.3|6284.5|6290.4|6288.6|6290.7|6288.9|6286.3|6284.5|310
1659960000000|2022-08-08 12:00:00|6290.6|6288.8|6296|6294.2|6299|6296.5|6290.6|6288.5|403
1659960300000|2022-08-08 12:05:00|6296.1|6294.3|6297|6294|6300.2|6298.4|6295.9|6293.7|281
1659960600000|2022-08-08 12:10:00|6296.9|6293.9|6295.9|6294.1|6297.3|6295.5|6293.9|6292|314
1659960900000|2022-08-08 12:15:00|6295.6|6293.8|6292.7|6290.9|6296.4|6294.6|6292.1|6290|353
1659961200000|2022-08-08 12:20:00|6293.3|6290.3|6293.6|6290.6|6297.6|6295.5|6291.8|6289.3|452
1659961500000|2022-08-08 12:25:00|6293.1|6291.3|6297.2|6295.4|6298.2|6296.4|6293.1|6290.8|388
1659961800000|2022-08-08 12:30:00|6297.1|6295.3|6294.8|6293|6297.3|6295.5|6293|6291.2|335
1659962100000|2022-08-08 12:35:00|6294.9|6293.1|6294.1|6292.3|6297.3|6295.5|6293.2|6291.4|342
1659962400000|2022-08-08 12:40:00|6294.2|6292.4|6295.4|6293.6|6297.3|6295.2|6294.1|6292.3|294
1659962700000|2022-08-08 12:45:00|6295.6|6293.8|6295.4|6293.6|6298|6296.2|6294.2|6292.3|302
1659963000000|2022-08-08 12:50:00|6295.3|6293.5|6295.6|6293.8|6296.9|6295.1|6294.1|6292.1|334
1659963300000|2022-08-08 12:55:00|6295.5|6293.7|6295.4|6293.6|6296.7|6294.6|6294|6292.2|293
1659963600000|2022-08-08 13:00:00|6295.5|6293.7|6289.3|6287.5|6295.8|6294|6288.9|6287.1|451
1659963900000|2022-08-08 13:05:00|6289.4|6287.6|6289|6287.2|6290.2|6288.4|6286.8|6285|419
1659964200000|2022-08-08 13:10:00|6289.1|6287.3|6288|6286.2|6289.2|6287.4|6286.9|6285.1|334
1659964500000|2022-08-08 13:15:00|6287.9|6286.1|6291.2|6289.4|6291.8|6290|6287.7|6285.9|352
1659964800000|2022-08-08 13:20:00|6291.4|6289.6|6293.4|6291.6|6293.4|6291.6|6290.5|6288.7|316
1659965100000|2022-08-08 13:25:00|6293.3|6291.5|6296.3|6294.5|6297|6295.2|6292.8|6291|351
1659965400000|2022-08-08 13:30:00|6296.4|6294.6|6297.7|6295.9|6298.4|6296.6|6294.6|6292.8|446
1659965700000|2022-08-08 13:35:00|6297.6|6295.8|6293.6|6291.8|6298.8|6297|6292.2|6290.4|420
1659966000000|2022-08-08 13:40:00|6293.7|6291.9|6296.8|6295|6297.4|6295.6|6292.1|6290.3|478
1659966300000|2022-08-08 13:45:00|6296.7|6294.9|6299.7|6297.9|6300.2|6298.4|6295.6|6293.8|415
1659966600000|2022-08-08 13:50:00|6299.8|6298|6298.6|6296.8|6302|6300.2|6297.3|6295.5|432
1659966900000|2022-08-08 13:55:00|6298.7|6296.9|6296.9|6295.1|6300.6|6298.2|6294.9|6293.1|383
1659967200000|2022-08-08 14:00:00|6296.8|6295|6298.9|6297.1|6299|6297.2|6295.9|6294.1|406
1659967500000|2022-08-08 14:05:00|6298.8|6297|6294.4|6292.6|6301.3|6299.5|6292.5|6290.7|460
1659967800000|2022-08-08 14:10:00|6294.3|6292.5|6293.9|6292.1|6295.6|6293.8|6291.3|6289.5|412
1659968100000|2022-08-08 14:15:00|6293.8|6292|6299.1|6297.3|6300.3|6298.5|6293.5|6291.7|433
1659968400000|2022-08-08 14:20:00|6299|6297.2|6300.7|6298.9|6301.3|6299.5|6296.3|6294.5|451
1659968700000|2022-08-08 14:25:00|6300.5|6298.7|6300.9|6299.1|6303.8|6302|6299.4|6297.6|593
1659969000000|2022-08-08 14:30:00|6300.8|6299|6297.6|6295.8|6301.2|6299.4|6297.2|6295.4|442
1659969300000|2022-08-08 14:35:00|6297.5|6295.7|6299.8|6298|6300.9|6298.6|6297.3|6295.5|349
1659969600000|2022-08-08 14:40:00|6299.9|6298.1|6297.6|6295.8|6300.5|6298.7|6295.4|6293.2|312
1659969900000|2022-08-08 14:45:00|6297.5|6295.7|6295.6|6293.8|6298.2|6295.7|6294.8|6292.4|304
1659970200000|2022-08-08 14:50:00|6295.7|6293.9|6303.9|6300.9|6304|6301|6294.7|6292.4|391
1659970500000|2022-08-08 14:55:00|6302.9|6301.1|6300.9|6297.9|6306|6303|6300.2|6297.7|385
1659970800000|2022-08-08 15:00:00|6300.3|6298.5|6300.1|6298.3|6301.6|6299.1|6299.3|6296.9|454
1659971100000|2022-08-08 15:05:00|6300.2|6298.4|6299.1|6296.1|6301.8|6299.6|6298.8|6296|312
1659971400000|2022-08-08 15:10:00|6299.2|6296.2|6301.2|6299.4|6301.4|6299.4|6297.5|6295.2|253
1659971700000|2022-08-08 15:15:00|6301.8|6298.8|6296.4|6293.4|6301.8|6299.4|6295.3|6292.7|271
1659972000000|2022-08-08 15:20:00|6296.3|6293.3|6298.8|6297|6300.8|6298.5|6295.8|6293.3|346
1659972300000|2022-08-08 15:25:00|6298.9|6297.1|6297.3|6294.3|6299.3|6297.1|6296.6|6294.2|296
1659972600000|2022-08-08 15:30:00|6297.2|6294.2|6297.6|6295.8|6299.8|6297.5|6295.8|6293.3|327
1659972900000|2022-08-08 15:35:00|6297.4|6295.6|6292.8|6291|6298.3|6295.9|6292.7|6290.3|274
1659973200000|2022-08-08 15:40:00|6292.7|6290.9|6291.4|6289.6|6293.7|6291.4|6290.8|6289|263
1659973500000|2022-08-08 15:45:00|6291.3|6289.5|6284.5|6282.7|6291.6|6289.5|6284.4|6282.6|334
1659973800000|2022-08-08 15:50:00|6284.6|6282.8|6286.5|6284.7|6287.2|6284.9|6284.5|6282.4|255
1659974100000|2022-08-08 15:55:00|6286.6|6284.8|6288.1|6286.3|6288.8|6286.4|6286|6283.7|274
1659974400000|2022-08-08 16:00:00|6288.2|6286.4|6290.9|6289.1|6291.9|6289.6|6287.7|6284.9|350
1659974700000|2022-08-08 16:05:00|6290.8|6289|6288.8|6285.8|6292.2|6290.1|6288.3|6285.8|243
1659975000000|2022-08-08 16:10:00|6288.9|6285.9|6287.6|6285.8|6289.8|6287.4|6287.2|6284.8|256
1659975300000|2022-08-08 16:15:00|6287.7|6285.9|6284.9|6281.9|6288.3|6285.9|6283.7|6281.5|270
1659975600000|2022-08-08 16:20:00|6285|6282|6288.9|6285.9|6289.4|6286.6|6284.9|6281.9|337
1659975900000|2022-08-08 16:25:00|6289|6286|6288|6285|6290.2|6287.5|6286.8|6284.4|374
1659976200000|2022-08-08 16:30:00|6287.9|6284.9|6289.5|6286.5|6289.5|6287.3|6286.7|6284.4|351
1659976500000|2022-08-08 16:35:00|6288.8|6287|6283.3|6280.3|6288.9|6287.1|6282.7|6280.3|334
1659976800000|2022-08-08 16:40:00|6283.4|6280.4|6283.3|6280.3|6284.3|6281.9|6282.2|6279.7|426
1659977100000|2022-08-08 16:45:00|6283.2|6280.2|6282.1|6280.3|6283.4|6281|6281.1|6278.8|239
1659977400000|2022-08-08 16:50:00|6282.3|6280.5|6283.3|6281.5|6285.7|6283.6|6282.2|6279.9|306
1659977700000|2022-08-08 16:55:00|6283.4|6281.6|6283.7|6281.9|6284.3|6282.1|6282.2|6280.1|250
1659978000000|2022-08-08 17:00:00|6283.8|6282|6283.3|6281.5|6284.6|6282.2|6281.9|6279.5|322
1659978300000|2022-08-08 17:05:00|6283.2|6281.4|6286.5|6284.7|6287.8|6285.6|6283.1|6281.3|329
1659978600000|2022-08-08 17:10:00|6286.4|6284.6|6286.9|6285.1|6286.9|6285.1|6284.7|6282.4|283
1659978900000|2022-08-08 17:15:00|6286.8|6285|6286.4|6284.6|6287.6|6285.8|6286.3|6284.5|240
1659979200000|2022-08-08 17:20:00|6286.5|6284.7|6285.9|6284.1|6286.6|6284.8|6283.8|6282|228
1659979500000|2022-08-08 17:25:00|6286|6284.2|6284.9|6283.1|6286.6|6284.8|6284.8|6283|271
1659979800000|2022-08-08 17:30:00|6284.8|6283|6287.4|6285.6|6287.9|6286.1|6284.4|6282.6|241
1659980100000|2022-08-08 17:35:00|6287.1|6285.3|6286.3|6284.5|6287.3|6285.5|6285.7|6283.9|212
1659980400000|2022-08-08 17:40:00|6286.1|6284.3|6287.5|6285.7|6288|6285.9|6285|6282.9|277
1659980700000|2022-08-08 17:45:00|6287.4|6285.6|6286.5|6284.7|6288.5|6286.7|6286.1|6284.3|218
1659981000000|2022-08-08 17:50:00|6286.6|6284.8|6287.2|6285.4|6287.5|6285.7|6285.2|6283.4|280
1659981300000|2022-08-08 17:55:00|6287.1|6285.3|6289.4|6287.6|6290.9|6288.7|6286.9|6284.5|269
1659981600000|2022-08-08 18:00:00|6289.5|6287.7|6284|6282.2|6290.6|6288.8|6283.8|6282|345
1659981900000|2022-08-08 18:05:00|6283.7|6281.9|6285.8|6284|6286.9|6284.5|6281.8|6279.3|460
1659982200000|2022-08-08 18:10:00|6286|6284.2|6283.8|6282|6286.3|6284.5|6283.4|6281|308
1659982500000|2022-08-08 18:15:00|6284.4|6281.4|6283.7|6281.9|6284.4|6282.6|6282.1|6280.2|333
1659982800000|2022-08-08 18:20:00|6283.5|6281.7|6283.2|6281.4|6284.5|6282.7|6282.7|6280.8|416
1659983100000|2022-08-08 18:25:00|6283.1|6281.3|6284.9|6283.1|6286.1|6284.3|6282.2|6280.4|366
1659983400000|2022-08-08 18:30:00|6284.8|6283|6285.8|6284|6286.7|6284.9|6284.3|6282.4|371
1659983700000|2022-08-08 18:35:00|6285.6|6283.8|6284.6|6282.8|6285.8|6283.9|6283.3|6281.4|348
1659984000000|2022-08-08 18:40:00|6284.7|6282.9|6282.7|6280.9|6285.4|6283.3|6282.3|6280.5|301
1659984300000|2022-08-08 18:45:00|6282.6|6280.8|6282.5|6280.7|6284.5|6282|6282.1|6280.3|210
1659984600000|2022-08-08 18:50:00|6282.7|6280.9|6280.9|6279.1|6283.5|6281.2|6280.2|6278.2|321
1659984900000|2022-08-08 18:55:00|6281|6279.2|6282.3|6280.5|6285.8|6283.3|6281|6278.6|323
1659985200000|2022-08-08 19:00:00|6283.6|6280.6|6285|6283.2|6285.4|6283.6|6282.3|6279.3|350
1659985500000|2022-08-08 19:05:00|6285.4|6283.6|6285|6283.2|6285.5|6283.7|6283.8|6282|237
1659985800000|2022-08-08 19:10:00|6284.9|6283.1|6283.1|6281.3|6285|6283.2|6282.7|6280.6|307
1659986100000|2022-08-08 19:15:00|6283|6281.2|6283.1|6281.3|6283.8|6281.6|6281.1|6279.2|295
1659986400000|2022-08-08 19:20:00|6283|6281.2|6284.5|6282.7|6286|6284.2|6283|6281.1|299
1659986700000|2022-08-08 19:25:00|6284.4|6282.6|6285.5|6282.5|6285.9|6284.1|6284.3|6282.1|231
1659987000000|2022-08-08 19:30:00|6285.4|6282.4|6285.6|6283.8|6285.9|6284.1|6283.4|6281.4|245
1659987300000|2022-08-08 19:35:00|6285.5|6283.7|6286.3|6284.5|6286.9|6285.1|6285.4|6283.5|210
1659987600000|2022-08-08 19:40:00|6286.4|6284.6|6285.1|6283.3|6286.7|6284.7|6284.8|6283|194
1659987900000|2022-08-08 19:45:00|6285.2|6283.4|6284.6|6282.8|6285.5|6283.5|6282.8|6280.5|214
1659988200000|2022-08-08 19:50:00|6284.5|6282.7|6283.9|6282.1|6285.7|6283.5|6282.8|6281|284
1659988500000|2022-08-08 19:55:00|6284|6282.2|6285.6|6283.8|6286|6284.2|6283.7|6281.9|308
1659988800000|2022-08-08 20:00:00|6285.5|6283.7|6285.9|6284.1|6288.3|6285.9|6285.4|6283.1|284
1659989100000|2022-08-08 20:05:00|6285.8|6284|6286.7|6284.9|6287.4|6285|6285.1|6282.9|265
1659989400000|2022-08-08 20:10:00|6287.2|6284.2|6286.7|6284.9|6287.8|6285.4|6286.1|6283.7|238
1659989700000|2022-08-08 20:15:00|6286.6|6284.8|6285.8|6284|6287.4|6285|6285.7|6283.3|230
1659990000000|2022-08-08 20:20:00|6285.7|6283.9|6286.9|6283.9|6286.9|6284.5|6285.3|6283.2|142
1659990300000|2022-08-08 20:25:00|6286.2|6284.4|6286.7|6284.9|6287.9|6285.3|6286.1|6283.7|156
1659990600000|2022-08-08 20:30:00|6286.8|6285|6286.4|6283.4|6286.9|6285|6285.7|6283.2|108
1659990900000|2022-08-08 20:35:00|6286.3|6283.3|6285.7|6283.9|6286.9|6284.3|6285.7|6283.2|94
1659991200000|2022-08-08 20:40:00|6285.8|6284|6285.8|6282.8|6286.8|6284.3|6285.6|6282.7|105
1659991500000|2022-08-08 20:45:00|6285.7|6282.7|6285.2|6282.2|6286.1|6283.8|6284.2|6281.9|105
1659991800000|2022-08-08 20:50:00|6284.6|6282.8|6286.8|6283.8|6286.9|6284.4|6284.6|6282.3|106
1659992100000|2022-08-08 20:55:00|6286.9|6283.9|6292.2|6288.2|6292.2|6288.2|6286.6|6282.6|139
1659992400000|2022-08-08 21:00:00|6289.7|6285.7|6291.4|6287.4|6292.8|6288.8|6285.4|6281.4|65
1659992700000|2022-08-08 21:05:00|6287|6283|6291.8|6287.8|6295.1|6291.1|6287|6283|75
1659993000000|2022-08-08 21:10:00|6291.3|6287.3|6291|6287|6295|6291|6285.2|6281.2|340
1659993300000|2022-08-08 21:15:00|6291.2|6287.2|6286.3|6282.3|6292.3|6288.3|6284.5|6280.5|349
1659993600000|2022-08-08 21:20:00|6286.4|6282.4|6285.6|6281.6|6292.2|6288.2|6284.7|6280.7|285
1659993900000|2022-08-08 21:25:00|6285.5|6281.5|6288.6|6284.6|6293.1|6289.1|6284.6|6280.6|336
1659994200000|2022-08-08 21:30:00|6288.2|6284.2|6285.7|6282.3|6288.7|6284.7|6285.4|6281.4|193
1659994500000|2022-08-08 21:35:00|6285.6|6282|6286|6282|6286.4|6282.9|6284.5|6280.5|260
1659994800000|2022-08-08 21:40:00|6285.9|6281.9|6286.2|6282.2|6286.5|6282.5|6285.2|6281.2|98
1659995100000|2022-08-08 21:45:00|6285.8|6281.8|6286|6282|6286.7|6282.8|6285.5|6281.5|215
1659995400000|2022-08-08 21:50:00|6286.1|6282.1|6287.1|6283.5|6288.3|6284.3|6285.6|6281.6|202
1659995700000|2022-08-08 21:55:00|6287|6284|6288.4|6284.4|6288.7|6284.9|6286.9|6282.9|241
1659996000000|2022-08-08 22:00:00|6287.9|6284.8|6288.2|6284.3|6288.6|6284.8|6286.4|6282.5|275
1659996300000|2022-08-08 22:05:00|6288|6284.7|6287.2|6284.2|6288.1|6285|6287.1|6283.8|135
1659996600000|2022-08-08 22:10:00|6287.3|6284.3|6287.2|6284.2|6287.9|6284.5|6286.8|6283.4|155
1659996900000|2022-08-08 22:15:00|6287.1|6284.1|6286.9|6283.9|6287.7|6284.5|6286.7|6283.6|117
1659997200000|2022-08-08 22:20:00|6287|6284|6287.3|6284.3|6287.9|6284.4|6286.8|6283.6|102
1659997500000|2022-08-08 22:25:00|6287.4|6284.4|6287.4|6284.4|6288.3|6285|6287|6283.8|134
1659997800000|2022-08-08 22:30:00|6287.5|6284.5|6287.4|6284.4|6287.9|6284.8|6286.7|6283.7|141
1659998100000|2022-08-08 22:35:00|6287.3|6284.3|6287.4|6284.4|6288.2|6285.2|6287.1|6283.7|133
1659998400000|2022-08-08 22:40:00|6287.5|6284.5|6287.4|6284.4|6288.3|6285.3|6287.3|6284.3|122
1659998700000|2022-08-08 22:45:00|6287.3|6284.3|6286|6283|6287.3|6284.7|6285.6|6282.6|120
1659999000000|2022-08-08 22:50:00|6285.9|6282.9|6285.5|6282.5|6286.2|6283.2|6285.4|6282.4|152
1659999300000|2022-08-08 22:55:00|6285.7|6282.7|6286.6|6283.6|6286.8|6284.2|6285.5|6282.5|99
1659999600000|2022-08-08 23:00:00|6286.5|6283.5|6288.9|6287.1|6290|6287.5|6286.5|6283.5|182
1659999900000|2022-08-08 23:05:00|6288.8|6287|6290.9|6287.9|6291.3|6289.1|6288.4|6286.3|246
1660000200000|2022-08-08 23:10:00|6290.8|6287.8|6292.3|6290.5|6293.3|6290.8|6290.5|6287.7|244
1660000500000|2022-08-08 23:15:00|6292.2|6290.4|6291.7|6289.9|6293.3|6291.3|6291.2|6289.1|205
1660000800000|2022-08-08 23:20:00|6291.8|6290|6292.1|6290.3|6292.8|6290.6|6291.2|6289.4|112
1660001100000|2022-08-08 23:25:00|6292.8|6289.8|6291.2|6289.4|6292.9|6290.4|6290.6|6288.1|157
1660001400000|2022-08-08 23:30:00|6291.1|6289.3|6292.2|6290.4|6293.5|6291.7|6291|6288.7|221
1660001700000|2022-08-08 23:35:00|6292.1|6290.3|6294.2|6292.4|6294.9|6292.6|6292.1|6289.8|255
1660002000000|2022-08-08 23:40:00|6294.1|6292.3|6292.2|6290.4|6294.4|6292.3|6292.1|6289.7|234
1660002300000|2022-08-08 23:45:00|6292.1|6290.3|6290.2|6288.4|6292.8|6290.5|6290|6287.8|207
1660002600000|2022-08-08 23:50:00|6290.3|6288.5|6290.2|6287.2|6291.3|6289.1|6289.5|6287|167
1660002900000|2022-08-08 23:55:00|6290|6288.2|6290.8|6289|6290.8|6289|6289|6286.7|195
1660003200000|2022-08-09 00:00:00|6290.9|6289.1|6290.2|6288.4|6291.8|6289.1|6287.4|6285.2|360
1660003500000|2022-08-09 00:05:00|6290.3|6288.5|6285.4|6283.6|6290.5|6288.7|6284.5|6282.7|308
1660003800000|2022-08-09 00:10:00|6285.5|6283.7|6288.6|6286.8|6290.2|6287.8|6285.1|6282.8|258
1660004100000|2022-08-09 00:15:00|6288.5|6286.7|6287.6|6285.8|6288.7|6286.9|6286|6283.8|265
1660004400000|2022-08-09 00:20:00|6287.5|6285.7|6285.5|6283.7|6287.8|6285.7|6285.5|6283.7|298
1660004700000|2022-08-09 00:25:00|6285.4|6283.6|6285.9|6282.9|6287.1|6285.1|6285|6282.9|243
1660005000000|2022-08-09 00:30:00|6286|6283|6283.7|6281.9|6286.1|6283.3|6281|6279.2|331
1660005300000|2022-08-09 00:35:00|6283.5|6281.7|6282|6280.2|6284.4|6282.6|6281.4|6279.6|245
1660005600000|2022-08-09 00:40:00|6281.9|6280.1|6281|6279.2|6283.6|6281.5|6280.9|6279.1|216
1660005900000|2022-08-09 00:45:00|6280.9|6279.1|6282.8|6281|6282.9|6281.1|6280.2|6278.4|203
1660006200000|2022-08-09 00:50:00|6282.7|6280.9|6282|6280.2|6283.6|6281.2|6281.5|6279.1|254
1660006500000|2022-08-09 00:55:00|6281.9|6280.1|6281.7|6279.9|6282.4|6280.6|6279.4|6277.6|307
1660006800000|2022-08-09 01:00:00|6281.8|6280|6282.2|6280.4|6282.9|6281.1|6280.7|6278.9|265
1660007100000|2022-08-09 01:05:00|6282|6280.2|6279.9|6278.1|6282.1|6280.3|6279.8|6278|281
1660007400000|2022-08-09 01:10:00|6280|6278.2|6280.2|6278.4|6281|6279.1|6278.3|6276.5|205
1660007700000|2022-08-09 01:15:00|6280.1|6278.3|6276.4|6274.6|6280.3|6278.4|6276.4|6274.6|266
1660008000000|2022-08-09 01:20:00|6276.3|6274.5|6276.8|6275|6277.5|6275.7|6275.9|6274.1|227
1660008300000|2022-08-09 01:25:00|6276.9|6275.1|6277.4|6275.6|6278.9|6276.4|6276|6273.7|255
1660008600000|2022-08-09 01:30:00|6277.3|6275.5|6279.5|6277.7|6281|6279.2|6275.7|6273.9|374
1660008900000|2022-08-09 01:35:00|6279.6|6277.8|6276.9|6275.1|6279.8|6277.8|6276.1|6274.1|352
1660009200000|2022-08-09 01:40:00|6276.8|6275|6275.6|6273.8|6277.8|6275.5|6274.1|6272.3|324
1660009500000|2022-08-09 01:45:00|6275.5|6273.7|6277.2|6275.4|6278.2|6276.4|6275|6273.2|306
1660009800000|2022-08-09 01:50:00|6277.1|6275.3|6278.1|6276.3|6278.7|6276.9|6276.4|6274.6|265
1660010100000|2022-08-09 01:55:00|6278|6276.2|6276.6|6274.8|6278.2|6276.4|6276|6273.8|276
1660010400000|2022-08-09 02:00:00|6276.5|6274.7|6277.5|6275.7|6279.4|6277.6|6276.2|6274.4|281
1660010700000|2022-08-09 02:05:00|6277.4|6275.6|6280.9|6279.1|6281.1|6279.3|6277.3|6275.5|233
1660011000000|2022-08-09 02:10:00|6280.8|6279|6279.5|6277.7|6281.2|6279.4|6278.9|6277.1|253
1660011300000|2022-08-09 02:15:00|6279.6|6277.8|6281.8|6280|6281.9|6280.1|6278|6276.2|259
1660011600000|2022-08-09 02:20:00|6281.7|6279.9|6282.7|6280.9|6283.4|6281.6|6281.6|6279.8|217
1660011900000|2022-08-09 02:25:00|6282.6|6280.8|6281.8|6280|6282.8|6281|6280.1|6278.3|250
1660012200000|2022-08-09 02:30:00|6281.7|6279.9|6277.9|6276.1|6282.2|6280.4|6277.8|6276|258
1660012500000|2022-08-09 02:35:00|6278|6276.2|6279.3|6277.5|6280.2|6278.4|6277.9|6275.7|204
1660012800000|2022-08-09 02:40:00|6279.2|6277.4|6279.6|6277.8|6281|6278.9|6279.1|6277.1|219
1660013100000|2022-08-09 02:45:00|6279.8|6278|6278.4|6276.6|6279.8|6278|6278.3|6276.5|220
1660013400000|2022-08-09 02:50:00|6278.5|6276.7|6280.6|6278.8|6280.7|6278.8|6278.4|6276.6|196
1660013700000|2022-08-09 02:55:00|6280.7|6278.9|6282.1|6280.3|6282.7|6280.4|6280.4|6278.6|199
1660014000000|2022-08-09 03:00:00|6282.2|6280.4|6282.2|6279.2|6284.2|6281.9|6281.5|6279.1|258
1660014300000|2022-08-09 03:05:00|6282.3|6279.3|6282|6280.2|6283.3|6281|6281|6278.7|277
1660014600000|2022-08-09 03:10:00|6281.7|6279.9|6285.6|6283.8|6285.9|6284.1|6281.5|6279.2|269
1660014900000|2022-08-09 03:15:00|6285.7|6283.9|6286.1|6284.3|6287.9|6285.5|6285.2|6283.1|306
1660015200000|2022-08-09 03:20:00|6286.2|6284.4|6288.4|6286.6|6289.2|6287.1|6285.4|6283.1|250
1660015500000|2022-08-09 03:25:00|6288.5|6286.7|6287.9|6286.1|6289.3|6287.2|6287.1|6284.8|232
1660015800000|2022-08-09 03:30:00|6287.8|6286|6286.8|6285|6288.4|6286.1|6285.8|6283.5|233
1660016100000|2022-08-09 03:35:00|6286.7|6284.9|6285.5|6283.7|6287.2|6284.9|6285.1|6283.3|171
1660016400000|2022-08-09 03:40:00|6285.6|6283.8|6285.6|6283.8|6286.2|6284.1|6284.8|6283|194
1660016700000|2022-08-09 03:45:00|6285.7|6283.9|6286.8|6285|6287.3|6285.5|6285.4|6283.6|212
1660017000000|2022-08-09 03:50:00|6286.9|6285.1|6288.6|6286.8|6288.6|6286.8|6286.6|6284.7|214
1660017300000|2022-08-09 03:55:00|6288.7|6286.9|6286.9|6285.1|6288.7|6286.9|6286|6284.2|186
1660017600000|2022-08-09 04:00:00|6286.6|6284.8|6286.1|6284.3|6287.5|6285.7|6285.7|6283.9|202
1660017900000|2022-08-09 04:05:00|6286.2|6284.4|6284.2|6282.4|6286.4|6284.6|6284|6282.2|144
1660018200000|2022-08-09 04:10:00|6284.4|6282.6|6285.1|6283.3|6285.7|6283.9|6284.2|6282.4|167
1660018500000|2022-08-09 04:15:00|6285|6283.2|6285|6283.2|6285.8|6284|6284.5|6282.7|137
1660018800000|2022-08-09 04:20:00|6284.9|6283.1|6283.7|6281.9|6285|6283.2|6283|6281.2|181
1660019100000|2022-08-09 04:25:00|6283.8|6282|6283|6281.2|6284.8|6283|6281.7|6279.9|244
1660019400000|2022-08-09 04:30:00|6283.1|6281.3|6282.7|6280.9|6283.6|6281.8|6282|6280.2|209
1660019700000|2022-08-09 04:35:00|6282.8|6281|6281.4|6279.6|6282.8|6281|6281.1|6279.3|253
1660020000000|2022-08-09 04:40:00|6281.3|6279.5|6281.7|6279.9|6283.2|6280.9|6281.2|6279.4|198
1660020300000|2022-08-09 04:45:00|6281.6|6279.8|6283.2|6281.4|6283.3|6281.5|6281.4|6279.6|125
1660020600000|2022-08-09 04:50:00|6283.1|6281.3|6282.3|6280.5|6283.6|6281.8|6282.1|6280.3|122
1660020900000|2022-08-09 04:55:00|6282.4|6280.6|6282|6280.2|6283.3|6281.5|6282|6280.2|132
1660021200000|2022-08-09 05:00:00|6281.9|6280.1|6279.3|6277.5|6282.6|6280.8|6279.2|6277.4|192
1660021500000|2022-08-09 05:05:00|6279.2|6277.4|6279.2|6277.4|6280.1|6278.3|6278.1|6276.3|213
1660021800000|2022-08-09 05:10:00|6279.3|6277.5|6279.7|6277.9|6280.8|6279|6279.1|6277.3|184
1660022100000|2022-08-09 05:15:00|6279.8|6278|6279.5|6277.7|6281.5|6279.7|6279.3|6277.5|212
1660022400000|2022-08-09 05:20:00|6279.6|6277.8|6279.4|6277.6|6280.1|6278.3|6278.5|6276.7|136
1660022700000|2022-08-09 05:25:00|6279.5|6277.7|6279.4|6277.6|6280.1|6278.3|6278.2|6276.4|167
1660023000000|2022-08-09 05:30:00|6279.3|6277.5|6278.2|6276.4|6280.8|6278.7|6278.2|6276.4|205
1660023300000|2022-08-09 05:35:00|6278.1|6276.3|6277.1|6275.3|6279.2|6277.4|6276.5|6274.7|187
1660023600000|2022-08-09 05:40:00|6277|6275.2|6278.8|6277|6279|6277.2|6276.9|6274.9|154
1660023900000|2022-08-09 05:45:00|6278.9|6277.1|6278.3|6276.5|6280|6277.9|6277.8|6276|266
1660024200000|2022-08-09 05:50:00|6278.2|6276.4|6278.7|6276.9|6279.4|6277.6|6277.2|6275.4|225
1660024500000|2022-08-09 05:55:00|6278.8|6277|6279.5|6277.7|6280|6278.2|6277.5|6275.7|209
1660024800000|2022-08-09 06:00:00|6279.6|6277.8|6278.1|6275.1|6280.2|6277.8|6276.7|6274.9|293
1660025100000|2022-08-09 06:05:00|6278|6275|6277.1|6275.3|6279.1|6277.2|6276.4|6274.6|235
1660025400000|2022-08-09 06:10:00|6277|6275.2|6278|6276.2|6279.6|6277.8|6276.2|6274.4|331
1660025700000|2022-08-09 06:15:00|6278.1|6276.3|6277|6275.2|6279.7|6277.6|6276.7|6274.9|351
1660026000000|2022-08-09 06:20:00|6276.9|6275.1|6272.8|6271|6277|6275.2|6272|6269.6|381
1660026300000|2022-08-09 06:25:00|6272.9|6271.1|6274|6272.2|6275|6272.7|6272.4|6270.1|348
1660026600000|2022-08-09 06:30:00|6273.9|6272.1|6274.5|6271.5|6274.7|6272.5|6272.7|6270.3|359
1660026900000|2022-08-09 06:35:00|6273.8|6272|6276.1|6274.3|6277|6274.9|6272.9|6271.1|307
1660027200000|2022-08-09 06:40:00|6276|6274.2|6276.5|6274.7|6277.2|6275.3|6275.1|6273.3|291
1660027500000|2022-08-09 06:45:00|6276.6|6274.8|6276.5|6274.7|6278.6|6276.6|6276|6273.9|296
1660027800000|2022-08-09 06:50:00|6276.6|6274.8|6277.9|6276.1|6279|6277.1|6275.9|6273.9|263
1660028100000|2022-08-09 06:55:00|6277.8|6276|6277.6|6275.8|6277.8|6276|6275.7|6273.8|327
1660028400000|2022-08-09 07:00:00|6277.7|6275.9|6278.3|6276.5|6279.5|6277.6|6276.3|6274.5|362
1660028700000|2022-08-09 07:05:00|6278.4|6276.6|6282.5|6280.7|6284.1|6282.3|6278.4|6276.6|319
1660029000000|2022-08-09 07:10:00|6282.7|6280.9|6277.6|6275.8|6283.5|6281.3|6277.4|6275.6|356
1660029300000|2022-08-09 07:15:00|6277.5|6275.7|6277|6274|6278.2|6276.2|6275.7|6273.9|374
1660029600000|2022-08-09 07:20:00|6276.9|6273.9|6274.7|6272.9|6277.2|6275|6273.7|6271.7|349
1660029900000|2022-08-09 07:25:00|6274.9|6273.1|6274.1|6272.3|6275.1|6273.3|6272.8|6271|314
1660030200000|2022-08-09 07:30:00|6274.2|6272.4|6277|6275.2|6278.4|6276.3|6273|6271.2|399
1660030500000|2022-08-09 07:35:00|6276.9|6275.1|6276.5|6274.7|6278.3|6275.9|6276.1|6274.2|434
1660030800000|2022-08-09 07:40:00|6276.4|6274.6|6276.7|6274.9|6278.2|6276|6275.6|6273.7|382
1660031100000|2022-08-09 07:45:00|6276.8|6275|6278.3|6276.5|6279.7|6277.9|6276.7|6274.9|280
1660031400000|2022-08-09 07:50:00|6278.2|6276.4|6279.1|6277.3|6280|6277.6|6277.2|6275|283
1660031700000|2022-08-09 07:55:00|6279|6277.2|6284.1|6282.3|6284.4|6282.6|6279|6277.2|383
1660032000000|2022-08-09 08:00:00|6284.2|6282.4|6282.9|6281.1|6284.7|6282.9|6281.5|6279.3|348
1660032300000|2022-08-09 08:05:00|6282.8|6281|6283.3|6281.5|6284.8|6283|6281.8|6280|406
1660032600000|2022-08-09 08:10:00|6283.4|6281.6|6285.3|6283.5|6285.8|6284|6282.1|6280.3|429
1660032900000|2022-08-09 08:15:00|6285.4|6283.6|6284.1|6282.3|6286.3|6284.5|6283.6|6281.7|348
1660033200000|2022-08-09 08:20:00|6284.2|6282.4|6287|6285.2|6287.2|6285.4|6283.5|6281.7|395
1660033500000|2022-08-09 08:25:00|6287.1|6285.3|6287.5|6285.7|6288.3|6286.2|6285.6|6283.6|403
1660033800000|2022-08-09 08:30:00|6287.4|6285.6|6288.7|6286.9|6288.8|6287|6285.3|6283.5|349
1660034100000|2022-08-09 08:35:00|6288.9|6287.1|6290.3|6288.5|6292.2|6290.4|6288.1|6286.3|289
1660034400000|2022-08-09 08:40:00|6290.4|6288.6|6292.8|6291|6293.7|6291.9|6289.8|6287.5|374
1660034700000|2022-08-09 08:45:00|6292.7|6290.9|6290|6287|6292.8|6290.9|6289.4|6287|311
1660035000000|2022-08-09 08:50:00|6289.4|6287.6|6290.3|6288.5|6290.8|6288.9|6288.2|6286|315
1660035300000|2022-08-09 08:55:00|6290.2|6288.4|6291.3|6289.5|6291.9|6290.1|6290.2|6288.4|271
1660035600000|2022-08-09 09:00:00|6291.2|6289.4|6297.6|6294.6|6297.7|6295.3|6291.2|6289.1|359
1660035900000|2022-08-09 09:05:00|6296.9|6295.1|6300.9|6299.1|6302.4|6300|6296.7|6294.6|345
1660036200000|2022-08-09 09:10:00|6301.1|6299.3|6300.6|6297.6|6302|6299.6|6298.4|6296|304
1660036500000|2022-08-09 09:15:00|6300.7|6297.7|6301.9|6300.1|6304.7|6302.3|6299.6|6297.2|455
1660036800000|2022-08-09 09:20:00|6302|6300.2|6300.3|6298.5|6302.9|6300.5|6299.9|6298.1|374
1660037100000|2022-08-09 09:25:00|6300.5|6298.7|6299|6297.2|6301.5|6299.5|6298.6|6296.5|372
1660037400000|2022-08-09 09:30:00|6298.9|6297.1|6299.4|6296.4|6300.2|6298.4|6297.3|6294.9|375
1660037700000|2022-08-09 09:35:00|6299.5|6296.5|6296.2|6294.4|6299.5|6297|6296|6294.2|302
1660038000000|2022-08-09 09:40:00|6296.1|6294.3|6298.9|6297.1|6300.4|6298|6295|6293|297
1660038300000|2022-08-09 09:45:00|6299|6297.2|6301.1|6299.3|6302.2|6300|6298.8|6296.7|361
1660038600000|2022-08-09 09:50:00|6300.9|6299.1|6301.4|6299.6|6301.6|6299.8|6298.8|6297|277
1660038900000|2022-08-09 09:55:00|6301.3|6299.5|6300.7|6298.9|6302.4|6300|6299.3|6297|295
1660039200000|2022-08-09 10:00:00|6300.8|6299|6300.5|6298.7|6302.5|6300.7|6299.7|6297.4|291
1660039500000|2022-08-09 10:05:00|6300.4|6298.6|6295.9|6294.1|6300.5|6298.7|6295.5|6293.7|283
1660039800000|2022-08-09 10:10:00|6296.2|6294.4|6294.7|6292.9|6296.3|6294.5|6294.1|6291.9|329
1660040100000|2022-08-09 10:15:00|6294.8|6293|6296.5|6294.7|6297.2|6295|6294.7|6292.5|332
1660040400000|2022-08-09 10:20:00|6296.6|6294.8|6298.5|6295.5|6298.9|6296.3|6295.1|6292.7|338
1660040700000|2022-08-09 10:25:00|6298.6|6295.6|6298.2|6295.2|6300.6|6298.1|6297.4|6294.9|337
1660041000000|2022-08-09 10:30:00|6297.5|6295.7|6292.7|6290.9|6298.2|6295.7|6292.4|6290|354
1660041300000|2022-08-09 10:35:00|6292.9|6291.1|6293.3|6291.5|6294.1|6291.6|6291.4|6289|344
1660041600000|2022-08-09 10:40:00|6293.4|6291.6|6292.6|6290.8|6294.1|6292.2|6291.1|6288.9|334
1660041900000|2022-08-09 10:45:00|6293.1|6290.1|6288.5|6286.7|6293.7|6291.4|6288.1|6286.3|306
1660042200000|2022-08-09 10:50:00|6288.6|6286.8|6290.5|6288.7|6291|6289.2|6288.5|6286.7|335
1660042500000|2022-08-09 10:55:00|6291.1|6288.1|6289.7|6287.9|6291.6|6289.5|6289.2|6287|289
1660042800000|2022-08-09 11:00:00|6289.6|6287.8|6289.7|6287.9|6290.9|6289.1|6289.3|6287.5|290
1660043100000|2022-08-09 11:05:00|6289.6|6287.8|6286.8|6285|6289.8|6288|6286.5|6284.2|269
1660043400000|2022-08-09 11:10:00|6286.7|6284.9|6285.8|6284|6288|6285.8|6285.8|6283.5|286
1660043700000|2022-08-09 11:15:00|6285.7|6283.9|6285.4|6283.6|6286.4|6284.6|6284.6|6282.1|293
1660044000000|2022-08-09 11:20:00|6285.5|6283.7|6286.3|6284.5|6286.8|6284.9|6284.6|6282|258
1660044300000|2022-08-09 11:25:00|6286.4|6284.6|6286.9|6285.1|6287.7|6285.4|6286|6283.6|286
1660044600000|2022-08-09 11:30:00|6287|6285.2|6290.8|6289|6290.9|6289|6286.5|6284.5|297
1660044900000|2022-08-09 11:35:00|6290.7|6288.9|6287.7|6285.9|6290.9|6289.1|6287|6284.6|308
1660045200000|2022-08-09 11:40:00|6287.6|6285.8|6285.4|6283.6|6288|6285.9|6283.8|6281.5|360
1660045500000|2022-08-09 11:45:00|6285.5|6283.7|6282.6|6279.6|6286|6283.8|6281.5|6279.5|421
1660045800000|2022-08-09 11:50:00|6282.2|6280.4|6276|6274.2|6282.9|6280.4|6275.9|6273.7|440
1660046100000|2022-08-09 11:55:00|6275.8|6274|6275.5|6273.7|6279|6276.9|6275.5|6273.7|389
1660046400000|2022-08-09 12:00:00|6275.6|6273.8|6278.5|6275.5|6279.6|6277.6|6275.6|6273.3|417
1660046700000|2022-08-09 12:05:00|6277.8|6276|6276.1|6274.3|6278.6|6276.5|6274.8|6272.5|306
1660047000000|2022-08-09 12:10:00|6276|6274.2|6277.6|6275.8|6277.9|6275.9|6274.8|6272.6|340
1660047300000|2022-08-09 12:15:00|6277.5|6275.7|6278.1|6276.3|6279.7|6277.7|6277.3|6275.1|399
1660047600000|2022-08-09 12:20:00|6277.7|6275.9|6285.6|6283.8|6286.2|6283.9|6277.7|6275.9|388
1660047900000|2022-08-09 12:25:00|6285.7|6283.9|6283.4|6281.6|6285.7|6283.9|6282.7|6280.5|327
1660048200000|2022-08-09 12:30:00|6284.1|6281.1|6283.3|6281.5|6284.1|6282.2|6280.9|6278.6|406
1660048500000|2022-08-09 12:35:00|6283.2|6281.4|6283.6|6281.8|6284.7|6282.9|6282.5|6280.7|365
1660048800000|2022-08-09 12:40:00|6283.7|6281.9|6283.4|6280.4|6284.5|6282.2|6281.3|6279.5|367
1660049100000|2022-08-09 12:45:00|6283.5|6280.5|6286.7|6284.9|6287.7|6285.5|6282.7|6280.5|376
1660049400000|2022-08-09 12:50:00|6286.6|6284.8|6287.7|6285.9|6287.7|6285.9|6284.3|6282.3|305
1660049700000|2022-08-09 12:55:00|6287.6|6285.8|6285.9|6284.1|6290.2|6288.4|6285.5|6283.7|357
1660050000000|2022-08-09 13:00:00|6285.7|6283.9|6287.5|6285.7|6288|6286.1|6284.2|6282|407
1660050300000|2022-08-09 13:05:00|6287.4|6285.6|6287.6|6285.8|6289.8|6288|6286.9|6284.9|380
1660050600000|2022-08-09 13:10:00|6287.5|6285.7|6286.5|6284.7|6288.2|6286.4|6285.9|6284.1|345
1660050900000|2022-08-09 13:15:00|6286.3|6284.5|6282.3|6280.5|6286.5|6284.7|6282|6280|314
1660051200000|2022-08-09 13:20:00|6282.6|6280.8|6285.7|6283.9|6285.7|6283.9|6281.7|6279.9|350
1660051500000|2022-08-09 13:25:00|6285.6|6283.8|6284.2|6282.4|6285.8|6284|6283.7|6281.9|309
1660051800000|2022-08-09 13:30:00|6284.1|6282.3|6288.1|6286.3|6289.3|6286.8|6282.8|6281|546
1660052100000|2022-08-09 13:35:00|6288.3|6286.5|6287.1|6285.3|6289.5|6287.7|6284.5|6282.7|439
1660052400000|2022-08-09 13:40:00|6286.9|6285.1|6289.4|6287.6|6289.4|6287.6|6285.1|6283.3|417
1660052700000|2022-08-09 13:45:00|6289.6|6287.8|6288|6286.2|6290.6|6288.8|6286|6284.1|513
1660053000000|2022-08-09 13:50:00|6287.9|6286.1|6284|6282.2|6289.4|6287.6|6283.1|6281.3|447
1660053300000|2022-08-09 13:55:00|6284.1|6282.3|6283.2|6281.4|6285.6|6283.3|6282.3|6280.4|395
1660053600000|2022-08-09 14:00:00|6283.1|6281.3|6284.2|6282.4|6284.7|6282.9|6279.9|6277.5|501
1660053900000|2022-08-09 14:05:00|6284.3|6282.5|6284|6281|6284.5|6282.7|6280.3|6278|455
1660054200000|2022-08-09 14:10:00|6283.9|6280.9|6279.7|6277.9|6284.1|6281.7|6279.6|6277.8|471
1660054500000|2022-08-09 14:15:00|6279.6|6277.8|6280.6|6278.8|6282.2|6280.4|6279.5|6277.7|428
1660054800000|2022-08-09 14:20:00|6280.3|6278.5|6280.9|6279.1|6281.6|6279.8|6279.4|6277.6|408
1660055100000|2022-08-09 14:25:00|6281|6279.2|6280.6|6278.8|6282|6280.2|6278.1|6276.3|453
1660055400000|2022-08-09 14:30:00|6280.7|6278.9|6280.2|6278.4|6280.8|6279|6278.5|6276.7|398
1660055700000|2022-08-09 14:35:00|6280.1|6278.3|6278.4|6276.6|6280.6|6278.8|6277.8|6276|364
1660056000000|2022-08-09 14:40:00|6278.5|6276.7|6285.3|6283.5|6286.4|6284.6|6278.2|6276.4|457
1660056300000|2022-08-09 14:45:00|6285.2|6283.4|6287|6285.2|6292.3|6290|6283.2|6281.4|531
1660056600000|2022-08-09 14:50:00|6287.1|6285.3|6287.6|6285.8|6292.1|6290.3|6280.8|6279|629
1660056900000|2022-08-09 14:55:00|6287.5|6285.7|6283.7|6281.9|6290.5|6288.7|6282.6|6280.8|538
1660057200000|2022-08-09 15:00:00|6283.6|6281.8|6282.1|6280.3|6285.5|6283.1|6281.5|6279.7|556
1660057500000|2022-08-09 15:05:00|6282.2|6280.4|6281.2|6279.4|6282.6|6280.4|6277.3|6275.5|380
1660057800000|2022-08-09 15:10:00|6281.1|6279.3|6284.4|6282.6|6285|6282.7|6279.7|6277.9|358
1660058100000|2022-08-09 15:15:00|6284.3|6282.5|6285.2|6283.4|6285.8|6284|6283.5|6281.7|293
1660058400000|2022-08-09 15:20:00|6285.4|6283.6|6284.9|6283.1|6286.1|6284.3|6284.2|6282.4|266
1660058700000|2022-08-09 15:25:00|6285|6283.2|6282.6|6280.8|6285|6283.2|6282.3|6280|332
1660059000000|2022-08-09 15:30:00|6282.5|6280.7|6283.4|6281.6|6283.9|6282.1|6281.8|6280|286
1660059300000|2022-08-09 15:35:00|6283.5|6281.7|6285.1|6283.3|6285.3|6283.5|6282.3|6280.5|248
1660059600000|2022-08-09 15:40:00|6285|6283.2|6286.9|6285.1|6288.2|6286.4|6284.9|6283.1|246
1660059900000|2022-08-09 15:45:00|6287|6285.2|6290.6|6288.8|6290.7|6288.9|6286.9|6285.1|258
1660060200000|2022-08-09 15:50:00|6290.5|6288.7|6288.5|6286.7|6290.5|6288.7|6287.6|6285.8|295
1660060500000|2022-08-09 15:55:00|6288.4|6286.6|6287.5|6285.7|6288.9|6287.1|6286.8|6285|225
1660060800000|2022-08-09 16:00:00|6287.4|6285.6|6286.5|6284.7|6287.5|6285.7|6285.4|6283.6|239
1660061100000|2022-08-09 16:05:00|6286.6|6284.8|6286.3|6284.5|6288.3|6286.5|6286.2|6284.4|213
1660061400000|2022-08-09 16:10:00|6286.2|6284.4|6284|6282.2|6286.7|6284.6|6283.7|6281.9|280
1660061700000|2022-08-09 16:15:00|6284.1|6282.3|6285|6283.2|6285.7|6283.9|6283.9|6282|235
1660062000000|2022-08-09 16:20:00|6285.2|6283.4|6283|6281.2|6286.6|6284.1|6282.4|6280.5|302
1660062300000|2022-08-09 16:25:00|6283.1|6281.3|6282.5|6280.7|6285|6282.6|6282.4|6280|256
1660062600000|2022-08-09 16:30:00|6282.4|6280.6|6279.3|6277.5|6283.1|6281.3|6279.2|6277.4|245
1660062900000|2022-08-09 16:35:00|6279.2|6277.4|6281.5|6279.7|6281.5|6279.7|6279|6276.9|229
1660063200000|2022-08-09 16:40:00|6281.4|6279.6|6279.5|6277.7|6281.4|6279.6|6279|6277.2|250
1660063500000|2022-08-09 16:45:00|6279.6|6277.8|6277.7|6275.9|6279.7|6277.9|6277.3|6275.5|262
1660063800000|2022-08-09 16:50:00|6277.8|6276|6278.5|6276.7|6278.6|6276.8|6276.6|6274.8|219
1660064100000|2022-08-09 16:55:00|6278.4|6276.6|6279.8|6278|6279.9|6278.1|6278.1|6276.3|231
1660064400000|2022-08-09 17:00:00|6279.7|6277.9|6282.8|6281|6283|6281.2|6279.2|6277.4|284
1660064700000|2022-08-09 17:05:00|6282.7|6280.9|6283.3|6281.5|6283.4|6281.6|6281.7|6279.9|244
1660065000000|2022-08-09 17:10:00|6283.2|6281.4|6283.2|6281.4|6283.4|6281.6|6282.2|6280.4|208
1660065300000|2022-08-09 17:15:00|6283.1|6281.3|6282.3|6280.5|6284|6282.2|6282.3|6280.5|268
1660065600000|2022-08-09 17:20:00|6282.5|6280.7|6281.3|6279.5|6282.7|6280.9|6281.3|6279.5|221
1660065900000|2022-08-09 17:25:00|6281.4|6279.6|6281.1|6279.3|6281.4|6279.6|6280.1|6278.3|197
1660066200000|2022-08-09 17:30:00|6281.2|6279.4|6280|6278.2|6281.7|6279.9|6279.7|6277.9|215
1660066500000|2022-08-09 17:35:00|6280.1|6278.3|6278.4|6276.6|6280.4|6278.4|6278.4|6276.6|217
1660066800000|2022-08-09 17:40:00|6278.3|6276.5|6276.4|6274.6|6278.3|6276.5|6275.5|6273.7|275
1660067100000|2022-08-09 17:45:00|6276.5|6274.7|6277.6|6275.8|6277.6|6275.8|6275.8|6274|241
1660067400000|2022-08-09 17:50:00|6277.7|6275.9|6276.6|6274.8|6278.1|6275.9|6276|6274.2|207
1660067700000|2022-08-09 17:55:00|6276.5|6274.7|6276.9|6275.1|6278.1|6276.3|6276|6274.2|248
1660068000000|2022-08-09 18:00:00|6277|6275.2|6277.6|6275.8|6278.8|6277|6277|6275|244
1660068300000|2022-08-09 18:05:00|6277.7|6275.9|6277.8|6276|6278.4|6276.6|6276.9|6274.9|225
1660068600000|2022-08-09 18:10:00|6277.7|6275.9|6276.8|6275|6278.2|6276.4|6276.7|6274.9|256
1660068900000|2022-08-09 18:15:00|6276.9|6275.1|6273.6|6271.8|6276.9|6275.1|6273.3|6271.5|254
1660069200000|2022-08-09 18:20:00|6273.5|6271.7|6273.5|6271.7|6274.2|6272.3|6273|6271.2|218
1660069500000|2022-08-09 18:25:00|6273.4|6271.6|6272.4|6270.6|6273.8|6272|6271.2|6269.4|305
1660069800000|2022-08-09 18:30:00|6272.6|6270.8|6272.2|6270.4|6273.6|6271.8|6271.8|6270|239
1660070100000|2022-08-09 18:35:00|6272.3|6270.5|6273.6|6271.8|6274.2|6272.4|6272.2|6270.4|259
1660070400000|2022-08-09 18:40:00|6273.7|6271.9|6271.4|6269.6|6273.7|6271.9|6271.3|6269.5|250
1660070700000|2022-08-09 18:45:00|6271.5|6269.7|6273.9|6272.1|6274.1|6272.3|6271.2|6269.4|207
1660071000000|2022-08-09 18:50:00|6273.8|6272|6275.1|6273.3|6275.8|6274|6272.9|6271.1|213
1660071300000|2022-08-09 18:55:00|6275|6273.2|6276.6|6274.8|6277.9|6276.1|6274.9|6272.5|379
1660071600000|2022-08-09 19:00:00|6277|6274|6277.9|6276.1|6278.3|6276.5|6275.9|6273.5|253
1660071900000|2022-08-09 19:05:00|6278|6276.2|6276.3|6274.5|6278|6276.2|6275.2|6273.4|139
1660072200000|2022-08-09 19:10:00|6276.2|6274.4|6275.5|6273.7|6276.5|6274.7|6275.4|6273.6|162
1660072500000|2022-08-09 19:15:00|6275.6|6273.8|6278.4|6276.6|6278.4|6276.6|6275.5|6273.7|280
1660072800000|2022-08-09 19:20:00|6278.3|6276.5|6280.3|6278.5|6280.6|6278.8|6278.3|6276.5|206
1660073100000|2022-08-09 19:25:00|6280.4|6278.6|6282.1|6280.3|6283.6|6281.5|6279.9|6278.1|205
1660073400000|2022-08-09 19:30:00|6282|6280.2|6282.3|6280.5|6283.9|6281.8|6281.9|6279.5|269
1660073700000|2022-08-09 19:35:00|6282.5|6280.7|6281.5|6279.7|6283.7|6281.4|6280.2|6278.2|263
1660074000000|2022-08-09 19:40:00|6281.3|6279.5|6280.1|6278.3|6282|6280.1|6280|6278.2|260
1660074300000|2022-08-09 19:45:00|6280.2|6278.4|6281.7|6278.7|6281.8|6279.7|6279.8|6278|203
1660074600000|2022-08-09 19:50:00|6281.2|6279.4|6282|6280.2|6283.2|6281.4|6281.2|6279.4|296
1660074900000|2022-08-09 19:55:00|6282.1|6280.3|6283.8|6282|6283.9|6282.1|6282|6280.2|190
1660075200000|2022-08-09 20:00:00|6283.7|6281.9|6284.4|6282.6|6285.2|6283|6282|6280.2|193
1660075500000|2022-08-09 20:05:00|6284.5|6282.7|6285.7|6283.9|6286.7|6284.4|6284.5|6282.7|152
1660075800000|2022-08-09 20:10:00|6285.6|6283.8|6287.3|6285.5|6287.3|6285.5|6285.3|6283.2|124
1660076100000|2022-08-09 20:15:00|6287.2|6285.4|6287.9|6286.1|6288.2|6286.2|6287.2|6285.1|130
1660076400000|2022-08-09 20:20:00|6288|6286.2|6290.4|6288.6|6290.4|6288.6|6288|6286.2|122
1660076700000|2022-08-09 20:25:00|6290.3|6288.5|6290.4|6288.6|6290.7|6288.9|6290.1|6288.3|113
1660077000000|2022-08-09 20:30:00|6290.3|6288.5|6289|6287.2|6290.3|6288.5|6288.9|6286.6|105
1660077300000|2022-08-09 20:35:00|6289.1|6287.3|6290|6288.2|6290.1|6288.3|6289|6287.2|108
1660077600000|2022-08-09 20:40:00|6289.9|6288.1|6288.7|6286.9|6290.2|6288.4|6288.5|6286.2|174
1660077900000|2022-08-09 20:45:00|6289.3|6286.3|6288.3|6285.3|6289.3|6286.3|6286.9|6284.2|129
1660078200000|2022-08-09 20:50:00|6288.4|6285.4|6287.2|6285.4|6288.5|6285.8|6286.9|6284.3|156
1660078500000|2022-08-09 20:55:00|6288.1|6285.1|6290|6286|6290.3|6286.7|6287.1|6283.1|209
1660078800000|2022-08-09 21:00:00|6290.3|6286.3|6289.5|6285.5|6291.6|6287.6|6288.8|6284.8|44
1660079100000|2022-08-09 21:05:00|6291.6|6287.6|6290.4|6286.4|6291.6|6287.6|6289.2|6285.2|72
1660079400000|2022-08-09 21:10:00|6290.3|6286.3|6291.2|6287.2|6292.4|6288.4|6289.2|6285.2|131
1660079700000|2022-08-09 21:15:00|6291.1|6287.1|6292.5|6288.5|6296.1|6292.1|6289.9|6285.9|180
1660080000000|2022-08-09 21:20:00|6293|6289|6293.4|6289.4|6297|6293|6290|6286|125
1660080300000|2022-08-09 21:25:00|6293.2|6289.2|6286.9|6282.9|6294.2|6290.2|6286.6|6282.6|238
1660080600000|2022-08-09 21:30:00|6286.4|6282.4|6284.7|6280.7|6288.7|6284.7|6283.7|6279.7|234
1660080900000|2022-08-09 21:35:00|6284.9|6280.9|6285.6|6281.6|6287.1|6283.1|6283.4|6279.4|170
1660081200000|2022-08-09 21:40:00|6286.5|6282.5|6287.7|6283.7|6288.4|6284.4|6273|6269|214
1660081500000|2022-08-09 21:45:00|6287.4|6283.4|6291|6287|6291.1|6287.1|6287.4|6283.4|145
1660081800000|2022-08-09 21:50:00|6291.1|6287.1|6289|6285|6291.9|6287.9|6288.6|6284.6|135
1660082100000|2022-08-09 21:55:00|6289.4|6285.4|6288.7|6284.7|6290.1|6286.1|6288.6|6284.6|112
1660082400000|2022-08-09 22:00:00|6288.4|6284.4|6289.3|6286|6290.5|6286.9|6287.3|6284.1|203
1660082700000|2022-08-09 22:05:00|6289.2|6285.9|6290.1|6287.1|6290.9|6287.5|6289.1|6285.9|156
1660083000000|2022-08-09 22:10:00|6290|6287|6290.2|6287.2|6290.6|6287.2|6289.6|6286.4|130
1660083300000|2022-08-09 22:15:00|6290.1|6287.1|6289.9|6286.9|6290.7|6287.4|6289.9|6286.5|70
1660083600000|2022-08-09 22:20:00|6290|6287|6289.7|6286.7|6290.6|6287.2|6289.7|6286.5|91
1660083900000|2022-08-09 22:25:00|6289.8|6286.8|6290.1|6287.1|6291|6287.6|6289.5|6286.2|157
1660084200000|2022-08-09 22:30:00|6290.2|6287.2|6289.9|6286.9|6290.6|6287.6|6289.8|6286.8|124
1660084500000|2022-08-09 22:35:00|6289.8|6286.8|6289.6|6286.6|6289.9|6286.9|6288.3|6285.3|154
1660084800000|2022-08-09 22:40:00|6289.7|6286.7|6287.2|6284.2|6289.7|6286.7|6287|6284|144
1660085100000|2022-08-09 22:45:00|6287.3|6284.3|6288.8|6285.8|6289.1|6286.1|6287|6284|161
1660085400000|2022-08-09 22:50:00|6288.9|6285.9|6288.3|6285.3|6289.9|6286.9|6288.2|6285.2|188
1660085700000|2022-08-09 22:55:00|6288.2|6285.2|6286.7|6283.7|6288.4|6285.4|6285.7|6282.7|252
1660086000000|2022-08-09 23:00:00|6286.5|6283.5|6286.4|6283.4|6286.8|6284.1|6285|6282|210
1660086300000|2022-08-09 23:05:00|6286.3|6283.3|6286.3|6283.3|6286.7|6283.7|6285.2|6282.2|132
1660086600000|2022-08-09 23:10:00|6286.4|6283.4|6286.6|6283.6|6287.3|6284.3|6286.1|6283.1|145
1660086900000|2022-08-09 23:15:00|6286.5|6283.5|6286.9|6283.9|6287.6|6284.6|6286.3|6283.3|126
1660087200000|2022-08-09 23:20:00|6287|6284|6286.2|6283.2|6288.2|6285.2|6286|6283|165
1660087500000|2022-08-09 23:25:00|6286.1|6283.1|6286.9|6283.9|6287.2|6284.2|6285.5|6282.5|162
1660087800000|2022-08-09 23:30:00|6287|6284|6286.6|6283.6|6287.1|6284.1|6285.8|6283.1|191
1660088100000|2022-08-09 23:35:00|6286.8|6283.8|6284.2|6281.2|6287.2|6284.2|6283.9|6280.9|177
1660088400000|2022-08-09 23:40:00|6284.1|6281.1|6285.3|6282.3|6285.8|6282.8|6282.4|6279.4|255
1660088700000|2022-08-09 23:45:00|6285.7|6282.7|6287.6|6284.6|6288.2|6285.2|6285.7|6282.7|293
1660089000000|2022-08-09 23:50:00|6287.5|6284.5|6287.6|6284.6|6287.8|6285.2|6286.6|6283.6|181
1660089300000|2022-08-09 23:55:00|6287.7|6284.7|6286.1|6284.3|6287.7|6285.1|6285.5|6283.1|238
1660089600000|2022-08-10 00:00:00|6286|6284.2|6281.7|6279.9|6287|6285|6281.4|6279.5|442
1660089900000|2022-08-10 00:05:00|6281.8|6280|6281.4|6279.6|6283.3|6281.5|6280|6278|358
1660090200000|2022-08-10 00:10:00|6281.5|6279.7|6282.3|6280.5|6284|6282.2|6280.5|6278.1|372
1660090500000|2022-08-10 00:15:00|6282.4|6280.6|6280.7|6278.9|6283.6|6281.3|6279.8|6278|290
1660090800000|2022-08-10 00:20:00|6280.6|6278.8|6279.2|6277.4|6281|6278.9|6279|6276.7|245
1660091100000|2022-08-10 00:25:00|6278.9|6277.1|6276.9|6275.1|6278.9|6277.1|6276.9|6274.9|183
1660091400000|2022-08-10 00:30:00|6277|6275.2|6277.3|6275.5|6278.6|6276.6|6276.3|6274.2|278
1660091700000|2022-08-10 00:35:00|6277.2|6275.4|6278.9|6277.1|6279|6277.2|6276.6|6274.5|273
1660092000000|2022-08-10 00:40:00|6278.8|6277|6279.8|6278|6281|6278.9|6278.5|6276.6|283
1660092300000|2022-08-10 00:45:00|6279.7|6277.9|6281.2|6279.4|6281.5|6279.7|6279.7|6277.9|183
1660092600000|2022-08-10 00:50:00|6281.1|6279.3|6280.5|6278.7|6282.7|6280.6|6278.5|6276.5|333
1660092900000|2022-08-10 00:55:00|6280.4|6278.6|6279.5|6277.7|6280.9|6279.1|6279.3|6277.5|317
1660093200000|2022-08-10 01:00:00|6279.6|6277.8|6284.8|6283|6285|6283.2|6279.6|6277.8|278
1660093500000|2022-08-10 01:05:00|6285|6283.2|6284.5|6282.7|6286.7|6284.4|6284|6282.2|316
1660093800000|2022-08-10 01:10:00|6284.6|6282.8|6284.6|6282.8|6285.7|6283.4|6283.5|6281.7|235
1660094100000|2022-08-10 01:15:00|6284.5|6282.7|6284.9|6283.1|6285.8|6284|6284.4|6282|267
1660094400000|2022-08-10 01:20:00|6284.8|6283|6284.6|6282.8|6285.3|6283.5|6283.6|6281.8|190
1660094700000|2022-08-10 01:25:00|6284.5|6282.7|6287.5|6284.5|6288.4|6285.9|6284.3|6282.5|210
1660095000000|2022-08-10 01:30:00|6287.4|6284.4|6286.9|6285.1|6287.7|6285.8|6285|6282.9|369
1660095300000|2022-08-10 01:35:00|6286.8|6285|6288.5|6286.7|6288.6|6286.8|6285.3|6283.5|297
1660095600000|2022-08-10 01:40:00|6288.6|6286.8|6291|6289.2|6291|6289.2|6286.8|6285|326
1660095900000|2022-08-10 01:45:00|6291.3|6289.5|6291.2|6289.4|6292.6|6290.6|6290.2|6288.4|284
1660096200000|2022-08-10 01:50:00|6291.4|6289.6|6288.6|6286.8|6292|6289.7|6288.3|6286.5|274
1660096500000|2022-08-10 01:55:00|6288.5|6286.7|6288.7|6286.9|6288.9|6287.1|6287.7|6285.9|223
1660096800000|2022-08-10 02:00:00|6288.8|6287|6290.3|6288.5|6290.7|6288.9|6288.1|6286.3|285
1660097100000|2022-08-10 02:05:00|6290.4|6288.6|6294.5|6292.7|6295.3|6293.5|6290.1|6288.3|273
1660097400000|2022-08-10 02:10:00|6294.6|6292.8|6295.1|6292.1|6296.6|6294.4|6293.1|6291|227
1660097700000|2022-08-10 02:15:00|6294.4|6292.6|6293.7|6291.9|6294.8|6293|6293.4|6291.6|228
1660098000000|2022-08-10 02:20:00|6293.8|6292|6292.7|6290.9|6293.9|6292.1|6292.7|6290.9|214
1660098300000|2022-08-10 02:25:00|6292.8|6291|6292|6290.2|6293.2|6291.4|6291.7|6289.9|193
1660098600000|2022-08-10 02:30:00|6292.1|6290.3|6291.5|6289.7|6292.6|6290.4|6291|6288.7|236
1660098900000|2022-08-10 02:35:00|6291.4|6289.6|6294.5|6291.5|6294.5|6292.1|6291.2|6289.3|269
1660099200000|2022-08-10 02:40:00|6294.4|6291.4|6294.5|6292.7|6295.9|6294.1|6293.1|6290.6|272
1660099500000|2022-08-10 02:45:00|6294.4|6292.6|6294.4|6292.6|6295.6|6293.8|6293.2|6290.9|259
1660099800000|2022-08-10 02:50:00|6294.5|6292.7|6292.6|6290.8|6294.8|6293|6292.5|6290.7|236
1660100100000|2022-08-10 02:55:00|6292.7|6290.9|6291.8|6290|6292.8|6290.9|6291.7|6289.8|262
1660100400000|2022-08-10 03:00:00|6291.7|6289.9|6291.1|6289.3|6292.5|6290.4|6290.7|6288.6|210
1660100700000|2022-08-10 03:05:00|6291|6289.2|6290.4|6288.6|6292.2|6290.1|6290.1|6288.3|258
1660101000000|2022-08-10 03:10:00|6290.3|6288.5|6290.8|6289|6291.3|6289.5|6289.7|6287.9|178
1660101300000|2022-08-10 03:15:00|6290.7|6288.9|6291.4|6289.6|6291.5|6289.7|6290|6288.2|175
1660101600000|2022-08-10 03:20:00|6291.5|6289.7|6290.7|6288.9|6292.2|6290.4|6290.7|6288.9|155
1660101900000|2022-08-10 03:25:00|6290.6|6288.8|6291.5|6289.7|6291.9|6290.1|6290.6|6288.8|131
1660102200000|2022-08-10 03:30:00|6291.4|6289.6|6289.4|6287.6|6291.8|6290|6289|6287.2|176
1660102500000|2022-08-10 03:35:00|6289.5|6287.7|6289.4|6287.6|6289.9|6288.1|6288.3|6286.1|176
1660102800000|2022-08-10 03:40:00|6289.3|6287.5|6289.1|6287.3|6289.4|6287.6|6288.5|6286.7|101
1660103100000|2022-08-10 03:45:00|6289.2|6287.4|6291.3|6289.5|6292|6290.2|6289.1|6287.3|131
1660103400000|2022-08-10 03:50:00|6291.9|6290.1|6292.1|6290.3|6293|6291.2|6291.8|6289.7|126
1660103700000|2022-08-10 03:55:00|6292.2|6290.4|6291.5|6289.7|6292.9|6291.1|6291.1|6289.3|200
1660104000000|2022-08-10 04:00:00|6291.6|6289.8|6292.9|6291.1|6292.9|6291.1|6291.6|6289.8|134
1660104300000|2022-08-10 04:05:00|6292.8|6291|6292|6290.2|6292.9|6291.1|6291.6|6289.8|132
1660104600000|2022-08-10 04:10:00|6291.9|6290.1|6290.8|6289|6292.4|6290.6|6290.8|6289|146
1660104900000|2022-08-10 04:15:00|6290.7|6288.9|6292.8|6291|6292.9|6291.1|6290.7|6288.9|207
1660105200000|2022-08-10 04:20:00|6292.9|6291.1|6292.1|6290.3|6293.7|6291.3|6291.2|6288.8|163
1660105500000|2022-08-10 04:25:00|6292|6290.2|6292.5|6290.7|6292.9|6291.1|6291.9|6290.1|202
1660105800000|2022-08-10 04:30:00|6292.6|6290.8|6291.7|6289.9|6293.4|6291.6|6291.6|6289.8|118
1660106100000|2022-08-10 04:35:00|6291.6|6289.8|6290.2|6288.4|6292.1|6290|6289.8|6288|165
1660106400000|2022-08-10 04:40:00|6290.1|6288.3|6292.1|6290.3|6292.3|6290.5|6289.9|6288.1|97
1660106700000|2022-08-10 04:45:00|6292.3|6290.5|6289.7|6287.9|6292.8|6291|6289.5|6287.7|151
1660107000000|2022-08-10 04:50:00|6289.9|6288.1|6289.2|6287.4|6290.2|6288.4|6289|6287.2|220
1660107300000|2022-08-10 04:55:00|6289.3|6287.5|6290.8|6289|6290.8|6289|6289.1|6287.3|210
1660107600000|2022-08-10 05:00:00|6290.7|6288.9|6291.9|6290.1|6293|6291.2|6290.7|6288.9|243
1660107900000|2022-08-10 05:05:00|6292|6290.2|6291.2|6289.4|6293.9|6292.1|6290.3|6288.5|262
1660108200000|2022-08-10 05:10:00|6291.3|6289.5|6290.2|6288.4|6292|6290.2|6286.9|6285.1|303
1660108500000|2022-08-10 05:15:00|6290.1|6288.3|6290.1|6288.3|6291.2|6288.8|6289|6287.2|172
1660108800000|2022-08-10 05:20:00|6290.2|6288.4|6292.1|6290.3|6292.2|6290.4|6289.6|6287.8|271
1660109100000|2022-08-10 05:25:00|6292.2|6290.4|6292.3|6290.5|6293.2|6291.4|6291.6|6289.8|197
1660109400000|2022-08-10 05:30:00|6292.5|6290.7|6295.9|6294.1|6296.2|6294.4|6292.5|6290.7|220
1660109700000|2022-08-10 05:35:00|6295.8|6294|6293|6291.2|6296.7|6294.4|6293|6291.2|265
1660110000000|2022-08-10 05:40:00|6293.1|6291.3|6292.5|6290.7|6294.3|6291.9|6292.4|6290.6|208
1660110300000|2022-08-10 05:45:00|6292.6|6290.8|6292.6|6290.8|6293.2|6291.3|6290.6|6288.8|225
1660110600000|2022-08-10 05:50:00|6292.3|6290.5|6291.9|6290.1|6293.4|6291.6|6291.5|6289.5|187
1660110900000|2022-08-10 05:55:00|6292|6290.2|6290.9|6289.1|6292.8|6291|6290.4|6288.6|209
1660111200000|2022-08-10 06:00:00|6291.3|6289.5|6290.3|6287.3|6291.3|6289.5|6288.8|6287|359
1660111500000|2022-08-10 06:05:00|6289.6|6287.8|6285.6|6283.8|6289.6|6287.8|6285.4|6283.6|291
1660111800000|2022-08-10 06:10:00|6285.8|6284|6286.9|6285.1|6287.8|6286|6285.7|6283.9|214
1660112100000|2022-08-10 06:15:00|6286.8|6285|6286.1|6283.1|6286.8|6285|6284.1|6282.3|309
1660112400000|2022-08-10 06:20:00|6285.6|6283.8|6282.3|6280.5|6287.2|6284.8|6281.9|6280|303
1660112700000|2022-08-10 06:25:00|6282.4|6280.6|6283.4|6281.6|6284.6|6282.2|6282.3|6280|204
1660113000000|2022-08-10 06:30:00|6283.3|6281.5|6283.4|6281.6|6285|6283.1|6282.5|6280.5|237
1660113300000|2022-08-10 06:35:00|6283.5|6281.7|6281.5|6279.7|6283.5|6281.7|6280.7|6278.4|257
1660113600000|2022-08-10 06:40:00|6281.4|6279.6|6285.9|6284.1|6286|6284.2|6281.3|6279.5|217
1660113900000|2022-08-10 06:45:00|6285.8|6284|6287.4|6285.6|6289.6|6287.8|6285.8|6284|241
1660114200000|2022-08-10 06:50:00|6287.3|6285.5|6287.8|6286|6289|6286.8|6285.8|6283.5|246
1660114500000|2022-08-10 06:55:00|6287.9|6286.1|6290.2|6288.4|6291.1|6289.1|6287.6|6285.8|229
1660114800000|2022-08-10 07:00:00|6290.1|6288.3|6294.6|6292.8|6296.1|6293.7|6289|6287.1|434
1660115100000|2022-08-10 07:05:00|6294.9|6293.1|6295.5|6293.7|6298|6295.7|6294.2|6291.8|336
1660115400000|2022-08-10 07:10:00|6295.4|6293.6|6293.4|6291.6|6297|6294.6|6293.4|6291.5|329
1660115700000|2022-08-10 07:15:00|6293.5|6291.7|6292|6289|6296.2|6293.8|6291.3|6288.8|369
1660116000000|2022-08-10 07:20:00|6292.1|6290.2|6288|6285|6292.4|6290.6|6286.9|6284.5|432
1660116300000|2022-08-10 07:25:00|6287.5|6285.7|6291.3|6289.5|6293.1|6290.9|6287|6284.6|322
1660116600000|2022-08-10 07:30:00|6291.4|6289.6|6292.4|6290.6|6293.2|6290.9|6290.3|6288|343
1660116900000|2022-08-10 07:35:00|6292.3|6290.5|6292.3|6290.5|6294.8|6292.8|6292.2|6290|456
1660117200000|2022-08-10 07:40:00|6292.4|6290.6|6292.9|6291.1|6294.6|6292.1|6291.6|6289.3|337
1660117500000|2022-08-10 07:45:00|6293|6291.2|6296.7|6293.7|6297|6294.6|6293|6291.2|327
1660117800000|2022-08-10 07:50:00|6296.6|6293.6|6296.4|6294.6|6297.5|6295.2|6295.5|6293.4|336
1660118100000|2022-08-10 07:55:00|6296.7|6294.9|6297.9|6296.1|6298.9|6296.5|6295.8|6293.6|308
1660118400000|2022-08-10 08:00:00|6298.1|6296.3|6297.5|6295.7|6299.8|6297.5|6296.7|6294.4|310
1660118700000|2022-08-10 08:05:00|6297.3|6295.5|6296.2|6294.4|6297.3|6295.5|6293.8|6291.6|398
1660119000000|2022-08-10 08:10:00|6296.9|6293.9|6296.6|6294.8|6297.4|6295.5|6295.6|6293.5|300
1660119300000|2022-08-10 08:15:00|6296.7|6294.9|6296.9|6295.1|6298.4|6296.6|6295.8|6294|306
1660119600000|2022-08-10 08:20:00|6297|6295.2|6299.1|6297.3|6300.3|6298.4|6297|6295.2|321
1660119900000|2022-08-10 08:25:00|6299.3|6297.5|6301.1|6299.3|6301.2|6299.4|6299.1|6297.3|302
1660120200000|2022-08-10 08:30:00|6301|6299.2|6303.9|6302.1|6304.6|6302.4|6301|6299.2|335
1660120500000|2022-08-10 08:35:00|6304.1|6302.3|6306|6303|6307.6|6305.4|6303|6300.2|389
1660120800000|2022-08-10 08:40:00|6305.9|6302.9|6307.3|6305.5|6308.8|6307|6305.3|6302.9|306
1660121100000|2022-08-10 08:45:00|6307.2|6305.4|6306.1|6304.3|6308|6305.9|6305.9|6304.1|287
1660121400000|2022-08-10 08:50:00|6306.2|6304.4|6307.4|6305.6|6308.7|6306.3|6306.1|6303.7|282
1660121700000|2022-08-10 08:55:00|6307.5|6305.7|6310.2|6308.4|6310.6|6308.8|6306.4|6304.1|282
1660122000000|2022-08-10 09:00:00|6310.1|6308.3|6310|6308.2|6310.7|6308.9|6309.1|6306.8|266
1660122300000|2022-08-10 09:05:00|6310.1|6308.3|6307.7|6305.9|6310.3|6308.4|6306.2|6303.9|240
1660122600000|2022-08-10 09:10:00|6307.8|6306|6309.9|6308.1|6310.9|6308.5|6307.7|6305.3|237
1660122900000|2022-08-10 09:15:00|6310.2|6308.4|6314.8|6313|6314.9|6313.1|6309.6|6307.8|228
1660123200000|2022-08-10 09:20:00|6314.7|6312.9|6315.2|6313.4|6316.8|6314.4|6314.3|6312|294
1660123500000|2022-08-10 09:25:00|6315.3|6313.5|6317.1|6315.3|6318.2|6315.9|6315|6312.7|294
1660123800000|2022-08-10 09:30:00|6317.3|6315.5|6316.2|6314.4|6319.1|6316.9|6316.2|6314.4|259
1660124100000|2022-08-10 09:35:00|6316.1|6314.3|6316.7|6314.9|6318.9|6316.7|6316.1|6313.9|298
1660124400000|2022-08-10 09:40:00|6316.6|6314.8|6313.7|6311.9|6317|6315.1|6312.5|6310.7|286
1660124700000|2022-08-10 09:45:00|6313.8|6312|6314.7|6312.9|6314.8|6313|6313.5|6311.2|198
1660125000000|2022-08-10 09:50:00|6315.1|6313.3|6316.1|6314.3|6316.7|6314.9|6314.6|6312.8|215
1660125300000|2022-08-10 09:55:00|6316.2|6314.4|6314.1|6312.3|6316.5|6314.6|6313.9|6312.1|300
1660125600000|2022-08-10 10:00:00|6314|6312.2|6312.8|6311|6314.5|6312.7|6311.8|6309.4|216
1660125900000|2022-08-10 10:05:00|6313.2|6311.4|6313.6|6311.8|6314.5|6312.2|6310.8|6308.5|298
1660126200000|2022-08-10 10:10:00|6313.8|6312|6316.6|6313.6|6316.6|6314.5|6313.5|6310.8|250
1660126500000|2022-08-10 10:15:00|6316.1|6314.3|6314.2|6312.4|6316.5|6314.3|6314|6311.7|259
1660126800000|2022-08-10 10:20:00|6314.9|6311.9|6314.3|6312.5|6316|6313.5|6313.3|6311.5|259
1660127100000|2022-08-10 10:25:00|6314.4|6312.6|6313.7|6311.9|6315.4|6313.4|6313.1|6311|286
1660127400000|2022-08-10 10:30:00|6313.8|6312|6311.8|6310|6314.9|6312.4|6311.3|6308.9|279
1660127700000|2022-08-10 10:35:00|6311.9|6310.1|6311.9|6308.9|6313.9|6312|6311.5|6308.9|243
1660128000000|2022-08-10 10:40:00|6311.3|6309.5|6311.8|6310|6312.3|6310.5|6310.5|6308.7|286
1660128300000|2022-08-10 10:45:00|6311.7|6309.9|6310.5|6308.7|6312.7|6310.4|6310.5|6308.1|291
1660128600000|2022-08-10 10:50:00|6310.6|6308.8|6313.1|6311.3|6313.5|6311.3|6310.6|6308.5|295
1660128900000|2022-08-10 10:55:00|6313|6311.2|6314.2|6311.2|6315.4|6313.1|6313|6311|254
1660129200000|2022-08-10 11:00:00|6314.3|6311.3|6312.7|6310.9|6314.4|6312.5|6312.3|6310.5|308
1660129500000|2022-08-10 11:05:00|6312.6|6310.8|6312|6310.2|6313.9|6311.6|6312|6309.9|289
1660129800000|2022-08-10 11:10:00|6311.1|6309.3|6310.7|6308.9|6311.8|6309.9|6309.4|6307.6|242
1660130100000|2022-08-10 11:15:00|6310.8|6309|6309.3|6306.3|6312.8|6311|6308.7|6306.3|307
1660130400000|2022-08-10 11:20:00|6309.4|6306.4|6310.1|6308.3|6310.8|6309|6308.8|6306.3|267
1660130700000|2022-08-10 11:25:00|6310|6308.2|6311.5|6309.7|6313.4|6311.1|6310|6308.2|301
1660131000000|2022-08-10 11:30:00|6311.7|6309.9|6311.7|6309.9|6312.4|6310.4|6309.3|6307.2|292
1660131300000|2022-08-10 11:35:00|6311.6|6309.8|6312|6309|6312|6309.9|6308.6|6306.5|267
1660131600000|2022-08-10 11:40:00|6311.4|6309.6|6313.6|6311.8|6313.7|6311.9|6310.5|6308.2|295
1660131900000|2022-08-10 11:45:00|6313.8|6312|6317.5|6315.7|6317.8|6316|6313.7|6311.9|268
1660132200000|2022-08-10 11:50:00|6317.4|6315.6|6322.8|6321|6324.2|6322.4|6317.4|6315.6|339
1660132500000|2022-08-10 11:55:00|6322.9|6321.1|6324|6322.2|6325|6323.2|6321|6318.9|341
1660132800000|2022-08-10 12:00:00|6324.4|6322.6|6323.9|6322.1|6328|6325.6|6322.4|6320.6|390
1660133100000|2022-08-10 12:05:00|6323.8|6322|6324.3|6322.5|6327|6325|6322.5|6320.1|389
1660133400000|2022-08-10 12:10:00|6324.7|6322.9|6325.4|6323.6|6327.6|6325.5|6323.5|6321.1|379
1660133700000|2022-08-10 12:15:00|6325.6|6323.8|6323|6321.2|6326.6|6324.4|6321.3|6318.9|433
1660134000000|2022-08-10 12:20:00|6323.6|6320.6|6323.2|6321.4|6324.2|6322.1|6319.5|6317.6|416
1660134300000|2022-08-10 12:25:00|6323.3|6321.5|6318.5|6314.5|6327.1|6324.9|6318.4|6314.4|530
1660134600000|2022-08-10 12:30:00|6318.4|6314.4|6375.2|6371.5|6385.5|6382.2|6318.1|6314.1|734
1660134900000|2022-08-10 12:35:00|6375|6371.1|6382.8|6379.8|6388.4|6385.4|6360.1|6357.1|928
1660135200000|2022-08-10 12:40:00|6382.7|6379.7|6395.7|6392.7|6401.4|6398.4|6382.2|6379.2|828
1660135500000|2022-08-10 12:45:00|6395.6|6392.6|6391.6|6388.6|6396.5|6393.5|6387|6384|826
1660135800000|2022-08-10 12:50:00|6391.5|6388.5|6384.5|6381.5|6391.6|6388.6|6382.8|6379.8|822
1660136100000|2022-08-10 12:55:00|6384.6|6381.6|6383.1|6380.1|6389.7|6387.2|6383.1|6380.1|697
1660136400000|2022-08-10 13:00:00|6383.2|6380.2|6391.3|6388.3|6392.6|6390.2|6376|6373|819
1660136700000|2022-08-10 13:05:00|6391.2|6388.2|6389.4|6386.4|6395|6392.1|6384.1|6382|719
1660137000000|2022-08-10 13:10:00|6389.5|6386.5|6383.4|6381.6|6389.5|6387.2|6382.2|6379.3|659
1660137300000|2022-08-10 13:15:00|6384.1|6381.1|6388.9|6385.9|6391.1|6388.7|6382.9|6381.1|617
1660137600000|2022-08-10 13:20:00|6389.1|6386.1|6387|6385.2|6392.6|6389.6|6385.8|6383.4|612
1660137900000|2022-08-10 13:25:00|6386.9|6385.1|6386.4|6384.6|6391.1|6389|6385.9|6383|498
1660138200000|2022-08-10 13:30:00|6386.5|6384.7|6387.4|6384.4|6390.7|6388.1|6380.2|6377.4|764
1660138500000|2022-08-10 13:35:00|6387.3|6384.3|6380.3|6377.3|6388.1|6385.1|6378.1|6375.5|683
1660138800000|2022-08-10 13:40:00|6380.8|6377.8|6381.4|6379.6|6383.2|6380.8|6379.8|6377.7|571
1660139100000|2022-08-10 13:45:00|6381.5|6379.7|6387.5|6385.7|6387.6|6385.8|6381|6378.6|621
1660139400000|2022-08-10 13:50:00|6387.8|6386|6390|6388.2|6392.1|6390.3|6386.2|6384.4|568
1660139700000|2022-08-10 13:55:00|6390.6|6387.6|6390.9|6389.1|6392.6|6390.4|6389.7|6387.3|558
1660140000000|2022-08-10 14:00:00|6391|6389.2|6401.8|6400|6408.4|6406.2|6389.5|6387.1|773
1660140300000|2022-08-10 14:05:00|6402.8|6399.8|6405.8|6402.8|6405.8|6402.9|6395.3|6392.8|725
1660140600000|2022-08-10 14:10:00|6405.7|6402.7|6404.6|6402.8|6412.5|6409.5|6404.1|6401.7|711
1660140900000|2022-08-10 14:15:00|6404.7|6402.9|6406.6|6403.6|6411|6408.6|6402.5|6400.1|636
1660141200000|2022-08-10 14:20:00|6406.7|6403.7|6407.5|6405.7|6410.2|6408.4|6400.6|6398|624
1660141500000|2022-08-10 14:25:00|6407.8|6406|6412.9|6411.1|6413.1|6411.3|6406.9|6405.1|583
1660141800000|2022-08-10 14:30:00|6412.8|6411|6413|6411.2|6416.8|6414.1|6411.3|6409.1|631
1660142100000|2022-08-10 14:35:00|6413.1|6411.3|6412.8|6411|6415.1|6412.5|6406.9|6404.5|625
1660142400000|2022-08-10 14:40:00|6413.4|6410.4|6410.8|6409|6415.7|6413.4|6410.5|6408.2|596
1660142700000|2022-08-10 14:45:00|6410.6|6408.8|6414.5|6412.7|6417.9|6416.1|6409.6|6407.8|577
1660143000000|2022-08-10 14:50:00|6414.8|6413|6418.4|6416.6|6420|6418.2|6413.3|6410.3|573
1660143300000|2022-08-10 14:55:00|6418.5|6416.7|6421.4|6419.6|6426.5|6424|6417.9|6416.1|549
1660143600000|2022-08-10 15:00:00|6421.3|6419.5|6424.9|6423.1|6425.7|6423.9|6419.8|6417.6|555
1660143900000|2022-08-10 15:05:00|6425|6423.2|6430.2|6428.4|6430.9|6428.8|6424.5|6422.5|502
1660144200000|2022-08-10 15:10:00|6430.1|6428.3|6423.8|6422|6430.8|6428.5|6419.5|6417.5|533
1660144500000|2022-08-10 15:15:00|6423.9|6422.1|6418.9|6417.1|6425.3|6423.3|6418|6416.2|543
1660144800000|2022-08-10 15:20:00|6419|6417.2|6424.2|6422.4|6424.2|6422.4|6418.7|6416.9|484
1660145100000|2022-08-10 15:25:00|6424|6422.2|6423.5|6421.7|6424.6|6422.4|6420.5|6418.7|449
1660145400000|2022-08-10 15:30:00|6423.7|6421.9|6423.3|6421.5|6427.6|6425.8|6422.7|6420.9|483
1660145700000|2022-08-10 15:35:00|6423.2|6421.4|6421.4|6419.6|6424.2|6421.8|6419.8|6417.4|586
1660146000000|2022-08-10 15:40:00|6421.3|6419.5|6422.9|6421.1|6424.3|6422.3|6421|6419.2|472
1660146300000|2022-08-10 15:45:00|6422.8|6421|6425.9|6424.1|6426.1|6424.2|6421|6419.2|390
1660146600000|2022-08-10 15:50:00|6425.8|6424|6430.9|6429.1|6432.3|6429.8|6425.8|6423.8|434
1660146900000|2022-08-10 15:55:00|6431|6429.2|6425.5|6423.7|6431|6429.2|6423.6|6421.8|388
1660147200000|2022-08-10 16:00:00|6425.4|6423.6|6426.3|6424.5|6427.1|6425.2|6423.4|6421.6|439
1660147500000|2022-08-10 16:05:00|6426.2|6424.4|6427|6425.2|6428.5|6426.4|6422.7|6420.9|433
1660147800000|2022-08-10 16:10:00|6426.9|6425.1|6429.2|6427.4|6430.6|6428.8|6426|6424.2|388
1660148100000|2022-08-10 16:15:00|6429.1|6427.3|6427|6425.2|6434|6431.8|6426.2|6424.3|489
1660148400000|2022-08-10 16:20:00|6427.1|6425.3|6422.6|6420.8|6427.5|6425.7|6421.1|6418.7|383
1660148700000|2022-08-10 16:25:00|6422.5|6420.7|6425.7|6422.7|6425.7|6423.3|6421.2|6418.8|381
1660149000000|2022-08-10 16:30:00|6425.8|6422.8|6425.5|6423.7|6427.9|6425.7|6424.9|6422.8|353
1660149300000|2022-08-10 16:35:00|6425.6|6423.8|6427.4|6425.6|6428|6426.2|6425.3|6423.5|311
1660149600000|2022-08-10 16:40:00|6427.5|6425.7|6425.5|6423.7|6428|6426|6424.8|6423|340
1660149900000|2022-08-10 16:45:00|6425.6|6423.8|6424.8|6423|6426.8|6425|6424|6422.2|318
1660150200000|2022-08-10 16:50:00|6424.9|6423.1|6426.5|6424.7|6427.6|6425.8|6424.3|6422.5|385
1660150500000|2022-08-10 16:55:00|6426.6|6424.8|6427.9|6426.1|6428|6426.2|6425.8|6423.7|362
1660150800000|2022-08-10 17:00:00|6427.8|6426|6427.7|6425.9|6428.6|6426.8|6424.3|6422.5|421
1660151100000|2022-08-10 17:05:00|6427.6|6425.8|6431.7|6429.9|6432|6430|6427.3|6425.4|365
1660151400000|2022-08-10 17:10:00|6431.8|6430|6432.7|6430.9|6434.8|6433|6431.7|6429.9|343
1660151700000|2022-08-10 17:15:00|6432.6|6430.8|6432.8|6431|6432.9|6431.1|6430.1|6428.3|269
1660152000000|2022-08-10 17:20:00|6432.6|6430.8|6432.4|6430.6|6433.7|6431.9|6431.1|6429.3|327
1660152300000|2022-08-10 17:25:00|6432.3|6430.5|6429.5|6427.7|6432.4|6430.6|6428.7|6426.6|366
1660152600000|2022-08-10 17:30:00|6429.2|6427.4|6434.2|6432.4|6435.6|6433.4|6429.1|6427.3|413
1660152900000|2022-08-10 17:35:00|6434.1|6432.3|6433.7|6431.9|6435.2|6433.4|6432.3|6430.5|338
1660153200000|2022-08-10 17:40:00|6433.8|6432|6434.4|6432.6|6434.5|6432.7|6431.1|6429.3|371
1660153500000|2022-08-10 17:45:00|6434.6|6432.8|6431.1|6429.3|6434.7|6432.9|6431.1|6429.3|309
1660153800000|2022-08-10 17:50:00|6431.2|6429.4|6429.7|6427.9|6433.5|6431.5|6429.6|6427.5|335
1660154100000|2022-08-10 17:55:00|6429.6|6427.8|6426.8|6425|6429.9|6428|6426.8|6424.4|326
1660154400000|2022-08-10 18:00:00|6426.7|6424.9|6425.3|6423.5|6427.2|6425|6422.7|6420.9|366
1660154700000|2022-08-10 18:05:00|6425.4|6423.6|6422.6|6420.8|6427.7|6425.2|6422.2|6420.4|427
1660155000000|2022-08-10 18:10:00|6422.5|6420.7|6421.1|6419.3|6423.8|6422|6420.9|6419.1|389
1660155300000|2022-08-10 18:15:00|6421|6419.2|6418.5|6416.7|6422|6420.2|6418.2|6415.9|412
1660155600000|2022-08-10 18:20:00|6418.4|6416.6|6416.6|6414.8|6421.1|6419|6416.1|6414.3|394
1660155900000|2022-08-10 18:25:00|6416.5|6414.7|6411.7|6409.9|6416.7|6414.9|6410.9|6409.1|535
1660156200000|2022-08-10 18:30:00|6411.6|6409.8|6416.5|6414.7|6416.7|6414.8|6411.5|6409.3|501
1660156500000|2022-08-10 18:35:00|6416.6|6414.8|6421|6419.2|6421.7|6419.8|6415.7|6413.9|437
1660156800000|2022-08-10 18:40:00|6420.9|6419.1|6421.6|6419.8|6424.6|6422.7|6420.5|6418.2|417
1660157100000|2022-08-10 18:45:00|6421.7|6419.9|6414.4|6412.6|6421.8|6420|6414.2|6412.3|470
1660157400000|2022-08-10 18:50:00|6414.3|6412.5|6418.1|6416.3|6419.5|6417.2|6414.3|6412.5|449
1660157700000|2022-08-10 18:55:00|6418|6416.2|6415.2|6411.6|6418.2|6416.2|6413.8|6411|542
1660158000000|2022-08-10 19:00:00|6414.6|6411.4|6409.7|6407.9|6417.1|6414.1|6408.6|6406.8|392
1660158300000|2022-08-10 19:05:00|6409.8|6408|6410.1|6408.3|6410.8|6409|6408.2|6406.3|299
1660158600000|2022-08-10 19:10:00|6410|6408.2|6410.1|6408.3|6412.2|6409.9|6409.1|6406.7|317
1660158900000|2022-08-10 19:15:00|6410.4|6408.6|6409.2|6407.4|6411.6|6409.3|6408.5|6406.1|270
1660159200000|2022-08-10 19:20:00|6409.1|6407.3|6408.1|6406.3|6409.9|6407.7|6407.9|6405.6|283
1660159500000|2022-08-10 19:25:00|6408|6406.2|6408.1|6406.3|6410.4|6408.6|6407.5|6405.3|241
1660159800000|2022-08-10 19:30:00|6408|6406.2|6404.2|6402.4|6408|6406.2|6404.1|6401.9|208
1660160100000|2022-08-10 19:35:00|6404.3|6402.5|6405.5|6403.7|6408.3|6406|6403.3|6401.1|270
1660160400000|2022-08-10 19:40:00|6405.4|6403.6|6406|6404.2|6406.2|6404.4|6403.4|6401.2|271
1660160700000|2022-08-10 19:45:00|6406.1|6404.3|6404.7|6402.9|6406.4|6404.6|6404.2|6402.1|270
1660161000000|2022-08-10 19:50:00|6404.8|6403|6405.6|6403.8|6405.9|6404.1|6403.7|6401.9|295
1660161300000|2022-08-10 19:55:00|6405.5|6403.7|6405.9|6404.1|6406.9|6405.1|6404.8|6403|252
1660161600000|2022-08-10 20:00:00|6405.8|6404|6402.6|6400.8|6405.8|6404|6402.5|6400.7|182
1660161900000|2022-08-10 20:05:00|6402.7|6400.9|6405.7|6402.7|6406.2|6403.8|6402.2|6400.2|201
1660162200000|2022-08-10 20:10:00|6405.8|6402.8|6406|6404.2|6407.4|6405.3|6405.4|6402.7|204
1660162500000|2022-08-10 20:15:00|6406.1|6404.3|6407.1|6405.3|6407.8|6405.5|6406|6403.6|213
1660162800000|2022-08-10 20:20:00|6407|6405.2|6403.2|6401.4|6407.1|6405.3|6403.2|6401.1|139
1660163100000|2022-08-10 20:25:00|6403.3|6401.5|6401.8|6400|6403.3|6401.5|6401.1|6399.3|197
1660163400000|2022-08-10 20:30:00|6401.9|6400.1|6402.9|6401.1|6403|6401.1|6401.8|6399.6|140
1660163700000|2022-08-10 20:35:00|6402.8|6401|6402.2|6400.4|6403|6401|6402.1|6399.9|211
1660164000000|2022-08-10 20:40:00|6402.1|6400.3|6402.5|6400.7|6403.1|6401.3|6401.5|6399.7|158
1660164300000|2022-08-10 20:45:00|6402.6|6400.8|6403.5|6400.5|6406.1|6403.1|6402.2|6399.7|200
1660164600000|2022-08-10 20:50:00|6403.6|6400.6|6404.2|6401.2|6404.5|6401.5|6403.5|6400.5|114
1660164900000|2022-08-10 20:55:00|6404.3|6401.3|6404.5|6400.5|6406.4|6403.3|6404.1|6400.1|285
1660165200000|2022-08-10 21:00:00|6404.9|6400.9|6404.8|6400.8|6406.1|6402.1|6402.6|6398.6|81
1660165500000|2022-08-10 21:05:00|6405.4|6401.4|6403.3|6399.3|6406|6402|6402.7|6399|80
1660165800000|2022-08-10 21:10:00|6403.8|6399.8|6400.7|6396.7|6405.4|6401.4|6400.6|6396.6|210
1660166100000|2022-08-10 21:15:00|6400.8|6396.8|6400.3|6396.3|6402.8|6398.8|6400.3|6396.3|150
1660166400000|2022-08-10 21:20:00|6400.4|6396.4|6401.2|6397.2|6405.3|6401.3|6399|6395|262
1660166700000|2022-08-10 21:25:00|6401|6397|6401.4|6397.4|6405.8|6401.8|6400.2|6396.2|237
1660167000000|2022-08-10 21:30:00|6401.9|6397.9|6403.9|6399.9|6405.1|6401.1|6400.9|6396.9|203
1660167300000|2022-08-10 21:35:00|6403.1|6399.1|6404.3|6400.4|6405.6|6401.6|6402.6|6398.6|242
1660167600000|2022-08-10 21:40:00|6404.5|6400.3|6405.1|6401.1|6405.2|6401.5|6403.1|6399.1|217
1660167900000|2022-08-10 21:45:00|6405|6401|6402.6|6398.6|6405|6401|6400.8|6396.8|254
1660168200000|2022-08-10 21:50:00|6402.8|6398.8|6401.8|6397.8|6403.4|6399.8|6401.5|6397.5|173
1660168500000|2022-08-10 21:55:00|6401.9|6397.9|6402.8|6398.8|6404|6400|6401.6|6397.7|176
1660168800000|2022-08-10 22:00:00|6402.5|6398.5|6404.2|6401.2|6404.6|6401.6|6402.5|6398.5|284
1660169100000|2022-08-10 22:05:00|6403.9|6400.9|6408.6|6405.4|6410|6407|6403.7|6400.7|254
1660169400000|2022-08-10 22:10:00|6409|6405.6|6405.4|6402.4|6409|6405.9|6405|6402|245
1660169700000|2022-08-10 22:15:00|6405.5|6402.5|6404.8|6401.8|6405.7|6402.7|6404.5|6401.5|176
1660170000000|2022-08-10 22:20:00|6404.7|6401.7|6404.6|6401.6|6404.9|6401.9|6403.6|6400.6|164
1660170300000|2022-08-10 22:25:00|6404.8|6401.8|6406.1|6403.1|6406.4|6403.4|6404.6|6401.6|168
1660170600000|2022-08-10 22:30:00|6406|6403|6406.8|6403.8|6406.8|6403.8|6406|6403|166
1660170900000|2022-08-10 22:35:00|6406.9|6403.9|6408.4|6405.4|6408.4|6405.5|6406.6|6403.9|220
1660171200000|2022-08-10 22:40:00|6408.3|6405.3|6409.3|6406.3|6410.1|6407.7|6407.6|6404.6|137
1660171500000|2022-08-10 22:45:00|6409.2|6406.2|6408.3|6405.3|6409.3|6406.6|6408|6405|217
1660171800000|2022-08-10 22:50:00|6408.4|6405.4|6407.8|6404.8|6408.4|6405.4|6407.7|6404.7|173
1660172100000|2022-08-10 22:55:00|6407.7|6404.7|6409.2|6406.2|6409.6|6406.6|6407.3|6404.3|265
1660172400000|2022-08-10 23:00:00|6409.1|6406.1|6408.8|6405.8|6409.7|6406.7|6408.1|6405.1|235
1660172700000|2022-08-10 23:05:00|6408.9|6405.9|6409.1|6406.1|6410.1|6407.1|6408.2|6405.2|210
1660173000000|2022-08-10 23:10:00|6409|6406|6409.5|6407.7|6410.5|6407.8|6407.9|6404.9|141
1660173300000|2022-08-10 23:15:00|6409.6|6407.8|6409.8|6406.8|6410.1|6407.8|6408.5|6406.1|152
1660173600000|2022-08-10 23:20:00|6409.9|6406.9|6410.7|6408.9|6412|6410.2|6408.4|6406.6|225
1660173900000|2022-08-10 23:25:00|6410.6|6408.8|6410.6|6408.8|6411.4|6409.5|6410.1|6407.8|157
1660174200000|2022-08-10 23:30:00|6410.5|6408.7|6407.3|6404.3|6410.9|6408.9|6406.6|6404.3|196
1660174500000|2022-08-10 23:35:00|6407.2|6404.2|6407.6|6405.8|6408.3|6406|6405.4|6403.2|272
1660174800000|2022-08-10 23:40:00|6407.5|6405.7|6410.2|6407.2|6410.3|6407.9|6406.2|6403.7|296
1660175100000|2022-08-10 23:45:00|6410.3|6407.3|6409.1|6407.3|6410.3|6407.7|6406.4|6404.1|184
1660175400000|2022-08-10 23:50:00|6409.2|6407.4|6406.6|6404.8|6411|6408.8|6406.5|6404.7|272
1660175700000|2022-08-10 23:55:00|6406.4|6404.6|6406.2|6404.4|6408.3|6405.9|6405.7|6403.9|280
1660176000000|2022-08-11 00:00:00|6406.1|6404.3|6413.6|6411.8|6413.7|6411.9|6406.1|6404.3|372
1660176300000|2022-08-11 00:05:00|6413.5|6411.7|6411.4|6409.6|6413.9|6411.9|6410.9|6409.1|316
1660176600000|2022-08-11 00:10:00|6411.3|6409.5|6407.7|6405.9|6412.7|6410.9|6407.5|6405.7|308
1660176900000|2022-08-11 00:15:00|6407.8|6406|6406.6|6404.8|6410.1|6408.1|6406.4|6404.6|395
1660177200000|2022-08-11 00:20:00|6406.7|6404.9|6403.1|6401.3|6407.2|6405.4|6402.8|6400.5|316
1660177500000|2022-08-11 00:25:00|6403|6401.2|6405.3|6403.5|6406.1|6404|6401.6|6399.7|344
1660177800000|2022-08-11 00:30:00|6405.2|6403.4|6404.3|6402.5|6406.7|6404.9|6404.3|6402.5|204
1660178100000|2022-08-11 00:35:00|6404.2|6402.4|6406.2|6404.4|6406.7|6404.9|6403.1|6401.3|277
1660178400000|2022-08-11 00:40:00|6406.3|6404.5|6408.1|6406.3|6409.5|6407.7|6405.7|6403.3|288
1660178700000|2022-08-11 00:45:00|6408|6406.2|6409|6407.2|6410.3|6408.5|6408|6406|318
1660179000000|2022-08-11 00:50:00|6408.9|6407.1|6407.9|6406.1|6409.1|6407.3|6405.3|6403.5|335
1660179300000|2022-08-11 00:55:00|6407.8|6406|6406.3|6403.3|6409|6407.2|6405.5|6403.2|335
1660179600000|2022-08-11 01:00:00|6405.9|6402.9|6404.5|6402.7|6405.9|6403.5|6402.8|6401|285
1660179900000|2022-08-11 01:05:00|6404.6|6402.8|6404.2|6402.4|6405.2|6403.4|6400.6|6398.8|277
1660180200000|2022-08-11 01:10:00|6404.3|6402.5|6401.6|6399.8|6404.9|6403.1|6400.1|6398.3|305
1660180500000|2022-08-11 01:15:00|6401.7|6399.9|6398|6396.2|6402.4|6400.6|6397.9|6396.1|380
1660180800000|2022-08-11 01:20:00|6398.1|6396.3|6399.3|6397.5|6399.4|6397.6|6395.9|6393.8|288
1660181100000|2022-08-11 01:25:00|6399.4|6397.6|6397.9|6396.1|6400.2|6398.4|6397.6|6395.8|318
1660181400000|2022-08-11 01:30:00|6398.1|6396.3|6395.9|6394.1|6398.7|6396.4|6394|6391.9|470
1660181700000|2022-08-11 01:35:00|6395.8|6394|6395.7|6393.9|6397.8|6396|6394.8|6393|264
1660182000000|2022-08-11 01:40:00|6395.8|6394|6395.8|6394|6397.1|6395.3|6393.5|6391.7|302
1660182300000|2022-08-11 01:45:00|6395.9|6394.1|6399.1|6396.1|6399.7|6397.4|6393.8|6392|305
1660182600000|2022-08-11 01:50:00|6399.2|6396.2|6395.8|6394|6399.2|6397.3|6395.8|6394|267
1660182900000|2022-08-11 01:55:00|6395.7|6393.9|6396.3|6394.5|6397.9|6396.1|6395.1|6393.3|311
1660183200000|2022-08-11 02:00:00|6396.2|6394.4|6393.1|6391.3|6396.3|6394.5|6392.2|6390.4|315
1660183500000|2022-08-11 02:05:00|6393.2|6391.4|6392.2|6390.4|6393.6|6391.8|6391.4|6389.1|373
1660183800000|2022-08-11 02:10:00|6392.3|6390.5|6392.3|6390.5|6393.9|6391.7|6391.4|6389.6|316
1660184100000|2022-08-11 02:15:00|6392.2|6390.4|6394.2|6392.4|6395.2|6392.7|6391.6|6389.8|327
1660184400000|2022-08-11 02:20:00|6394.1|6392.3|6394.2|6392.4|6395.4|6393.4|6392.6|6390.1|314
1660184700000|2022-08-11 02:25:00|6394.3|6392.5|6394.2|6392.4|6394.9|6393.1|6392.5|6390.7|300
1660185000000|2022-08-11 02:30:00|6394.1|6392.3|6389.3|6387.5|6394.1|6392.3|6389|6386.7|299
1660185300000|2022-08-11 02:35:00|6389.2|6387.4|6387.4|6385.6|6389.6|6387.6|6387.1|6384.7|359
1660185600000|2022-08-11 02:40:00|6387.3|6385.5|6385.6|6383.8|6388.5|6386.7|6385.4|6383.6|271
1660185900000|2022-08-11 02:45:00|6385.5|6383.7|6387.9|6386.1|6388.5|6386.5|6385.3|6383.5|260
1660186200000|2022-08-11 02:50:00|6388|6386.2|6389.3|6387.5|6389.7|6387.9|6387.9|6386.1|229
1660186500000|2022-08-11 02:55:00|6389.4|6387.6|6388.2|6386.4|6389.6|6387.8|6387.4|6385.6|216
1660186800000|2022-08-11 03:00:00|6388.3|6386.5|6389.1|6387.3|6391|6389.2|6388.3|6386.2|208
1660187100000|2022-08-11 03:05:00|6389|6387.2|6390|6388.2|6392.3|6390.5|6389|6387.2|296
1660187400000|2022-08-11 03:10:00|6389.9|6388.1|6389.2|6387.4|6389.9|6388.1|6387.9|6386.1|237
1660187700000|2022-08-11 03:15:00|6389.3|6387.5|6392.9|6391.1|6393.4|6391.6|6389.2|6387.4|290
1660188000000|2022-08-11 03:20:00|6393.1|6391.3|6395.3|6393.5|6395.8|6394|6392.8|6391|246
1660188300000|2022-08-11 03:25:00|6395.4|6393.6|6396.4|6393.4|6397.4|6395.6|6395.3|6393.4|196
1660188600000|2022-08-11 03:30:00|6396.5|6393.5|6394.5|6392.7|6396.5|6394.1|6392.2|6389.7|239
1660188900000|2022-08-11 03:35:00|6394.4|6392.6|6395.9|6394.1|6397.8|6396|6394.3|6392.5|280
1660189200000|2022-08-11 03:40:00|6395.8|6394|6393.6|6391.8|6395.9|6394|6393.3|6391.2|199
1660189500000|2022-08-11 03:45:00|6393.7|6391.9|6393|6391.2|6393.9|6391.9|6392.6|6390.8|142
1660189800000|2022-08-11 03:50:00|6392.9|6391.1|6391.2|6389.4|6393.1|6391.3|6390.5|6388.3|194
1660190100000|2022-08-11 03:55:00|6391.3|6389.5|6392.4|6390.6|6393.2|6391.4|6391.1|6389.3|188
1660190400000|2022-08-11 04:00:00|6392.3|6390.5|6395.5|6393.7|6395.9|6394.1|6391.5|6389.7|154
1660190700000|2022-08-11 04:05:00|6395.4|6393.6|6398.7|6396.9|6401.5|6399.2|6395.3|6393.5|259
1660191000000|2022-08-11 04:10:00|6398.4|6396.6|6398.8|6397|6399.9|6398.1|6397.4|6395.6|226
1660191300000|2022-08-11 04:15:00|6398.7|6396.9|6396.4|6394.6|6398.8|6397|6396.4|6394.6|169
1660191600000|2022-08-11 04:20:00|6396.5|6394.7|6394.6|6392.8|6397.8|6395.3|6394.5|6392.2|212
1660191900000|2022-08-11 04:25:00|6394.7|6392.9|6393.5|6391.7|6395.4|6393.1|6392.2|6390|181
1660192200000|2022-08-11 04:30:00|6393.6|6391.8|6392.4|6390.6|6393.6|6391.8|6392|6389.7|178
1660192500000|2022-08-11 04:35:00|6392.5|6390.7|6392|6390.2|6395|6392.5|6391.8|6389.6|181
1660192800000|2022-08-11 04:40:00|6392.7|6389.7|6390.2|6387.2|6392.7|6390.4|6389.3|6386.9|237
1660193100000|2022-08-11 04:45:00|6390.3|6387.3|6389.4|6387.6|6391.2|6388.7|6389.3|6387|172
1660193400000|2022-08-11 04:50:00|6389.3|6387.5|6391.3|6389.5|6392.3|6389.8|6388.8|6386.4|200
1660193700000|2022-08-11 04:55:00|6391.4|6389.6|6388.1|6386.3|6392.4|6390.1|6387.9|6385.6|245
1660194000000|2022-08-11 05:00:00|6388|6386.2|6387.2|6385.4|6390.2|6388.4|6387|6385.2|209
1660194300000|2022-08-11 05:05:00|6387.1|6385.3|6390.4|6388.6|6391.3|6389.3|6387.1|6385.3|265
1660194600000|2022-08-11 05:10:00|6390.3|6388.5|6388.5|6386.7|6390.7|6388.9|6387.3|6385.3|293
1660194900000|2022-08-11 05:15:00|6388.6|6386.8|6390.9|6389.1|6391.4|6389.2|6387.9|6386.1|191
1660195200000|2022-08-11 05:20:00|6390.8|6389|6391.6|6389.8|6392.4|6390.6|6389.2|6387.4|209
1660195500000|2022-08-11 05:25:00|6391.7|6389.9|6391.7|6389.9|6392.9|6391.1|6389.6|6387.8|196
1660195800000|2022-08-11 05:30:00|6392.5|6390.7|6395.7|6393.9|6396.1|6394.3|6392.5|6390.7|206
1660196100000|2022-08-11 05:35:00|6395.6|6393.8|6398.6|6396.8|6400|6397.6|6395.6|6393.8|254
1660196400000|2022-08-11 05:40:00|6398.7|6396.9|6400.3|6398.5|6400.5|6398.5|6397.2|6395.4|220
1660196700000|2022-08-11 05:45:00|6400.2|6398.4|6400.7|6398.9|6401.8|6399.5|6400|6397.3|225
1660197000000|2022-08-11 05:50:00|6400.9|6399.1|6400.3|6398.5|6401.5|6399.7|6399.6|6397.8|206
1660197300000|2022-08-11 05:55:00|6400.4|6398.6|6401.7|6398.7|6402.1|6400.3|6399.6|6397.5|249
1660197600000|2022-08-11 06:00:00|6401.8|6398.8|6399.2|6397.4|6403.8|6401.8|6397.7|6395.9|391
1660197900000|2022-08-11 06:05:00|6399.3|6397.5|6403.2|6401.4|6405.4|6403.1|6399.2|6397.4|439
1660198200000|2022-08-11 06:10:00|6403.3|6401.5|6404.3|6402.5|6405.1|6403.1|6402.3|6400.5|390
1660198500000|2022-08-11 06:15:00|6404.4|6402.6|6407.6|6405.8|6407.9|6406.1|6403.5|6401.7|407
1660198800000|2022-08-11 06:20:00|6407.7|6405.9|6409.7|6407.9|6410.3|6408.5|6406.1|6404.3|408
1660199100000|2022-08-11 06:25:00|6409.6|6407.8|6407.3|6405.5|6409.8|6408|6405|6403.2|384
1660199400000|2022-08-11 06:30:00|6407.2|6405.4|6404.4|6402.6|6407.9|6406.1|6403.9|6402.1|406
1660199700000|2022-08-11 06:35:00|6404.9|6403.1|6408.5|6406.7|6408.6|6406.8|6403.3|6401.5|431
1660200000000|2022-08-11 06:40:00|6408.4|6406.6|6411|6409.2|6411.7|6409.4|6406.9|6405.1|404
1660200300000|2022-08-11 06:45:00|6410.9|6409.1|6413.4|6411.6|6415.7|6413.8|6410.6|6408.8|438
1660200600000|2022-08-11 06:50:00|6413.7|6411.9|6416.9|6415.1|6417.6|6415.5|6413.7|6411.6|443
1660200900000|2022-08-11 06:55:00|6417|6415.2|6419|6417.2|6422.8|6420.3|6416.9|6415.1|454
1660201200000|2022-08-11 07:00:00|6419.3|6417.5|6418.6|6416.8|6422.8|6420.5|6417.8|6415.5|583
1660201500000|2022-08-11 07:05:00|6418.7|6416.9|6417.5|6415.7|6420.1|6417.7|6416.9|6415|486
1660201800000|2022-08-11 07:10:00|6417.7|6415.9|6418.4|6416.6|6419.2|6417.1|6415.7|6413.4|468
1660202100000|2022-08-11 07:15:00|6418.3|6416.5|6421.9|6420.1|6422.6|6420.2|6414.7|6412.6|535
1660202400000|2022-08-11 07:20:00|6422|6420.2|6423.5|6421.7|6426|6423.8|6421.4|6419.1|428
1660202700000|2022-08-11 07:25:00|6423.4|6421.6|6422.9|6421.1|6424.3|6422.4|6421.7|6419.5|452
1660203000000|2022-08-11 07:30:00|6422.8|6421|6427|6425.2|6428.7|6426.5|6421.4|6419|459
1660203300000|2022-08-11 07:35:00|6427.1|6425.3|6422.5|6420.7|6427.5|6425.7|6421.2|6418.7|463
1660203600000|2022-08-11 07:40:00|6422.4|6420.6|6421.8|6420|6423.2|6421.1|6420.3|6418.5|389
1660203900000|2022-08-11 07:45:00|6421.7|6419.9|6422.8|6421|6424.7|6422.9|6420.8|6418|424
1660204200000|2022-08-11 07:50:00|6422.5|6420.7|6423.8|6422|6424.3|6422|6421.2|6418.7|452
1660204500000|2022-08-11 07:55:00|6423.7|6421.9|6425.1|6422.1|6426.9|6425.1|6421.9|6420.1|409
1660204800000|2022-08-11 08:00:00|6425.5|6422.5|6421.5|6419.7|6426.3|6423.8|6421|6419.2|411
1660205100000|2022-08-11 08:05:00|6420.9|6419.1|6423.4|6421.6|6424.1|6421.8|6420.7|6418.9|369
1660205400000|2022-08-11 08:10:00|6423.7|6421.9|6425.3|6423.5|6427.8|6425.7|6422.9|6421.1|394
1660205700000|2022-08-11 08:15:00|6425.6|6423.8|6424.9|6423.1|6427|6425.2|6424.5|6422.3|344
1660206000000|2022-08-11 08:20:00|6424.8|6423|6422.9|6421.1|6425.8|6423.7|6422.2|6420.2|482
1660206300000|2022-08-11 08:25:00|6422.8|6421|6417.2|6415.4|6424.1|6422.3|6416.8|6414.7|349
1660206600000|2022-08-11 08:30:00|6417.3|6415.5|6420.3|6418.5|6420.7|6418.6|6416.3|6414|371
1660206900000|2022-08-11 08:35:00|6420.5|6418.7|6419.9|6418.1|6422|6420.1|6419.6|6417.6|389
1660207200000|2022-08-11 08:40:00|6419.8|6418|6419.8|6418|6420.7|6418.5|6417.8|6416|321
1660207500000|2022-08-11 08:45:00|6419.7|6417.9|6419.4|6417.6|6420|6417.9|6416.6|6414.5|295
1660207800000|2022-08-11 08:50:00|6419.3|6417.5|6422.3|6420.5|6422.5|6420.7|6417.8|6416|386
1660208100000|2022-08-11 08:55:00|6422.4|6420.6|6429.4|6427.6|6431|6428.6|6422.2|6420.4|412
1660208400000|2022-08-11 09:00:00|6429.5|6427.7|6426.4|6423.4|6430.6|6428.5|6425.6|6423.3|400
1660208700000|2022-08-11 09:05:00|6426.5|6423.5|6418.5|6415.5|6426.5|6424.2|6417.8|6415.4|417
1660209000000|2022-08-11 09:10:00|6418|6416.2|6419.3|6416.3|6420.4|6418.1|6416.4|6413.9|332
1660209300000|2022-08-11 09:15:00|6418.2|6416.4|6415.1|6413.3|6418.8|6416.6|6414|6412|396
1660209600000|2022-08-11 09:20:00|6415.2|6413.4|6416.2|6414.4|6417.2|6415|6413.2|6410.8|401
1660209900000|2022-08-11 09:25:00|6416|6414.2|6417.6|6414.6|6417.6|6415.4|6413.1|6411.2|363
1660210200000|2022-08-11 09:30:00|6417.5|6414.5|6418.6|6416.8|6419.5|6417.2|6415.9|6413.7|394
1660210500000|2022-08-11 09:35:00|6418.5|6416.7|6417|6415.2|6419.8|6417.8|6417|6415.2|296
1660210800000|2022-08-11 09:40:00|6417.1|6415.3|6418.2|6416.4|6418.5|6416.7|6415.1|6413|336
1660211100000|2022-08-11 09:45:00|6418.1|6416.3|6422.2|6419.2|6422.8|6420.5|6416.3|6413.9|423
1660211400000|2022-08-11 09:50:00|6421.6|6419.8|6424.5|6422.7|6424.7|6422.9|6420|6418|342
1660211700000|2022-08-11 09:55:00|6424.6|6422.8|6425.5|6422.5|6427.3|6425.5|6423.4|6421.1|261
1660212000000|2022-08-11 10:00:00|6425.6|6422.6|6421.1|6419.3|6425.7|6423.3|6420.9|6418.3|401
1660212300000|2022-08-11 10:05:00|6421|6419.2|6420.4|6417.4|6422.6|6420.2|6419.4|6416.5|463
1660212600000|2022-08-11 10:10:00|6420.3|6417.3|6423.2|6420.2|6423.4|6421.2|6418.9|6416.5|334
1660212900000|2022-08-11 10:15:00|6423.3|6420.3|6422.3|6420.5|6424.3|6422.5|6421.1|6418.8|376
1660213200000|2022-08-11 10:20:00|6422.4|6420.6|6419.4|6417.6|6423.1|6421.2|6418.6|6416.8|324
1660213500000|2022-08-11 10:25:00|6419.3|6417.5|6420|6418.2|6420.1|6418.3|6416.9|6414.4|358
1660213800000|2022-08-11 10:30:00|6419.9|6418.1|6420.5|6418.7|6422.8|6421|6419.5|6417.7|279
1660214100000|2022-08-11 10:35:00|6420.4|6418.6|6419|6417.2|6421.4|6419.6|6418.6|6416.8|340
1660214400000|2022-08-11 10:40:00|6419.3|6417.5|6416.8|6415|6421.5|6419.7|6415.3|6413.4|373
1660214700000|2022-08-11 10:45:00|6416.9|6415.1|6416.7|6414.9|6417.5|6415.7|6415.9|6414.1|341
1660215000000|2022-08-11 10:50:00|6416.5|6414.7|6418|6416.2|6418|6416.2|6415.1|6413.3|331
1660215300000|2022-08-11 10:55:00|6417.9|6416.1|6420.7|6418.9|6420.9|6419.1|6417.5|6415.7|318
1660215600000|2022-08-11 11:00:00|6420.8|6419|6422.3|6420.5|6422.9|6421.1|6420|6418.2|300
1660215900000|2022-08-11 11:05:00|6422.2|6420.4|6427|6425.2|6428.4|6426.3|6422|6420.2|364
1660216200000|2022-08-11 11:10:00|6426.8|6425|6422|6420.2|6427.1|6425.3|6422|6420.2|353
1660216500000|2022-08-11 11:15:00|6422.1|6420.3|6424.8|6423|6426.8|6425|6422.1|6420.3|367
1660216800000|2022-08-11 11:20:00|6424.7|6422.9|6420.1|6418.3|6425.7|6423.9|6419.7|6417.9|324
1660217100000|2022-08-11 11:25:00|6419.8|6418|6425.1|6423.3|6425.1|6423.3|6419.3|6417.3|318
1660217400000|2022-08-11 11:30:00|6425|6423.2|6433.6|6431.8|6434.8|6432.6|6424.9|6423.1|382
1660217700000|2022-08-11 11:35:00|6433.7|6431.9|6440.3|6438.5|6442.1|6439.7|6433|6430.8|435
1660218000000|2022-08-11 11:40:00|6440.6|6437.6|6441.7|6439.9|6446.5|6443.6|6438.7|6436.7|530
1660218300000|2022-08-11 11:45:00|6441.8|6440|6441.8|6440|6442.6|6440.7|6439|6437.2|387
1660218600000|2022-08-11 11:50:00|6441.9|6440.1|6442.8|6441|6444|6442.2|6438.4|6436.5|467
1660218900000|2022-08-11 11:55:00|6442.7|6440.9|6437.7|6435.9|6442.7|6440.9|6434.6|6432.8|412
1660219200000|2022-08-11 12:00:00|6437.6|6435.8|6441.6|6439.8|6441.6|6439.8|6436.8|6435|494
1660219500000|2022-08-11 12:05:00|6441.5|6439.7|6437.2|6435.4|6442.5|6440.7|6435.7|6433.9|434
1660219800000|2022-08-11 12:10:00|6437.1|6435.3|6443.4|6441.6|6445.1|6443.3|6437|6435.2|435
1660220100000|2022-08-11 12:15:00|6443.2|6441.4|6447.1|6445.3|6447.5|6445.5|6442.9|6440.7|489
1660220400000|2022-08-11 12:20:00|6447.2|6445.4|6444.6|6442.8|6448.4|6446.6|6443.9|6442.1|402
1660220700000|2022-08-11 12:25:00|6444.5|6442.7|6445|6441|6448.3|6446.3|6444.1|6440.5|428
1660221000000|2022-08-11 12:30:00|6444.9|6440.9|6438.6|6435.6|6455.7|6452.7|6437.3|6434.9|863
1660221300000|2022-08-11 12:35:00|6438.2|6436.4|6443.7|6441.9|6446.4|6444.1|6435.4|6433|739
1660221600000|2022-08-11 12:40:00|6443.6|6441.8|6450.4|6448.6|6453.9|6452.1|6443.2|6440.2|625
1660221900000|2022-08-11 12:45:00|6450.9|6449.1|6449.5|6447.7|6452.8|6450.4|6446.3|6443.7|741
1660222200000|2022-08-11 12:50:00|6449.6|6447.8|6449.6|6447.8|6456.4|6454.6|6448.7|6446.9|602
1660222500000|2022-08-11 12:55:00|6449.7|6447.9|6450.8|6449|6454.4|6452.6|6448.4|6445.9|579
1660222800000|2022-08-11 13:00:00|6450.9|6449.1|6448.8|6447|6452.2|6450.4|6444.9|6443.1|588
1660223100000|2022-08-11 13:05:00|6448.7|6446.9|6448.5|6446.7|6451.1|6449.3|6446|6444.2|471
1660223400000|2022-08-11 13:10:00|6448.4|6446.6|6452|6450.2|6453|6451.2|6446.8|6445|492
1660223700000|2022-08-11 13:15:00|6451.9|6450.1|6447.5|6445.7|6453.1|6451.3|6446.1|6444.3|556
1660224000000|2022-08-11 13:20:00|6447.6|6445.8|6445.7|6443.9|6448.6|6446.8|6442.6|6440.8|552
1660224300000|2022-08-11 13:25:00|6446.4|6443.4|6446.2|6444.4|6448.3|6446.5|6444.9|6443.1|476
1660224600000|2022-08-11 13:30:00|6446.3|6444.5|6443|6441.2|6448.3|6446.5|6443|6441.2|542
1660224900000|2022-08-11 13:35:00|6443.2|6441.4|6447.2|6445.4|6447.8|6445.9|6442.9|6440.7|634
1660225200000|2022-08-11 13:40:00|6447.4|6445.6|6452.9|6451.1|6453.9|6451.4|6446.7|6444.9|567
1660225500000|2022-08-11 13:45:00|6452.8|6451|6456.5|6454.7|6461|6458.6|6452.4|6449.9|570
1660225800000|2022-08-11 13:50:00|6456.6|6454.8|6460.6|6458.8|6463.9|6462|6456.2|6454.4|598
1660226100000|2022-08-11 13:55:00|6460.5|6458.7|6457|6455.2|6461.7|6459.9|6456.1|6454|543
1660226400000|2022-08-11 14:00:00|6457.1|6455.3|6459.8|6458|6459.8|6458|6454.6|6452.6|580
1660226700000|2022-08-11 14:05:00|6459.9|6458.1|6457.9|6456.1|6461.5|6459.7|6456.3|6454.5|527
1660227000000|2022-08-11 14:10:00|6458.1|6456.3|6453.9|6452.1|6459.2|6457|6451.7|6449.9|604
1660227300000|2022-08-11 14:15:00|6453.7|6451.9|6455.4|6453.6|6459.2|6457.4|6452.6|6450.7|542
1660227600000|2022-08-11 14:20:00|6455.3|6453.5|6453.6|6451.8|6456|6454.2|6452.4|6450.6|596
1660227900000|2022-08-11 14:25:00|6453.7|6451.9|6451.3|6449.5|6454.6|6452.4|6451.3|6449.5|517
1660228200000|2022-08-11 14:30:00|6451.4|6449.6|6452.4|6450.6|6454.8|6453|6451|6449.2|469
1660228500000|2022-08-11 14:35:00|6452.5|6450.7|6453.3|6451.5|6458.3|6456.1|6450.7|6448.9|496
1660228800000|2022-08-11 14:40:00|6453|6451.2|6443.3|6441.5|6453.3|6451.5|6442.6|6440.8|566
1660229100000|2022-08-11 14:45:00|6443.5|6441.7|6444.3|6442.5|6447.2|6444.9|6442.7|6440.9|586
1660229400000|2022-08-11 14:50:00|6444.4|6442.6|6447.1|6445.3|6448.2|6446.1|6441.1|6439.2|606
1660229700000|2022-08-11 14:55:00|6447|6445.2|6446.5|6444.7|6449.1|6447.3|6445.3|6443.5|507
1660230000000|2022-08-11 15:00:00|6446.4|6444.6|6444.6|6442.8|6447.3|6445.5|6443.4|6441.6|538
1660230300000|2022-08-11 15:05:00|6444.5|6442.7|6436.3|6434.5|6445.9|6444.1|6433.8|6432|612
1660230600000|2022-08-11 15:10:00|6436.7|6434.9|6435.3|6433.5|6439.1|6436.6|6432.2|6430|584
1660230900000|2022-08-11 15:15:00|6435.4|6433.6|6435.6|6433.8|6437.7|6435.6|6433.6|6431.8|415
1660231200000|2022-08-11 15:20:00|6435.7|6433.9|6437.9|6436.1|6439.2|6437.1|6435.4|6433.6|505
1660231500000|2022-08-11 15:25:00|6437.7|6435.9|6440.7|6438.9|6441.4|6439.1|6435.7|6433.9|451
1660231800000|2022-08-11 15:30:00|6440.6|6438.8|6438|6436.2|6441.5|6439.7|6438|6436.2|406
1660232100000|2022-08-11 15:35:00|6437.7|6435.9|6442|6440.2|6442.5|6440.7|6437.6|6435.8|442
1660232400000|2022-08-11 15:40:00|6441.9|6440.1|6444.6|6441.6|6446.3|6444.5|6441.9|6440.1|413
1660232700000|2022-08-11 15:45:00|6444.5|6441.5|6443.1|6441.3|6445.2|6443|6440.3|6438.5|398
1660233000000|2022-08-11 15:50:00|6443|6441.2|6442.9|6441.1|6443.2|6441.3|6438.9|6437.1|438
1660233300000|2022-08-11 15:55:00|6442.8|6441|6442.7|6440.9|6444.6|6442.8|6441.3|6439.5|432
1660233600000|2022-08-11 16:00:00|6442.8|6441|6442.4|6440.6|6445.1|6443.3|6441|6439.1|409
1660233900000|2022-08-11 16:05:00|6442.7|6440.9|6440.8|6439|6442.9|6441.1|6438.3|6436.5|410
1660234200000|2022-08-11 16:10:00|6440.7|6438.9|6442.1|6440.3|6442.5|6440.7|6439.1|6437.3|366
1660234500000|2022-08-11 16:15:00|6442.2|6440.4|6444.5|6442.7|6445.5|6443.7|6441.5|6439.7|387
1660234800000|2022-08-11 16:20:00|6444.4|6442.6|6443.3|6441.5|6444.5|6442.7|6442.1|6440.3|344
1660235100000|2022-08-11 16:25:00|6443.2|6441.4|6442.7|6440.9|6444.5|6442.7|6441.8|6440|312
1660235400000|2022-08-11 16:30:00|6442.6|6440.8|6444.9|6443.1|6445.1|6443.3|6442.5|6440.7|297
1660235700000|2022-08-11 16:35:00|6444.7|6442.9|6442.3|6440.5|6445.1|6443.3|6442.1|6440.3|322
1660236000000|2022-08-11 16:40:00|6442.4|6440.6|6442|6440.2|6443.8|6442|6441.5|6439.7|266
1660236300000|2022-08-11 16:45:00|6441.9|6440.1|6442.3|6440.5|6442.7|6440.9|6441.2|6439.4|331
1660236600000|2022-08-11 16:50:00|6442.4|6440.6|6443.1|6441.3|6444.6|6442.8|6441.8|6440|309
1660236900000|2022-08-11 16:55:00|6443|6441.2|6444.7|6442.9|6444.9|6443.1|6442.3|6440.5|280
1660237200000|2022-08-11 17:00:00|6445|6443.2|6442.2|6440.4|6445.8|6444|6441.4|6439.6|409
1660237500000|2022-08-11 17:05:00|6442.3|6440.5|6441.4|6439.6|6444.1|6442.3|6441.4|6439.6|358
1660237800000|2022-08-11 17:10:00|6441.6|6439.8|6444|6442.2|6445.3|6443.5|6441.3|6439.5|364
1660238100000|2022-08-11 17:15:00|6444.1|6442.3|6444.5|6442.7|6446.4|6444.6|6443.1|6441.3|328
1660238400000|2022-08-11 17:20:00|6444.6|6442.8|6445.8|6444|6447.1|6445.3|6443.1|6441|332
1660238700000|2022-08-11 17:25:00|6445.7|6443.9|6441.4|6439.6|6446.5|6444.1|6441.1|6439.3|377
1660239000000|2022-08-11 17:30:00|6441.5|6439.7|6438.8|6437|6441.7|6439.9|6438.5|6436.7|384
1660239300000|2022-08-11 17:35:00|6438.7|6436.9|6436.8|6435|6440.6|6438.8|6436|6433.7|412
1660239600000|2022-08-11 17:40:00|6437.4|6435.6|6435.2|6433.4|6438.1|6436.3|6434|6432.2|462
1660239900000|2022-08-11 17:45:00|6435.3|6433.5|6431.7|6429.9|6436.2|6434.4|6431.1|6429.3|437
1660240200000|2022-08-11 17:50:00|6431.6|6429.8|6431.5|6429.7|6434.6|6432.5|6430.8|6429|320
1660240500000|2022-08-11 17:55:00|6431.4|6429.6|6431.8|6430|6432.4|6430.6|6428.8|6427|344
1660240800000|2022-08-11 18:00:00|6431.9|6430.1|6429.2|6427.4|6432.1|6430.3|6428.8|6427|356
1660241100000|2022-08-11 18:05:00|6429.1|6427.3|6430.1|6428.3|6431.6|6429.8|6428.9|6427.1|366
1660241400000|2022-08-11 18:10:00|6430.2|6428.4|6429.3|6427.5|6431.8|6430|6428.8|6427|313
1660241700000|2022-08-11 18:15:00|6429.4|6427.6|6431.8|6430|6432.1|6430.3|6428.9|6427.1|293
1660242000000|2022-08-11 18:20:00|6431.9|6430.1|6429.7|6427.9|6431.9|6430.1|6429.5|6427.7|288
1660242300000|2022-08-11 18:25:00|6429.8|6428|6429.7|6427.9|6431|6429.2|6429|6427.2|196
1660242600000|2022-08-11 18:30:00|6429.8|6428|6430.2|6428.4|6430.2|6428.4|6427.9|6426.1|264
1660242900000|2022-08-11 18:35:00|6430.1|6428.3|6427.1|6425.3|6431.2|6429.4|6426.7|6424.9|313
1660243200000|2022-08-11 18:40:00|6427|6425.2|6427.8|6426|6427.9|6426.1|6425.5|6423.7|259
1660243500000|2022-08-11 18:45:00|6427.9|6426.1|6427.2|6425.4|6428.4|6426.6|6425.8|6424|290
1660243800000|2022-08-11 18:50:00|6427.3|6425.5|6428|6426.2|6428.7|6426.5|6426.1|6424.3|288
1660244100000|2022-08-11 18:55:00|6428.1|6426.3|6432.1|6428.1|6433|6431|6426.6|6424.8|370
1660244400000|2022-08-11 19:00:00|6430.4|6426.4|6434.6|6432.8|6434.6|6432.8|6419.3|6417.5|321
1660244700000|2022-08-11 19:05:00|6434.5|6432.7|6430.7|6428.9|6434.5|6432.7|6430.6|6428.8|260
1660245000000|2022-08-11 19:10:00|6430.6|6428.8|6426.5|6424.7|6431.5|6429.7|6425.5|6423.7|376
1660245300000|2022-08-11 19:15:00|6426.6|6424.8|6430.1|6428.3|6430.6|6428.8|6426.3|6424.5|393
1660245600000|2022-08-11 19:20:00|6430.2|6428.4|6430.5|6428.7|6431.8|6430|6430|6428.2|268
1660245900000|2022-08-11 19:25:00|6430.4|6428.6|6432.6|6430.8|6433.3|6431.5|6429.9|6428.1|276
1660246200000|2022-08-11 19:30:00|6432.5|6430.7|6433.5|6431.7|6433.8|6432|6432.3|6430.2|246
1660246500000|2022-08-11 19:35:00|6433.6|6431.8|6430.3|6428.5|6433.6|6431.8|6429.8|6427.4|236
1660246800000|2022-08-11 19:40:00|6430.2|6428.4|6428.8|6427|6431.3|6429.5|6428|6426.2|242
1660247100000|2022-08-11 19:45:00|6428.9|6427.1|6425.3|6423.5|6429.6|6427.2|6424.9|6423.1|293
1660247400000|2022-08-11 19:50:00|6425.4|6423.6|6425.3|6423.5|6426.1|6424.3|6424.1|6422.3|321
1660247700000|2022-08-11 19:55:00|6425.4|6423.6|6425.9|6424.1|6428.8|6427|6423.7|6421.9|339
1660248000000|2022-08-11 20:00:00|6426|6424.2|6427.1|6425.3|6427.3|6425.5|6425.6|6423.8|236
1660248300000|2022-08-11 20:05:00|6427|6425.2|6429.5|6427.7|6429.6|6427.8|6426.6|6424.4|275
1660248600000|2022-08-11 20:10:00|6429.6|6427.8|6428.4|6426.6|6429.6|6427.8|6427.5|6425.2|233
1660248900000|2022-08-11 20:15:00|6428.5|6426.7|6429.3|6427.5|6430.3|6427.9|6428.5|6426.7|231
1660249200000|2022-08-11 20:20:00|6429.2|6427.4|6430.3|6428.5|6431.4|6429.2|6429.1|6427.3|122
1660249500000|2022-08-11 20:25:00|6430.2|6428.4|6431|6429.2|6431.2|6429.2|6430|6427.6|172
1660249800000|2022-08-11 20:30:00|6431.1|6429.3|6431.7|6428.7|6432.2|6430.3|6430.9|6428.6|234
1660250100000|2022-08-11 20:35:00|6431.8|6428.8|6430.3|6428.5|6431.8|6429.6|6430.3|6427.9|142
1660250400000|2022-08-11 20:40:00|6430.9|6427.9|6430.6|6428.8|6431.4|6429.5|6430.1|6427.9|163
1660250700000|2022-08-11 20:45:00|6430.7|6428.9|6431.3|6428.3|6431.4|6428.9|6430.2|6427.7|113
1660251000000|2022-08-11 20:50:00|6431.4|6428.4|6432.2|6429.2|6432.3|6429.7|6430.8|6428.3|112
1660251300000|2022-08-11 20:55:00|6432.1|6429.1|6437|6433|6442.4|6438.4|6431.9|6428.9|318
1660251600000|2022-08-11 21:00:00|6439.5|6435.5|6439.7|6435.7|6441.7|6437.7|6437.1|6433.1|60
1660251900000|2022-08-11 21:05:00|6440.1|6436.1|6438|6434|6440.1|6436.1|6435.9|6431.9|90
1660252200000|2022-08-11 21:10:00|6438.5|6434.5|6438.5|6434.5|6439.6|6435.6|6436.3|6432.3|147
1660252500000|2022-08-11 21:15:00|6438.4|6434.4|6435.7|6431.7|6439|6435|6434.5|6430.5|192
1660252800000|2022-08-11 21:20:00|6435.8|6431.8|6435.6|6431.6|6436.5|6432.5|6434.8|6431.1|80
1660253100000|2022-08-11 21:25:00|6435.5|6431.5|6434.1|6430.1|6437.4|6433.4|6433.6|6429.6|215
1660253400000|2022-08-11 21:30:00|6433.8|6429.8|6433.7|6429.7|6434.3|6430.3|6432.6|6429.4|114
1660253700000|2022-08-11 21:35:00|6433.6|6429.6|6433.4|6429.4|6433.8|6429.9|6432.9|6429.4|92
1660254000000|2022-08-11 21:40:00|6433.3|6429.3|6433.4|6429.4|6433.8|6429.8|6432.6|6429.3|120
1660254300000|2022-08-11 21:45:00|6433.3|6429.3|6432.3|6429.3|6434.3|6430.5|6431.8|6428.2|173
1660254600000|2022-08-11 21:50:00|6432.4|6429.4|6430.6|6426.6|6432.4|6429.4|6429.3|6425.3|198
1660254900000|2022-08-11 21:55:00|6430.5|6426.5|6430.2|6426.5|6430.9|6427|6429.8|6425.8|171
1660255200000|2022-08-11 22:00:00|6430.8|6426.8|6435.2|6432.2|6435.7|6432.3|6430|6426.2|369
1660255500000|2022-08-11 22:05:00|6435.1|6432.1|6437.1|6434.1|6437.8|6434.7|6434.5|6430.7|224
1660255800000|2022-08-11 22:10:00|6437.2|6434.2|6438.5|6435.1|6439|6435.3|6436.5|6433.5|123
1660256100000|2022-08-11 22:15:00|6438.8|6434.8|6437.8|6434.8|6439.1|6436.1|6437.8|6434.8|211
1660256400000|2022-08-11 22:20:00|6437.9|6434.9|6438.3|6435.3|6438.8|6435.8|6437.6|6434.6|125
1660256700000|2022-08-11 22:25:00|6438.4|6435.4|6437.2|6434.2|6438.9|6435.9|6437.2|6434.2|116
1660257000000|2022-08-11 22:30:00|6437.3|6434.3|6438.7|6435.7|6439.5|6436.5|6437.2|6434.2|172
1660257300000|2022-08-11 22:35:00|6438.8|6435.8|6435.6|6432.6|6438.8|6435.8|6435.5|6432.5|189
1660257600000|2022-08-11 22:40:00|6435.7|6432.7|6435.2|6432.2|6436.6|6433.7|6435.1|6432.1|245
1660257900000|2022-08-11 22:45:00|6435.1|6432.1|6434.8|6431.8|6435.3|6432.3|6433.8|6431.1|297
1660258200000|2022-08-11 22:50:00|6434.9|6431.9|6434.1|6431.1|6435.3|6432.6|6433.9|6430.9|192
1660258500000|2022-08-11 22:55:00|6434|6431|6434.1|6431.1|6434.7|6432.2|6433.4|6430.9|147
1660258800000|2022-08-11 23:00:00|6434.2|6431.2|6432.4|6430.6|6434.2|6431.3|6431.1|6428.8|132
1660259100000|2022-08-11 23:05:00|6432.3|6430.5|6432.3|6429.3|6433.8|6431.2|6431.9|6429|204
1660259400000|2022-08-11 23:10:00|6432.2|6429.2|6431.9|6428.9|6433.1|6430.7|6431.4|6428.8|205
1660259700000|2022-08-11 23:15:00|6432|6429|6432.7|6429.7|6433.2|6430.8|6431.2|6428.9|154
1660260000000|2022-08-11 23:20:00|6432.8|6429.8|6432|6430.2|6432.8|6430.5|6431.5|6429.1|146
1660260300000|2022-08-11 23:25:00|6432.1|6430.3|6431.3|6429.5|6432.9|6430.5|6431.1|6428.9|228
1660260600000|2022-08-11 23:30:00|6431.2|6429.4|6432.8|6429.8|6432.8|6430.3|6430.9|6428.6|169
1660260900000|2022-08-11 23:35:00|6432.2|6430.4|6435.4|6432.4|6435.8|6433.1|6432|6429.6|196
1660261200000|2022-08-11 23:40:00|6435.5|6432.5|6435.2|6432.2|6435.6|6433.2|6434.1|6431.7|78
1660261500000|2022-08-11 23:45:00|6434.9|6431.9|6433|6430|6435.8|6433.6|6432|6429.7|170
1660261800000|2022-08-11 23:50:00|6432.7|6429.7|6433.8|6430.8|6433.8|6431.4|6431.4|6429|196
1660262100000|2022-08-11 23:55:00|6433.7|6430.7|6433.8|6432|6436.2|6433.7|6433|6430.7|269
1660262400000|2022-08-12 00:00:00|6433.9|6432.1|6434.9|6433.1|6439|6437.2|6433.2|6431.2|445
1660262700000|2022-08-12 00:05:00|6435|6433.2|6433.2|6431.4|6435.1|6433.3|6432.2|6430.4|406
1660263000000|2022-08-12 00:10:00|6433.1|6431.3|6433.5|6431.7|6433.7|6431.9|6431.5|6429.3|342
1660263300000|2022-08-12 00:15:00|6433.4|6431.6|6437.2|6435.4|6437.9|6436.1|6432.8|6431|327
1660263600000|2022-08-12 00:20:00|6437.3|6435.5|6436|6434.2|6438.3|6436.5|6433.8|6432|311
1660263900000|2022-08-12 00:25:00|6436.1|6434.3|6434.3|6432.5|6437.8|6435.9|6432|6430.2|443
1660264200000|2022-08-12 00:30:00|6434.4|6432.6|6430.3|6428.5|6434.4|6432.6|6429.1|6427.3|364
1660264500000|2022-08-12 00:35:00|6430.4|6428.6|6427.9|6426.1|6430.7|6428.9|6427.6|6425.8|327
1660264800000|2022-08-12 00:40:00|6428|6426.2|6430.1|6427.1|6431.1|6428.8|6428|6426.1|307
1660265100000|2022-08-12 00:45:00|6430.2|6427.2|6429.1|6426.1|6430.2|6427.8|6426.2|6424.1|303
1660265400000|2022-08-12 00:50:00|6429|6427.2|6432.5|6430.7|6433.1|6431.2|6428.9|6427.1|380
1660265700000|2022-08-12 00:55:00|6432.9|6431.1|6431.4|6429.6|6433.7|6431.4|6430|6428.2|390
1660266000000|2022-08-12 01:00:00|6431.5|6429.7|6432.2|6430.4|6432.7|6430.5|6428.5|6426.2|429
1660266300000|2022-08-12 01:05:00|6432.1|6430.3|6428.9|6427.1|6432.7|6430.9|6428.8|6426.8|328
1660266600000|2022-08-12 01:10:00|6429.1|6427.3|6428.2|6426.4|6430.6|6428.7|6427.7|6425.5|326
1660266900000|2022-08-12 01:15:00|6428.3|6426.5|6427.4|6425.6|6430.9|6429.1|6427.2|6425.4|237
1660267200000|2022-08-12 01:20:00|6427.5|6425.7|6430.9|6429.1|6430.9|6429.1|6426.8|6425|222
1660267500000|2022-08-12 01:25:00|6431|6429.2|6434.6|6432.8|6435.4|6433.6|6430.5|6428.7|328
1660267800000|2022-08-12 01:30:00|6434.5|6432.7|6431.2|6429.4|6435|6433.2|6430.8|6429|319
1660268100000|2022-08-12 01:35:00|6431.1|6429.3|6434.2|6432.4|6434.5|6432.7|6430.7|6428.9|288
1660268400000|2022-08-12 01:40:00|6434.3|6432.5|6431.5|6429.7|6435|6433.2|6431.4|6429.6|265
1660268700000|2022-08-12 01:45:00|6431.4|6429.6|6429.9|6428.1|6432.6|6430.8|6429.6|6427.8|277
1660269000000|2022-08-12 01:50:00|6429.6|6427.8|6427.9|6426.1|6429.6|6427.8|6427.5|6425.4|335
1660269300000|2022-08-12 01:55:00|6427.8|6426|6430.2|6428.4|6430.5|6428.7|6427.6|6425.8|314
1660269600000|2022-08-12 02:00:00|6430.3|6428.5|6431.2|6429.4|6432.8|6431|6429.9|6428.1|316
1660269900000|2022-08-12 02:05:00|6431.1|6429.3|6433.3|6431.5|6433.8|6431.9|6430.4|6428.6|277
1660270200000|2022-08-12 02:10:00|6433.1|6431.3|6432.7|6430.9|6433.6|6431.3|6430.6|6428.8|288
1660270500000|2022-08-12 02:15:00|6432.6|6430.8|6436.9|6435.1|6438.2|6436|6432.6|6430.8|325
1660270800000|2022-08-12 02:20:00|6436.8|6435|6437.1|6435.3|6437.4|6435.6|6435.4|6433.6|228
1660271100000|2022-08-12 02:25:00|6437|6435.2|6437.2|6435.4|6438.7|6436.9|6436.4|6434.2|235
1660271400000|2022-08-12 02:30:00|6437.1|6435.3|6440.1|6438.3|6441.5|6439.7|6436.8|6434.8|249
1660271700000|2022-08-12 02:35:00|6440|6438.2|6440.6|6438.8|6441.8|6440|6439.9|6438.1|263
1660272000000|2022-08-12 02:40:00|6440.5|6438.7|6443.9|6442.1|6444|6442.2|6439.8|6438|177
1660272300000|2022-08-12 02:45:00|6443.8|6442|6444.1|6442.3|6444.6|6442.8|6442.7|6440.3|240
1660272600000|2022-08-12 02:50:00|6444.2|6442.4|6444.1|6442.3|6445|6443.2|6442.4|6440.6|246
1660272900000|2022-08-12 02:55:00|6444.2|6442.4|6444.1|6442.3|6445|6442.8|6442.5|6440.6|259
1660273200000|2022-08-12 03:00:00|6443.8|6442|6444.1|6442.3|6445.3|6443.1|6443.2|6441.1|211
1660273500000|2022-08-12 03:05:00|6444|6442.2|6443.3|6441.5|6444.2|6442.3|6442.1|6440.3|222
1660273800000|2022-08-12 03:10:00|6443.4|6441.6|6444.8|6443|6445|6443.2|6443.1|6441.3|203
1660274100000|2022-08-12 03:15:00|6444.7|6442.9|6447.8|6446|6448.7|6446.6|6444.6|6442.8|262
1660274400000|2022-08-12 03:20:00|6447.9|6446.1|6447.7|6445.9|6448.8|6447|6447|6445.2|231
1660274700000|2022-08-12 03:25:00|6447.6|6445.8|6448.3|6446.5|6448.8|6446.8|6447.1|6445.2|229
1660275000000|2022-08-12 03:30:00|6448.4|6446.6|6450.7|6448.9|6450.7|6448.9|6447.2|6445.4|199
1660275300000|2022-08-12 03:35:00|6450.8|6449|6452.7|6450.9|6455|6453.2|6450.7|6448.7|268
1660275600000|2022-08-12 03:40:00|6452.6|6450.8|6453.6|6451.8|6455.2|6453.1|6452.5|6450.7|256
1660275900000|2022-08-12 03:45:00|6453.9|6452.1|6456.1|6454.3|6456.4|6454.6|6453.7|6451.9|243
1660276200000|2022-08-12 03:50:00|6456.3|6454.5|6453.8|6452|6456.9|6454.5|6453.4|6451.6|271
1660276500000|2022-08-12 03:55:00|6453.9|6452.1|6456.4|6454.6|6457|6454.7|6450.9|6448.5|266
1660276800000|2022-08-12 04:00:00|6456.3|6454.5|6454.3|6452.5|6457.8|6455.4|6453.1|6451.1|266
1660277100000|2022-08-12 04:05:00|6454.4|6452.6|6452.3|6450.5|6454.6|6452.6|6450.7|6448.9|232
1660277400000|2022-08-12 04:10:00|6452.2|6450.4|6450.4|6448.6|6452.5|6450.7|6449.4|6447.1|209
1660277700000|2022-08-12 04:15:00|6450.5|6448.7|6454.5|6452.7|6454.7|6452.9|6449.9|6447.9|232
1660278000000|2022-08-12 04:20:00|6454.6|6452.8|6452.1|6450.3|6455.3|6453.5|6452.1|6450.3|267
1660278300000|2022-08-12 04:25:00|6452.2|6450.4|6458|6456.2|6458.4|6456.6|6452|6450.2|191
1660278600000|2022-08-12 04:30:00|6457.8|6456|6459.2|6457.4|6460.7|6458.9|6457.7|6455.9|226
1660278900000|2022-08-12 04:35:00|6459.6|6457.8|6460.4|6458.6|6462.4|6460.6|6459.6|6457.8|240
1660279200000|2022-08-12 04:40:00|6460.3|6458.5|6457.8|6454.8|6460.6|6458.8|6456.4|6454.1|234
1660279500000|2022-08-12 04:45:00|6457.3|6455.5|6461.4|6459.6|6461.6|6459.8|6457.1|6455.3|190
1660279800000|2022-08-12 04:50:00|6461.3|6459.5|6461.8|6460|6462.5|6460.7|6461.1|6459.3|180
1660280100000|2022-08-12 04:55:00|6462|6460.2|6462.3|6460.5|6464.4|6462.6|6461.7|6459.9|242
1660280400000|2022-08-12 05:00:00|6461.9|6460.1|6459|6457.2|6461.9|6460.1|6457.5|6455.7|321
1660280700000|2022-08-12 05:05:00|6459.1|6457.3|6457.8|6456|6459.5|6457.7|6457.1|6455.3|227
1660281000000|2022-08-12 05:10:00|6457.7|6455.9|6459.9|6458.1|6460.5|6458.7|6457.7|6455.9|283
1660281300000|2022-08-12 05:15:00|6459.8|6458|6459.8|6458|6460.2|6458.4|6458.1|6456.3|268
1660281600000|2022-08-12 05:20:00|6459.9|6458.1|6464.5|6462.7|6465.1|6463.3|6459.6|6457.8|305
1660281900000|2022-08-12 05:25:00|6464.6|6462.8|6462.4|6460.6|6467|6464.6|6462.2|6460.4|282
1660282200000|2022-08-12 05:30:00|6462.3|6460.5|6465|6463.2|6465.8|6464|6461.9|6460.1|310
1660282500000|2022-08-12 05:35:00|6465.1|6463.3|6468|6466.2|6469.4|6467.6|6465.1|6463.3|355
1660282800000|2022-08-12 05:40:00|6467.9|6466.1|6465.1|6463.3|6468|6466.2|6464.5|6462.4|285
1660283100000|2022-08-12 05:45:00|6465.2|6463.4|6462.5|6460.7|6465.4|6463.6|6461.4|6459.6|323
1660283400000|2022-08-12 05:50:00|6462.3|6460.5|6459.6|6457.8|6462.7|6460.9|6459.3|6457.1|241
1660283700000|2022-08-12 05:55:00|6459.5|6457.7|6459.5|6456.5|6460.4|6458.3|6457.6|6455.5|274
1660284000000|2022-08-12 06:00:00|6459.6|6456.6|6459.9|6456.9|6465.1|6462.1|6459.4|6456.4|552
1660284300000|2022-08-12 06:05:00|6460|6457|6459.6|6457.8|6462.4|6460.5|6458.5|6456.7|349
1660284600000|2022-08-12 06:10:00|6459.7|6457.9|6458.1|6456.3|6460.2|6458.4|6457.3|6455.5|349
1660284900000|2022-08-12 06:15:00|6458|6456.2|6456.3|6454.5|6458.2|6456.4|6454.2|6452.1|294
1660285200000|2022-08-12 06:20:00|6456.2|6454.4|6454.9|6453.1|6456.9|6455.1|6453.8|6452|230
1660285500000|2022-08-12 06:25:00|6454.8|6453|6455.5|6453.7|6456.6|6454.3|6452|6450.2|338
1660285800000|2022-08-12 06:30:00|6455.4|6453.6|6456.6|6454.8|6458.4|6456|6455.2|6453.2|349
1660286100000|2022-08-12 06:35:00|6456.5|6454.7|6456.3|6454.5|6457.2|6455.4|6455|6452.8|361
1660286400000|2022-08-12 06:40:00|6456.2|6454.4|6462.7|6460.9|6462.9|6461.1|6456.1|6454.3|356
1660286700000|2022-08-12 06:45:00|6462.5|6460.7|6461.5|6459.7|6465.2|6462.8|6460.6|6458.8|348
1660287000000|2022-08-12 06:50:00|6461.6|6459.8|6460.7|6458.9|6462.3|6460.5|6460.3|6458.3|285
1660287300000|2022-08-12 06:55:00|6460.8|6459|6459.5|6457.7|6463.8|6462|6458.9|6457.1|328
1660287600000|2022-08-12 07:00:00|6459.4|6457.6|6458.9|6457.1|6459.5|6457.7|6456|6454.2|468
1660287900000|2022-08-12 07:05:00|6459|6457.2|6458.5|6456.7|6459.8|6458|6456.6|6454.8|398
1660288200000|2022-08-12 07:10:00|6458.6|6456.8|6462|6460.2|6463.5|6461.7|6458.3|6456.5|338
1660288500000|2022-08-12 07:15:00|6462.1|6460.3|6461.5|6459.7|6462.9|6461.1|6459.5|6457.7|371
1660288800000|2022-08-12 07:20:00|6461.4|6459.6|6460.6|6458.8|6462.4|6460.1|6459.3|6457.4|335
1660289100000|2022-08-12 07:25:00|6460.5|6458.7|6459|6457.2|6462.1|6460.3|6458.9|6457.1|381
1660289400000|2022-08-12 07:30:00|6459.3|6457.5|6456.1|6454.3|6459.8|6457.8|6454.4|6452.6|434
1660289700000|2022-08-12 07:35:00|6456|6454.2|6457.7|6455.9|6458.7|6456.9|6454.1|6452.3|393
1660290000000|2022-08-12 07:40:00|6457.6|6455.8|6457.4|6455.6|6458.7|6456.9|6455.6|6453.3|423
1660290300000|2022-08-12 07:45:00|6456.8|6455|6450.1|6448.3|6457.2|6455.1|6449.8|6447.6|435
1660290600000|2022-08-12 07:50:00|6450.2|6448.4|6453|6451.2|6453.6|6451.2|6449.6|6447.1|368
1660290900000|2022-08-12 07:55:00|6453.1|6451.3|6456|6454.2|6457.1|6455.3|6451.9|6450.1|331
1660291200000|2022-08-12 08:00:00|6455.9|6454.1|6453.2|6451.4|6455.9|6454.1|6452.1|6450.3|367
1660291500000|2022-08-12 08:05:00|6453.4|6451.6|6454.5|6452.7|6454.7|6452.9|6452|6450.2|376
1660291800000|2022-08-12 08:10:00|6454.3|6452.5|6454.5|6452.7|6455.7|6453.5|6453|6451.2|306
1660292100000|2022-08-12 08:15:00|6454.6|6452.8|6450|6448.2|6454.6|6452.8|6449.9|6448.1|340
1660292400000|2022-08-12 08:20:00|6450.1|6448.3|6447.4|6445.6|6451.4|6449.6|6447.3|6445.5|293
1660292700000|2022-08-12 08:25:00|6447.3|6445.5|6447.5|6445.7|6449.1|6446.9|6446.9|6444.7|270
1660293000000|2022-08-12 08:30:00|6447.4|6445.6|6449.5|6447.7|6450.6|6448.8|6447.3|6445.1|271
1660293300000|2022-08-12 08:35:00|6449.6|6447.8|6451.1|6449.3|6452.1|6450.3|6449.1|6447.2|244
1660293600000|2022-08-12 08:40:00|6451.3|6449.5|6449.4|6447.6|6451.9|6450.1|6449.2|6447.4|234
1660293900000|2022-08-12 08:45:00|6449.3|6447.5|6452.3|6450.5|6452.6|6450.8|6448.8|6447|260
1660294200000|2022-08-12 08:50:00|6452.2|6450.4|6448.4|6446.6|6452.3|6450.5|6447.7|6445.9|305
1660294500000|2022-08-12 08:55:00|6448.5|6446.7|6447.5|6445.7|6449.9|6448.1|6446.9|6444.8|283
1660294800000|2022-08-12 09:00:00|6447.4|6445.6|6443.4|6441.6|6448.2|6446|6443.4|6441.6|339
1660295100000|2022-08-12 09:05:00|6443.5|6441.7|6442.4|6440.6|6443.8|6442|6440.8|6439|303
1660295400000|2022-08-12 09:10:00|6442.6|6440.8|6441.8|6440|6443.2|6440.9|6440.4|6438.4|263
1660295700000|2022-08-12 09:15:00|6441.7|6439.9|6440.6|6438.8|6442.6|6440.5|6439.8|6438|253
1660296000000|2022-08-12 09:20:00|6441.1|6439.3|6443.7|6441.9|6445.9|6443.7|6441.1|6439.3|283
1660296300000|2022-08-12 09:25:00|6443.6|6441.8|6444.9|6443.1|6445.1|6443.3|6442.6|6440.7|300
1660296600000|2022-08-12 09:30:00|6445.2|6443.4|6442.8|6441|6445.5|6443.7|6442.2|6440.4|307
1660296900000|2022-08-12 09:35:00|6442.9|6441.1|6442.6|6440.8|6443.5|6441.7|6440.8|6439|350
1660297200000|2022-08-12 09:40:00|6442.5|6440.7|6441.5|6439.7|6443.2|6440.9|6440.4|6438.6|344
1660297500000|2022-08-12 09:45:00|6441.4|6439.6|6443.9|6442.1|6444.5|6442.3|6441.2|6439.4|277
1660297800000|2022-08-12 09:50:00|6444.1|6442.3|6443.1|6441.3|6444.9|6443.1|6441.5|6439.7|334
1660298100000|2022-08-12 09:55:00|6443.2|6441.4|6439.9|6438.1|6444.4|6442.6|6439.5|6437.7|329
1660298400000|2022-08-12 10:00:00|6440.2|6438.4|6438.3|6436.5|6441|6439.2|6436.3|6434.5|401
1660298700000|2022-08-12 10:05:00|6438.4|6436.6|6434.4|6432.6|6438.4|6436.6|6433.8|6431.8|304
1660299000000|2022-08-12 10:10:00|6434.3|6432.5|6430.9|6429.1|6434.8|6432.8|6430.8|6428.7|368
1660299300000|2022-08-12 10:15:00|6431.8|6430|6433.9|6432.1|6434.4|6432.6|6431.2|6429.4|316
1660299600000|2022-08-12 10:20:00|6434.1|6432.3|6437.5|6435.7|6437.9|6436.1|6433.9|6432.1|340
1660299900000|2022-08-12 10:25:00|6437.6|6435.8|6438|6436.2|6440.3|6438|6437.3|6435.4|318
1660300200000|2022-08-12 10:30:00|6438.1|6436.3|6436.6|6434.8|6438.5|6436.4|6435|6433.1|375
1660300500000|2022-08-12 10:35:00|6436.5|6434.7|6433.3|6431.5|6436.5|6434.7|6433|6431.2|329
1660300800000|2022-08-12 10:40:00|6433.4|6431.6|6434|6432.2|6436.9|6435.1|6432.8|6431|371
1660301100000|2022-08-12 10:45:00|6434.1|6432.3|6431.3|6429.5|6435.2|6432.8|6430.1|6428.3|382
1660301400000|2022-08-12 10:50:00|6431.4|6429.6|6433.4|6431.6|6436.5|6434.7|6431.4|6429.6|366
1660301700000|2022-08-12 10:55:00|6433.5|6431.7|6429.7|6427.9|6433.5|6431.7|6424.6|6422.5|422
1660302000000|2022-08-12 11:00:00|6429.6|6427.8|6428.1|6426.3|6429.7|6427.9|6427.1|6425.3|425
1660302300000|2022-08-12 11:05:00|6427.9|6426.1|6432.5|6430.7|6433.6|6431.8|6427.2|6425.4|453
1660302600000|2022-08-12 11:10:00|6432.6|6430.8|6433.2|6431.4|6434.7|6432.9|6431.1|6429.3|321
1660302900000|2022-08-12 11:15:00|6433.4|6431.6|6429.5|6427.7|6433.8|6432|6429.3|6427.5|298
1660303200000|2022-08-12 11:20:00|6429.4|6427.6|6424.5|6422.7|6429.4|6427.6|6423.4|6421.6|313
1660303500000|2022-08-12 11:25:00|6424.4|6422.6|6426|6424.2|6426.8|6425|6424.4|6422.6|369
1660303800000|2022-08-12 11:30:00|6425.9|6424.1|6427.7|6425.9|6428.3|6426.5|6424|6422.2|344
1660304100000|2022-08-12 11:35:00|6427.8|6426|6428.7|6426.9|6431|6428.7|6426.3|6424.5|354
1660304400000|2022-08-12 11:40:00|6428.6|6426.8|6428.4|6426.6|6429.4|6427.5|6427.2|6425.4|323
1660304700000|2022-08-12 11:45:00|6428.3|6426.5|6430|6428.2|6430.9|6429.1|6427.9|6426.1|317
1660305000000|2022-08-12 11:50:00|6430.1|6428.3|6427.8|6426|6430.4|6428.6|6426.2|6424.4|325
1660305300000|2022-08-12 11:55:00|6427.9|6426.1|6427.6|6425.8|6430|6428.2|6427.6|6425.8|367
1660305600000|2022-08-12 12:00:00|6427.7|6425.9|6428.1|6426.3|6429.8|6428|6426.4|6424.6|399
1660305900000|2022-08-12 12:05:00|6428.2|6426.4|6430.5|6428.7|6431.4|6429.6|6426.5|6424.7|402
1660306200000|2022-08-12 12:10:00|6430.6|6428.8|6434.5|6432.7|6435.2|6433.4|6430.4|6428.6|423
1660306500000|2022-08-12 12:15:00|6434.3|6432.5|6437|6435.2|6438|6436.2|6434|6432.2|412
1660306800000|2022-08-12 12:20:00|6437.2|6435.4|6440.3|6438.5|6442|6440.2|6436.9|6435.1|388
1660307100000|2022-08-12 12:25:00|6440|6438.2|6437.3|6435.5|6440.7|6438.9|6436.1|6434.3|331
1660307400000|2022-08-12 12:30:00|6437.6|6434.6|6435.6|6433.8|6440|6438.2|6435.3|6433.5|386
1660307700000|2022-08-12 12:35:00|6435.9|6434.1|6437.5|6435.7|6437.7|6435.9|6434|6432.2|406
1660308000000|2022-08-12 12:40:00|6437.6|6435.8|6433.1|6431.3|6438|6436.2|6432.8|6431|416
1660308300000|2022-08-12 12:45:00|6433|6431.2|6433.5|6431.7|6435.1|6433.3|6431.3|6429.2|465
1660308600000|2022-08-12 12:50:00|6433.6|6431.8|6436.6|6434.8|6437.2|6435.4|6433.5|6431.7|424
1660308900000|2022-08-12 12:55:00|6436.5|6434.7|6437.2|6435.4|6438.6|6436.8|6435.4|6433.6|391
1660309200000|2022-08-12 13:00:00|6437.4|6435.6|6441.2|6439.4|6441.9|6440.1|6437.3|6435.5|493
1660309500000|2022-08-12 13:05:00|6441.1|6439.3|6439|6437.2|6442.6|6440.8|6438.5|6436.7|431
1660309800000|2022-08-12 13:10:00|6439.1|6437.3|6439.1|6437.3|6440|6438.2|6437.5|6435.7|402
1660310100000|2022-08-12 13:15:00|6438.9|6437.1|6442.1|6440.3|6443.1|6441.3|6435.7|6433.9|402
1660310400000|2022-08-12 13:20:00|6442.2|6440.4|6449.7|6447.9|6449.7|6447.9|6441.6|6439.8|425
1660310700000|2022-08-12 13:25:00|6449.6|6447.8|6441|6439.2|6451.6|6449.8|6441|6439.2|473
1660311000000|2022-08-12 13:30:00|6441.1|6439.3|6442.2|6440.4|6443.1|6441.3|6438.5|6436.7|525
1660311300000|2022-08-12 13:35:00|6442.3|6440.5|6435.7|6433.9|6443.1|6441.3|6435.7|6433.9|491
1660311600000|2022-08-12 13:40:00|6435.9|6434.1|6436|6434.2|6440.5|6438.6|6435.7|6433.9|460
1660311900000|2022-08-12 13:45:00|6436.1|6434.3|6439.3|6437.5|6441.5|6439.7|6435.2|6433.4|442
1660312200000|2022-08-12 13:50:00|6439.4|6437.6|6444.6|6442.8|6445.8|6444|6438.2|6436.4|486
1660312500000|2022-08-12 13:55:00|6444.7|6442.9|6446.9|6442.9|6447.3|6444.7|6443.2|6441.4|414
1660312800000|2022-08-12 14:00:00|6447.3|6443.3|6428.2|6425.2|6447.3|6443.3|6425.4|6423.3|901
1660313100000|2022-08-12 14:05:00|6427.8|6426|6433.2|6430.2|6437|6435.2|6425.9|6423.4|716
1660313400000|2022-08-12 14:10:00|6433.3|6430.3|6438.8|6437|6443.7|6441.2|6431.8|6429.3|717
1660313700000|2022-08-12 14:15:00|6438.9|6437.1|6436.8|6433.8|6442.4|6440.4|6434.8|6432.3|640
1660314000000|2022-08-12 14:20:00|6437|6434|6437.8|6436|6438|6436.2|6432.7|6430.9|617
1660314300000|2022-08-12 14:25:00|6437.7|6435.9|6431.5|6429.7|6439|6437.2|6430.8|6428.1|676
1660314600000|2022-08-12 14:30:00|6431.8|6430|6435.7|6433.9|6439.7|6437.4|6430.6|6428.3|606
1660314900000|2022-08-12 14:35:00|6436|6433|6433.1|6431.3|6437.5|6435.3|6432.7|6430.9|540
1660315200000|2022-08-12 14:40:00|6433|6431.2|6439.3|6437.5|6440.6|6438.8|6432.7|6430.9|474
1660315500000|2022-08-12 14:45:00|6439.4|6437.6|6439.1|6437.3|6440.7|6438.9|6435.5|6433.7|583
1660315800000|2022-08-12 14:50:00|6439.4|6437.6|6434.2|6432.4|6440.1|6438.3|6433.3|6431.5|603
1660316100000|2022-08-12 14:55:00|6434.1|6432.3|6433.6|6431.8|6435.8|6434|6432.2|6430.3|584
1660316400000|2022-08-12 15:00:00|6433.7|6431.9|6437.1|6435.3|6437.8|6436|6433.3|6431.5|485
1660316700000|2022-08-12 15:05:00|6437|6435.2|6433.6|6431.8|6438.2|6436.4|6431.6|6429.8|406
1660317000000|2022-08-12 15:10:00|6433.5|6431.7|6438|6436.2|6438|6436.2|6433.5|6431.7|364
1660317300000|2022-08-12 15:15:00|6437.9|6436.1|6438.5|6436.7|6441.1|6439.3|6435.9|6434.1|414
1660317600000|2022-08-12 15:20:00|6438.6|6436.8|6435.8|6434|6441.1|6439.3|6435.7|6433.9|360
1660317900000|2022-08-12 15:25:00|6435.9|6434.1|6434.1|6432.3|6436.4|6434.6|6433.2|6431.3|365
1660318200000|2022-08-12 15:30:00|6434.2|6432.4|6435.8|6434|6436|6434.2|6433.4|6431.6|320
1660318500000|2022-08-12 15:35:00|6435.9|6434.1|6433.2|6431.4|6438.6|6436.8|6433.2|6431.4|376
1660318800000|2022-08-12 15:40:00|6433.3|6431.5|6435|6433.2|6436.2|6434.4|6432.1|6430.2|390
1660319100000|2022-08-12 15:45:00|6435.1|6433.3|6439.3|6437.5|6439.9|6438.1|6434.9|6433.1|408
1660319400000|2022-08-12 15:50:00|6439.4|6437.6|6438.4|6436.6|6439.7|6437.9|6437.2|6435.4|309
1660319700000|2022-08-12 15:55:00|6438.5|6436.7|6437.2|6435.4|6441.3|6439.5|6437.1|6435.3|350
1660320000000|2022-08-12 16:00:00|6437.1|6435.3|6441.1|6439.3|6441.8|6440|6436.9|6435.1|355
1660320300000|2022-08-12 16:05:00|6441.2|6439.4|6441.7|6439.9|6442.6|6440.8|6440.4|6438.5|309
1660320600000|2022-08-12 16:10:00|6441.8|6440|6443.3|6441.5|6444.1|6442.3|6440.9|6439.1|290
1660320900000|2022-08-12 16:15:00|6443.4|6441.6|6444.1|6442.3|6445|6442.8|6443.4|6441.2|236
1660321200000|2022-08-12 16:20:00|6444.3|6442.5|6446.6|6444.8|6447|6444.8|6443.9|6442.1|234
1660321500000|2022-08-12 16:25:00|6446.5|6444.7|6446.4|6444.6|6448.3|6446.5|6445.4|6443.4|318
1660321800000|2022-08-12 16:30:00|6446.5|6444.7|6446.8|6445|6447.1|6445.3|6446.1|6443.9|224
1660322100000|2022-08-12 16:35:00|6447.4|6444.4|6446.5|6444.7|6447.8|6446|6445.8|6443.7|241
1660322400000|2022-08-12 16:40:00|6446.6|6444.8|6446.7|6444.9|6447.1|6445.1|6445.1|6443.3|210
1660322700000|2022-08-12 16:45:00|6446.8|6445|6448.1|6446.3|6448.1|6446.3|6446.5|6444.4|258
1660323000000|2022-08-12 16:50:00|6448|6446.2|6447.2|6445.4|6449.5|6447.3|6446.7|6444.3|265
1660323300000|2022-08-12 16:55:00|6447|6445.2|6447.7|6445.9|6449.5|6447.1|6447|6445.2|240
1660323600000|2022-08-12 17:00:00|6447.8|6446|6449.9|6448.1|6451|6448.6|6447.7|6445.8|358
1660323900000|2022-08-12 17:05:00|6449.8|6448|6451.5|6449.7|6452.1|6449.8|6449.7|6447.5|278
1660324200000|2022-08-12 17:10:00|6451.3|6449.5|6451.7|6449.9|6454|6451.7|6450.6|6448.1|379
1660324500000|2022-08-12 17:15:00|6451.6|6449.8|6451.8|6450|6453|6451.2|6450.9|6449.1|281
1660324800000|2022-08-12 17:20:00|6451.7|6449.9|6451|6449.2|6452.3|6450.5|6450.8|6449|196
1660325100000|2022-08-12 17:25:00|6451.1|6449.3|6451.1|6449.3|6452.4|6450.1|6450.6|6448.5|234
1660325400000|2022-08-12 17:30:00|6451.2|6449.4|6450.9|6449.1|6452.3|6450.2|6449.9|6447.6|316
1660325700000|2022-08-12 17:35:00|6450.8|6449|6450.7|6448.9|6452.7|6450.3|6450.3|6448.3|315
1660326000000|2022-08-12 17:40:00|6450.9|6449.1|6449.9|6448.1|6451.5|6449.1|6449.9|6447.5|211
1660326300000|2022-08-12 17:45:00|6450.1|6448.3|6451.3|6449.5|6451.9|6449.7|6449.8|6447.7|184
1660326600000|2022-08-12 17:50:00|6451.4|6449.6|6451.3|6449.5|6452.3|6450.2|6451|6448.8|212
1660326900000|2022-08-12 17:55:00|6451.4|6449.6|6449.5|6447.7|6452|6449.8|6449.5|6447.7|207
1660327200000|2022-08-12 18:00:00|6449.7|6447.9|6451.1|6449.3|6451.9|6449.6|6449.4|6447.6|222
1660327500000|2022-08-12 18:05:00|6451.2|6449.4|6451.7|6449.9|6452.3|6450.2|6451.1|6449.3|188
1660327800000|2022-08-12 18:10:00|6451.5|6449.7|6455.1|6453.3|6455.2|6453.4|6451.5|6449.7|164
1660328100000|2022-08-12 18:15:00|6454.8|6453|6455.3|6453.5|6456.2|6454.4|6454.8|6453|173
1660328400000|2022-08-12 18:20:00|6455.2|6453.4|6454.5|6452.7|6455.2|6453.4|6453.6|6451.8|209
1660328700000|2022-08-12 18:25:00|6454.4|6452.6|6456.6|6454.8|6457.6|6455.7|6454.3|6452.1|223
1660329000000|2022-08-12 18:30:00|6456|6454.2|6456|6454.2|6456.3|6454.5|6454|6452.2|221
1660329300000|2022-08-12 18:35:00|6455.9|6454.1|6454.5|6452.7|6456|6454.2|6453.4|6451.2|213
1660329600000|2022-08-12 18:40:00|6454.4|6452.6|6456.5|6454.7|6457.3|6454.8|6454.4|6452.6|184
1660329900000|2022-08-12 18:45:00|6456.8|6453.8|6455.3|6453.5|6457.1|6454.8|6455.2|6452.7|196
1660330200000|2022-08-12 18:50:00|6455.2|6453.4|6454.5|6452.7|6456.8|6454.7|6454.1|6451.7|166
1660330500000|2022-08-12 18:55:00|6454.4|6452.6|6456.4|6453.4|6456.4|6453.7|6453.6|6451.3|248
1660330800000|2022-08-12 19:00:00|6456.1|6453.1|6454.2|6451.2|6456.6|6454.2|6453.6|6451.2|260
1660331100000|2022-08-12 19:05:00|6454.3|6451.3|6454.1|6452.3|6455.1|6452.7|6452.9|6450.4|218
1660331400000|2022-08-12 19:10:00|6454.2|6452.4|6455.6|6453.8|6457.2|6454.8|6454.2|6452.4|186
1660331700000|2022-08-12 19:15:00|6455.7|6453.9|6454.2|6452.4|6455.7|6453.9|6453.7|6451.9|186
1660332000000|2022-08-12 19:20:00|6454.3|6452.5|6454|6452.2|6454.4|6452.5|6453.2|6451.2|185
1660332300000|2022-08-12 19:25:00|6454.1|6452.3|6452.6|6450.8|6454.1|6452.3|6452.4|6450.6|131
1660332600000|2022-08-12 19:30:00|6452.5|6450.7|6458.7|6455.7|6458.9|6455.9|6452.5|6450.7|216
1660332900000|2022-08-12 19:35:00|6458.6|6455.6|6460.3|6457.3|6461.1|6458.6|6457.4|6454.9|254
1660333200000|2022-08-12 19:40:00|6460.4|6457.4|6459.3|6457.5|6461.1|6458.6|6458.9|6456.7|162
1660333500000|2022-08-12 19:45:00|6459.9|6456.9|6458.7|6456.9|6459.9|6457.2|6457.8|6455.7|153
1660333800000|2022-08-12 19:50:00|6458.6|6456.8|6458.7|6456.9|6460|6457.7|6458.3|6456|198
1660334100000|2022-08-12 19:55:00|6458.8|6457|6454.8|6453|6459.2|6457|6454.5|6452.1|235
1660334400000|2022-08-12 20:00:00|6454.5|6452.7|6453.2|6451.4|6454.9|6452.7|6452.6|6450.1|208
1660334700000|2022-08-12 20:05:00|6453.3|6451.5|6453.2|6450.2|6454.8|6452.4|6453.1|6450.1|142
1660335000000|2022-08-12 20:10:00|6453.1|6450.1|6452.6|6449.6|6453.4|6450.9|6452.4|6449.4|59
1660335300000|2022-08-12 20:15:00|6452.7|6449.7|6452.4|6449.4|6452.8|6449.9|6451.4|6448.7|56
1660335600000|2022-08-12 20:20:00|6451.9|6448.9|6451.9|6448.9|6452.2|6449.5|6450.9|6448.2|208
1660335900000|2022-08-12 20:25:00|6452|6449|6452.3|6449.3|6452.7|6449.7|6450.2|6447.8|155
1660336200000|2022-08-12 20:30:00|6452.5|6449.5|6453.8|6450.8|6454|6451.5|6451.9|6449.2|104
1660336500000|2022-08-12 20:35:00|6453.7|6450.7|6452.4|6449.4|6454|6451.6|6451.9|6449.2|97
1660336800000|2022-08-12 20:40:00|6451.9|6450.1|6452.2|6449.2|6452.7|6450.1|6451.6|6448.9|105
1660337100000|2022-08-12 20:45:00|6452.1|6449.1|6454.8|6451.8|6455.6|6453.1|6451.4|6448.9|86
1660337400000|2022-08-12 20:50:00|6454.2|6451.2|6456.3|6453.3|6456.3|6453.6|6454.2|6451.2|79
1660337700000|2022-08-12 20:55:00|6456|6453|6454.1|6451.1|6468.9|6464.9|6451|6447|500
1660507200000|2022-08-14 20:00:00|6455.5|6445.5|6455.5|6445.5|6457.8|6447.8|6455.5|6445.5|3
1660508100000|2022-08-14 20:15:00|6457.8|6447.8|6455.5|6445.5|6457.8|6447.8|6455.5|6445.5|2
1660509000000|2022-08-14 20:30:00|6457.8|6447.8|6457.8|6447.8|6457.8|6447.8|6455.5|6445.5|3
1660509300000|2022-08-14 20:35:00|6455.5|6445.5|6456.1|6446.1|6456.1|6446.1|6455.5|6445.5|2
1660509600000|2022-08-14 20:40:00|6455.5|6445.5|6456.1|6446.1|6457.8|6447.8|6455.5|6445.5|7
1660509900000|2022-08-14 20:45:00|6457.8|6447.8|6457.8|6447.8|6457.8|6447.8|6456.1|6446.1|6
1660510200000|2022-08-14 20:50:00|6455.8|6445.8|6457.8|6447.8|6457.8|6447.8|6455.5|6445.5|5
1660510500000|2022-08-14 20:55:00|6455.5|6445.5|6455|6445|6455.8|6445.8|6455|6445|5
1660510800000|2022-08-14 21:00:00|6457|6447|6456.5|6446.5|6457|6447|6454.9|6444.9|7
1660511100000|2022-08-14 21:05:00|6456.3|6446.3|6452|6448|6458.4|6449.6|6451.7|6444.7|33
1660511400000|2022-08-14 21:10:00|6456|6452|6453|6449|6456.6|6452.6|6452.3|6448.3|65
1660511700000|2022-08-14 21:15:00|6452.9|6448.9|6453.3|6449.3|6455|6451|6451.1|6447.1|92
1660512000000|2022-08-14 21:20:00|6454.2|6450.2|6452|6448|6454.2|6450.2|6452|6448|33
1660512300000|2022-08-14 21:25:00|6453.3|6449.3|6450.6|6446.6|6454|6450|6450.5|6446.5|138
1660512600000|2022-08-14 21:30:00|6450.5|6446.5|6451.2|6447.2|6452|6448|6450.1|6446.1|127
1660512900000|2022-08-14 21:35:00|6451.3|6447.3|6451.4|6447.4|6452.2|6448.2|6450.2|6446.2|108
1660513200000|2022-08-14 21:40:00|6451.1|6447.1|6452.1|6448.1|6452.6|6448.6|6450.3|6446.3|104
1660513500000|2022-08-14 21:45:00|6452|6448|6452.3|6448.3|6452.7|6448.7|6450.5|6446.5|86
1660513800000|2022-08-14 21:50:00|6451.7|6447.7|6452.6|6448.6|6452.7|6448.7|6450|6446|98
1660514100000|2022-08-14 21:55:00|6452.4|6448.4|6452.8|6448.8|6453.5|6449.5|6446.2|6442.2|189
1660514400000|2022-08-14 22:00:00|6451.9|6447.9|6452.7|6448.7|6455.4|6451.4|6450.7|6446.7|325
1660514700000|2022-08-14 22:05:00|6452.6|6448.6|6452.8|6448.8|6454.3|6450.3|6449.1|6445.1|246
1660515000000|2022-08-14 22:10:00|6452.9|6448.9|6452.6|6448.6|6453.3|6449.6|6451|6447|169
1660515300000|2022-08-14 22:15:00|6452.8|6448.8|6450|6446|6452.8|6448.8|6449.5|6445.5|170
1660515600000|2022-08-14 22:20:00|6449.9|6445.9|6449.7|6445.7|6450|6446.3|6447.9|6444.2|227
1660515900000|2022-08-14 22:25:00|6449.8|6445.8|6450.8|6446.8|6451.1|6447.6|6449.6|6445.7|228
1660516200000|2022-08-14 22:30:00|6450.7|6446.7|6450.7|6446.7|6451.7|6447.8|6448.6|6444.6|399
1660516500000|2022-08-14 22:35:00|6450.8|6446.8|6452.4|6449.3|6453|6449.3|6450.5|6446.8|214
1660516800000|2022-08-14 22:40:00|6452.9|6448.9|6453.1|6449.1|6454|6450.5|6452.3|6448.3|253
1660517100000|2022-08-14 22:45:00|6452.8|6449.4|6452.4|6449.4|6453.9|6450.4|6452.2|6448.5|198
1660517400000|2022-08-14 22:50:00|6452.3|6449.3|6452.7|6449.6|6453|6450|6452|6448.6|131
1660517700000|2022-08-14 22:55:00|6452.6|6449.5|6452.8|6449.8|6453.8|6450.3|6452.2|6449|210
1660518000000|2022-08-14 23:00:00|6452.9|6449.9|6450.9|6447.9|6453|6450|6450.5|6447.5|251
1660518300000|2022-08-14 23:05:00|6450.8|6447.8|6452.6|6449.6|6452.9|6449.9|6450.8|6447.8|225
1660518600000|2022-08-14 23:10:00|6452.3|6449.3|6452.9|6449.9|6453.1|6450.1|6451.6|6448.6|208
1660518900000|2022-08-14 23:15:00|6453|6450|6453|6450|6453.9|6450.9|6452.3|6449.3|264
1660519200000|2022-08-14 23:20:00|6452.9|6449.9|6454.2|6451.2|6454.3|6451.3|6452.2|6449.2|245
1660519500000|2022-08-14 23:25:00|6454.3|6451.3|6454.9|6451.9|6455.2|6452.6|6453.3|6450.3|222
1660519800000|2022-08-14 23:30:00|6455|6452|6456.4|6454.6|6457.9|6455.6|6454.3|6451.9|211
1660520100000|2022-08-14 23:35:00|6456.3|6454.5|6455.7|6453.9|6457|6454.5|6454.9|6452.5|161
1660520400000|2022-08-14 23:40:00|6455.6|6453.8|6455.8|6452.8|6457|6454.5|6455.6|6452.7|195
1660520700000|2022-08-14 23:45:00|6455.9|6452.9|6455|6452|6455.9|6453.5|6454|6451.3|301
1660521000000|2022-08-14 23:50:00|6454.4|6452.6|6453.2|6450.2|6456.4|6453.5|6452.9|6449.9|293
1660521300000|2022-08-14 23:55:00|6453.1|6450.1|6449.8|6446.8|6453.5|6450.5|6449.6|6446.6|351
1660521600000|2022-08-15 00:00:00|6450|6447|6449.1|6446.1|6451.3|6448.7|6448.4|6445.8|318
1660521900000|2022-08-15 00:05:00|6448.8|6445.8|6451.1|6448.1|6451.5|6448.5|6448.1|6445.6|255
1660522200000|2022-08-15 00:10:00|6451|6448|6447.8|6444.8|6451.1|6448.1|6446.5|6444.1|239
1660522500000|2022-08-15 00:15:00|6447.7|6444.7|6449.1|6447.3|6451.3|6448.8|6447.7|6444.7|350
1660522800000|2022-08-15 00:20:00|6449|6447.2|6450.3|6447.3|6450.3|6447.8|6447.5|6444.8|333
1660523100000|2022-08-15 00:25:00|6450.4|6447.4|6449.9|6448.1|6450.8|6448.5|6447.7|6445.8|351
1660523400000|2022-08-15 00:30:00|6449.8|6448|6450.8|6447.8|6451.8|6449.4|6448.8|6446.7|350
1660523700000|2022-08-15 00:35:00|6450.9|6447.9|6450.6|6448.8|6451.8|6449.5|6449.7|6447.1|294
1660524000000|2022-08-15 00:40:00|6450.5|6448.7|6449.3|6446.3|6451.3|6448.9|6448.2|6445.9|238
1660524300000|2022-08-15 00:45:00|6449.2|6446.2|6450.7|6448.9|6451.3|6449|6448.5|6446.2|274
1660524600000|2022-08-15 00:50:00|6450.8|6449|6454.8|6451.8|6455.1|6452.5|6450.8|6448.6|333
1660524900000|2022-08-15 00:55:00|6455|6452|6450.7|6448.9|6455|6452|6450.7|6448.3|355
1660525200000|2022-08-15 01:00:00|6450.6|6448.8|6452.6|6450.8|6453.6|6451.8|6450.6|6448.8|262
1660525500000|2022-08-15 01:05:00|6452.7|6450.9|6450.8|6449|6452.8|6451|6449.4|6447.6|298
1660525800000|2022-08-15 01:10:00|6450.9|6449.1|6449.7|6447.9|6452.3|6450.5|6449.1|6446.9|275
1660526100000|2022-08-15 01:15:00|6449.9|6448.1|6451.3|6449.5|6452.9|6451.1|6448.9|6446.9|245
1660526400000|2022-08-15 01:20:00|6451.4|6449.6|6450.8|6449|6452.1|6450.3|6447.3|6445.5|420
1660526700000|2022-08-15 01:25:00|6450.7|6448.9|6445.4|6443.6|6451|6449.2|6445.4|6443.1|359
1660527000000|2022-08-15 01:30:00|6445.5|6443.7|6445.6|6443.8|6446.8|6444.4|6443.7|6441.7|454
1660527300000|2022-08-15 01:35:00|6445.7|6443.9|6447.3|6445.5|6448.8|6447|6445.7|6443.9|351
1660527600000|2022-08-15 01:40:00|6447.5|6445.7|6450.1|6448.3|6450.2|6448.4|6447.2|6445.4|388
1660527900000|2022-08-15 01:45:00|6450.2|6448.4|6449.5|6447.7|6451.2|6449.4|6447.5|6445.7|357
1660528200000|2022-08-15 01:50:00|6449.6|6447.8|6447.7|6445.9|6449.6|6447.8|6447|6444.7|359
1660528500000|2022-08-15 01:55:00|6447.6|6445.8|6448.1|6446.3|6449.6|6447.2|6446.9|6445|286
1660528800000|2022-08-15 02:00:00|6448.2|6446.4|6441.1|6439.3|6448.8|6446.4|6440.3|6438|477
1660529100000|2022-08-15 02:05:00|6441.2|6439.4|6436.7|6434.9|6441.2|6439.4|6436.5|6434.5|472
1660529400000|2022-08-15 02:10:00|6436.6|6434.8|6436.3|6433.3|6437.7|6435.2|6435.2|6432.6|421
1660529700000|2022-08-15 02:15:00|6436.4|6433.4|6432.8|6431|6436.8|6434.2|6432.8|6430.5|310
1660530000000|2022-08-15 02:20:00|6432.9|6431.1|6434.6|6432.8|6436.3|6433.7|6432.2|6430.4|290
1660530300000|2022-08-15 02:25:00|6434.7|6432.9|6434.5|6431.5|6436.1|6433.8|6433.8|6431.4|293
1660530600000|2022-08-15 02:30:00|6434.6|6431.6|6431.7|6428.7|6434.6|6432.2|6430.5|6428.6|343
1660530900000|2022-08-15 02:35:00|6431.6|6428.6|6430.8|6427.8|6432.3|6430.2|6427.9|6425.4|327
1660531200000|2022-08-15 02:40:00|6430.7|6427.7|6430.2|6427.2|6431.2|6428.8|6429.3|6427|241
1660531500000|2022-08-15 02:45:00|6430.3|6427.3|6429.6|6426.6|6430.3|6427.4|6427.9|6425.6|229
1660531800000|2022-08-15 02:50:00|6429.7|6426.7|6429.8|6426.8|6430.1|6427.6|6426.8|6424.6|246
1660532100000|2022-08-15 02:55:00|6429.5|6427.7|6428.5|6426.7|6431.2|6428.9|6428.4|6426.1|372
1660532400000|2022-08-15 03:00:00|6428.4|6426.6|6430.2|6427.2|6430.8|6428.6|6428.3|6426.3|276
1660532700000|2022-08-15 03:05:00|6430.1|6427.1|6430.1|6428.3|6431|6429|6428.2|6425.8|275
1660533000000|2022-08-15 03:10:00|6430.2|6428.4|6431.1|6428.1|6432.2|6429.8|6429.8|6427.8|289
1660533300000|2022-08-15 03:15:00|6430.2|6428.4|6429.2|6427.4|6430.9|6428.5|6428|6425.7|326
1660533600000|2022-08-15 03:20:00|6429.3|6427.5|6428.9|6427.1|6430.7|6428.1|6428.6|6426.2|256
1660533900000|2022-08-15 03:25:00|6428.8|6427|6429.5|6427.7|6430.7|6428.3|6427.1|6425.3|201
1660534200000|2022-08-15 03:30:00|6429.3|6427.5|6426.7|6424.9|6430.6|6428.2|6426.3|6424.2|291
1660534500000|2022-08-15 03:35:00|6426.6|6424.8|6426.5|6424.7|6428.2|6425.7|6425.9|6423.5|206
1660534800000|2022-08-15 03:40:00|6426.4|6424.6|6427.6|6425.8|6428.2|6425.8|6425.5|6423.5|198
1660535100000|2022-08-15 03:45:00|6427.8|6426|6429.1|6427.3|6431.2|6428.9|6427.8|6426|205
1660535400000|2022-08-15 03:50:00|6429.2|6427.4|6432.2|6429.2|6432.8|6430.3|6429.2|6427.4|213
1660535700000|2022-08-15 03:55:00|6432.1|6429.1|6432.6|6430.8|6433.4|6431.6|6429.8|6427.4|261
1660536000000|2022-08-15 04:00:00|6432.7|6430.9|6429.3|6427.5|6433.6|6431.3|6428.9|6426.7|309
1660536300000|2022-08-15 04:05:00|6429.2|6427.4|6428|6426.2|6429.4|6427.4|6427.4|6425.2|231
1660536600000|2022-08-15 04:10:00|6427.9|6426.1|6425.6|6423.8|6428.5|6426.7|6425.2|6423.4|221
1660536900000|2022-08-15 04:15:00|6425.5|6423.7|6430.8|6429|6430.9|6429.1|6425.5|6423.1|238
1660537200000|2022-08-15 04:20:00|6430.9|6429.1|6429.3|6427.5|6431.2|6429.4|6429.1|6427.3|197
1660537500000|2022-08-15 04:25:00|6429.4|6427.6|6426.9|6425.1|6429.6|6427.8|6426.9|6425.1|189
1660537800000|2022-08-15 04:30:00|6427|6425.2|6427.7|6425.9|6428.5|6426.7|6426.9|6425.1|196
1660538100000|2022-08-15 04:35:00|6428.1|6426.3|6427.3|6425.5|6428.2|6426.4|6425.6|6423.8|201
1660538400000|2022-08-15 04:40:00|6427.2|6425.4|6424|6422.2|6427.3|6425.5|6422.9|6421.1|244
1660538700000|2022-08-15 04:45:00|6424.1|6422.3|6421.3|6419.5|6425|6423.2|6421.1|6419.3|183
1660539000000|2022-08-15 04:50:00|6421.2|6419.4|6422|6420.2|6423|6421.2|6420.2|6418.1|208
1660539300000|2022-08-15 04:55:00|6422.1|6420.3|6420.6|6418.8|6422.1|6420.3|6420.5|6418.7|215
1660539600000|2022-08-15 05:00:00|6420.7|6418.9|6419|6417.2|6421.9|6420.1|6418.9|6417.1|224
1660539900000|2022-08-15 05:05:00|6419.1|6417.3|6419.3|6417.5|6421.6|6419.7|6418.6|6416.4|195
1660540200000|2022-08-15 05:10:00|6419.4|6417.6|6419|6417.2|6420.5|6418.2|6417.9|6416.1|222
1660540500000|2022-08-15 05:15:00|6418.9|6417.1|6419.5|6417.7|6421.1|6418.5|6418.4|6416.6|234
1660540800000|2022-08-15 05:20:00|6419.6|6417.8|6413.8|6412|6419.6|6417.8|6413.8|6411.6|289
1660541100000|2022-08-15 05:25:00|6413.9|6412.1|6415.4|6413.6|6416|6414.1|6413.4|6411|215
1660541400000|2022-08-15 05:30:00|6415.3|6413.5|6414.7|6412.9|6418.2|6415.9|6414.4|6412.6|297
1660541700000|2022-08-15 05:35:00|6414.8|6413|6416.8|6415|6417.1|6415.3|6414.1|6412.3|210
1660542000000|2022-08-15 05:40:00|6416.9|6415.1|6415.1|6413.3|6417.1|6415.3|6413.7|6411.9|209
1660542300000|2022-08-15 05:45:00|6415|6413.2|6416|6414.2|6417.7|6415.5|6414.8|6413|293
1660542600000|2022-08-15 05:50:00|6415.9|6414.1|6416.2|6414.4|6417.3|6414.9|6414.9|6412.7|317
1660542900000|2022-08-15 05:55:00|6416.1|6414.3|6415.8|6412.8|6417.9|6416.1|6414.5|6412.3|359
1660543200000|2022-08-15 06:00:00|6415.9|6412.9|6416.6|6414.8|6417.4|6415.2|6413.9|6412.1|426
1660543500000|2022-08-15 06:05:00|6416.7|6414.9|6417.5|6415.7|6420.1|6417.8|6416|6414.2|339
1660543800000|2022-08-15 06:10:00|6417.4|6415.6|6414.9|6413.1|6417.4|6415.6|6413.1|6411.3|275
1660544100000|2022-08-15 06:15:00|6414.8|6413|6417|6415.2|6417.2|6415.4|6414.7|6412.8|288
1660544400000|2022-08-15 06:20:00|6417.1|6415.3|6414.5|6412.7|6418.5|6416.3|6414.1|6412.3|318
1660544700000|2022-08-15 06:25:00|6414.3|6412.5|6407.5|6405.7|6415.2|6413.4|6407.5|6405.7|402
1660545000000|2022-08-15 06:30:00|6407.4|6405.6|6411|6408|6411.8|6409.4|6406|6404.1|386
1660545300000|2022-08-15 06:35:00|6410.9|6407.9|6411.6|6408.6|6411.8|6409.5|6409|6406.7|310
1660545600000|2022-08-15 06:40:00|6410.8|6409|6413.5|6410.5|6414.8|6412.4|6410.1|6407.5|321
1660545900000|2022-08-15 06:45:00|6412.8|6411|6411.9|6410.1|6414.4|6412.2|6411.4|6409.2|325
1660546200000|2022-08-15 06:50:00|6411.6|6409.8|6409.6|6407.8|6413.1|6411.3|6408.3|6406.5|354
1660546500000|2022-08-15 06:55:00|6409.7|6407.9|6407|6404|6411.2|6409.3|6406.3|6404|353
1660546800000|2022-08-15 07:00:00|6407.1|6404.1|6403.8|6402|6407.4|6405.6|6401.9|6400.1|451
1660547100000|2022-08-15 07:05:00|6403.7|6401.9|6400.2|6398.4|6404.1|6402.3|6399.3|6397.5|396
1660547400000|2022-08-15 07:10:00|6399.7|6397.9|6400|6398.2|6401.7|6399.9|6399.2|6397.4|450
1660547700000|2022-08-15 07:15:00|6399.9|6398.1|6393.4|6391.6|6399.9|6398.1|6393.3|6391.3|440
1660548000000|2022-08-15 07:20:00|6393.5|6391.7|6397|6395.2|6397|6395.2|6392.9|6391.1|328
1660548300000|2022-08-15 07:25:00|6396.9|6395.1|6395.7|6393.9|6399.3|6397.5|6395.7|6393.9|360
1660548600000|2022-08-15 07:30:00|6395.6|6393.8|6396.6|6394.8|6398|6396.2|6395.4|6393.6|311
1660548900000|2022-08-15 07:35:00|6396.7|6394.9|6396.2|6394.4|6398.2|6396.4|6393.6|6391.8|386
1660549200000|2022-08-15 07:40:00|6396.3|6394.5|6395|6393.2|6397|6395.2|6394.7|6392.9|356
1660549500000|2022-08-15 07:45:00|6395.1|6393.3|6393|6391.2|6397|6395.2|6391.2|6389.4|369
1660549800000|2022-08-15 07:50:00|6392.9|6391.1|6390.1|6388.3|6393|6391.2|6389.2|6387.4|386
1660550100000|2022-08-15 07:55:00|6390|6388.2|6390.2|6388.4|6392|6390.1|6389.2|6387.4|396
1660550400000|2022-08-15 08:00:00|6390.3|6388.5|6392|6390.2|6392|6390.2|6389.3|6387.5|309
1660550700000|2022-08-15 08:05:00|6391.9|6390.1|6389.3|6387.5|6394.1|6392.3|6389.1|6387.3|343
1660551000000|2022-08-15 08:10:00|6389.4|6387.6|6392.3|6390.5|6392.7|6390.9|6389.2|6387.4|287
1660551300000|2022-08-15 08:15:00|6392.5|6390.7|6390.7|6388.9|6393|6391.2|6390|6388.2|263
1660551600000|2022-08-15 08:20:00|6390.8|6389|6389.8|6388|6391.9|6390.1|6389.6|6387.8|257
1660551900000|2022-08-15 08:25:00|6389.5|6387.7|6389.6|6387.8|6390.8|6389|6387.8|6386|338
1660552200000|2022-08-15 08:30:00|6389.4|6387.6|6391.1|6389.3|6392.8|6391|6389.4|6387.6|347
1660552500000|2022-08-15 08:35:00|6391|6389.2|6387.4|6385.6|6391.4|6389.6|6387|6385.2|285
1660552800000|2022-08-15 08:40:00|6387.3|6385.5|6385.7|6383.9|6388|6386.2|6385|6383.2|369
1660553100000|2022-08-15 08:45:00|6385.9|6384.1|6381.5|6379.7|6386.2|6384.4|6381|6379.2|407
1660553400000|2022-08-15 08:50:00|6381.6|6379.8|6376.8|6375|6382.3|6380.2|6376.3|6374.4|343
1660553700000|2022-08-15 08:55:00|6376.4|6374.6|6373.4|6371.6|6377.6|6375.8|6372.4|6370.5|378
1660554000000|2022-08-15 09:00:00|6373.6|6371.8|6375.3|6373.5|6376.7|6374.8|6372.6|6370.8|363
1660554300000|2022-08-15 09:05:00|6375.2|6373.4|6371.7|6369.9|6375.8|6374|6370.2|6368.4|367
1660554600000|2022-08-15 09:10:00|6371.6|6369.8|6368.6|6366.8|6372.8|6371|6368.3|6366.5|381
1660554900000|2022-08-15 09:15:00|6368.5|6366.7|6364.7|6362.9|6370.7|6368.9|6364.4|6362.6|419
1660555200000|2022-08-15 09:20:00|6364.6|6362.8|6365.7|6363.9|6365.9|6364.1|6362.9|6361.1|392
1660555500000|2022-08-15 09:25:00|6365.8|6364|6363.6|6361.8|6366|6364.2|6362.9|6361.1|337
1660555800000|2022-08-15 09:30:00|6363.5|6361.7|6359.3|6357.5|6363.6|6361.8|6359.3|6357.5|372
1660556100000|2022-08-15 09:35:00|6359.4|6357.6|6363.7|6361.9|6363.8|6362|6358.9|6357.1|312
1660556400000|2022-08-15 09:40:00|6363.8|6362|6365.7|6363.9|6366.9|6365.1|6362.7|6360.9|387
1660556700000|2022-08-15 09:45:00|6365.8|6364|6367.8|6366|6368.1|6366.2|6364.9|6363.1|238
1660557000000|2022-08-15 09:50:00|6367.5|6365.7|6365.8|6364|6367.5|6365.7|6363.9|6362.1|333
1660557300000|2022-08-15 09:55:00|6365.7|6363.9|6369.9|6368.1|6370.1|6368.3|6365.2|6363.4|290
1660557600000|2022-08-15 10:00:00|6369.8|6368|6369.8|6368|6371.9|6370.1|6368.9|6367.1|358
1660557900000|2022-08-15 10:05:00|6369.6|6367.8|6367.4|6365.6|6369.9|6368.1|6366.9|6365.1|287
1660558200000|2022-08-15 10:10:00|6367.5|6365.7|6366.9|6365.1|6368.3|6366|6364.9|6363.1|315
1660558500000|2022-08-15 10:15:00|6366.8|6365|6366.1|6364.3|6367|6365.2|6364.6|6362.7|259
1660558800000|2022-08-15 10:20:00|6366|6364.2|6360.6|6358.8|6366.5|6364.7|6359.9|6358.1|293
1660559100000|2022-08-15 10:25:00|6360.5|6358.7|6357.2|6355.4|6363.7|6361.9|6357.1|6355.3|319
1660559400000|2022-08-15 10:30:00|6357.3|6355.5|6361.1|6359.3|6361.3|6359.5|6356.6|6354.8|383
1660559700000|2022-08-15 10:35:00|6361.2|6359.4|6361.4|6359.6|6363|6360.8|6360.4|6358.6|318
1660560000000|2022-08-15 10:40:00|6361.3|6359.5|6363|6361.2|6363.7|6361.9|6361.3|6359.5|282
1660560300000|2022-08-15 10:45:00|6362.9|6361.1|6365.6|6363.8|6365.7|6363.9|6362.3|6360.5|342
1660560600000|2022-08-15 10:50:00|6365.7|6363.9|6367.8|6366|6368.5|6366.7|6364.5|6362.7|293
1660560900000|2022-08-15 10:55:00|6367.7|6365.9|6368.9|6367.1|6369.1|6367.3|6366.9|6365.1|297
1660561200000|2022-08-15 11:00:00|6369|6367.2|6367.9|6366.1|6370|6368.2|6367.5|6365.7|306
1660561500000|2022-08-15 11:05:00|6367.8|6366|6367.1|6365.3|6367.8|6366|6365.9|6364.1|269
1660561800000|2022-08-15 11:10:00|6367|6365.2|6370.1|6368.3|6370.5|6368.7|6366.3|6364.5|300
1660562100000|2022-08-15 11:15:00|6370.2|6368.4|6370|6368.2|6372|6369.7|6369.8|6368|272
1660562400000|2022-08-15 11:20:00|6369.9|6368.1|6372.5|6370.7|6373.5|6371.7|6369.9|6368.1|242
1660562700000|2022-08-15 11:25:00|6372.4|6370.6|6372.8|6371|6373.5|6371.5|6371|6369.2|221
1660563000000|2022-08-15 11:30:00|6372.9|6371.1|6370|6368.2|6373|6371.2|6370|6368.2|203
1660563300000|2022-08-15 11:35:00|6369.9|6368.1|6370.1|6368.3|6371|6368.9|6368.6|6366.5|250
1660563600000|2022-08-15 11:40:00|6370|6368.2|6368.6|6366.8|6370.1|6368.2|6367.6|6365.8|233
1660563900000|2022-08-15 11:45:00|6368.5|6366.7|6368.4|6366.6|6372|6370.2|6367.9|6366.1|320
1660564200000|2022-08-15 11:50:00|6368.5|6366.7|6367.3|6365.5|6368.5|6366.7|6365.1|6363.3|263
1660564500000|2022-08-15 11:55:00|6367.4|6365.6|6369.5|6367.7|6370.6|6368.8|6367.3|6365.5|337
1660564800000|2022-08-15 12:00:00|6369.4|6367.6|6371|6369.2|6371.1|6369.3|6368.3|6366.5|315
1660565100000|2022-08-15 12:05:00|6370.9|6369.1|6371.9|6370.1|6373|6371.2|6369.4|6367.6|309
1660565400000|2022-08-15 12:10:00|6372|6370.2|6371.9|6370.1|6374.2|6372.4|6370|6368.2|349
1660565700000|2022-08-15 12:15:00|6371.8|6370|6375.4|6373.6|6376|6374.2|6370.1|6368.3|392
1660566000000|2022-08-15 12:20:00|6375.1|6373.3|6378.6|6376.8|6379.6|6377.8|6375.1|6373.3|439
1660566300000|2022-08-15 12:25:00|6378.5|6376.7|6380.1|6376.5|6384|6381|6376.2|6373.7|479
1660566600000|2022-08-15 12:30:00|6381|6377.9|6371.2|6369.4|6387.2|6384.2|6370.2|6367.9|818
1660566900000|2022-08-15 12:35:00|6370.9|6369.1|6364.8|6363|6373.1|6371|6363.9|6362.1|621
1660567200000|2022-08-15 12:40:00|6364.4|6362.6|6362.7|6360.9|6365.6|6363.6|6362.1|6360.1|493
1660567500000|2022-08-15 12:45:00|6362.6|6360.8|6361.8|6360|6364.1|6362.3|6359.3|6357.5|496
1660567800000|2022-08-15 12:50:00|6361.7|6359.9|6364.5|6362.7|6365.6|6363.8|6360.6|6358.8|442
1660568100000|2022-08-15 12:55:00|6364.4|6362.6|6361.1|6359.3|6367.1|6365.3|6360.9|6359.1|384
1660568400000|2022-08-15 13:00:00|6361|6359.2|6359|6357.2|6364.4|6362.6|6359|6357.2|460
1660568700000|2022-08-15 13:05:00|6358.9|6357.1|6360.5|6358.7|6360.7|6358.9|6357.6|6355.8|427
1660569000000|2022-08-15 13:10:00|6360.4|6358.6|6366.4|6364.6|6366.4|6364.6|6358.1|6356.3|418
1660569300000|2022-08-15 13:15:00|6366.3|6364.5|6367.9|6366.1|6370.6|6368.7|6365.2|6363.4|456
1660569600000|2022-08-15 13:20:00|6367.5|6365.7|6368.8|6367|6369.3|6367.5|6365.7|6363.9|476
1660569900000|2022-08-15 13:25:00|6368.6|6366.8|6376.3|6374.5|6376.3|6374.5|6368.6|6366.8|445
1660570200000|2022-08-15 13:30:00|6376.4|6374.6|6375.1|6373.3|6376.5|6374.7|6372.9|6371|487
1660570500000|2022-08-15 13:35:00|6375.3|6373.5|6372.3|6370.5|6375.5|6373.7|6371.6|6369.8|443
1660570800000|2022-08-15 13:40:00|6372.2|6370.4|6370.3|6368.5|6374.6|6372.8|6370.3|6368.5|456
1660571100000|2022-08-15 13:45:00|6370.1|6368.3|6368.7|6366.9|6372.1|6370.3|6368.6|6366.8|409
1660571400000|2022-08-15 13:50:00|6369|6367.2|6371.7|6369.9|6372.2|6370.4|6368.9|6367.1|414
1660571700000|2022-08-15 13:55:00|6371.8|6370|6372.6|6370.8|6372.9|6371.1|6369.2|6367.4|511
1660572000000|2022-08-15 14:00:00|6372.7|6370.9|6373.8|6372|6374.2|6372.4|6370.8|6368.9|473
1660572300000|2022-08-15 14:05:00|6373.7|6371.9|6370.3|6368.5|6373.7|6371.9|6367.9|6366.1|418
1660572600000|2022-08-15 14:10:00|6370.2|6368.4|6366.3|6364.5|6370.4|6368.6|6365.7|6363.9|428
1660572900000|2022-08-15 14:15:00|6366.2|6364.4|6365.8|6364|6368.5|6366.7|6365.5|6363.7|489
1660573200000|2022-08-15 14:20:00|6365.9|6364.1|6368.2|6366.4|6369.9|6368.1|6365.7|6363.9|396
1660573500000|2022-08-15 14:25:00|6368|6366.2|6371.7|6369.9|6372|6370.2|6367.4|6365.6|405
1660573800000|2022-08-15 14:30:00|6371.6|6369.8|6369.6|6367.8|6374.2|6372.4|6369.3|6367.5|422
1660574100000|2022-08-15 14:35:00|6369.5|6367.7|6372|6370.2|6372.5|6370.7|6369.2|6367.4|319
1660574400000|2022-08-15 14:40:00|6371.9|6370.1|6376.2|6374.4|6376.8|6375|6371.8|6370|330
1660574700000|2022-08-15 14:45:00|6376.3|6374.5|6376|6374.2|6378.4|6376.6|6375.7|6373.9|385
1660575000000|2022-08-15 14:50:00|6376.1|6374.3|6376.3|6374.5|6378|6376.2|6375.3|6373.5|437
1660575300000|2022-08-15 14:55:00|6375.9|6374.1|6378.6|6376.8|6379.3|6377.5|6375.1|6373.3|347
1660575600000|2022-08-15 15:00:00|6378.8|6377|6379.4|6377.6|6380.5|6378.7|6377.7|6375.4|374
1660575900000|2022-08-15 15:05:00|6379.5|6377.7|6378|6376.2|6380.8|6379|6377.3|6375.5|296
1660576200000|2022-08-15 15:10:00|6377.9|6376.1|6378.1|6376.3|6380.5|6378.7|6376.6|6374.8|299
1660576500000|2022-08-15 15:15:00|6378|6376.2|6379.9|6378.1|6381|6379.2|6377.9|6376.1|293
1660576800000|2022-08-15 15:20:00|6379.8|6378|6376.4|6374.6|6380|6378.2|6376.3|6374.5|290
1660577100000|2022-08-15 15:25:00|6376.3|6374.5|6378.5|6376.7|6379|6377.2|6375.9|6374.1|295
1660577400000|2022-08-15 15:30:00|6378.6|6376.8|6381.5|6379.7|6381.5|6379.7|6378|6376.2|249
1660577700000|2022-08-15 15:35:00|6381.6|6379.8|6382.8|6381|6383|6381.2|6379.9|6378.1|319
1660578000000|2022-08-15 15:40:00|6382.7|6380.9|6381.1|6379.3|6382.8|6381|6380.5|6378.7|256
1660578300000|2022-08-15 15:45:00|6381.3|6379.5|6381.6|6379.8|6382.7|6380.9|6381|6379.2|283
1660578600000|2022-08-15 15:50:00|6381.7|6379.9|6382.3|6380.5|6383.6|6381.8|6381|6379.2|311
1660578900000|2022-08-15 15:55:00|6382.2|6380.4|6382.2|6380.4|6383.4|6381.6|6381|6379.2|292
1660579200000|2022-08-15 16:00:00|6382.3|6380.5|6379.3|6377.5|6382.4|6380.6|6379.2|6377.4|328
1660579500000|2022-08-15 16:05:00|6379.4|6377.6|6375.7|6373.9|6379.7|6377.9|6375.6|6373.8|290
1660579800000|2022-08-15 16:10:00|6375.6|6373.8|6376.4|6374.6|6377.2|6375.4|6374.7|6372.9|334
1660580100000|2022-08-15 16:15:00|6376.3|6374.5|6372.9|6371.1|6376.7|6374.9|6372.9|6371.1|273
1660580400000|2022-08-15 16:20:00|6372.8|6371|6370.7|6368.9|6373.9|6372.1|6370.6|6368.8|234
1660580700000|2022-08-15 16:25:00|6370.6|6368.8|6372.8|6371|6373.4|6371.6|6370.3|6368.5|249
1660581000000|2022-08-15 16:30:00|6372.9|6371.1|6374.6|6372.8|6375.7|6373.9|6372.8|6371|248
1660581300000|2022-08-15 16:35:00|6374.5|6372.7|6374.4|6372.6|6375.1|6373.3|6373.4|6371.5|173
1660581600000|2022-08-15 16:40:00|6374.3|6372.5|6373.7|6371.9|6374.4|6372.6|6373.2|6371.4|183
1660581900000|2022-08-15 16:45:00|6374|6372.2|6372.3|6370.5|6374.7|6372.9|6372.3|6370.5|214
1660582200000|2022-08-15 16:50:00|6372.2|6370.4|6373.9|6372.1|6375.3|6373.5|6371.7|6369.9|207
1660582500000|2022-08-15 16:55:00|6373.8|6372|6375.1|6373.3|6375.3|6373.5|6373.6|6371.8|174
1660582800000|2022-08-15 17:00:00|6375.2|6373.4|6377|6375.2|6377.4|6375.6|6374.6|6372.8|219
1660583100000|2022-08-15 17:05:00|6377.1|6375.3|6377.7|6375.9|6378.5|6376.7|6376.8|6375|221
1660583400000|2022-08-15 17:10:00|6377.8|6376|6374.6|6372.8|6378.3|6376.5|6374.5|6372.7|188
1660583700000|2022-08-15 17:15:00|6374.5|6372.7|6373.2|6371.4|6375.2|6373.4|6373|6371.2|212
1660584000000|2022-08-15 17:20:00|6373.1|6371.3|6374.6|6372.8|6375.7|6373.4|6373.1|6371.3|222
1660584300000|2022-08-15 17:25:00|6374.7|6372.9|6375.2|6373.4|6375.8|6374|6374.1|6372.3|233
1660584600000|2022-08-15 17:30:00|6375.3|6373.5|6373.3|6371.5|6375.6|6373.8|6373.1|6371.3|174
1660584900000|2022-08-15 17:35:00|6373.4|6371.6|6372.8|6371|6374|6372.2|6372.6|6370.8|136
1660585200000|2022-08-15 17:40:00|6372.7|6370.9|6372.8|6371|6373.4|6371.6|6372|6370.2|212
1660585500000|2022-08-15 17:45:00|6372.6|6370.8|6371.6|6369.8|6373.2|6371.4|6371.3|6369.5|260
1660585800000|2022-08-15 17:50:00|6371.5|6369.7|6370.3|6368.5|6371.6|6369.8|6369.4|6367.6|272
1660586100000|2022-08-15 17:55:00|6370.4|6368.6|6368.5|6366.7|6370.7|6368.9|6368.1|6366.3|179
1660586400000|2022-08-15 18:00:00|6368.4|6366.6|6366|6364.2|6368.5|6366.7|6365.9|6364.1|247
1660586700000|2022-08-15 18:05:00|6365.9|6364.1|6364.7|6362.9|6367.8|6366|6364.6|6362.8|242
1660587000000|2022-08-15 18:10:00|6365|6363.2|6365.7|6363.9|6365.9|6364.1|6364.1|6362.3|258
1660587300000|2022-08-15 18:15:00|6365.8|6364|6364.6|6362.8|6366.1|6364.3|6363.9|6362.1|242
1660587600000|2022-08-15 18:20:00|6364.5|6362.7|6363.5|6361.7|6365.3|6363.5|6363.5|6361.5|243
1660587900000|2022-08-15 18:25:00|6364.1|6361.1|6365.6|6363.8|6366.1|6364.2|6363.3|6361|213
1660588200000|2022-08-15 18:30:00|6365.7|6363.9|6365.4|6363.6|6366.5|6364.7|6364.5|6362.5|220
1660588500000|2022-08-15 18:35:00|6365.5|6363.7|6364.5|6362.7|6366.1|6363.8|6364.4|6362.1|215
1660588800000|2022-08-15 18:40:00|6364.6|6362.8|6364.3|6362.5|6365.7|6363.9|6363.9|6362.1|231
1660589100000|2022-08-15 18:45:00|6364.2|6362.4|6363.3|6361.5|6364.6|6362.6|6363.3|6361.4|238
1660589400000|2022-08-15 18:50:00|6363.4|6361.6|6363.9|6362.1|6363.9|6362.1|6362.4|6360.4|230
1660589700000|2022-08-15 18:55:00|6364.1|6362.3|6362.8|6359.8|6364.6|6362.8|6362.1|6359.4|242
1660590000000|2022-08-15 19:00:00|6361.6|6358.6|6364.4|6362.6|6365.3|6363.5|6361.6|6357.7|206
1660590300000|2022-08-15 19:05:00|6364.3|6362.5|6362|6360.2|6364.4|6362.6|6361.9|6360.1|163
1660590600000|2022-08-15 19:10:00|6362.1|6360.3|6362.4|6359.4|6363|6360.6|6360.4|6358.2|254
1660590900000|2022-08-15 19:15:00|6361.8|6360|6363.1|6360.1|6363.7|6361.2|6361.5|6359.3|208
1660591200000|2022-08-15 19:20:00|6363|6360|6364.1|6362.3|6364.5|6362.6|6361.9|6359.9|202
1660591500000|2022-08-15 19:25:00|6364.2|6362.4|6363.5|6361.7|6364.6|6362.5|6363.4|6361|180
1660591800000|2022-08-15 19:30:00|6364.1|6361.1|6366.1|6364.3|6366.7|6364.3|6363.3|6361.1|173
1660592100000|2022-08-15 19:35:00|6366|6364.2|6366.6|6363.6|6367.2|6365.1|6365.5|6363.5|201
1660592400000|2022-08-15 19:40:00|6366.7|6363.7|6366|6364.2|6366.7|6364.7|6364.4|6362|156
1660592700000|2022-08-15 19:45:00|6366.1|6364.3|6365.6|6363.8|6366.7|6364.3|6364.8|6362.6|196
1660593000000|2022-08-15 19:50:00|6365.7|6363.9|6363.6|6361.8|6365.7|6363.9|6361.9|6360.1|278
1660593300000|2022-08-15 19:55:00|6363.5|6361.7|6365.7|6363.9|6365.9|6364.1|6361.7|6359.9|239
1660593600000|2022-08-15 20:00:00|6365.6|6363.8|6365.6|6363.8|6365.8|6364|6364.5|6362.3|217
1660593900000|2022-08-15 20:05:00|6365.7|6363.9|6365.7|6363.9|6367.1|6365|6364.9|6362.5|212
1660594200000|2022-08-15 20:10:00|6365.6|6363.8|6365.2|6363.4|6367.1|6365|6363.3|6360.9|262
1660594500000|2022-08-15 20:15:00|6365.1|6363.3|6364|6362.2|6366.4|6364.1|6363.8|6361.4|167
1660594800000|2022-08-15 20:20:00|6364.1|6362.3|6365.4|6363.6|6366.6|6364.7|6364|6362|179
1660595100000|2022-08-15 20:25:00|6365.3|6363.5|6363.4|6361.6|6365.8|6364|6362.3|6360.4|244
1660595400000|2022-08-15 20:30:00|6363.5|6361.7|6365.9|6362.9|6366.1|6363.1|6363.1|6360.8|274
1660595700000|2022-08-15 20:35:00|6366|6363|6367|6364|6367|6364.7|6365.7|6362.8|206
1660596000000|2022-08-15 20:40:00|6366.3|6364.5|6366.8|6365|6367.1|6365.1|6366|6363.8|151
1660596300000|2022-08-15 20:45:00|6366.9|6365.1|6365.9|6362.9|6367.5|6365.1|6365.5|6362.9|102
1660596600000|2022-08-15 20:50:00|6366|6363|6366.9|6363.9|6367.1|6364.1|6365.5|6362.7|120
1660596900000|2022-08-15 20:55:00|6367|6364|6370.4|6366.4|6372.5|6368.5|6365.9|6362.9|211
1660597200000|2022-08-15 21:00:00|6369|6365|6366.3|6362.3|6370.1|6366.1|6365.2|6361.2|67
1660597500000|2022-08-15 21:05:00|6366.6|6362.6|6367.2|6363.2|6367.4|6363.4|6365.5|6361.5|83
1660597800000|2022-08-15 21:10:00|6367.3|6363.3|6367.1|6363.1|6367.9|6363.9|6366.2|6362.2|128
1660598100000|2022-08-15 21:15:00|6367|6363|6365.8|6361.8|6367.2|6363.2|6361.7|6357.7|109
1660598400000|2022-08-15 21:20:00|6366.3|6362.3|6365.9|6361.9|6367.1|6363.1|6365|6361|112
1660598700000|2022-08-15 21:25:00|6365.2|6361.2|6368|6364|6372.8|6368.8|6365.2|6361.2|232
1660599000000|2022-08-15 21:30:00|6368.1|6364.1|6366.2|6362.2|6368.5|6364.5|6365.9|6361.9|168
1660599300000|2022-08-15 21:35:00|6365.9|6361.9|6366|6362|6366.2|6362.4|6365.3|6361.3|138
1660599600000|2022-08-15 21:40:00|6365.9|6361.9|6366.5|6362.5|6367.3|6363.7|6365.6|6361.6|168
1660599900000|2022-08-15 21:45:00|6366.6|6362.6|6366.9|6362.9|6367.9|6364.5|6366.3|6362.3|143
1660600200000|2022-08-15 21:50:00|6366.5|6362.5|6366.4|6362.4|6367.1|6363.5|6365.6|6361.6|158
1660600500000|2022-08-15 21:55:00|6366.3|6362.3|6367.4|6363.4|6367.5|6363.7|6366.2|6362.2|136
1660600800000|2022-08-15 22:00:00|6366.6|6362.6|6367.5|6363.5|6368.1|6364.1|6366.3|6362.3|183
1660601100000|2022-08-15 22:05:00|6367.6|6363.6|6367|6364|6367.8|6364.4|6367|6363.4|113
1660601400000|2022-08-15 22:10:00|6367.4|6364.4|6367.9|6364.9|6368.5|6365.2|6367|6363.8|146
1660601700000|2022-08-15 22:15:00|6368|6365|6370.1|6367.1|6370.2|6367.2|6367.5|6364.5|145
1660602000000|2022-08-15 22:20:00|6370.2|6367.2|6369.5|6366.5|6370.2|6367.2|6369.4|6366.4|122
1660602300000|2022-08-15 22:25:00|6369.3|6366.3|6367.5|6364.5|6369.3|6366.3|6366.7|6363.7|191
1660602600000|2022-08-15 22:30:00|6367.4|6364.4|6365.8|6362.8|6368|6365|6365.7|6362.7|222
1660602900000|2022-08-15 22:35:00|6365.9|6362.9|6366.9|6363.9|6368.4|6365.4|6365.2|6362.7|172
1660603200000|2022-08-15 22:40:00|6366.8|6363.8|6367.3|6364.3|6368|6365|6366.4|6363.4|179
1660603500000|2022-08-15 22:45:00|6367.2|6364.2|6364.9|6361.9|6367.5|6364.5|6363.7|6361.3|180
1660603800000|2022-08-15 22:50:00|6364.8|6361.8|6361.9|6358.9|6365|6362.3|6361.8|6358.8|202
1660604100000|2022-08-15 22:55:00|6361.8|6358.8|6359.4|6356.4|6362|6359|6358.7|6355.8|185
1660604400000|2022-08-15 23:00:00|6359.3|6356.3|6360.9|6357.9|6361.9|6358.9|6359.3|6356.3|162
1660604700000|2022-08-15 23:05:00|6361|6358|6362.9|6359.9|6363.5|6360.9|6360|6357.4|263
1660605000000|2022-08-15 23:10:00|6363|6360|6360.1|6357.1|6363.9|6361|6359.3|6356.8|230
1660605300000|2022-08-15 23:15:00|6360|6357|6361.3|6358.3|6361.9|6359.5|6359.1|6356.7|149
1660605600000|2022-08-15 23:20:00|6360.7|6358.9|6361.2|6359.4|6362.3|6360|6360|6357.8|165
1660605900000|2022-08-15 23:25:00|6361.3|6359.5|6363.4|6360.4|6363.9|6361.9|6361.1|6358.9|171
1660606200000|2022-08-15 23:30:00|6363.3|6360.3|6365.2|6362.2|6365.3|6362.9|6362.3|6360.3|186
1660606500000|2022-08-15 23:35:00|6365.1|6362.1|6363.9|6360.9|6365.7|6363.3|6363.2|6360.9|186
1660606800000|2022-08-15 23:40:00|6363.8|6360.8|6364.1|6361.1|6364.8|6362.1|6363.1|6360.4|235
1660607100000|2022-08-15 23:45:00|6364|6361|6361.9|6360.1|6364.1|6361.7|6361.9|6359.3|199
1660607400000|2022-08-15 23:50:00|6362|6360.2|6364.6|6362.8|6366.8|6364.4|6361.9|6360.1|215
1660607700000|2022-08-15 23:55:00|6365|6363.2|6362.2|6360.4|6365.6|6363.2|6361.8|6359.7|248
1660608000000|2022-08-16 00:00:00|6362.3|6360.5|6363.1|6361.3|6363.6|6361.7|6359.7|6357.9|352
1660608300000|2022-08-16 00:05:00|6363.2|6361.4|6363.9|6362.1|6365.9|6363.4|6363|6360.9|224
1660608600000|2022-08-16 00:10:00|6363.8|6362|6363.1|6361.3|6365.1|6363.3|6362.8|6361|219
1660608900000|2022-08-16 00:15:00|6363|6361.2|6355.2|6353.4|6363.4|6361.2|6355.1|6352.8|395
1660609200000|2022-08-16 00:20:00|6355.7|6352.7|6351.4|6348.4|6356.1|6353.7|6349.6|6347.1|375
1660609500000|2022-08-16 00:25:00|6351.3|6348.3|6350.9|6347.9|6352.4|6350.2|6349.4|6347.1|233
1660609800000|2022-08-16 00:30:00|6351|6348|6352.2|6350.4|6354.3|6351.9|6351|6348|292
1660610100000|2022-08-16 00:35:00|6352.3|6350.5|6351.9|6350.1|6352.9|6350.5|6350.3|6347.8|274
1660610400000|2022-08-16 00:40:00|6352.3|6350.5|6351.9|6350.1|6353.5|6351.3|6350.7|6348.3|327
1660610700000|2022-08-16 00:45:00|6351.8|6350|6359.9|6356.9|6359.9|6357.3|6351.7|6349.9|402
1660611000000|2022-08-16 00:50:00|6359.8|6356.8|6359.1|6357.3|6360.8|6358.3|6357.3|6354.8|380
1660611300000|2022-08-16 00:55:00|6358.9|6357.1|6353.4|6351.6|6359.3|6357.1|6352.8|6351|373
1660611600000|2022-08-16 01:00:00|6353.5|6351.7|6355.8|6354|6357.2|6355.3|6352.9|6351.1|337
1660611900000|2022-08-16 01:05:00|6355.7|6353.9|6353.7|6351.9|6356.3|6354.1|6353.3|6351.5|251
1660612200000|2022-08-16 01:10:00|6353.6|6351.8|6356.5|6353.5|6356.9|6355.1|6353.4|6351.4|221
1660612500000|2022-08-16 01:15:00|6356.4|6353.4|6352.3|6350.5|6357.9|6355.6|6351.8|6349.8|394
1660612800000|2022-08-16 01:20:00|6352.2|6350.4|6351.8|6350|6353.8|6352|6351.7|6349.9|366
1660613100000|2022-08-16 01:25:00|6352|6350.2|6353.9|6350.9|6354.5|6352.3|6351.7|6349.9|259
1660613400000|2022-08-16 01:30:00|6353.8|6350.8|6359.4|6356.4|6361.3|6359.4|6352.3|6349.7|498
1660613700000|2022-08-16 01:35:00|6358.9|6355.9|6357.8|6356|6359.4|6356.9|6354.2|6351.8|473
1660614000000|2022-08-16 01:40:00|6357.9|6356.1|6361|6359.2|6361.8|6359.5|6356.9|6355|428
1660614300000|2022-08-16 01:45:00|6360.9|6359.1|6358.2|6356.4|6361.7|6359.5|6357.5|6355.7|407
1660614600000|2022-08-16 01:50:00|6358.3|6356.5|6356.7|6354.9|6360.3|6358.5|6356.3|6354.5|353
1660614900000|2022-08-16 01:55:00|6356.6|6354.8|6359.1|6357.3|6360.3|6357.9|6356.6|6354.8|383
1660615200000|2022-08-16 02:00:00|6359.2|6357.4|6361.1|6359.3|6361.6|6359.7|6359.1|6356.8|362
1660615500000|2022-08-16 02:05:00|6361|6359.2|6366|6364.2|6366.3|6364.5|6361|6359.2|361
1660615800000|2022-08-16 02:10:00|6365.9|6364.1|6369|6367.2|6369.4|6367.3|6365.2|6363.4|356
1660616100000|2022-08-16 02:15:00|6368.8|6367|6366.1|6364.3|6369.6|6367.3|6365.6|6363.4|322
1660616400000|2022-08-16 02:20:00|6366|6364.2|6368.3|6366.5|6369.1|6367.2|6365.8|6363.6|302
1660616700000|2022-08-16 02:25:00|6368.5|6366.7|6365.5|6363.7|6368.8|6366.7|6365.2|6363.4|279
1660617000000|2022-08-16 02:30:00|6365.6|6363.8|6366.2|6364.4|6367.4|6365.6|6365.2|6363.1|307
1660617300000|2022-08-16 02:35:00|6366.1|6364.3|6366.3|6364.5|6367.3|6365.5|6365.2|6363.4|211
1660617600000|2022-08-16 02:40:00|6366.4|6364.6|6367.6|6365.8|6367.7|6365.9|6366.1|6364.3|231
1660617900000|2022-08-16 02:45:00|6367.7|6365.9|6367.8|6366|6368.9|6366.8|6367.1|6364.8|218
1660618200000|2022-08-16 02:50:00|6367.9|6366.1|6367.4|6365.6|6369.5|6367.7|6366.4|6364.6|315
1660618500000|2022-08-16 02:55:00|6367.3|6365.5|6369.4|6367.6|6369.8|6367.7|6366.5|6364.7|268
1660618800000|2022-08-16 03:00:00|6369.5|6367.7|6371.3|6369.5|6371.4|6369.6|6368.8|6366.4|306
1660619100000|2022-08-16 03:05:00|6371.2|6369.4|6368.6|6366.8|6371.4|6369.6|6368.3|6366.5|226
1660619400000|2022-08-16 03:10:00|6368.3|6366.5|6368.4|6366.6|6369.1|6367.3|6368.2|6366.4|203
1660619700000|2022-08-16 03:15:00|6368.5|6366.7|6366.7|6364.9|6368.7|6366.9|6366.5|6364.7|230
1660620000000|2022-08-16 03:20:00|6366.8|6365|6364.5|6362.7|6368.2|6365.9|6364.4|6362.1|169
1660620300000|2022-08-16 03:25:00|6364.4|6362.6|6367.4|6365.6|6368|6365.9|6364.3|6362.2|197
1660620600000|2022-08-16 03:30:00|6367.5|6365.7|6367.9|6366.1|6369.4|6366.9|6367.3|6364.8|232
1660620900000|2022-08-16 03:35:00|6367.8|6366|6365.3|6363.5|6368.5|6366.1|6365.3|6363|179
1660621200000|2022-08-16 03:40:00|6366|6363|6365|6363.2|6367.3|6364.9|6364.1|6361.6|211
1660621500000|2022-08-16 03:45:00|6364.9|6363.1|6363.8|6362|6366.5|6364.2|6363.8|6362|172
1660621800000|2022-08-16 03:50:00|6364.1|6362.3|6363|6361.2|6364.3|6362.5|6363|6361.2|205
1660622100000|2022-08-16 03:55:00|6362.9|6361.1|6364.5|6362.7|6364.7|6362.9|6361.6|6359.8|172
1660622400000|2022-08-16 04:00:00|6364.6|6362.8|6358.4|6356.6|6365|6363.2|6358.3|6356.2|261
1660622700000|2022-08-16 04:05:00|6358.3|6356.5|6356.7|6354.9|6359.3|6356.9|6356.6|6354.8|256
1660623000000|2022-08-16 04:10:00|6356.9|6355.1|6357.2|6355.4|6358.8|6357|6356.6|6354.8|193
1660623300000|2022-08-16 04:15:00|6357.3|6355.5|6356.3|6353.3|6358|6355.8|6355.3|6353.3|189
1660623600000|2022-08-16 04:20:00|6355.7|6353.9|6354.9|6353.1|6355.9|6354.1|6354.5|6352.6|125
1660623900000|2022-08-16 04:25:00|6354.8|6353|6355.7|6353.9|6355.9|6354.1|6354.7|6352.9|104
1660624200000|2022-08-16 04:30:00|6355.6|6353.8|6356.7|6354.9|6357|6355|6355.6|6353.8|136
1660624500000|2022-08-16 04:35:00|6356.8|6355|6356.5|6354.7|6358.2|6356.4|6356.1|6354.3|210
1660624800000|2022-08-16 04:40:00|6356.6|6354.8|6357.6|6355.8|6357.9|6355.9|6356.4|6354.6|175
1660625100000|2022-08-16 04:45:00|6357.8|6356|6357.7|6355.9|6359.3|6357.3|6357.3|6355.4|180
1660625400000|2022-08-16 04:50:00|6357.8|6356|6356.9|6355.1|6358.9|6357|6356.9|6355.1|129
1660625700000|2022-08-16 04:55:00|6356.8|6355|6358.2|6356.4|6358.5|6356.5|6355.3|6353.5|218
1660626000000|2022-08-16 05:00:00|6358.3|6356.5|6355.4|6353.6|6359.4|6357.1|6355.3|6353.5|222
1660626300000|2022-08-16 05:05:00|6355.5|6353.7|6356.2|6354.4|6357.1|6355.3|6355|6353.2|231
1660626600000|2022-08-16 05:10:00|6356.1|6354.3|6354.6|6352.8|6356.1|6354.3|6354.4|6352.6|214
1660626900000|2022-08-16 05:15:00|6354.7|6352.9|6354.2|6352.4|6354.8|6353|6351.9|6350.1|262
1660627200000|2022-08-16 05:20:00|6354.1|6352.3|6355|6353.2|6355.9|6354.1|6353.9|6352.1|213
1660627500000|2022-08-16 05:25:00|6355.1|6353.3|6355.5|6353.7|6355.7|6353.9|6353.9|6351.6|277
1660627800000|2022-08-16 05:30:00|6355.4|6353.6|6356.8|6355|6357.1|6355.3|6354.9|6352.8|255
1660628100000|2022-08-16 05:35:00|6356.7|6354.9|6357.1|6355.3|6357.8|6356|6356|6353.6|190
1660628400000|2022-08-16 05:40:00|6356.8|6355|6360.3|6358.5|6361.4|6359.1|6356.8|6355|240
1660628700000|2022-08-16 05:45:00|6360.2|6358.4|6360.2|6358.4|6360.7|6358.9|6358.3|6356|246
1660629000000|2022-08-16 05:50:00|6360.3|6358.5|6361.8|6360|6362.8|6361|6360.2|6358.4|244
1660629300000|2022-08-16 05:55:00|6361.9|6360.1|6363.4|6361.6|6365.5|6363.6|6361.7|6359.4|328
1660629600000|2022-08-16 06:00:00|6362.7|6360.9|6362.4|6360.6|6364.9|6362.5|6361|6359.2|411
1660629900000|2022-08-16 06:05:00|6362.5|6360.7|6362.6|6360.8|6363.2|6361.4|6360.2|6357.9|343
1660630200000|2022-08-16 06:10:00|6362.3|6360.5|6359.3|6357.5|6362.3|6360.5|6359.1|6357.3|292
1660630500000|2022-08-16 06:15:00|6359.2|6357.4|6358.1|6356.3|6359.4|6357.6|6357.6|6355.8|226
1660630800000|2022-08-16 06:20:00|6358.2|6356.4|6357|6355.2|6358.2|6356.4|6355.5|6353.7|309
1660631100000|2022-08-16 06:25:00|6356.9|6355.1|6359.3|6357.5|6360.9|6359.1|6354.6|6352.8|296
1660631400000|2022-08-16 06:30:00|6358.9|6357.1|6355.7|6353.9|6360|6358.2|6354.6|6352.8|380
1660631700000|2022-08-16 06:35:00|6355.6|6353.8|6356.3|6354.5|6357.8|6356|6355.5|6353.7|304
1660632000000|2022-08-16 06:40:00|6356.1|6354.3|6344.4|6342.6|6356.1|6354.3|6341.7|6339.2|499
1660632300000|2022-08-16 06:45:00|6344.5|6342.7|6344|6341|6346.7|6344.9|6343.3|6341|387
1660632600000|2022-08-16 06:50:00|6344.1|6341.1|6344|6342.2|6344.5|6342.7|6341.9|6339.6|312
1660632900000|2022-08-16 06:55:00|6343.6|6341.8|6339.1|6337.3|6344.1|6342.3|6339|6337|316
1660633200000|2022-08-16 07:00:00|6339.2|6337.4|6329.6|6326.6|6340.6|6338.8|6327.5|6325.1|509
1660633500000|2022-08-16 07:05:00|6329.7|6326.7|6328.5|6326.7|6332|6329.8|6326.2|6324.2|597
1660633800000|2022-08-16 07:10:00|6328.6|6326.8|6334.4|6332.6|6334.9|6332.7|6326.2|6323.7|554
1660634100000|2022-08-16 07:15:00|6334.3|6332.5|6330.8|6327.8|6334.4|6332.6|6330.2|6327.2|442
1660634400000|2022-08-16 07:20:00|6330.7|6327.7|6330|6328.2|6332.2|6329.2|6328.1|6325.7|451
1660634700000|2022-08-16 07:25:00|6330.1|6328.3|6331.9|6330.1|6334.1|6331.7|6329.4|6326.9|430
1660635000000|2022-08-16 07:30:00|6332|6330.2|6338.4|6336.6|6339|6337.2|6330.8|6328.4|515
1660635300000|2022-08-16 07:35:00|6338.3|6336.5|6335|6333.2|6338.4|6336.6|6334|6332.2|382
1660635600000|2022-08-16 07:40:00|6335.1|6333.3|6338|6336.2|6338.4|6336.6|6335|6333.1|348
1660635900000|2022-08-16 07:45:00|6338.1|6336.3|6346.2|6344.4|6347.8|6345.6|6338.1|6336.3|511
1660636200000|2022-08-16 07:50:00|6346.3|6344.5|6345.1|6343.3|6346.4|6344.6|6343.2|6341.1|428
1660636500000|2022-08-16 07:55:00|6345.2|6343.4|6344.7|6342.9|6347.6|6345.8|6344|6342.2|415
1660636800000|2022-08-16 08:00:00|6344.6|6342.8|6344.5|6342.7|6345.7|6343.8|6342.5|6340.7|404
1660637100000|2022-08-16 08:05:00|6344.3|6342.5|6344.6|6342.8|6347.7|6345.6|6342.6|6340.8|462
1660637400000|2022-08-16 08:10:00|6344.5|6342.7|6342.8|6341|6345.2|6343.4|6339.3|6336.8|491
1660637700000|2022-08-16 08:15:00|6342.5|6340.7|6340.6|6338.8|6343.6|6341.5|6338.3|6335.9|436
1660638000000|2022-08-16 08:20:00|6340.5|6338.7|6344.7|6342.9|6345.8|6343.4|6339.4|6337.1|412
1660638300000|2022-08-16 08:25:00|6344.8|6343|6340.6|6337.6|6349.8|6347.7|6339.9|6337.5|510
1660638600000|2022-08-16 08:30:00|6339.9|6338.1|6337.5|6334.5|6342.1|6339.7|6335.6|6332.9|483
1660638900000|2022-08-16 08:35:00|6337.4|6334.4|6342|6339|6342.4|6340.4|6336.3|6333.8|420
1660639200000|2022-08-16 08:40:00|6342.1|6339.1|6342.8|6341|6344.1|6341.8|6341|6338.7|366
1660639500000|2022-08-16 08:45:00|6343.4|6340.4|6340|6338.2|6343.4|6341.1|6338.5|6336.7|308
1660639800000|2022-08-16 08:50:00|6339.9|6338.1|6337.2|6335.4|6340.5|6338.3|6336.8|6334.7|356
1660640100000|2022-08-16 08:55:00|6337.1|6335.3|6338.1|6336.3|6338.4|6336.3|6336.3|6334.5|418
1660640400000|2022-08-16 09:00:00|6337.9|6336.1|6335.5|6333.7|6339.6|6337.7|6334.3|6332.5|386
1660640700000|2022-08-16 09:05:00|6335.6|6333.8|6334.5|6332.7|6336.5|6334.7|6332.5|6330.7|415
1660641000000|2022-08-16 09:10:00|6334.4|6332.6|6334.1|6332.3|6336.9|6335.1|6333.5|6331.7|463
1660641300000|2022-08-16 09:15:00|6334.2|6332.4|6335|6333.2|6337.5|6335.7|6332|6330.2|501
1660641600000|2022-08-16 09:20:00|6335.1|6333.3|6336.1|6334.3|6336.8|6334.8|6333.8|6332|360
1660641900000|2022-08-16 09:25:00|6335.8|6334|6330.8|6329|6335.8|6334|6330.7|6328.9|344
1660642200000|2022-08-16 09:30:00|6330.4|6328.6|6326.8|6325|6330.7|6328.9|6325.1|6323.3|377
1660642500000|2022-08-16 09:35:00|6326.7|6324.9|6322|6320.2|6327.7|6325.5|6319.8|6317.7|428
1660642800000|2022-08-16 09:40:00|6322.1|6320.3|6320.8|6319|6323.3|6321.5|6319.6|6317.8|351
1660643100000|2022-08-16 09:45:00|6320.7|6318.9|6322.2|6320.4|6324.4|6322.1|6319.9|6317.8|326
1660643400000|2022-08-16 09:50:00|6322.1|6320.3|6324.3|6322.5|6324.7|6322.5|6321.1|6319.3|357
1660643700000|2022-08-16 09:55:00|6324.1|6322.3|6322.3|6320.5|6326.3|6323.7|6321.8|6319.5|389
1660644000000|2022-08-16 10:00:00|6322.4|6320.6|6326.3|6324.5|6326.5|6324.6|6320.8|6319|437
1660644300000|2022-08-16 10:05:00|6326.2|6324.4|6327.2|6325.4|6327.7|6325.9|6325.6|6323.7|357
1660644600000|2022-08-16 10:10:00|6327.1|6325.3|6324.7|6322.9|6327.9|6326.1|6324.7|6322.9|328
1660644900000|2022-08-16 10:15:00|6324.6|6322.8|6324.3|6322.5|6326.4|6324.2|6323.7|6321.9|257
1660645200000|2022-08-16 10:20:00|6324.4|6322.6|6326|6324.2|6326.5|6324.2|6323.4|6321.6|339
1660645500000|2022-08-16 10:25:00|6326.1|6324.3|6322.4|6320.6|6326.6|6324.4|6322.1|6319.9|358
1660645800000|2022-08-16 10:30:00|6322.5|6320.7|6324|6322.2|6325.7|6323.3|6321.7|6319.9|374
1660646100000|2022-08-16 10:35:00|6323.7|6321.9|6322.6|6320.8|6324.3|6321.9|6320.5|6318.7|365
1660646400000|2022-08-16 10:40:00|6322.7|6320.9|6322.7|6320.9|6323.5|6321.7|6322|6320.2|313
1660646700000|2022-08-16 10:45:00|6322.6|6320.8|6324.1|6322.3|6324.1|6322.3|6321.1|6319.3|276
1660647000000|2022-08-16 10:50:00|6324|6322.2|6324.6|6322.8|6325|6323.2|6323.3|6321.5|361
1660647300000|2022-08-16 10:55:00|6324.5|6322.7|6323.3|6321.5|6325.6|6323.8|6322.1|6320.3|394
1660647600000|2022-08-16 11:00:00|6323.2|6321.4|6324.2|6322.4|6324.4|6322.6|6320.9|6319.1|319
1660647900000|2022-08-16 11:05:00|6323.9|6322.1|6322.7|6320.9|6324.9|6323.1|6321.6|6319.8|305
1660648200000|2022-08-16 11:10:00|6322.8|6321|6323.1|6321.3|6323.7|6321.9|6321.6|6319.8|318
1660648500000|2022-08-16 11:15:00|6323.2|6321.4|6321.7|6319.9|6326.1|6324.3|6320.6|6318.8|318
1660648800000|2022-08-16 11:20:00|6321.8|6320|6322.8|6321|6323.8|6322|6321.5|6319.7|322
1660649100000|2022-08-16 11:25:00|6322.9|6321.1|6322.4|6320.6|6323|6321.2|6321.3|6319.5|296
1660649400000|2022-08-16 11:30:00|6322.3|6320.5|6327.6|6325.8|6327.9|6326.1|6320.8|6319|325
1660649700000|2022-08-16 11:35:00|6327.5|6325.7|6327.3|6325.5|6329|6327.2|6325.5|6323.7|286
1660650000000|2022-08-16 11:40:00|6327.4|6325.6|6321.5|6319.7|6327.8|6326|6321.1|6319.3|290
1660650300000|2022-08-16 11:45:00|6321.6|6319.8|6321.9|6320.1|6322.3|6320.5|6320.8|6319|296
1660650600000|2022-08-16 11:50:00|6322|6320.2|6322.1|6320.3|6322.9|6321.1|6321.2|6319.4|274
1660650900000|2022-08-16 11:55:00|6322.2|6320.4|6320.7|6318.9|6322.4|6320.6|6320.5|6318.7|332
1660651200000|2022-08-16 12:00:00|6320.8|6319|6323.8|6322|6324|6322.2|6320.5|6318.7|307
1660651500000|2022-08-16 12:05:00|6323.7|6321.9|6325.6|6323.8|6325.7|6323.9|6322.6|6320.8|271
1660651800000|2022-08-16 12:10:00|6325.8|6324|6327.6|6325.8|6328.2|6326.4|6324.5|6322.7|294
1660652100000|2022-08-16 12:15:00|6327.7|6325.9|6327.8|6326|6329.3|6327.5|6327.1|6325.3|354
1660652400000|2022-08-16 12:20:00|6327.5|6325.7|6323.4|6321.6|6329.1|6327.3|6322.8|6321|334
1660652700000|2022-08-16 12:25:00|6323.6|6321.8|6327.6|6324.6|6328.1|6325.1|6323|6321.2|353
1660653000000|2022-08-16 12:30:00|6328.1|6325.1|6322.7|6320.9|6330.2|6328.2|6320.5|6318.1|568
1660653300000|2022-08-16 12:35:00|6322.6|6320.8|6323.1|6321.3|6325|6323.2|6321.5|6319.7|569
1660653600000|2022-08-16 12:40:00|6323.2|6321.4|6326.2|6324.4|6327.1|6325.3|6320.8|6319|522
1660653900000|2022-08-16 12:45:00|6326.1|6324.3|6322.4|6320.6|6327.6|6325.8|6320.9|6319.1|452
1660654200000|2022-08-16 12:50:00|6322.3|6320.5|6321.4|6319.6|6322.5|6320.7|6317.7|6315.6|503
1660654500000|2022-08-16 12:55:00|6321.1|6319.3|6325.6|6323.8|6327.4|6325.6|6320.8|6319|546
1660654800000|2022-08-16 13:00:00|6325.2|6323.4|6330.5|6328.7|6332|6330.2|6323.9|6322.1|487
1660655100000|2022-08-16 13:05:00|6330.3|6328.5|6330.9|6329.1|6333.4|6330.9|6328.6|6326.8|428
1660655400000|2022-08-16 13:10:00|6330.6|6328.8|6331.8|6328.8|6332.4|6329.6|6328.4|6326.6|384
1660655700000|2022-08-16 13:15:00|6331.9|6328.9|6328.6|6326.8|6333.4|6331.6|6326.8|6325|419
1660656000000|2022-08-16 13:20:00|6328.5|6326.7|6328.4|6326.6|6329.2|6327.4|6327|6325.2|393
1660656300000|2022-08-16 13:25:00|6328.2|6326.4|6327.9|6326.1|6329.6|6327.8|6326.3|6324.5|462
1660656600000|2022-08-16 13:30:00|6327.7|6325.9|6339.2|6337.4|6339.7|6337.5|6327.5|6325.7|663
1660656900000|2022-08-16 13:35:00|6338.9|6337.1|6335.8|6334|6339.8|6337.7|6335.4|6333.4|560
1660657200000|2022-08-16 13:40:00|6335.5|6333.7|6333.8|6332|6337.7|6335.9|6332.4|6330.2|650
1660657500000|2022-08-16 13:45:00|6333.7|6331.9|6338.3|6336.5|6339.3|6337.5|6332.3|6330.5|565
1660657800000|2022-08-16 13:50:00|6338.1|6336.3|6336.8|6335|6338.1|6336.3|6334.9|6333.1|581
1660658100000|2022-08-16 13:55:00|6336.7|6334.9|6341.3|6339.5|6342.6|6340.2|6335.3|6333.5|519
1660658400000|2022-08-16 14:00:00|6341.2|6339.4|6332.1|6330.3|6343.3|6341.1|6330.6|6328.8|667
1660658700000|2022-08-16 14:05:00|6332.2|6330.4|6340.3|6338.5|6340.6|6338.8|6331.7|6329.8|564
1660659000000|2022-08-16 14:10:00|6339.9|6338.1|6338.9|6337.1|6341.9|6340.1|6337.9|6336.1|513
1660659300000|2022-08-16 14:15:00|6338.8|6337|6339.6|6337.8|6340.6|6338.8|6337.4|6335.6|404
1660659600000|2022-08-16 14:20:00|6339.7|6337.9|6339.2|6337.4|6340.8|6339|6336|6334.2|467
1660659900000|2022-08-16 14:25:00|6339.3|6337.5|6341.7|6339.9|6342.4|6340.6|6337.5|6335.7|457
1660660200000|2022-08-16 14:30:00|6341.5|6339.7|6337.7|6335.9|6343.5|6341.7|6336|6334.2|440
1660660500000|2022-08-16 14:35:00|6337.9|6336.1|6341.3|6339.5|6342.9|6341.1|6337.6|6335.8|497
1660660800000|2022-08-16 14:40:00|6341.2|6339.4|6343.6|6341.8|6344.5|6342.7|6340.3|6338.5|377
1660661100000|2022-08-16 14:45:00|6343.7|6341.9|6343.4|6341.6|6345|6343.2|6340.2|6338.4|369
1660661400000|2022-08-16 14:50:00|6343.3|6341.5|6336.9|6335.1|6343.4|6341.6|6336.6|6334.8|459
1660661700000|2022-08-16 14:55:00|6337.2|6335.4|6340.5|6338.7|6341.1|6339.3|6336.7|6334.9|452
1660662000000|2022-08-16 15:00:00|6340.4|6338.6|6339.9|6338.1|6343.2|6341.4|6339.3|6337.5|387
1660662300000|2022-08-16 15:05:00|6339.7|6337.9|6337.5|6335.7|6341.5|6339.7|6337.2|6335.4|383
1660662600000|2022-08-16 15:10:00|6337.4|6335.6|6340.4|6338.6|6340.4|6338.6|6335|6333.2|405
1660662900000|2022-08-16 15:15:00|6340.5|6338.7|6340.2|6338.4|6341.5|6339.7|6339.6|6337.8|278
1660663200000|2022-08-16 15:20:00|6340.4|6338.6|6338.1|6336.3|6340.5|6338.7|6337|6335.2|306
1660663500000|2022-08-16 15:25:00|6338|6336.2|6338.4|6336.6|6339|6337.2|6335.7|6333.8|311
1660663800000|2022-08-16 15:30:00|6338.3|6336.5|6337.4|6335.6|6339.2|6337.4|6336.8|6335|321
1660664100000|2022-08-16 15:35:00|6337.2|6335.4|6338.5|6336.7|6338.5|6336.7|6336.3|6334.5|294
1660664400000|2022-08-16 15:40:00|6338.4|6336.6|6339.5|6337.7|6340.1|6338.3|6337.5|6335.7|255
1660664700000|2022-08-16 15:45:00|6339|6337.2|6338.3|6336.5|6339.4|6337.6|6337.7|6335.9|288
1660665000000|2022-08-16 15:50:00|6338.2|6336.4|6336.8|6335|6338.7|6336.9|6336.4|6334.6|322
1660665300000|2022-08-16 15:55:00|6337|6335.2|6336.3|6334.5|6338.3|6336.5|6336|6334.2|343
1660665600000|2022-08-16 16:00:00|6336.4|6334.6|6334|6332.2|6336.9|6335.1|6332.6|6330.4|352
1660665900000|2022-08-16 16:05:00|6333.7|6331.9|6330.9|6329.1|6334.4|6332.2|6330.7|6328.4|291
1660666200000|2022-08-16 16:10:00|6330.8|6329|6332.6|6330.8|6332.7|6330.9|6330.7|6328.3|254
1660666500000|2022-08-16 16:15:00|6332.4|6330.6|6332.5|6330.7|6334.1|6331.7|6331.2|6329.4|327
1660666800000|2022-08-16 16:20:00|6332.4|6330.6|6334.5|6332.7|6334.7|6332.9|6331.9|6330.1|244
1660667100000|2022-08-16 16:25:00|6334.6|6332.8|6334.5|6332.7|6335.1|6333.3|6334|6332.2|177
1660667400000|2022-08-16 16:30:00|6334.3|6332.5|6333.1|6331.3|6334.9|6333.1|6333|6331.2|211
1660667700000|2022-08-16 16:35:00|6333.2|6331.4|6333.2|6331.4|6334.5|6332.7|6333|6331.2|158
1660668000000|2022-08-16 16:40:00|6333.1|6331.3|6336.8|6335|6336.8|6335|6332.9|6331.1|177
1660668300000|2022-08-16 16:45:00|6336.9|6335.1|6335.7|6333.9|6337.1|6335.3|6335.2|6333.4|158
1660668600000|2022-08-16 16:50:00|6335.4|6333.6|6336.2|6334.4|6337|6335.2|6335.2|6333.4|182
1660668900000|2022-08-16 16:55:00|6336.3|6334.5|6337.2|6335.4|6337.4|6335.6|6336|6334.2|144
1660669200000|2022-08-16 17:00:00|6337.3|6335.5|6337.6|6335.8|6338|6336.2|6336.2|6333.9|155
1660669500000|2022-08-16 17:05:00|6337.5|6335.7|6339.4|6337.6|6339.4|6337.6|6337.1|6335.3|182
1660669800000|2022-08-16 17:10:00|6339.3|6337.5|6338.6|6336.8|6340.1|6338.3|6338.4|6336.4|143
1660670100000|2022-08-16 17:15:00|6338.5|6336.7|6338.3|6336.5|6339.5|6337.7|6338|6335.9|172
1660670400000|2022-08-16 17:20:00|6338.2|6336.4|6339|6337.2|6339.1|6337.3|6338.1|6336.3|134
1660670700000|2022-08-16 17:25:00|6339.1|6337.3|6338.5|6336.7|6339.5|6337.5|6338|6336.2|152
1660671000000|2022-08-16 17:30:00|6338.6|6336.8|6338.8|6337|6339.9|6338.1|6338.1|6336.3|197
1660671300000|2022-08-16 17:35:00|6338.9|6337.1|6338.8|6337|6339.2|6337.4|6337.6|6335.8|152
1660671600000|2022-08-16 17:40:00|6338.9|6337.1|6339.3|6337.5|6339.6|6337.8|6338.3|6336.5|163
1660671900000|2022-08-16 17:45:00|6339.4|6337.6|6343.3|6341.5|6343.8|6342|6339.3|6337.5|163
1660672200000|2022-08-16 17:50:00|6343.2|6341.4|6342.3|6340.5|6343.8|6342|6342|6340.2|219
1660672500000|2022-08-16 17:55:00|6342.2|6340.4|6341.8|6340|6342.4|6340.6|6341|6338.8|186
1660672800000|2022-08-16 18:00:00|6341.9|6340.1|6340.8|6339|6342.6|6340.8|6340.7|6338.9|217
1660673100000|2022-08-16 18:05:00|6340.9|6339.1|6346.8|6345|6347.5|6345.5|6340.8|6339|215
1660673400000|2022-08-16 18:10:00|6346.9|6345.1|6348.8|6347|6350.6|6348.8|6346.6|6344.3|236
1660673700000|2022-08-16 18:15:00|6348.9|6347.1|6349.2|6347.4|6350.7|6348.9|6348.9|6347.1|253
1660674000000|2022-08-16 18:20:00|6349.3|6347.5|6350.4|6348.6|6350.5|6348.7|6348.4|6346.6|207
1660674300000|2022-08-16 18:25:00|6350.5|6348.7|6348.2|6346.4|6350.7|6348.9|6348.1|6346.3|193
1660674600000|2022-08-16 18:30:00|6348.1|6346.3|6348.4|6346.6|6350.1|6348.3|6347.9|6346.1|249
1660674900000|2022-08-16 18:35:00|6348.5|6346.7|6344.5|6342.7|6348.8|6347|6343.6|6341.8|349
1660675200000|2022-08-16 18:40:00|6344.6|6342.8|6343.6|6341.8|6346|6343.6|6342.9|6340.9|335
1660675500000|2022-08-16 18:45:00|6343.5|6341.7|6339.4|6337.6|6343.5|6341.7|6338.3|6335.8|443
1660675800000|2022-08-16 18:50:00|6339.6|6337.8|6340.9|6339.1|6343|6340.9|6338.9|6337.1|396
1660676100000|2022-08-16 18:55:00|6341.2|6339.4|6344.1|6341.1|6344.1|6341.6|6340.3|6338.5|321
1660676400000|2022-08-16 19:00:00|6344.2|6341.2|6341.3|6339.5|6344.6|6342.8|6340.8|6339|266
1660676700000|2022-08-16 19:05:00|6341.4|6339.6|6343.7|6341.9|6344.8|6343|6341.4|6339.6|212
1660677000000|2022-08-16 19:10:00|6343.6|6341.8|6343.9|6342.1|6344.2|6342.4|6342.4|6339.9|279
1660677300000|2022-08-16 19:15:00|6343.8|6342|6343.5|6341.7|6345|6343.1|6342.1|6339.8|292
1660677600000|2022-08-16 19:20:00|6343.3|6341.5|6343.8|6342|6345|6342.9|6342.4|6340.6|224
1660677900000|2022-08-16 19:25:00|6343.7|6341.9|6340.7|6338.9|6344|6342|6340.6|6338.5|303
1660678200000|2022-08-16 19:30:00|6340.6|6338.8|6341.8|6340|6342.7|6340.9|6340.3|6338.5|234
1660678500000|2022-08-16 19:35:00|6341.7|6339.9|6341.5|6339.7|6342.6|6340.8|6340.9|6339.1|214
1660678800000|2022-08-16 19:40:00|6341.4|6339.6|6340.7|6338.9|6342|6340.2|6340.3|6338.5|197
1660679100000|2022-08-16 19:45:00|6340.6|6338.8|6342.6|6340.8|6343.7|6341.9|6340.4|6338.6|251
1660679400000|2022-08-16 19:50:00|6342.5|6340.7|6346.5|6344.7|6346.8|6345|6342.5|6340.7|208
1660679700000|2022-08-16 19:55:00|6346.4|6344.6|6346.5|6344.7|6346.7|6344.9|6345.6|6343.8|201
1660680000000|2022-08-16 20:00:00|6346.4|6344.6|6344.8|6343|6346.4|6344.6|6344.6|6342.8|111
1660680300000|2022-08-16 20:05:00|6344.7|6342.9|6344.6|6342.8|6344.9|6343.1|6343.9|6342.1|133
1660680600000|2022-08-16 20:10:00|6344.5|6342.7|6346.2|6344.4|6346.7|6344.5|6343.7|6341.9|149
1660680900000|2022-08-16 20:15:00|6346.3|6344.5|6347.4|6345.6|6347.6|6345.7|6345.2|6343.4|193
1660681200000|2022-08-16 20:20:00|6347.5|6345.7|6349.9|6348.1|6350.1|6348.3|6347.1|6345.3|210
1660681500000|2022-08-16 20:25:00|6350|6348.2|6347.7|6345.9|6350.2|6348.2|6346.5|6344.7|164
1660681800000|2022-08-16 20:30:00|6347.6|6345.8|6347.3|6344.3|6348|6345.9|6346.7|6344.3|137
1660682100000|2022-08-16 20:35:00|6347.4|6344.4|6347.7|6345.9|6347.9|6346|6346.6|6344.3|136
1660682400000|2022-08-16 20:40:00|6347.6|6345.8|6344.7|6342.9|6348.4|6346|6344.6|6342|157
1660682700000|2022-08-16 20:45:00|6344.8|6343|6345.8|6342.8|6346.1|6343.1|6344.2|6341.5|138
1660683000000|2022-08-16 20:50:00|6345.9|6342.9|6347.4|6344.4|6347.4|6344.8|6344.8|6342.3|104
1660683300000|2022-08-16 20:55:00|6347.3|6344.3|6348.1|6344.1|6348.4|6344.6|6345.9|6342.5|165
1660683600000|2022-08-16 21:00:00|6344.1|6340.1|6345.8|6341.8|6347.9|6343.9|6342.4|6338.4|90
1660683900000|2022-08-16 21:05:00|6347.5|6343.5|6347.4|6343.4|6350.2|6346.2|6345.6|6341.6|113
1660684200000|2022-08-16 21:10:00|6347.6|6343.6|6347.6|6343.6|6348.4|6344.4|6347.1|6343.1|146
1660684500000|2022-08-16 21:15:00|6347.3|6343.3|6347|6343|6348.2|6344.2|6346.7|6342.7|157
1660684800000|2022-08-16 21:20:00|6346.9|6342.9|6347.2|6343.2|6347.8|6343.8|6346.6|6342.6|89
1660685100000|2022-08-16 21:25:00|6347.3|6343.3|6346.7|6342.7|6348|6344|6346.6|6342.6|112
1660685400000|2022-08-16 21:30:00|6346.4|6342.4|6347.1|6343.1|6348.1|6344.6|6346.2|6342.2|138
1660685700000|2022-08-16 21:35:00|6347|6343|6346|6342|6347.3|6344.3|6345.9|6341.9|113
1660686000000|2022-08-16 21:40:00|6346.2|6342.2|6346.6|6342.6|6347.4|6343.7|6345.5|6342|185
1660686300000|2022-08-16 21:45:00|6346|6342|6346.2|6342.2|6347|6343|6345.7|6341.7|131
1660686600000|2022-08-16 21:50:00|6345.9|6342|6346.2|6342.2|6348|6344.3|6345.6|6341.6|178
1660686900000|2022-08-16 21:55:00|6346.1|6342.3|6346|6342|6347|6343|6345.8|6341.8|113
1660687200000|2022-08-16 22:00:00|6346.3|6342.3|6346.1|6343.1|6350.1|6346.4|6346|6342|265
1660687500000|2022-08-16 22:05:00|6346|6342.9|6346.9|6343.9|6348|6344.9|6345.9|6342.9|96
1660687800000|2022-08-16 22:10:00|6346.8|6343.8|6347.5|6344.5|6348.3|6345.3|6346.8|6343.8|121
1660688100000|2022-08-16 22:15:00|6347.4|6344.4|6346|6343|6348|6345.2|6345.2|6342.2|160
1660688400000|2022-08-16 22:20:00|6345.9|6342.9|6346.6|6343.6|6347.1|6344.1|6345.6|6342.6|138
1660688700000|2022-08-16 22:25:00|6346.4|6343.4|6346.9|6343.9|6347.6|6344.4|6346.3|6343.3|123
1660689000000|2022-08-16 22:30:00|6347.2|6344.2|6345.4|6342.4|6348.1|6345.1|6345.2|6342.2|136
1660689300000|2022-08-16 22:35:00|6345.7|6342.7|6346.5|6343.5|6346.6|6343.6|6345.7|6342.7|84
1660689600000|2022-08-16 22:40:00|6346.9|6343.9|6346.6|6343.6|6347.5|6344|6346|6343|116
1660689900000|2022-08-16 22:45:00|6346.4|6343.4|6346.3|6343.3|6346.5|6343.5|6345.8|6342.5|100
1660690200000|2022-08-16 22:50:00|6346.4|6343.4|6346.1|6344.3|6346.6|6344.3|6346|6343.3|38
1660690500000|2022-08-16 22:55:00|6346|6344.2|6346.3|6344.5|6347|6344.6|6345.2|6342.6|162
1660690800000|2022-08-16 23:00:00|6346.2|6344.4|6347.8|6344.8|6348.4|6345.8|6345.8|6343.4|132
1660691100000|2022-08-16 23:05:00|6347.9|6344.9|6349.3|6346.3|6349.4|6346.9|6346|6343.6|132
1660691400000|2022-08-16 23:10:00|6349.4|6346.4|6348.3|6345.3|6350.7|6347.7|6347.2|6344.8|198
1660691700000|2022-08-16 23:15:00|6348.4|6345.4|6347.9|6346.1|6348.5|6346.2|6346.4|6344|150
1660692000000|2022-08-16 23:20:00|6348|6346.2|6346.8|6345|6348|6346.2|6345.6|6343.7|151
1660692300000|2022-08-16 23:25:00|6346.7|6344.9|6343.4|6341.6|6347.8|6345.3|6343.4|6341.3|175
1660692600000|2022-08-16 23:30:00|6344.4|6341.4|6346.4|6343.4|6346.4|6343.9|6344.1|6341.4|193
1660692900000|2022-08-16 23:35:00|6346.3|6343.3|6346.3|6343.3|6347|6344.5|6345.7|6342.8|153
1660693200000|2022-08-16 23:40:00|6346.4|6343.4|6344.6|6342.8|6346.9|6344.4|6344|6341.2|177
1660693500000|2022-08-16 23:45:00|6344.7|6342.9|6345|6343.2|6346.4|6344.5|6344|6342.2|251
1660693800000|2022-08-16 23:50:00|6345.1|6343.3|6346.2|6344.4|6347.4|6345|6344.5|6342.3|280
1660694100000|2022-08-16 23:55:00|6346.3|6344.5|6342.7|6340.9|6347.9|6345.8|6342.4|6340.3|311
1660694400000|2022-08-17 00:00:00|6342.6|6340.8|6342.2|6340.4|6343.8|6342|6340.5|6338.7|377
1660694700000|2022-08-17 00:05:00|6342.1|6340.3|6343.1|6341.3|6343.6|6341.8|6340.5|6338.7|249
1660695000000|2022-08-17 00:10:00|6342.9|6341.1|6343.6|6341.8|6343.7|6341.9|6341|6339.2|347
1660695300000|2022-08-17 00:15:00|6343.7|6341.9|6344.3|6342.5|6345.1|6343.3|6343.5|6341.7|236
1660695600000|2022-08-17 00:20:00|6344.4|6342.6|6344.2|6342.4|6344.9|6343.1|6342.4|6340.6|223
1660695900000|2022-08-17 00:25:00|6344.1|6342.3|6339|6337.2|6344.7|6342.4|6338.9|6337.1|279
1660696200000|2022-08-17 00:30:00|6338.9|6337.1|6339.7|6337.9|6341|6339.2|6338.2|6336.4|331
1660696500000|2022-08-17 00:35:00|6339.8|6338|6340.7|6338.9|6340.8|6339|6338.3|6336.1|345
1660696800000|2022-08-17 00:40:00|6340.8|6339|6338.7|6336.9|6341.3|6339.5|6337.6|6335.6|260
1660697100000|2022-08-17 00:45:00|6338.6|6336.8|6340.2|6338.4|6340.7|6338.9|6338.2|6336.4|212
1660697400000|2022-08-17 00:50:00|6340.3|6338.5|6341.5|6339.7|6341.7|6339.9|6339.6|6337.8|300
1660697700000|2022-08-17 00:55:00|6341.3|6339.5|6343.4|6341.6|6343.8|6342|6341.1|6338.8|374
1660698000000|2022-08-17 01:00:00|6343.3|6341.5|6342.6|6340.8|6343.3|6341.5|6341.4|6339.2|242
1660698300000|2022-08-17 01:05:00|6342.5|6340.7|6343|6341.2|6343.6|6341.8|6341.8|6339.8|244
1660698600000|2022-08-17 01:10:00|6342.9|6341.1|6346.3|6344.5|6348.4|6346.6|6342.6|6340.8|276
1660698900000|2022-08-17 01:15:00|6346.5|6344.7|6349.2|6347.4|6349.3|6347.5|6345.8|6344|303
1660699200000|2022-08-17 01:20:00|6348.9|6347.1|6347.7|6345.9|6349.3|6347.5|6347.3|6345.5|220
1660699500000|2022-08-17 01:25:00|6347.6|6345.8|6348.7|6345.7|6349.9|6347.5|6345.7|6343.9|245
1660699800000|2022-08-17 01:30:00|6348.8|6345.8|6334.7|6331.7|6348.8|6345.8|6333.6|6330.6|586
1660700100000|2022-08-17 01:35:00|6334.8|6331.8|6331.7|6328.7|6335.4|6332.4|6327.8|6324.8|480
1660700400000|2022-08-17 01:40:00|6331.8|6328.8|6333.8|6330.8|6335.8|6332.8|6330.8|6327.8|415
1660700700000|2022-08-17 01:45:00|6333.7|6330.7|6334.6|6332.8|6335.8|6333.4|6330.8|6327.8|384
1660701000000|2022-08-17 01:50:00|6334.5|6332.7|6337.7|6335.9|6338.4|6336|6333.6|6331.2|373
1660701300000|2022-08-17 01:55:00|6337.6|6335.8|6334.6|6330.6|6340.3|6337.3|6330.8|6326.8|503
1660701600000|2022-08-17 02:00:00|6334.5|6330.5|6364.5|6361.5|6372.2|6369.2|6334.3|6330.3|878
1660701900000|2022-08-17 02:05:00|6364.4|6361.4|6371.2|6368.2|6372.9|6369.9|6363.9|6360.9|625
1660702200000|2022-08-17 02:10:00|6372.1|6369.1|6379.2|6376.2|6384.3|6381.3|6371|6368|610
1660702500000|2022-08-17 02:15:00|6379.3|6376.3|6372.4|6369.4|6384.9|6381.9|6371.4|6368.4|506
1660702800000|2022-08-17 02:20:00|6372.5|6369.5|6365.5|6362.5|6372.7|6369.7|6363.9|6361.3|448
1660703100000|2022-08-17 02:25:00|6365.4|6362.4|6357|6354|6365.4|6362.4|6355.4|6352.7|397
1660703400000|2022-08-17 02:30:00|6357.1|6354.1|6361|6358|6361.7|6359.1|6356.3|6353.3|393
1660703700000|2022-08-17 02:35:00|6360.9|6357.9|6355.2|6352.2|6361.5|6359.1|6354.7|6352.2|450
1660704000000|2022-08-17 02:40:00|6355.3|6352.3|6357.9|6356.1|6357.9|6356.1|6353.9|6351.6|330
1660704300000|2022-08-17 02:45:00|6357.8|6356|6359.7|6357.9|6361.5|6359.4|6357.8|6355.5|310
1660704600000|2022-08-17 02:50:00|6359.6|6357.8|6359.7|6357.9|6360.6|6358.5|6357.2|6355.1|366
1660704900000|2022-08-17 02:55:00|6359.8|6358|6354.7|6351.7|6360|6358.2|6352.5|6350.6|360
1660705200000|2022-08-17 03:00:00|6354.6|6351.6|6354.1|6352.3|6354.7|6352.5|6351.1|6348.7|326
1660705500000|2022-08-17 03:05:00|6354.2|6352.4|6359.9|6358.1|6361.5|6359.5|6352.5|6350.6|343
1660705800000|2022-08-17 03:10:00|6360|6358.2|6355.7|6353.9|6361.5|6359.5|6355.4|6353.6|329
1660706100000|2022-08-17 03:15:00|6355.6|6353.8|6343.7|6340.7|6356.8|6354.5|6342.4|6339.8|360
1660706400000|2022-08-17 03:20:00|6343.8|6340.8|6334.2|6331.2|6346.7|6344.3|6333.5|6330.5|412
1660706700000|2022-08-17 03:25:00|6335.1|6332.1|6343.3|6340.3|6343.6|6341.1|6331.3|6328.3|411
1660707000000|2022-08-17 03:30:00|6343.4|6340.4|6346|6343|6346.9|6344.3|6342.6|6340.1|260
1660707300000|2022-08-17 03:35:00|6345.9|6342.9|6347.8|6344.8|6347.9|6345.1|6344.8|6342.3|258
1660707600000|2022-08-17 03:40:00|6347.9|6344.9|6346.7|6343.7|6347.9|6344.9|6345.6|6342.9|262
1660707900000|2022-08-17 03:45:00|6346.6|6343.6|6347.2|6345.4|6348|6345.6|6343.7|6341.5|342
1660708200000|2022-08-17 03:50:00|6347.4|6345.6|6347.8|6346|6348.8|6346.6|6345.9|6343.4|322
1660708500000|2022-08-17 03:55:00|6347.7|6345.9|6344.2|6342.4|6348.4|6346.4|6343.8|6341.8|320
1660708800000|2022-08-17 04:00:00|6344.8|6341.8|6342.2|6339.2|6345.3|6342.8|6340.4|6338.2|299
1660709100000|2022-08-17 04:05:00|6341.6|6339.8|6339.8|6336.8|6341.6|6339.8|6339.1|6336.6|244
1660709400000|2022-08-17 04:10:00|6339.1|6337.3|6341.2|6338.2|6341.3|6339.5|6338.8|6336.3|202
1660709700000|2022-08-17 04:15:00|6341.1|6338.1|6341.1|6339.3|6341.6|6339.5|6339.8|6337.2|211
1660710000000|2022-08-17 04:20:00|6341.2|6339.4|6343.3|6341.5|6343.4|6341.6|6339.7|6337.9|146
1660710300000|2022-08-17 04:25:00|6343.4|6341.6|6346.9|6345.1|6347.5|6345.1|6343.2|6341.2|367
1660710600000|2022-08-17 04:30:00|6347|6345.2|6353|6351.2|6353.4|6351.6|6346.3|6344|279
1660710900000|2022-08-17 04:35:00|6352.9|6351.1|6354.8|6351.8|6354.8|6352.6|6350.5|6348.7|215
1660711200000|2022-08-17 04:40:00|6354.9|6351.9|6357.9|6354.9|6358.5|6356.1|6354.2|6351.9|413
1660711500000|2022-08-17 04:45:00|6358|6355|6361|6359.2|6361.8|6360|6356.8|6354.8|323
1660711800000|2022-08-17 04:50:00|6361.1|6359.3|6363.2|6361.4|6363.4|6361.6|6359.5|6357.2|218
1660712100000|2022-08-17 04:55:00|6363.1|6361.3|6360.6|6358.8|6365.8|6363.5|6360.6|6358.4|325
1660712400000|2022-08-17 05:00:00|6360.7|6358.9|6363.4|6361.6|6364|6362.1|6360|6358.2|310
1660712700000|2022-08-17 05:05:00|6363.3|6361.5|6359.8|6358|6363.9|6361.6|6359.5|6357.7|283
1660713000000|2022-08-17 05:10:00|6360.1|6358.3|6360.8|6359|6362.1|6359.7|6358.8|6356.4|359
1660713300000|2022-08-17 05:15:00|6360.2|6358.4|6362|6359|6362.2|6360.3|6359.2|6357|254
1660713600000|2022-08-17 05:20:00|6361.9|6358.9|6362.3|6360.5|6362.7|6360.7|6359.7|6357.4|260
1660713900000|2022-08-17 05:25:00|6362.2|6360.4|6360.3|6357.3|6362.8|6361|6359.8|6357.2|260
1660714200000|2022-08-17 05:30:00|6359.8|6358|6355.7|6353.9|6360.8|6358.7|6355.6|6353.8|196
1660714500000|2022-08-17 05:35:00|6355.8|6354|6356.7|6354.9|6359.2|6357.3|6355.7|6353.9|264
1660714800000|2022-08-17 05:40:00|6356.6|6354.8|6356.7|6354.9|6357.8|6355.5|6355.6|6353.8|241
1660715100000|2022-08-17 05:45:00|6356.8|6355|6357.3|6355.5|6357.5|6355.7|6355.5|6353.7|221
1660715400000|2022-08-17 05:50:00|6357.2|6355.4|6358.6|6356.8|6359|6357|6357.1|6354.8|222
1660715700000|2022-08-17 05:55:00|6358.8|6357|6362.3|6359.3|6362.9|6359.9|6358.7|6356.2|228
1660716000000|2022-08-17 06:00:00|6362.2|6359.2|6357.5|6354.5|6365.9|6362.9|6357.5|6354.5|572
1660716300000|2022-08-17 06:05:00|6357.3|6354.3|6350.9|6347.9|6357.6|6354.6|6350.8|6347.8|459
1660716600000|2022-08-17 06:10:00|6351|6348|6348.8|6345.8|6351.1|6348.1|6346.6|6343.9|510
1660716900000|2022-08-17 06:15:00|6348.6|6345.6|6346.3|6343.3|6348.6|6345.6|6344.1|6341.1|492
1660717200000|2022-08-17 06:20:00|6346.4|6343.4|6345|6342|6346.4|6343.6|6344.2|6341.2|420
1660717500000|2022-08-17 06:25:00|6345.1|6342.1|6345.7|6342.7|6347.3|6344.3|6344.4|6342|483
1660717800000|2022-08-17 06:30:00|6345.9|6342.9|6343.7|6340.7|6346.6|6343.6|6342.3|6339.3|560
1660718100000|2022-08-17 06:35:00|6343.8|6340.8|6337.3|6334.3|6344.6|6341.8|6336.9|6333.9|524
1660718400000|2022-08-17 06:40:00|6337.4|6334.4|6339.1|6336.1|6340.9|6337.9|6337|6334|453
1660718700000|2022-08-17 06:45:00|6339.3|6336.3|6338.3|6335.3|6339.8|6337.2|6335.9|6333.3|330
1660719000000|2022-08-17 06:50:00|6338.2|6335.2|6341.9|6338.9|6342.2|6339.3|6335.8|6332.8|366
1660719300000|2022-08-17 06:55:00|6342|6339|6344.8|6341.8|6345.6|6343|6341|6338|463
1660719600000|2022-08-17 07:00:00|6344.7|6341.7|6337.4|6334.4|6344.8|6341.8|6336.4|6333.4|515
1660719900000|2022-08-17 07:05:00|6337.5|6334.5|6337.8|6334.8|6338.5|6335.5|6334.5|6331.8|499
1660720200000|2022-08-17 07:10:00|6337.7|6334.7|6335.4|6332.4|6338.1|6335.1|6332.7|6329.7|581
1660720500000|2022-08-17 07:15:00|6335.3|6332.3|6326.9|6323.9|6335.8|6332.8|6326.9|6323.9|524
1660720800000|2022-08-17 07:20:00|6327|6324|6323.6|6320.6|6328.1|6325.1|6322|6319|543
1660721100000|2022-08-17 07:25:00|6323.3|6320.3|6328|6325|6328.2|6325.2|6321.2|6318.2|534
1660721400000|2022-08-17 07:30:00|6327.6|6324.6|6323.6|6320.6|6328.8|6326|6322.9|6319.9|505
1660721700000|2022-08-17 07:35:00|6323.2|6320.2|6322.8|6319.8|6326.7|6323.8|6321.5|6318.5|443
1660722000000|2022-08-17 07:40:00|6322.7|6319.7|6316.8|6313.8|6324.9|6321.9|6315.3|6312.9|471
1660722300000|2022-08-17 07:45:00|6316.9|6313.9|6319|6316|6319.4|6316.8|6315.2|6312.8|440
1660722600000|2022-08-17 07:50:00|6318.9|6315.9|6319|6316|6320.6|6318|6316.6|6314.1|406
1660722900000|2022-08-17 07:55:00|6319.1|6316.1|6319.7|6316.7|6320.6|6317.6|6317.3|6314.3|532
1660723200000|2022-08-17 08:00:00|6319.6|6316.6|6311|6308|6319.6|6317|6310.7|6307.9|590
1660723500000|2022-08-17 08:05:00|6310.3|6308.5|6310.5|6307.5|6311.7|6309.2|6307.3|6304.9|489
1660723800000|2022-08-17 08:10:00|6310.6|6307.6|6314.4|6311.4|6314.7|6312.3|6309.5|6306.9|534
1660724100000|2022-08-17 08:15:00|6313.7|6310.7|6313.8|6312|6315|6312|6310.8|6308.2|420
1660724400000|2022-08-17 08:20:00|6314.2|6311.2|6321.6|6318.6|6321.7|6318.7|6313.4|6310.9|461
1660724700000|2022-08-17 08:25:00|6321.3|6319.5|6319.4|6316.4|6322.2|6319.6|6319.1|6316.1|427
1660725000000|2022-08-17 08:30:00|6319.2|6316.2|6321.9|6318.9|6323.7|6320.7|6318.5|6315.5|464
1660725300000|2022-08-17 08:35:00|6322|6319|6320.8|6317.8|6322.3|6319.3|6317.4|6314.9|405
1660725600000|2022-08-17 08:40:00|6320.2|6318.4|6319.6|6316.6|6321.3|6318.6|6318.9|6316.3|382
1660725900000|2022-08-17 08:45:00|6319.5|6316.5|6318|6315|6321.2|6318.2|6317.5|6315|507
1660726200000|2022-08-17 08:50:00|6318.3|6315.3|6315.1|6312.1|6319.1|6316.1|6314.3|6311.5|405
1660726500000|2022-08-17 08:55:00|6315|6312|6312.8|6309.8|6316.2|6313.3|6312.8|6309.8|394
1660726800000|2022-08-17 09:00:00|6312.3|6310.5|6311.3|6308.3|6314.3|6311.3|6308.5|6305.7|417
1660727100000|2022-08-17 09:05:00|6311.5|6308.5|6312|6309|6314|6311|6310.6|6308.2|400
1660727400000|2022-08-17 09:10:00|6312.1|6309.1|6314.8|6311.8|6315.6|6313.1|6310.4|6307.6|442
1660727700000|2022-08-17 09:15:00|6314.9|6311.9|6312.8|6311|6315.8|6313.2|6312.5|6310|443
1660728000000|2022-08-17 09:20:00|6313.2|6310.2|6312.7|6310.9|6315.2|6312.4|6312.2|6309.8|457
1660728300000|2022-08-17 09:25:00|6312.6|6310.8|6313.7|6310.7|6314.3|6311.4|6311.5|6308.9|505
1660728600000|2022-08-17 09:30:00|6313.5|6310.5|6313.7|6310.7|6315.1|6312.1|6311.8|6309.2|581
1660728900000|2022-08-17 09:35:00|6313.3|6310.3|6314|6311|6315.2|6312.2|6312.2|6309.6|535
1660729200000|2022-08-17 09:40:00|6314.1|6311.1|6315.6|6312.6|6316.7|6313.7|6313.6|6310.6|510
1660729500000|2022-08-17 09:45:00|6315.5|6312.5|6314.5|6311.5|6317|6314|6312.6|6310|363
1660729800000|2022-08-17 09:50:00|6314.4|6311.4|6316.7|6313.7|6317.1|6314.1|6313.1|6310.5|383
1660730100000|2022-08-17 09:55:00|6316.6|6313.6|6319.4|6316.4|6320.8|6317.8|6316|6313|436
1660730400000|2022-08-17 10:00:00|6319.3|6316.3|6319.7|6316.7|6319.9|6317.1|6315.5|6312.8|468
1660730700000|2022-08-17 10:05:00|6319.6|6316.6|6315.6|6312.6|6320.4|6317.4|6314.8|6312.3|337
1660731000000|2022-08-17 10:10:00|6315.5|6312.5|6313.3|6310.3|6316.7|6313.7|6312.5|6309.9|402
1660731300000|2022-08-17 10:15:00|6313.5|6310.5|6309.6|6307.8|6313.9|6311|6309.5|6306.9|397
1660731600000|2022-08-17 10:20:00|6309.5|6307.7|6309.3|6306.3|6311.2|6308.8|6308.5|6305.8|378
1660731900000|2022-08-17 10:25:00|6309.2|6306.2|6306|6303|6309.2|6306.5|6305.7|6302.8|362
1660732200000|2022-08-17 10:30:00|6306.1|6303.1|6309.4|6306.4|6310.1|6307.5|6304.1|6301.6|415
1660732500000|2022-08-17 10:35:00|6309.3|6306.3|6308.8|6307|6309.9|6307.3|6307.2|6304.7|396
1660732800000|2022-08-17 10:40:00|6308.7|6306.9|6303.1|6300.1|6309.2|6307|6302.8|6299.8|417
1660733100000|2022-08-17 10:45:00|6303|6300|6301.8|6298.8|6303.4|6300.4|6298|6295|411
1660733400000|2022-08-17 10:50:00|6301.7|6298.7|6300.7|6297.7|6302.6|6300|6300.2|6297.3|402
1660733700000|2022-08-17 10:55:00|6300.8|6297.8|6299.2|6296.2|6301.6|6299|6296.7|6294.2|466
1660734000000|2022-08-17 11:00:00|6299|6296|6299.6|6296.6|6300.2|6297.2|6295.5|6292.8|454
1660734300000|2022-08-17 11:05:00|6299.5|6296.5|6296.1|6293.1|6300.5|6297.5|6295.7|6292.7|413
1660734600000|2022-08-17 11:10:00|6296.2|6293.2|6292.6|6290.8|6297|6294|6291.7|6288.7|407
1660734900000|2022-08-17 11:15:00|6293.2|6290.2|6288.9|6285.9|6293.2|6290.5|6288.5|6285.5|493
1660735200000|2022-08-17 11:20:00|6288.8|6285.8|6289.8|6286.8|6291|6288|6288.3|6285.3|425
1660735500000|2022-08-17 11:25:00|6289.9|6286.9|6286.3|6283.3|6289.9|6286.9|6285.6|6282.6|481
1660735800000|2022-08-17 11:30:00|6286.4|6283.4|6285.5|6282.5|6287.5|6284.5|6284.5|6281.5|474
1660736100000|2022-08-17 11:35:00|6285.7|6282.7|6286.2|6283.2|6287.3|6284.3|6284.4|6281.4|490
1660736400000|2022-08-17 11:40:00|6286.3|6283.3|6285.4|6282.4|6288.1|6285.1|6284.7|6282.2|439
1660736700000|2022-08-17 11:45:00|6285.5|6282.5|6285.8|6284|6287.2|6284.2|6283.7|6280.7|412
1660737000000|2022-08-17 11:50:00|6286.6|6283.6|6288.6|6285.6|6289|6286.5|6285.9|6282.9|387
1660737300000|2022-08-17 11:55:00|6288.7|6285.7|6290.8|6287.8|6292|6289|6288.3|6285.6|474
1660737600000|2022-08-17 12:00:00|6290.9|6287.9|6290.5|6287.5|6294.2|6291.2|6290.4|6287.4|511
1660737900000|2022-08-17 12:05:00|6290.2|6287.2|6290.7|6287.7|6291.2|6288.2|6287.9|6284.9|482
1660738200000|2022-08-17 12:10:00|6290.8|6287.8|6289.1|6286.1|6292.6|6289.6|6288.5|6285.5|499
1660738500000|2022-08-17 12:15:00|6288.9|6285.9|6284.3|6281.3|6290.9|6287.9|6283.2|6280.2|472
1660738800000|2022-08-17 12:20:00|6282.3|6279.3|6282.7|6279.7|6284.7|6281.7|6281.5|6278.6|596
1660739100000|2022-08-17 12:25:00|6282.8|6279.8|6290.6|6286.6|6291.5|6288.7|6282.5|6279.5|615
1660739400000|2022-08-17 12:30:00|6284.8|6280.8|6275.5|6272.5|6298.6|6295.6|6274|6271|790
1660739700000|2022-08-17 12:35:00|6275.1|6272.1|6287.3|6284.3|6288.1|6285.1|6274.8|6271.8|641
1660740000000|2022-08-17 12:40:00|6287.6|6284.6|6289.8|6286.8|6292.2|6289.5|6287.2|6284.2|495
1660740300000|2022-08-17 12:45:00|6289.9|6286.9|6287.2|6284.2|6291.8|6288.8|6285.5|6282.5|532
1660740600000|2022-08-17 12:50:00|6287.3|6284.3|6286|6283|6291.2|6288.2|6284.7|6281.7|484
1660740900000|2022-08-17 12:55:00|6285.9|6282.9|6288.2|6285.2|6292|6289|6284.3|6281.7|604
1660741200000|2022-08-17 13:00:00|6288.1|6285.1|6287|6284|6289.4|6286.4|6285|6282.1|576
1660741500000|2022-08-17 13:05:00|6287.2|6284.2|6292.5|6289.5|6293.3|6291.1|6285.2|6282.9|538
1660741800000|2022-08-17 13:10:00|6292.3|6289.3|6289.1|6287.3|6293.3|6290.8|6286.6|6284.1|539
1660742100000|2022-08-17 13:15:00|6289.2|6287.4|6288.1|6286.3|6292.2|6290|6286.6|6284.3|546
1660742400000|2022-08-17 13:20:00|6288.6|6285.6|6288.7|6286.9|6290.5|6288.3|6287.4|6285.1|483
1660742700000|2022-08-17 13:25:00|6288.6|6286.8|6288.9|6287.1|6290.4|6288.2|6287.7|6285.3|408
1660743000000|2022-08-17 13:30:00|6288.8|6287|6283.3|6281.5|6288.8|6287|6283.3|6281.5|544
1660743300000|2022-08-17 13:35:00|6283.4|6281.6|6280.5|6278.7|6286.6|6284.8|6279.4|6277.1|589
1660743600000|2022-08-17 13:40:00|6281|6278|6281.4|6279.6|6283.2|6280.7|6277.5|6275|621
1660743900000|2022-08-17 13:45:00|6281.5|6279.7|6280.1|6277.1|6282.1|6279.7|6275.4|6273.6|515
1660744200000|2022-08-17 13:50:00|6279.5|6277.7|6277.2|6275.4|6280.1|6277.7|6275.2|6273.1|503
1660744500000|2022-08-17 13:55:00|6277.3|6275.5|6276.1|6274.3|6280.2|6278.1|6274.6|6272.8|422
1660744800000|2022-08-17 14:00:00|6276.2|6274.4|6284|6282.2|6284.1|6282.3|6274.7|6272.6|477
1660745100000|2022-08-17 14:05:00|6283.9|6282.1|6289|6287.2|6292.8|6290.4|6283.7|6281.2|665
1660745400000|2022-08-17 14:10:00|6288.7|6286.9|6286.7|6284.9|6290.8|6288.6|6284.1|6281.7|600
1660745700000|2022-08-17 14:15:00|6286.4|6284.6|6286.2|6284.4|6288.1|6285.9|6283.4|6281.2|576
1660746000000|2022-08-17 14:20:00|6286|6284.2|6283.9|6282.1|6288|6285.6|6283.6|6281.8|547
1660746300000|2022-08-17 14:25:00|6283.4|6281.6|6284|6282.2|6284.6|6282.8|6282.5|6280.7|489
1660746600000|2022-08-17 14:30:00|6284.1|6282.3|6284.9|6283.1|6287.5|6285.7|6282.1|6280.3|524
1660746900000|2022-08-17 14:35:00|6284.8|6283|6279.2|6277.4|6285.9|6284.1|6277.8|6275.5|495
1660747200000|2022-08-17 14:40:00|6279.1|6277.3|6279|6277.2|6279.9|6277.8|6277.1|6275.3|434
1660747500000|2022-08-17 14:45:00|6279.3|6277.5|6278.2|6276.4|6280.2|6278.4|6276.8|6275|468
1660747800000|2022-08-17 14:50:00|6278|6276.2|6270.4|6267.4|6279|6277.2|6268.6|6265.8|543
1660748100000|2022-08-17 14:55:00|6270.1|6267.1|6273.4|6271.6|6273.6|6271.7|6267.4|6264.8|537
1660748400000|2022-08-17 15:00:00|6273.7|6270.7|6272.5|6270.7|6276.4|6274.6|6272.4|6270.2|467
1660748700000|2022-08-17 15:05:00|6272.6|6270.8|6269.8|6268|6274.5|6272.7|6269.1|6267.3|400
1660749000000|2022-08-17 15:10:00|6269.7|6267.9|6268.9|6267.1|6270.1|6268.3|6267.7|6265.9|358
1660749300000|2022-08-17 15:15:00|6269|6267.2|6271.5|6269.7|6271.9|6270.1|6267.7|6265.9|393
1660749600000|2022-08-17 15:20:00|6271.7|6269.9|6270.9|6269.1|6271.8|6270|6269.2|6267.4|347
1660749900000|2022-08-17 15:25:00|6270.7|6268.9|6269.6|6267.8|6271.7|6269.4|6268.1|6266.3|344
1660750200000|2022-08-17 15:30:00|6269.7|6267.9|6270.3|6268.5|6273|6271.2|6268.9|6267.1|360
1660750500000|2022-08-17 15:35:00|6270.2|6268.4|6266|6264.2|6270.6|6268.8|6265.7|6263.9|360
1660750800000|2022-08-17 15:40:00|6266.1|6264.3|6263.9|6262.1|6267.3|6265.2|6263.3|6261.2|343
1660751100000|2022-08-17 15:45:00|6264|6262.2|6262.5|6260.7|6265.3|6263.4|6259.9|6258.1|332
1660751400000|2022-08-17 15:50:00|6262.4|6260.6|6259.7|6257.9|6263.6|6261.7|6259.6|6257.8|293
1660751700000|2022-08-17 15:55:00|6259.6|6257.8|6261.4|6259.6|6263.4|6261.6|6259.2|6257.4|331
1660752000000|2022-08-17 16:00:00|6261.6|6259.8|6264.9|6263.1|6266.3|6264.5|6261.2|6259.4|336
1660752300000|2022-08-17 16:05:00|6265|6263.2|6265.7|6263.9|6268.3|6266|6264.5|6262.7|354
1660752600000|2022-08-17 16:10:00|6265.6|6263.8|6265.4|6263.6|6265.9|6264.1|6263.6|6261.8|272
1660752900000|2022-08-17 16:15:00|6265.5|6263.7|6265.1|6263.3|6266.7|6264.9|6264.3|6261.9|273
1660753200000|2022-08-17 16:20:00|6265.2|6263.4|6267.3|6265.5|6268.4|6266.6|6264|6261.8|266
1660753500000|2022-08-17 16:25:00|6267.4|6265.6|6268.4|6266.6|6268.9|6267.1|6265.2|6263.2|279
1660753800000|2022-08-17 16:30:00|6268.3|6266.5|6270|6268.2|6271.3|6268.7|6268|6266.2|337
1660754100000|2022-08-17 16:35:00|6269.9|6268.1|6274.3|6272.5|6274.9|6273.1|6269.5|6267.7|318
1660754400000|2022-08-17 16:40:00|6274.4|6272.6|6278.5|6276.7|6279.2|6276.8|6273.6|6271.4|412
1660754700000|2022-08-17 16:45:00|6279.1|6276.1|6275.8|6274|6279.1|6276.7|6275.6|6273.6|365
1660755000000|2022-08-17 16:50:00|6275.7|6273.9|6275.9|6274.1|6278.6|6276.3|6275.2|6273.4|300
1660755300000|2022-08-17 16:55:00|6276|6274.2|6273.9|6272.1|6276.6|6274.7|6273.6|6271.8|282
1660755600000|2022-08-17 17:00:00|6274|6272.2|6274|6272.2|6275.7|6273.9|6271.8|6270|363
1660755900000|2022-08-17 17:05:00|6273.5|6271.7|6275|6273.2|6277.3|6274.8|6273.5|6271.7|385
1660756200000|2022-08-17 17:10:00|6275.1|6273.3|6273.6|6270.6|6275.5|6273.5|6272|6269.6|330
1660756500000|2022-08-17 17:15:00|6273.7|6270.7|6273|6270|6274.6|6272.3|6272|6270|276
1660756800000|2022-08-17 17:20:00|6273.1|6270.1|6273.3|6271.5|6274.5|6272|6271.7|6269.6|293
1660757100000|2022-08-17 17:25:00|6273.4|6271.6|6274.7|6272.9|6276.2|6274.4|6272.5|6270.2|352
1660757400000|2022-08-17 17:30:00|6274.8|6273|6273.9|6270.9|6277.3|6275.1|6270.9|6268.6|388
1660757700000|2022-08-17 17:35:00|6273.8|6270.8|6273.8|6270.8|6274.4|6272.1|6272.3|6269.8|292
1660758000000|2022-08-17 17:40:00|6273.9|6270.9|6271.2|6269.4|6274.4|6271.7|6271.1|6268.7|264
1660758300000|2022-08-17 17:45:00|6271.8|6268.8|6274|6272.2|6274.8|6272.4|6271.6|6268.7|286
1660758600000|2022-08-17 17:50:00|6274.1|6272.3|6274.6|6272.8|6276.3|6274.1|6274|6271.7|283
1660758900000|2022-08-17 17:55:00|6274.5|6272.7|6271.9|6267.9|6275.1|6272.8|6271.7|6267.7|313
1660759200000|2022-08-17 18:00:00|6271.6|6267.6|6286.7|6283.7|6299.2|6296.2|6270.4|6266.4|983
1660759500000|2022-08-17 18:05:00|6286.6|6283.6|6288.9|6285.9|6294.3|6291.3|6277.8|6274.8|898
1660759800000|2022-08-17 18:10:00|6288.8|6285.8|6296.2|6293.2|6296.2|6293.2|6284.6|6281.6|676
1660760100000|2022-08-17 18:15:00|6296.4|6293.4|6297.4|6294.4|6298|6295|6290.7|6287.7|684
1660760400000|2022-08-17 18:20:00|6297.1|6294.1|6294.6|6291.6|6297.2|6294.5|6291.7|6288.7|601
1660760700000|2022-08-17 18:25:00|6294.7|6291.7|6297|6295.2|6299.4|6297.6|6292.4|6289.8|580
1660761000000|2022-08-17 18:30:00|6297.1|6295.3|6300.7|6298.9|6307.7|6305.1|6295.1|6292.8|611
1660761300000|2022-08-17 18:35:00|6300.5|6298.7|6306.2|6304.4|6306.3|6304.5|6300.5|6298.3|538
1660761600000|2022-08-17 18:40:00|6306.1|6304.3|6299.1|6297.3|6306.5|6304.5|6299.1|6297.3|457
1660761900000|2022-08-17 18:45:00|6298.8|6297|6300.2|6298.4|6301|6299.2|6296.1|6294.3|524
1660762200000|2022-08-17 18:50:00|6300.3|6298.5|6296.2|6293.2|6300.8|6299|6294.9|6293|499
1660762500000|2022-08-17 18:55:00|6295.6|6293.8|6289.1|6286.1|6296.1|6294.3|6289.1|6286.1|487
1660762800000|2022-08-17 19:00:00|6289|6286|6292.4|6290.6|6293|6291.2|6286.5|6282.5|451
1660763100000|2022-08-17 19:05:00|6292.3|6290.5|6289.4|6287.6|6293.5|6291.4|6289.4|6287.3|356
1660763400000|2022-08-17 19:10:00|6289.5|6287.7|6284.2|6282.4|6290.7|6288.3|6281.2|6278.9|411
1660763700000|2022-08-17 19:15:00|6284.9|6281.9|6282.6|6279.6|6286.1|6283.6|6282.4|6279.4|495
1660764000000|2022-08-17 19:20:00|6282.5|6279.5|6283.7|6280.7|6284.1|6281.8|6280|6277.4|457
1660764300000|2022-08-17 19:25:00|6283.6|6280.6|6279.2|6277.4|6284.1|6281.1|6278|6276.2|450
1660764600000|2022-08-17 19:30:00|6279.1|6277.3|6278|6276.2|6279.5|6277.5|6276.3|6274.3|446
1660764900000|2022-08-17 19:35:00|6277.9|6276.1|6278|6275|6280.1|6277.7|6275.6|6273.3|448
1660765200000|2022-08-17 19:40:00|6277.9|6274.9|6282.5|6279.5|6283.6|6281.1|6277.9|6274.9|368
1660765500000|2022-08-17 19:45:00|6282.4|6279.4|6279.7|6277.9|6282.5|6280|6278.9|6276.8|295
1660765800000|2022-08-17 19:50:00|6280.5|6278.7|6283.9|6282.1|6285|6282.4|6279.6|6277.2|337
1660766100000|2022-08-17 19:55:00|6284.4|6281.4|6283.2|6281.4|6284.6|6282|6281.4|6279.3|197
1660766400000|2022-08-17 20:00:00|6283.1|6281.3|6283.8|6282|6285.1|6282.6|6283.1|6281.1|159
1660766700000|2022-08-17 20:05:00|6283.9|6282.1|6284.6|6281.6|6284.6|6282.1|6281.4|6278.9|124
1660767000000|2022-08-17 20:10:00|6284.5|6281.5|6284.9|6281.9|6284.9|6282.2|6283.8|6281.2|147
1660767300000|2022-08-17 20:15:00|6284.8|6281.8|6281.7|6278.7|6285.4|6282.8|6281.1|6278.5|168
1660767600000|2022-08-17 20:20:00|6281.4|6279.6|6278.2|6275.2|6282|6279.6|6277.5|6275.1|178
1660767900000|2022-08-17 20:25:00|6277.9|6274.9|6277|6274|6278.4|6275.5|6276.1|6273.6|223
1660768200000|2022-08-17 20:30:00|6276.9|6273.9|6282.9|6279.9|6283.5|6281|6275.7|6273.5|224
1660768500000|2022-08-17 20:35:00|6283|6280|6278.2|6275.2|6283|6280|6277.5|6274.6|167
1660768800000|2022-08-17 20:40:00|6278.1|6275.1|6279.7|6277.9|6280.8|6278.1|6278.1|6275.1|171
1660769100000|2022-08-17 20:45:00|6280.3|6277.3|6281.7|6278.7|6281.8|6278.8|6279.7|6277|123
1660769400000|2022-08-17 20:50:00|6281.6|6278.6|6284|6281|6284|6281|6280.8|6277.8|176
1660769700000|2022-08-17 20:55:00|6283.8|6280.8|6289.3|6285.3|6289.3|6285.3|6280.3|6276.3|252
1660770000000|2022-08-17 21:00:00|6290.5|6286.5|6290.7|6286.7|6292.2|6288.2|6290.5|6286.5|5
1660770300000|2022-08-17 21:05:00|6286.2|6282.2|6287.6|6283.6|6291.2|6287.2|6285.1|6281.1|90
1660770600000|2022-08-17 21:10:00|6287.5|6283.5|6286.8|6282.8|6289.6|6285.6|6284.9|6280.9|233
1660770900000|2022-08-17 21:15:00|6287.9|6283.9|6286.3|6282.3|6288.3|6284.3|6283.2|6279.2|162
1660771200000|2022-08-17 21:20:00|6285.4|6281.4|6285.1|6281.1|6287.8|6283.8|6281.2|6277.2|221
1660771500000|2022-08-17 21:25:00|6285.4|6281.4|6282.5|6278.5|6291.3|6287.3|6281.3|6277.3|242
1660771800000|2022-08-17 21:30:00|6281.8|6277.8|6281.7|6277.7|6288.2|6284.2|6280.8|6276.8|292
1660772100000|2022-08-17 21:35:00|6281.6|6277.6|6284.2|6280.2|6289|6285|6280.7|6276.7|416
1660772400000|2022-08-17 21:40:00|6284.3|6280.3|6282.9|6278.9|6286.4|6282.4|6281.2|6277.2|336
1660772700000|2022-08-17 21:45:00|6282.3|6278.3|6283|6279|6283.1|6279.1|6281.2|6278.2|93
1660773000000|2022-08-17 21:50:00|6282.9|6278.9|6282.8|6278.8|6283.3|6279.3|6282.1|6278.2|68
1660773300000|2022-08-17 21:55:00|6282.6|6278.6|6280.5|6276.5|6284.8|6280.8|6280.2|6276.2|139
1660773600000|2022-08-17 22:00:00|6279.9|6275.9|6277.4|6273.4|6284.5|6280.5|6277.2|6273.3|302
1660773900000|2022-08-17 22:05:00|6278.2|6274.2|6279.5|6275.5|6279.7|6276.3|6276.4|6273.2|172
1660774200000|2022-08-17 22:10:00|6279.3|6276.1|6279.8|6276.8|6281.8|6278.8|6278.8|6274.8|162
1660774500000|2022-08-17 22:15:00|6280|6277|6280.8|6277.8|6280.8|6277.8|6278.5|6275.5|105
1660774800000|2022-08-17 22:20:00|6280.9|6277.9|6282.3|6279.3|6282.4|6279.4|6280.9|6277.9|64
1660775100000|2022-08-17 22:25:00|6282.4|6279.4|6283.1|6280.1|6283.2|6280.2|6282.3|6279.2|68
1660775400000|2022-08-17 22:30:00|6283|6280|6283.3|6280.3|6283.5|6280.5|6282.4|6279.4|90
1660775700000|2022-08-17 22:35:00|6283.2|6280.2|6282.3|6279.3|6283.3|6280.3|6281.9|6278.9|79
1660776000000|2022-08-17 22:40:00|6282.5|6279.5|6282.3|6279.3|6282.8|6279.8|6281.6|6278.6|116
1660776300000|2022-08-17 22:45:00|6282.4|6279.4|6282.8|6279.8|6284.8|6281.8|6282.3|6279.3|140
1660776600000|2022-08-17 22:50:00|6282.7|6279.7|6281.1|6278.1|6283.2|6279.7|6281|6278|151
1660776900000|2022-08-17 22:55:00|6281|6278|6278.7|6275.7|6281.1|6278.1|6278.4|6275.4|107
1660777200000|2022-08-17 23:00:00|6278.6|6275.6|6280.4|6277.4|6280.6|6277.6|6276.9|6273.9|150
1660777500000|2022-08-17 23:05:00|6280.5|6277.5|6279.9|6276.9|6281.5|6278.5|6278.8|6275.8|106
1660777800000|2022-08-17 23:10:00|6280|6277|6277|6274|6280.9|6277.9|6276.2|6273.9|241
1660778100000|2022-08-17 23:15:00|6277.3|6274.3|6277.7|6274.7|6279.4|6276.4|6276.9|6274.2|233
1660778400000|2022-08-17 23:20:00|6277.6|6274.6|6278.8|6275.8|6279.1|6276.1|6277.1|6274.1|181
1660778700000|2022-08-17 23:25:00|6278.7|6275.7|6278.8|6275.8|6279.8|6276.8|6277.6|6274.6|208
1660779000000|2022-08-17 23:30:00|6278.7|6275.7|6278.2|6275.2|6279.9|6277.6|6277.7|6274.7|189
1660779300000|2022-08-17 23:35:00|6278.1|6275.1|6276|6273|6278.7|6275.7|6274.7|6272.5|242
1660779600000|2022-08-17 23:40:00|6276.1|6273.1|6279.4|6276.4|6280.2|6277.3|6274.5|6272.2|300
1660779900000|2022-08-17 23:45:00|6279.5|6276.5|6277.4|6275.6|6281.2|6278.8|6277.3|6274.9|275
1660780200000|2022-08-17 23:50:00|6277.3|6275.5|6277.9|6276.1|6278.7|6276.2|6276.6|6273.6|246
1660780500000|2022-08-17 23:55:00|6277.8|6276|6277.8|6274.8|6278.6|6276.1|6275.8|6273.2|328
1660780800000|2022-08-18 00:00:00|6277.2|6275.4|6280.5|6278.7|6281.4|6279.6|6275.3|6273.1|388
1660781100000|2022-08-18 00:05:00|6280.6|6278.8|6282.2|6280.4|6282.6|6280.6|6278.9|6276.6|341
1660781400000|2022-08-18 00:10:00|6282.1|6280.3|6280.2|6277.2|6282.7|6280.7|6278.4|6275.7|397
1660781700000|2022-08-18 00:15:00|6280.1|6277.1|6283.8|6282|6284.5|6282.2|6279.4|6276.4|346
1660782000000|2022-08-18 00:20:00|6283.7|6281.9|6281.7|6278.7|6284.8|6283|6281.2|6278.7|257
1660782300000|2022-08-18 00:25:00|6281.6|6278.6|6283.8|6282|6285.1|6283.3|6281.1|6278.6|322
1660782600000|2022-08-18 00:30:00|6284.1|6282.3|6288.1|6285.1|6288.1|6285.6|6283.8|6281.8|312
1660782900000|2022-08-18 00:35:00|6287.5|6285.7|6286.6|6284.8|6288|6285.8|6285.8|6283.2|293
1660783200000|2022-08-18 00:40:00|6286.5|6284.7|6285.1|6283.3|6288.3|6285.9|6285|6282.6|289
1660783500000|2022-08-18 00:45:00|6285.2|6283.4|6283.3|6281.5|6286.2|6283.7|6283.2|6281.4|252
1660783800000|2022-08-18 00:50:00|6283.2|6281.4|6277.9|6274.9|6284.2|6282.4|6277.2|6274.8|374
1660784100000|2022-08-18 00:55:00|6278|6275|6280|6278.2|6280.3|6278.4|6272.6|6270.5|432
1660784400000|2022-08-18 01:00:00|6279.8|6278|6283.1|6281.3|6283.1|6281.3|6279.6|6277.2|319
1660784700000|2022-08-18 01:05:00|6283.2|6281.4|6281.8|6280|6283.6|6281.8|6279.8|6278|293
1660785000000|2022-08-18 01:10:00|6281.9|6280.1|6284.2|6281.2|6284.7|6282.4|6281.3|6279|345
1660785300000|2022-08-18 01:15:00|6284.1|6281.1|6284.2|6281.2|6286.4|6284|6283.6|6281.1|393
1660785600000|2022-08-18 01:20:00|6284.1|6281.1|6283.2|6280.2|6284.8|6282.2|6281.1|6278.7|313
1660785900000|2022-08-18 01:25:00|6283.1|6280.1|6281.3|6278.3|6285.9|6282.9|6280.7|6277.7|376
1660786200000|2022-08-18 01:30:00|6281.7|6278.7|6278.1|6275.1|6281.7|6278.7|6273.3|6270.3|753
1660786500000|2022-08-18 01:35:00|6278.4|6275.4|6280.4|6278.6|6280.9|6278.8|6276.5|6273.5|634
1660786800000|2022-08-18 01:40:00|6280.3|6278.5|6281.6|6279.8|6283.6|6281.8|6279.7|6277.3|372
1660787100000|2022-08-18 01:45:00|6281.7|6279.9|6280.4|6278.6|6284.3|6282.5|6280.4|6278.1|420
1660787400000|2022-08-18 01:50:00|6280.5|6278.7|6278.1|6275.1|6282|6279.7|6276.3|6273.8|367
1660787700000|2022-08-18 01:55:00|6277.9|6274.9|6275.5|6272.5|6277.9|6275.2|6272.2|6270.3|423
1660788000000|2022-08-18 02:00:00|6275.6|6272.6|6274|6272.2|6275.6|6273.3|6272.4|6269.8|371
1660788300000|2022-08-18 02:05:00|6274.1|6272.3|6276.4|6274.6|6277.4|6275|6273|6270.6|374
1660788600000|2022-08-18 02:10:00|6276.3|6274.5|6274.3|6272.5|6277.7|6275.1|6274.3|6271.9|245
1660788900000|2022-08-18 02:15:00|6274.4|6272.6|6275.6|6272.6|6277.1|6274.6|6274|6271.6|298
1660789200000|2022-08-18 02:20:00|6275.7|6272.7|6277.1|6274.1|6278.2|6275.8|6275.6|6272.6|314
1660789500000|2022-08-18 02:25:00|6277.2|6274.2|6276|6274.2|6277.2|6274.6|6274.6|6272.3|320
1660789800000|2022-08-18 02:30:00|6276.1|6274.3|6277.3|6275.5|6278.8|6276.3|6274.7|6272.5|283
1660790100000|2022-08-18 02:35:00|6277.4|6275.6|6279.7|6276.7|6279.8|6277.4|6276.8|6274.2|247
1660790400000|2022-08-18 02:40:00|6279.2|6277.4|6279.9|6278.1|6281.8|6279.8|6278.6|6276.6|275
1660790700000|2022-08-18 02:45:00|6280|6278.2|6281.2|6279.4|6282.2|6279.9|6279.3|6277.5|258
1660791000000|2022-08-18 02:50:00|6281.1|6279.3|6281.6|6279.8|6283|6280.5|6281|6278.6|268
1660791300000|2022-08-18 02:55:00|6281.7|6279.9|6280.5|6278.7|6282.3|6280|6280.3|6278.2|146
1660791600000|2022-08-18 03:00:00|6280.6|6278.8|6281.7|6279.9|6282.7|6280.2|6280.4|6278.6|195
1660791900000|2022-08-18 03:05:00|6281.6|6279.8|6282.4|6280.6|6283.3|6281.5|6280.5|6278.7|193
1660792200000|2022-08-18 03:10:00|6282.5|6280.7|6280.7|6278.9|6283.1|6280.9|6280|6277.6|221
1660792500000|2022-08-18 03:15:00|6281.3|6278.3|6281.6|6279.8|6282.4|6280.1|6280.6|6278.1|212
1660792800000|2022-08-18 03:20:00|6282.2|6279.2|6280.5|6278.7|6282.2|6279.7|6280.1|6278.1|209
1660793100000|2022-08-18 03:25:00|6280.6|6278.8|6283.7|6281.9|6284.4|6282.6|6280.5|6278.7|206
1660793400000|2022-08-18 03:30:00|6283.6|6281.8|6281.1|6279.3|6283.7|6281.9|6280.6|6278.1|223
1660793700000|2022-08-18 03:35:00|6281|6279.2|6276.1|6274.3|6281.8|6279.4|6276|6273.6|258
1660794000000|2022-08-18 03:40:00|6276.2|6274.4|6272.3|6269.3|6276.3|6274.5|6271.2|6268.9|335
1660794300000|2022-08-18 03:45:00|6272.2|6269.2|6269|6266|6272.3|6270.2|6268.5|6266|255
1660794600000|2022-08-18 03:50:00|6269.1|6266.1|6270.2|6267.2|6270.3|6268.1|6266.3|6263.9|310
1660794900000|2022-08-18 03:55:00|6270.3|6267.3|6271.2|6268.2|6271.3|6269.1|6269.1|6266.6|272
1660795200000|2022-08-18 04:00:00|6270.7|6267.7|6271.8|6268.8|6272.3|6270|6269.2|6266.8|265
1660795500000|2022-08-18 04:05:00|6271.7|6268.7|6274.6|6271.6|6274.7|6272.3|6271|6268.1|220
1660795800000|2022-08-18 04:10:00|6274.5|6271.5|6272.2|6269.2|6274.5|6271.5|6271.5|6269.1|157
1660796100000|2022-08-18 04:15:00|6272.1|6269.1|6269.7|6266.7|6272.7|6270.3|6269.1|6266.6|199
1660796400000|2022-08-18 04:20:00|6269.8|6266.8|6268.9|6267.1|6270|6267.3|6268.1|6265.7|195
1660796700000|2022-08-18 04:25:00|6269|6267.2|6267.5|6265.7|6269.3|6267.2|6267.4|6265.5|216
1660797000000|2022-08-18 04:30:00|6267.6|6265.8|6268.3|6266.5|6268.7|6266.6|6265.7|6263.7|188
1660797300000|2022-08-18 04:35:00|6268.2|6266.4|6269.2|6267.4|6269.9|6267.5|6267.7|6265.9|141
1660797600000|2022-08-18 04:40:00|6269.1|6267.3|6271.3|6269.5|6271.8|6269.6|6269.1|6266.9|158
1660797900000|2022-08-18 04:45:00|6271.4|6269.6|6274.4|6272.6|6274.9|6272.8|6271.2|6268.8|203
1660798200000|2022-08-18 04:50:00|6274.5|6272.7|6274.6|6272.8|6275.4|6273|6273.2|6271.1|189
1660798500000|2022-08-18 04:55:00|6274.7|6272.9|6280.2|6277.2|6280.3|6277.9|6274.4|6272.6|217
1660798800000|2022-08-18 05:00:00|6279.8|6276.8|6279.1|6276.1|6280.8|6278.4|6278|6275.7|249
1660799100000|2022-08-18 05:05:00|6279.2|6276.2|6280.7|6277.7|6280.7|6277.7|6277.6|6275.1|236
1660799400000|2022-08-18 05:10:00|6280.6|6277.6|6279.7|6276.7|6282.3|6279.8|6279.1|6276.6|213
1660799700000|2022-08-18 05:15:00|6279.8|6276.8|6280.7|6277.7|6281.7|6278.9|6279.4|6276.8|188
1660800000000|2022-08-18 05:20:00|6280.6|6277.6|6280.2|6277.2|6280.8|6277.8|6278.4|6275.9|141
1660800300000|2022-08-18 05:25:00|6280.1|6277.1|6280.3|6278.5|6282.1|6279.6|6279.6|6276.6|229
1660800600000|2022-08-18 05:30:00|6280.2|6278.4|6282.6|6280.8|6283.6|6280.9|6279.8|6277.5|252
1660800900000|2022-08-18 05:35:00|6283.2|6280.2|6280.6|6278.8|6283.2|6280.9|6280.4|6278|232
1660801200000|2022-08-18 05:40:00|6280.7|6278.9|6282.7|6279.7|6285.4|6282.7|6280.2|6278.2|317
1660801500000|2022-08-18 05:45:00|6282.6|6279.6|6279.6|6276.6|6282.7|6280.2|6278.4|6275.7|355
1660801800000|2022-08-18 05:50:00|6279.5|6276.5|6277.9|6276.1|6280|6277.4|6277.1|6274.6|352
1660802100000|2022-08-18 05:55:00|6278|6276.2|6274|6271|6278.9|6276.7|6272.3|6269.9|455
1660802400000|2022-08-18 06:00:00|6273.6|6270.6|6268.7|6266.9|6274.5|6272|6268|6265|498
1660802700000|2022-08-18 06:05:00|6268.8|6267|6268.2|6265.2|6270.7|6268.3|6264.7|6262.1|501
1660803000000|2022-08-18 06:10:00|6267.5|6265.7|6266.6|6263.6|6268.1|6265.7|6264.3|6261.4|420
1660803300000|2022-08-18 06:15:00|6266.5|6263.5|6266.5|6263.5|6266.9|6264.5|6263.1|6260.6|449
1660803600000|2022-08-18 06:20:00|6266.7|6263.7|6268.6|6265.6|6271.3|6268.6|6266.5|6263.5|400
1660803900000|2022-08-18 06:25:00|6268.4|6265.4|6266.6|6263.6|6269.1|6266.1|6265.9|6263.2|337
1660804200000|2022-08-18 06:30:00|6266.5|6263.5|6262.7|6259.7|6267.2|6264.8|6261.8|6259.1|455
1660804500000|2022-08-18 06:35:00|6263.2|6260.2|6259.3|6256.3|6264.8|6261.8|6258.7|6256.2|477
1660804800000|2022-08-18 06:40:00|6259.1|6256.1|6254.6|6251.6|6259.7|6257.1|6251.9|6249.3|422
1660805100000|2022-08-18 06:45:00|6254.7|6251.7|6252.3|6249.3|6255.7|6253.2|6251.5|6249|420
1660805400000|2022-08-18 06:50:00|6252.2|6249.2|6251.6|6248.6|6252.7|6250|6249.5|6246.9|451
1660805700000|2022-08-18 06:55:00|6251.7|6248.7|6250.4|6248.6|6254|6251.6|6248.9|6246.2|519
1660806000000|2022-08-18 07:00:00|6250.3|6248.5|6252.9|6249.9|6254.2|6251.6|6249.9|6247.6|524
1660806300000|2022-08-18 07:05:00|6253|6250|6262.7|6260.9|6264|6261.8|6252.2|6249.2|585
1660806600000|2022-08-18 07:10:00|6262.8|6261|6258.5|6256.7|6265.7|6263.2|6258.5|6256.3|526
1660806900000|2022-08-18 07:15:00|6258.3|6256.5|6259.1|6257.3|6262.8|6260.9|6256.3|6253.9|457
1660807200000|2022-08-18 07:20:00|6259.7|6256.7|6256.1|6254.3|6260.4|6258|6253.8|6252|471
1660807500000|2022-08-18 07:25:00|6256|6254.2|6258.4|6256.6|6260.4|6258.3|6254.4|6252.6|483
1660807800000|2022-08-18 07:30:00|6258.3|6256.5|6261.5|6259.7|6264.4|6262|6257.8|6256|511
1660808100000|2022-08-18 07:35:00|6261.4|6259.6|6258.1|6256.3|6261.8|6259.6|6256.5|6254.7|422
1660808400000|2022-08-18 07:40:00|6258|6256.2|6259|6257.2|6260.8|6258.7|6257.3|6255|485
1660808700000|2022-08-18 07:45:00|6259.1|6257.3|6256.8|6255|6259.8|6257.3|6255.9|6254|466
1660809000000|2022-08-18 07:50:00|6256.6|6254.8|6254.9|6253.1|6257|6255.2|6253.8|6252|347
1660809300000|2022-08-18 07:55:00|6255|6253.2|6257.1|6255.3|6259.6|6257.3|6252.8|6250.5|396
1660809600000|2022-08-18 08:00:00|6257.2|6255.4|6262.6|6260.8|6264.9|6263.1|6257.2|6255.4|478
1660809900000|2022-08-18 08:05:00|6262.7|6260.9|6264.7|6262.9|6266.5|6264.3|6259.8|6257.3|471
1660810200000|2022-08-18 08:10:00|6264.8|6263|6267.3|6265.5|6269|6266.7|6264.6|6262.8|373
1660810500000|2022-08-18 08:15:00|6267.2|6265.4|6264.8|6263|6268.4|6266.1|6264.7|6262.9|353
1660810800000|2022-08-18 08:20:00|6264.7|6262.9|6262.5|6260.7|6264.9|6263.1|6260.6|6258.2|435
1660811100000|2022-08-18 08:25:00|6262.4|6260.6|6261.5|6259.7|6263.2|6261.2|6260.3|6258.5|361
1660811400000|2022-08-18 08:30:00|6261.4|6259.6|6262.2|6260.4|6263.5|6261.7|6259.9|6257.9|388
1660811700000|2022-08-18 08:35:00|6262.4|6260.6|6262.1|6260.3|6263.7|6261.3|6259.6|6257.1|367
1660812000000|2022-08-18 08:40:00|6262|6260.2|6268|6265|6268.9|6265.9|6255.2|6252.8|444
1660812300000|2022-08-18 08:45:00|6267.9|6264.9|6270.5|6268.7|6276.9|6274|6267.7|6264.7|643
1660812600000|2022-08-18 08:50:00|6271|6268|6266|6263|6272.4|6270|6265.4|6262.9|511
1660812900000|2022-08-18 08:55:00|6266.1|6263.1|6269.7|6266.7|6269.8|6267.4|6263.7|6261.6|478
1660813200000|2022-08-18 09:00:00|6269.1|6267.3|6272.7|6270.9|6273.6|6271.3|6268.8|6266.5|547
1660813500000|2022-08-18 09:05:00|6272.9|6271.1|6275.2|6272.2|6276.6|6274.1|6272.1|6270|480
1660813800000|2022-08-18 09:10:00|6275.1|6272.1|6272.4|6269.4|6275.2|6272.9|6271.5|6269|391
1660814100000|2022-08-18 09:15:00|6272.3|6269.3|6273.2|6270.2|6274|6271.6|6270.9|6268.5|411
1660814400000|2022-08-18 09:20:00|6273.1|6270.1|6271.6|6269.8|6273.1|6271|6269.9|6267.9|337
1660814700000|2022-08-18 09:25:00|6271.5|6269.7|6271.8|6270|6274.3|6271.8|6271|6268.7|360
1660815000000|2022-08-18 09:30:00|6272.4|6269.4|6273.2|6270.2|6274.1|6271.6|6268.8|6266.4|422
1660815300000|2022-08-18 09:35:00|6273.7|6270.7|6272.7|6269.7|6275.2|6272.7|6272.1|6269.5|420
1660815600000|2022-08-18 09:40:00|6272.8|6269.8|6271.6|6269.8|6276.1|6273.6|6270.3|6268.3|333
1660815900000|2022-08-18 09:45:00|6271.5|6269.7|6271.1|6269.3|6273.1|6271.3|6269.1|6267.3|303
1660816200000|2022-08-18 09:50:00|6271.2|6269.4|6280.6|6277.6|6280.6|6278.4|6271.2|6269.4|340
1660816500000|2022-08-18 09:55:00|6280.1|6278.3|6289.6|6286.6|6290|6287.4|6279.9|6277.6|547
1660816800000|2022-08-18 10:00:00|6289.7|6286.7|6291.6|6289.8|6293.8|6291.5|6288.1|6285.6|504
1660817100000|2022-08-18 10:05:00|6292.2|6289.2|6298|6295|6298.1|6295.7|6290.7|6288.4|519
1660817400000|2022-08-18 10:10:00|6297.8|6294.8|6291.6|6289.8|6297.8|6295.2|6291|6289.2|361
1660817700000|2022-08-18 10:15:00|6291.7|6289.9|6290.3|6287.3|6293.2|6290.8|6289.3|6286.9|364
1660818000000|2022-08-18 10:20:00|6290.2|6287.2|6290.3|6287.3|6292.4|6290.1|6289.5|6287.2|394
1660818300000|2022-08-18 10:25:00|6290.4|6287.4|6288.4|6285.4|6290.9|6289.1|6287.4|6285|328
1660818600000|2022-08-18 10:30:00|6288.3|6285.3|6288.1|6285.1|6288.9|6286.1|6286|6283.2|269
1660818900000|2022-08-18 10:35:00|6287.9|6284.9|6287.2|6284.2|6289.6|6287.3|6286.2|6283.7|358
1660819200000|2022-08-18 10:40:00|6287.3|6284.3|6284.9|6281.9|6288.1|6285.6|6283.8|6281.4|373
1660819500000|2022-08-18 10:45:00|6284.8|6281.8|6283.3|6281.5|6285.2|6282.6|6282.3|6279.9|390
1660819800000|2022-08-18 10:50:00|6283.2|6281.4|6283.6|6281.8|6285.3|6283.5|6282.7|6280.8|318
1660820100000|2022-08-18 10:55:00|6283.5|6281.7|6285.1|6283.3|6285.7|6283.3|6282.4|6280.2|383
1660820400000|2022-08-18 11:00:00|6285|6283.2|6291|6289.2|6292.1|6290.1|6283.8|6281.8|396
1660820700000|2022-08-18 11:05:00|6290.9|6289.1|6291.4|6289.6|6294.1|6291.9|6290.4|6288.1|329
1660821000000|2022-08-18 11:10:00|6291.3|6289.5|6295.1|6293.3|6295.5|6293.5|6290.6|6288.6|307
1660821300000|2022-08-18 11:15:00|6295|6293.2|6293.9|6292.1|6298.9|6296.5|6293.8|6291.7|371
1660821600000|2022-08-18 11:20:00|6294|6292.2|6291.3|6289.5|6295.4|6293|6290.7|6288.7|329
1660821900000|2022-08-18 11:25:00|6291.4|6289.6|6292.4|6290.6|6293.3|6291.1|6289.9|6287.8|347
1660822200000|2022-08-18 11:30:00|6292.6|6290.8|6297.9|6296.1|6299.2|6296.8|6292.4|6290.6|351
1660822500000|2022-08-18 11:35:00|6297.6|6295.8|6301.7|6299.9|6302.9|6300.7|6297.4|6295.3|396
1660822800000|2022-08-18 11:40:00|6301.6|6299.8|6302.8|6299.8|6304.3|6302.3|6299.1|6297|463
1660823100000|2022-08-18 11:45:00|6302.7|6299.7|6303.8|6302|6304.5|6302.6|6300|6298.2|386
1660823400000|2022-08-18 11:50:00|6303.9|6302.1|6304.2|6302.4|6305.2|6303.4|6301.2|6298.9|408
1660823700000|2022-08-18 11:55:00|6304.3|6302.5|6305.2|6303.4|6306.8|6305|6303.1|6301.3|348
1660824000000|2022-08-18 12:00:00|6305.3|6303.5|6310.4|6308.6|6311.2|6308.8|6302.4|6300.6|494
1660824300000|2022-08-18 12:05:00|6310.6|6308.8|6307.6|6305.8|6314.5|6312.1|6307.6|6305.8|527
1660824600000|2022-08-18 12:10:00|6308|6306.2|6305.4|6303.6|6308.4|6306.6|6304.4|6302.6|462
1660824900000|2022-08-18 12:15:00|6305.6|6303.8|6303.4|6301.6|6307.4|6305.5|6303.4|6301.6|394
1660825200000|2022-08-18 12:20:00|6303.2|6301.4|6308|6306.2|6308.1|6306.3|6303.1|6301.3|479
1660825500000|2022-08-18 12:25:00|6307.9|6306.1|6307.2|6304.2|6308.3|6306.5|6305.6|6302.6|416
1660825800000|2022-08-18 12:30:00|6307.7|6304.1|6299.2|6297.4|6308.1|6305.1|6291.8|6288.8|764
1660826100000|2022-08-18 12:35:00|6299.3|6297.5|6296.7|6294.9|6302.2|6300.2|6296.1|6294.3|675
1660826400000|2022-08-18 12:40:00|6296.6|6294.8|6294.9|6293.1|6297.8|6296|6292.2|6290.4|627
1660826700000|2022-08-18 12:45:00|6294.6|6292.8|6294.5|6292.7|6295.9|6294|6292.4|6290.6|502
1660827000000|2022-08-18 12:50:00|6295|6293.2|6297.3|6295.5|6300.9|6298.5|6294.8|6293|489
1660827300000|2022-08-18 12:55:00|6297.4|6295.6|6299.7|6297.9|6300.5|6298.5|6297.4|6295.6|436
1660827600000|2022-08-18 13:00:00|6299.8|6298|6297.1|6295.3|6302.3|6300.5|6297.1|6295.3|462
1660827900000|2022-08-18 13:05:00|6297|6295.2|6292.8|6291|6300|6298.2|6292.4|6290.6|507
1660828200000|2022-08-18 13:10:00|6292.9|6291.1|6297.7|6294.7|6299.7|6297.9|6292.7|6290.7|473
1660828500000|2022-08-18 13:15:00|6297.6|6294.6|6294.3|6292.5|6298.1|6296.3|6292.8|6290.8|505
1660828800000|2022-08-18 13:20:00|6294.4|6292.6|6294.3|6292.5|6298.4|6296|6294.2|6292.3|467
1660829100000|2022-08-18 13:25:00|6294.4|6292.6|6295.3|6293.5|6297|6295.2|6293.7|6291.9|442
1660829400000|2022-08-18 13:30:00|6295.4|6293.6|6290.7|6288.9|6297.6|6295.8|6289.7|6287.9|621
1660829700000|2022-08-18 13:35:00|6290.6|6288.8|6290.6|6288.8|6293.2|6291.4|6287.9|6286.1|682
1660830000000|2022-08-18 13:40:00|6290.7|6288.9|6287.5|6285.7|6292.6|6290.8|6285.7|6283.9|592
1660830300000|2022-08-18 13:45:00|6287.6|6285.8|6280.7|6278.9|6287.6|6285.8|6280.6|6278.8|521
1660830600000|2022-08-18 13:50:00|6280.8|6279|6287.6|6285.8|6287.8|6286|6280.4|6278.6|491
1660830900000|2022-08-18 13:55:00|6287.7|6285.9|6286.6|6283.6|6288.8|6286.6|6285.6|6282.6|525
1660831200000|2022-08-18 14:00:00|6286.3|6283.3|6283.8|6282|6286.7|6283.7|6279.9|6278.1|677
1660831500000|2022-08-18 14:05:00|6283.6|6281.8|6271.4|6269.6|6284.4|6282.2|6269.8|6268|647
1660831800000|2022-08-18 14:10:00|6270.9|6269.1|6273.7|6271.9|6275.3|6273.2|6269.4|6267.6|570
1660832100000|2022-08-18 14:15:00|6273.6|6271.8|6271.6|6269.8|6275.3|6273.5|6271|6269.2|523
1660832400000|2022-08-18 14:20:00|6271.7|6269.9|6272.1|6270.3|6272.1|6270.3|6268.1|6266.3|444
1660832700000|2022-08-18 14:25:00|6272.2|6270.4|6271.1|6269.3|6273|6271.2|6268.8|6267|489
1660833000000|2022-08-18 14:30:00|6271.2|6269.4|6272.4|6270.6|6273.2|6271.4|6269.6|6267.8|500
1660833300000|2022-08-18 14:35:00|6272.1|6270.3|6273.3|6271.5|6273.6|6271.7|6270.9|6269.1|368
1660833600000|2022-08-18 14:40:00|6273.2|6271.4|6276|6274.2|6277.1|6275.3|6271.8|6269.9|411
1660833900000|2022-08-18 14:45:00|6275.9|6274.1|6279.2|6277.4|6279.7|6277.7|6274.1|6272.1|448
1660834200000|2022-08-18 14:50:00|6279.1|6277.3|6281.2|6279.4|6282.8|6280.9|6279|6277.2|445
1660834500000|2022-08-18 14:55:00|6281.3|6279.5|6279.6|6277.8|6281.9|6280.1|6278.7|6276.6|515
1660834800000|2022-08-18 15:00:00|6280.1|6277.1|6281.2|6279.4|6282.5|6280.3|6277.7|6275.7|484
1660835100000|2022-08-18 15:05:00|6281.4|6279.6|6280.3|6278.5|6283.3|6281.5|6279.8|6277.5|342
1660835400000|2022-08-18 15:10:00|6280.4|6278.6|6286.3|6284.5|6286.6|6284.8|6280.4|6278.6|348
1660835700000|2022-08-18 15:15:00|6286.2|6284.4|6287.1|6285.3|6289.1|6287.3|6285.2|6283.4|402
1660836000000|2022-08-18 15:20:00|6287.2|6285.4|6285.6|6283.8|6287.3|6285.5|6283.9|6282.1|393
1660836300000|2022-08-18 15:25:00|6285.5|6283.7|6285.1|6283.3|6286.9|6285.1|6283.2|6281.4|395
1660836600000|2022-08-18 15:30:00|6285|6283.2|6281.4|6279.6|6285.1|6283.3|6280.5|6278.7|404
1660836900000|2022-08-18 15:35:00|6281.3|6279.5|6279.5|6277.7|6282.5|6280.7|6279.4|6277.6|398
1660837200000|2022-08-18 15:40:00|6279.7|6277.9|6275.4|6273.6|6280.2|6278.4|6274.7|6272.9|418
1660837500000|2022-08-18 15:45:00|6275.3|6273.5|6273.1|6271.3|6276.1|6274|6272.4|6270.6|400
1660837800000|2022-08-18 15:50:00|6273|6271.2|6269|6267.2|6273.4|6271.6|6268.9|6267.1|367
1660838100000|2022-08-18 15:55:00|6268.9|6267.1|6267.3|6265.5|6270.1|6268.3|6266.9|6265.1|363
1660838400000|2022-08-18 16:00:00|6267.4|6265.6|6266.9|6265.1|6268.7|6266.6|6265|6263.2|371
1660838700000|2022-08-18 16:05:00|6267|6265.2|6266.5|6264.7|6268.6|6266.8|6265.8|6264|287
1660839000000|2022-08-18 16:10:00|6266.3|6264.5|6264.3|6262.5|6266.6|6264.6|6263.6|6261.8|301
1660839300000|2022-08-18 16:15:00|6264.2|6262.4|6260.5|6258.7|6265.8|6264|6259.6|6257.8|397
1660839600000|2022-08-18 16:20:00|6260.4|6258.6|6256.4|6254.6|6260.8|6259|6256|6254.2|346
1660839900000|2022-08-18 16:25:00|6256.3|6254.5|6258.8|6257|6259.5|6257.7|6256.1|6254.3|290
1660840200000|2022-08-18 16:30:00|6258.9|6257.1|6258.8|6257|6258.9|6257.1|6256.9|6255.1|259
1660840500000|2022-08-18 16:35:00|6258.9|6257.1|6258.3|6256.5|6259.3|6257.5|6256.8|6255|266
1660840800000|2022-08-18 16:40:00|6258.2|6256.4|6256|6254.2|6258.3|6256.5|6255.9|6254.1|348
1660841100000|2022-08-18 16:45:00|6256.1|6254.3|6257.1|6255.3|6258|6256.2|6255.9|6254.1|293
1660841400000|2022-08-18 16:50:00|6257|6255.2|6256.6|6254.8|6257|6255.2|6254.7|6252.9|261
1660841700000|2022-08-18 16:55:00|6256.7|6254.9|6251.7|6248.7|6258.5|6256.7|6250|6248.1|290
1660842000000|2022-08-18 17:00:00|6251.2|6248.2|6249.3|6246.3|6253.6|6251|6247.9|6245.5|465
1660842300000|2022-08-18 17:05:00|6249.2|6246.2|6254.9|6251.9|6255|6252|6248.4|6245.6|412
1660842600000|2022-08-18 17:10:00|6254.8|6251.8|6253.6|6250.6|6257.6|6254.6|6247.8|6244.8|527
1660842900000|2022-08-18 17:15:00|6253.7|6250.7|6254.6|6251.6|6254.7|6252.2|6250.5|6248.2|532
1660843200000|2022-08-18 17:20:00|6254.7|6251.7|6252.3|6250.5|6256.3|6254|6251.8|6249.6|479
1660843500000|2022-08-18 17:25:00|6252.2|6250.4|6254.3|6252.5|6255.2|6252.8|6251.7|6249.1|374
1660843800000|2022-08-18 17:30:00|6254.4|6252.6|6255.9|6254.1|6256.4|6254.5|6252.9|6251.1|305
1660844100000|2022-08-18 17:35:00|6256|6254.2|6257.1|6255.3|6258.5|6256.2|6255.1|6252.9|315
1660844400000|2022-08-18 17:40:00|6257.2|6255.4|6257.8|6256|6260.6|6258.8|6256.4|6254.6|334
1660844700000|2022-08-18 17:45:00|6257.7|6255.9|6255.6|6253.8|6258.7|6256.5|6255.1|6252.7|311
1660845000000|2022-08-18 17:50:00|6255.5|6253.7|6257.2|6255.4|6257.8|6255.5|6254.8|6252.6|351
1660845300000|2022-08-18 17:55:00|6257.1|6255.3|6254.2|6252.4|6257.1|6255.3|6253.4|6251.1|379
1660845600000|2022-08-18 18:00:00|6254.1|6252.3|6256.7|6253.7|6257.7|6255.2|6253.2|6251.1|393
1660845900000|2022-08-18 18:05:00|6256.1|6254.3|6255.9|6254.1|6257.3|6255.4|6254.5|6252.1|327
1660846200000|2022-08-18 18:10:00|6256|6254.2|6255.1|6253.3|6256.9|6254.4|6254.3|6252|336
1660846500000|2022-08-18 18:15:00|6255|6253.2|6254.6|6252.8|6256|6254.2|6254.1|6251.8|251
1660846800000|2022-08-18 18:20:00|6254.7|6252.9|6257.4|6255.6|6257.8|6256|6254.6|6252.8|243
1660847100000|2022-08-18 18:25:00|6257.3|6255.5|6257.8|6256|6259|6256.7|6256.1|6254.1|279
1660847400000|2022-08-18 18:30:00|6257.9|6256.1|6259.6|6256.6|6259.7|6257.4|6255.8|6254|310
1660847700000|2022-08-18 18:35:00|6258.7|6256.9|6256.3|6254.5|6259.5|6257.5|6255.8|6253.6|309
1660848000000|2022-08-18 18:40:00|6256.2|6254.4|6256.1|6254.3|6257.5|6255.3|6255.1|6253.1|280
1660848300000|2022-08-18 18:45:00|6256.2|6254.4|6254.8|6253|6257.2|6254.9|6254.7|6252.3|261
1660848600000|2022-08-18 18:50:00|6254.7|6252.9|6259.5|6257.7|6260|6258.2|6254.4|6252.6|258
1660848900000|2022-08-18 18:55:00|6259.6|6257.8|6258.4|6254.4|6259.6|6257.8|6257.2|6254.3|232
1660849200000|2022-08-18 19:00:00|6258.3|6254.3|6261.4|6259.6|6261.7|6259.9|6253.1|6249.1|290
1660849500000|2022-08-18 19:05:00|6261.5|6259.7|6264.7|6262.9|6265.2|6263.4|6261.5|6259.7|193
1660849800000|2022-08-18 19:10:00|6265.3|6262.3|6264.8|6263|6266.4|6264.1|6264.3|6262.3|219
1660850100000|2022-08-18 19:15:00|6264.5|6262.7|6263.7|6261.9|6265.2|6262.9|6263.4|6261.2|206
1660850400000|2022-08-18 19:20:00|6263.6|6261.8|6263.1|6261.3|6264|6262|6262.2|6260.4|198
1660850700000|2022-08-18 19:25:00|6263|6261.2|6264.9|6263.1|6265.9|6263.6|6262.7|6260.8|207
1660851000000|2022-08-18 19:30:00|6264.8|6263|6264.8|6263|6265.9|6263.8|6263.9|6261.8|165
1660851300000|2022-08-18 19:35:00|6264.7|6262.9|6264|6262.2|6265|6263|6263.8|6261.4|121
1660851600000|2022-08-18 19:40:00|6263.9|6262.1|6262.9|6259.9|6264|6262.2|6262.4|6259.8|185
1660851900000|2022-08-18 19:45:00|6262.8|6259.8|6261.3|6259.5|6262.9|6260.5|6260.3|6257.8|201
1660852200000|2022-08-18 19:50:00|6261.2|6259.4|6258.9|6257.1|6261.7|6259.4|6258.5|6256.1|295
1660852500000|2022-08-18 19:55:00|6259|6257.2|6260.9|6259.1|6261.7|6259.3|6258.8|6256.6|266
1660852800000|2022-08-18 20:00:00|6261.1|6259.3|6261.7|6258.7|6261.9|6259.4|6260.6|6258.1|184
1660853100000|2022-08-18 20:05:00|6261.1|6259.3|6261.1|6258.1|6262.3|6259.6|6260.5|6258.1|177
1660853400000|2022-08-18 20:10:00|6261|6258|6259.7|6257.9|6261.3|6259.1|6259.6|6257.2|219
1660853700000|2022-08-18 20:15:00|6259.6|6257.8|6259.6|6256.6|6260.7|6258.1|6258.8|6256.4|257
1660854000000|2022-08-18 20:20:00|6259.7|6256.7|6261.4|6258.4|6261.8|6259.3|6259.7|6256.7|150
1660854300000|2022-08-18 20:25:00|6261.3|6258.3|6259.7|6256.7|6261.5|6259|6258.4|6256|161
1660854600000|2022-08-18 20:30:00|6259.6|6256.6|6259.3|6256.3|6259.7|6256.8|6258.1|6255.7|189
1660854900000|2022-08-18 20:35:00|6259.2|6256.2|6259|6256|6259.4|6256.9|6258.3|6255.9|128
1660855200000|2022-08-18 20:40:00|6258.9|6255.9|6259.2|6256.2|6259.8|6256.8|6258.5|6255.6|115
1660855500000|2022-08-18 20:45:00|6259.1|6256.1|6259.2|6256.2|6259.3|6256.3|6258.8|6255.8|78
1660855800000|2022-08-18 20:50:00|6259.1|6256.1|6258.4|6255.4|6259.2|6256.2|6257.5|6255.1|96
1660856100000|2022-08-18 20:55:00|6258.3|6255.3|6263.8|6259.8|6269.2|6265.2|6258.3|6254.5|161
1660856400000|2022-08-18 21:00:00|6264.2|6260.2|6264.2|6260.2|6264.2|6260.2|6264.2|6260.2|1
1660856700000|2022-08-18 21:05:00|6266.7|6262.7|6256.7|6252.7|6266.7|6262.7|6254.7|6250.7|165
1660857000000|2022-08-18 21:10:00|6256.9|6252.9|6261.7|6257.7|6263.7|6259.7|6255.1|6251.1|149
1660857300000|2022-08-18 21:15:00|6261.4|6257.4|6259.6|6255.6|6263.1|6259.1|6256.8|6252.8|138
1660857600000|2022-08-18 21:20:00|6259.7|6255.7|6260.9|6256.9|6262.7|6258.7|6255.6|6251.6|91
1660857900000|2022-08-18 21:25:00|6262|6258|6257.4|6253.4|6262.7|6258.7|6255|6251|195
1660858200000|2022-08-18 21:30:00|6256.7|6252.7|6257.8|6253.8|6259.5|6255.7|6255.3|6251.3|274
1660858500000|2022-08-18 21:35:00|6256.9|6252.9|6259.1|6255.1|6259.1|6255.1|6254.4|6250.4|275
1660858800000|2022-08-18 21:40:00|6259|6255|6258.9|6254.9|6259.1|6255.6|6258.4|6254.4|113
1660859100000|2022-08-18 21:45:00|6259|6255|6259.1|6255.1|6259.2|6255.7|6258.5|6254.8|89
1660859400000|2022-08-18 21:50:00|6259.2|6255.2|6258.6|6255|6259.3|6255.7|6258.4|6254.6|90
1660859700000|2022-08-18 21:55:00|6258.5|6255.1|6258.9|6254.9|6259.1|6255.2|6258.2|6254.6|120
1660860000000|2022-08-18 22:00:00|6258.7|6254.7|6256.9|6253.9|6259.6|6256|6256.1|6253|218
1660860300000|2022-08-18 22:05:00|6256.8|6253.7|6257.2|6254.2|6257.6|6254.5|6256.2|6252.9|114
1660860600000|2022-08-18 22:10:00|6257.3|6254.3|6258.1|6255.1|6258.6|6255.5|6257.1|6254.1|91
1660860900000|2022-08-18 22:15:00|6258|6255|6257.2|6254.2|6258.3|6255.1|6256.9|6253.9|95
1660861200000|2022-08-18 22:20:00|6257.1|6254.1|6258.2|6255.2|6258.2|6255.2|6256.9|6253.9|83
1660861500000|2022-08-18 22:25:00|6258.5|6255|6257.6|6254.6|6258.8|6255.5|6257.1|6254.1|61
1660861800000|2022-08-18 22:30:00|6257.5|6254.5|6258.4|6255.4|6259.6|6256.6|6257.4|6254.4|74
1660862100000|2022-08-18 22:35:00|6258.2|6255.2|6256.6|6253.6|6258.6|6255.6|6256.4|6253.4|106
1660862400000|2022-08-18 22:40:00|6256.5|6253.5|6255.7|6252.7|6256.7|6253.7|6255|6252|115
1660862700000|2022-08-18 22:45:00|6255.6|6252.6|6248.8|6245.8|6255.8|6252.8|6248.8|6245.8|287
1660863000000|2022-08-18 22:50:00|6248.5|6245.5|6248.3|6245.3|6248.7|6245.7|6246.8|6244|272
1660863300000|2022-08-18 22:55:00|6248.4|6245.4|6246.7|6243.7|6248.7|6245.7|6245.8|6242.8|205
1660863600000|2022-08-18 23:00:00|6247.1|6244.1|6248.1|6245.1|6249|6246.6|6246.7|6243.8|274
1660863900000|2022-08-18 23:05:00|6248.4|6245.4|6250.4|6247.4|6250.6|6247.9|6248|6245|182
1660864200000|2022-08-18 23:10:00|6249.2|6246.2|6250.5|6247.5|6250.6|6247.6|6246.1|6243.8|198
1660864500000|2022-08-18 23:15:00|6250.6|6247.6|6251.7|6248.7|6251.9|6249.6|6250.6|6247.6|188
1660864800000|2022-08-18 23:20:00|6251.8|6248.8|6249.9|6246.9|6251.8|6248.8|6249.3|6246.3|158
1660865100000|2022-08-18 23:25:00|6250|6247|6252|6249|6252.1|6249.1|6249.7|6246.9|199
1660865400000|2022-08-18 23:30:00|6251.9|6248.9|6250.8|6247.8|6252|6249|6250.2|6247.4|187
1660865700000|2022-08-18 23:35:00|6250.9|6247.9|6249.3|6246.3|6250.9|6247.9|6248.8|6245.8|212
1660866000000|2022-08-18 23:40:00|6249.2|6246.2|6245.4|6242.4|6249.3|6246.5|6245.3|6242.3|207
1660866300000|2022-08-18 23:45:00|6246|6243|6247.9|6244.9|6248.6|6245.6|6245.4|6243|296
1660866600000|2022-08-18 23:50:00|6247|6245.2|6247|6244|6248.2|6245.3|6245.7|6243.3|216
1660866900000|2022-08-18 23:55:00|6246.9|6243.9|6243.7|6241.9|6247.5|6245.1|6243.7|6241.3|244
1660867200000|2022-08-19 00:00:00|6243.8|6242|6245.5|6242.5|6247.7|6245|6242.5|6240|432
1660867500000|2022-08-19 00:05:00|6244.6|6242.8|6238.4|6236.6|6244.7|6242.8|6238|6235.3|339
1660867800000|2022-08-19 00:10:00|6238.5|6235.5|6233.6|6230.6|6238.6|6236.2|6232.6|6230.2|366
1660868100000|2022-08-19 00:15:00|6233.8|6230.8|6234.7|6231.7|6235.4|6232.9|6232.5|6230.1|330
1660868400000|2022-08-19 00:20:00|6234.6|6231.6|6237.1|6234.1|6237.3|6234.8|6233.7|6231.5|269
1660868700000|2022-08-19 00:25:00|6237|6234|6235.6|6232.6|6237.3|6234.9|6233.8|6231.4|328
1660869000000|2022-08-19 00:30:00|6235.5|6232.5|6230.6|6227.6|6235.5|6232.9|6230|6227.5|355
1660869300000|2022-08-19 00:35:00|6230.2|6227.2|6229.6|6226.6|6231.5|6229|6228.6|6225.7|350
1660869600000|2022-08-19 00:40:00|6229.7|6226.7|6235.7|6232.7|6236.4|6234|6228.5|6226.1|395
1660869900000|2022-08-19 00:45:00|6235.3|6232.3|6236.3|6234.5|6237.3|6235.1|6234.4|6232.1|322
1660870200000|2022-08-19 00:50:00|6236.8|6233.8|6234|6232.2|6238.2|6235.2|6233.8|6231.3|374
1660870500000|2022-08-19 00:55:00|6234.7|6231.7|6233.9|6230.9|6236.4|6233.5|6232.1|6230.1|300
1660870800000|2022-08-19 01:00:00|6233.8|6230.8|6237.4|6235.6|6238.3|6236|6233.2|6230.8|398
1660871100000|2022-08-19 01:05:00|6237.3|6235.5|6238.2|6235.2|6239.6|6237|6236.3|6233.9|276
1660871400000|2022-08-19 01:10:00|6238.1|6235.1|6239.6|6236.6|6240.2|6237.5|6237.2|6234.2|218
1660871700000|2022-08-19 01:15:00|6239.7|6236.7|6238.3|6235.3|6240.3|6237.7|6235.4|6232.8|369
1660872000000|2022-08-19 01:20:00|6238.4|6235.4|6237.7|6234.7|6238.5|6236.1|6234.7|6232.3|293
1660872300000|2022-08-19 01:25:00|6237.9|6234.9|6240.5|6237.5|6241|6238.4|6236.6|6233.6|326
1660872600000|2022-08-19 01:30:00|6240.8|6237.8|6229.5|6226.5|6241.2|6238.2|6228.1|6225.1|535
1660872900000|2022-08-19 01:35:00|6229.3|6226.3|6233.1|6230.1|6234.1|6231.1|6229.3|6226.3|496
1660873200000|2022-08-19 01:40:00|6232.8|6229.8|6233.6|6230.6|6233.7|6231.6|6229.8|6227.1|345
1660873500000|2022-08-19 01:45:00|6233.7|6230.7|6233.3|6230.3|6236.2|6234|6231.5|6229.1|438
1660873800000|2022-08-19 01:50:00|6233.2|6230.2|6233.1|6231.3|6235.3|6233.1|6231.8|6229.5|345
1660874100000|2022-08-19 01:55:00|6233.2|6231.4|6232.7|6229.7|6234.2|6231.9|6230.6|6227.9|381
1660874400000|2022-08-19 02:00:00|6232.6|6229.6|6239.7|6236.7|6240.1|6237.5|6231.5|6229.3|352
1660874700000|2022-08-19 02:05:00|6239.9|6236.9|6244.7|6241.7|6244.9|6241.9|6238.4|6236.1|373
1660875000000|2022-08-19 02:10:00|6244.8|6241.8|6243|6240|6246.4|6243.9|6242.5|6240|412
1660875300000|2022-08-19 02:15:00|6243.2|6240.2|6238.6|6235.6|6243.3|6240.8|6238|6235.5|402
1660875600000|2022-08-19 02:20:00|6238.5|6235.5|6239.7|6236.7|6240.9|6238.6|6238.1|6235.5|355
1660875900000|2022-08-19 02:25:00|6239.6|6236.6|6241.3|6238.3|6241.9|6239.4|6238.5|6236.3|357
1660876200000|2022-08-19 02:30:00|6241.4|6238.4|6241.9|6238.9|6242.1|6239.7|6239.3|6236.9|389
1660876500000|2022-08-19 02:35:00|6242|6239|6245.6|6242.6|6247.3|6244.6|6241.2|6238.7|424
1660876800000|2022-08-19 02:40:00|6245.5|6242.5|6245.5|6243.7|6247|6244|6243.7|6241.2|364
1660877100000|2022-08-19 02:45:00|6245.6|6243.8|6244.3|6242.5|6246.1|6243.8|6242.9|6240.7|369
1660877400000|2022-08-19 02:50:00|6244.4|6242.6|6247.4|6244.4|6248.3|6245.9|6244.3|6241.9|331
1660877700000|2022-08-19 02:55:00|6246.8|6245|6249.1|6246.1|6249.9|6247.4|6246|6243.6|340
1660878000000|2022-08-19 03:00:00|6249.3|6246.3|6248.3|6246.5|6249.7|6247.3|6246.7|6244.3|347
1660878300000|2022-08-19 03:05:00|6248.2|6246.4|6245.8|6244|6248.9|6246.6|6245.6|6242.7|317
1660878600000|2022-08-19 03:10:00|6245.9|6244.1|6246.7|6244.9|6247.2|6245.1|6245.6|6243.3|277
1660878900000|2022-08-19 03:15:00|6246.6|6244.8|6244.8|6243|6247.2|6244.9|6244.2|6242|235
1660879200000|2022-08-19 03:20:00|6244.9|6243.1|6245.6|6243.8|6247|6244.8|6244.9|6242.8|264
1660879500000|2022-08-19 03:25:00|6245.5|6243.7|6246.6|6244.8|6247.7|6245.3|6244.7|6242.7|241
1660879800000|2022-08-19 03:30:00|6246.4|6244.6|6243.5|6241.7|6246.9|6245.1|6243.2|6240.8|274
1660880100000|2022-08-19 03:35:00|6243.7|6241.9|6242.8|6239.8|6245.3|6242.8|6241.7|6239.3|259
1660880400000|2022-08-19 03:40:00|6242.7|6239.7|6242.6|6240.8|6243|6241.2|6240.5|6238.7|224
1660880700000|2022-08-19 03:45:00|6242.7|6240.9|6242.9|6241.1|6243.9|6241.4|6241.2|6239|290
1660881000000|2022-08-19 03:50:00|6242.8|6241|6244.4|6242.6|6245.3|6243.4|6242.6|6240.8|254
1660881300000|2022-08-19 03:55:00|6244.5|6242.7|6242.3|6240.5|6244.6|6242.8|6242|6239.8|307
1660881600000|2022-08-19 04:00:00|6242.5|6240.7|6240.8|6239|6243.2|6240.8|6240.8|6238.4|280
1660881900000|2022-08-19 04:05:00|6240.9|6239.1|6240.5|6238.7|6242.1|6239.9|6239.8|6237.9|277
1660882200000|2022-08-19 04:10:00|6240.4|6238.6|6237.8|6236|6241|6238.6|6237.6|6235.1|227
1660882500000|2022-08-19 04:15:00|6237.7|6235.9|6233.9|6232.1|6238|6236|6233|6230|355
1660882800000|2022-08-19 04:20:00|6234.2|6231.2|6237.2|6234.2|6237.3|6234.8|6233.4|6230.7|351
1660883100000|2022-08-19 04:25:00|6237.1|6234.1|6236.7|6233.7|6237.6|6235.3|6235.7|6232.8|330
1660883400000|2022-08-19 04:30:00|6236.6|6233.6|6236.8|6233.8|6237.4|6235.3|6235.7|6233.1|277
1660883700000|2022-08-19 04:35:00|6236.9|6233.9|6237.1|6235.3|6238.3|6235.8|6235.8|6233.7|222
1660884000000|2022-08-19 04:40:00|6237|6235.2|6239.2|6236.2|6239.7|6237.3|6236.7|6234.2|211
1660884300000|2022-08-19 04:45:00|6239.1|6236.1|6238.7|6236.9|6239.7|6237.3|6237.5|6235.1|170
1660884600000|2022-08-19 04:50:00|6238.6|6236.8|6236.7|6233.7|6239.2|6237.1|6236.4|6233.6|211
1660884900000|2022-08-19 04:55:00|6236.6|6233.6|6236.6|6234.8|6237.9|6235.5|6236.1|6233.4|222
1660885200000|2022-08-19 05:00:00|6237.2|6234.2|6235.4|6232.4|6238.5|6236|6235.4|6232.4|237
1660885500000|2022-08-19 05:05:00|6235|6232|6235.8|6232.8|6236|6233.6|6233.5|6231.4|264
1660885800000|2022-08-19 05:10:00|6235.7|6232.7|6233.3|6230.3|6235.9|6233.1|6231.9|6229.9|269
1660886100000|2022-08-19 05:15:00|6232.6|6230.8|6236.7|6233.7|6238.7|6236.1|6232.6|6230.8|303
1660886400000|2022-08-19 05:20:00|6236.8|6233.8|6235.6|6233.8|6237.7|6235.5|6235|6232.8|238
1660886700000|2022-08-19 05:25:00|6235.5|6233.7|6235.4|6232.4|6235.7|6233.8|6232.8|6230.1|268
1660887000000|2022-08-19 05:30:00|6235.3|6232.3|6231.9|6228.9|6235.3|6232.9|6230.6|6227.8|370
1660887300000|2022-08-19 05:35:00|6231.8|6228.8|6233.2|6231.4|6233.8|6231.5|6230.8|6228.4|279
1660887600000|2022-08-19 05:40:00|6233.8|6230.8|6234|6232.2|6235|6232.5|6233.1|6230.7|262
1660887900000|2022-08-19 05:45:00|6234.1|6232.3|6238.5|6235.5|6239|6236.1|6233.4|6231.1|326
1660888200000|2022-08-19 05:50:00|6238.7|6235.7|6238.1|6235.1|6239.3|6237.1|6236.6|6234.2|447
1660888500000|2022-08-19 05:55:00|6237.7|6234.7|6239.2|6236.2|6240.3|6238|6236.9|6234.5|367
1660888800000|2022-08-19 06:00:00|6238.8|6235.8|6234.2|6232.4|6239.2|6236.5|6233.7|6231.7|529
1660889100000|2022-08-19 06:05:00|6234.1|6232.3|6237.4|6235.6|6240.2|6238.3|6233.8|6231.7|407
1660889400000|2022-08-19 06:10:00|6237.2|6235.4|6236.7|6233.7|6240.3|6237.9|6234.9|6232.2|385
1660889700000|2022-08-19 06:15:00|6236.6|6233.6|6239.5|6236.5|6239.8|6237.1|6234.4|6232.1|401
1660890000000|2022-08-19 06:20:00|6239.6|6236.6|6243.6|6240.6|6244.7|6242.2|6237.9|6235.3|428
1660890300000|2022-08-19 06:25:00|6243.5|6240.5|6244.5|6242.7|6246.2|6243.7|6241.7|6239.3|352
1660890600000|2022-08-19 06:30:00|6245.2|6242.2|6245.2|6242.2|6246|6243.6|6241.8|6239.1|363
1660890900000|2022-08-19 06:35:00|6245.3|6242.3|6240.6|6237.6|6245.6|6243.3|6238.6|6236.3|391
1660891200000|2022-08-19 06:40:00|6240.8|6237.8|6239.7|6237.9|6240.8|6237.9|6236.2|6233.7|496
1660891500000|2022-08-19 06:45:00|6240.4|6237.4|6237.3|6234.3|6240.4|6237.7|6235.2|6232.5|437
1660891800000|2022-08-19 06:50:00|6237.4|6234.4|6233.6|6231.8|6239.4|6237.1|6233.5|6231.2|472
1660892100000|2022-08-19 06:55:00|6233.5|6231.7|6234.8|6231.8|6235.7|6233.4|6232|6229.7|391
1660892400000|2022-08-19 07:00:00|6234.7|6231.7|6232.3|6229.3|6234.7|6232.3|6230.6|6228.2|585
1660892700000|2022-08-19 07:05:00|6232.2|6229.2|6234|6231|6237.1|6234.6|6232.2|6229.2|552
1660893000000|2022-08-19 07:10:00|6233.9|6230.9|6231.6|6229.8|6234.5|6232|6230.8|6228.2|541
1660893300000|2022-08-19 07:15:00|6231.4|6229.6|6233.4|6231.6|6236.5|6234.2|6230.3|6228.4|492
1660893600000|2022-08-19 07:20:00|6233.5|6231.7|6230|6228.2|6235.2|6232.8|6228.9|6226.6|557
1660893900000|2022-08-19 07:25:00|6229.6|6227.8|6230.9|6229.1|6231.9|6229.7|6227.8|6225.4|474
1660894200000|2022-08-19 07:30:00|6230.5|6228.7|6237.8|6236|6238.1|6236.3|6229.2|6226.8|487
1660894500000|2022-08-19 07:35:00|6237.9|6236.1|6236.8|6233.8|6240.1|6237.6|6235.5|6233.3|436
1660894800000|2022-08-19 07:40:00|6236.7|6233.7|6236.8|6233.8|6237.6|6235.2|6235|6232.6|369
1660895100000|2022-08-19 07:45:00|6236.7|6233.7|6233.6|6231.8|6237.7|6235.1|6233.4|6231|389
1660895400000|2022-08-19 07:50:00|6233.5|6231.7|6228.8|6227|6233.8|6231.8|6228.7|6226.6|353
1660895700000|2022-08-19 07:55:00|6229|6227.2|6230.8|6229|6232.4|6230.1|6228.5|6226.1|423
1660896000000|2022-08-19 08:00:00|6230.4|6228.6|6228.6|6226.8|6233.6|6231.5|6228.5|6226.7|493
1660896300000|2022-08-19 08:05:00|6229|6227.2|6226.8|6225|6229.7|6227.5|6226.1|6223.8|410
1660896600000|2022-08-19 08:10:00|6227.1|6225.3|6223.1|6220.1|6227.2|6225.4|6221.9|6219.5|359
1660896900000|2022-08-19 08:15:00|6222.9|6219.9|6221.2|6218.2|6223.5|6221.1|6218.8|6216|448
1660897200000|2022-08-19 08:20:00|6220.2|6218.4|6218|6215|6220.8|6218.4|6216|6213.4|382
1660897500000|2022-08-19 08:25:00|6218.1|6215.1|6222.9|6219.9|6223.2|6220.8|6216.9|6214.5|473
1660897800000|2022-08-19 08:30:00|6223|6220|6220.4|6217.4|6223|6220|6217.8|6215|494
1660898100000|2022-08-19 08:35:00|6220.2|6217.2|6224.4|6221.4|6224.5|6222.2|6219.8|6216.8|496
1660898400000|2022-08-19 08:40:00|6224.6|6221.6|6225|6222|6227.7|6225.3|6223.7|6221.1|456
1660898700000|2022-08-19 08:45:00|6225.1|6222.1|6224.5|6222.7|6228.6|6226.1|6224|6221.7|380
1660899000000|2022-08-19 08:50:00|6224.6|6222.8|6224.5|6222.7|6227.2|6224.8|6224|6221.8|332
1660899300000|2022-08-19 08:55:00|6224.1|6222.3|6227.8|6226|6228.7|6226.4|6223.5|6221.3|395
1660899600000|2022-08-19 09:00:00|6228|6226.2|6227.8|6226|6229.2|6226.9|6225.6|6223.3|397
1660899900000|2022-08-19 09:05:00|6227.9|6226.1|6230.9|6229.1|6233|6230.8|6226.2|6223.9|395
1660900200000|2022-08-19 09:10:00|6230.8|6229|6230.3|6228.5|6232.1|6229.8|6227.7|6225.3|373
1660900500000|2022-08-19 09:15:00|6230.8|6227.8|6228.1|6226.3|6230.8|6228.4|6226.6|6224.3|401
1660900800000|2022-08-19 09:20:00|6228|6226.2|6225.3|6222.3|6228|6226.2|6224.1|6221.6|370
1660901100000|2022-08-19 09:25:00|6225.2|6222.2|6225.8|6224|6227|6224.6|6224.4|6221.8|345
1660901400000|2022-08-19 09:30:00|6225.9|6224.1|6221.9|6220.1|6226.9|6224.6|6221.9|6220|312
1660901700000|2022-08-19 09:35:00|6221.8|6220|6225.1|6222.1|6227.1|6224.9|6221.7|6219.6|287
1660902000000|2022-08-19 09:40:00|6225.2|6222.2|6220.9|6219.1|6225.4|6223.1|6220.9|6219|280
1660902300000|2022-08-19 09:45:00|6220.5|6218.7|6219.2|6217.4|6223.1|6221.1|6218.5|6216.7|404
1660902600000|2022-08-19 09:50:00|6219.3|6217.5|6221.6|6218.6|6222|6219.6|6218.3|6216|348
1660902900000|2022-08-19 09:55:00|6221|6219.2|6217.4|6215.6|6221.9|6219.6|6217.4|6215.6|350
1660903200000|2022-08-19 10:00:00|6217.5|6215.7|6214.2|6212.4|6219.3|6216.9|6214.1|6212.2|483
1660903500000|2022-08-19 10:05:00|6214.3|6212.5|6212.2|6210.4|6215.2|6213|6211.2|6208.7|347
1660903800000|2022-08-19 10:10:00|6212.1|6210.3|6212.7|6210.9|6214.5|6212.5|6211.7|6209.4|277
1660904100000|2022-08-19 10:15:00|6212.8|6211|6214.5|6212.7|6215.8|6213.4|6212.6|6210.6|269
1660904400000|2022-08-19 10:20:00|6214.6|6212.8|6214.2|6212.4|6216.9|6214.5|6214.1|6211.8|281
1660904700000|2022-08-19 10:25:00|6214.3|6212.5|6213.9|6212.1|6215|6212.8|6211.7|6209.2|316
1660905000000|2022-08-19 10:30:00|6214|6212.2|6215.7|6213.9|6215.7|6213.9|6213.3|6211.1|345
1660905300000|2022-08-19 10:35:00|6215.6|6213.8|6215.9|6214.1|6218.2|6215.9|6215.2|6212.9|346
1660905600000|2022-08-19 10:40:00|6215.8|6214|6215.3|6212.3|6216.8|6214.9|6213.9|6211.6|321
1660905900000|2022-08-19 10:45:00|6214.8|6213|6215.9|6214.1|6216.8|6214.4|6213.5|6211.6|348
1660906200000|2022-08-19 10:50:00|6215.8|6214|6212|6210.2|6217.1|6214.7|6212|6210.2|376
1660906500000|2022-08-19 10:55:00|6211.9|6210.1|6213.8|6212|6213.8|6212|6211.1|6208.7|357
1660906800000|2022-08-19 11:00:00|6213.7|6211.9|6216.2|6214.4|6216.9|6215.1|6213.6|6211.8|324
1660907100000|2022-08-19 11:05:00|6216.1|6214.3|6215.4|6213.6|6217.5|6215.7|6213.3|6211.5|355
1660907400000|2022-08-19 11:10:00|6215.3|6213.5|6214.7|6212.9|6215.9|6213.7|6212.3|6210.3|389
1660907700000|2022-08-19 11:15:00|6214.6|6212.8|6210.2|6207.2|6215.8|6213.8|6209.7|6206.9|344
1660908000000|2022-08-19 11:20:00|6209.7|6207.9|6210|6208.2|6211.8|6209.8|6209.2|6206.8|330
1660908300000|2022-08-19 11:25:00|6209.7|6207.9|6208.2|6206.4|6210.3|6208|6207.7|6205.5|349
1660908600000|2022-08-19 11:30:00|6208.1|6206.3|6202.7|6200.9|6209.7|6207.7|6202.5|6200.7|384
1660908900000|2022-08-19 11:35:00|6203|6200|6199.8|6198|6204.1|6202.1|6198.8|6196.3|454
1660909200000|2022-08-19 11:40:00|6199.4|6197.6|6203.3|6201.5|6203.9|6201.9|6199.3|6197.5|337
1660909500000|2022-08-19 11:45:00|6203.2|6201.4|6201.3|6198.3|6205.1|6202.7|6199|6196.7|478
1660909800000|2022-08-19 11:50:00|6200.8|6199|6200.7|6198.9|6203.3|6201.2|6198.8|6196.5|404
1660910100000|2022-08-19 11:55:00|6200.6|6198.8|6206.7|6203.7|6208.8|6206.7|6200.2|6198.3|469
1660910400000|2022-08-19 12:00:00|6206|6204.2|6209|6207.2|6209.4|6207.6|6205.3|6203.5|489
1660910700000|2022-08-19 12:05:00|6208.8|6207|6207.3|6205.5|6210|6208.2|6206.1|6204.3|438
1660911000000|2022-08-19 12:10:00|6207.2|6205.4|6206.1|6204.3|6208.2|6206.1|6202.9|6200.9|448
1660911300000|2022-08-19 12:15:00|6206.2|6204.4|6206.6|6204.8|6208.2|6205.9|6205.3|6203.1|396
1660911600000|2022-08-19 12:20:00|6206.5|6204.7|6205.2|6202.2|6207.1|6205.3|6203.2|6201.2|417
1660911900000|2022-08-19 12:25:00|6205.1|6202.1|6204.4|6202.6|6205.6|6203.8|6202|6200.2|414
1660912200000|2022-08-19 12:30:00|6204.5|6202.7|6205.5|6203.7|6206.2|6204.4|6202.9|6201|509
1660912500000|2022-08-19 12:35:00|6205.6|6203.8|6208.6|6206.8|6209.6|6207.3|6205.1|6203.2|415
1660912800000|2022-08-19 12:40:00|6208.2|6206.4|6210.4|6208.6|6212.6|6210.1|6207.3|6205.5|514
1660913100000|2022-08-19 12:45:00|6210.6|6208.8|6210|6207|6213.6|6211.4|6208.5|6206.1|445
1660913400000|2022-08-19 12:50:00|6209.8|6206.8|6213.4|6211.6|6216.7|6214.3|6208.4|6206|526
1660913700000|2022-08-19 12:55:00|6213.5|6211.7|6215.5|6213.7|6216.2|6214.4|6211.7|6209.9|473
1660914000000|2022-08-19 13:00:00|6215.4|6213.6|6212.1|6210.3|6216.5|6214.7|6212.1|6210.3|512
1660914300000|2022-08-19 13:05:00|6211.7|6209.9|6211.5|6209.7|6213.7|6211.6|6209.3|6207.5|469
1660914600000|2022-08-19 13:10:00|6211.6|6209.8|6208.2|6206.4|6212|6210.2|6207.5|6205.4|479
1660914900000|2022-08-19 13:15:00|6207.8|6206|6204.5|6202.7|6208.7|6206.5|6204.1|6202.1|393
1660915200000|2022-08-19 13:20:00|6204.4|6202.6|6206|6204.2|6206.2|6204.4|6202|6200.2|420
1660915500000|2022-08-19 13:25:00|6206.1|6204.3|6204.4|6202.6|6206.8|6205|6201.8|6200|427
1660915800000|2022-08-19 13:30:00|6204.3|6202.5|6200|6198.2|6207.6|6205.5|6198.7|6196.9|610
1660916100000|2022-08-19 13:35:00|6199.9|6198.1|6197.1|6195.3|6202|6200.2|6197|6195.1|547
1660916400000|2022-08-19 13:40:00|6197|6195.2|6198.6|6196.8|6198.8|6197|6194.4|6192.6|492
1660916700000|2022-08-19 13:45:00|6198.2|6196.4|6193.5|6191.7|6200|6197.7|6193.1|6191.3|544
1660917000000|2022-08-19 13:50:00|6193.6|6191.8|6193.6|6191.8|6195.9|6194.1|6192.5|6190.7|467
1660917300000|2022-08-19 13:55:00|6193.5|6191.7|6191.4|6189.6|6194.1|6192|6190.1|6187.9|490
1660917600000|2022-08-19 14:00:00|6191.2|6189.4|6192.5|6190.7|6193.4|6191.6|6189.3|6187.2|538
1660917900000|2022-08-19 14:05:00|6192.4|6190.6|6190.4|6188.6|6193.7|6191.8|6190.2|6188.4|480
1660918200000|2022-08-19 14:10:00|6190.5|6188.7|6190|6188.2|6192.1|6190.3|6189.7|6187.9|446
1660918500000|2022-08-19 14:15:00|6190.1|6188.3|6192.6|6190.8|6193.5|6191.2|6189.5|6187.7|411
1660918800000|2022-08-19 14:20:00|6192.7|6190.9|6190.8|6189|6195.4|6193.6|6190.2|6188.4|455
1660919100000|2022-08-19 14:25:00|6190.4|6188.6|6186.4|6184.6|6190.5|6188.7|6185.5|6183.7|426
1660919400000|2022-08-19 14:30:00|6186.5|6184.7|6184.8|6183|6187.5|6185.2|6184.3|6182.5|479
1660919700000|2022-08-19 14:35:00|6184.9|6183.1|6182.6|6180.8|6186.2|6184.2|6182.4|6180.5|423
1660920000000|2022-08-19 14:40:00|6182.5|6180.7|6177.4|6175.6|6183.5|6181.7|6176.7|6174.7|427
1660920300000|2022-08-19 14:45:00|6177.2|6175.4|6179.6|6177.8|6181.7|6179.3|6177.2|6174.9|457
1660920600000|2022-08-19 14:50:00|6179.5|6177.7|6178.6|6176.8|6181.7|6179.7|6176.4|6174|457
1660920900000|2022-08-19 14:55:00|6178.7|6176.9|6180.2|6178.4|6181.8|6180|6176.6|6174.8|463
1660921200000|2022-08-19 15:00:00|6180.3|6178.5|6178.5|6176.7|6181.8|6179.5|6178.5|6176.7|407
1660921500000|2022-08-19 15:05:00|6178.6|6176.8|6176.5|6174.7|6181.8|6179.7|6176.2|6174|375
1660921800000|2022-08-19 15:10:00|6176.6|6174.8|6177.9|6176.1|6178.8|6176.5|6175.9|6173.7|353
1660922100000|2022-08-19 15:15:00|6178|6176.2|6174.7|6172.9|6178.7|6176.5|6174.1|6171.7|382
1660922400000|2022-08-19 15:20:00|6174.6|6172.8|6175.3|6173.5|6176.8|6174.5|6173.7|6171.4|390
1660922700000|2022-08-19 15:25:00|6175.5|6173.7|6176.9|6175.1|6177.9|6176.1|6172|6169.5|428
1660923000000|2022-08-19 15:30:00|6176.7|6174.9|6178.7|6176.9|6179.4|6177.3|6176.6|6174.8|384
1660923300000|2022-08-19 15:35:00|6178.6|6176.8|6178.1|6176.3|6179.9|6178.1|6176.9|6174.5|328
1660923600000|2022-08-19 15:40:00|6178|6176.2|6179.7|6176.7|6180.9|6179.1|6177.2|6175.4|389
1660923900000|2022-08-19 15:45:00|6180|6177|6183|6180|6183.1|6180.6|6178.3|6175.8|398
1660924200000|2022-08-19 15:50:00|6183.2|6180.2|6179.9|6178.1|6184.5|6181.9|6178.9|6177|394
1660924500000|2022-08-19 15:55:00|6180|6178.2|6177|6175.2|6180.1|6178.3|6177|6175|347
1660924800000|2022-08-19 16:00:00|6177.1|6175.3|6181.1|6179.3|6181.7|6179.5|6177|6175.1|333
1660925100000|2022-08-19 16:05:00|6181.4|6179.6|6178|6176.2|6182.1|6179.7|6177.5|6175.2|337
1660925400000|2022-08-19 16:10:00|6178.1|6176.3|6182|6180.2|6182.5|6180.7|6178|6176.2|253
1660925700000|2022-08-19 16:15:00|6182.1|6180.3|6184.2|6181.2|6186.6|6184.8|6181.6|6179.6|324
1660926000000|2022-08-19 16:20:00|6183.6|6181.8|6180.5|6178.7|6184.7|6182.4|6180.2|6178.1|259
1660926300000|2022-08-19 16:25:00|6180.4|6178.6|6179.8|6178|6181.6|6179.3|6179.1|6176.9|330
1660926600000|2022-08-19 16:30:00|6179.9|6178.1|6183.5|6180.5|6183.7|6181.2|6179.1|6176.8|358
1660926900000|2022-08-19 16:35:00|6183.6|6180.6|6183.7|6180.7|6184|6182|6181.3|6179.4|275
1660927200000|2022-08-19 16:40:00|6183.5|6180.5|6180.7|6178.9|6184.3|6181.9|6180.3|6177.9|277
1660927500000|2022-08-19 16:45:00|6180.8|6179|6177.2|6175.4|6183.1|6180.5|6177.1|6175|269
1660927800000|2022-08-19 16:50:00|6177|6175.2|6177.7|6175.9|6178.3|6176.5|6176.2|6174.1|282
1660928100000|2022-08-19 16:55:00|6177.6|6175.8|6178.8|6177|6179.6|6177.6|6176.7|6174.9|338
1660928400000|2022-08-19 17:00:00|6178.9|6177.1|6182|6180.2|6182.7|6180.6|6178.6|6176.8|312
1660928700000|2022-08-19 17:05:00|6182.1|6180.3|6182.4|6180.6|6182.7|6180.7|6180.2|6178.2|301
1660929000000|2022-08-19 17:10:00|6182.2|6180.4|6179.9|6178.1|6182.9|6180.4|6179.5|6177.2|340
1660929300000|2022-08-19 17:15:00|6180.1|6178.3|6179.8|6178|6181.6|6179.8|6179.5|6177.2|287
1660929600000|2022-08-19 17:20:00|6180.3|6177.3|6179.4|6177.6|6181.8|6179.4|6179.3|6176.8|328
1660929900000|2022-08-19 17:25:00|6179.2|6177.4|6177.8|6174.8|6179.9|6177.5|6176.2|6174|299
1660930200000|2022-08-19 17:30:00|6177.1|6175.3|6176.3|6173.3|6177.9|6175.5|6175.2|6173|285
1660930500000|2022-08-19 17:35:00|6176.2|6173.2|6175.7|6173.9|6176.5|6174|6174.5|6172.2|257
1660930800000|2022-08-19 17:40:00|6175.8|6174|6178.9|6175.9|6179.1|6176.7|6174.6|6172.1|356
1660931100000|2022-08-19 17:45:00|6178.6|6175.6|6180.5|6177.5|6181.4|6179|6177.7|6175.3|281
1660931400000|2022-08-19 17:50:00|6179.9|6178.1|6182.2|6180.4|6183.1|6180.5|6179.5|6177.1|298
1660931700000|2022-08-19 17:55:00|6182.3|6180.5|6180.6|6178.8|6183.6|6181.1|6180.4|6178.1|302
1660932000000|2022-08-19 18:00:00|6180.5|6178.7|6180.6|6177.6|6181.6|6179|6178.8|6176.4|296
1660932300000|2022-08-19 18:05:00|6180.7|6177.7|6178.1|6176.3|6181.2|6179|6178|6175.6|215
1660932600000|2022-08-19 18:10:00|6178.2|6176.4|6176.3|6173.3|6180.4|6178|6175.8|6173.3|289
1660932900000|2022-08-19 18:15:00|6176.4|6173.4|6177.5|6174.5|6178|6175.9|6174.5|6172.5|283
1660933200000|2022-08-19 18:20:00|6176.8|6175|6178.8|6177|6179.3|6177.2|6176.3|6174.1|293
1660933500000|2022-08-19 18:25:00|6178.7|6176.9|6179.2|6176.2|6179.4|6177.6|6177.5|6175.6|327
1660933800000|2022-08-19 18:30:00|6179.1|6176.1|6178.3|6176.5|6180|6178.1|6177.8|6175.4|308
1660934100000|2022-08-19 18:35:00|6178.2|6176.4|6172.4|6170.6|6178.6|6176.4|6172.2|6169.9|284
1660934400000|2022-08-19 18:40:00|6172.3|6170.5|6174.8|6171.8|6175.3|6172.9|6171.9|6169.4|294
1660934700000|2022-08-19 18:45:00|6174.3|6172.5|6173.6|6170.6|6175|6172.6|6172|6169.4|251
1660935000000|2022-08-19 18:50:00|6173.4|6170.4|6170.6|6168.8|6173.7|6170.9|6170|6167.8|227
1660935300000|2022-08-19 18:55:00|6170.5|6168.7|6167.8|6164.8|6172|6169.7|6167.3|6164.6|364
1660935600000|2022-08-19 19:00:00|6168.4|6165.4|6168|6166.2|6169.4|6167.2|6166.8|6164.4|347
1660935900000|2022-08-19 19:05:00|6168.2|6166.4|6167.9|6164.9|6170.6|6168.1|6167.1|6164.7|306
1660936200000|2022-08-19 19:10:00|6168|6165|6171|6168|6171.2|6168.5|6167.8|6164.9|267
1660936500000|2022-08-19 19:15:00|6171.1|6168.1|6172.4|6169.4|6172.4|6169.5|6170.1|6167.1|193
1660936800000|2022-08-19 19:20:00|6172.5|6169.5|6172.3|6169.3|6173.1|6170.3|6171.1|6168.8|194
1660937100000|2022-08-19 19:25:00|6172.4|6169.4|6172.1|6170.3|6172.9|6170.5|6171.1|6168.7|213
1660937400000|2022-08-19 19:30:00|6172.8|6169.8|6173.2|6170.2|6176.2|6173.9|6172.1|6169.6|222
1660937700000|2022-08-19 19:35:00|6173.3|6170.3|6172.7|6169.7|6174.2|6171.8|6172|6169.6|273
1660938000000|2022-08-19 19:40:00|6173.1|6170.1|6172.4|6170.6|6173.6|6170.9|6170.6|6168.2|234
1660938300000|2022-08-19 19:45:00|6172.5|6170.7|6172.7|6169.7|6172.8|6170.7|6170.4|6168.3|267
1660938600000|2022-08-19 19:50:00|6172.6|6169.6|6173.6|6170.6|6173.9|6171.6|6172.1|6169.6|302
1660938900000|2022-08-19 19:55:00|6173.1|6170.1|6173.8|6172|6174.7|6172.3|6171.6|6169.5|223
1660939200000|2022-08-19 20:00:00|6173.9|6172.1|6173.1|6170.1|6175.5|6172.9|6173|6170|219
1660939500000|2022-08-19 20:05:00|6173|6170|6172.9|6169.9|6173.2|6170.2|6171.7|6169|163
1660939800000|2022-08-19 20:10:00|6172.8|6169.8|6172.9|6169.9|6173|6170|6170.7|6167.7|241
1660940100000|2022-08-19 20:15:00|6172.8|6169.8|6174.1|6171.1|6174.3|6171.8|6172.8|6169.8|170
1660940400000|2022-08-19 20:20:00|6174.2|6171.2|6171.8|6168.8|6174.2|6171.2|6171.1|6168.7|131
1660940700000|2022-08-19 20:25:00|6171.7|6168.7|6175.7|6172.7|6176.3|6173.3|6171.1|6168.7|155
1660941000000|2022-08-19 20:30:00|6175.8|6172.8|6176.6|6173.6|6177.2|6174.2|6175.6|6172.7|176
1660941300000|2022-08-19 20:35:00|6176.4|6173.4|6176|6173|6177.1|6174.1|6175.1|6172.3|157
1660941600000|2022-08-19 20:40:00|6176.1|6173.1|6176.3|6173.3|6176.6|6173.6|6174.5|6171.5|183
1660941900000|2022-08-19 20:45:00|6176.4|6173.4|6176.5|6173.5|6177.9|6174.9|6176.1|6173.1|159
1660942200000|2022-08-19 20:50:00|6176.6|6173.6|6176.5|6173.5|6177|6173.6|6175.6|6172.4|110
1660942500000|2022-08-19 20:55:00|6176.4|6173.4|6174.3|6171.3|6177.3|6174.2|6174.3|6170.7|227
1661112000000|2022-08-21 20:00:00|6191.8|6181.8|6188.3|6178.3|6191.8|6181.8|6188.3|6178.3|3
1661112300000|2022-08-21 20:05:00|6191|6181|6185.9|6175.9|6191|6181|6185.5|6175.5|20
1661112600000|2022-08-21 20:10:00|6186.3|6176.3|6191|6181|6191|6181|6185.5|6175.5|21
1661112900000|2022-08-21 20:15:00|6190.8|6180.8|6186.3|6176.3|6191|6181|6184.3|6174.3|12
1661113200000|2022-08-21 20:20:00|6186.7|6176.7|6191.1|6181.1|6193.6|6183.6|6186.7|6176.7|9
1661113500000|2022-08-21 20:25:00|6184.7|6174.7|6191.1|6181.1|6191.1|6181.1|6184.7|6174.7|15
1661113800000|2022-08-21 20:30:00|6190.8|6180.8|6190.8|6180.8|6191.1|6181.1|6189.7|6179.7|11
1661114100000|2022-08-21 20:35:00|6191.8|6181.8|6192.1|6182.1|6192.1|6182.1|6189.1|6179.1|8
1661114400000|2022-08-21 20:40:00|6191.8|6181.8|6192.1|6182.1|6192.1|6182.1|6191.8|6181.8|8
1661114700000|2022-08-21 20:45:00|6191.1|6181.1|6191.8|6181.8|6192.1|6182.1|6187.9|6177.9|5
1661115000000|2022-08-21 20:50:00|6192.1|6182.1|6188.7|6178.7|6192.1|6182.1|6188.7|6178.7|6
1661115300000|2022-08-21 20:55:00|6192.1|6182.1|6188.7|6178.7|6192.1|6182.1|6188.7|6178.7|2
1661115600000|2022-08-21 21:00:00|6190.6|6180.6|6185.7|6181.7|6190.6|6183.6|6185.7|6178.7|8
1661115900000|2022-08-21 21:05:00|6186.5|6182.5|6187.3|6183.3|6187.5|6183.5|6182.5|6178.5|25
1661116200000|2022-08-21 21:10:00|6186.2|6182.2|6183.7|6179.7|6187.1|6183.1|6179.5|6175.5|47
1661116500000|2022-08-21 21:15:00|6181.5|6177.5|6181|6177|6185|6181|6179.9|6175.9|122
1661116800000|2022-08-21 21:20:00|6180.8|6176.8|6181.3|6177.3|6181.6|6177.6|6180.4|6176.4|67
1661117100000|2022-08-21 21:25:00|6181|6177|6182|6178|6182.2|6178.2|6180.5|6176.5|66
1661117400000|2022-08-21 21:30:00|6181.9|6177.9|6181.9|6177.9|6182.5|6178.5|6181|6177|107
1661117700000|2022-08-21 21:35:00|6181.8|6177.8|6181.7|6177.7|6182.5|6178.5|6180.9|6177|80
1661118000000|2022-08-21 21:40:00|6182|6178|6182|6178|6182.7|6178.7|6181.6|6177.6|86
1661118300000|2022-08-21 21:45:00|6182.3|6178.3|6182|6178|6182.5|6178.5|6180.8|6177|69
1661118600000|2022-08-21 21:50:00|6181.8|6177.8|6181.8|6177.8|6182.5|6178.5|6180.6|6176.6|101
1661118900000|2022-08-21 21:55:00|6181.9|6177.9|6182.1|6178.1|6182.7|6178.7|6180.9|6176.9|94
1661119200000|2022-08-21 22:00:00|6182.2|6178.2|6174.6|6171.6|6182.8|6178.8|6174.4|6171.4|349
1661119500000|2022-08-21 22:05:00|6174.7|6171.7|6173.8|6170|6174.8|6171.8|6169.4|6166.4|189
1661119800000|2022-08-21 22:10:00|6173.6|6170.3|6174.5|6171.2|6175|6172|6173.5|6169.9|212
1661120100000|2022-08-21 22:15:00|6174.4|6171.5|6176.6|6173.6|6176.7|6173.7|6173.5|6170.5|291
1661120400000|2022-08-21 22:20:00|6176.7|6173.7|6176.1|6173.1|6177.6|6174.6|6175.6|6172.5|247
1661120700000|2022-08-21 22:25:00|6176|6173|6178|6175|6178.3|6175.3|6176|6173|270
1661121000000|2022-08-21 22:30:00|6177.9|6174.9|6178.9|6175.9|6179.5|6176.5|6177.4|6174.4|256
1661121300000|2022-08-21 22:35:00|6179|6176|6176.6|6173.6|6179|6176|6175.6|6172.6|354
1661121600000|2022-08-21 22:40:00|6176.5|6173.5|6177.8|6174.8|6178.5|6175.5|6176.5|6173.5|220
1661121900000|2022-08-21 22:45:00|6177.9|6174.9|6177.7|6174.7|6178.6|6175.6|6176.7|6173.7|248
1661122200000|2022-08-21 22:50:00|6177.8|6174.8|6178.2|6175.2|6183.2|6180.2|6177.5|6174.5|412
1661122500000|2022-08-21 22:55:00|6178.9|6175.9|6176.9|6173.9|6179.7|6176.7|6174.5|6171.5|365
1661122800000|2022-08-21 23:00:00|6178.3|6175.3|6180.6|6177.6|6180.8|6177.8|6176.7|6174.1|365
1661123100000|2022-08-21 23:05:00|6180.5|6177.5|6180|6178.2|6183.5|6180.5|6178.7|6175.7|429
1661123400000|2022-08-21 23:10:00|6179.9|6178.1|6177.3|6174.3|6180.7|6178.2|6177.2|6174.2|342
1661123700000|2022-08-21 23:15:00|6177.2|6174.2|6176.2|6173.2|6177.8|6175.5|6175.1|6172.7|237
1661124000000|2022-08-21 23:20:00|6176.1|6173.1|6173.2|6171.4|6176.7|6174.4|6173.1|6170.8|220
1661124300000|2022-08-21 23:25:00|6173.3|6171.5|6172.3|6169.3|6175.2|6172.7|6171.2|6168.7|253
1661124600000|2022-08-21 23:30:00|6172.2|6169.2|6175.6|6172.6|6175.8|6172.8|6172.1|6169.1|315
1661124900000|2022-08-21 23:35:00|6174.7|6172.9|6176.7|6173.7|6176.7|6173.7|6174.7|6172|237
1661125200000|2022-08-21 23:40:00|6176.5|6173.5|6175.6|6172.6|6177.2|6174.8|6175.5|6172.5|232
1661125500000|2022-08-21 23:45:00|6175.5|6172.5|6174.5|6171.5|6176.2|6173.2|6173.1|6170.6|317
1661125800000|2022-08-21 23:50:00|6174.4|6171.4|6175.1|6172.1|6175.1|6172.6|6172|6169.5|370
1661126100000|2022-08-21 23:55:00|6175|6172|6175.8|6172.8|6177.3|6175.2|6173.3|6170.3|384
1661126400000|2022-08-22 00:00:00|6175.2|6173.4|6175.1|6173.3|6177.6|6175.5|6172.4|6170|446
1661126700000|2022-08-22 00:05:00|6175|6173.2|6172.2|6170.4|6176.1|6174|6171.9|6170.1|384
1661127000000|2022-08-22 00:10:00|6172.4|6170.6|6174.4|6172.6|6176|6173.6|6172.2|6170.4|325
1661127300000|2022-08-22 00:15:00|6174.3|6172.5|6176.7|6174.9|6178.4|6176.1|6174.3|6171.9|352
1661127600000|2022-08-22 00:20:00|6176.8|6175|6178.2|6176.4|6180.7|6178.9|6175.9|6173.8|401
1661127900000|2022-08-22 00:25:00|6178|6176.2|6176.7|6173.7|6179.2|6177|6175.5|6173.2|377
1661128200000|2022-08-22 00:30:00|6176|6174.2|6179.8|6176.8|6180.5|6178.1|6175.5|6173.5|354
1661128500000|2022-08-22 00:35:00|6179.5|6177.7|6183.7|6180.7|6184.1|6181.8|6179.5|6177|368
1661128800000|2022-08-22 00:40:00|6183.5|6181.7|6184.5|6182.7|6188.4|6186|6183.5|6181|353
1661129100000|2022-08-22 00:45:00|6184.4|6182.6|6184.5|6181.5|6186.6|6184.2|6183.6|6181.4|292
1661129400000|2022-08-22 00:50:00|6184.6|6181.6|6184.1|6182.3|6185.1|6183|6182.5|6180.4|367
1661129700000|2022-08-22 00:55:00|6184|6182.2|6181.7|6179.9|6185.5|6182.9|6179.7|6177.9|421
1661130000000|2022-08-22 01:00:00|6181.2|6179.4|6179.8|6178|6182.7|6180.9|6178.7|6176.4|391
1661130300000|2022-08-22 01:05:00|6179.9|6178.1|6179.4|6177.6|6181.4|6179.6|6177.8|6176|386
1661130600000|2022-08-22 01:10:00|6179.3|6177.5|6178.4|6176.6|6183|6181.2|6177.7|6175.9|397
1661130900000|2022-08-22 01:15:00|6177.9|6176.1|6175|6173.2|6180.9|6179.1|6173.7|6171.9|494
1661131200000|2022-08-22 01:20:00|6174.9|6173.1|6175.5|6173.7|6178.9|6177|6174.4|6172.6|435
1661131500000|2022-08-22 01:25:00|6175.6|6173.8|6180.2|6178.4|6180.7|6178.6|6174.9|6172.5|382
1661131800000|2022-08-22 01:30:00|6180|6178.2|6179.5|6177.7|6181.3|6179.5|6177.8|6176|390
1661132100000|2022-08-22 01:35:00|6179|6177.2|6178.4|6176.6|6179.2|6177.3|6175.9|6174.1|396
1661132400000|2022-08-22 01:40:00|6178.5|6176.7|6178.4|6176.6|6179.4|6177.6|6176.4|6174.2|259
1661132700000|2022-08-22 01:45:00|6178.5|6176.7|6183.1|6180.1|6184.3|6182.3|6178.4|6176.6|444
1661133000000|2022-08-22 01:50:00|6183.2|6180.2|6184.3|6182.5|6185.7|6183.6|6181.9|6179.8|426
1661133300000|2022-08-22 01:55:00|6184.1|6182.3|6184|6182.2|6185.2|6182.8|6182.5|6180.1|348
1661133600000|2022-08-22 02:00:00|6184.1|6182.3|6188.4|6186.6|6189.6|6187.2|6184.1|6182|384
1661133900000|2022-08-22 02:05:00|6188.5|6186.7|6184.1|6182.3|6189.1|6186.8|6184.1|6182.3|294
1661134200000|2022-08-22 02:10:00|6184|6182.2|6186.1|6184.3|6186.5|6184.4|6182|6180.2|303
1661134500000|2022-08-22 02:15:00|6185.8|6184|6190.5|6188.7|6190.8|6188.9|6185.8|6184|411
1661134800000|2022-08-22 02:20:00|6190.7|6188.9|6192.7|6190.9|6193.4|6191.6|6189.6|6187.8|391
1661135100000|2022-08-22 02:25:00|6192.8|6191|6190.8|6189|6195|6193.2|6190.5|6188.7|293
1661135400000|2022-08-22 02:30:00|6190.7|6188.9|6192.9|6191.1|6193.7|6191.6|6190.5|6188.7|338
1661135700000|2022-08-22 02:35:00|6192.8|6191|6193.8|6192|6194.9|6192.5|6191.8|6190|281
1661136000000|2022-08-22 02:40:00|6193.7|6191.9|6191.6|6189.8|6194.4|6191.9|6191.3|6189.1|289
1661136300000|2022-08-22 02:45:00|6191.8|6190|6193.3|6191.5|6193.6|6191.8|6191.3|6189.1|224
1661136600000|2022-08-22 02:50:00|6193.4|6191.6|6196.6|6194.8|6196.7|6194.9|6193.4|6191.1|259
1661136900000|2022-08-22 02:55:00|6196.5|6194.7|6200.4|6198.6|6200.6|6198.8|6196.2|6194.4|353
1661137200000|2022-08-22 03:00:00|6200.3|6198.5|6201.8|6200|6203.9|6202.1|6198.4|6196.6|309
1661137500000|2022-08-22 03:05:00|6201.7|6199.9|6204.4|6202.6|6204.4|6202.6|6201.7|6199.9|320
1661137800000|2022-08-22 03:10:00|6204.3|6202.5|6204.5|6202.7|6206.1|6204.3|6203.2|6201.4|270
1661138100000|2022-08-22 03:15:00|6204.4|6202.6|6206.5|6204.7|6207|6204.7|6204.2|6202.4|241
1661138400000|2022-08-22 03:20:00|6207.2|6204.2|6203.7|6201.9|6208.1|6205.7|6203.5|6201.7|233
1661138700000|2022-08-22 03:25:00|6203.6|6201.8|6200.4|6198.6|6203.7|6201.9|6199.2|6196.8|239
1661139000000|2022-08-22 03:30:00|6200.9|6197.9|6198.6|6196.8|6201.5|6199.5|6198.4|6196|301
1661139300000|2022-08-22 03:35:00|6198.7|6196.9|6200.6|6197.6|6200.6|6198|6198|6195.6|180
1661139600000|2022-08-22 03:40:00|6200.5|6197.5|6201.8|6200|6202.5|6200.5|6199.3|6197.4|265
1661139900000|2022-08-22 03:45:00|6201.7|6199.9|6202.3|6200.5|6202.9|6200.7|6201.1|6198.8|303
1661140200000|2022-08-22 03:50:00|6202.2|6200.4|6203.3|6201.5|6203.7|6201.8|6202.2|6200.1|233
1661140500000|2022-08-22 03:55:00|6203.2|6201.4|6204.3|6202.5|6204.8|6202.8|6202|6200.2|233
1661140800000|2022-08-22 04:00:00|6204.4|6202.6|6199|6197.2|6204.4|6202.6|6198.9|6197.1|280
1661141100000|2022-08-22 04:05:00|6199.1|6197.3|6196.4|6194.6|6200.3|6198.5|6196.3|6194.4|244
1661141400000|2022-08-22 04:10:00|6196.3|6194.5|6196.6|6194.8|6197.9|6196.1|6196|6194.2|193
1661141700000|2022-08-22 04:15:00|6196.3|6194.5|6199|6197.2|6199|6197.2|6196.2|6194.4|224
1661142000000|2022-08-22 04:20:00|6198.8|6197|6201.5|6199.7|6201.7|6199.9|6198.2|6196|242
1661142300000|2022-08-22 04:25:00|6201.4|6199.6|6200.5|6198.7|6202.3|6200.5|6200.4|6198.6|201
1661142600000|2022-08-22 04:30:00|6200.7|6198.9|6198|6196.2|6200.7|6198.9|6197.8|6195.7|218
1661142900000|2022-08-22 04:35:00|6197.9|6196.1|6198.1|6196.3|6199.3|6197|6196.9|6194.6|191
1661143200000|2022-08-22 04:40:00|6198.2|6196.4|6200.5|6198.7|6202.1|6199.7|6197.7|6195.7|198
1661143500000|2022-08-22 04:45:00|6200.7|6198.9|6200.6|6198.8|6202.7|6200.5|6200.2|6198.1|287
1661143800000|2022-08-22 04:50:00|6200.7|6198.9|6197.8|6196|6201.7|6199.9|6197.8|6195.9|268
1661144100000|2022-08-22 04:55:00|6198|6196.2|6201.9|6200.1|6202.6|6200.5|6197.7|6195.9|283
1661144400000|2022-08-22 05:00:00|6201.8|6200|6200.9|6199.1|6202|6200.2|6200.2|6198.2|287
1661144700000|2022-08-22 05:05:00|6200.7|6198.9|6199.2|6197.4|6200.9|6199|6198.1|6196.3|196
1661145000000|2022-08-22 05:10:00|6199.3|6197.5|6199.4|6197.6|6201.6|6199.6|6198.9|6197|258
1661145300000|2022-08-22 05:15:00|6199.1|6197.3|6202.8|6201|6203.4|6201.2|6199|6197.2|303
1661145600000|2022-08-22 05:20:00|6203|6201.2|6202|6200.2|6205|6202.8|6201.4|6199.6|290
1661145900000|2022-08-22 05:25:00|6202.1|6200.3|6203|6200|6203|6200.8|6200.8|6198.3|253
1661146200000|2022-08-22 05:30:00|6202.9|6199.9|6202.9|6201.1|6206.1|6204.3|6202|6199.8|281
1661146500000|2022-08-22 05:35:00|6202.8|6201|6201.6|6199.8|6203.8|6201.7|6201.6|6199.7|190
1661146800000|2022-08-22 05:40:00|6201.5|6199.7|6202.2|6200.4|6203.4|6201.3|6201.1|6198.9|319
1661147100000|2022-08-22 05:45:00|6202.3|6200.5|6201.2|6199.4|6203.2|6201|6200.8|6198.7|307
1661147400000|2022-08-22 05:50:00|6201.3|6199.5|6200.1|6198.3|6201.5|6199.7|6198.3|6196.5|285
1661147700000|2022-08-22 05:55:00|6200|6198.2|6196.7|6194.9|6200.3|6198.4|6196.7|6194.6|329
1661148000000|2022-08-22 06:00:00|6196.8|6195|6196.5|6194.7|6198.4|6196.6|6194.4|6192.6|400
1661148300000|2022-08-22 06:05:00|6196.6|6194.8|6195.3|6193.5|6197.5|6195.7|6194.8|6193|375
1661148600000|2022-08-22 06:10:00|6195.4|6193.6|6200.1|6198.3|6200.3|6198.5|6195.1|6193.3|375
1661148900000|2022-08-22 06:15:00|6200.2|6198.4|6203.4|6201.6|6205.3|6203|6198.9|6197.1|367
1661149200000|2022-08-22 06:20:00|6203.5|6201.7|6203.9|6202.1|6206.5|6204.3|6202.2|6200.4|345
1661149500000|2022-08-22 06:25:00|6203.8|6202|6204.3|6202.5|6205.7|6203.6|6202.7|6200.4|321
1661149800000|2022-08-22 06:30:00|6204.2|6202.4|6200.2|6198.4|6204.6|6202.5|6199.9|6197.6|472
1661150100000|2022-08-22 06:35:00|6200|6198.2|6199.1|6197.3|6202.4|6200.6|6198.9|6197.1|434
1661150400000|2022-08-22 06:40:00|6199.2|6197.4|6198.8|6197|6202.1|6200.3|6198.6|6196.8|353
1661150700000|2022-08-22 06:45:00|6198.6|6196.8|6203.9|6202.1|6205.1|6203|6198.5|6196.7|472
1661151000000|2022-08-22 06:50:00|6204|6202.2|6204.2|6202.4|6206.5|6204.7|6201.9|6200.1|464
1661151300000|2022-08-22 06:55:00|6204.1|6202.3|6200.3|6198.5|6204.4|6202.6|6199.8|6198|361
1661151600000|2022-08-22 07:00:00|6200.2|6198.4|6199.1|6197.3|6205.2|6202.8|6198.2|6196|575
1661151900000|2022-08-22 07:05:00|6199.2|6197.4|6203.2|6201.4|6204.3|6202.4|6199.2|6197|465
1661152200000|2022-08-22 07:10:00|6203.3|6201.5|6208.4|6206.6|6209.4|6207.2|6202|6200.2|480
1661152500000|2022-08-22 07:15:00|6208.5|6206.7|6204|6201|6209.5|6207.1|6202.6|6200.2|513
1661152800000|2022-08-22 07:20:00|6203.8|6200.8|6202.3|6200.5|6206.2|6203.8|6201.6|6199.3|452
1661153100000|2022-08-22 07:25:00|6202.4|6200.6|6198.1|6196.3|6202.7|6200.9|6197.8|6196|389
1661153400000|2022-08-22 07:30:00|6198.4|6196.6|6194|6192.2|6199.4|6197.6|6192.4|6190|460
1661153700000|2022-08-22 07:35:00|6194.6|6191.6|6195.5|6193.7|6196.5|6194.1|6193.1|6191|483
1661154000000|2022-08-22 07:40:00|6195.4|6193.6|6195.2|6193.4|6197.8|6195.4|6195.1|6193.2|294
1661154300000|2022-08-22 07:45:00|6194.9|6193.1|6192.7|6190.9|6195.6|6193.5|6192.7|6190.6|358
1661154600000|2022-08-22 07:50:00|6192.9|6191.1|6191.9|6188.9|6193.6|6191.2|6191.2|6188.6|392
1661154900000|2022-08-22 07:55:00|6192|6189|6191.3|6189.5|6196.1|6194.2|6190.4|6188.3|477
1661155200000|2022-08-22 08:00:00|6191.5|6189.7|6190.5|6187.5|6192.8|6190.9|6186.4|6184.6|543
1661155500000|2022-08-22 08:05:00|6190|6188.2|6192|6190.2|6195.9|6193.8|6189.8|6187.5|462
1661155800000|2022-08-22 08:10:00|6191.9|6190.1|6193.4|6191.6|6195.8|6193.3|6189.9|6188.1|493
1661156100000|2022-08-22 08:15:00|6193.5|6191.7|6193.3|6191.5|6194.4|6192.6|6191.3|6188.9|420
1661156400000|2022-08-22 08:20:00|6193.4|6191.6|6197.3|6195.5|6198.7|6196.6|6193.4|6191.1|403
1661156700000|2022-08-22 08:25:00|6197.2|6195.4|6199.6|6197.8|6199.9|6197.9|6194|6191.9|526
1661157000000|2022-08-22 08:30:00|6199.5|6197.7|6199|6197.2|6204.1|6201.8|6198.9|6196.9|474
1661157300000|2022-08-22 08:35:00|6198.9|6197.1|6199.5|6197.7|6201.2|6199.4|6197.5|6195.7|440
1661157600000|2022-08-22 08:40:00|6199.3|6197.5|6193.5|6191.7|6199.9|6197.8|6193.5|6191.7|405
1661157900000|2022-08-22 08:45:00|6193.6|6191.8|6195.5|6193.7|6199|6196.7|6192|6189.7|470
1661158200000|2022-08-22 08:50:00|6195.4|6193.6|6198.7|6196.9|6198.8|6197|6193|6191.2|345
1661158500000|2022-08-22 08:55:00|6198.8|6197|6202.1|6200.3|6203.8|6201.6|6198.5|6196.7|511
1661158800000|2022-08-22 09:00:00|6202.2|6200.4|6198.8|6197|6202.2|6200.4|6198.6|6196.5|503
1661159100000|2022-08-22 09:05:00|6198.5|6196.7|6194.9|6191.9|6198.5|6196.7|6193.8|6191.4|497
1661159400000|2022-08-22 09:10:00|6194.7|6191.7|6195.7|6193.9|6196.9|6195.1|6193.3|6191|416
1661159700000|2022-08-22 09:15:00|6195.6|6193.8|6197.1|6195.3|6198.4|6196.6|6194.5|6192.7|355
1661160000000|2022-08-22 09:20:00|6196.9|6195.1|6197.4|6195.6|6197.5|6195.7|6194.9|6193.1|313
1661160300000|2022-08-22 09:25:00|6197.3|6195.5|6194|6192.2|6197.4|6195.6|6193.4|6191.6|348
1661160600000|2022-08-22 09:30:00|6193.9|6192.1|6192|6190.2|6193.9|6192.1|6191|6188.9|325
1661160900000|2022-08-22 09:35:00|6191.9|6190.1|6190.3|6188.5|6192|6190.2|6187.7|6185.9|349
1661161200000|2022-08-22 09:40:00|6190.2|6188.4|6194|6192.2|6195|6192.7|6190.1|6187.9|330
1661161500000|2022-08-22 09:45:00|6193.7|6191.9|6198.2|6196.4|6198.6|6196.8|6193.6|6191.8|359
1661161800000|2022-08-22 09:50:00|6198.1|6196.3|6205.5|6203.7|6205.5|6203.7|6198|6196.2|448
1661162100000|2022-08-22 09:55:00|6205.4|6203.6|6207.1|6205.3|6208.9|6206.8|6205.4|6203.5|376
1661162400000|2022-08-22 10:00:00|6206.8|6205|6203.3|6201.5|6209.7|6207.4|6203.3|6201.5|388
1661162700000|2022-08-22 10:05:00|6203.2|6201.4|6206.2|6203.2|6206.6|6204.3|6203.2|6201.4|280
1661163000000|2022-08-22 10:10:00|6206.3|6203.3|6210.5|6207.5|6216.6|6214.3|6205.4|6202.9|564
1661163300000|2022-08-22 10:15:00|6209.7|6207.9|6210.1|6207.1|6212|6209.6|6208|6205.8|433
1661163600000|2022-08-22 10:20:00|6209.6|6207.8|6204.5|6201.5|6210|6207.8|6203.7|6201.4|370
1661163900000|2022-08-22 10:25:00|6203.9|6202.1|6205|6203.2|6205.7|6203.9|6201.8|6200|319
1661164200000|2022-08-22 10:30:00|6205.1|6203.3|6203.1|6201.3|6205.8|6203.5|6201.7|6199.9|393
1661164500000|2022-08-22 10:35:00|6203.2|6201.4|6204.8|6203|6206|6203.8|6202.9|6200.5|375
1661164800000|2022-08-22 10:40:00|6204.9|6203.1|6202.8|6201|6206.5|6204.2|6202|6199.6|393
1661165100000|2022-08-22 10:45:00|6202.7|6200.9|6204.4|6201.4|6205|6202.6|6200.8|6198.6|349
1661165400000|2022-08-22 10:50:00|6204.3|6201.3|6203.1|6201.3|6205.8|6203.4|6202.5|6200.1|388
1661165700000|2022-08-22 10:55:00|6203|6201.2|6201.7|6199.9|6204.7|6202.3|6201.6|6199.8|369
1661166000000|2022-08-22 11:00:00|6201.8|6200|6203.9|6202.1|6204.8|6202.6|6201.4|6199.1|470
1661166300000|2022-08-22 11:05:00|6203.8|6202|6204.2|6202.4|6206.4|6204|6201.7|6199.4|363
1661166600000|2022-08-22 11:10:00|6204.1|6202.3|6204.8|6203|6206.8|6204.8|6203.6|6201.6|308
1661166900000|2022-08-22 11:15:00|6204.9|6203.1|6200.1|6198.3|6205.9|6204.1|6200.1|6198.3|292
1661167200000|2022-08-22 11:20:00|6200.2|6198.4|6200|6198.2|6201.7|6199.6|6199.2|6197.4|291
1661167500000|2022-08-22 11:25:00|6199.7|6197.9|6199.3|6197.5|6201.5|6199.3|6198.6|6196.6|407
1661167800000|2022-08-22 11:30:00|6199.5|6197.7|6197.8|6196|6201.4|6199.6|6197.8|6196|331
1661168100000|2022-08-22 11:35:00|6197.7|6195.9|6197.6|6195.8|6198.8|6197|6196.4|6194.3|329
1661168400000|2022-08-22 11:40:00|6197.7|6195.9|6202.3|6200.5|6202.9|6200.6|6196.1|6194.1|312
1661168700000|2022-08-22 11:45:00|6202.2|6200.4|6202.3|6200.5|6206.2|6203.6|6201.8|6200|348
1661169000000|2022-08-22 11:50:00|6202.2|6200.4|6202.8|6201|6203.3|6201.4|6201|6198.8|361
1661169300000|2022-08-22 11:55:00|6203|6201.2|6203.9|6202.1|6206.8|6204.7|6201.1|6199.3|368
1661169600000|2022-08-22 12:00:00|6203.8|6202|6198.1|6196.3|6203.8|6202|6198|6196.2|403
1661169900000|2022-08-22 12:05:00|6198|6196.2|6200.3|6198.5|6201.5|6199.7|6196.4|6194.6|420
1661170200000|2022-08-22 12:10:00|6199.9|6198.1|6202.8|6201|6204.2|6201.8|6199.9|6198.1|408
1661170500000|2022-08-22 12:15:00|6202.7|6200.9|6202.2|6200.4|6203.7|6201.9|6199.9|6198.1|386
1661170800000|2022-08-22 12:20:00|6202.1|6200.3|6204.4|6202.6|6206.6|6204.8|6201.1|6199.3|390
1661171100000|2022-08-22 12:25:00|6204.3|6202.5|6202.2|6200.4|6204.3|6202.5|6200.8|6199|384
1661171400000|2022-08-22 12:30:00|6202.1|6200.3|6197.5|6195.7|6202.2|6200.4|6197.4|6195.6|354
1661171700000|2022-08-22 12:35:00|6197.4|6195.6|6198.2|6196.4|6199|6197.2|6195.9|6194|378
1661172000000|2022-08-22 12:40:00|6198.1|6196.3|6195.9|6194.1|6198.5|6196.7|6195.5|6193.4|365
1661172300000|2022-08-22 12:45:00|6195.7|6193.9|6195|6193.2|6196.3|6194.5|6193.7|6191.7|343
1661172600000|2022-08-22 12:50:00|6194.9|6193.1|6196.5|6194.7|6196.7|6194.9|6193.7|6191.9|354
1661172900000|2022-08-22 12:55:00|6196.4|6194.6|6198.7|6196.9|6200.2|6198.4|6196|6194.2|395
1661173200000|2022-08-22 13:00:00|6198.8|6197|6197.1|6195.3|6199.3|6197.5|6193.4|6191.6|513
1661173500000|2022-08-22 13:05:00|6197|6195.2|6194.2|6192.4|6198.2|6196.4|6194.2|6192.4|330
1661173800000|2022-08-22 13:10:00|6194.4|6192.6|6194.3|6192.5|6195.8|6194|6192.8|6191|348
1661174100000|2022-08-22 13:15:00|6194.2|6192.4|6195|6193.2|6197.5|6195.7|6193|6191.2|346
1661174400000|2022-08-22 13:20:00|6194.9|6193.1|6198|6196.2|6198.7|6196.9|6194.7|6192.9|349
1661174700000|2022-08-22 13:25:00|6197.8|6196|6196.3|6194.5|6199.4|6197.6|6196.2|6194.4|361
1661175000000|2022-08-22 13:30:00|6196.4|6194.6|6196|6194.2|6200.4|6198.6|6194.8|6193|539
1661175300000|2022-08-22 13:35:00|6196.1|6194.3|6191.6|6189.8|6196.1|6194.3|6189.9|6187.9|542
1661175600000|2022-08-22 13:40:00|6191.7|6189.9|6193.2|6190.2|6193.3|6191.5|6189.2|6187.4|552
1661175900000|2022-08-22 13:45:00|6192.5|6190.7|6184.5|6182.7|6194.4|6192.6|6184.4|6182.5|528
1661176200000|2022-08-22 13:50:00|6184|6182.2|6181.6|6179.8|6184|6182.2|6180.2|6178.4|537
1661176500000|2022-08-22 13:55:00|6181.8|6180|6178.6|6176.8|6182.4|6180.6|6178|6176.2|466
1661176800000|2022-08-22 14:00:00|6178.5|6176.7|6180.6|6177.6|6181|6178.7|6176.7|6174.4|502
1661177100000|2022-08-22 14:05:00|6180.9|6177.9|6178.1|6176.3|6181.7|6179.3|6178|6176.2|477
1661177400000|2022-08-22 14:10:00|6178.2|6176.4|6176|6174.2|6178.9|6177.1|6174.3|6172.5|453
1661177700000|2022-08-22 14:15:00|6175.9|6174.1|6175.6|6173.8|6176.9|6175.1|6173.4|6171.6|426
1661178000000|2022-08-22 14:20:00|6175.7|6173.9|6172.9|6171.1|6176.3|6174.5|6172.4|6170.3|429
1661178300000|2022-08-22 14:25:00|6173.2|6171.4|6173.2|6171.4|6176.9|6175.1|6172.7|6170.9|459
1661178600000|2022-08-22 14:30:00|6173.1|6171.3|6174.7|6172.9|6177.9|6176.1|6172.5|6170.7|458
1661178900000|2022-08-22 14:35:00|6174.8|6173|6173.9|6172.1|6177.2|6175.4|6172.4|6170.3|436
1661179200000|2022-08-22 14:40:00|6173.8|6172|6171.6|6169.8|6177.3|6175.5|6171.6|6169.8|446
1661179500000|2022-08-22 14:45:00|6171.9|6170.1|6170.7|6168.9|6174.5|6172.7|6170.1|6167.7|468
1661179800000|2022-08-22 14:50:00|6170.6|6168.8|6170.2|6168.4|6172.4|6170.6|6169.1|6167.3|498
1661180100000|2022-08-22 14:55:00|6170.3|6168.5|6172.8|6171|6175.3|6173|6170|6167.7|566
1661180400000|2022-08-22 15:00:00|6172.9|6171.1|6175|6173.2|6176.9|6175.1|6171.7|6169.9|445
1661180700000|2022-08-22 15:05:00|6175.3|6173.5|6174.1|6172.3|6175.4|6173.6|6172.3|6170.5|330
1661181000000|2022-08-22 15:10:00|6174|6172.2|6172.4|6170.6|6175.4|6173.6|6171.9|6170.1|332
1661181300000|2022-08-22 15:15:00|6172.2|6170.4|6172.4|6170.6|6173.9|6172.1|6171.2|6169.4|329
1661181600000|2022-08-22 15:20:00|6172.5|6170.7|6169.9|6168.1|6174.4|6172.6|6169.7|6167.9|362
1661181900000|2022-08-22 15:25:00|6169.8|6168|6158.4|6156.6|6170.2|6168.4|6158.4|6156.6|484
1661182200000|2022-08-22 15:30:00|6158.5|6156.7|6161.9|6160.1|6164.1|6162.3|6158.2|6156.4|439
1661182500000|2022-08-22 15:35:00|6161.8|6160|6158.7|6156.9|6162.6|6160.8|6158.5|6156.4|403
1661182800000|2022-08-22 15:40:00|6158.6|6156.8|6161.6|6159.8|6162.2|6160.4|6158.4|6156.6|345
1661183100000|2022-08-22 15:45:00|6161.7|6159.9|6160.1|6158.3|6161.7|6159.9|6157.7|6155.9|297
1661183400000|2022-08-22 15:50:00|6160.2|6158.4|6162.8|6161|6163.9|6161.9|6160.2|6158.4|341
1661183700000|2022-08-22 15:55:00|6162.7|6160.9|6164.4|6162.6|6167.8|6166|6162.5|6160.7|349
1661184000000|2022-08-22 16:00:00|6164.5|6162.7|6162.8|6161|6166.4|6164.6|6162.1|6160.3|346
1661184300000|2022-08-22 16:05:00|6162.7|6160.9|6166.7|6164.9|6167|6165.2|6162.5|6160.7|332
1661184600000|2022-08-22 16:10:00|6167.1|6165.3|6168.1|6166.3|6168.9|6167|6166.5|6164.5|295
1661184900000|2022-08-22 16:15:00|6167.9|6166.1|6169.1|6167.3|6170.7|6168.9|6167.5|6165.3|313
1661185200000|2022-08-22 16:20:00|6169.2|6167.4|6175.4|6173.6|6176.5|6174.1|6169.1|6167.3|394
1661185500000|2022-08-22 16:25:00|6175.9|6172.9|6174.7|6172.9|6177.7|6175.3|6174.3|6171.9|415
1661185800000|2022-08-22 16:30:00|6174.8|6173|6176.4|6174.6|6176.8|6175|6174.2|6172.4|306
1661186100000|2022-08-22 16:35:00|6176.3|6174.5|6177.6|6175.8|6179.3|6177|6176|6174.2|335
1661186400000|2022-08-22 16:40:00|6177.7|6175.9|6173.6|6171.8|6177.9|6176|6173.5|6171.2|313
1661186700000|2022-08-22 16:45:00|6173.5|6171.7|6171.3|6169.5|6174.2|6172.2|6169.4|6167.1|337
1661187000000|2022-08-22 16:50:00|6171.4|6169.6|6171.4|6169.6|6172.8|6170.6|6170.4|6168.2|257
1661187300000|2022-08-22 16:55:00|6171.3|6169.5|6167.9|6166.1|6172.1|6169.7|6166.5|6164.7|353
1661187600000|2022-08-22 17:00:00|6168|6166.2|6166.2|6164.4|6168.5|6166.7|6165.9|6164.1|289
1661187900000|2022-08-22 17:05:00|6166.1|6164.3|6165|6163.2|6167.5|6165.7|6164.6|6162.8|249
1661188200000|2022-08-22 17:10:00|6164.9|6163.1|6165.3|6163.5|6165.3|6163.5|6162.9|6161.1|263
1661188500000|2022-08-22 17:15:00|6165.2|6163.4|6165.1|6163.3|6166.4|6164.6|6164.1|6161.8|244
1661188800000|2022-08-22 17:20:00|6164.9|6163.1|6163.5|6161.7|6165.4|6163.6|6162.6|6160.8|254
1661189100000|2022-08-22 17:25:00|6163.9|6162.1|6167.2|6165.4|6167.4|6165.6|6163.8|6161.4|279
1661189400000|2022-08-22 17:30:00|6167|6165.2|6163.9|6162.1|6167.3|6165.5|6163.3|6161.5|227
1661189700000|2022-08-22 17:35:00|6164|6162.2|6166.1|6164.3|6167.4|6165.5|6163.3|6161.5|224
1661190000000|2022-08-22 17:40:00|6166.2|6164.4|6167.4|6165.6|6168.7|6166.3|6166|6164.2|225
1661190300000|2022-08-22 17:45:00|6167.3|6165.5|6166.8|6165|6168.4|6166.1|6166.7|6164.4|209
1661190600000|2022-08-22 17:50:00|6166.7|6164.9|6164.3|6162.5|6166.8|6165|6164.3|6161.9|176
1661190900000|2022-08-22 17:55:00|6164.1|6162.3|6160.9|6159.1|6164.8|6163|6160|6158.2|291
1661191200000|2022-08-22 18:00:00|6161|6159.2|6160.7|6158.9|6162.1|6160.1|6159.8|6157.7|229
1661191500000|2022-08-22 18:05:00|6160.8|6159|6163.2|6161.4|6163.8|6161.7|6160.5|6158.7|248
1661191800000|2022-08-22 18:10:00|6163.1|6161.3|6163.7|6161.9|6164.2|6162.2|6162.4|6160.6|255
1661192100000|2022-08-22 18:15:00|6163.8|6162|6165.3|6163.5|6165.8|6163.7|6162.7|6160.9|268
1661192400000|2022-08-22 18:20:00|6165.4|6163.6|6162.7|6160.9|6166.1|6164.1|6162.6|6160.2|238
1661192700000|2022-08-22 18:25:00|6162.6|6160.8|6163.2|6161.4|6164.2|6162.4|6162.3|6160.3|238
1661193000000|2022-08-22 18:30:00|6163.1|6161.3|6165.4|6163.6|6165.5|6163.7|6162.5|6160.7|223
1661193300000|2022-08-22 18:35:00|6165.9|6162.9|6165.4|6163.6|6166.6|6164.6|6164.5|6162.7|209
1661193600000|2022-08-22 18:40:00|6165.3|6163.5|6164.3|6162.5|6166.3|6164.1|6164.1|6162.3|186
1661193900000|2022-08-22 18:45:00|6164.4|6162.6|6163.7|6161.9|6165.6|6163.4|6163.3|6161.5|242
1661194200000|2022-08-22 18:50:00|6163.8|6162|6165.3|6163.5|6165.8|6163.6|6163.2|6161|199
1661194500000|2022-08-22 18:55:00|6165.2|6163.4|6166.5|6163.5|6166.7|6164.3|6164.5|6162.2|313
1661194800000|2022-08-22 19:00:00|6166.3|6163.3|6166.8|6165|6168.2|6166.4|6165|6162.4|230
1661195100000|2022-08-22 19:05:00|6166.7|6164.9|6167.8|6166|6169.7|6167.9|6166.5|6164.7|156
1661195400000|2022-08-22 19:10:00|6167.7|6165.9|6171.1|6169.3|6171.1|6169.3|6167.7|6165.9|204
1661195700000|2022-08-22 19:15:00|6171.4|6169.6|6169.8|6168|6172.3|6170.2|6169.8|6167.6|203
1661196000000|2022-08-22 19:20:00|6169.9|6168.1|6171.1|6169.3|6172|6170.1|6169.7|6167.5|260
1661196300000|2022-08-22 19:25:00|6171.2|6169.4|6170.8|6169|6172.7|6170.7|6170.1|6167.7|227
1661196600000|2022-08-22 19:30:00|6170.7|6168.9|6169.3|6167.5|6172|6169.6|6168.8|6166.9|292
1661196900000|2022-08-22 19:35:00|6169.2|6167.4|6170.2|6168.4|6171.2|6169.1|6168.9|6166.7|297
1661197200000|2022-08-22 19:40:00|6170.4|6168.6|6167.3|6165.5|6170.5|6168.7|6167.2|6165.4|248
1661197500000|2022-08-22 19:45:00|6167.2|6165.4|6170|6168.2|6170.1|6168.3|6167|6165|227
1661197800000|2022-08-22 19:50:00|6170.8|6167.8|6171.7|6169.9|6173|6171|6169.7|6167.5|274
1661198100000|2022-08-22 19:55:00|6171.6|6169.8|6173.2|6171.4|6173.6|6171.8|6171.4|6169.6|261
1661198400000|2022-08-22 20:00:00|6173.3|6171.5|6173.5|6171.7|6174.2|6171.8|6173|6171|222
1661198700000|2022-08-22 20:05:00|6173.4|6171.6|6175.3|6173.5|6176|6173.5|6173.1|6171|152
1661199000000|2022-08-22 20:10:00|6175.7|6172.7|6173.4|6171.6|6175.8|6172.8|6173.1|6170.8|216
1661199300000|2022-08-22 20:15:00|6173.3|6171.5|6173.1|6171.3|6173.6|6171.5|6171.9|6169.6|193
1661199600000|2022-08-22 20:20:00|6173|6171.2|6172.5|6170.7|6173.1|6171.3|6171.4|6169.3|222
1661199900000|2022-08-22 20:25:00|6172.4|6170.6|6173.9|6170.9|6174.4|6172.1|6172.1|6169.7|261
1661200200000|2022-08-22 20:30:00|6173.3|6171.5|6172.1|6170.3|6174.5|6171.7|6172.1|6169.6|121
1661200500000|2022-08-22 20:35:00|6172.2|6170.4|6171.7|6169.9|6172.5|6170.4|6171.6|6169.2|124
1661200800000|2022-08-22 20:40:00|6171.6|6169.8|6172.1|6169.1|6172.5|6170.1|6171.3|6168.8|143
1661201100000|2022-08-22 20:45:00|6172|6169|6171.6|6168.6|6172.2|6169.5|6171.2|6168.5|114
1661201400000|2022-08-22 20:50:00|6171.7|6168.7|6171.4|6168.4|6171.9|6169|6170.8|6167.9|110
1661201700000|2022-08-22 20:55:00|6171.5|6168.5|6169.1|6165.1|6172.4|6169.8|6168.1|6164.1|396
1661202000000|2022-08-22 21:00:00|6169|6165|6170.2|6166.2|6171|6167|6167.3|6163.3|114
1661202300000|2022-08-22 21:05:00|6169.4|6165.9|6170|6166|6171.1|6167.1|6168.7|6165.6|89
1661202600000|2022-08-22 21:10:00|6170.6|6166.6|6169.8|6166.5|6171.1|6167.2|6169.6|6165.8|121
1661202900000|2022-08-22 21:15:00|6169.6|6166.6|6171.1|6167.1|6171.1|6167.2|6169.2|6166.2|111
1661203200000|2022-08-22 21:20:00|6171|6167|6171.1|6168|6171.2|6168.2|6170.6|6166.6|78
1661203500000|2022-08-22 21:25:00|6171.2|6168.2|6170.9|6166.9|6171.3|6168.3|6170.5|6166.7|96
1661203800000|2022-08-22 21:30:00|6171.2|6167.9|6171.1|6167.1|6171.5|6167.9|6170.3|6166.8|139
1661204100000|2022-08-22 21:35:00|6171|6167|6170.8|6166.8|6171.7|6168.1|6170.4|6166.6|215
1661204400000|2022-08-22 21:40:00|6170.9|6167.1|6170.8|6166.8|6171.1|6168.1|6170.4|6166.6|165
1661204700000|2022-08-22 21:45:00|6171|6167|6170.6|6167.1|6171.1|6167.8|6170.2|6166.6|151
1661205000000|2022-08-22 21:50:00|6170.7|6167.7|6171|6167.4|6172|6168.4|6169.1|6165.1|245
1661205300000|2022-08-22 21:55:00|6170.6|6167.2|6171.4|6167.4|6171.9|6168|6169|6165|160
1661205600000|2022-08-22 22:00:00|6171.5|6167.5|6172.7|6169.7|6173.2|6170|6171.2|6167.2|201
1661205900000|2022-08-22 22:05:00|6173|6169.4|6174.1|6171.1|6174.5|6171.5|6172.7|6169.3|161
1661206200000|2022-08-22 22:10:00|6174.3|6171.3|6175.4|6172.4|6176.1|6172.9|6174.3|6171.2|196
1661206500000|2022-08-22 22:15:00|6175.3|6172.3|6174.2|6171.2|6175.4|6172.4|6174.1|6171.1|136
1661206800000|2022-08-22 22:20:00|6174.1|6171.1|6174.5|6171.5|6175.1|6172.1|6173.9|6170.9|312
1661207100000|2022-08-22 22:25:00|6174.6|6171.6|6175|6172|6175.4|6172.1|6174.4|6171.4|196
1661207400000|2022-08-22 22:30:00|6175.1|6172.1|6175.6|6172.6|6175.7|6172.7|6174.4|6171.4|301
1661207700000|2022-08-22 22:35:00|6175.4|6172.4|6174.8|6171.8|6175.9|6173|6174.2|6171.2|337
1661208000000|2022-08-22 22:40:00|6174.9|6171.9|6174.7|6171.7|6175.9|6173|6174.5|6171.5|241
1661208300000|2022-08-22 22:45:00|6174.5|6171.5|6175.8|6172.8|6176.5|6173.5|6174.4|6171.4|257
1661208600000|2022-08-22 22:50:00|6176.1|6173.1|6181.3|6178.3|6181.3|6178.3|6175.3|6172.8|272
1661208900000|2022-08-22 22:55:00|6181.2|6178.2|6180.6|6177.6|6181.7|6178.7|6180|6177|206
1661209200000|2022-08-22 23:00:00|6180.8|6177.8|6182|6179|6182.5|6179.6|6179.3|6176.3|310
1661209500000|2022-08-22 23:05:00|6182.1|6179.1|6180.6|6177.6|6182.1|6179.1|6180.2|6177.2|197
1661209800000|2022-08-22 23:10:00|6180.7|6177.7|6180.4|6177.4|6181.5|6179|6179.5|6177|180
1661210100000|2022-08-22 23:15:00|6180.3|6177.3|6180.2|6177.2|6183.5|6180.5|6179.7|6177.2|269
1661210400000|2022-08-22 23:20:00|6180.3|6177.3|6179.5|6176.5|6180.3|6177.9|6178.3|6175.8|205
1661210700000|2022-08-22 23:25:00|6179.6|6176.6|6177.1|6174.1|6179.6|6177.1|6176.4|6173.7|304
1661211000000|2022-08-22 23:30:00|6177.2|6174.2|6176.4|6173.4|6177.3|6175.1|6175.2|6172.2|319
1661211300000|2022-08-22 23:35:00|6176.3|6173.3|6175.3|6172.3|6176.7|6174.6|6174.3|6171.7|257
1661211600000|2022-08-22 23:40:00|6175.4|6172.4|6176.4|6174.6|6176.8|6174.6|6174.9|6172.4|277
1661211900000|2022-08-22 23:45:00|6176.6|6174.8|6175.6|6172.6|6177.2|6175|6174.7|6172.2|293
1661212200000|2022-08-22 23:50:00|6174.9|6173.1|6176.6|6174.8|6178.1|6175.7|6174.9|6172.5|326
1661212500000|2022-08-22 23:55:00|6176.5|6174.7|6177.2|6175.4|6178.7|6176.3|6175.6|6173.4|371
1661212800000|2022-08-23 00:00:00|6177.8|6174.8|6176.4|6174.6|6179.2|6176.8|6174.4|6172.3|525
1661213100000|2022-08-23 00:05:00|6176.5|6174.7|6181.9|6180.1|6182|6180.2|6176.1|6173.8|439
1661213400000|2022-08-23 00:10:00|6181.3|6179.5|6178.4|6176.6|6183.8|6181.7|6178.1|6176.3|380
1661213700000|2022-08-23 00:15:00|6178.5|6176.7|6179.7|6177.9|6180.4|6178.2|6174.9|6173|440
1661214000000|2022-08-23 00:20:00|6179.6|6177.8|6184.1|6182.3|6184.4|6182.6|6179.6|6177.4|317
1661214300000|2022-08-23 00:25:00|6184|6182.2|6186.9|6183.9|6187.9|6185.6|6182.7|6180.4|378
1661214600000|2022-08-23 00:30:00|6186.2|6184.4|6184.9|6183.1|6187.2|6185.3|6183.2|6181.3|378
1661214900000|2022-08-23 00:35:00|6184.5|6182.7|6186.5|6183.5|6190.5|6187.5|6184.5|6182.1|406
1661215200000|2022-08-23 00:40:00|6186.6|6183.6|6185.4|6182.4|6187.1|6184.1|6184.1|6181.1|389
1661215500000|2022-08-23 00:45:00|6185.5|6182.5|6184.5|6181.5|6185.5|6182.5|6183.7|6180.7|275
1661215800000|2022-08-23 00:50:00|6184.3|6181.3|6181.8|6180|6185|6182|6181.6|6179.1|301
1661216100000|2022-08-23 00:55:00|6182|6180.2|6181.6|6178.6|6184.9|6183.1|6180.7|6178.6|395
1661216400000|2022-08-23 01:00:00|6180.9|6179.1|6185.4|6183.6|6185.8|6183.8|6180.9|6178.4|356
1661216700000|2022-08-23 01:05:00|6185.5|6183.7|6192.8|6191|6194.8|6192.7|6185.5|6183.7|405
1661217000000|2022-08-23 01:10:00|6192.7|6190.9|6193.3|6190.3|6193.6|6191.3|6190.9|6188.7|363
1661217300000|2022-08-23 01:15:00|6193.2|6190.2|6189.8|6188|6194.3|6191.9|6188.5|6186.7|418
1661217600000|2022-08-23 01:20:00|6189.9|6188.1|6190.8|6189|6191.9|6189.9|6189.5|6187.7|380
1661217900000|2022-08-23 01:25:00|6190.7|6188.9|6190.6|6187.6|6191.5|6189.2|6189.5|6187.2|382
1661218200000|2022-08-23 01:30:00|6190.7|6187.7|6190.3|6188.5|6191|6188.9|6188.3|6186.4|338
1661218500000|2022-08-23 01:35:00|6190.4|6188.6|6188.8|6187|6191.2|6188.9|6188.3|6186.5|351
1661218800000|2022-08-23 01:40:00|6188.9|6187.1|6188.4|6186.6|6190.4|6188.6|6188.1|6186|381
1661219100000|2022-08-23 01:45:00|6189|6186|6190|6188.2|6192|6189.8|6186.8|6184.2|411
1661219400000|2022-08-23 01:50:00|6189.9|6188.1|6191.2|6189.4|6191.7|6189.5|6188.8|6186.4|435
1661219700000|2022-08-23 01:55:00|6191.1|6189.3|6191.7|6189.9|6192.7|6190.9|6190.4|6188.5|387
1661220000000|2022-08-23 02:00:00|6191.8|6190|6189.5|6187.7|6192.5|6190.5|6189.5|6187.7|299
1661220300000|2022-08-23 02:05:00|6189.4|6187.6|6190.3|6188.5|6192.2|6190|6188.9|6186.4|382
1661220600000|2022-08-23 02:10:00|6190.2|6188.4|6192.5|6189.5|6192.5|6190.2|6189|6186.9|343
1661220900000|2022-08-23 02:15:00|6192.4|6189.4|6188.9|6187.1|6192.6|6190.5|6188.6|6186.4|340
1661221200000|2022-08-23 02:20:00|6189|6187.2|6192.7|6190.9|6193|6191.2|6188.8|6186.4|405
1661221500000|2022-08-23 02:25:00|6192.9|6191.1|6191.1|6188.1|6192.9|6191.1|6189.6|6187.8|343
1661221800000|2022-08-23 02:30:00|6191.2|6188.2|6189.8|6188|6192.3|6190.1|6189.2|6187.1|413
1661222100000|2022-08-23 02:35:00|6189.9|6188.1|6190.5|6188.7|6193.6|6191.3|6189.5|6187.5|313
1661222400000|2022-08-23 02:40:00|6190.4|6188.6|6190.4|6188.6|6191.3|6189.5|6189.4|6187.4|317
1661222700000|2022-08-23 02:45:00|6190.5|6188.7|6194.6|6191.6|6195|6192.7|6190.4|6188.6|376
1661223000000|2022-08-23 02:50:00|6194|6192.2|6192.7|6190.9|6194.7|6192.7|6191.4|6189.4|309
1661223300000|2022-08-23 02:55:00|6192.8|6191|6192.9|6191.1|6193.9|6192.1|6192.2|6190.4|310
1661223600000|2022-08-23 03:00:00|6193|6191.2|6192|6190.2|6193.9|6191.8|6191.9|6190|260
1661223900000|2022-08-23 03:05:00|6191.9|6190.1|6191.1|6189.3|6192.9|6191.1|6191.1|6189.3|242
1661224200000|2022-08-23 03:10:00|6191.3|6189.5|6190.8|6189|6192.1|6189.9|6188.9|6187.1|194
1661224500000|2022-08-23 03:15:00|6190.7|6188.9|6191|6189.2|6192.4|6190.6|6190.4|6188.6|183
1661224800000|2022-08-23 03:20:00|6191.2|6189.4|6192.4|6190.6|6192.7|6190.9|6191.1|6189.3|150
1661225100000|2022-08-23 03:25:00|6192.5|6190.7|6191.2|6189.4|6192.5|6190.7|6191.2|6189|186
1661225400000|2022-08-23 03:30:00|6191|6189.2|6189.4|6187.6|6191|6189.2|6188.9|6187.1|192
1661225700000|2022-08-23 03:35:00|6189.3|6187.5|6194.4|6192.6|6195.2|6192.6|6188.7|6186.9|274
1661226000000|2022-08-23 03:40:00|6194.6|6192.8|6193.3|6191.5|6195.2|6193.2|6192.8|6190.5|267
1661226300000|2022-08-23 03:45:00|6193.2|6191.4|6195|6192|6195|6192.6|6191.8|6189.3|329
1661226600000|2022-08-23 03:50:00|6194.9|6191.9|6191.2|6189.4|6194.9|6192.6|6190.4|6188|274
1661226900000|2022-08-23 03:55:00|6191.3|6189.5|6192.5|6190.7|6194.5|6192.5|6191.1|6189|294
1661227200000|2022-08-23 04:00:00|6192.4|6190.6|6193.8|6192|6193.8|6192|6192.2|6190.4|263
1661227500000|2022-08-23 04:05:00|6193.7|6191.9|6191.9|6190.1|6194.1|6192.3|6191.6|6189.8|240
1661227800000|2022-08-23 04:10:00|6192|6190.2|6189.4|6187.6|6192.2|6190.4|6189.3|6187.4|183
1661228100000|2022-08-23 04:15:00|6189.5|6187.7|6189.2|6186.2|6190.4|6188.6|6188.3|6186.2|240
1661228400000|2022-08-23 04:20:00|6188.7|6186.9|6188.8|6187|6189.5|6187.7|6188.1|6186.3|197
1661228700000|2022-08-23 04:25:00|6188.9|6187.1|6188|6186.2|6189.3|6187.5|6187.3|6185.5|138
1661229000000|2022-08-23 04:30:00|6187.9|6186.1|6188.8|6187|6189.1|6187.1|6187.2|6185.4|199
1661229300000|2022-08-23 04:35:00|6188.9|6187.1|6188.2|6186.4|6189.3|6187.5|6188.2|6186|169
1661229600000|2022-08-23 04:40:00|6188.3|6186.5|6189|6187.2|6189.8|6188|6188.2|6186.4|192
1661229900000|2022-08-23 04:45:00|6189.1|6187.3|6186.5|6184.7|6189.1|6187.3|6186.1|6184.1|192
1661230200000|2022-08-23 04:50:00|6186.6|6184.8|6186|6184.2|6187.8|6186|6184.8|6183|267
1661230500000|2022-08-23 04:55:00|6186.1|6184.3|6183.9|6182.1|6186.3|6184.5|6183.8|6181.5|249
1661230800000|2022-08-23 05:00:00|6183.7|6181.9|6184.4|6182.6|6185.5|6183.5|6183.7|6181.5|314
1661231100000|2022-08-23 05:05:00|6184.5|6182.7|6183.9|6182.1|6185.2|6183.4|6183.2|6181|222
1661231400000|2022-08-23 05:10:00|6184|6182.2|6183.9|6180.9|6185.7|6183.1|6182.8|6180.9|307
1661231700000|2022-08-23 05:15:00|6183.2|6181.4|6183.5|6181.7|6184|6181.8|6182.1|6180.3|288
1661232000000|2022-08-23 05:20:00|6183.6|6181.8|6178.9|6177.1|6183.6|6181.8|6177.8|6175.5|410
1661232300000|2022-08-23 05:25:00|6178.8|6177|6180|6177|6181.8|6179.4|6178.5|6176.1|393
1661232600000|2022-08-23 05:30:00|6180.1|6177.1|6180.4|6178.6|6181.1|6179.1|6178.6|6176.8|357
1661232900000|2022-08-23 05:35:00|6180.5|6178.7|6177.3|6175.5|6181.1|6179|6177|6175.2|262
1661233200000|2022-08-23 05:40:00|6177.4|6175.6|6179.7|6177.9|6180.6|6178.6|6177.2|6175.4|261
1661233500000|2022-08-23 05:45:00|6179.8|6178|6178.8|6177|6180.5|6178.7|6178.7|6176.9|295
1661233800000|2022-08-23 05:50:00|6178.9|6177.1|6176.7|6174.9|6179.5|6177.1|6176.5|6174.1|343
1661234100000|2022-08-23 05:55:00|6177|6175.2|6177.2|6175.4|6180.1|6177.9|6176.8|6174.4|342
1661234400000|2022-08-23 06:00:00|6177.6|6175.8|6174.6|6172.8|6178.4|6176|6173.4|6171.6|492
1661234700000|2022-08-23 06:05:00|6174.8|6173|6169.9|6166.9|6175.1|6173.1|6169.1|6166.3|442
1661235000000|2022-08-23 06:10:00|6169.3|6167.5|6167.1|6165.3|6172.3|6169.5|6167|6164.6|485
1661235300000|2022-08-23 06:15:00|6167|6165.2|6165.9|6162.9|6167.7|6165.5|6162.5|6160.5|498
1661235600000|2022-08-23 06:20:00|6166|6163|6163.1|6160.1|6166.5|6164.1|6161.7|6159.2|448
1661235900000|2022-08-23 06:25:00|6163.2|6160.2|6164|6162.2|6165.4|6162.9|6160.7|6158.2|441
1661236200000|2022-08-23 06:30:00|6163.9|6162.1|6161.9|6160.1|6164.9|6162.8|6161.3|6159.2|398
1661236500000|2022-08-23 06:35:00|6162|6160.2|6162.6|6160.8|6163.7|6161.3|6160.7|6158.4|352
1661236800000|2022-08-23 06:40:00|6162.8|6161|6167.8|6166|6168.3|6166.2|6162.7|6160.4|386
1661237100000|2022-08-23 06:45:00|6167.9|6166.1|6166.9|6165.1|6168.7|6166.2|6163.3|6161.3|508
1661237400000|2022-08-23 06:50:00|6167|6165.2|6168.3|6166.5|6170.4|6168|6167|6164.7|391
1661237700000|2022-08-23 06:55:00|6168.5|6166.7|6170.1|6167.1|6170.8|6169|6167.7|6165.3|384
1661238000000|2022-08-23 07:00:00|6169.7|6167.9|6172.2|6170.4|6173|6170.6|6168|6166.1|473
1661238300000|2022-08-23 07:05:00|6172.7|6170.9|6170.3|6167.3|6177.4|6175|6167.4|6165|539
1661238600000|2022-08-23 07:10:00|6169.7|6167.9|6171.4|6168.4|6175.3|6173.4|6168|6165.7|583
1661238900000|2022-08-23 07:15:00|6170.7|6167.7|6169.4|6167.6|6175.3|6172.9|6168.9|6166.3|636
1661239200000|2022-08-23 07:20:00|6169.3|6167.5|6172.3|6170.5|6174.5|6172.6|6168.9|6166.5|492
1661239500000|2022-08-23 07:25:00|6172.8|6171|6172.5|6169.5|6174.2|6172.4|6169|6166.8|455
1661239800000|2022-08-23 07:30:00|6175|6172|6171.7|6168.7|6179.3|6176.3|6170|6167.4|775
1661240100000|2022-08-23 07:35:00|6171.6|6168.6|6176.6|6174.8|6177.8|6175.4|6170.9|6168.4|580
1661240400000|2022-08-23 07:40:00|6176.7|6174.9|6182.2|6180.4|6185.6|6183.3|6176|6174.2|636
1661240700000|2022-08-23 07:45:00|6182.7|6179.7|6183|6181.2|6184.2|6181.8|6180.8|6178.9|498
1661241000000|2022-08-23 07:50:00|6182.9|6181.1|6183.2|6181.4|6185.7|6183.9|6182|6180|439
1661241300000|2022-08-23 07:55:00|6182.9|6181.1|6183.1|6180.1|6187|6185|6182.3|6180|386
1661241600000|2022-08-23 08:00:00|6183.5|6180.5|6184.9|6181.9|6185.3|6183.4|6180.8|6178.4|555
1661241900000|2022-08-23 08:05:00|6184.8|6181.8|6187|6184|6187.2|6185|6183.9|6181.8|407
1661242200000|2022-08-23 08:10:00|6186.9|6183.9|6189.6|6187.8|6192.4|6190.5|6186.6|6183.9|566
1661242500000|2022-08-23 08:15:00|6189.8|6188|6194.6|6192.8|6195.5|6193.4|6188.9|6186.4|453
1661242800000|2022-08-23 08:20:00|6194.7|6192.9|6191.1|6189.3|6196.5|6194.1|6190.6|6188.4|383
1661243100000|2022-08-23 08:25:00|6191.2|6189.4|6187.6|6185.8|6193.7|6191.2|6186.6|6184.5|438
1661243400000|2022-08-23 08:30:00|6188.4|6185.4|6194.3|6192.5|6195.1|6192.9|6186.6|6184.8|477
1661243700000|2022-08-23 08:35:00|6194.4|6192.6|6194.5|6192.7|6195.4|6193.2|6190.9|6188.5|360
1661244000000|2022-08-23 08:40:00|6194.6|6192.8|6193.5|6191.7|6196.8|6194.6|6193.5|6191.7|428
1661244300000|2022-08-23 08:45:00|6193.4|6191.6|6188.5|6186.7|6194.6|6192.4|6188.5|6186.7|335
1661244600000|2022-08-23 08:50:00|6188.3|6186.5|6187.5|6185.7|6190.6|6188.4|6187.1|6185|459
1661244900000|2022-08-23 08:55:00|6187.7|6185.9|6187.5|6184.5|6188.4|6186.6|6185.5|6183.4|393
1661245200000|2022-08-23 09:00:00|6187.4|6184.4|6184|6181|6187.4|6184.4|6180.6|6178.2|484
1661245500000|2022-08-23 09:05:00|6183.8|6180.8|6186.7|6184.9|6188.2|6185.8|6183.5|6180.5|475
1661245800000|2022-08-23 09:10:00|6186.8|6185|6184|6182.2|6187.1|6185.1|6184|6181.9|340
1661246100000|2022-08-23 09:15:00|6183.9|6182.1|6182|6180.2|6184.9|6182.7|6180.8|6178.8|426
1661246400000|2022-08-23 09:20:00|6182.2|6180.4|6179.6|6177.8|6184.3|6182|6179.4|6177.5|374
1661246700000|2022-08-23 09:25:00|6179.8|6178|6178.3|6176.5|6179.9|6178.1|6177.6|6175.8|305
1661247000000|2022-08-23 09:30:00|6178.2|6176.4|6177.7|6175.9|6179.5|6177.3|6176.3|6174.5|292
1661247300000|2022-08-23 09:35:00|6177.8|6176|6177.2|6175.4|6177.8|6176|6175.4|6173|279
1661247600000|2022-08-23 09:40:00|6177.3|6175.5|6178|6175|6179.1|6176.9|6174.9|6172.6|340
1661247900000|2022-08-23 09:45:00|6178.2|6175.2|6181.8|6178.8|6182.4|6179.9|6177.4|6175|465
1661248200000|2022-08-23 09:50:00|6181.7|6178.7|6182.1|6180.3|6182.8|6180.4|6179.2|6176.7|447
1661248500000|2022-08-23 09:55:00|6182.2|6180.4|6184.3|6182.5|6185.2|6183.4|6182|6180|340
1661248800000|2022-08-23 10:00:00|6184.2|6182.4|6183.2|6181.4|6186.7|6184.7|6183.2|6181.4|295
1661249100000|2022-08-23 10:05:00|6183.4|6181.6|6178.1|6176.3|6183.5|6181.7|6178.1|6175.6|318
1661249400000|2022-08-23 10:10:00|6178.2|6176.4|6176.1|6173.1|6179.8|6177.3|6175|6172.5|461
1661249700000|2022-08-23 10:15:00|6176|6173|6173.6|6171.8|6176.4|6174|6173.6|6171.2|318
1661250000000|2022-08-23 10:20:00|6173.7|6171.9|6172|6169|6175.2|6172.9|6171|6168.6|359
1661250300000|2022-08-23 10:25:00|6171.9|6168.9|6174.9|6173.1|6175.4|6173.1|6170.7|6168.2|352
1661250600000|2022-08-23 10:30:00|6175.2|6173.4|6176.9|6175.1|6177.2|6175.4|6174.4|6172|316
1661250900000|2022-08-23 10:35:00|6176.6|6174.8|6176.1|6174.3|6177.1|6175|6175|6173.2|282
1661251200000|2022-08-23 10:40:00|6176.2|6174.4|6180.4|6178.6|6181.3|6179.5|6176.1|6174.3|341
1661251500000|2022-08-23 10:45:00|6180.5|6178.7|6179.9|6178.1|6181.4|6179.6|6179.7|6177.9|283
1661251800000|2022-08-23 10:50:00|6179.8|6178|6178.6|6176.8|6180.6|6178.8|6177.5|6175.7|346
1661252100000|2022-08-23 10:55:00|6178.7|6176.9|6176.7|6174.9|6180|6177.8|6176.7|6174.8|331
1661252400000|2022-08-23 11:00:00|6177|6175.2|6177.6|6175.8|6179.7|6177.9|6176.5|6174.3|306
1661252700000|2022-08-23 11:05:00|6177.5|6175.7|6178.2|6176.4|6178.3|6176.5|6174.8|6173|316
1661253000000|2022-08-23 11:10:00|6178.3|6176.5|6178.6|6176.8|6178.9|6177.1|6176.7|6174.9|228
1661253300000|2022-08-23 11:15:00|6178.5|6176.7|6178.8|6177|6179.5|6177.6|6177.1|6175.1|293
1661253600000|2022-08-23 11:20:00|6178.9|6177.1|6178.9|6177.1|6180.7|6178.9|6178.3|6176.5|292
1661253900000|2022-08-23 11:25:00|6179|6177.2|6176.5|6174.7|6179.5|6177.6|6176|6174.2|236
1661254200000|2022-08-23 11:30:00|6176.4|6174.6|6174.1|6172.3|6177.7|6175.9|6173.9|6172.1|269
1661254500000|2022-08-23 11:35:00|6174|6172.2|6175.9|6174.1|6176.6|6174.5|6173.4|6171.5|299
1661254800000|2022-08-23 11:40:00|6175.8|6174|6176.1|6174.3|6177.6|6175.6|6174.4|6172.4|325
1661255100000|2022-08-23 11:45:00|6176|6174.2|6178|6176.2|6178.2|6176.4|6174|6172.2|368
1661255400000|2022-08-23 11:50:00|6177.9|6176.1|6180.7|6178.9|6181.8|6180|6176|6174.2|302
1661255700000|2022-08-23 11:55:00|6180.3|6178.5|6176.7|6174.9|6180.3|6178.5|6175.2|6173.4|413
1661256000000|2022-08-23 12:00:00|6176.5|6174.7|6177.2|6175.4|6179.1|6177.3|6175.8|6173.8|526
1661256300000|2022-08-23 12:05:00|6177.1|6175.3|6176.2|6174.4|6178.2|6176.4|6175.6|6173.8|399
1661256600000|2022-08-23 12:10:00|6176.4|6174.6|6177.5|6175.7|6179.3|6177.5|6175.4|6173.6|415
1661256900000|2022-08-23 12:15:00|6177.8|6176|6175.1|6173.3|6178.6|6176.8|6174.1|6172.3|379
1661257200000|2022-08-23 12:20:00|6175.4|6173.6|6169.6|6167.8|6176.5|6174.7|6167.9|6166.1|508
1661257500000|2022-08-23 12:25:00|6169.5|6167.7|6170.4|6168.6|6171.5|6169.7|6168.4|6166.5|457
1661257800000|2022-08-23 12:30:00|6170.2|6168.4|6168.6|6166.8|6171.1|6169.3|6165.4|6163.6|493
1661258100000|2022-08-23 12:35:00|6168.3|6166.5|6171.9|6170.1|6171.9|6170.1|6167.5|6165.5|429
1661258400000|2022-08-23 12:40:00|6172.6|6170.8|6177.3|6175.5|6179.9|6178.1|6172.2|6170.4|560
1661258700000|2022-08-23 12:45:00|6177.2|6175.4|6178|6176.2|6178.6|6176.8|6175.9|6174|404
1661259000000|2022-08-23 12:50:00|6177.9|6176.1|6178.5|6176.7|6179.7|6177.9|6176.1|6174.3|413
1661259300000|2022-08-23 12:55:00|6179.1|6176.1|6176.6|6174.8|6179.4|6177.6|6175.5|6173.7|421
1661259600000|2022-08-23 13:00:00|6176.7|6174.9|6176.5|6174.7|6178.6|6176.5|6175.6|6173.8|430
1661259900000|2022-08-23 13:05:00|6176.6|6174.8|6176.3|6174.5|6180|6177.9|6175.3|6173.3|427
1661260200000|2022-08-23 13:10:00|6176.9|6173.9|6179.8|6178|6179.9|6178.1|6175.5|6173.1|422
1661260500000|2022-08-23 13:15:00|6179.9|6178.1|6178|6176.2|6179.9|6178.1|6176.4|6174.5|395
1661260800000|2022-08-23 13:20:00|6178.1|6176.3|6185.2|6183.4|6185.6|6183.8|6177.6|6175.8|455
1661261100000|2022-08-23 13:25:00|6185.1|6183.3|6181.5|6179.7|6185.2|6183.3|6178.3|6176.5|402
1661261400000|2022-08-23 13:30:00|6181.7|6179.9|6182.7|6180.9|6183.1|6181.3|6179.5|6177.7|527
1661261700000|2022-08-23 13:35:00|6182.8|6181|6187.6|6185.8|6193|6191.2|6180.8|6178.5|710
1661262000000|2022-08-23 13:40:00|6187.5|6185.7|6194.6|6191.6|6196.6|6194.8|6187.5|6185.7|628
1661262300000|2022-08-23 13:45:00|6200.5|6197.5|6215.6|6212.6|6220|6217|6200.5|6197.5|942
1661262600000|2022-08-23 13:50:00|6215.8|6212.8|6208.7|6206.9|6218.3|6215.5|6207.4|6205|846
1661262900000|2022-08-23 13:55:00|6208.8|6207|6215.7|6212.7|6216|6213|6208.4|6205.7|638
1661263200000|2022-08-23 14:00:00|6215.9|6212.9|6218.5|6215.5|6229.5|6227.4|6215.5|6212.5|918
1661263500000|2022-08-23 14:05:00|6218.2|6216.4|6233.7|6231.9|6234|6231.9|6218.2|6215.9|820
1661263800000|2022-08-23 14:10:00|6233.6|6231.8|6240.4|6238.6|6246.2|6243.7|6233.6|6230.6|776
1661264100000|2022-08-23 14:15:00|6241|6238|6229.3|6226.3|6242.8|6240.3|6228.7|6226.3|789
1661264400000|2022-08-23 14:20:00|6229.2|6226.2|6230.7|6228.9|6235.6|6233.3|6228|6225.7|768
1661264700000|2022-08-23 14:25:00|6230.8|6229|6222.1|6220.3|6232.1|6229.6|6222.1|6220.1|672
1661265000000|2022-08-23 14:30:00|6223.1|6220.1|6228.3|6226.5|6230.4|6228|6222.8|6220.1|695
1661265300000|2022-08-23 14:35:00|6228.4|6226.6|6222|6220.2|6230.7|6228.1|6220.4|6218.4|716
1661265600000|2022-08-23 14:40:00|6222.1|6220.3|6224.9|6223.1|6226.4|6224.2|6219.8|6217.8|632
1661265900000|2022-08-23 14:45:00|6225.9|6222.9|6228.8|6227|6230.3|6228.5|6223.8|6221.3|596
1661266200000|2022-08-23 14:50:00|6229.2|6227.4|6233.3|6231.5|6236|6234|6229.2|6226.9|682
1661266500000|2022-08-23 14:55:00|6233.4|6231.6|6230.8|6229|6234.4|6232.6|6230.5|6228.7|600
1661266800000|2022-08-23 15:00:00|6230.7|6228.9|6234.2|6232.4|6235.5|6233|6227.6|6225.1|487
1661267100000|2022-08-23 15:05:00|6234.4|6232.6|6234.6|6232.8|6235|6233.1|6229.4|6227.1|615
1661267400000|2022-08-23 15:10:00|6234.8|6233|6239.9|6238.1|6244.5|6242.1|6234.8|6232.9|610
1661267700000|2022-08-23 15:15:00|6240|6238.2|6239.4|6237.6|6244.7|6242.9|6238.6|6236.3|593
1661268000000|2022-08-23 15:20:00|6239.8|6238|6239.5|6237.7|6243|6241.1|6238.2|6236.4|503
1661268300000|2022-08-23 15:25:00|6239.6|6237.8|6233.7|6231.9|6240.1|6238.1|6233.6|6231.8|521
1661268600000|2022-08-23 15:30:00|6234|6232.2|6231.9|6230.1|6236.3|6234.5|6231.5|6229.7|483
1661268900000|2022-08-23 15:35:00|6232.1|6230.3|6232.8|6231|6234.5|6232.7|6231.7|6229.9|461
1661269200000|2022-08-23 15:40:00|6232.9|6231.1|6230.5|6228.7|6233.8|6232|6229.5|6227.2|434
1661269500000|2022-08-23 15:45:00|6230.7|6228.9|6230.3|6228.5|6233.4|6231.6|6229.5|6227.4|424
1661269800000|2022-08-23 15:50:00|6230.4|6228.6|6228|6226.2|6231.6|6229.8|6227.8|6226|421
1661270100000|2022-08-23 15:55:00|6228.1|6226.3|6225.9|6224.1|6229.5|6227.4|6224|6221.8|418
1661270400000|2022-08-23 16:00:00|6226.1|6224.3|6224.2|6222.4|6228.5|6226.7|6223|6221.2|378
1661270700000|2022-08-23 16:05:00|6224.3|6222.5|6224.7|6222.9|6225.6|6223.5|6222.9|6220.5|381
1661271000000|2022-08-23 16:10:00|6224.8|6223|6223.6|6221.8|6225.6|6223.6|6223.1|6221.3|331
1661271300000|2022-08-23 16:15:00|6223.7|6221.9|6222.3|6220.5|6224.8|6222.9|6221|6219.2|361
1661271600000|2022-08-23 16:20:00|6222.4|6220.6|6224.1|6222.3|6225.5|6223.2|6221.5|6219.5|342
1661271900000|2022-08-23 16:25:00|6224|6222.2|6222.1|6220.3|6226.7|6224.3|6222.1|6220.3|329
1661272200000|2022-08-23 16:30:00|6222.2|6220.4|6224.5|6222.7|6224.8|6223|6222.2|6220.4|300
1661272500000|2022-08-23 16:35:00|6224.6|6222.8|6225.8|6224|6226.9|6225.1|6224.2|6222.4|282
1661272800000|2022-08-23 16:40:00|6225.9|6224.1|6225.9|6224.1|6227.7|6225.9|6225|6223.2|311
1661273100000|2022-08-23 16:45:00|6225.6|6223.8|6226.1|6224.3|6227.1|6225.3|6224.1|6222.3|263
1661273400000|2022-08-23 16:50:00|6226|6224.2|6225.4|6223.6|6226.7|6224.9|6224.6|6222.8|271
1661273700000|2022-08-23 16:55:00|6225.5|6223.7|6226.8|6225|6227.6|6225.8|6225|6223.2|307
1661274000000|2022-08-23 17:00:00|6226.7|6224.9|6228.1|6226.3|6230|6228.2|6226.2|6224.4|305
1661274300000|2022-08-23 17:05:00|6228.3|6226.5|6224.5|6222.7|6228.4|6226.6|6223.5|6221.7|358
1661274600000|2022-08-23 17:10:00|6224.6|6222.8|6222.5|6220.7|6226|6223.9|6219.8|6217.6|403
1661274900000|2022-08-23 17:15:00|6222.6|6220.8|6218.6|6216.8|6223.5|6221.7|6218.3|6216.5|355
1661275200000|2022-08-23 17:20:00|6218.7|6216.9|6217.3|6215.5|6220.7|6218.8|6217.3|6215.5|358
1661275500000|2022-08-23 17:25:00|6217.2|6215.4|6218.4|6216.6|6219.5|6217.2|6216|6214.2|367
1661275800000|2022-08-23 17:30:00|6218.5|6216.7|6217.7|6215.9|6219.6|6217.8|6214.5|6212.7|359
1661276100000|2022-08-23 17:35:00|6217.8|6216|6214.7|6212.9|6218.2|6216|6214.5|6212.6|422
1661276400000|2022-08-23 17:40:00|6214.8|6213|6212.7|6210.9|6215.4|6213.1|6212.4|6210.2|345
1661276700000|2022-08-23 17:45:00|6212.6|6210.8|6214.3|6212.5|6214.3|6212.5|6211.1|6209.3|286
1661277000000|2022-08-23 17:50:00|6214.2|6212.4|6212|6210.2|6214.3|6212.5|6210.6|6208.8|304
1661277300000|2022-08-23 17:55:00|6212.1|6210.3|6211.5|6208.5|6212.6|6210.6|6210.3|6208.3|264
1661277600000|2022-08-23 18:00:00|6211.1|6209.3|6212.9|6211.1|6213|6211.1|6209.5|6207.7|344
1661277900000|2022-08-23 18:05:00|6212.6|6210.8|6214.6|6212.8|6216.1|6214.2|6212.6|6210.8|260
1661278200000|2022-08-23 18:10:00|6214.5|6212.7|6214.9|6213.1|6215.1|6213.1|6212.5|6210.7|253
1661278500000|2022-08-23 18:15:00|6214.6|6212.8|6215|6212|6216.1|6214.1|6214|6211.9|256
1661278800000|2022-08-23 18:20:00|6215.1|6212.1|6216.2|6214.4|6216.9|6214.9|6213.6|6211.8|235
1661279100000|2022-08-23 18:25:00|6216.1|6214.3|6213.4|6211.6|6216.1|6214.3|6213.4|6211.4|268
1661279400000|2022-08-23 18:30:00|6213.3|6211.5|6209.6|6207.8|6214.6|6212.2|6208.9|6206.5|391
1661279700000|2022-08-23 18:35:00|6209.5|6207.7|6211.8|6208.8|6212|6209.6|6209.1|6206.8|325
1661280000000|2022-08-23 18:40:00|6211.9|6208.9|6211.3|6209.5|6212.9|6210.6|6209.6|6207.1|303
1661280300000|2022-08-23 18:45:00|6211.2|6209.4|6209.6|6207.8|6211.5|6209.4|6209.4|6206.9|282
1661280600000|2022-08-23 18:50:00|6209.4|6207.6|6208.5|6206.7|6211.1|6209.3|6208.2|6206.3|330
1661280900000|2022-08-23 18:55:00|6208.3|6206.5|6207.8|6204.8|6209.4|6206.9|6206.5|6204.5|377
1661281200000|2022-08-23 19:00:00|6207.6|6204.6|6206.3|6204.5|6211.4|6207.6|6205.8|6203.8|366
1661281500000|2022-08-23 19:05:00|6206.4|6204.6|6209.8|6208|6209.9|6208.1|6206.3|6204.5|192
1661281800000|2022-08-23 19:10:00|6209.9|6208.1|6212.3|6210.5|6214.4|6212.6|6209.7|6207.9|284
1661282100000|2022-08-23 19:15:00|6212.2|6210.4|6215|6213.2|6215.5|6213.4|6212.2|6210.3|260
1661282400000|2022-08-23 19:20:00|6215.2|6213.4|6211.5|6209.7|6216|6213.6|6211.2|6208.8|294
1661282700000|2022-08-23 19:25:00|6211.4|6209.6|6213.1|6211.3|6213.6|6211.8|6210.9|6209.1|246
1661283000000|2022-08-23 19:30:00|6213|6211.2|6213.4|6211.6|6214.1|6211.9|6212|6209.9|235
1661283300000|2022-08-23 19:35:00|6213.3|6211.5|6213.9|6212.1|6214.5|6212.7|6212.9|6211|240
1661283600000|2022-08-23 19:40:00|6214|6212.2|6211.7|6209.9|6214.3|6212.5|6211.4|6209.6|265
1661283900000|2022-08-23 19:45:00|6211.6|6209.8|6211.8|6210|6212|6210.2|6210|6208.2|266
1661284200000|2022-08-23 19:50:00|6211.3|6209.5|6213.9|6212.1|6214.3|6212.5|6210|6208.2|295
1661284500000|2022-08-23 19:55:00|6213.6|6211.8|6213.4|6210.4|6215|6213|6211.6|6209.3|386
1661284800000|2022-08-23 20:00:00|6212.9|6211.1|6213.9|6210.9|6214.6|6212|6212.3|6210.4|239
1661285100000|2022-08-23 20:05:00|6214|6211|6214.8|6211.8|6215|6212.6|6213.3|6210.9|172
1661285400000|2022-08-23 20:10:00|6214.9|6211.9|6214.4|6212.6|6215.5|6213.1|6214.2|6211.8|111
1661285700000|2022-08-23 20:15:00|6214.3|6212.5|6214.3|6212.5|6214.8|6212.5|6213.6|6211.2|254
1661286000000|2022-08-23 20:20:00|6214.2|6212.4|6215.1|6212.1|6215.1|6212.6|6213.2|6210.8|102
1661286300000|2022-08-23 20:25:00|6215|6212|6216.5|6214.7|6216.8|6214.8|6214.5|6212|225
1661286600000|2022-08-23 20:30:00|6216.6|6214.8|6215.4|6213.6|6216.6|6214.8|6215.1|6212.8|124
1661286900000|2022-08-23 20:35:00|6215.3|6213.5|6216|6213|6216.6|6214.1|6215|6212.9|83
1661287200000|2022-08-23 20:40:00|6215.9|6212.9|6215|6213.2|6216.1|6213.7|6214.9|6212.6|179
1661287500000|2022-08-23 20:45:00|6215.1|6213.3|6215.4|6212.4|6215.9|6213.3|6214.7|6212.2|76
1661287800000|2022-08-23 20:50:00|6215.3|6212.3|6215.9|6212.9|6217.1|6214.1|6215.3|6212.3|111
1661288100000|2022-08-23 20:55:00|6215.8|6212.8|6215.7|6211.7|6221.7|6217.7|6209.4|6205.4|195
1661288700000|2022-08-23 21:05:00|6214.6|6210.6|6217|6213|6224.8|6220.8|6214.6|6210.6|120
1661289000000|2022-08-23 21:10:00|6217.4|6213.4|6215.9|6211.9|6218.2|6214.2|6213.5|6209.5|197
1661289300000|2022-08-23 21:15:00|6214.8|6210.8|6216|6212|6217.5|6213.5|6213.6|6209.6|199
1661289600000|2022-08-23 21:20:00|6215.8|6211.8|6215.9|6211.9|6220.4|6216.4|6215.2|6211.2|146
1661289900000|2022-08-23 21:25:00|6216.2|6212.2|6215|6211|6217.3|6213.3|6212.5|6208.5|213
1661290200000|2022-08-23 21:30:00|6214.6|6210.6|6212.7|6208.7|6216.1|6212.1|6211.7|6207.7|300
1661290500000|2022-08-23 21:35:00|6212.8|6208.8|6215.4|6211.4|6215.9|6211.9|6210.1|6206.1|458
1661290800000|2022-08-23 21:40:00|6214.5|6210.5|6215.1|6211.1|6216.3|6212.9|6211.6|6207.6|299
1661291100000|2022-08-23 21:45:00|6215.8|6211.8|6216|6212|6217.1|6213.1|6213.4|6209.4|259
1661291400000|2022-08-23 21:50:00|6216.3|6212.3|6219.7|6215.7|6221.1|6217.1|6215.4|6211.4|296
1661291700000|2022-08-23 21:55:00|6220.7|6216.7|6218.5|6214.5|6221.5|6217.5|6216.8|6212.8|386
1661292000000|2022-08-23 22:00:00|6219.5|6215.5|6217.4|6214.4|6220|6216|6215.2|6211.6|287
1661292300000|2022-08-23 22:05:00|6217.3|6214.3|6217.8|6214.8|6218.4|6215.1|6217|6213.5|132
1661292600000|2022-08-23 22:10:00|6217.7|6214.7|6216.7|6213.1|6218.2|6215.2|6216.5|6213|128
1661292900000|2022-08-23 22:15:00|6216.5|6213.3|6216.3|6213.3|6217|6213.9|6216.3|6212.8|116
1661293200000|2022-08-23 22:20:00|6216.4|6213.4|6214.8|6211.8|6216.5|6213.5|6214.8|6211.8|97
1661293500000|2022-08-23 22:25:00|6214.9|6211.9|6216.4|6213.4|6216.6|6213.5|6214.8|6211.8|118
1661293800000|2022-08-23 22:30:00|6216.5|6213.5|6213.3|6210.3|6217.2|6214.2|6213.2|6210.1|166
1661294100000|2022-08-23 22:35:00|6213.4|6210.4|6215.8|6212.8|6215.8|6212.8|6213.2|6210.1|113
1661294400000|2022-08-23 22:40:00|6215.7|6212.7|6215.4|6212.4|6216.1|6213.1|6215|6212|138
1661294700000|2022-08-23 22:45:00|6215.3|6212.3|6216.9|6213.9|6217.6|6214.6|6215.3|6212.3|202
1661295000000|2022-08-23 22:50:00|6217|6214|6218.1|6215.1|6218.1|6215.1|6216.8|6213.8|222
1661295300000|2022-08-23 22:55:00|6218|6215|6220.5|6217.5|6220.5|6217.5|6217.5|6214.9|142
1661295600000|2022-08-23 23:00:00|6220.4|6217.4|6216.7|6213.7|6220.4|6217.4|6215.7|6212.7|252
1661295900000|2022-08-23 23:05:00|6216.8|6213.8|6217.5|6214.5|6218|6215|6215.7|6213.2|294
1661296200000|2022-08-23 23:10:00|6217.6|6214.6|6215.1|6212.1|6217.7|6215.2|6214.7|6211.7|283
1661296500000|2022-08-23 23:15:00|6215.2|6212.2|6215.9|6212.9|6217.4|6214.4|6214.9|6211.9|304
1661296800000|2022-08-23 23:20:00|6215.8|6212.8|6216.3|6213.3|6217.6|6215.2|6214.5|6211.7|249
1661297100000|2022-08-23 23:25:00|6216.2|6213.2|6211.2|6209.4|6216.5|6214.2|6211.1|6208.7|350
1661297400000|2022-08-23 23:30:00|6211.3|6209.5|6208.5|6206.7|6211.9|6209.5|6208.3|6205.3|375
1661297700000|2022-08-23 23:35:00|6209.1|6206.1|6205.8|6202.8|6209.1|6206.4|6204.6|6202.3|260
1661298000000|2022-08-23 23:40:00|6205.9|6202.9|6206.2|6204.4|6207.4|6205|6204.8|6202.4|220
1661298300000|2022-08-23 23:45:00|6206.3|6204.5|6206.9|6203.9|6207.6|6205.2|6204.8|6202.4|250
1661298600000|2022-08-23 23:50:00|6207.3|6204.3|6206.6|6204.8|6209.4|6206.9|6206.5|6204.1|245
1661298900000|2022-08-23 23:55:00|6206.5|6204.7|6207.8|6204.8|6209.3|6206.8|6206.4|6204.4|237
1661299200000|2022-08-24 00:00:00|6207.7|6204.7|6210.6|6208.8|6210.9|6208.8|6205.2|6203.2|400
1661299500000|2022-08-24 00:05:00|6211.2|6208.2|6207.1|6205.3|6211.2|6208.6|6205.7|6203.4|372
1661299800000|2022-08-24 00:10:00|6207.3|6205.5|6204.2|6202.4|6207.7|6205.9|6204.1|6201.9|311
1661300100000|2022-08-24 00:15:00|6204.1|6202.3|6200.3|6198.5|6206.9|6204.9|6200.1|6198.3|308
1661300400000|2022-08-24 00:20:00|6200.8|6197.8|6198.7|6196.9|6201.7|6199.3|6197.4|6195.1|354
1661300700000|2022-08-24 00:25:00|6199.3|6196.3|6199.3|6197.5|6200.2|6198|6197.7|6195.2|252
1661301000000|2022-08-24 00:30:00|6199.9|6196.9|6196.8|6195|6202.4|6199.9|6196.6|6194.2|332
1661301300000|2022-08-24 00:35:00|6197.4|6194.4|6197.9|6194.9|6198.2|6195.8|6194.9|6192.7|319
1661301600000|2022-08-24 00:40:00|6197.2|6195.4|6197.9|6194.9|6198.5|6196.4|6195.9|6193.7|280
1661301900000|2022-08-24 00:45:00|6197.3|6195.5|6197.1|6195.3|6199.2|6196.9|6196.6|6194.2|269
1661302200000|2022-08-24 00:50:00|6197.7|6194.7|6197.9|6196.1|6200.2|6198.4|6196|6193.7|345
1661302500000|2022-08-24 00:55:00|6197.8|6196|6195.7|6193.9|6199.3|6197.3|6195.2|6193.4|334
1661302800000|2022-08-24 01:00:00|6195.4|6193.6|6193.3|6190.3|6197.2|6194.9|6191.4|6189.3|395
1661303100000|2022-08-24 01:05:00|6193.4|6190.4|6193.7|6191.9|6195.7|6193.6|6191.4|6188.8|356
1661303400000|2022-08-24 01:10:00|6193.6|6191.8|6196.8|6195|6197.8|6195.2|6193.5|6191.2|299
1661303700000|2022-08-24 01:15:00|6196.9|6195.1|6201.8|6198.8|6202.9|6200.6|6196.9|6194.6|455
1661304000000|2022-08-24 01:20:00|6201.6|6198.6|6200.3|6197.3|6202.6|6200|6199|6196.5|426
1661304300000|2022-08-24 01:25:00|6200.2|6197.2|6198.7|6195.7|6202.3|6200|6197.6|6195.1|362
1661304600000|2022-08-24 01:30:00|6198.2|6196.4|6195.1|6193.3|6198.8|6196.4|6194.4|6192.3|352
1661304900000|2022-08-24 01:35:00|6195|6193.2|6193.6|6191.8|6196.4|6194.2|6192.5|6190.2|316
1661305200000|2022-08-24 01:40:00|6193.5|6191.7|6190.8|6187.8|6193.8|6192|6188|6185.7|361
1661305500000|2022-08-24 01:45:00|6190.9|6187.9|6187.6|6184.6|6191.8|6189.6|6187|6184.6|416
1661305800000|2022-08-24 01:50:00|6187.5|6184.5|6187.5|6185.7|6189.3|6186.6|6184.4|6182|466
1661306100000|2022-08-24 01:55:00|6187.6|6185.8|6188.7|6186.9|6189.7|6187.7|6185.1|6183.1|348
1661306400000|2022-08-24 02:00:00|6188.8|6187|6191.3|6189.5|6191.9|6189.5|6188.7|6186.4|328
1661306700000|2022-08-24 02:05:00|6191.4|6189.6|6189.1|6187.3|6194.3|6192.3|6188.2|6186.1|328
1661307000000|2022-08-24 02:10:00|6189.2|6187.4|6188.6|6186.8|6190.2|6187.9|6187.1|6185.3|337
1661307300000|2022-08-24 02:15:00|6189.2|6186.2|6187.9|6186.1|6190.8|6188.3|6186.8|6185|272
1661307600000|2022-08-24 02:20:00|6188|6186.2|6187.6|6185.8|6189|6187.2|6187.2|6185.1|281
1661307900000|2022-08-24 02:25:00|6188.2|6185.2|6186.1|6184.3|6188.7|6186.5|6185.3|6183.3|308
1661308200000|2022-08-24 02:30:00|6186.2|6184.4|6186|6184.2|6186.4|6184.6|6182.7|6180.9|348
1661308500000|2022-08-24 02:35:00|6186.1|6184.3|6182.3|6179.3|6186.1|6184.3|6181.1|6178.7|348
1661308800000|2022-08-24 02:40:00|6182.6|6179.6|6184.9|6183.1|6186.6|6184.3|6179.7|6177.3|397
1661309100000|2022-08-24 02:45:00|6185|6183.2|6186.5|6184.7|6187.3|6184.8|6184.2|6181.7|288
1661309400000|2022-08-24 02:50:00|6186.6|6184.8|6187.5|6185.7|6187.9|6186.1|6185|6182.7|298
1661309700000|2022-08-24 02:55:00|6188|6185|6184.6|6181.6|6188.1|6185.7|6182.6|6180.6|346
1661310000000|2022-08-24 03:00:00|6184.7|6181.7|6186.1|6184.3|6186.3|6184.5|6183.4|6180.8|277
1661310300000|2022-08-24 03:05:00|6186.2|6184.4|6184.7|6182.9|6187.4|6185.6|6184.5|6182|234
1661310600000|2022-08-24 03:10:00|6184.8|6183|6187.3|6185.5|6187.4|6185.5|6184.2|6181.6|244
1661310900000|2022-08-24 03:15:00|6187.4|6185.6|6187.3|6185.5|6187.8|6185.9|6186.3|6184.5|199
1661311200000|2022-08-24 03:20:00|6187.4|6185.6|6187.1|6185.3|6188.3|6185.9|6186.3|6184.3|215
1661311500000|2022-08-24 03:25:00|6187.2|6185.4|6187.4|6185.6|6188.4|6186.2|6186.1|6183.5|256
1661311800000|2022-08-24 03:30:00|6187.5|6185.7|6186.8|6185|6188|6185.9|6186.1|6184|240
1661312100000|2022-08-24 03:35:00|6186.7|6184.9|6186.8|6185|6187.1|6185.3|6184.8|6182.9|229
1661312400000|2022-08-24 03:40:00|6186.9|6185.1|6185.7|6183.9|6188.4|6186.4|6185.6|6183.8|249
1661312700000|2022-08-24 03:45:00|6185.6|6183.8|6183.5|6181.7|6186.1|6184.3|6182.7|6180.8|160
1661313000000|2022-08-24 03:50:00|6183.4|6181.6|6187.6|6185.8|6188.1|6186.3|6182.5|6180.7|237
1661313300000|2022-08-24 03:55:00|6187.5|6185.7|6187.7|6185.9|6188.3|6186.1|6185.2|6183|255
1661313600000|2022-08-24 04:00:00|6187.6|6185.8|6187|6184|6187.7|6185.9|6186|6183.9|224
1661313900000|2022-08-24 04:05:00|6186.3|6184.5|6185.9|6184.1|6188|6186.1|6185.1|6183.3|245
1661314200000|2022-08-24 04:10:00|6186|6184.2|6187.1|6185.3|6187.8|6185.5|6184|6182.2|243
1661314500000|2022-08-24 04:15:00|6187|6185.2|6187.4|6185.6|6187.7|6185.9|6186|6184.2|224
1661314800000|2022-08-24 04:20:00|6187.5|6185.7|6188.9|6187.1|6191.2|6189|6187|6185|257
1661315100000|2022-08-24 04:25:00|6189|6187.2|6189.2|6187.4|6190.8|6188.9|6188.7|6186.6|245
1661315400000|2022-08-24 04:30:00|6188.9|6187.1|6190.1|6188.3|6190.8|6188.4|6187.5|6185.7|247
1661315700000|2022-08-24 04:35:00|6190|6188.2|6191.3|6189.5|6191.9|6190|6188.3|6186.5|247
1661316000000|2022-08-24 04:40:00|6191.2|6189.4|6193.3|6191.5|6193.7|6191.9|6190|6187.6|248
1661316300000|2022-08-24 04:45:00|6193.2|6191.4|6193.7|6191.9|6195.3|6193.2|6191.8|6190|250
1661316600000|2022-08-24 04:50:00|6193.6|6191.8|6196.3|6194.5|6196.6|6194.8|6193.6|6191.8|272
1661316900000|2022-08-24 04:55:00|6196.2|6194.4|6195.9|6194.1|6198.2|6196|6195.2|6193.4|202
1661317200000|2022-08-24 05:00:00|6196|6194.2|6199.5|6197.7|6200.6|6198.8|6195.9|6194.1|269
1661317500000|2022-08-24 05:05:00|6199.8|6198|6197.6|6195.8|6200.2|6198.4|6197.4|6195.6|215
1661317800000|2022-08-24 05:10:00|6197.7|6195.9|6199.3|6197.5|6200.4|6198.6|6197.7|6195.9|184
1661318100000|2022-08-24 05:15:00|6199.4|6197.6|6195.9|6194.1|6199.5|6197.7|6195.6|6193.2|251
1661318400000|2022-08-24 05:20:00|6196|6194.2|6196.2|6194.4|6197.6|6195.6|6195.6|6193.8|215
1661318700000|2022-08-24 05:25:00|6196.1|6194.3|6194.4|6192.6|6196.2|6194.4|6194.1|6192.1|254
1661319000000|2022-08-24 05:30:00|6194.5|6192.7|6195.1|6192.1|6195.1|6193.3|6192.5|6190.7|310
1661319300000|2022-08-24 05:35:00|6195|6192|6193.3|6191.5|6196.6|6194.2|6193.1|6191.3|206
1661319600000|2022-08-24 05:40:00|6193.5|6191.7|6191.4|6189.6|6194.1|6192.3|6191.3|6189.1|246
1661319900000|2022-08-24 05:45:00|6191.5|6189.7|6193.6|6190.6|6194.5|6192.3|6191.4|6189.1|296
1661320200000|2022-08-24 05:50:00|6193.7|6190.7|6191.7|6188.7|6194.2|6191.8|6189.8|6187.4|257
1661320500000|2022-08-24 05:55:00|6191.5|6189.7|6188.7|6185.7|6192.7|6190.3|6187.4|6185.4|351
1661320800000|2022-08-24 06:00:00|6188.5|6186.7|6186|6184.2|6189.1|6186.7|6184.7|6182.9|369
1661321100000|2022-08-24 06:05:00|6186.1|6184.3|6186.2|6184.4|6189.6|6187.2|6184.6|6182.6|358
1661321400000|2022-08-24 06:10:00|6186.1|6184.3|6187.3|6185.5|6188.3|6186.1|6185.1|6182.8|334
1661321700000|2022-08-24 06:15:00|6187.2|6185.4|6190.5|6188.7|6191|6189.2|6186.6|6184.8|349
1661322000000|2022-08-24 06:20:00|6190.6|6188.8|6187.3|6185.5|6191.3|6188.9|6186.1|6183.7|431
1661322300000|2022-08-24 06:25:00|6187.2|6185.4|6186.1|6184.3|6188.6|6186|6185.6|6183.3|346
1661322600000|2022-08-24 06:30:00|6186|6184.2|6187.1|6184.1|6188.4|6186.1|6184.1|6182.3|327
1661322900000|2022-08-24 06:35:00|6187.2|6184.2|6188.2|6185.2|6188.3|6186.2|6183.6|6181.1|338
1661323200000|2022-08-24 06:40:00|6188.3|6185.3|6185|6182|6188.5|6186.1|6184.3|6181.9|333
1661323500000|2022-08-24 06:45:00|6184.9|6181.9|6187.4|6185.6|6188.4|6186.6|6184.3|6181.9|378
1661323800000|2022-08-24 06:50:00|6187.3|6185.5|6191.9|6190.1|6193.5|6191.1|6186.5|6184.4|339
1661324100000|2022-08-24 06:55:00|6191.8|6190|6190.8|6187.8|6195.1|6192.6|6190.1|6187.5|400
1661324400000|2022-08-24 07:00:00|6190.2|6188.4|6189.5|6187.7|6191.9|6189.5|6186.3|6184|548
1661324700000|2022-08-24 07:05:00|6189.4|6187.6|6188.3|6186.5|6191.6|6189.2|6185.1|6182.8|494
1661325000000|2022-08-24 07:10:00|6188.2|6186.4|6188.6|6186.8|6191.3|6189.1|6187.4|6185.1|434
1661325300000|2022-08-24 07:15:00|6188.4|6186.6|6191|6189.2|6191.3|6189.5|6187.1|6185.3|364
1661325600000|2022-08-24 07:20:00|6191.1|6189.3|6195.9|6194.1|6196.4|6194.6|6189.4|6187.6|387
1661325900000|2022-08-24 07:25:00|6196|6194.2|6196.3|6194.5|6197.4|6195.1|6193.9|6192.1|404
1661326200000|2022-08-24 07:30:00|6196.2|6194.4|6195.7|6193.9|6198|6196.2|6194.5|6192.4|462
1661326500000|2022-08-24 07:35:00|6195.6|6193.8|6195.8|6194|6196.9|6195.1|6192.3|6190.3|377
1661326800000|2022-08-24 07:40:00|6196.1|6194.3|6196.4|6194.6|6198|6196.2|6194.7|6192.9|348
1661327100000|2022-08-24 07:45:00|6196.3|6194.5|6199|6197.2|6200|6198.2|6195.9|6194.1|381
1661327400000|2022-08-24 07:50:00|6198.9|6197.1|6197|6195.2|6198.9|6197.1|6195.9|6194.1|362
1661327700000|2022-08-24 07:55:00|6197.1|6195.3|6200.4|6198.6|6201|6199.2|6195.8|6194|326
1661328000000|2022-08-24 08:00:00|6200.6|6198.8|6199.1|6197.3|6203.7|6201.9|6199.1|6197.2|436
1661328300000|2022-08-24 08:05:00|6199.2|6197.4|6199|6197.2|6201.2|6199.4|6198.5|6196.7|332
1661328600000|2022-08-24 08:10:00|6199.1|6197.3|6196.1|6194.3|6199.8|6198|6196|6194.2|353
1661328900000|2022-08-24 08:15:00|6196.2|6194.4|6196.3|6194.5|6198|6196.2|6194.9|6193.1|380
1661329200000|2022-08-24 08:20:00|6196.4|6194.6|6196.6|6194.8|6200.7|6198.9|6196.3|6194.5|379
1661329500000|2022-08-24 08:25:00|6196.7|6194.9|6194.3|6192.5|6197.5|6195.7|6193.4|6191.6|358
1661329800000|2022-08-24 08:30:00|6194.6|6192.8|6200.4|6198.6|6201.3|6198.9|6193.4|6191.6|383
1661330100000|2022-08-24 08:35:00|6200.6|6198.8|6198.4|6196.6|6202.4|6200.6|6197.7|6195.9|426
1661330400000|2022-08-24 08:40:00|6198.7|6196.9|6197.9|6196.1|6200.4|6198.1|6197.3|6195.3|376
1661330700000|2022-08-24 08:45:00|6198.1|6196.3|6199.5|6197.7|6201.2|6199.4|6197.3|6194.9|379
1661331000000|2022-08-24 08:50:00|6199.6|6197.8|6201.2|6199.4|6201.7|6199.5|6198|6196.2|395
1661331300000|2022-08-24 08:55:00|6201.3|6199.5|6201.8|6200|6202.8|6201|6200.6|6198.8|341
1661331600000|2022-08-24 09:00:00|6201.9|6200.1|6205.3|6203.5|6206|6204.2|6201|6199.2|373
1661331900000|2022-08-24 09:05:00|6205.4|6203.6|6206.2|6204.4|6207.1|6205.3|6203.8|6202|384
1661332200000|2022-08-24 09:10:00|6206.3|6204.5|6207.8|6206|6209.4|6207.6|6205.8|6204|383
1661332500000|2022-08-24 09:15:00|6207.9|6206.1|6200.6|6198.8|6207.9|6206.1|6200.5|6198.6|353
1661332800000|2022-08-24 09:20:00|6200.5|6198.7|6200.5|6198.7|6202.2|6199.9|6199.6|6197.5|333
1661333100000|2022-08-24 09:25:00|6200.6|6198.8|6197.8|6196|6202.1|6199.8|6197.7|6195.9|360
1661333400000|2022-08-24 09:30:00|6198|6196.2|6198.3|6196.5|6200|6198.2|6198|6196.1|302
1661333700000|2022-08-24 09:35:00|6198.9|6197.1|6197.9|6196.1|6199|6197.2|6196.3|6194.5|247
1661334000000|2022-08-24 09:40:00|6198|6196.2|6200.2|6198.4|6203.3|6201.5|6197.8|6196|318
1661334300000|2022-08-24 09:45:00|6200.1|6198.3|6198.7|6196.9|6200.2|6198.4|6197.9|6196.1|303
1661334600000|2022-08-24 09:50:00|6198.6|6196.8|6197.6|6195.8|6199.2|6197.4|6196.1|6194.3|342
1661334900000|2022-08-24 09:55:00|6197.5|6195.7|6198.4|6196.6|6199.1|6197.3|6196.5|6194.2|342
1661335200000|2022-08-24 10:00:00|6198.5|6196.7|6197.4|6195.6|6198.6|6196.8|6196.8|6195|292
1661335500000|2022-08-24 10:05:00|6196.9|6195.1|6199.5|6197.7|6200.4|6198.6|6195.8|6194|299
1661335800000|2022-08-24 10:10:00|6199.6|6197.8|6199.1|6197.3|6199.7|6197.9|6197.6|6195.8|246
1661336100000|2022-08-24 10:15:00|6199|6197.2|6196.1|6194.3|6199.5|6197.7|6195.5|6193.7|277
1661336400000|2022-08-24 10:20:00|6196|6194.2|6192.4|6190.6|6196.1|6194.3|6192.4|6190.6|323
1661336700000|2022-08-24 10:25:00|6192.3|6190.5|6188|6186.2|6192.3|6190.5|6187.8|6185.4|374
1661337000000|2022-08-24 10:30:00|6187.9|6186.1|6185.7|6183.9|6189.3|6187|6185|6182.8|380
1661337300000|2022-08-24 10:35:00|6186.3|6183.3|6183.4|6181.6|6187.2|6184.8|6182.9|6180.5|452
1661337600000|2022-08-24 10:40:00|6183.5|6181.7|6184.9|6183.1|6185.9|6184.1|6181.3|6178.9|422
1661337900000|2022-08-24 10:45:00|6185|6183.2|6177|6175.2|6185.7|6183.2|6176.9|6175.1|392
1661338200000|2022-08-24 10:50:00|6176.9|6175.1|6176.1|6174.3|6178.4|6176.3|6175|6173.1|362
1661338500000|2022-08-24 10:55:00|6175.9|6174.1|6177|6174|6178.1|6175.8|6173.9|6172.1|309
1661338800000|2022-08-24 11:00:00|6176.8|6173.8|6177.4|6175.6|6177.8|6175.9|6175|6173.1|334
1661339100000|2022-08-24 11:05:00|6177.5|6175.7|6178.8|6177|6179.6|6177.2|6176.2|6174.3|337
1661339400000|2022-08-24 11:10:00|6178.7|6176.9|6183|6181.2|6183.6|6181.7|6178.7|6176.8|328
1661339700000|2022-08-24 11:15:00|6183.1|6181.3|6184|6182.2|6185|6182.8|6179.2|6177.4|376
1661340000000|2022-08-24 11:20:00|6184.1|6182.3|6181.2|6179.4|6185.1|6182.8|6181|6179.2|392
1661340300000|2022-08-24 11:25:00|6181.1|6179.3|6179.3|6177.5|6182.1|6179.7|6177.9|6175.8|343
1661340600000|2022-08-24 11:30:00|6179.2|6177.4|6172.2|6170.4|6179.4|6177.6|6171.7|6169.6|452
1661340900000|2022-08-24 11:35:00|6172.6|6170.8|6175.3|6173.5|6175.9|6173.6|6172|6170.2|467
1661341200000|2022-08-24 11:40:00|6175.2|6173.4|6175.8|6174|6175.9|6174.1|6172|6169.8|353
1661341500000|2022-08-24 11:45:00|6175.9|6174.1|6175.8|6174|6176.2|6174.1|6173.3|6171.5|357
1661341800000|2022-08-24 11:50:00|6175.7|6173.9|6179.7|6177.9|6180.2|6178.4|6173.4|6171.6|314
1661342100000|2022-08-24 11:55:00|6179.6|6177.8|6181.3|6178.3|6182.8|6180.8|6178.4|6176.3|441
1661342400000|2022-08-24 12:00:00|6181.1|6179.3|6186.9|6185.1|6187.7|6185.8|6180|6177.6|586
1661342700000|2022-08-24 12:05:00|6187|6185.2|6181.8|6180|6188.6|6186.2|6181.6|6179.2|572
1661343000000|2022-08-24 12:10:00|6182.3|6179.3|6185|6183.2|6185|6183.2|6180.9|6178.5|482
1661343300000|2022-08-24 12:15:00|6185.2|6183.4|6186.2|6184.4|6188.1|6186.3|6183.5|6180.8|515
1661343600000|2022-08-24 12:20:00|6186.1|6184.3|6178.1|6175.1|6186.2|6184.4|6177|6174.7|517
1661343900000|2022-08-24 12:25:00|6177.8|6176|6179|6176|6181.5|6179.4|6175.8|6174|353
1661344200000|2022-08-24 12:30:00|6178.5|6175.5|6181|6179.2|6182.5|6180.7|6175.4|6172.4|587
1661344500000|2022-08-24 12:35:00|6180.9|6179.1|6173|6171.2|6180.9|6179.1|6171.8|6170|572
1661344800000|2022-08-24 12:40:00|6173.1|6171.3|6171.8|6170|6173.4|6171.6|6167.2|6165.2|576
1661345100000|2022-08-24 12:45:00|6171.7|6169.9|6173.7|6171.9|6176.8|6174.9|6167.5|6165.1|603
1661345400000|2022-08-24 12:50:00|6173.3|6171.5|6176.5|6174.7|6176.5|6174.7|6170.3|6168|573
1661345700000|2022-08-24 12:55:00|6176.2|6174.4|6174.9|6173.1|6180|6178.2|6174.4|6172.6|491
1661346000000|2022-08-24 13:00:00|6174.8|6173|6168.7|6165.7|6177.1|6175|6167.7|6165.7|531
1661346300000|2022-08-24 13:05:00|6168.2|6166.4|6168.1|6166.3|6170.6|6168.8|6164|6162.2|549
1661346600000|2022-08-24 13:10:00|6168.4|6166.6|6168.9|6167.1|6170|6167.8|6165.8|6163.7|479
1661346900000|2022-08-24 13:15:00|6169|6167.2|6168.8|6167|6169.8|6167.7|6166.3|6164.5|469
1661347200000|2022-08-24 13:20:00|6168.9|6167.1|6169.5|6167.7|6173.6|6171.8|6168.5|6166.5|472
1661347500000|2022-08-24 13:25:00|6169.3|6167.5|6167.8|6166|6171.4|6168.9|6167|6164.9|472
1661347800000|2022-08-24 13:30:00|6168|6166.2|6166.6|6164.8|6169.8|6168|6165.3|6163.1|556
1661348100000|2022-08-24 13:35:00|6166.3|6164.5|6170.7|6168.9|6172.4|6170.2|6166.1|6164.3|534
1661348400000|2022-08-24 13:40:00|6170.8|6169|6172.2|6170.4|6173|6170.9|6169.1|6167.3|554
1661348700000|2022-08-24 13:45:00|6172.1|6170.3|6170.5|6168.7|6174|6172|6170.1|6168.3|538
1661349000000|2022-08-24 13:50:00|6170.4|6168.6|6172.8|6171|6174|6172.2|6168.5|6166.7|481
1661349300000|2022-08-24 13:55:00|6172.6|6170.8|6168.7|6166.9|6173.8|6172|6168.6|6166.8|446
1661349600000|2022-08-24 14:00:00|6168.8|6167|6166.8|6165|6173.8|6171.6|6165.7|6163.9|586
1661349900000|2022-08-24 14:05:00|6166.7|6164.9|6166.5|6164.7|6170|6168.2|6165.4|6163.1|560
1661350200000|2022-08-24 14:10:00|6166.6|6164.8|6173.1|6171.3|6175|6173.2|6166.5|6164.7|509
1661350500000|2022-08-24 14:15:00|6173.2|6171.4|6182.3|6180.5|6183.4|6181.4|6172.9|6171.1|532
1661350800000|2022-08-24 14:20:00|6182.4|6180.6|6185.7|6183.9|6187.9|6185.7|6182.4|6180.6|563
1661351100000|2022-08-24 14:25:00|6185.8|6184|6185.9|6184.1|6189.4|6187.6|6184.1|6182.3|494
1661351400000|2022-08-24 14:30:00|6185.3|6183.5|6182.6|6180.8|6188.5|6186.7|6181.3|6179.5|496
1661351700000|2022-08-24 14:35:00|6182.8|6181|6181.4|6179.6|6185.3|6183.5|6181.1|6179.1|420
1661352000000|2022-08-24 14:40:00|6181.5|6179.7|6183.3|6181.5|6183.3|6181.5|6175.8|6174|535
1661352300000|2022-08-24 14:45:00|6183.4|6181.6|6194.4|6192.6|6195.2|6192.8|6183.3|6181.5|583
1661352600000|2022-08-24 14:50:00|6195.2|6192.2|6200.5|6198.7|6201|6199.2|6193.3|6191.4|752
1661352900000|2022-08-24 14:55:00|6200.3|6198.5|6199.3|6197.5|6201.5|6199.7|6192.5|6190.3|762
1661353200000|2022-08-24 15:00:00|6199.4|6197.6|6194.7|6191.7|6202.5|6200.3|6193.9|6191.5|647
1661353500000|2022-08-24 15:05:00|6194.8|6191.8|6190.7|6188.9|6195.4|6193.1|6189.4|6187.6|444
1661353800000|2022-08-24 15:10:00|6190.6|6188.8|6198.9|6195.9|6199|6196.4|6189.9|6188|477
1661354100000|2022-08-24 15:15:00|6198.8|6195.8|6195.7|6193.9|6202.3|6200.2|6195.1|6192.8|492
1661354400000|2022-08-24 15:20:00|6196.3|6193.3|6193.8|6190.8|6197.8|6195.4|6192.2|6189.5|508
1661354700000|2022-08-24 15:25:00|6193.7|6190.7|6190.7|6187.7|6195.9|6193.4|6189.6|6187.2|491
1661355000000|2022-08-24 15:30:00|6190.8|6187.8|6192.8|6191|6193.6|6191.3|6189.6|6187.6|406
1661355300000|2022-08-24 15:35:00|6192.9|6191.1|6192.8|6191|6194|6192.2|6191.6|6189.7|361
1661355600000|2022-08-24 15:40:00|6193.1|6191.3|6189.1|6187.3|6193.3|6191.5|6188.3|6185.9|360
1661355900000|2022-08-24 15:45:00|6189.2|6187.4|6188|6185|6189.8|6188|6185.3|6183.4|393
1661356200000|2022-08-24 15:50:00|6187.3|6185.5|6191.8|6190|6193|6190.7|6187.2|6185.2|360
1661356500000|2022-08-24 15:55:00|6191.9|6190.1|6189.9|6188.1|6191.9|6190.1|6189.6|6187.3|294
1661356800000|2022-08-24 16:00:00|6189.8|6188|6191.3|6189.5|6194.2|6192.1|6188.7|6186.3|414
1661357100000|2022-08-24 16:05:00|6191.2|6189.4|6193.2|6191.4|6194.2|6191.8|6190.7|6188.3|290
1661357400000|2022-08-24 16:10:00|6193.3|6191.5|6190.6|6188.8|6195.1|6192.8|6190.6|6188.2|273
1661357700000|2022-08-24 16:15:00|6190.7|6188.9|6189.1|6187.3|6192.3|6190.1|6189.1|6187.1|280
1661358000000|2022-08-24 16:20:00|6188.8|6187|6186.7|6184.9|6189.3|6187.5|6186.6|6184.4|284
1661358300000|2022-08-24 16:25:00|6186.8|6185|6186.1|6184.3|6188.9|6186.5|6186.1|6184.3|302
1661358600000|2022-08-24 16:30:00|6186.2|6184.4|6184.6|6182.8|6187.2|6184.9|6183.8|6181.6|312
1661358900000|2022-08-24 16:35:00|6184.7|6182.9|6181.4|6179.6|6185.3|6183.1|6180.7|6178.9|284
1661359200000|2022-08-24 16:40:00|6181.5|6179.7|6179.6|6177.8|6183.2|6181.2|6178.1|6176.3|289
1661359500000|2022-08-24 16:45:00|6179.3|6177.5|6180.4|6178.6|6182.2|6180.4|6178.9|6177.1|261
1661359800000|2022-08-24 16:50:00|6180.6|6178.8|6179.1|6177.3|6181.2|6178.8|6178.1|6176.3|349
1661360100000|2022-08-24 16:55:00|6179.2|6177.4|6181.7|6179.9|6181.7|6179.9|6178.3|6176.5|294
1661360400000|2022-08-24 17:00:00|6181.6|6179.8|6181.3|6179.5|6182.8|6180.6|6179.5|6177.4|389
1661360700000|2022-08-24 17:05:00|6181.2|6179.4|6185|6183.2|6186|6184.2|6180.9|6179.1|316
1661361000000|2022-08-24 17:10:00|6184.9|6183.1|6184.3|6182.5|6185.8|6184|6183.3|6181.3|344
1661361300000|2022-08-24 17:15:00|6184.4|6182.6|6183.2|6181.4|6185.8|6184|6183.2|6181.4|307
1661361600000|2022-08-24 17:20:00|6183.3|6181.5|6183.7|6181.9|6184.1|6182.2|6181.8|6180|348
1661361900000|2022-08-24 17:25:00|6183.8|6182|6182.7|6180.9|6184.8|6183|6182.3|6179.9|387
1661362200000|2022-08-24 17:30:00|6182.6|6180.8|6182.8|6181|6185|6182.6|6182.2|6180.3|358
1661362500000|2022-08-24 17:35:00|6182.7|6180.9|6182.6|6180.8|6183.5|6181.7|6181|6178.7|240
1661362800000|2022-08-24 17:40:00|6182.7|6180.9|6184.4|6182.6|6185.1|6183.3|6181.8|6179.8|296
1661363100000|2022-08-24 17:45:00|6184.3|6182.5|6184.3|6182.5|6185.8|6184|6183.6|6181.8|278
1661363400000|2022-08-24 17:50:00|6184.2|6182.4|6184.3|6182.5|6187.3|6185|6184|6182.2|216
1661363700000|2022-08-24 17:55:00|6184|6182.2|6185.8|6184|6185.8|6184|6183.4|6181.6|227
1661364000000|2022-08-24 18:00:00|6186.2|6184.4|6185|6183.2|6186.4|6184.6|6184|6182.2|227
1661364300000|2022-08-24 18:05:00|6184.7|6182.9|6184.6|6182.8|6185.3|6183.2|6183.2|6181.4|226
1661364600000|2022-08-24 18:10:00|6184.5|6182.7|6183.5|6181.7|6184.6|6182.8|6182.4|6180.6|195
1661364900000|2022-08-24 18:15:00|6183.6|6181.8|6184.2|6182.4|6184.8|6183|6182.9|6181.1|204
1661365200000|2022-08-24 18:20:00|6184.3|6182.5|6184.6|6182.8|6185.5|6183.7|6183.3|6181.5|206
1661365500000|2022-08-24 18:25:00|6184.7|6182.9|6184.3|6182.5|6184.8|6183|6183|6181.2|235
1661365800000|2022-08-24 18:30:00|6184.4|6182.6|6183.1|6181.3|6184.9|6182.7|6182.7|6180.9|199
1661366100000|2022-08-24 18:35:00|6183|6181.2|6186.3|6184.5|6186.3|6184.5|6181.9|6180.1|232
1661366400000|2022-08-24 18:40:00|6186.4|6184.6|6185|6183.2|6186.5|6184.7|6184.3|6182.5|250
1661366700000|2022-08-24 18:45:00|6184.8|6183|6183.9|6182.1|6184.8|6183|6182.3|6180.5|233
1661367000000|2022-08-24 18:50:00|6183.8|6182|6182.3|6180.5|6184.3|6182.5|6181.8|6180|252
1661367300000|2022-08-24 18:55:00|6182.4|6180.6|6185.2|6181.5|6185.6|6182.2|6181.2|6179.4|294
1661367600000|2022-08-24 19:00:00|6187.4|6183.4|6182.7|6180.9|6192.1|6188.1|6181|6178.8|331
1661367900000|2022-08-24 19:05:00|6182.8|6181|6184.8|6183|6185.7|6183.9|6182.7|6180.9|187
1661368200000|2022-08-24 19:10:00|6184.9|6183.1|6188.9|6187.1|6189.3|6187.1|6184.9|6182.6|228
1661368500000|2022-08-24 19:15:00|6188.8|6187|6189|6187.2|6189.7|6187.3|6187.2|6185.2|275
1661368800000|2022-08-24 19:20:00|6188.6|6186.8|6186.2|6184.4|6188.6|6186.8|6186.2|6184.4|200
1661369100000|2022-08-24 19:25:00|6186.3|6184.5|6185.3|6183.5|6186.8|6185|6185.2|6183.3|255
1661369400000|2022-08-24 19:30:00|6185.6|6183.8|6184.7|6182.9|6185.6|6183.8|6183.5|6181.2|220
1661369700000|2022-08-24 19:35:00|6184.6|6182.8|6186.6|6184.8|6186.8|6184.9|6184.5|6182.6|226
1661370000000|2022-08-24 19:40:00|6186.5|6184.7|6187.8|6186|6187.8|6186|6185.2|6183.4|219
1661370300000|2022-08-24 19:45:00|6187.7|6185.9|6188.6|6186.8|6188.6|6186.8|6187|6185.2|241
1661370600000|2022-08-24 19:50:00|6188.8|6187|6189.9|6188.1|6191.1|6188.7|6188.5|6186.7|263
1661370900000|2022-08-24 19:55:00|6189.7|6187.9|6189.7|6187.9|6191.1|6189|6188.8|6186.6|194
1661371200000|2022-08-24 20:00:00|6189.6|6187.8|6192.1|6190.3|6192.8|6190.3|6188.9|6187.1|216
1661371500000|2022-08-24 20:05:00|6192|6190.2|6191.3|6189.5|6192.9|6190.5|6191.2|6189.2|161
1661371800000|2022-08-24 20:10:00|6191.4|6189.6|6190.9|6189.1|6192.7|6190.3|6190.8|6189|127
1661372100000|2022-08-24 20:15:00|6190.8|6189|6190.8|6189|6191.4|6189.2|6190.7|6188.3|127
1661372400000|2022-08-24 20:20:00|6190.7|6188.9|6190|6188.2|6191.1|6189|6189.8|6187.9|93
1661372700000|2022-08-24 20:25:00|6189.9|6188.1|6189.6|6187.8|6190.2|6188.2|6189.3|6187.1|83
1661373000000|2022-08-24 20:30:00|6189.7|6187.9|6188.9|6187.1|6189.8|6187.9|6188.6|6186.8|69
1661373300000|2022-08-24 20:35:00|6188.8|6187|6187.9|6186.1|6189|6187.2|6187.7|6185.9|71
1661373600000|2022-08-24 20:40:00|6188|6186.2|6188.8|6187|6189.4|6187.6|6187.9|6186.1|265
1661373900000|2022-08-24 20:45:00|6189|6187.2|6190.4|6187.4|6190.4|6187.5|6188.6|6186.2|127
1661374200000|2022-08-24 20:50:00|6190.3|6187.3|6192.1|6189.1|6192.2|6189.7|6190.3|6187.3|79
1661374500000|2022-08-24 20:55:00|6192|6189|6188.9|6184.9|6193.1|6189.1|6186.7|6182.7|203
1661374800000|2022-08-24 21:00:00|6189.3|6185.3|6187|6183|6189.6|6185.6|6181.1|6177.1|66
1661375100000|2022-08-24 21:05:00|6189|6185|6190.1|6186.1|6192.2|6188.2|6184.2|6180.2|230
1661375400000|2022-08-24 21:10:00|6190.2|6186.2|6191.1|6187.1|6192.2|6188.2|6189.3|6185.3|138
1661375700000|2022-08-24 21:15:00|6191.2|6187.2|6186.1|6182.1|6192.4|6188.4|6181.6|6177.6|123
1661376000000|2022-08-24 21:20:00|6185.9|6181.9|6189.7|6185.7|6191.1|6187.1|6184.1|6180.1|235
1661376300000|2022-08-24 21:25:00|6189.4|6185.4|6190.4|6186.4|6191|6187|6187.9|6183.9|135
1661376600000|2022-08-24 21:30:00|6189.8|6185.8|6188.8|6184.8|6190.9|6186.9|6185.3|6181.3|353
1661376900000|2022-08-24 21:35:00|6188.6|6184.6|6190.2|6186.2|6190.4|6186.4|6185.1|6181.1|235
1661377200000|2022-08-24 21:40:00|6190.1|6186.1|6193|6189|6193.5|6189.5|6187.9|6183.9|204
1661377500000|2022-08-24 21:45:00|6192.9|6188.9|6191.8|6187.8|6193.2|6189.5|6191.3|6187.6|151
1661377800000|2022-08-24 21:50:00|6191.9|6188.1|6191.3|6187.3|6192.2|6188.3|6190.9|6186.9|120
1661378100000|2022-08-24 21:55:00|6191.4|6187.4|6191.4|6187.4|6191.6|6187.6|6190.9|6186.9|115
1661378400000|2022-08-24 22:00:00|6191.1|6187.1|6192.3|6188.3|6192.5|6188.9|6190|6186|219
1661378700000|2022-08-24 22:05:00|6192.2|6188.2|6191|6187.7|6192.7|6189.2|6190.8|6187.5|141
1661379000000|2022-08-24 22:10:00|6190.9|6187.9|6190.5|6187.5|6191.5|6187.9|6190.3|6187|118
1661379300000|2022-08-24 22:15:00|6190.6|6187.6|6190.7|6187.7|6191.5|6188.1|6190.4|6187.2|172
1661379600000|2022-08-24 22:20:00|6190.6|6187.6|6190|6187|6191.4|6188|6190|6187|176
1661379900000|2022-08-24 22:25:00|6190.1|6187.1|6191.5|6188.5|6192|6189|6189.6|6186.4|263
1661380200000|2022-08-24 22:30:00|6191.7|6188.7|6189.8|6186.8|6192|6189|6189.8|6186.8|239
1661380500000|2022-08-24 22:35:00|6189.9|6186.9|6189.9|6186.9|6190.1|6187.1|6189|6186|190
1661380800000|2022-08-24 22:40:00|6189.8|6186.8|6190.6|6187.6|6191.1|6188.1|6189.4|6186.4|215
1661381100000|2022-08-24 22:45:00|6190.3|6187.3|6188.9|6185.9|6190.3|6187.3|6182.6|6179.6|335
1661381400000|2022-08-24 22:50:00|6188.8|6185.8|6186.8|6183.8|6189.1|6186.1|6183.8|6180.8|252
1661381700000|2022-08-24 22:55:00|6186.9|6183.9|6188.1|6185.1|6188.9|6185.9|6186.9|6183.9|166
1661382000000|2022-08-24 23:00:00|6188.2|6185.2|6187.6|6184.6|6188.4|6186|6186.7|6183.7|189
1661382300000|2022-08-24 23:05:00|6187.5|6184.5|6187|6184|6188.7|6185.8|6186|6183|311
1661382600000|2022-08-24 23:10:00|6187.1|6184.1|6187.1|6184.1|6187.4|6185|6186.2|6183.2|231
1661382900000|2022-08-24 23:15:00|6187.2|6184.2|6185.5|6182.5|6187.4|6184.9|6185.4|6182.4|162
1661383200000|2022-08-24 23:20:00|6185.4|6182.4|6185.3|6182.3|6186.8|6184.4|6184.5|6181.9|183
1661383500000|2022-08-24 23:25:00|6185.4|6182.4|6186.7|6183.7|6186.9|6184.5|6184.2|6181.7|163
1661383800000|2022-08-24 23:30:00|6186.8|6183.8|6187.6|6184.6|6187.6|6185.2|6185.2|6182.7|151
1661384100000|2022-08-24 23:35:00|6187.5|6184.5|6187.7|6184.7|6188.1|6185.1|6186.8|6183.8|225
1661384400000|2022-08-24 23:40:00|6187.8|6184.8|6187.5|6184.5|6188.1|6185.1|6186.8|6183.8|167
1661384700000|2022-08-24 23:45:00|6187.6|6184.6|6184.3|6181.3|6187.7|6185.3|6183.4|6180.9|342
1661385000000|2022-08-24 23:50:00|6184.2|6181.2|6184.6|6181.6|6185|6182.5|6183.4|6180.7|350
1661385300000|2022-08-24 23:55:00|6184.5|6181.5|6181|6179.2|6184.6|6181.6|6181|6178.1|267
1661385600000|2022-08-25 00:00:00|6181.1|6179.3|6179.9|6176.9|6181.9|6179.5|6177.5|6175.4|337
1661385900000|2022-08-25 00:05:00|6179.8|6176.8|6185.5|6183.7|6185.7|6183.9|6179.6|6176.8|289
1661386200000|2022-08-25 00:10:00|6185.6|6183.8|6187.6|6184.6|6189.2|6187|6184.7|6182.3|368
1661386500000|2022-08-25 00:15:00|6186.7|6184.9|6186.5|6184.7|6188.1|6185.8|6183.8|6181.2|400
1661386800000|2022-08-25 00:20:00|6186.6|6184.8|6187.2|6184.2|6187.8|6185.5|6185.1|6182.7|344
1661387100000|2022-08-25 00:25:00|6187.1|6184.1|6187.6|6185.8|6188.6|6186.8|6185.8|6184|360
1661387400000|2022-08-25 00:30:00|6187.5|6185.7|6194.1|6192.3|6194.6|6192.4|6187.4|6184.6|359
1661387700000|2022-08-25 00:35:00|6194|6192.2|6195.8|6194|6197.5|6195|6192.9|6190.6|400
1661388000000|2022-08-25 00:40:00|6195.7|6193.9|6193.3|6191.5|6195.9|6193.9|6192.8|6190.5|407
1661388300000|2022-08-25 00:45:00|6193.2|6191.4|6191.6|6189.8|6194.5|6192|6190.5|6188.4|406
1661388600000|2022-08-25 00:50:00|6191.5|6189.7|6196|6194.2|6198.1|6195.4|6191|6188.8|522
1661388900000|2022-08-25 00:55:00|6196.8|6193.8|6195.3|6193.5|6197.4|6195.1|6194.4|6192.3|386
1661389200000|2022-08-25 01:00:00|6195.2|6193.4|6195.1|6193.3|6197.2|6194.9|6194.3|6192.3|336
1661389500000|2022-08-25 01:05:00|6195.2|6193.4|6192.1|6190.3|6196.4|6194.1|6190.7|6188.3|332
1661389800000|2022-08-25 01:10:00|6192.2|6190.4|6195.1|6193.3|6196.6|6194.1|6192|6189.4|337
1661390100000|2022-08-25 01:15:00|6195.2|6193.4|6198.9|6197.1|6200.6|6198.2|6195.2|6193|493
1661390400000|2022-08-25 01:20:00|6199.1|6197.3|6197.8|6196|6199.5|6197.4|6194.9|6192.7|422
1661390700000|2022-08-25 01:25:00|6197.7|6195.9|6202.5|6200.7|6203.7|6201.5|6197.7|6195.3|430
1661391000000|2022-08-25 01:30:00|6203.1|6200.1|6204.6|6201.6|6208.4|6206|6202.3|6200|436
1661391300000|2022-08-25 01:35:00|6204.5|6201.5|6209.6|6206.6|6209.7|6207.5|6203.5|6201.1|436
1661391600000|2022-08-25 01:40:00|6209.7|6206.7|6207.4|6205.6|6212|6209.5|6207.4|6205.1|439
1661391900000|2022-08-25 01:45:00|6207.5|6205.7|6207.8|6204.8|6208.6|6206.1|6206.5|6204.2|367
1661392200000|2022-08-25 01:50:00|6207.9|6204.9|6205.2|6203.4|6209|6206.5|6204.7|6202.8|375
1661392500000|2022-08-25 01:55:00|6205.3|6203.5|6205.6|6203.8|6208.1|6206.3|6204.9|6202.8|327
1661392800000|2022-08-25 02:00:00|6205.5|6203.7|6203.3|6201.5|6206.2|6203.9|6203|6200.9|336
1661393100000|2022-08-25 02:05:00|6203.4|6201.6|6204.4|6202.6|6205|6202.6|6201.8|6199.4|352
1661393400000|2022-08-25 02:10:00|6204.2|6202.4|6201|6199.2|6204.5|6202.5|6200.8|6198.7|359
1661393700000|2022-08-25 02:15:00|6200.9|6199.1|6203.1|6201.3|6203.6|6201.4|6199.6|6197.3|327
1661394000000|2022-08-25 02:20:00|6203|6201.2|6207.1|6205.3|6207.7|6205.8|6202.4|6200.6|352
1661394300000|2022-08-25 02:25:00|6207.2|6205.4|6207.4|6205.6|6207.5|6205.6|6205.3|6203.4|261
1661394600000|2022-08-25 02:30:00|6207.5|6205.7|6206|6204.2|6209.1|6206.8|6206|6203.7|377
1661394900000|2022-08-25 02:35:00|6205.9|6204.1|6204.4|6201.4|6207.9|6205.6|6203.4|6201.2|339
1661395200000|2022-08-25 02:40:00|6204.3|6201.3|6203.6|6201.8|6205.6|6203.4|6203.1|6201.3|311
1661395500000|2022-08-25 02:45:00|6203.7|6201.9|6205.6|6202.6|6205.7|6203.3|6202.4|6200.4|323
1661395800000|2022-08-25 02:50:00|6205.7|6202.7|6205|6202|6206.1|6204.3|6203.7|6201.4|227
1661396100000|2022-08-25 02:55:00|6204.5|6202.7|6203.5|6201.7|6206.2|6203.9|6203.4|6201.1|273
1661396400000|2022-08-25 03:00:00|6203.4|6201.6|6206|6204.2|6207|6204.5|6203.2|6200.8|301
1661396700000|2022-08-25 03:05:00|6206.1|6204.3|6210.3|6207.3|6210.7|6208.4|6204.5|6202.5|299
1661397000000|2022-08-25 03:10:00|6209.5|6207.7|6208.8|6207|6210.5|6208|6206.5|6203.9|298
1661397300000|2022-08-25 03:15:00|6208.9|6207.1|6208.6|6206.8|6209.5|6207.3|6208|6205.9|264
1661397600000|2022-08-25 03:20:00|6208.7|6206.9|6209.7|6207.9|6210.1|6207.9|6207.4|6205.3|292
1661397900000|2022-08-25 03:25:00|6209.6|6207.8|6210.6|6208.8|6211.1|6208.9|6209|6207.2|312
1661398200000|2022-08-25 03:30:00|6210.5|6208.7|6205.8|6204|6211.1|6209.2|6205.8|6203.4|306
1661398500000|2022-08-25 03:35:00|6205.9|6204.1|6207.2|6205.4|6207.5|6205.6|6205|6203.2|259
1661398800000|2022-08-25 03:40:00|6206.9|6205.1|6208.5|6206.7|6208.7|6206.7|6206.5|6204.4|214
1661399100000|2022-08-25 03:45:00|6208.4|6206.6|6210.5|6207.5|6211|6208.6|6208|6206.2|182
1661399400000|2022-08-25 03:50:00|6210.6|6207.6|6210.7|6208.9|6211.5|6209.5|6209.4|6207.5|191
1661399700000|2022-08-25 03:55:00|6210.8|6209|6213.3|6210.3|6213.6|6211.2|6210.7|6208.9|243
1661400000000|2022-08-25 04:00:00|6213.1|6211.3|6214|6211|6214.1|6211.8|6211.6|6209.4|213
1661400300000|2022-08-25 04:05:00|6213.9|6210.9|6213.4|6210.4|6215|6212.8|6211.4|6209.4|284
1661400600000|2022-08-25 04:10:00|6212.9|6211.1|6214.5|6211.5|6215.3|6212.8|6212.8|6210.4|255
1661400900000|2022-08-25 04:15:00|6214.4|6211.4|6213.5|6210.5|6214.6|6211.6|6212|6209.5|230
1661401200000|2022-08-25 04:20:00|6213.6|6210.6|6213.4|6211.6|6214.5|6212.1|6210.2|6208.4|280
1661401500000|2022-08-25 04:25:00|6214|6211|6218.9|6215.9|6219.1|6216.1|6212|6209.5|367
1661401800000|2022-08-25 04:30:00|6219|6216|6219.6|6216.6|6219.8|6217.4|6217.7|6215.4|296
1661402100000|2022-08-25 04:35:00|6219.5|6216.5|6218.9|6215.9|6220.8|6218.4|6218.2|6215.8|254
1661402400000|2022-08-25 04:40:00|6219|6216|6219.6|6217.8|6220.2|6218|6217.6|6215|236
1661402700000|2022-08-25 04:45:00|6219.5|6217.7|6225.6|6223.8|6227.9|6225.2|6219.4|6216.8|305
1661403000000|2022-08-25 04:50:00|6226.2|6223.2|6226.4|6223.4|6227.4|6225.2|6223.5|6221.1|447
1661403300000|2022-08-25 04:55:00|6226.3|6223.3|6222.3|6219.3|6226.8|6224.3|6221.6|6219.1|359
1661403600000|2022-08-25 05:00:00|6222.2|6219.2|6225.4|6222.4|6227|6224.6|6222.2|6219.2|385
1661403900000|2022-08-25 05:05:00|6225.3|6222.3|6223.5|6221.7|6226.9|6224.9|6223.5|6221.1|289
1661404200000|2022-08-25 05:10:00|6223.6|6221.8|6220.8|6217.8|6224.5|6222.3|6219.5|6217.7|301
1661404500000|2022-08-25 05:15:00|6220.7|6217.7|6220.8|6219|6221.5|6219.4|6219.2|6217|270
1661404800000|2022-08-25 05:20:00|6220.7|6218.9|6221|6219.2|6223.6|6221.2|6220.4|6217.9|218
1661405100000|2022-08-25 05:25:00|6221.1|6219.3|6222.3|6220.5|6222.7|6220.5|6220|6218|271
1661405400000|2022-08-25 05:30:00|6222.2|6220.4|6220.6|6218.8|6222.2|6220.4|6220|6217.8|238
1661405700000|2022-08-25 05:35:00|6220.5|6218.7|6218.2|6216.4|6221.5|6218.8|6217.1|6214.7|266
1661406000000|2022-08-25 05:40:00|6218.3|6216.5|6218|6216.2|6220.4|6218|6217.5|6215|214
1661406300000|2022-08-25 05:45:00|6218.1|6216.3|6217|6215.2|6219.1|6216.8|6217|6214.5|305
1661406600000|2022-08-25 05:50:00|6217.3|6215.5|6215.6|6213.8|6218.8|6216.3|6214.6|6212.5|307
1661406900000|2022-08-25 05:55:00|6215.4|6213.6|6219.1|6216.1|6219.4|6216.8|6215.4|6212.8|229
1661407200000|2022-08-25 06:00:00|6219.3|6216.3|6219.6|6216.6|6223|6220.6|6217.6|6215.4|363
1661407500000|2022-08-25 06:05:00|6219.5|6216.5|6217.3|6215.5|6220.9|6218.5|6217|6214.6|357
1661407800000|2022-08-25 06:10:00|6217.4|6215.6|6221.5|6219.7|6221.6|6219.8|6217.4|6214.9|308
1661408100000|2022-08-25 06:15:00|6221.4|6219.6|6231.7|6228.7|6235.5|6232.5|6221.4|6219.6|647
1661408400000|2022-08-25 06:20:00|6231.6|6228.6|6230|6227|6231.9|6228.9|6228.5|6226|524
1661408700000|2022-08-25 06:25:00|6229.7|6226.7|6231.1|6228.1|6232.5|6230.1|6228.4|6226.1|507
1661409000000|2022-08-25 06:30:00|6230.9|6227.9|6238.6|6236.8|6239.1|6236.8|6230.9|6227.9|513
1661409300000|2022-08-25 06:35:00|6238.4|6236.6|6233.6|6231.8|6240.7|6237.7|6231.7|6229.2|562
1661409600000|2022-08-25 06:40:00|6233.4|6231.6|6238.7|6235.7|6239.1|6236.3|6232.5|6230.2|473
1661409900000|2022-08-25 06:45:00|6238.6|6235.6|6233.9|6230.9|6241.7|6239.4|6233.2|6230.7|515
1661410200000|2022-08-25 06:50:00|6233.8|6230.8|6231.3|6228.3|6234|6231.4|6229.5|6227.1|435
1661410500000|2022-08-25 06:55:00|6230.8|6229|6227.3|6225.5|6231.3|6229|6225.9|6223.5|486
1661410800000|2022-08-25 07:00:00|6227.2|6224.2|6230.2|6227.2|6231|6228.4|6225.6|6223.4|553
1661411100000|2022-08-25 07:05:00|6230.5|6227.5|6231.7|6229.9|6233.4|6230.8|6229.5|6227.1|519
1661411400000|2022-08-25 07:10:00|6232.2|6229.2|6231.7|6228.7|6237|6234.4|6231.5|6228.7|514
1661411700000|2022-08-25 07:15:00|6231.8|6228.8|6236.5|6233.5|6236.5|6234|6230.9|6228.4|483
1661412000000|2022-08-25 07:20:00|6236.4|6233.4|6235.5|6232.5|6237.1|6234.4|6230.5|6228|535
1661412300000|2022-08-25 07:25:00|6235|6233.2|6237.1|6234.1|6238.6|6236.2|6232.9|6230.7|476
1661412600000|2022-08-25 07:30:00|6236.4|6234.6|6235.4|6232.4|6239.5|6236.5|6233.8|6231.4|510
1661412900000|2022-08-25 07:35:00|6235.3|6232.3|6233.8|6232|6236.9|6234.9|6232.8|6230.8|460
1661413200000|2022-08-25 07:40:00|6233.9|6232.1|6233.2|6231.4|6235|6232.5|6232.3|6230.3|457
1661413500000|2022-08-25 07:45:00|6233.3|6231.5|6230|6228.2|6233.3|6231.5|6229|6226.7|329
1661413800000|2022-08-25 07:50:00|6229.9|6228.1|6232.4|6230.6|6233.9|6231.9|6228.9|6226.5|419
1661414100000|2022-08-25 07:55:00|6232.5|6230.7|6235.4|6232.4|6235.8|6233.4|6232.4|6230.6|354
1661414400000|2022-08-25 08:00:00|6234.8|6233|6237.7|6234.7|6240.6|6237.6|6234.4|6231.9|556
1661414700000|2022-08-25 08:05:00|6237.8|6234.8|6233.3|6231.5|6237.8|6235.1|6233|6231.2|440
1661415000000|2022-08-25 08:10:00|6232.7|6230.9|6234.5|6232.7|6236|6233.9|6231.1|6229.3|324
1661415300000|2022-08-25 08:15:00|6235|6232|6234.5|6232.7|6235|6232.7|6229.4|6227.6|415
1661415600000|2022-08-25 08:20:00|6234.4|6232.6|6235.8|6234|6236.1|6234|6233|6231.2|434
1661415900000|2022-08-25 08:25:00|6235.9|6234.1|6235.1|6233.3|6237.5|6235.7|6234.9|6233|351
1661416200000|2022-08-25 08:30:00|6235.2|6233.4|6245.4|6243.6|6246|6243.6|6234.4|6232.6|451
1661416500000|2022-08-25 08:35:00|6244.7|6242.9|6243.3|6240.3|6245.6|6243.1|6241|6239|412
1661416800000|2022-08-25 08:40:00|6242.8|6241|6247.5|6245.7|6249.3|6247.3|6242.8|6241|430
1661417100000|2022-08-25 08:45:00|6247.7|6245.9|6252.7|6249.7|6252.9|6250.5|6247|6244.7|508
1661417400000|2022-08-25 08:50:00|6252.8|6249.8|6247.9|6246.1|6252.8|6249.8|6247.4|6245.4|408
1661417700000|2022-08-25 08:55:00|6247.7|6245.9|6248.8|6247|6249.9|6247.6|6246.4|6244.6|387
1661418000000|2022-08-25 09:00:00|6248.5|6246.7|6246.7|6244.9|6252|6249.5|6246.4|6244.6|379
1661418300000|2022-08-25 09:05:00|6246.6|6244.8|6248|6246.2|6250|6248|6246.4|6244.6|322
1661418600000|2022-08-25 09:10:00|6248.1|6246.3|6247.6|6245.8|6248.9|6246.5|6246.1|6244.3|322
1661418900000|2022-08-25 09:15:00|6247.8|6246|6248.5|6246.7|6249.9|6247.7|6246.2|6243.8|431
1661419200000|2022-08-25 09:20:00|6248.6|6246.8|6246.2|6244.4|6250.1|6248.1|6245.1|6243.3|362
1661419500000|2022-08-25 09:25:00|6246.5|6244.7|6242.9|6239.9|6246.5|6244.7|6242.1|6239.7|386
1661419800000|2022-08-25 09:30:00|6243|6240|6243.9|6242.1|6245.6|6243.3|6238|6235.7|478
1661420100000|2022-08-25 09:35:00|6244|6242.2|6246.1|6244.3|6248|6245.8|6243.3|6241.1|403
1661420400000|2022-08-25 09:40:00|6245.9|6244.1|6247.5|6245.7|6248.7|6246.9|6245.8|6244|348
1661420700000|2022-08-25 09:45:00|6247.6|6245.8|6247.6|6245.8|6248.8|6247|6246.6|6244.8|336
1661421000000|2022-08-25 09:50:00|6247.7|6245.9|6244.2|6242.4|6248.8|6247|6244.1|6242.3|388
1661421300000|2022-08-25 09:55:00|6244.1|6242.3|6240.9|6239.1|6244.7|6242.9|6240.8|6239|422
1661421600000|2022-08-25 10:00:00|6241|6239.2|6242.1|6240.3|6243.9|6242.1|6240.5|6238.7|400
1661421900000|2022-08-25 10:05:00|6242|6240.2|6240.8|6239|6242.8|6241|6239.8|6238|373
1661422200000|2022-08-25 10:10:00|6240.5|6238.7|6240.9|6239.1|6241.1|6239.3|6238.1|6236.3|358
1661422500000|2022-08-25 10:15:00|6241|6239.2|6238.1|6236.3|6241.5|6239.6|6238.1|6236.3|374
1661422800000|2022-08-25 10:20:00|6238.2|6236.4|6242.1|6240.3|6242.6|6240.4|6238|6236.2|319
1661423100000|2022-08-25 10:25:00|6242.2|6240.4|6241|6239.2|6242.4|6240.6|6240.4|6238.6|319
1661423400000|2022-08-25 10:30:00|6241.1|6239.3|6236.6|6234.8|6241.1|6239.3|6236.4|6234.6|338
1661423700000|2022-08-25 10:35:00|6236.4|6234.6|6237.1|6235.3|6238|6235.9|6236.2|6234.3|306
1661424000000|2022-08-25 10:40:00|6237.2|6235.4|6238.3|6236.5|6238.6|6236.8|6234.2|6232.4|327
1661424300000|2022-08-25 10:45:00|6238.2|6236.4|6234.3|6232.5|6239.2|6237.4|6234.2|6231.9|410
1661424600000|2022-08-25 10:50:00|6234.4|6232.6|6235.8|6234|6236.8|6235|6233.5|6231.7|327
1661424900000|2022-08-25 10:55:00|6236.2|6233.2|6233.8|6232|6237.3|6235.5|6233.5|6231.7|343
1661425200000|2022-08-25 11:00:00|6233.7|6231.9|6237|6235.2|6237.2|6235.4|6232.9|6230.8|347
1661425500000|2022-08-25 11:05:00|6237.1|6235.3|6238.8|6237|6239.4|6237.6|6236.3|6234.5|282
1661425800000|2022-08-25 11:10:00|6238.7|6236.9|6241.8|6240|6241.8|6240|6238|6236.2|339
1661426100000|2022-08-25 11:15:00|6241.9|6240.1|6241.8|6240|6244.8|6243|6240.3|6238.5|388
1661426400000|2022-08-25 11:20:00|6241.9|6240.1|6245.3|6243.5|6245.3|6243.5|6240.8|6239|309
1661426700000|2022-08-25 11:25:00|6245.2|6243.4|6246.1|6244.3|6246.1|6244.3|6244|6242.2|258
1661427000000|2022-08-25 11:30:00|6246|6244.2|6240.4|6238.6|6246|6244.2|6239|6237.2|417
1661427300000|2022-08-25 11:35:00|6240.3|6238.5|6239.6|6237.8|6240.8|6239|6237.5|6235.7|368
1661427600000|2022-08-25 11:40:00|6239.5|6237.7|6242.2|6240.4|6244.1|6242.3|6239.5|6237.7|391
1661427900000|2022-08-25 11:45:00|6242.1|6240.3|6241.9|6240.1|6243.5|6241.7|6239.9|6237.7|391
1661428200000|2022-08-25 11:50:00|6242|6240.2|6236.7|6234.9|6242.2|6240.4|6235.4|6233.6|503
1661428500000|2022-08-25 11:55:00|6236.6|6234.8|6236.1|6234.3|6238.4|6236.6|6235.9|6234.1|441
1661428800000|2022-08-25 12:00:00|6236.2|6234.4|6233|6231.2|6237.5|6235.2|6233|6231.2|427
1661429100000|2022-08-25 12:05:00|6232.7|6230.9|6233.5|6231.7|6234.8|6233|6231.2|6229.4|389
1661429400000|2022-08-25 12:10:00|6233.3|6231.5|6229.7|6227.9|6234.6|6232.8|6229.2|6227.4|344
1661429700000|2022-08-25 12:15:00|6229.6|6227.8|6228.6|6226.8|6230.8|6229|6227.4|6225.6|376
1661430000000|2022-08-25 12:20:00|6228.8|6227|6228.3|6226.5|6229.9|6228.1|6226.9|6225.1|402
1661430300000|2022-08-25 12:25:00|6228.5|6226.7|6229.2|6226.2|6231.4|6229.2|6227.2|6225.3|428
1661430600000|2022-08-25 12:30:00|6229.4|6226.4|6228|6226.2|6229.8|6227.6|6221.3|6218.3|676
1661430900000|2022-08-25 12:35:00|6227.9|6226.1|6226.2|6224.4|6227.9|6226.1|6223.4|6221.6|487
1661431200000|2022-08-25 12:40:00|6226.3|6224.5|6228|6226.2|6231|6229.2|6224.8|6223|467
1661431500000|2022-08-25 12:45:00|6228.3|6226.5|6225.7|6223.9|6228.6|6226.8|6222.8|6221|467
1661431800000|2022-08-25 12:50:00|6225.8|6224|6225.9|6224.1|6228.6|6226.8|6224.3|6222.5|442
1661432100000|2022-08-25 12:55:00|6225.8|6224|6226.7|6224.9|6227.7|6225.9|6224.5|6222.7|475
1661432400000|2022-08-25 13:00:00|6226.6|6224.8|6225.4|6222.4|6231|6229.1|6224.4|6222.2|539
1661432700000|2022-08-25 13:05:00|6225.3|6222.3|6222.2|6219.2|6226.7|6224.9|6219.7|6217.2|537
1661433000000|2022-08-25 13:10:00|6221.6|6219.8|6218.1|6216.3|6223.3|6220.8|6216.9|6215.1|573
1661433300000|2022-08-25 13:15:00|6218.2|6216.4|6212.8|6211|6219.6|6217.8|6212.6|6210.8|517
1661433600000|2022-08-25 13:20:00|6212.7|6210.9|6217.7|6215.9|6218.3|6216.5|6212|6210.2|423
1661433900000|2022-08-25 13:25:00|6217.2|6215.4|6217.7|6215.9|6218.2|6216.4|6216.5|6214.7|358
1661434200000|2022-08-25 13:30:00|6217.5|6215.7|6212.4|6210.6|6217.6|6215.8|6212.3|6210.5|479
1661434500000|2022-08-25 13:35:00|6212.1|6210.3|6213.9|6212.1|6216.7|6214.9|6211.9|6210.1|527
1661434800000|2022-08-25 13:40:00|6213.8|6212|6215.1|6213.3|6215.6|6213.8|6211.5|6209.7|480
1661435100000|2022-08-25 13:45:00|6214.4|6212.6|6215.1|6213.3|6217.9|6216.1|6213.3|6211.5|484
1661435400000|2022-08-25 13:50:00|6215.2|6213.4|6219.5|6217.7|6219.8|6218|6214.5|6212.7|509
1661435700000|2022-08-25 13:55:00|6219.4|6217.6|6218.1|6216.3|6220.7|6218.9|6216.3|6214.5|456
1661436000000|2022-08-25 14:00:00|6217.8|6216|6221.2|6219.4|6224.9|6222.7|6217.3|6215.5|588
1661436300000|2022-08-25 14:05:00|6221.1|6219.3|6223.2|6221.4|6224.5|6222.6|6218|6216.2|552
1661436600000|2022-08-25 14:10:00|6222.8|6221|6221.9|6220.1|6224.1|6222.3|6217.7|6215.9|593
1661436900000|2022-08-25 14:15:00|6222|6220.2|6218.7|6216.9|6225.6|6223.8|6218.7|6216.9|535
1661437200000|2022-08-25 14:20:00|6218.5|6216.7|6223.3|6221.5|6224.5|6222.7|6217.7|6215.9|459
1661437500000|2022-08-25 14:25:00|6223.4|6221.6|6220.2|6218.4|6223.4|6221.6|6219.5|6217.7|457
1661437800000|2022-08-25 14:30:00|6220.3|6218.5|6226.4|6224.6|6226.5|6224.7|6219.7|6217.9|472
1661438100000|2022-08-25 14:35:00|6226.3|6224.5|6228.2|6226.4|6231.3|6228.8|6226.1|6224.3|480
1661438400000|2022-08-25 14:40:00|6228.1|6226.3|6227.7|6225.9|6229.4|6227.6|6226.3|6224.5|409
1661438700000|2022-08-25 14:45:00|6227.8|6226|6232.6|6230.8|6232.7|6230.9|6227.3|6225.5|445
1661439000000|2022-08-25 14:50:00|6232.9|6231.1|6223.7|6221.9|6234.3|6232.5|6222.2|6220.4|556
1661439300000|2022-08-25 14:55:00|6223.3|6221.5|6222.4|6220.6|6225.1|6223.3|6221.4|6219.6|505
1661439600000|2022-08-25 15:00:00|6222.3|6220.5|6218.6|6216.8|6222.9|6220.8|6218.3|6216.5|460
1661439900000|2022-08-25 15:05:00|6218.7|6216.9|6220.3|6218.5|6220.8|6219|6215.9|6214.1|442
1661440200000|2022-08-25 15:10:00|6220.4|6218.6|6222.8|6221|6225.2|6223.4|6219.3|6217.5|397
1661440500000|2022-08-25 15:15:00|6223|6221.2|6218.8|6217|6223.8|6222|6217.1|6215.3|481
1661440800000|2022-08-25 15:20:00|6218.9|6217.1|6214.8|6213|6219.5|6217.7|6214.8|6213|428
1661441100000|2022-08-25 15:25:00|6214.9|6213.1|6218.4|6216.6|6219|6217.2|6214.9|6213.1|390
1661441400000|2022-08-25 15:30:00|6218.3|6216.5|6215.7|6213.9|6219.4|6217.6|6214.4|6212.6|461
1661441700000|2022-08-25 15:35:00|6215.8|6214|6216.6|6214.8|6216.8|6215|6214.8|6213|390
1661442000000|2022-08-25 15:40:00|6216.8|6215|6216.2|6214.4|6217.2|6215.4|6214.8|6213|398
1661442300000|2022-08-25 15:45:00|6216.3|6214.5|6215.6|6213.8|6217.5|6215.7|6215.2|6213.4|337
1661442600000|2022-08-25 15:50:00|6215.3|6213.5|6215.2|6213.4|6216.8|6215|6214.1|6212.3|373
1661442900000|2022-08-25 15:55:00|6215.1|6213.3|6215.6|6213.8|6216.5|6214.7|6213|6211.2|380
1661443200000|2022-08-25 16:00:00|6215.5|6213.7|6214.2|6212.4|6215.5|6213.7|6211.4|6209.6|397
1661443500000|2022-08-25 16:05:00|6214.3|6212.5|6217.1|6215.3|6218.4|6216.6|6214.1|6212.3|454
1661443800000|2022-08-25 16:10:00|6217|6215.2|6213.1|6211.3|6217.9|6216.1|6212.7|6210.9|381
1661444100000|2022-08-25 16:15:00|6212.9|6211.1|6209.8|6208|6213.9|6212.1|6209.4|6207.6|404
1661444400000|2022-08-25 16:20:00|6209.9|6208.1|6209.5|6207.7|6210.4|6208.6|6208.3|6206.5|278
1661444700000|2022-08-25 16:25:00|6209.6|6207.8|6211.6|6209.8|6212.5|6210.7|6209.4|6207.6|266
1661445000000|2022-08-25 16:30:00|6211.7|6209.9|6213.6|6211.8|6214.5|6212.7|6211.2|6209.4|247
1661445300000|2022-08-25 16:35:00|6213.5|6211.7|6214.5|6212.7|6214.6|6212.8|6212.7|6210.9|228
1661445600000|2022-08-25 16:40:00|6214.6|6212.8|6218.8|6217|6218.9|6217.1|6214.1|6212.3|300
1661445900000|2022-08-25 16:45:00|6219|6217.2|6215.2|6213.4|6219.7|6217.9|6214.6|6212.8|308
1661446200000|2022-08-25 16:50:00|6215.4|6213.6|6215.8|6214|6217.9|6216.1|6215.4|6213.6|306
1661446500000|2022-08-25 16:55:00|6215.9|6214.1|6219|6217.2|6219|6217.2|6215.9|6214.1|267
1661446800000|2022-08-25 17:00:00|6218.9|6217.1|6219.6|6217.8|6223.8|6221.2|6217|6215.2|433
1661447100000|2022-08-25 17:05:00|6219.5|6217.7|6222.6|6220.8|6224.6|6222.3|6219.3|6217.5|384
1661447400000|2022-08-25 17:10:00|6222.7|6220.9|6224.1|6222.3|6224.9|6223.1|6221.1|6219.3|284
1661447700000|2022-08-25 17:15:00|6223.9|6222.1|6224.4|6222.6|6225.4|6223.6|6223.8|6222|208
1661448000000|2022-08-25 17:20:00|6224.3|6222.5|6224.7|6222.9|6224.8|6223|6223.4|6221.6|224
1661448300000|2022-08-25 17:25:00|6224.9|6223.1|6225.1|6223.3|6226.9|6224.8|6224.5|6222.7|275
1661448600000|2022-08-25 17:30:00|6225.2|6223.4|6227.4|6225.6|6227.6|6225.8|6224.7|6222.9|337
1661448900000|2022-08-25 17:35:00|6227.6|6225.8|6226.4|6224.6|6228|6226.2|6226.3|6224.5|349
1661449200000|2022-08-25 17:40:00|6226.5|6224.7|6224.9|6223.1|6226.6|6224.8|6224.2|6222.4|236
1661449500000|2022-08-25 17:45:00|6224.8|6223|6228.5|6226.7|6229.8|6227.4|6224.3|6222.5|273
1661449800000|2022-08-25 17:50:00|6228.3|6226.5|6227.3|6225.5|6228.3|6226.5|6225.7|6223.9|230
1661450100000|2022-08-25 17:55:00|6227.4|6225.6|6227|6225.2|6228.6|6226.8|6226.6|6224.8|203
1661450400000|2022-08-25 18:00:00|6227.3|6225.5|6222.4|6220.6|6228|6226.2|6222.2|6220.4|262
1661450700000|2022-08-25 18:05:00|6222.3|6220.5|6221.8|6220|6223.6|6221.8|6220.9|6219.1|242
1661451000000|2022-08-25 18:10:00|6221.9|6220.1|6223.7|6221.9|6224.6|6222.8|6220.3|6218.5|291
1661451300000|2022-08-25 18:15:00|6223.9|6222.1|6224.2|6222.4|6224.2|6222.4|6223|6221.2|231
1661451600000|2022-08-25 18:20:00|6224.1|6222.3|6225.7|6223.9|6226.1|6224.3|6223.8|6222|254
1661451900000|2022-08-25 18:25:00|6225.6|6223.8|6226.3|6224.5|6226.8|6225|6225.1|6223.3|214
1661452200000|2022-08-25 18:30:00|6226.4|6224.6|6227.7|6225.9|6227.9|6226.1|6225.3|6223.5|210
1661452500000|2022-08-25 18:35:00|6227.8|6226|6224.6|6222.8|6227.9|6226.1|6224.2|6222.4|265
1661452800000|2022-08-25 18:40:00|6224.5|6222.7|6223|6221.2|6224.6|6222.8|6221.8|6220|222
1661453100000|2022-08-25 18:45:00|6222.9|6221.1|6222.7|6220.9|6224.6|6222.8|6222.6|6220.8|249
1661453400000|2022-08-25 18:50:00|6222.8|6221|6222.5|6220.7|6223|6221.2|6220.4|6218.6|263
1661453700000|2022-08-25 18:55:00|6222.4|6220.6|6223.8|6220.8|6225.5|6223.7|6221.6|6219.8|299
1661454000000|2022-08-25 19:00:00|6223.7|6220.7|6222.3|6220.5|6225.3|6223.2|6220.7|6218.9|246
1661454300000|2022-08-25 19:05:00|6222.2|6220.4|6220.9|6219.1|6222.8|6221|6219.9|6218.1|204
1661454600000|2022-08-25 19:10:00|6220.7|6218.9|6222|6220.2|6222.1|6220.3|6220|6218.2|265
1661454900000|2022-08-25 19:15:00|6222.1|6220.3|6224.4|6222.6|6224.5|6222.7|6221.8|6220|214
1661455200000|2022-08-25 19:20:00|6224.1|6222.3|6224|6222.2|6224.9|6223.1|6222.9|6221.1|220
1661455500000|2022-08-25 19:25:00|6223.9|6222.1|6223.2|6221.4|6224.1|6222.3|6222.9|6221.1|223
1661455800000|2022-08-25 19:30:00|6223.3|6221.5|6223.7|6221.9|6224|6222.2|6222.3|6220.5|218
1661456100000|2022-08-25 19:35:00|6223.8|6222|6225.7|6223.9|6225.7|6223.9|6223.7|6221.9|220
1661456400000|2022-08-25 19:40:00|6225.8|6224|6225.6|6223.8|6226|6224.2|6224.8|6223|269
1661456700000|2022-08-25 19:45:00|6225.5|6223.7|6226.7|6224.9|6226.8|6225|6224.5|6222.7|264
1661457000000|2022-08-25 19:50:00|6226.4|6224.6|6225.1|6223.3|6226.5|6224.7|6223.8|6222|237
1661457300000|2022-08-25 19:55:00|6225|6223.2|6226.6|6224.8|6227.1|6225.3|6224.8|6223|186
1661457600000|2022-08-25 20:00:00|6226.7|6224.9|6224.5|6222.7|6227|6224.9|6224.5|6222.7|231
1661457900000|2022-08-25 20:05:00|6224.6|6222.8|6224.8|6223|6225|6223.2|6224.2|6222.4|169
1661458200000|2022-08-25 20:10:00|6224.9|6223.1|6225.7|6223.9|6225.7|6223.9|6224.7|6222.6|135
1661458500000|2022-08-25 20:15:00|6225.9|6224.1|6225.3|6223.5|6226.8|6224.8|6225.2|6223.4|187
1661458800000|2022-08-25 20:20:00|6225.2|6223.4|6224.3|6222.5|6225.3|6223.5|6224.1|6222.3|97
1661459100000|2022-08-25 20:25:00|6224.4|6222.6|6225.3|6223.5|6225.7|6223.9|6224.2|6222.4|165
1661459400000|2022-08-25 20:30:00|6225.2|6223.4|6225.2|6223.4|6225.7|6223.6|6224.8|6222.6|108
1661459700000|2022-08-25 20:35:00|6225.3|6223.5|6224.9|6223.1|6225.4|6223.6|6224.8|6223|92
1661460000000|2022-08-25 20:40:00|6225|6223.2|6226|6224.2|6226.1|6224.3|6224.9|6223.1|118
1661460300000|2022-08-25 20:45:00|6225.9|6224.1|6225.1|6223.3|6226.7|6224.2|6225|6222.6|145
1661460600000|2022-08-25 20:50:00|6225.7|6222.7|6226|6223|6226.1|6223.6|6224.9|6221.9|155
1661460900000|2022-08-25 20:55:00|6225.9|6222.9|6236.8|6232.8|6236.8|6232.8|6225.6|6222.6|136
1661461200000|2022-08-25 21:00:00|6234.8|6230.8|6228.1|6224.1|6238|6234|6216.6|6212.6|169
1661461500000|2022-08-25 21:05:00|6227.3|6223.3|6227.7|6223.7|6230.3|6226.3|6225.8|6221.8|147
1661461800000|2022-08-25 21:10:00|6227.8|6223.8|6227.3|6223.3|6228.3|6224.3|6221|6217|217
1661462100000|2022-08-25 21:15:00|6227.6|6223.6|6228.2|6224.2|6229.2|6225.2|6226.9|6222.9|144
1661462400000|2022-08-25 21:20:00|6228.6|6224.6|6227.7|6223.7|6229.1|6225.1|6220.1|6216.1|152
1661462700000|2022-08-25 21:25:00|6227.8|6223.8|6227.5|6223.5|6228.8|6224.8|6225.4|6221.4|151
1661463000000|2022-08-25 21:30:00|6227.3|6223.3|6227.4|6223.4|6228|6224|6225.6|6222.2|97
1661463300000|2022-08-25 21:35:00|6227.5|6223.5|6227.6|6223.6|6227.8|6224.5|6227.1|6223.2|92
1661463600000|2022-08-25 21:40:00|6227.5|6223.5|6226.8|6223.2|6227.5|6223.5|6226.5|6222.5|117
1661463900000|2022-08-25 21:45:00|6227|6223|6226.9|6222.9|6227.6|6223.6|6225.2|6221.2|157
1661464200000|2022-08-25 21:50:00|6226.4|6222.4|6227.5|6223.5|6228.9|6224.9|6225.4|6221.8|228
1661464500000|2022-08-25 21:55:00|6227.6|6223.6|6227.7|6223.7|6229.5|6225.5|6226.2|6222.3|234
1661464800000|2022-08-25 22:00:00|6226.9|6222.9|6226.2|6222.9|6228.4|6224.4|6225.7|6222.1|328
1661465100000|2022-08-25 22:05:00|6225.8|6222.8|6225.5|6222.5|6227|6223.4|6225.4|6222.3|135
1661465400000|2022-08-25 22:10:00|6225.6|6222.6|6225.1|6222.1|6225.9|6222.9|6224.6|6221.6|157
1661465700000|2022-08-25 22:15:00|6225|6222|6225.7|6222.7|6225.9|6222.9|6224.9|6221.9|128
1661466000000|2022-08-25 22:20:00|6225.8|6222.8|6225.8|6222.8|6226.5|6223.5|6225.6|6222.6|133
1661466300000|2022-08-25 22:25:00|6225.9|6222.9|6226.3|6223.3|6226.7|6223.5|6225.6|6222.6|158
1661466600000|2022-08-25 22:30:00|6226.2|6223.2|6225.2|6222.2|6227.3|6224.3|6225.1|6222.1|177
1661466900000|2022-08-25 22:35:00|6225.1|6222.1|6220.9|6217.9|6225.2|6222.2|6220.8|6217.8|272
1661467200000|2022-08-25 22:40:00|6220.6|6217.6|6218.2|6215.2|6221.6|6218.6|6217.6|6214.7|267
1661467500000|2022-08-25 22:45:00|6218.7|6215.7|6219.3|6216.3|6219.4|6216.9|6218.6|6215.6|214
1661467800000|2022-08-25 22:50:00|6219.4|6216.4|6217.9|6214.9|6222.1|6219.1|6217.6|6214.6|177
1661468100000|2022-08-25 22:55:00|6218|6215|6217.7|6214.7|6219.5|6216.7|6217.1|6214.6|161
1661468400000|2022-08-25 23:00:00|6217.8|6214.8|6217.4|6214.4|6218|6215.6|6216.9|6214|200
1661468700000|2022-08-25 23:05:00|6217.3|6214.3|6216.3|6213.3|6218.1|6215.5|6215.5|6212.9|188
1661469000000|2022-08-25 23:10:00|6216.4|6213.4|6217.2|6215.4|6218.9|6216.2|6215.8|6213.3|294
1661469300000|2022-08-25 23:15:00|6217.8|6214.8|6217.7|6215.9|6218.6|6216.3|6216.9|6214.5|235
1661469600000|2022-08-25 23:20:00|6217.8|6216|6219.2|6217.4|6220.3|6218.1|6217.8|6215.4|276
1661469900000|2022-08-25 23:25:00|6219.3|6217.5|6219|6217.2|6219.3|6217.5|6218|6216.2|184
1661470200000|2022-08-25 23:30:00|6218.9|6217.1|6219.2|6217.4|6219.8|6218|6218.5|6216.4|167
1661470500000|2022-08-25 23:35:00|6219.1|6217.3|6220|6218.2|6220.1|6218.3|6218.8|6217|118
1661470800000|2022-08-25 23:40:00|6220.1|6218.3|6218.9|6217.1|6221.7|6219.9|6218.5|6216.7|222
1661471100000|2022-08-25 23:45:00|6219|6217.2|6216.6|6214.8|6219|6217.2|6216.5|6214.7|267
1661471400000|2022-08-25 23:50:00|6216.7|6214.9|6217.2|6215.4|6218|6216.2|6216|6214.2|176
1661471700000|2022-08-25 23:55:00|6217.3|6215.5|6216.4|6214.6|6218.3|6216.5|6216.3|6214.5|156
1661472000000|2022-08-26 00:00:00|6216.1|6214.3|6215.4|6213.6|6218.1|6216.3|6214.1|6212.3|333
1661472300000|2022-08-26 00:05:00|6215.5|6213.7|6213.3|6211.5|6215.6|6213.8|6212.9|6211.1|230
1661472600000|2022-08-26 00:10:00|6213.4|6211.6|6211.5|6209.7|6214.4|6212.6|6211.5|6209.7|166
1661472900000|2022-08-26 00:15:00|6211|6209.2|6210.8|6209|6211.9|6210.1|6210|6208.2|240
1661473200000|2022-08-26 00:20:00|6210.9|6209.1|6211.6|6209.8|6212.5|6210.5|6210.3|6208.5|183
1661473500000|2022-08-26 00:25:00|6211.4|6209.6|6209.2|6207.4|6212|6210.2|6209.2|6207.4|220
1661473800000|2022-08-26 00:30:00|6209.3|6207.5|6210.7|6208.9|6211|6209|6207.9|6206.1|199
1661474100000|2022-08-26 00:35:00|6210.9|6209.1|6209.7|6207.9|6210.9|6209.1|6208.9|6207.1|194
1661474400000|2022-08-26 00:40:00|6209.8|6208|6211.2|6209.4|6212.4|6210.6|6208.8|6206.9|240
1661474700000|2022-08-26 00:45:00|6210.7|6208.9|6210.6|6208.8|6211|6209.2|6209.5|6207.7|248
1661475000000|2022-08-26 00:50:00|6210.7|6208.9|6204.2|6201.2|6211|6209.2|6202.6|6200.2|373
1661475300000|2022-08-26 00:55:00|6204|6201|6205.1|6203.3|6205.7|6203.9|6202.2|6200|304
1661475600000|2022-08-26 01:00:00|6205|6203.2|6207|6205.2|6208.3|6206.5|6204.9|6203.1|266
1661475900000|2022-08-26 01:05:00|6206.9|6205.1|6208.5|6206.7|6209.9|6208.1|6206.5|6204.7|254
1661476200000|2022-08-26 01:10:00|6208.1|6206.3|6203.9|6202.1|6208.8|6207|6203.9|6201.4|260
1661476500000|2022-08-26 01:15:00|6204|6202.2|6204.7|6202.9|6209.1|6207.3|6204|6202.2|282
1661476800000|2022-08-26 01:20:00|6204.6|6202.8|6201.9|6200.1|6204.6|6202.8|6201.6|6199.3|378
1661477100000|2022-08-26 01:25:00|6201.8|6200|6198.1|6196.3|6203.6|6201.2|6197.8|6195.8|278
1661477400000|2022-08-26 01:30:00|6198|6196.2|6200.4|6198.6|6203.3|6201.3|6198|6196.2|406
1661477700000|2022-08-26 01:35:00|6200.1|6198.3|6199.6|6197.8|6201.8|6200|6199.4|6197.4|364
1661478000000|2022-08-26 01:40:00|6199.5|6197.7|6198|6196.2|6200.7|6198.9|6196.9|6195.1|292
1661478300000|2022-08-26 01:45:00|6198.3|6196.5|6203.3|6201.5|6203.8|6202|6198.2|6196.4|392
1661478600000|2022-08-26 01:50:00|6203.2|6201.4|6200.2|6198.4|6204.1|6201.6|6199.5|6197.7|316
1661478900000|2022-08-26 01:55:00|6200.3|6198.5|6200.3|6198.5|6201|6199.2|6199.4|6197.6|302
1661479200000|2022-08-26 02:00:00|6200.4|6198.6|6201.6|6199.8|6202.5|6200.7|6200.2|6198.4|280
1661479500000|2022-08-26 02:05:00|6201.3|6199.5|6206.6|6204.8|6207|6205.2|6201.2|6199.4|259
1661479800000|2022-08-26 02:10:00|6206.5|6204.7|6205.7|6203.9|6208|6206.2|6204.7|6202.8|211
1661480100000|2022-08-26 02:15:00|6205.6|6203.8|6203.3|6201.5|6206.8|6204.4|6203|6201.2|218
1661480400000|2022-08-26 02:20:00|6203.2|6201.4|6206.4|6204.6|6206.7|6204.9|6202.9|6201.1|304
1661480700000|2022-08-26 02:25:00|6206.5|6204.7|6207.8|6204.8|6207.8|6205.6|6205.8|6204|287
1661481000000|2022-08-26 02:30:00|6207.1|6205.3|6208.5|6206.7|6209.3|6207.5|6206.8|6205|290
1661481300000|2022-08-26 02:35:00|6208.6|6206.8|6208.3|6206.5|6208.6|6206.8|6207.3|6205.5|197
1661481600000|2022-08-26 02:40:00|6208.4|6206.6|6208|6206.2|6208.4|6206.6|6206.9|6205.1|214
1661481900000|2022-08-26 02:45:00|6207.9|6206.1|6205.4|6203.6|6208.2|6206.4|6205.3|6203.5|269
1661482200000|2022-08-26 02:50:00|6205.5|6203.7|6205.2|6203.4|6206.1|6203.9|6204|6202.2|223
1661482500000|2022-08-26 02:55:00|6205.3|6203.5|6204.5|6202.7|6206.6|6204.8|6204|6202.2|221
1661482800000|2022-08-26 03:00:00|6204.3|6202.5|6207.2|6205.4|6209.4|6207.6|6204.3|6202.4|236
1661483100000|2022-08-26 03:05:00|6207.1|6205.3|6209|6207.2|6209.2|6207.4|6206.3|6204.5|236
1661483400000|2022-08-26 03:10:00|6209.1|6207.3|6206.7|6204.9|6209.1|6207.3|6206.6|6204.2|218
1661483700000|2022-08-26 03:15:00|6206.6|6204.8|6207.2|6205.4|6207.6|6205.8|6205.6|6203.8|195
1661484000000|2022-08-26 03:20:00|6207.1|6205.3|6205.2|6203.4|6207.9|6206.1|6205.1|6203.3|216
1661484300000|2022-08-26 03:25:00|6205.3|6203.5|6204.7|6202.9|6205.3|6203.5|6204.3|6202.5|150
1661484600000|2022-08-26 03:30:00|6204.6|6202.8|6206.9|6205.1|6206.9|6205.1|6204.3|6202.3|216
1661484900000|2022-08-26 03:35:00|6206.5|6204.7|6206.7|6204.9|6207.7|6205.9|6206.2|6203.9|234
1661485200000|2022-08-26 03:40:00|6206.8|6205|6206.1|6204.3|6206.9|6205.1|6203.7|6201.9|235
1661485500000|2022-08-26 03:45:00|6206|6204.2|6204.5|6202.7|6206.9|6204.6|6203.7|6201.9|198
1661485800000|2022-08-26 03:50:00|6204.4|6202.6|6204.8|6203|6205|6203.2|6203|6201.2|253
1661486100000|2022-08-26 03:55:00|6204.9|6203.1|6206.4|6204.6|6206.6|6204.8|6204.8|6203|251
1661486400000|2022-08-26 04:00:00|6206.3|6204.5|6206.2|6204.4|6206.8|6205|6205.6|6203.3|238
1661486700000|2022-08-26 04:05:00|6206.3|6204.5|6204|6202.2|6206.3|6204.5|6204|6202.2|155
1661487000000|2022-08-26 04:10:00|6204.1|6202.3|6202.5|6200.7|6204.4|6202.6|6202.4|6200.6|187
1661487300000|2022-08-26 04:15:00|6202.6|6200.8|6200.7|6198.9|6203.3|6201.5|6200.3|6198.5|238
1661487600000|2022-08-26 04:20:00|6200.8|6199|6199.2|6197.4|6201.5|6199.7|6197.4|6195|234
1661487900000|2022-08-26 04:25:00|6199.1|6197.3|6203.3|6201.5|6203.9|6202.1|6198.9|6196.9|309
1661488200000|2022-08-26 04:30:00|6203.2|6201.4|6205.2|6203.4|6206|6203.6|6203|6200.9|231
1661488500000|2022-08-26 04:35:00|6205.3|6203.5|6205.2|6202.2|6206.6|6204.2|6203.2|6201|208
1661488800000|2022-08-26 04:40:00|6205|6202|6203.2|6201.4|6205|6202.6|6203.1|6201.3|253
1661489100000|2022-08-26 04:45:00|6203.1|6201.3|6203.2|6201.4|6204.4|6202.2|6202.6|6200.2|264
1661489400000|2022-08-26 04:50:00|6203.1|6201.3|6200.5|6198.7|6203.3|6201.5|6200.1|6197.7|196
1661489700000|2022-08-26 04:55:00|6200.4|6198.6|6197.4|6195.6|6201.1|6198.7|6197.1|6195.3|266
1661490000000|2022-08-26 05:00:00|6197.5|6195.7|6197.8|6196|6199.4|6197.6|6196.1|6194|311
1661490300000|2022-08-26 05:05:00|6197.6|6195.8|6196.7|6194.9|6197.6|6195.8|6196.2|6194.4|189
1661490600000|2022-08-26 05:10:00|6196.9|6195.1|6197.5|6195.7|6198.6|6196.8|6196.3|6194.5|207
1661490900000|2022-08-26 05:15:00|6197.6|6195.8|6198.1|6196.3|6199|6197.2|6197|6195.1|180
1661491200000|2022-08-26 05:20:00|6198.2|6196.4|6198.2|6196.4|6198.9|6197.1|6197.7|6195.7|182
1661491500000|2022-08-26 05:25:00|6198.1|6196.3|6199.7|6197.9|6200.2|6197.9|6197.9|6196.1|184
1661491800000|2022-08-26 05:30:00|6199.6|6197.8|6200.1|6198.3|6200.4|6198.6|6197.6|6195.6|216
1661492100000|2022-08-26 05:35:00|6200.2|6198.4|6197.5|6195.7|6201.1|6198.7|6196.6|6194.8|244
1661492400000|2022-08-26 05:40:00|6197.6|6195.8|6199.6|6197.8|6201.9|6200.1|6197.4|6195.6|305
1661492700000|2022-08-26 05:45:00|6199.5|6197.7|6198.4|6196.6|6199.5|6197.7|6197.3|6195.5|320
1661493000000|2022-08-26 05:50:00|6198.5|6196.7|6199.7|6197.9|6200.5|6198.7|6198.1|6196.3|229
1661493300000|2022-08-26 05:55:00|6199.5|6197.7|6199.5|6196.5|6199.6|6197.7|6197.6|6195.8|277
1661493600000|2022-08-26 06:00:00|6199.4|6196.4|6202.8|6201|6203|6201.2|6197.8|6195.4|326
1661493900000|2022-08-26 06:05:00|6202.7|6200.9|6203.7|6200.7|6203.7|6201.6|6200|6198.2|276
1661494200000|2022-08-26 06:10:00|6203.5|6201.7|6202.2|6200.4|6204.1|6202|6200.4|6198.1|308
1661494500000|2022-08-26 06:15:00|6202.1|6200.3|6202.4|6200.6|6203.9|6201.7|6200|6198.2|315
1661494800000|2022-08-26 06:20:00|6202.3|6200.5|6201.5|6199.7|6203.4|6201.6|6201.4|6199.6|322
1661495100000|2022-08-26 06:25:00|6201.6|6199.8|6203|6201.2|6203.6|6201.8|6200.9|6199.1|281
1661495400000|2022-08-26 06:30:00|6203.1|6201.3|6205.3|6203.5|6206.5|6204.7|6202.5|6200.7|327
1661495700000|2022-08-26 06:35:00|6205.4|6203.6|6201.7|6199.9|6205.4|6203.6|6201.1|6199.3|349
1661496000000|2022-08-26 06:40:00|6201.8|6200|6202.2|6200.4|6204|6202.2|6201.4|6199.6|300
1661496300000|2022-08-26 06:45:00|6202.1|6200.3|6201.1|6199.3|6202.4|6200.6|6200.7|6198.9|276
1661496600000|2022-08-26 06:50:00|6201|6199.2|6198.2|6196.4|6201|6199.2|6195.4|6193.6|385
1661496900000|2022-08-26 06:55:00|6198.3|6196.5|6198.8|6197|6199.2|6197.4|6196.9|6195.1|314
1661497200000|2022-08-26 07:00:00|6198.9|6197.1|6196.5|6194.7|6200.3|6198.5|6193.4|6191.6|384
1661497500000|2022-08-26 07:05:00|6196.4|6194.6|6196.3|6194.5|6197.9|6196.1|6195.2|6193.4|322
1661497800000|2022-08-26 07:10:00|6196.4|6194.6|6195.7|6193.9|6196.9|6195.1|6194.8|6193|298
1661498100000|2022-08-26 07:15:00|6195.8|6194|6191.5|6189.7|6196.9|6195.1|6189.7|6187.4|433
1661498400000|2022-08-26 07:20:00|6191.4|6189.6|6190.3|6188.5|6193.5|6191.7|6190.2|6187.9|368
1661498700000|2022-08-26 07:25:00|6190.4|6188.6|6192.4|6190.6|6193.7|6191.8|6190.3|6188.1|408
1661499000000|2022-08-26 07:30:00|6192.5|6190.7|6194|6192.2|6195.3|6193.5|6191|6189|382
1661499300000|2022-08-26 07:35:00|6193.9|6192.1|6192.9|6191.1|6194.1|6192.1|6191.8|6190|334
1661499600000|2022-08-26 07:40:00|6192.8|6191|6191.3|6189.5|6193.7|6191.9|6188.7|6186.9|324
1661499900000|2022-08-26 07:45:00|6191.1|6189.3|6194.2|6192.4|6194.2|6192.4|6190.3|6188.5|320
1661500200000|2022-08-26 07:50:00|6194.3|6192.5|6194.5|6192.7|6194.9|6192.8|6193.1|6191.3|353
1661500500000|2022-08-26 07:55:00|6194.6|6192.8|6196.4|6194.6|6197.5|6195.7|6194.6|6192.8|385
1661500800000|2022-08-26 08:00:00|6196.5|6194.7|6193.7|6191.9|6196.5|6194.7|6192.1|6190.3|391
1661501100000|2022-08-26 08:05:00|6193.6|6191.8|6192.8|6191|6194|6192.1|6190.5|6188.7|329
1661501400000|2022-08-26 08:10:00|6192.9|6191.1|6192.5|6190.7|6194|6192.2|6191.6|6189.8|370
1661501700000|2022-08-26 08:15:00|6192.4|6190.6|6190.6|6188.8|6194|6192.2|6190.3|6188.5|322
1661502000000|2022-08-26 08:20:00|6190.5|6188.7|6191.8|6190|6192.1|6190.3|6190.2|6188.4|302
1661502300000|2022-08-26 08:25:00|6191.7|6189.9|6191|6189.2|6191.9|6190.1|6187.2|6185.4|331
1661502600000|2022-08-26 08:30:00|6190.9|6189.1|6193.8|6192|6194.5|6192.2|6188.4|6186.6|390
1661502900000|2022-08-26 08:35:00|6193.9|6192.1|6194.4|6192.6|6195.1|6192.7|6190.4|6188.5|400
1661503200000|2022-08-26 08:40:00|6194.3|6192.5|6196.3|6194.5|6196.3|6194.5|6193.2|6191|293
1661503500000|2022-08-26 08:45:00|6196.2|6194.4|6199.3|6197.5|6199.7|6197.9|6195.8|6194|325
1661503800000|2022-08-26 08:50:00|6199.4|6197.6|6199.2|6197.4|6200.1|6198.3|6196.5|6194.7|326
1661504100000|2022-08-26 08:55:00|6199.1|6197.3|6199.2|6197.4|6200|6198.2|6197|6195.2|338
1661504400000|2022-08-26 09:00:00|6199.3|6197.5|6198|6196.2|6200.4|6198.6|6198|6196.2|272
1661504700000|2022-08-26 09:05:00|6198.1|6196.3|6200.4|6198.6|6200.6|6198.8|6196.4|6194.6|325
1661505000000|2022-08-26 09:10:00|6200.5|6198.7|6201.4|6199.6|6202.3|6200.5|6200|6198.2|343
1661505300000|2022-08-26 09:15:00|6201.6|6199.8|6202.9|6201.1|6203.7|6201.9|6201|6199.1|394
1661505600000|2022-08-26 09:20:00|6203.2|6201.4|6204.1|6202.3|6204.3|6202.5|6201.1|6199.1|358
1661505900000|2022-08-26 09:25:00|6204.2|6202.4|6209.3|6207.5|6209.3|6207.5|6203.5|6201.7|373
1661506200000|2022-08-26 09:30:00|6209.4|6207.6|6209.8|6208|6211.3|6208.9|6207|6204.9|347
1661506500000|2022-08-26 09:35:00|6209.9|6208.1|6208.8|6207|6211.1|6209.3|6208.5|6206.7|295
1661506800000|2022-08-26 09:40:00|6208.9|6207.1|6212.1|6210.3|6212.1|6210.3|6208.3|6205.9|288
1661507100000|2022-08-26 09:45:00|6212|6210.2|6210.8|6209|6212.1|6210.3|6209.7|6207.5|304
1661507400000|2022-08-26 09:50:00|6211.4|6208.4|6211.8|6210|6212.3|6210.5|6209.4|6207.6|350
1661507700000|2022-08-26 09:55:00|6211.7|6209.9|6213.2|6211.4|6213.3|6211.5|6210.8|6209|226
1661508000000|2022-08-26 10:00:00|6213.1|6211.3|6213.8|6212|6214.7|6212.9|6211.7|6209.4|300
1661508300000|2022-08-26 10:05:00|6213.6|6211.8|6211.3|6209.5|6214|6211.9|6210.7|6208.9|306
1661508600000|2022-08-26 10:10:00|6211.4|6209.6|6212.3|6210.5|6212.4|6210.6|6209.7|6207.9|214
1661508900000|2022-08-26 10:15:00|6212.4|6210.6|6215.2|6213.4|6215.8|6214|6211.1|6209.3|332
1661509200000|2022-08-26 10:20:00|6215.3|6213.5|6215.2|6213.4|6215.8|6214|6213.3|6211.5|325
1661509500000|2022-08-26 10:25:00|6215.3|6213.5|6215.4|6213.6|6217.6|6215.8|6214.1|6212.1|347
1661509800000|2022-08-26 10:30:00|6215.3|6213.5|6214.7|6212.9|6216.4|6214.6|6212.8|6210.5|291
1661510100000|2022-08-26 10:35:00|6214.6|6212.8|6213.9|6212.1|6216.3|6214.3|6213|6211|331
1661510400000|2022-08-26 10:40:00|6214|6212.2|6215.9|6214.1|6217.6|6215.3|6213.5|6211.5|335
1661510700000|2022-08-26 10:45:00|6215.7|6213.9|6213.1|6211.3|6216.5|6214.1|6211.9|6210.1|311
1661511000000|2022-08-26 10:50:00|6213|6211.2|6212|6210.2|6213.3|6211.5|6212|6210.2|212
1661511300000|2022-08-26 10:55:00|6212.1|6210.3|6213.1|6211.3|6213.2|6211.4|6211.7|6209.9|221
1661511600000|2022-08-26 11:00:00|6213.2|6211.4|6210.9|6209.1|6213.2|6211.4|6210.1|6208.3|318
1661511900000|2022-08-26 11:05:00|6210.8|6209|6211.2|6209.4|6211.9|6209.8|6209.1|6207.3|281
1661512200000|2022-08-26 11:10:00|6211.1|6209.3|6211.4|6209.6|6212.5|6210.3|6210.6|6208.7|260
1661512500000|2022-08-26 11:15:00|6211.5|6209.7|6213.4|6211.6|6214|6211.7|6210.6|6208.8|179
1661512800000|2022-08-26 11:20:00|6213.5|6211.7|6212.6|6210.8|6215.2|6213.4|6212.3|6209.9|245
1661513100000|2022-08-26 11:25:00|6212.7|6210.9|6212.5|6210.7|6213.4|6211.6|6211|6209.2|228
1661513400000|2022-08-26 11:30:00|6212.6|6210.8|6208.8|6207|6212.7|6210.9|6208.4|6206.6|325
1661513700000|2022-08-26 11:35:00|6208.9|6207.1|6206|6204.2|6210.1|6208.2|6205.7|6203.9|274
1661514000000|2022-08-26 11:40:00|6205.9|6204.1|6205.4|6203.6|6206.3|6204.5|6204.9|6203.1|178
1661514300000|2022-08-26 11:45:00|6205.3|6203.5|6205.3|6203.5|6206.8|6204.6|6203.7|6201.9|316
1661514600000|2022-08-26 11:50:00|6206.4|6203.4|6209.1|6207.3|6209.1|6207.3|6205.2|6202.9|337
1661514900000|2022-08-26 11:55:00|6209|6207.2|6207.3|6205.5|6209.4|6207.6|6205.6|6203.8|423
1661515200000|2022-08-26 12:00:00|6207.4|6205.6|6205.1|6203.3|6209.5|6207.7|6205.1|6203.3|386
1661515500000|2022-08-26 12:05:00|6205.3|6203.5|6204.7|6202.9|6207.9|6206.1|6203.6|6201.8|278
1661515800000|2022-08-26 12:10:00|6204.6|6202.8|6211.8|6210|6212.2|6210.1|6204.1|6202.3|367
1661516100000|2022-08-26 12:15:00|6211.9|6210.1|6211.5|6209.7|6213.5|6211.7|6211|6209|363
1661516400000|2022-08-26 12:20:00|6211.4|6209.6|6212.7|6209.7|6212.8|6210.8|6208.5|6206.3|440
1661516700000|2022-08-26 12:25:00|6212|6210.2|6208.7|6205.7|6213.6|6211.4|6207.5|6205.5|422
1661517000000|2022-08-26 12:30:00|6208.8|6205.8|6218|6216.2|6223.7|6220.7|6205.4|6202.4|906
1661517300000|2022-08-26 12:35:00|6217.9|6216.1|6220.1|6218.3|6221.2|6219.2|6213.3|6211.1|703
1661517600000|2022-08-26 12:40:00|6220|6218.2|6214.4|6212.6|6221.8|6220|6211.2|6209.4|666
1661517900000|2022-08-26 12:45:00|6214.1|6212.3|6218.5|6216.7|6218.5|6216.7|6210.6|6208.8|636
1661518200000|2022-08-26 12:50:00|6218.6|6216.8|6217.9|6216.1|6220.3|6218.5|6215.3|6213.5|531
1661518500000|2022-08-26 12:55:00|6218|6216.2|6221.5|6219.7|6222.3|6220.5|6217.2|6215.4|621
1661518800000|2022-08-26 13:00:00|6221.4|6219.6|6224.2|6222.4|6227.1|6225.3|6220.8|6219|570
1661519100000|2022-08-26 13:05:00|6224|6222.2|6228.6|6226.8|6230.6|6228.8|6223.3|6221|534
1661519400000|2022-08-26 13:10:00|6228.8|6227|6231.4|6229.6|6233.2|6231.4|6227.9|6225.7|615
1661519700000|2022-08-26 13:15:00|6231.3|6229.5|6228.8|6227|6231.9|6230.1|6226.3|6223.8|592
1661520000000|2022-08-26 13:20:00|6228.5|6226.7|6227.4|6225.6|6231.8|6229.8|6227|6225.2|507
1661520300000|2022-08-26 13:25:00|6227.5|6225.7|6226.2|6224.4|6230.3|6228.3|6223.4|6221|745
1661520600000|2022-08-26 13:30:00|6226.7|6224.9|6224.6|6222.8|6229|6227.2|6218.7|6216.8|664
1661520900000|2022-08-26 13:35:00|6224.7|6222.9|6221.1|6219.3|6224.8|6223|6218.6|6216.8|635
1661521200000|2022-08-26 13:40:00|6221.3|6219.5|6221.4|6219.6|6224.4|6222.6|6218.4|6216.6|571
1661521500000|2022-08-26 13:45:00|6221.5|6219.7|6220.3|6218.5|6226.1|6223.6|6219.9|6218.1|659
1661521800000|2022-08-26 13:50:00|6220.4|6218.6|6224.7|6222.9|6226.2|6223.8|6218.9|6217.1|583
1661522100000|2022-08-26 13:55:00|6224.9|6223.1|6224.6|6220.6|6227.3|6225.2|6222.1|6219.1|519
1661522400000|2022-08-26 14:00:00|6223.4|6219.4|6193.6|6190.6|6224.3|6220.3|6188.3|6185.3|963
1661522700000|2022-08-26 14:05:00|6193.5|6190.5|6227.5|6224.5|6227.8|6224.8|6187.5|6184.5|874
1661523000000|2022-08-26 14:10:00|6227.8|6224.8|6222.8|6219.8|6233.5|6230.5|6221.7|6218.7|897
1661523300000|2022-08-26 14:15:00|6223.1|6220.1|6213.4|6210.4|6228.1|6225.1|6211.3|6208.3|869
1661523600000|2022-08-26 14:20:00|6213.6|6210.6|6202.4|6199.4|6214.5|6211.5|6197.6|6194.6|851
1661523900000|2022-08-26 14:25:00|6202.2|6199.2|6190.8|6187.8|6202.4|6199.4|6184.8|6181.8|851
1661524200000|2022-08-26 14:30:00|6190.9|6187.9|6192.8|6189.8|6195.1|6192.1|6186.5|6183.5|796
1661524500000|2022-08-26 14:35:00|6192.7|6189.7|6181.6|6179.8|6196.2|6193.9|6181.5|6178.6|765
1661524800000|2022-08-26 14:40:00|6182.4|6179.4|6182.3|6179.3|6186.3|6183.3|6178.2|6175.9|728
1661525100000|2022-08-26 14:45:00|6182.4|6179.4|6188.4|6185.4|6192.2|6189.2|6181.2|6178.6|762
1661525400000|2022-08-26 14:50:00|6188.5|6185.5|6177|6174|6188.6|6185.6|6176.5|6173.9|751
1661525700000|2022-08-26 14:55:00|6177.1|6174.1|6176.2|6174.4|6177.9|6175.9|6171.1|6168.7|744
1661526000000|2022-08-26 15:00:00|6176|6174.2|6175.2|6172.2|6180.4|6177.9|6174.2|6172.1|688
1661526300000|2022-08-26 15:05:00|6175.6|6172.6|6175.6|6173.8|6177.9|6175.4|6171.6|6168.6|584
1661526600000|2022-08-26 15:10:00|6175.5|6173.7|6169.6|6167.8|6176.2|6173.7|6169.1|6166.8|661
1661526900000|2022-08-26 15:15:00|6169.9|6168.1|6164.5|6161.5|6171.2|6168.7|6159.7|6157.3|663
1661527200000|2022-08-26 15:20:00|6164.6|6161.6|6163.3|6161.5|6164.6|6162.1|6156.8|6154.5|643
1661527500000|2022-08-26 15:25:00|6163.4|6161.6|6166.8|6165|6167|6165|6159.5|6157.1|618
1661527800000|2022-08-26 15:30:00|6167|6165.2|6163.9|6162.1|6168.7|6166.8|6160.5|6158.7|607
1661528100000|2022-08-26 15:35:00|6163.8|6162|6164.2|6162.4|6166.5|6164.7|6161.8|6159.8|580
1661528400000|2022-08-26 15:40:00|6164|6162.2|6160.3|6158.5|6167.5|6165.7|6159.8|6158|565
1661528700000|2022-08-26 15:45:00|6160.4|6158.6|6163.9|6160.9|6165.8|6163.4|6160.3|6158.5|582
1661529000000|2022-08-26 15:50:00|6163.3|6161.5|6167.1|6165.3|6170.7|6168.4|6162.1|6160.1|532
1661529300000|2022-08-26 15:55:00|6167|6165.2|6160.6|6157.6|6167.4|6165.3|6159.1|6156.6|539
1661529600000|2022-08-26 16:00:00|6160.1|6158.3|6157.3|6155.5|6162.1|6159.7|6156.7|6154.3|539
1661529900000|2022-08-26 16:05:00|6157.4|6155.6|6154.5|6152.7|6158.8|6156.1|6151.5|6149.1|610
1661530200000|2022-08-26 16:10:00|6155.2|6152.2|6159.1|6156.1|6159.2|6156.9|6154.4|6152.1|648
1661530500000|2022-08-26 16:15:00|6159.2|6156.2|6153.1|6151.3|6159.2|6157.2|6152.8|6150.6|557
1661530800000|2022-08-26 16:20:00|6153.2|6151.4|6153.4|6151.6|6155.8|6154|6152.5|6150.7|487
1661531100000|2022-08-26 16:25:00|6153.6|6151.8|6149.4|6147.6|6154|6152.2|6148.7|6146.4|517
1661531400000|2022-08-26 16:30:00|6149.5|6147.7|6147.5|6145.7|6149.8|6147.9|6145.6|6143.2|480
1661531700000|2022-08-26 16:35:00|6147.4|6145.6|6147.7|6145.9|6148.7|6146.6|6145.5|6142.9|444
1661532000000|2022-08-26 16:40:00|6147.9|6146.1|6146.1|6143.1|6151.6|6149|6145.8|6143.1|452
1661532300000|2022-08-26 16:45:00|6146|6143|6150.8|6147.8|6152.2|6149.7|6143.6|6141.1|523
1661532600000|2022-08-26 16:50:00|6150.7|6147.7|6146.3|6144.5|6150.8|6147.8|6145.6|6143.1|542
1661532900000|2022-08-26 16:55:00|6146.4|6144.6|6148.7|6146.9|6150.2|6147.8|6146.3|6143.7|519
1661533200000|2022-08-26 17:00:00|6148.6|6146.8|6148.2|6146.4|6151|6148.6|6146.7|6144.4|478
1661533500000|2022-08-26 17:05:00|6148.1|6146.3|6145.3|6143.5|6149.4|6147.2|6145.3|6142.9|422
1661533800000|2022-08-26 17:10:00|6145.9|6142.9|6143.8|6142|6146.6|6144.2|6141.6|6139.8|399
1661534100000|2022-08-26 17:15:00|6143.7|6141.9|6140|6138.2|6147.5|6145.7|6139.8|6138|497
1661534400000|2022-08-26 17:20:00|6140.1|6138.3|6144.1|6141.1|6144.1|6141.3|6139.6|6137.2|365
1661534700000|2022-08-26 17:25:00|6144|6141|6143.6|6141.8|6145.3|6142.9|6142.2|6139.8|412
1661535000000|2022-08-26 17:30:00|6143.7|6141.9|6141.9|6140.1|6144.7|6142.5|6141.3|6139|377
1661535300000|2022-08-26 17:35:00|6142|6140.2|6142.3|6140.5|6145|6142.6|6141.4|6139.2|356
1661535600000|2022-08-26 17:40:00|6142.2|6140.4|6143.6|6141.8|6144.3|6141.8|6140.8|6138.7|265
1661535900000|2022-08-26 17:45:00|6143.8|6142|6145.7|6142.7|6146.3|6143.9|6142.1|6139.8|367
1661536200000|2022-08-26 17:50:00|6145.6|6142.6|6144.9|6143.1|6146.8|6144.4|6144.7|6142.4|261
1661536500000|2022-08-26 17:55:00|6144.8|6143|6144.4|6142.6|6145.2|6143.4|6142.2|6139.9|258
1661536800000|2022-08-26 18:00:00|6144.5|6142.7|6147.1|6145.3|6148|6145.8|6144.5|6142.7|252
1661537100000|2022-08-26 18:05:00|6147|6145.2|6143.2|6141.4|6147.3|6145.2|6142.6|6140.3|263
1661537400000|2022-08-26 18:10:00|6143.1|6141.3|6146|6144.2|6147|6144.6|6142.6|6140.4|339
1661537700000|2022-08-26 18:15:00|6146.1|6144.3|6138.1|6136.3|6146.2|6144.4|6136.9|6134.8|382
1661538000000|2022-08-26 18:20:00|6138.2|6136.4|6139.3|6137.5|6141.3|6139.5|6138.2|6136.1|412
1661538300000|2022-08-26 18:25:00|6139.2|6137.4|6141.3|6139.5|6141.3|6139.5|6137.6|6135.8|265
1661538600000|2022-08-26 18:30:00|6141.2|6139.4|6139|6137.2|6141.2|6139.4|6137.7|6135.4|314
1661538900000|2022-08-26 18:35:00|6139.1|6137.3|6139.4|6137.6|6140.9|6139|6137.8|6135.5|338
1661539200000|2022-08-26 18:40:00|6139.9|6138.1|6137|6135.2|6141.8|6139.5|6137|6134.6|369
1661539500000|2022-08-26 18:45:00|6137.5|6134.5|6137.6|6134.6|6138|6135.6|6135.1|6132.7|342
1661539800000|2022-08-26 18:50:00|6137.7|6134.7|6137.8|6134.8|6138.4|6135.4|6135.8|6133.2|298
1661540100000|2022-08-26 18:55:00|6137.7|6134.7|6138.7|6135.7|6139.1|6136.7|6136.6|6134.4|327
1661540400000|2022-08-26 19:00:00|6138|6135|6140.1|6138.3|6142|6139.6|6136.8|6134.4|344
1661540700000|2022-08-26 19:05:00|6140|6138.2|6138.6|6136.8|6140.2|6138.4|6135.6|6133.2|259
1661541000000|2022-08-26 19:10:00|6138.5|6136.7|6139.2|6137.4|6139.9|6137.7|6136.9|6134.8|300
1661541300000|2022-08-26 19:15:00|6139.3|6137.5|6138.9|6135.9|6141|6138.7|6137.9|6135.4|305
1661541600000|2022-08-26 19:20:00|6139.3|6136.3|6139.7|6136.7|6139.8|6137.4|6136.1|6133.6|324
1661541900000|2022-08-26 19:25:00|6139.8|6136.8|6136.2|6134.4|6139.8|6137.4|6136|6133.6|238
1661542200000|2022-08-26 19:30:00|6137.2|6135.4|6139|6136|6140.3|6138|6136.3|6134|389
1661542500000|2022-08-26 19:35:00|6138.9|6135.9|6140.6|6138.8|6140.8|6138.9|6136.6|6134.7|333
1661542800000|2022-08-26 19:40:00|6140.7|6138.9|6137.3|6135.5|6140.7|6138.9|6136.8|6134.6|294
1661543100000|2022-08-26 19:45:00|6137.6|6135.8|6138.8|6135.8|6138.9|6136.7|6135.2|6132.8|354
1661543400000|2022-08-26 19:50:00|6138.2|6136.4|6137.5|6135.7|6140|6138|6136.5|6134.1|372
1661543700000|2022-08-26 19:55:00|6137.6|6135.8|6137.1|6135.3|6138.9|6136.8|6136.6|6134.2|360
1661544000000|2022-08-26 20:00:00|6137.8|6134.8|6137.7|6134.7|6139.2|6136.8|6135.6|6133.2|238
1661544300000|2022-08-26 20:05:00|6137.9|6134.9|6137.3|6134.3|6138.2|6135.7|6136.2|6133.6|266
1661544600000|2022-08-26 20:10:00|6136.9|6133.9|6137.5|6134.5|6138.2|6135.8|6136.3|6133.8|235
1661544900000|2022-08-26 20:15:00|6137.4|6134.4|6135.6|6132.6|6137.5|6134.9|6134.4|6132|298
1661545200000|2022-08-26 20:20:00|6135.5|6132.5|6137.4|6134.4|6138.1|6135.7|6134.8|6132.4|225
1661545500000|2022-08-26 20:25:00|6137.3|6134.3|6141|6138|6141.1|6138.6|6136.6|6134.1|220
1661545800000|2022-08-26 20:30:00|6140.9|6137.9|6141.2|6138.2|6141.9|6139.6|6140.3|6137.8|216
1661546100000|2022-08-26 20:35:00|6140.9|6137.9|6139.7|6136.7|6140.9|6138.5|6138.9|6136.5|184
1661546400000|2022-08-26 20:40:00|6139.6|6136.6|6139.7|6136.7|6140.6|6138|6139.4|6136.6|180
1661546700000|2022-08-26 20:45:00|6139.8|6136.8|6138.9|6135.9|6140.7|6138.1|6138.2|6135.3|197
1661547000000|2022-08-26 20:50:00|6138.7|6135.7|6137.1|6134.1|6138.8|6135.8|6135.7|6132.7|193
1661547300000|2022-08-26 20:55:00|6137.2|6134.2|6136.3|6132.3|6138.4|6135.3|6135.7|6131.7|274
1661716800000|2022-08-28 20:00:00|6145.3|6136.5|6144.1|6134.1|6145.5|6136.5|6139|6129|25
1661717100000|2022-08-28 20:05:00|6140|6130|6144.1|6134.1|6145.5|6136.5|6140|6130|24
1661717400000|2022-08-28 20:10:00|6145.4|6136.3|6144.1|6134.1|6145.5|6136.5|6143.6|6133.6|22
1661717700000|2022-08-28 20:15:00|6145.2|6135.2|6138.3|6128.3|6145.2|6135.2|6135.4|6125.4|37
1661718000000|2022-08-28 20:20:00|6137.8|6127.8|6136.6|6131.7|6138.4|6131.7|6136.6|6127.4|30
1661718300000|2022-08-28 20:25:00|6136.8|6126.9|6131.6|6125.8|6136.8|6126.9|6130.3|6120.3|61
1661718600000|2022-08-28 20:30:00|6131.5|6125.9|6132.1|6126.9|6133.3|6127.5|6131|6123.6|66
1661718900000|2022-08-28 20:35:00|6133.3|6123.6|6132.1|6127|6133.3|6127|6132.1|6123.6|12
1661719200000|2022-08-28 20:40:00|6133.3|6123.6|6132.2|6126.8|6133.7|6127.5|6132.1|6123.3|60
1661719500000|2022-08-28 20:45:00|6132.5|6126.4|6132.4|6123.5|6133.9|6127.2|6132.1|6123.5|42
1661719800000|2022-08-28 20:50:00|6132.1|6127|6132.4|6123.5|6133.8|6127|6132.1|6122.8|57
1661720100000|2022-08-28 20:55:00|6132.2|6126.5|6129.4|6123.8|6133.7|6127|6128.4|6122.1|55
1661720400000|2022-08-28 21:00:00|6129.5|6123.7|6127.6|6123.6|6136|6127.7|6126.3|6116.3|208
1661720700000|2022-08-28 21:05:00|6128.9|6124.9|6135.3|6131.3|6137.5|6133.5|6128.7|6124.7|272
1661721000000|2022-08-28 21:10:00|6135.1|6131.1|6133.5|6129.5|6136.9|6133|6133|6129|170
1661721300000|2022-08-28 21:15:00|6134|6130|6133.7|6129.7|6136.9|6132.9|6132.5|6128.5|146
1661721600000|2022-08-28 21:20:00|6133.6|6129.6|6135.1|6131.1|6136|6132|6133.6|6129.6|137
1661721900000|2022-08-28 21:25:00|6134.8|6130.8|6134.3|6130.9|6135.8|6131.8|6133.4|6129.4|123
1661722200000|2022-08-28 21:30:00|6134.4|6131.2|6134.7|6130.8|6135.4|6131.4|6133.4|6129.5|132
1661722500000|2022-08-28 21:35:00|6134.6|6130.7|6134.9|6130.9|6135.2|6131.2|6133.9|6129.9|97
1661722800000|2022-08-28 21:40:00|6134.6|6130.6|6135.2|6131.2|6136.2|6132.2|6134.3|6130.3|128
1661723100000|2022-08-28 21:45:00|6134.8|6130.8|6135|6131|6135.3|6131.3|6134.1|6130.1|101
1661723400000|2022-08-28 21:50:00|6135.1|6131.1|6133.3|6129.3|6135.6|6131.6|6133.2|6129.2|115
1661723700000|2022-08-28 21:55:00|6133.6|6129.6|6130.4|6126.4|6134|6130.1|6129.1|6125.1|202
1661724000000|2022-08-28 22:00:00|6130.8|6126.8|6126.3|6122.3|6131.7|6127.7|6125.4|6121.4|438
1661724300000|2022-08-28 22:05:00|6126.5|6122.5|6126.6|6123.5|6128.2|6124.4|6124.9|6121.4|438
1661724600000|2022-08-28 22:10:00|6126.8|6122.8|6126.9|6122.9|6128.3|6124.3|6126.7|6122.7|300
1661724900000|2022-08-28 22:15:00|6127|6123|6128.1|6124.1|6129.6|6125.6|6126.7|6122.7|312
1661725200000|2022-08-28 22:20:00|6127.7|6123.7|6126.3|6122.3|6129.4|6125.5|6125.4|6121.5|344
1661725500000|2022-08-28 22:25:00|6126.2|6122.6|6126.6|6122.6|6127.9|6124.2|6125.6|6122.2|216
1661725800000|2022-08-28 22:30:00|6126.5|6122.5|6126.2|6122.2|6127.2|6123.3|6125.6|6122|264
1661726100000|2022-08-28 22:35:00|6126.3|6122.4|6126.5|6122.9|6126.8|6123.4|6125.7|6121.9|312
1661726400000|2022-08-28 22:40:00|6126.4|6123.2|6126.7|6122.7|6126.8|6123.5|6124.8|6121.5|291
1661726700000|2022-08-28 22:45:00|6126.8|6122.8|6125.8|6122.1|6126.9|6123.3|6124.9|6121.3|284
1661727000000|2022-08-28 22:50:00|6125.9|6122|6124|6121|6126.6|6123|6123.6|6120.1|311
1661727300000|2022-08-28 22:55:00|6123.9|6120.8|6124.5|6121.5|6124.8|6121.8|6122.6|6119.4|206
1661727600000|2022-08-28 23:00:00|6124.6|6121.6|6122.8|6119.8|6124.9|6121.9|6122.3|6119.3|306
1661727900000|2022-08-28 23:05:00|6122.9|6119.9|6123.1|6120.1|6124.1|6121.1|6120.5|6116.5|413
1661728200000|2022-08-28 23:10:00|6123.2|6120.2|6122.1|6119.1|6124|6121|6121.8|6118.8|321
1661728500000|2022-08-28 23:15:00|6122|6119|6119|6115.8|6122.4|6119.4|6117.3|6113.8|385
1661728800000|2022-08-28 23:20:00|6118.8|6116|6116.9|6113.9|6119.9|6116.4|6114.6|6111.6|388
1661729100000|2022-08-28 23:25:00|6117|6114|6116.6|6113.6|6117.1|6114.1|6113.1|6110.1|354
1661729400000|2022-08-28 23:30:00|6115.8|6112.8|6113.9|6110.9|6116.5|6113.5|6113.4|6110.4|295
1661729700000|2022-08-28 23:35:00|6114.1|6111.1|6114.1|6111.1|6115.1|6112.1|6113.3|6110.3|289
1661730000000|2022-08-28 23:40:00|6113.9|6110.9|6112.7|6109.7|6115.1|6112.1|6112.7|6109.7|374
1661730300000|2022-08-28 23:45:00|6113|6110|6111.6|6108.6|6113.3|6110.3|6111|6108|230
1661730600000|2022-08-28 23:50:00|6111.8|6108.8|6112.8|6109.8|6114.8|6111.8|6110.9|6107.9|344
1661730900000|2022-08-28 23:55:00|6112.9|6109.9|6109.7|6106.7|6113.9|6110.9|6109.6|6106.6|270
1661731200000|2022-08-29 00:00:00|6109.6|6106.6|6112.7|6109.7|6116.8|6113.8|6109.5|6106.5|437
1661731500000|2022-08-29 00:05:00|6112.6|6109.6|6109.6|6106.6|6113.6|6110.6|6108.2|6105.8|380
1661731800000|2022-08-29 00:10:00|6109.7|6106.7|6114.3|6112.5|6115.1|6112.6|6109.1|6106.7|462
1661732100000|2022-08-29 00:15:00|6114.4|6112.6|6117.9|6116.1|6119.7|6117.6|6114.3|6111.9|508
1661732400000|2022-08-29 00:20:00|6118|6116.2|6113.9|6112.1|6120|6118.1|6113.6|6111.8|453
1661732700000|2022-08-29 00:25:00|6113.8|6112|6116.5|6114.7|6116.7|6114.9|6112.6|6110.7|344
1661733000000|2022-08-29 00:30:00|6116.6|6114.8|6115.2|6112.2|6120.9|6119|6114|6111.7|491
1661733300000|2022-08-29 00:35:00|6115.3|6112.3|6116|6114.2|6117.7|6115.8|6114.4|6112.3|313
1661733600000|2022-08-29 00:40:00|6115.9|6114.1|6112.9|6111.1|6116.3|6114.1|6111.6|6109.3|451
1661733900000|2022-08-29 00:45:00|6112.8|6111|6113.3|6111.5|6114.3|6111.9|6110.3|6108.5|397
1661734200000|2022-08-29 00:50:00|6113.4|6111.6|6113|6110|6115.1|6112.5|6110.9|6108.5|455
1661734500000|2022-08-29 00:55:00|6112.3|6109.3|6109.9|6108.1|6112.3|6110.1|6108.4|6106|334
1661734800000|2022-08-29 01:00:00|6110.3|6108.5|6114.1|6112.3|6114.7|6112.7|6109.2|6107.4|378
1661735100000|2022-08-29 01:05:00|6114.2|6112.4|6119.9|6118.1|6119.9|6118.1|6114|6112.2|352
1661735400000|2022-08-29 01:10:00|6119.8|6118|6115.2|6113.4|6120.2|6118.2|6115.2|6113.1|346
1661735700000|2022-08-29 01:15:00|6115.1|6113.3|6113|6111.2|6116.2|6114.3|6112.5|6110.2|516
1661736000000|2022-08-29 01:20:00|6113.1|6111.3|6103.5|6101.7|6113.2|6111.3|6103.5|6101.6|514
1661736300000|2022-08-29 01:25:00|6103.6|6101.8|6110.3|6107.3|6111.6|6108.6|6103.5|6101.7|417
1661736600000|2022-08-29 01:30:00|6110.1|6107.1|6111.2|6108.2|6113.2|6110.2|6107.3|6104.3|663
1661736900000|2022-08-29 01:35:00|6111.1|6108.1|6109.8|6108|6112.2|6109.2|6104.7|6102.9|603
1661737200000|2022-08-29 01:40:00|6109.9|6108.1|6116.6|6114.8|6117.7|6115.3|6108.8|6106.8|472
1661737500000|2022-08-29 01:45:00|6116.4|6114.6|6114.2|6112.4|6116.9|6114.6|6109.6|6107.2|470
1661737800000|2022-08-29 01:50:00|6114.3|6112.5|6114.5|6112.7|6115.7|6113.8|6113.3|6111.5|495
1661738100000|2022-08-29 01:55:00|6114.1|6112.3|6114|6112.2|6116.2|6113.8|6113|6110.7|367
1661738400000|2022-08-29 02:00:00|6113.9|6112.1|6110.2|6108.4|6114.7|6112.6|6108.9|6107.1|337
1661738700000|2022-08-29 02:05:00|6110.4|6108.6|6110.8|6109|6113.9|6112.1|6110.4|6108.6|362
1661739000000|2022-08-29 02:10:00|6110.7|6108.9|6111.3|6109.5|6111.6|6109.8|6108.1|6106.3|320
1661739300000|2022-08-29 02:15:00|6111.2|6109.4|6111.6|6109.8|6111.8|6110|6108.9|6106.9|326
1661739600000|2022-08-29 02:20:00|6111.5|6109.7|6117.1|6115.3|6118.1|6115.6|6110.8|6109|377
1661739900000|2022-08-29 02:25:00|6117|6115.2|6117|6115.2|6119.8|6118|6114.4|6111.4|432
1661740200000|2022-08-29 02:30:00|6116.9|6115.1|6126.9|6123.9|6127.2|6124.7|6116.3|6114.5|422
1661740500000|2022-08-29 02:35:00|6126.3|6124.5|6128.2|6125.2|6128.2|6125.8|6124.2|6121.8|456
1661740800000|2022-08-29 02:40:00|6128.3|6125.3|6131.4|6129.6|6131.5|6129.7|6126.8|6124.7|429
1661741100000|2022-08-29 02:45:00|6131.3|6129.5|6126|6124.2|6132.6|6130.2|6125.9|6123.7|313
1661741400000|2022-08-29 02:50:00|6126.1|6124.3|6127.6|6124.6|6129.1|6126.6|6125.1|6122.8|387
1661741700000|2022-08-29 02:55:00|6127.7|6124.7|6127.6|6125.8|6129.5|6127.1|6126.7|6124.4|382
1661742000000|2022-08-29 03:00:00|6127.7|6125.9|6124.2|6121.2|6128.7|6126.3|6122.5|6120.1|369
1661742300000|2022-08-29 03:05:00|6123.5|6121.7|6124.1|6122.3|6125.7|6123.8|6122.8|6120.7|264
1661742600000|2022-08-29 03:10:00|6124|6122.2|6122.4|6120.6|6125.7|6123.3|6121.7|6119.9|263
1661742900000|2022-08-29 03:15:00|6122.5|6120.7|6121.7|6119.9|6123.7|6121.4|6121.5|6119.7|239
1661743200000|2022-08-29 03:20:00|6121.4|6119.6|6121.9|6120.1|6124.1|6122.3|6121.1|6119.1|302
1661743500000|2022-08-29 03:25:00|6121.6|6119.8|6121.3|6119.5|6123.1|6121|6121.2|6119.1|248
1661743800000|2022-08-29 03:30:00|6121.4|6119.6|6119.4|6117.6|6122|6120.1|6117.2|6115|255
1661744100000|2022-08-29 03:35:00|6119.5|6117.7|6119.6|6117.8|6122|6120.2|6119|6117.2|298
1661744400000|2022-08-29 03:40:00|6119.5|6117.7|6118.1|6116.3|6120.3|6118.3|6117.1|6114.7|324
1661744700000|2022-08-29 03:45:00|6118|6116.2|6117.4|6115.6|6119|6117.2|6116.8|6115|250
1661745000000|2022-08-29 03:50:00|6117.3|6115.5|6115.5|6113.7|6118.1|6115.7|6114|6112.2|301
1661745300000|2022-08-29 03:55:00|6115.6|6113.8|6116.5|6114.7|6118.1|6115.8|6115.6|6113.4|265
1661745600000|2022-08-29 04:00:00|6116.6|6114.8|6117.4|6115.6|6118.6|6116.7|6116.1|6114.3|289
1661745900000|2022-08-29 04:05:00|6117.3|6115.5|6116.9|6115.1|6118.3|6116.5|6114|6111.7|290
1661746200000|2022-08-29 04:10:00|6117|6115.2|6116.4|6114.6|6117.4|6115.6|6115.6|6113.8|277
1661746500000|2022-08-29 04:15:00|6116.3|6114.5|6113|6111.2|6116.9|6115.1|6112.7|6110.7|189
1661746800000|2022-08-29 04:20:00|6112.9|6111.1|6112.9|6111.1|6114.6|6112.8|6111.8|6110|265
1661747100000|2022-08-29 04:25:00|6113|6111.2|6112.9|6111.1|6113.8|6112|6109.8|6108|267
1661747400000|2022-08-29 04:30:00|6113|6111.2|6108.6|6106.8|6113.2|6111.2|6108.2|6106.4|282
1661747700000|2022-08-29 04:35:00|6108.7|6106.9|6109.1|6107.3|6109.4|6107.6|6105.3|6103.3|305
1661748000000|2022-08-29 04:40:00|6109|6107.2|6104.5|6102.7|6109.4|6107.6|6103.5|6101.7|282
1661748300000|2022-08-29 04:45:00|6104.3|6102.5|6103.5|6101.7|6105.1|6103.2|6103.1|6101.2|305
1661748600000|2022-08-29 04:50:00|6104.1|6101.1|6105.1|6103.3|6105.6|6103.7|6103.3|6101.1|278
1661748900000|2022-08-29 04:55:00|6105.2|6103.4|6105.1|6103.3|6106.2|6104.4|6104.4|6102.6|279
1661749200000|2022-08-29 05:00:00|6105.2|6103.4|6104.5|6102.7|6107|6105.2|6103.3|6101.5|329
1661749500000|2022-08-29 05:05:00|6104.4|6102.6|6103.1|6101.3|6105.3|6103.5|6103|6101.2|187
1661749800000|2022-08-29 05:10:00|6103|6101.2|6106.4|6104.6|6107.1|6104.7|6103|6101.2|269
1661750100000|2022-08-29 05:15:00|6106.3|6104.5|6105.1|6103.3|6108.1|6106|6105.1|6103.3|331
1661750400000|2022-08-29 05:20:00|6105|6103.2|6106.1|6104.3|6106.5|6104.7|6104.7|6102.9|287
1661750700000|2022-08-29 05:25:00|6106.2|6104.4|6106.3|6104.5|6109.1|6107.1|6106.2|6103.9|321
1661751000000|2022-08-29 05:30:00|6106.2|6104.4|6105.9|6104.1|6108|6105.6|6103.7|6101.9|287
1661751300000|2022-08-29 05:35:00|6105.6|6103.8|6106.4|6104.6|6107.8|6106|6105.5|6103.7|296
1661751600000|2022-08-29 05:40:00|6106.5|6104.7|6104.2|6102.4|6106.9|6104.7|6103.9|6102.1|293
1661751900000|2022-08-29 05:45:00|6104.3|6102.5|6104.5|6102.7|6106.9|6105.1|6104.1|6102.3|263
1661752200000|2022-08-29 05:50:00|6104.6|6102.8|6105.1|6103.3|6106|6104.2|6104|6102.2|309
1661752500000|2022-08-29 05:55:00|6105.2|6103.4|6108.8|6107|6109.6|6107.2|6103.3|6101.5|454
1661752800000|2022-08-29 06:00:00|6108.7|6106.9|6109.6|6107.8|6112.3|6110.5|6107.4|6104.8|499
1661753100000|2022-08-29 06:05:00|6109.7|6107.9|6113|6111.2|6115.6|6113.8|6109.7|6107.9|416
1661753400000|2022-08-29 06:10:00|6113.1|6111.3|6108.9|6107.1|6113.6|6111.5|6108.8|6106.5|438
1661753700000|2022-08-29 06:15:00|6109|6107.2|6107.7|6105.9|6110.9|6108.5|6107|6105.2|376
1661754000000|2022-08-29 06:20:00|6107.9|6106.1|6110|6108.2|6110.5|6108.7|6107.2|6105.4|306
1661754300000|2022-08-29 06:25:00|6109.9|6108.1|6110.9|6109.1|6111.5|6109.6|6107.6|6105.8|339
1661754600000|2022-08-29 06:30:00|6111.1|6109.3|6111.7|6109.9|6112|6110.2|6109|6107.2|372
1661754900000|2022-08-29 06:35:00|6111.8|6110|6113|6111.2|6114.3|6112.5|6110.9|6109.1|374
1661755200000|2022-08-29 06:40:00|6112.9|6111.1|6111.9|6110.1|6113.4|6111.6|6109.7|6107.9|342
1661755500000|2022-08-29 06:45:00|6111.8|6110|6106.3|6104.5|6112.5|6110.7|6106.1|6103.6|404
1661755800000|2022-08-29 06:50:00|6107|6104|6108|6105|6108.1|6105.8|6105.3|6103.1|409
1661756100000|2022-08-29 06:55:00|6108.2|6105.2|6108.8|6107|6109.8|6107.5|6106.7|6104.8|425
1661756400000|2022-08-29 07:00:00|6108.7|6106.9|6108.8|6107|6112.9|6111.1|6105.7|6103.9|510
1661756700000|2022-08-29 07:05:00|6108.9|6107.1|6107.8|6106|6112|6110.2|6107.5|6105.7|425
1661757000000|2022-08-29 07:10:00|6107.9|6106.1|6110|6108.2|6110.9|6109.1|6106.9|6105.1|431
1661757300000|2022-08-29 07:15:00|6109.9|6108.1|6105.5|6103.7|6110|6108.2|6105.2|6103.4|356
1661757600000|2022-08-29 07:20:00|6105.8|6104|6111.5|6109.7|6112.2|6110.1|6105.8|6104|512
1661757900000|2022-08-29 07:25:00|6111.4|6109.6|6108.1|6105.1|6112.6|6110.2|6107.5|6105|414
1661758200000|2022-08-29 07:30:00|6107.5|6105.7|6110.3|6108.5|6112.5|6110.7|6106.9|6104.8|497
1661758500000|2022-08-29 07:35:00|6110.8|6107.8|6115.3|6113.5|6116.7|6114.2|6110.1|6107.8|507
1661758800000|2022-08-29 07:40:00|6115.2|6113.4|6110|6107|6116|6113.6|6109.2|6107|413
1661759100000|2022-08-29 07:45:00|6110.1|6107.1|6111.8|6108.8|6114.1|6112.2|6108.4|6105.9|546
1661759400000|2022-08-29 07:50:00|6111.2|6109.4|6111.4|6109.6|6115.1|6112.5|6110|6107.6|507
1661759700000|2022-08-29 07:55:00|6111.3|6109.5|6112|6109|6113.9|6111.1|6110.8|6108.4|407
1661760000000|2022-08-29 08:00:00|6111.8|6108.8|6110.9|6109.1|6114|6112|6110|6107.6|432
1661760300000|2022-08-29 08:05:00|6110.8|6109|6109.5|6107.7|6112.1|6109.7|6108|6106.2|437
1661760600000|2022-08-29 08:10:00|6109.6|6107.8|6106.7|6104.9|6110.1|6108.1|6106.4|6104.1|368
1661760900000|2022-08-29 08:15:00|6106.8|6105|6111.5|6109.7|6111.8|6109.9|6106.6|6104.2|427
1661761200000|2022-08-29 08:20:00|6111.6|6109.8|6107.8|6106|6112.2|6109.9|6107.6|6105.6|424
1661761500000|2022-08-29 08:25:00|6107.7|6105.9|6107.8|6106|6109.5|6107.7|6107.1|6104.7|356
1661761800000|2022-08-29 08:30:00|6107.7|6105.9|6107.8|6106|6108.9|6107|6105.5|6103.7|399
1661762100000|2022-08-29 08:35:00|6107.9|6106.1|6110.9|6107.9|6112.5|6110.3|6107.4|6105.5|404
1661762400000|2022-08-29 08:40:00|6111.1|6108.1|6109.7|6107.9|6114.7|6112.3|6109.4|6107.1|402
1661762700000|2022-08-29 08:45:00|6109.9|6108.1|6106.8|6105|6110.5|6108.3|6105.7|6103.4|444
1661763000000|2022-08-29 08:50:00|6106.9|6105.1|6106.8|6103.8|6107.5|6105.2|6104.1|6102.3|387
1661763300000|2022-08-29 08:55:00|6106.3|6104.5|6105.8|6104|6107.9|6105.6|6105.2|6103.2|372
1661763600000|2022-08-29 09:00:00|6105.9|6104.1|6107.4|6105.6|6108|6106.1|6105.8|6104|349
1661763900000|2022-08-29 09:05:00|6107.3|6105.5|6108.4|6106.6|6109.7|6107.8|6107.1|6105.2|353
1661764200000|2022-08-29 09:10:00|6108.5|6106.7|6116.1|6114.3|6117.1|6115.3|6108.2|6106.2|387
1661764500000|2022-08-29 09:15:00|6116|6114.2|6112.1|6109.1|6116.3|6114.3|6111.4|6109|365
1661764800000|2022-08-29 09:20:00|6112.2|6109.2|6114.3|6112.5|6115.5|6113.7|6111.8|6109.2|348
1661765100000|2022-08-29 09:25:00|6114.4|6112.6|6110.5|6108.7|6114.4|6112.6|6110.4|6108.5|321
1661765400000|2022-08-29 09:30:00|6110.6|6108.8|6113|6111.2|6113.9|6112.1|6110.6|6108.8|280
1661765700000|2022-08-29 09:35:00|6112.9|6111.1|6111.9|6110.1|6113|6111.2|6110.8|6108.4|281
1661766000000|2022-08-29 09:40:00|6111.8|6110|6111.7|6109.9|6112.7|6110.9|6109.9|6107.5|278
1661766300000|2022-08-29 09:45:00|6111.8|6110|6110.1|6108.3|6112.6|6110.8|6109.6|6107.8|349
1661766600000|2022-08-29 09:50:00|6110.2|6108.4|6111.3|6109.5|6111.9|6110.1|6109.7|6107.5|246
1661766900000|2022-08-29 09:55:00|6111.8|6110|6113.6|6111.8|6115.5|6113.6|6111.8|6110|385
1661767200000|2022-08-29 10:00:00|6113.4|6111.6|6113.3|6111.5|6114.3|6112.5|6112|6110.2|342
1661767500000|2022-08-29 10:05:00|6113.2|6111.4|6112.7|6110.9|6113.6|6111.8|6110.6|6108.8|320
1661767800000|2022-08-29 10:10:00|6112.6|6110.8|6111.9|6110.1|6114.1|6112.1|6110.9|6108.5|333
1661768100000|2022-08-29 10:15:00|6112|6110.2|6111.7|6109.9|6113.5|6111.7|6111|6108.5|371
1661768400000|2022-08-29 10:20:00|6112|6109|6113.7|6111.9|6114.5|6112.1|6110.1|6108|459
1661768700000|2022-08-29 10:25:00|6113.5|6111.7|6112.7|6110.9|6113.5|6111.7|6109.4|6107.5|433
1661769000000|2022-08-29 10:30:00|6112.8|6111|6114.5|6112.7|6115.1|6113|6110.6|6108.3|431
1661769300000|2022-08-29 10:35:00|6114.6|6112.8|6119.3|6117.5|6119.3|6117.5|6114.5|6112.7|346
1661769600000|2022-08-29 10:40:00|6119.7|6117.9|6123.8|6122|6124.6|6122.2|6119.7|6117.9|394
1661769900000|2022-08-29 10:45:00|6124|6122.2|6123.6|6120.6|6124.1|6122.2|6121.1|6119.3|357
1661770200000|2022-08-29 10:50:00|6123.3|6121.5|6119.5|6117.7|6123.7|6121.9|6117.1|6114.7|387
1661770500000|2022-08-29 10:55:00|6119.6|6117.8|6116.6|6114.8|6120.4|6118.2|6116.5|6114.5|368
1661770800000|2022-08-29 11:00:00|6116.4|6114.6|6116.8|6115|6119.9|6118.1|6116.4|6114.6|333
1661771100000|2022-08-29 11:05:00|6116.5|6114.7|6116.4|6114.6|6118.2|6116.4|6115.3|6113.5|325
1661771400000|2022-08-29 11:10:00|6116.3|6114.5|6116.3|6114.5|6117.5|6115.7|6114.8|6113|308
1661771700000|2022-08-29 11:15:00|6116.4|6114.6|6118|6116.2|6119.8|6118|6116.3|6114.5|360
1661772000000|2022-08-29 11:20:00|6118.1|6116.3|6115.8|6114|6119.1|6117.3|6115.4|6112.9|382
1661772300000|2022-08-29 11:25:00|6115.9|6114.1|6116.8|6115|6117.7|6115.5|6115.4|6113.5|313
1661772600000|2022-08-29 11:30:00|6116.7|6114.9|6117.9|6116.1|6118.4|6116.2|6116.1|6114|352
1661772900000|2022-08-29 11:35:00|6117.8|6116|6119|6117.2|6121.2|6119|6116.9|6115.1|374
1661773200000|2022-08-29 11:40:00|6119.4|6117.6|6120.2|6118.4|6121|6119.2|6118.5|6116|339
1661773500000|2022-08-29 11:45:00|6120.1|6118.3|6119.9|6118.1|6122.6|6120.5|6119.1|6117.3|408
1661773800000|2022-08-29 11:50:00|6120|6118.2|6123.4|6121.6|6125.2|6123.4|6120|6118.2|399
1661774100000|2022-08-29 11:55:00|6123.5|6121.7|6126.3|6124.5|6127.2|6125.4|6123.5|6121.7|424
1661774400000|2022-08-29 12:00:00|6126.2|6124.4|6125.3|6123.5|6127.4|6125.6|6124.3|6122|434
1661774700000|2022-08-29 12:05:00|6125.6|6123.8|6123.2|6121.4|6127.4|6125.3|6123|6120.6|367
1661775000000|2022-08-29 12:10:00|6123.3|6121.5|6125.3|6123.5|6125.5|6123.7|6122.6|6120.8|370
1661775300000|2022-08-29 12:15:00|6124.9|6123.1|6127.9|6126.1|6129|6127.2|6124.5|6122.5|303
1661775600000|2022-08-29 12:20:00|6128.3|6126.5|6140.1|6138.3|6141.6|6139.8|6128.3|6126.5|476
1661775900000|2022-08-29 12:25:00|6140|6138.2|6143.3|6141.5|6145.1|6143|6140|6138.2|575
1661776200000|2022-08-29 12:30:00|6143.4|6141.6|6146.6|6144.8|6150.6|6148.8|6143|6140.9|666
1661776500000|2022-08-29 12:35:00|6146.7|6144.9|6150.4|6148.6|6152|6149.3|6146.4|6144.2|636
1661776800000|2022-08-29 12:40:00|6150.6|6148.8|6146.2|6144.4|6151.6|6149|6146|6143.8|568
1661777100000|2022-08-29 12:45:00|6146.3|6144.5|6150.6|6148.8|6154.3|6151.9|6145.9|6143.6|574
1661777400000|2022-08-29 12:50:00|6150.5|6148.7|6147.4|6145.6|6153.1|6150.7|6147.3|6145|501
1661777700000|2022-08-29 12:55:00|6147.5|6145.7|6146.9|6145.1|6150.1|6147.9|6146.5|6144.2|511
1661778000000|2022-08-29 13:00:00|6147.5|6144.5|6143.5|6140.5|6149|6146.4|6142.8|6140.4|564
1661778300000|2022-08-29 13:05:00|6143.4|6140.4|6144.7|6142.9|6146.5|6144|6140.7|6138.5|518
1661778600000|2022-08-29 13:10:00|6144.6|6142.8|6146.3|6144.5|6148.9|6147.1|6144.5|6142.5|513
1661778900000|2022-08-29 13:15:00|6146.4|6144.6|6144.4|6141.4|6146.7|6144.8|6142.9|6140.5|537
1661779200000|2022-08-29 13:20:00|6144.1|6142.3|6147.3|6145.5|6148.3|6146.5|6143.4|6140.9|388
1661779500000|2022-08-29 13:25:00|6147.2|6145.4|6147.2|6145.4|6148.9|6146.9|6145.9|6144.1|385
1661779800000|2022-08-29 13:30:00|6147.1|6145.3|6149.4|6147.6|6151.6|6149.8|6143.8|6142|546
1661780100000|2022-08-29 13:35:00|6149.5|6147.7|6150.9|6149.1|6152.1|6150.3|6148.1|6146.3|531
1661780400000|2022-08-29 13:40:00|6150.7|6148.9|6147.9|6144.9|6153.1|6151.2|6147.3|6144.9|536
1661780700000|2022-08-29 13:45:00|6147.4|6145.6|6151|6149.2|6152.4|6150.6|6145.4|6143|536
1661781000000|2022-08-29 13:50:00|6151.2|6149.4|6153.5|6151.7|6155.1|6153.3|6151.2|6149.4|497
1661781300000|2022-08-29 13:55:00|6153.6|6151.8|6152.4|6150.6|6158.1|6156.1|6151.3|6149.5|518
1661781600000|2022-08-29 14:00:00|6152.3|6150.5|6156.9|6155.1|6158.3|6156.5|6150.8|6149|545
1661781900000|2022-08-29 14:05:00|6156.8|6155|6163.5|6160.5|6165.3|6162.8|6156.7|6154.9|619
1661782200000|2022-08-29 14:10:00|6163.2|6160.2|6161.6|6159.8|6164|6161.7|6161.2|6158.9|478
1661782500000|2022-08-29 14:15:00|6161.5|6159.7|6168.7|6165.7|6168.7|6166.7|6161.2|6159.4|527
1661782800000|2022-08-29 14:20:00|6167.8|6166|6167.5|6164.5|6168.6|6166.7|6164.4|6162|546
1661783100000|2022-08-29 14:25:00|6167.2|6165.4|6166|6163|6168.8|6166.6|6164.5|6162.4|484
1661783400000|2022-08-29 14:30:00|6165.9|6162.9|6159.3|6157.5|6166.2|6164.4|6158.5|6156.7|519
1661783700000|2022-08-29 14:35:00|6159.4|6157.6|6150.6|6148.8|6159.4|6157.6|6150.5|6148.4|487
1661784000000|2022-08-29 14:40:00|6150.7|6148.9|6151.1|6148.1|6153.3|6151|6149.1|6147.3|461
1661784300000|2022-08-29 14:45:00|6151.2|6148.2|6146.5|6144.7|6152.2|6149.9|6145.1|6143|518
1661784600000|2022-08-29 14:50:00|6146.8|6145|6142.6|6140.8|6148.1|6146.2|6142.6|6140.8|544
1661784900000|2022-08-29 14:55:00|6142.5|6140.7|6142.1|6140.3|6145.9|6144.1|6141|6139.2|573
1661785200000|2022-08-29 15:00:00|6141.9|6140.1|6150.2|6148.4|6150.6|6148.8|6141.6|6139.8|489
1661785500000|2022-08-29 15:05:00|6150.3|6148.5|6149.5|6147.7|6151.9|6150.1|6146.9|6145|410
1661785800000|2022-08-29 15:10:00|6149.3|6147.5|6151.9|6150.1|6152.6|6150.4|6148.6|6146.3|446
1661786100000|2022-08-29 15:15:00|6151.8|6150|6154.7|6152.9|6155.4|6153.1|6151.4|6149.6|399
1661786400000|2022-08-29 15:20:00|6154.5|6152.7|6152.2|6150.4|6155.1|6152.7|6150.5|6148.2|321
1661786700000|2022-08-29 15:25:00|6152.4|6150.6|6153.6|6151.8|6154.7|6152.7|6150.3|6148.5|273
1661787000000|2022-08-29 15:30:00|6153.5|6151.7|6156.8|6155|6158.3|6156.5|6153|6151.2|364
1661787300000|2022-08-29 15:35:00|6156.9|6155.1|6156.7|6154.9|6158|6156|6154.8|6153|405
1661787600000|2022-08-29 15:40:00|6156.9|6155.1|6152.4|6150.6|6157.6|6155.7|6152.4|6150.6|404
1661787900000|2022-08-29 15:45:00|6152.5|6150.7|6157.2|6155.4|6157.2|6155.4|6152.1|6150.3|358
1661788200000|2022-08-29 15:50:00|6157.1|6155.3|6157.9|6156.1|6159.6|6157.4|6155.9|6154|378
1661788500000|2022-08-29 15:55:00|6158.1|6156.3|6158.9|6157.1|6159.7|6157.9|6157.4|6155|376
1661788800000|2022-08-29 16:00:00|6158.8|6157|6161.9|6160.1|6162.2|6160.4|6157.9|6156|438
1661789100000|2022-08-29 16:05:00|6161.8|6160|6159.1|6157.3|6162.8|6161|6158.6|6156.8|354
1661789400000|2022-08-29 16:10:00|6159.2|6157.4|6158.7|6156.9|6160.2|6158.4|6158.2|6155.8|366
1661789700000|2022-08-29 16:15:00|6158.8|6157|6161.8|6160|6162.6|6160.8|6158.7|6156.9|352
1661790000000|2022-08-29 16:20:00|6161.7|6159.9|6160.1|6158.3|6162.8|6161|6159.4|6157|314
1661790300000|2022-08-29 16:25:00|6160.2|6158.4|6159.8|6158|6161.4|6159.6|6159.2|6157|302
1661790600000|2022-08-29 16:30:00|6159.9|6158.1|6157.5|6155.7|6160.1|6158.2|6157.5|6155.7|350
1661790900000|2022-08-29 16:35:00|6157.7|6155.9|6156.8|6155|6159.1|6157|6156.6|6154.8|345
1661791200000|2022-08-29 16:40:00|6156.9|6155.1|6157.8|6156|6158.8|6157|6156.1|6154.3|381
1661791500000|2022-08-29 16:45:00|6157.9|6156.1|6162.5|6160.7|6162.7|6160.9|6157.3|6155.5|349
1661791800000|2022-08-29 16:50:00|6162.4|6160.6|6161.8|6160|6163.7|6161.9|6161.2|6159.4|321
1661792100000|2022-08-29 16:55:00|6161.9|6160.1|6164.1|6162.3|6164.7|6162.4|6161.1|6159.3|293
1661792400000|2022-08-29 17:00:00|6164.2|6162.4|6163.7|6161.9|6168|6166.1|6163.1|6161.3|397
1661792700000|2022-08-29 17:05:00|6163.8|6162|6164.8|6163|6165.8|6164|6163.6|6161.4|293
1661793000000|2022-08-29 17:10:00|6165.2|6163.4|6163.3|6161.5|6165.7|6163.9|6162.8|6160.9|248
1661793300000|2022-08-29 17:15:00|6163.5|6161.7|6161.1|6159.3|6164|6162.2|6160.4|6158.1|311
1661793600000|2022-08-29 17:20:00|6161.2|6159.4|6159.8|6158|6162.3|6160.5|6159.1|6157.3|298
1661793900000|2022-08-29 17:25:00|6159.7|6157.9|6160.7|6158.9|6161.4|6159.6|6159.1|6157.3|261
1661794200000|2022-08-29 17:30:00|6160.6|6158.8|6160.7|6158.9|6161.8|6159.7|6159.6|6157.8|247
1661794500000|2022-08-29 17:35:00|6160.6|6158.8|6159.3|6157.5|6161.3|6159.3|6159|6157.2|237
1661794800000|2022-08-29 17:40:00|6159.4|6157.6|6163.9|6162.1|6163.9|6162.1|6159|6157.2|287
1661795100000|2022-08-29 17:45:00|6163.8|6162|6161.3|6159.5|6165.7|6163.9|6161.1|6159.3|376
1661795400000|2022-08-29 17:50:00|6161.2|6159.4|6160.1|6158.3|6162.5|6160.7|6160.1|6158.3|275
1661795700000|2022-08-29 17:55:00|6160.6|6158.8|6160|6158.2|6161.1|6159.3|6159.3|6157.3|310
1661796000000|2022-08-29 18:00:00|6160.1|6158.3|6159.2|6157.4|6161.5|6159.4|6159|6156.8|352
1661796300000|2022-08-29 18:05:00|6159.4|6157.6|6157.9|6156.1|6160.1|6158.2|6157.8|6155.4|309
1661796600000|2022-08-29 18:10:00|6157.8|6156|6156.3|6154.5|6158.8|6156.4|6155.5|6153.7|345
1661796900000|2022-08-29 18:15:00|6156.2|6154.4|6155.1|6153.3|6156.4|6154.4|6153.1|6151.3|343
1661797200000|2022-08-29 18:20:00|6155|6153.2|6154.3|6152.5|6155.8|6153.8|6153.6|6151.1|417
1661797500000|2022-08-29 18:25:00|6155.3|6152.3|6154.7|6152.9|6156.2|6154|6154.5|6152.2|303
1661797800000|2022-08-29 18:30:00|6154.6|6152.8|6155.6|6153.8|6156.8|6154.3|6153.7|6151.2|299
1661798100000|2022-08-29 18:35:00|6155.9|6154.1|6157.6|6154.6|6157.7|6155.4|6155.4|6152.9|303
1661798400000|2022-08-29 18:40:00|6157|6155.2|6158.2|6156.4|6159.2|6156.9|6156.6|6154.4|246
1661798700000|2022-08-29 18:45:00|6158.3|6156.5|6158|6156.2|6159.4|6157.3|6157.1|6154.7|286
1661799000000|2022-08-29 18:50:00|6158.1|6156.3|6152.8|6151|6158.2|6156.3|6152.7|6150.3|316
1661799300000|2022-08-29 18:55:00|6153|6151.2|6152|6149|6153.3|6151.4|6149.9|6147.8|400
1661799600000|2022-08-29 19:00:00|6151.8|6148.8|6154.4|6152.6|6154.9|6153.1|6151.2|6148.5|300
1661799900000|2022-08-29 19:05:00|6154.3|6152.5|6154.4|6152.6|6155|6153.2|6152.3|6150.1|243
1661800200000|2022-08-29 19:10:00|6155.1|6153.3|6155.4|6153.6|6156.6|6154.5|6153.1|6151|310
1661800500000|2022-08-29 19:15:00|6156|6153|6153.6|6151.8|6156.1|6153.6|6153.5|6151.7|263
1661800800000|2022-08-29 19:20:00|6153.7|6151.9|6152.4|6150.6|6154.1|6151.9|6151.8|6149.6|325
1661801100000|2022-08-29 19:25:00|6152.3|6150.5|6151.9|6150.1|6152.6|6150.8|6151.2|6149|270
1661801400000|2022-08-29 19:30:00|6152|6150.2|6153.2|6151.4|6154|6152.2|6151.3|6149.5|250
1661801700000|2022-08-29 19:35:00|6153.1|6151.3|6154.2|6152.4|6154.8|6153|6152.8|6151|207
1661802000000|2022-08-29 19:40:00|6154.1|6152.3|6155.1|6153.3|6155.1|6153.3|6152.6|6150.8|213
1661802300000|2022-08-29 19:45:00|6155|6153.2|6154|6152.2|6155.3|6153.5|6153.7|6151.3|261
1661802600000|2022-08-29 19:50:00|6153.8|6152|6154.1|6152.3|6154.2|6152.4|6150.5|6148.1|280
1661802900000|2022-08-29 19:55:00|6154|6152.2|6154|6152.2|6155.1|6153|6153.1|6151.3|206
1661803200000|2022-08-29 20:00:00|6153.9|6152.1|6151.6|6149.8|6154.6|6152.2|6151.4|6149.1|167
1661803500000|2022-08-29 20:05:00|6151.7|6149.9|6150.3|6148.5|6152.2|6150|6150.2|6148|168
1661803800000|2022-08-29 20:10:00|6150.5|6148.7|6150.8|6147.8|6151.7|6149.5|6149.9|6147.6|177
1661804100000|2022-08-29 20:15:00|6150.1|6148.3|6150.5|6148.7|6151|6148.7|6149.5|6147.1|157
1661804400000|2022-08-29 20:20:00|6150.4|6148.6|6155|6152|6155.7|6153.1|6150.4|6148.5|214
1661804700000|2022-08-29 20:25:00|6154.9|6151.9|6154.6|6151.6|6155|6152.5|6153.2|6150.3|157
1661805000000|2022-08-29 20:30:00|6154.5|6151.5|6153.3|6151.5|6154.5|6152|6152.3|6149.5|134
1661805300000|2022-08-29 20:35:00|6153.2|6151.4|6153.2|6150.2|6153.7|6151.5|6152.4|6150|113
1661805600000|2022-08-29 20:40:00|6153.1|6150.1|6154|6151|6154.1|6151.3|6152|6149.7|54
1661805900000|2022-08-29 20:45:00|6154.1|6151.1|6154.6|6151.6|6154.9|6152.5|6153.6|6151.1|70
1661806200000|2022-08-29 20:50:00|6154.9|6151.9|6156|6153|6156.5|6153.5|6154.8|6151.8|131
1661806500000|2022-08-29 20:55:00|6156.4|6153.4|6155.7|6151.7|6157.5|6153.9|6152.6|6150.4|176
1661806800000|2022-08-29 21:00:00|6158.9|6154.9|6155.3|6151.3|6160.5|6156.5|6154.2|6150.2|87
1661807100000|2022-08-29 21:05:00|6155.6|6151.6|6158.5|6154.7|6158.7|6154.7|6155.2|6151.2|69
1661807400000|2022-08-29 21:10:00|6158.4|6154.6|6156.1|6152.1|6158.8|6154.9|6155.9|6151.9|147
1661807700000|2022-08-29 21:15:00|6157.4|6153.4|6155.9|6151.9|6157.4|6153.4|6154.5|6150.5|181
1661808000000|2022-08-29 21:20:00|6156|6152|6154.9|6150.9|6156.8|6152.8|6154|6150.3|118
1661808300000|2022-08-29 21:25:00|6154.7|6150.7|6154.8|6150.8|6155.3|6151.6|6154|6150.4|72
1661808600000|2022-08-29 21:30:00|6154.3|6151.3|6154.7|6150.7|6158.8|6154.8|6153.8|6149.9|285
1661808900000|2022-08-29 21:35:00|6154.8|6150.8|6154.2|6151.1|6155.4|6151.4|6153.7|6149.7|125
1661809200000|2022-08-29 21:40:00|6154.1|6150.1|6153.1|6149.9|6154.4|6151.2|6152.9|6149.6|115
1661809500000|2022-08-29 21:45:00|6153.2|6150.2|6158.5|6154.5|6158.5|6154.5|6152.9|6149.6|177
1661809800000|2022-08-29 21:50:00|6157.8|6153.8|6156.2|6152.2|6159.1|6155.1|6154.8|6151.1|231
1661810100000|2022-08-29 21:55:00|6156.3|6152.3|6156.4|6152.4|6157.7|6153.7|6154.9|6151.2|164
1661810400000|2022-08-29 22:00:00|6156.3|6152.3|6158.6|6154.6|6159.4|6155.4|6155|6151.6|271
1661810700000|2022-08-29 22:05:00|6158.1|6154.1|6154.6|6151.6|6158.9|6155.3|6154.2|6150.9|207
1661811000000|2022-08-29 22:10:00|6154.7|6151.7|6156.1|6153.1|6156.4|6153.2|6154.6|6151.5|168
1661811300000|2022-08-29 22:15:00|6156.3|6153.2|6156|6153|6156.5|6153.5|6155.7|6152.7|102
1661811600000|2022-08-29 22:20:00|6155.9|6152.9|6154.5|6151.5|6156|6153|6154.3|6151.2|116
1661811900000|2022-08-29 22:25:00|6154.4|6151.4|6154.6|6151.6|6155.1|6152.1|6154.2|6151.2|111
1661812200000|2022-08-29 22:30:00|6154.7|6151.7|6156.2|6153.2|6156.6|6153.6|6153.5|6150.6|175
1661812500000|2022-08-29 22:35:00|6155.6|6152.6|6156|6153|6156.7|6153.7|6155.1|6152.1|114
1661812800000|2022-08-29 22:40:00|6156.2|6153.2|6155.1|6152.1|6156.2|6153.2|6154.4|6151.4|121
1661813100000|2022-08-29 22:45:00|6154.9|6151.9|6154.6|6151.6|6155.2|6152.2|6154.4|6151.4|142
1661813400000|2022-08-29 22:50:00|6154.5|6151.5|6152.8|6149.8|6154.8|6151.8|6152.1|6149.6|104
1661813700000|2022-08-29 22:55:00|6152.9|6149.9|6153.6|6150.6|6153.7|6151.3|6152|6149.6|169
1661814000000|2022-08-29 23:00:00|6153.5|6150.5|6151.2|6148.2|6153.6|6150.6|6150.4|6148|110
1661814300000|2022-08-29 23:05:00|6151.1|6148.1|6151.1|6148.1|6153|6150.6|6150|6147.5|241
1661814600000|2022-08-29 23:10:00|6151.2|6148.2|6152.1|6149.1|6152.6|6150.3|6150.6|6148.2|218
1661814900000|2022-08-29 23:15:00|6152.2|6149.2|6151.6|6149.8|6153|6150.4|6151.3|6148.9|156
1661815200000|2022-08-29 23:20:00|6151.5|6149.7|6152.8|6151|6154.7|6152.8|6151.3|6149.5|203
1661815500000|2022-08-29 23:25:00|6152.9|6151.1|6154.1|6151.1|6154.2|6151.9|6152.5|6149.9|186
1661815800000|2022-08-29 23:30:00|6154.2|6151.2|6154.4|6151.4|6155.5|6153.1|6153|6150.7|245
1661816100000|2022-08-29 23:35:00|6154.5|6151.5|6154.9|6151.9|6155.5|6152.9|6153.4|6151.4|249
1661816400000|2022-08-29 23:40:00|6154.3|6152.5|6158.4|6156.6|6159.2|6157.2|6154.3|6152|318
1661816700000|2022-08-29 23:45:00|6158.5|6156.7|6158.8|6157|6160.2|6157.8|6157.6|6155.4|362
1661817000000|2022-08-29 23:50:00|6158.9|6157.1|6160|6158.2|6161.3|6159.5|6158.9|6156.8|283
1661817300000|2022-08-29 23:55:00|6160.1|6158.3|6158.5|6156.7|6163.7|6161.6|6157.8|6155.4|327
1661817600000|2022-08-30 00:00:00|6158.7|6156.9|6159.3|6157.5|6161.2|6159.4|6157.4|6155.2|433
1661817900000|2022-08-30 00:05:00|6159.4|6157.6|6158.8|6157|6163|6161|6158.6|6156.8|328
1661818200000|2022-08-30 00:10:00|6158.9|6157.1|6153.9|6152.1|6160.1|6158.2|6153.3|6150.9|319
1661818500000|2022-08-30 00:15:00|6154|6152.2|6154|6152.2|6157.1|6155.2|6153.5|6151.7|359
1661818800000|2022-08-30 00:20:00|6154.3|6152.5|6149.2|6147.4|6154.7|6152.9|6148.8|6146.9|287
1661819100000|2022-08-30 00:25:00|6149.4|6147.6|6152.6|6150.8|6152.6|6150.8|6149.3|6147|227
1661819400000|2022-08-30 00:30:00|6153.1|6150.1|6151.5|6148.5|6154.3|6152.5|6150.4|6147.9|316
1661819700000|2022-08-30 00:35:00|6151.4|6148.4|6146.7|6144.9|6151.5|6149|6146.6|6144.4|301
1661820000000|2022-08-30 00:40:00|6147.1|6145.3|6147.6|6145.8|6148.6|6146.8|6145.8|6144|226
1661820300000|2022-08-30 00:45:00|6148.2|6146.4|6150.7|6148.9|6153.1|6150.7|6148.1|6145.9|302
1661820600000|2022-08-30 00:50:00|6150.3|6148.5|6152.3|6149.3|6154|6151.8|6150.3|6148.4|366
1661820900000|2022-08-30 00:55:00|6152.9|6149.9|6154|6151|6155.3|6153|6149.8|6147.9|383
1661821200000|2022-08-30 01:00:00|6153.2|6151.4|6153.6|6151.8|6154.3|6152.1|6151.8|6149.6|362
1661821500000|2022-08-30 01:05:00|6154.1|6152.3|6159.1|6156.1|6159.2|6156.8|6154.1|6151.9|305
1661821800000|2022-08-30 01:10:00|6159|6156|6159.1|6157.3|6160.3|6157.9|6156.7|6154.9|320
1661822100000|2022-08-30 01:15:00|6159|6157.2|6163.7|6161.9|6166.6|6164.1|6158.7|6156.9|586
1661822400000|2022-08-30 01:20:00|6163.9|6162.1|6166|6164.2|6168.2|6166.2|6163.6|6161.8|460
1661822700000|2022-08-30 01:25:00|6166.5|6163.5|6165.1|6162.1|6167.2|6165|6162|6159.6|380
1661823000000|2022-08-30 01:30:00|6165.4|6162.4|6162.6|6160.8|6165.4|6162.4|6160.6|6158.1|367
1661823300000|2022-08-30 01:35:00|6162.3|6160.5|6158.4|6156.6|6163|6160.7|6157.7|6155.9|368
1661823600000|2022-08-30 01:40:00|6158.1|6156.3|6155.6|6153.8|6159.5|6157.1|6153.3|6151.3|322
1661823900000|2022-08-30 01:45:00|6155.5|6153.7|6148|6146.2|6155.5|6153.7|6147.8|6145.9|397
1661824200000|2022-08-30 01:50:00|6148.1|6146.3|6146.1|6143.1|6149|6146.7|6144.5|6142.1|425
1661824500000|2022-08-30 01:55:00|6146|6143|6144.9|6141.9|6148.1|6145.7|6143.8|6141.5|428
1661824800000|2022-08-30 02:00:00|6144.6|6142.8|6135|6132|6144.7|6142.9|6133.7|6131.5|504
1661825100000|2022-08-30 02:05:00|6135.3|6132.3|6137|6135.2|6138.7|6136.7|6131.9|6129.2|477
1661825400000|2022-08-30 02:10:00|6137.4|6134.4|6140|6137|6140.8|6138.4|6136.3|6133.9|432
1661825700000|2022-08-30 02:15:00|6139.9|6136.9|6141.1|6139.3|6142.3|6139.9|6136.9|6135.1|367
1661826000000|2022-08-30 02:20:00|6141.2|6139.4|6142.4|6139.4|6142.7|6140.6|6139.1|6136.7|417
1661826300000|2022-08-30 02:25:00|6142|6140.2|6141.7|6139.9|6143.3|6141.3|6139.7|6137.6|412
1661826600000|2022-08-30 02:30:00|6142.2|6140.4|6140.5|6138.7|6143.6|6141.5|6140.4|6138.1|424
1661826900000|2022-08-30 02:35:00|6140.4|6138.6|6141.7|6139.9|6141.9|6140.1|6139.9|6137.5|389
1661827200000|2022-08-30 02:40:00|6141.6|6139.8|6139.2|6137.4|6142|6140|6139.1|6137.1|276
1661827500000|2022-08-30 02:45:00|6139.3|6137.5|6143.4|6141.6|6143.5|6141.6|6138.7|6136.9|261
1661827800000|2022-08-30 02:50:00|6144.1|6141.1|6142.9|6139.9|6144.8|6142.5|6141.4|6139.5|386
1661828100000|2022-08-30 02:55:00|6143|6140|6141.7|6139.9|6144.7|6142.2|6141.5|6139.3|220
1661828400000|2022-08-30 03:00:00|6141.6|6139.8|6140.5|6138.7|6142.2|6140.4|6139|6137.2|311
1661828700000|2022-08-30 03:05:00|6140.4|6138.6|6140.5|6137.5|6142|6139.6|6138.7|6136.9|359
1661829000000|2022-08-30 03:10:00|6139.9|6138.1|6137.1|6135.3|6140.3|6138.2|6136.8|6134.6|373
1661829300000|2022-08-30 03:15:00|6137|6135.2|6136.7|6134.9|6139|6136.8|6135.8|6134|367
1661829600000|2022-08-30 03:20:00|6136.8|6135|6140.9|6137.9|6141.2|6138.8|6136.7|6134.9|289
1661829900000|2022-08-30 03:25:00|6141|6138|6138.7|6136.9|6141|6138.3|6138|6135.8|309
1661830200000|2022-08-30 03:30:00|6138.8|6137|6141.1|6139.3|6142.2|6140.3|6138.8|6137|223
1661830500000|2022-08-30 03:35:00|6141.2|6139.4|6139.8|6138|6141.8|6140|6139.4|6137.6|181
1661830800000|2022-08-30 03:40:00|6139.9|6138.1|6144.1|6142.3|6145.2|6143|6139.3|6137.5|248
1661831100000|2022-08-30 03:45:00|6144.5|6142.7|6146.2|6143.2|6146.2|6143.9|6143.2|6141.4|250
1661831400000|2022-08-30 03:50:00|6145.3|6143.5|6144.5|6142.7|6145.8|6144|6143.9|6142.1|226
1661831700000|2022-08-30 03:55:00|6144.6|6142.8|6146.4|6144.6|6146.5|6144.7|6143.6|6141.8|237
1661832000000|2022-08-30 04:00:00|6146.5|6144.7|6143.8|6142|6146.5|6144.7|6143.5|6141.2|186
1661832300000|2022-08-30 04:05:00|6143.7|6141.9|6143.4|6141.6|6144.6|6142.5|6142.5|6140.2|211
1661832600000|2022-08-30 04:10:00|6143.3|6141.5|6142.7|6140.9|6143.8|6141.6|6142.2|6139.9|237
1661832900000|2022-08-30 04:15:00|6142.6|6140.8|6147.4|6145.6|6147.6|6145.8|6142.6|6140.8|284
1661833200000|2022-08-30 04:20:00|6147.2|6145.4|6148.7|6146.9|6149.2|6147.2|6146.1|6144.1|354
1661833500000|2022-08-30 04:25:00|6148.6|6146.8|6146.1|6144.3|6148.8|6146.9|6145.8|6144|272
1661833800000|2022-08-30 04:30:00|6146|6144.2|6149.6|6147.8|6150.6|6148.2|6145.9|6144.1|387
1661834100000|2022-08-30 04:35:00|6149.7|6147.9|6150.8|6149|6153.2|6151.4|6149.1|6147|325
1661834400000|2022-08-30 04:40:00|6150.7|6148.9|6147.8|6144.8|6150.9|6149|6146.1|6143.7|302
1661834700000|2022-08-30 04:45:00|6147.7|6144.7|6148.2|6145.2|6149.7|6147.1|6146.4|6143.6|285
1661835000000|2022-08-30 04:50:00|6148.1|6145.1|6144.9|6143.1|6148.5|6145.5|6144.8|6142.7|287
1661835300000|2022-08-30 04:55:00|6145.4|6142.4|6144.3|6142.5|6146|6143.6|6142.7|6140.3|298
1661835600000|2022-08-30 05:00:00|6144.2|6142.4|6144.2|6141.2|6146.6|6143.8|6143.1|6140.7|303
1661835900000|2022-08-30 05:05:00|6144.1|6141.1|6143.3|6140.3|6145|6142.6|6142.5|6140.1|305
1661836200000|2022-08-30 05:10:00|6143.4|6140.4|6146.1|6144.3|6146.4|6144.6|6142.6|6140.3|314
1661836500000|2022-08-30 05:15:00|6146.2|6144.4|6144|6142.2|6147|6144.7|6142.7|6140.4|260
1661836800000|2022-08-30 05:20:00|6143.9|6142.1|6142.2|6140.4|6145|6143|6141.4|6139.6|221
1661837100000|2022-08-30 05:25:00|6142.3|6140.5|6142.4|6140.6|6143|6140.8|6140.1|6137.8|313
1661837400000|2022-08-30 05:30:00|6142.1|6140.3|6143.8|6142|6144.2|6142.2|6142.1|6140.3|231
1661837700000|2022-08-30 05:35:00|6143.7|6141.9|6144.7|6142.9|6145.3|6143.3|6142.6|6140.8|243
1661838000000|2022-08-30 05:40:00|6144.9|6143.1|6147.3|6145.5|6147.5|6145.7|6144.9|6143|198
1661838300000|2022-08-30 05:45:00|6147.2|6145.4|6144.5|6142.7|6148.3|6146.5|6144.5|6142.7|257
1661838600000|2022-08-30 05:50:00|6144.6|6142.8|6149.4|6147.6|6150.3|6148.3|6144.1|6141.9|452
1661838900000|2022-08-30 05:55:00|6149.3|6147.5|6153.3|6150.3|6155.5|6153.2|6148.5|6146.7|494
1661839200000|2022-08-30 06:00:00|6152.6|6149.6|6149.4|6147.6|6152.7|6150.9|6146.9|6145|514
1661839500000|2022-08-30 06:05:00|6149.5|6147.7|6150.1|6148.3|6151.6|6149.6|6149|6147|447
1661839800000|2022-08-30 06:10:00|6150.2|6148.4|6149.4|6147.6|6153.1|6151.3|6149.4|6147.6|410
1661840100000|2022-08-30 06:15:00|6149.3|6147.5|6148.4|6146.6|6152.2|6150|6145.3|6143.1|426
1661840400000|2022-08-30 06:20:00|6148.5|6146.7|6149.4|6147.6|6151.8|6150|6147.4|6145.6|455
1661840700000|2022-08-30 06:25:00|6149.5|6147.7|6147.4|6145.6|6149.6|6147.7|6146.1|6144.3|369
1661841000000|2022-08-30 06:30:00|6147.5|6145.7|6147.4|6145.6|6150.1|6148.3|6146.6|6144.6|420
1661841300000|2022-08-30 06:35:00|6147.6|6145.8|6145.5|6143.7|6148.9|6147.1|6145.3|6143.5|375
1661841600000|2022-08-30 06:40:00|6145.9|6144.1|6145|6142|6148.3|6146.5|6142.7|6140.9|401
1661841900000|2022-08-30 06:45:00|6144.9|6141.9|6146.8|6145|6147.4|6145.1|6143.4|6141.6|392
1661842200000|2022-08-30 06:50:00|6146.9|6145.1|6150.7|6148.9|6151.2|6149.1|6145|6143.2|460
1661842500000|2022-08-30 06:55:00|6150.8|6149|6153.2|6151.4|6156|6153.7|6150.2|6148.4|466
1661842800000|2022-08-30 07:00:00|6153.8|6150.8|6154.4|6152.6|6155.8|6153.8|6151.3|6148.6|567
1661843100000|2022-08-30 07:05:00|6153.6|6151.8|6150.6|6148.8|6156.3|6154.5|6150.4|6148.6|533
1661843400000|2022-08-30 07:10:00|6150.7|6148.9|6151|6149.2|6153.7|6151.5|6146.5|6144.3|570
1661843700000|2022-08-30 07:15:00|6150.9|6149.1|6149.8|6148|6151.8|6150|6147|6145.2|477
1661844000000|2022-08-30 07:20:00|6149.9|6148.1|6151.8|6150|6152.7|6150.4|6149.8|6147.9|437
1661844300000|2022-08-30 07:25:00|6151.6|6149.8|6154.6|6152.8|6157.3|6155.1|6149.4|6147.6|456
1661844600000|2022-08-30 07:30:00|6154.5|6152.7|6156.5|6154.7|6157.4|6155.2|6153.4|6151.1|452
1661844900000|2022-08-30 07:35:00|6156.6|6154.8|6162.3|6160.5|6164.6|6162.4|6155.9|6154.1|488
1661845200000|2022-08-30 07:40:00|6162.4|6160.6|6163.9|6162.1|6168.7|6166.9|6162|6160.2|531
1661845500000|2022-08-30 07:45:00|6164|6162.2|6162.8|6161|6168.8|6166.3|6162.7|6160.4|434
1661845800000|2022-08-30 07:50:00|6162.9|6161.1|6162.4|6160.6|6164.4|6162.2|6159.6|6157.7|476
1661846100000|2022-08-30 07:55:00|6162.2|6160.4|6164.6|6162.8|6165.4|6163.4|6160.4|6158.6|447
1661846400000|2022-08-30 08:00:00|6164.5|6162.7|6168.4|6166.6|6168.6|6166.8|6163.8|6162|463
1661846700000|2022-08-30 08:05:00|6168.5|6166.7|6179.2|6177.4|6180.4|6177.9|6168.3|6166.5|497
1661847000000|2022-08-30 08:10:00|6179.5|6177.7|6181.9|6178.9|6181.9|6179.2|6176.6|6174.3|497
1661847300000|2022-08-30 08:15:00|6181|6179.2|6182.4|6180.6|6184.3|6182.5|6180.5|6178.2|469
1661847600000|2022-08-30 08:20:00|6182.5|6180.7|6183.5|6181.7|6184.7|6182.9|6179.5|6177.1|449
1661847900000|2022-08-30 08:25:00|6183.3|6181.5|6191.8|6190|6193.1|6191.1|6183.3|6180.9|467
1661848200000|2022-08-30 08:30:00|6192|6190.2|6188|6186.2|6193.7|6191.5|6188|6186.2|446
1661848500000|2022-08-30 08:35:00|6188.1|6186.3|6191.3|6189.5|6192.9|6190.5|6187.5|6185.5|384
1661848800000|2022-08-30 08:40:00|6191.4|6189.6|6190.8|6189|6192.3|6190.5|6189.8|6187.6|363
1661849100000|2022-08-30 08:45:00|6190.9|6189.1|6193.5|6191.7|6193.6|6191.8|6188.9|6187|433
1661849400000|2022-08-30 08:50:00|6193.4|6191.6|6193|6191.2|6195.2|6193.4|6192.7|6190.6|391
1661849700000|2022-08-30 08:55:00|6192.9|6191.1|6191.6|6188.6|6194.4|6191.9|6190.8|6188.5|397
1661850000000|2022-08-30 09:00:00|6191|6189.2|6192.1|6190.3|6193.6|6191.8|6190.1|6188.3|464
1661850300000|2022-08-30 09:05:00|6192|6190.2|6186.8|6185|6192.3|6190.5|6186.7|6184.9|354
1661850600000|2022-08-30 09:10:00|6186.9|6185.1|6188.5|6186.7|6189.4|6187.6|6185.3|6183.5|368
1661850900000|2022-08-30 09:15:00|6188.6|6186.8|6184.9|6183.1|6188.9|6187.1|6184.2|6182.4|317
1661851200000|2022-08-30 09:20:00|6185|6183.2|6188.5|6186.7|6190.7|6188.3|6182.2|6180.4|453
1661851500000|2022-08-30 09:25:00|6188.6|6186.8|6187.2|6185.4|6189.2|6187.4|6186.5|6184.7|452
1661851800000|2022-08-30 09:30:00|6187.3|6185.5|6189.4|6187.6|6189.9|6188.1|6186.5|6184.7|424
1661852100000|2022-08-30 09:35:00|6189.6|6187.8|6190.7|6188.9|6191.8|6189.8|6188.1|6186.3|349
1661852400000|2022-08-30 09:40:00|6190.9|6189.1|6184.4|6182.6|6191.4|6189.6|6184.1|6182.1|336
1661852700000|2022-08-30 09:45:00|6184.3|6182.5|6183.9|6182.1|6185.6|6183.8|6183|6181.2|369
1661853000000|2022-08-30 09:50:00|6184.1|6182.3|6183.7|6181.9|6184.9|6183.1|6181.7|6179.9|348
1661853300000|2022-08-30 09:55:00|6183.8|6182|6183.9|6182.1|6184.5|6182.7|6182.5|6180.7|356
1661853600000|2022-08-30 10:00:00|6184.1|6182.3|6183.6|6181.8|6184.1|6182.3|6179.7|6177.9|354
1661853900000|2022-08-30 10:05:00|6183.5|6181.7|6185.7|6183.9|6186.3|6184.5|6183.1|6181.3|397
1661854200000|2022-08-30 10:10:00|6185.6|6183.8|6185.7|6183.9|6187.8|6186|6184.3|6182.5|321
1661854500000|2022-08-30 10:15:00|6185.9|6184.1|6184.7|6182.9|6185.9|6184.1|6183.2|6181.4|325
1661854800000|2022-08-30 10:20:00|6184.9|6183.1|6186.4|6184.6|6187.8|6186|6183.2|6181.4|307
1661855100000|2022-08-30 10:25:00|6186.3|6184.5|6186.5|6184.7|6187.2|6185.4|6185.1|6183.3|290
1661855400000|2022-08-30 10:30:00|6186.7|6184.9|6185.7|6183.9|6186.9|6185.1|6183.9|6182.1|381
1661855700000|2022-08-30 10:35:00|6185.6|6183.8|6181.7|6179.9|6185.7|6183.9|6181.7|6179.9|333
1661856000000|2022-08-30 10:40:00|6181.6|6179.8|6182.5|6180.7|6182.6|6180.8|6180.1|6178.3|326
1661856300000|2022-08-30 10:45:00|6182.4|6180.6|6181.1|6179.3|6182.9|6181.1|6179.7|6177.9|406
1661856600000|2022-08-30 10:50:00|6181|6179.2|6182.6|6180.8|6182.7|6180.9|6179.4|6177.6|405
1661856900000|2022-08-30 10:55:00|6182.5|6180.7|6181.1|6179.3|6182.5|6180.7|6179.4|6177.6|363
1661857200000|2022-08-30 11:00:00|6181.2|6179.4|6187.2|6184.2|6187.3|6184.7|6181.1|6179.3|379
1661857500000|2022-08-30 11:05:00|6186.7|6184.9|6188.8|6185.8|6189.9|6187.5|6185.8|6184|449
1661857800000|2022-08-30 11:10:00|6188.7|6185.7|6188.3|6186.5|6189.8|6187.3|6185.5|6183.7|436
1661858100000|2022-08-30 11:15:00|6188.4|6186.6|6184.9|6183.1|6190.3|6187.7|6184.1|6182.3|391
1661858400000|2022-08-30 11:20:00|6185|6183.2|6186.8|6185|6186.9|6185.1|6184.7|6182.9|345
1661858700000|2022-08-30 11:25:00|6186.7|6184.9|6182.5|6180.7|6186.9|6185.1|6182.1|6180.3|394
1661859000000|2022-08-30 11:30:00|6182.6|6180.8|6183.7|6181.9|6185.7|6183.9|6182.6|6180.8|376
1661859300000|2022-08-30 11:35:00|6183.6|6181.8|6179.8|6178|6184.1|6182.3|6179.5|6177.7|418
1661859600000|2022-08-30 11:40:00|6179.7|6177.9|6181.7|6179.9|6182.8|6181|6179.7|6177.9|323
1661859900000|2022-08-30 11:45:00|6181.6|6179.8|6180.5|6178.7|6181.8|6179.9|6180|6178.2|323
1661860200000|2022-08-30 11:50:00|6180.4|6178.6|6176.2|6174.4|6180.5|6178.7|6175.6|6173.4|381
1661860500000|2022-08-30 11:55:00|6176.3|6174.5|6178.2|6175.2|6179|6177.2|6174.6|6172.8|358
1661860800000|2022-08-30 12:00:00|6177.5|6175.7|6176.6|6174.8|6178.7|6176.1|6175.9|6173.8|435
1661861100000|2022-08-30 12:05:00|6176.2|6174.4|6175.9|6174.1|6177.5|6175.7|6175.5|6173.7|324
1661861400000|2022-08-30 12:10:00|6175.8|6174|6177.3|6175.5|6177.9|6176|6175.4|6173.2|385
1661861700000|2022-08-30 12:15:00|6177.2|6175.4|6173.8|6172|6179.3|6177.1|6172.3|6170.5|393
1661862000000|2022-08-30 12:20:00|6174.1|6172.3|6173.1|6171.3|6174.8|6172.8|6171.6|6169.1|495
1661862300000|2022-08-30 12:25:00|6173.2|6171.4|6170.1|6168.3|6174.2|6172|6168.1|6166.3|400
1661862600000|2022-08-30 12:30:00|6170.2|6168.4|6165.6|6163.8|6171.1|6169.3|6165.1|6163.3|460
1661862900000|2022-08-30 12:35:00|6165.5|6163.7|6168.3|6166.5|6169.3|6167.5|6165.4|6163.6|467
1661863200000|2022-08-30 12:40:00|6168.4|6166.6|6163.3|6161.5|6168.6|6166.8|6160.2|6158.4|456
1661863500000|2022-08-30 12:45:00|6163.2|6161.4|6161.9|6160.1|6164.3|6162.5|6161.5|6159.7|498
1661863800000|2022-08-30 12:50:00|6162|6160.2|6160.9|6159.1|6163.1|6161.3|6159.9|6158.1|488
1661864100000|2022-08-30 12:55:00|6161.1|6159.3|6159.1|6157.3|6163.3|6161.5|6159.1|6156.7|439
1661864400000|2022-08-30 13:00:00|6159|6157.2|6162.7|6160.9|6164.2|6162|6158.6|6156.7|536
1661864700000|2022-08-30 13:05:00|6162.6|6160.8|6163.2|6161.4|6164.4|6162.6|6158.8|6156.8|511
1661865000000|2022-08-30 13:10:00|6163.1|6161.3|6164.9|6163.1|6168.9|6167.1|6163.1|6161.3|533
1661865300000|2022-08-30 13:15:00|6165|6163.2|6160|6158.2|6165|6163.2|6160|6157.8|458
1661865600000|2022-08-30 13:20:00|6160.1|6158.3|6165.1|6163.3|6165.9|6163.6|6158.7|6156.7|501
1661865900000|2022-08-30 13:25:00|6165.8|6162.8|6164.4|6162.6|6165.9|6164.1|6163.5|6161.2|465
1661866200000|2022-08-30 13:30:00|6164.3|6162.5|6164.9|6163.1|6167.9|6166.1|6162.7|6160.9|551
1661866500000|2022-08-30 13:35:00|6165|6163.2|6164.1|6162.3|6165|6163.2|6160.8|6159|587
1661866800000|2022-08-30 13:40:00|6164.2|6162.4|6159.1|6157.3|6164.8|6163|6158.7|6156.9|585
1661867100000|2022-08-30 13:45:00|6159.2|6157.4|6156.4|6154.6|6161.2|6159.4|6156.4|6154.6|601
1661867400000|2022-08-30 13:50:00|6156.3|6154.5|6150.1|6148.3|6156.7|6154.9|6149.7|6147.3|521
1661867700000|2022-08-30 13:55:00|6149.9|6148.1|6155|6152|6157.3|6154.8|6149.5|6147.7|447
1661868000000|2022-08-30 14:00:00|6154.8|6151.8|6143.8|6142|6154.8|6151.8|6142.6|6140.8|586
1661868300000|2022-08-30 14:05:00|6143.7|6141.9|6141.8|6140|6144.5|6142.7|6139.7|6137.9|494
1661868600000|2022-08-30 14:10:00|6141.7|6139.9|6148.1|6145.1|6148.3|6146.5|6141.2|6139.4|461
1661868900000|2022-08-30 14:15:00|6148.2|6145.2|6143.9|6142.1|6149.5|6147.7|6142.5|6140.7|517
1661869200000|2022-08-30 14:20:00|6144.7|6142.9|6139.3|6137.5|6145.6|6143.8|6137.6|6135|519
1661869500000|2022-08-30 14:25:00|6139.8|6136.8|6143.1|6141.3|6145|6143.2|6137.9|6135.3|461
1661869800000|2022-08-30 14:30:00|6143|6141.2|6134.2|6132.4|6143.3|6141.4|6133|6131.2|508
1661870100000|2022-08-30 14:35:00|6134.3|6132.5|6134.3|6132.5|6136.4|6134.5|6132.8|6131|464
1661870400000|2022-08-30 14:40:00|6134.2|6132.4|6129.8|6128|6134.7|6132.9|6129.6|6127.8|435
1661870700000|2022-08-30 14:45:00|6129.7|6127.9|6126.7|6124.9|6130|6128|6124.6|6122.8|479
1661871000000|2022-08-30 14:50:00|6127.1|6125.3|6126.8|6125|6128.8|6127|6124.4|6122.4|474
1661871300000|2022-08-30 14:55:00|6126.7|6124.9|6129.4|6127.6|6129.4|6127.6|6124.5|6122|467
1661871600000|2022-08-30 15:00:00|6129.3|6127.5|6131.7|6129.9|6132.6|6130.7|6127.1|6125.1|516
1661871900000|2022-08-30 15:05:00|6132.1|6130.3|6137.9|6136.1|6139.8|6137.7|6131.1|6129|494
1661872200000|2022-08-30 15:10:00|6137.8|6136|6136.8|6135|6138.4|6136.4|6132.5|6130.7|462
1661872500000|2022-08-30 15:15:00|6136.7|6134.9|6145.2|6143.4|6145.8|6144|6136.2|6134.4|507
1661872800000|2022-08-30 15:20:00|6144.8|6143|6142.6|6140.8|6146.4|6144.6|6141.1|6139.3|480
1661873100000|2022-08-30 15:25:00|6142.7|6140.9|6144.5|6142.7|6145.5|6143.1|6138.6|6136.8|444
1661873400000|2022-08-30 15:30:00|6144.6|6142.8|6148|6146.2|6148.6|6146.8|6141.3|6139.5|481
1661873700000|2022-08-30 15:35:00|6148.1|6146.3|6143.7|6141.9|6149|6147.2|6143.1|6141.3|444
1661874000000|2022-08-30 15:40:00|6143.6|6141.8|6145.3|6143.5|6147.3|6145.5|6141.5|6139.7|449
1661874300000|2022-08-30 15:45:00|6145.6|6143.8|6137.9|6136.1|6145.8|6144|6136.4|6134.3|414
1661874600000|2022-08-30 15:50:00|6138.1|6136.3|6141.4|6139.6|6143|6141|6137.3|6134.9|442
1661874900000|2022-08-30 15:55:00|6141.5|6139.7|6140|6138.2|6144.1|6142.3|6139.2|6137.2|535
1661875200000|2022-08-30 16:00:00|6140.1|6138.3|6141.6|6139.8|6145.6|6143.3|6138.6|6136.3|610
1661875500000|2022-08-30 16:05:00|6141.7|6139.9|6141.4|6139.6|6144.1|6142|6139.6|6137.7|595
1661875800000|2022-08-30 16:10:00|6141.3|6139.5|6141.4|6139.6|6142.3|6140.5|6139.5|6137.5|480
1661876100000|2022-08-30 16:15:00|6141.5|6139.7|6143.2|6141.4|6144.3|6142.5|6140.2|6138.4|446
1661876400000|2022-08-30 16:20:00|6143.1|6141.3|6139.1|6137.3|6143.6|6141.8|6138.6|6136.8|401
1661876700000|2022-08-30 16:25:00|6139|6137.2|6138.2|6136.4|6139.6|6137.8|6136.6|6134.8|374
1661877000000|2022-08-30 16:30:00|6138.1|6136.3|6134.2|6132.4|6138.7|6136.9|6134.2|6132.4|370
1661877300000|2022-08-30 16:35:00|6134|6132.2|6138.5|6136.7|6138.7|6136.9|6133.6|6131.8|403
1661877600000|2022-08-30 16:40:00|6138.8|6137|6136.4|6134.6|6140.1|6138.3|6136.1|6134.3|390
1661877900000|2022-08-30 16:45:00|6136.3|6134.5|6137.2|6135.4|6138.8|6136.6|6134|6131.9|476
1661878200000|2022-08-30 16:50:00|6137.4|6135.6|6139.5|6137.7|6140.8|6138.9|6137.4|6135.4|419
1661878500000|2022-08-30 16:55:00|6139.6|6137.8|6135.9|6134.1|6140.8|6138.6|6135.6|6133.4|440
1661878800000|2022-08-30 17:00:00|6136.4|6133.4|6135.7|6132.7|6139.3|6136.9|6134.4|6132|367
1661879100000|2022-08-30 17:05:00|6135.6|6132.6|6134.5|6132.7|6137|6135|6133.9|6131.9|348
1661879400000|2022-08-30 17:10:00|6134.4|6132.6|6132.3|6130.5|6135.4|6133.6|6132.2|6130.4|302
1661879700000|2022-08-30 17:15:00|6132.2|6130.4|6130.8|6127.8|6133.5|6131.7|6130|6127.7|378
1661880000000|2022-08-30 17:20:00|6130.9|6127.9|6130.5|6128.7|6132.5|6130.1|6129.9|6127.7|342
1661880300000|2022-08-30 17:25:00|6130.6|6128.8|6132.4|6130.6|6132.9|6131.1|6129.8|6127.8|300
1661880600000|2022-08-30 17:30:00|6132.5|6130.7|6133.2|6131.4|6134.5|6132.7|6131.4|6129.6|325
1661880900000|2022-08-30 17:35:00|6133.3|6131.5|6133.8|6132|6134.6|6132.8|6132.4|6130.6|299
1661881200000|2022-08-30 17:40:00|6134|6132.2|6128.8|6125.8|6134.6|6132.8|6128.2|6125.8|351
1661881500000|2022-08-30 17:45:00|6128.7|6125.7|6133.1|6131.3|6133.7|6131.9|6127|6124.7|433
1661881800000|2022-08-30 17:50:00|6133.2|6131.4|6138.6|6136.8|6139.2|6137.4|6132.2|6130.4|356
1661882100000|2022-08-30 17:55:00|6139|6136|6135.5|6133.7|6140.3|6138|6135.2|6133.4|276
1661882400000|2022-08-30 18:00:00|6135.6|6133.8|6138.4|6135.4|6138.8|6135.9|6134.5|6132|343
1661882700000|2022-08-30 18:05:00|6138.3|6135.3|6137.2|6134.2|6141.1|6138.8|6135.7|6133.6|465
1661883000000|2022-08-30 18:10:00|6137.1|6134.1|6136.7|6134.9|6138.8|6136.8|6135|6132.6|469
1661883300000|2022-08-30 18:15:00|6137.5|6134.5|6136.5|6134.7|6139.3|6136.8|6136.5|6134.5|424
1661883600000|2022-08-30 18:20:00|6136.6|6134.8|6136.2|6134.4|6137.6|6135.8|6134.7|6132.9|353
1661883900000|2022-08-30 18:25:00|6136.5|6134.7|6133|6131.2|6137|6135.2|6132.8|6131|409
1661884200000|2022-08-30 18:30:00|6132.9|6131.1|6134.1|6132.3|6136.7|6134.9|6132.9|6131.1|379
1661884500000|2022-08-30 18:35:00|6134.4|6132.6|6133.2|6131.4|6134.6|6132.8|6132.1|6130.3|309
1661884800000|2022-08-30 18:40:00|6133.3|6131.5|6131.6|6129.8|6134.8|6133|6131.4|6129.6|345
1661885100000|2022-08-30 18:45:00|6131.7|6129.9|6133.5|6131.7|6134|6132.1|6131.6|6129.8|343
1661885400000|2022-08-30 18:50:00|6133.6|6131.8|6134.6|6132.8|6134.7|6132.9|6131.6|6129.2|370
1661885700000|2022-08-30 18:55:00|6134.7|6132.9|6137.5|6134.5|6137.6|6135.7|6133.1|6131|431
1661886000000|2022-08-30 19:00:00|6137.6|6134.6|6145.6|6143.8|6147.2|6144.7|6136.7|6134.5|452
1661886300000|2022-08-30 19:05:00|6145.5|6143.7|6146.8|6145|6147.3|6145.1|6143.8|6142|371
1661886600000|2022-08-30 19:10:00|6146.7|6144.9|6148.3|6146.5|6150.1|6148.3|6146.3|6144.3|317
1661886900000|2022-08-30 19:15:00|6148.4|6146.6|6147.5|6144.5|6148.9|6147.1|6145.2|6143.1|357
1661887200000|2022-08-30 19:20:00|6147.4|6144.4|6142|6140.2|6147.7|6145.3|6141.7|6139.7|410
1661887500000|2022-08-30 19:25:00|6142.1|6140.3|6138.3|6136.5|6142.8|6140.5|6138.2|6135.9|432
1661887800000|2022-08-30 19:30:00|6138.4|6136.6|6134.6|6132.8|6139.2|6136.7|6133.9|6131.4|343
1661888100000|2022-08-30 19:35:00|6134.7|6132.9|6133.5|6130.5|6135.8|6133.6|6132.8|6130.4|474
1661888400000|2022-08-30 19:40:00|6133.6|6130.6|6134.5|6131.5|6136|6133.5|6132.8|6130.5|368
1661888700000|2022-08-30 19:45:00|6134.7|6131.7|6132.6|6129.6|6135|6132.7|6131.3|6128.9|329
1661889000000|2022-08-30 19:50:00|6133.2|6131.4|6132.7|6130.9|6135.2|6132.2|6131.3|6129.5|392
1661889300000|2022-08-30 19:55:00|6132.6|6130.8|6134.9|6133.1|6136.2|6134|6132.6|6130.2|349
1661889600000|2022-08-30 20:00:00|6135|6133.2|6133.5|6131.7|6136.2|6133.9|6133.4|6131.1|237
1661889900000|2022-08-30 20:05:00|6133.6|6131.8|6133.2|6130.2|6134.3|6131.9|6132.5|6130.1|146
1661890200000|2022-08-30 20:10:00|6133.3|6130.3|6134.8|6133|6135.5|6133.1|6132.9|6130.2|162
1661890500000|2022-08-30 20:15:00|6134.9|6133.1|6132.8|6131|6134.9|6133.1|6132.7|6130.4|150
1661890800000|2022-08-30 20:20:00|6132.7|6130.9|6133.4|6131.6|6134|6131.6|6132.7|6130.3|81
1661891100000|2022-08-30 20:25:00|6133.3|6131.5|6133.6|6130.6|6134.1|6131.7|6132.8|6130.5|127
1661891400000|2022-08-30 20:30:00|6133.5|6130.5|6132|6130.2|6134|6131.4|6131.7|6129.5|167
1661891700000|2022-08-30 20:35:00|6132.1|6130.3|6132.2|6130.4|6132.5|6130.4|6131.7|6129.5|76
1661892000000|2022-08-30 20:40:00|6132.1|6130.3|6133.2|6130.2|6134.2|6131.7|6132.1|6129.7|156
1661892300000|2022-08-30 20:45:00|6133.4|6130.4|6130.4|6127.4|6133.4|6131.2|6130.3|6127.3|171
1661892600000|2022-08-30 20:50:00|6130.5|6127.5|6131.2|6128.2|6131.8|6129.3|6129.9|6127.3|144
1661892900000|2022-08-30 20:55:00|6131.1|6128.1|6130.3|6127.3|6131.2|6128.7|6129.5|6126.9|144
1661893200000|2022-08-30 21:00:00|6127.3|6123.3|6128.1|6124.1|6129.3|6125.3|6124.8|6120.8|67
1661893500000|2022-08-30 21:05:00|6128.3|6124.3|6128.3|6124.3|6129|6125.1|6127.1|6123.1|94
1661893800000|2022-08-30 21:10:00|6128.7|6124.7|6128.5|6124.5|6130.3|6126.3|6128|6124|123
1661894100000|2022-08-30 21:15:00|6128.9|6124.9|6136.6|6132.6|6143.5|6139.5|6128.6|6124.6|182
1661894400000|2022-08-30 21:20:00|6136.4|6132.4|6133.1|6129.1|6137.1|6133.1|6131.1|6127.1|197
1661894700000|2022-08-30 21:25:00|6133.6|6129.6|6131.7|6127.7|6135.1|6131.1|6131|6127|174
1661895000000|2022-08-30 21:30:00|6131.5|6128|6132.6|6128.6|6133.8|6129.8|6131.5|6127.7|111
1661895300000|2022-08-30 21:35:00|6133.4|6129.4|6132.8|6129.4|6133.4|6129.4|6132.2|6128.2|91
1661895600000|2022-08-30 21:40:00|6133|6129|6132.5|6128.5|6133|6129.2|6132|6128|116
1661895900000|2022-08-30 21:45:00|6132.7|6128.7|6132.2|6128.2|6132.7|6129.3|6131.3|6127.8|107
1661896200000|2022-08-30 21:50:00|6132.4|6128.4|6132.2|6128.2|6132.6|6128.6|6131.7|6127.7|85
1661896500000|2022-08-30 21:55:00|6131.7|6128.3|6132|6128|6132.5|6128.5|6131.3|6127.7|136
1661896800000|2022-08-30 22:00:00|6131.9|6127.9|6131.2|6127.9|6132.8|6128.8|6130.9|6127.1|201
1661897100000|2022-08-30 22:05:00|6131.8|6127.8|6131.4|6128.4|6131.9|6128.4|6130.7|6127.4|131
1661897400000|2022-08-30 22:10:00|6131.5|6128.3|6131|6128|6131.9|6128.9|6130.9|6127.9|176
1661897700000|2022-08-30 22:15:00|6131.1|6128.1|6133|6130|6133.1|6130.1|6131|6128|139
1661898000000|2022-08-30 22:20:00|6133.1|6130.1|6133.9|6130.9|6134.5|6131.5|6132.3|6128.8|163
1661898300000|2022-08-30 22:25:00|6134|6131|6134.3|6131.3|6134.5|6131.5|6133.6|6130.6|107
1661898600000|2022-08-30 22:30:00|6134.2|6131.2|6135.1|6132.1|6135.4|6132.4|6134|6130.5|142
1661898900000|2022-08-30 22:35:00|6135.2|6132.2|6135.4|6132.4|6135.8|6132.8|6134.3|6131.3|117
1661899200000|2022-08-30 22:40:00|6135.3|6132.3|6134.5|6131.5|6135.6|6132.9|6134.3|6131.3|123
1661899500000|2022-08-30 22:45:00|6134.6|6131.6|6134.8|6131.8|6134.9|6132.4|6133.9|6131.1|172
1661899800000|2022-08-30 22:50:00|6134.9|6131.9|6135.7|6132.7|6136.2|6133.5|6134.4|6131.8|200
1661900100000|2022-08-30 22:55:00|6135.8|6132.8|6133|6130|6135.9|6133.2|6132.6|6129.9|293
1661900400000|2022-08-30 23:00:00|6132.9|6129.9|6132.8|6129.8|6133.3|6130.7|6131.4|6128.4|253
1661900700000|2022-08-30 23:05:00|6132.9|6129.9|6134.9|6133.1|6135.5|6133.1|6132.3|6129.6|270
1661901000000|2022-08-30 23:10:00|6135|6133.2|6135|6132|6135.6|6133.2|6133.3|6131.2|279
1661901300000|2022-08-30 23:15:00|6135.1|6132.1|6133.4|6131.6|6135.4|6133.1|6133.4|6131|228
1661901600000|2022-08-30 23:20:00|6134.5|6131.5|6133.8|6130.8|6134.7|6131.7|6132.4|6129.9|162
1661901900000|2022-08-30 23:25:00|6133.7|6130.7|6134.8|6133|6135|6133|6133.2|6130.7|298
1661902200000|2022-08-30 23:30:00|6134.7|6132.9|6134.1|6132.3|6135|6133|6133|6130.9|192
1661902500000|2022-08-30 23:35:00|6134|6132.2|6132.2|6129.2|6134.8|6132.5|6131.4|6128.8|210
1661902800000|2022-08-30 23:40:00|6132.1|6129.1|6133.8|6130.8|6134.5|6132|6132.1|6129.1|195
1661903100000|2022-08-30 23:45:00|6133.2|6131.4|6132.9|6131.1|6134.3|6131.9|6132.7|6130.5|161
1661903400000|2022-08-30 23:50:00|6134|6131|6132.4|6129.4|6135|6132.6|6131.3|6129|249
1661903700000|2022-08-30 23:55:00|6132.5|6129.5|6130.4|6128.6|6133.4|6131.1|6130|6127.6|178
1661904000000|2022-08-31 00:00:00|6130.5|6128.7|6134.2|6132.4|6134.9|6133.1|6129.1|6126.7|385
1661904300000|2022-08-31 00:05:00|6134.1|6132.3|6137|6135.2|6138.2|6136.1|6133.4|6131.2|364
1661904600000|2022-08-31 00:10:00|6137.1|6135.3|6137.5|6135.7|6139.8|6138|6137.1|6135.1|325
1661904900000|2022-08-31 00:15:00|6137.4|6135.6|6138.9|6137.1|6139.2|6137.2|6135.8|6134|234
1661905200000|2022-08-31 00:20:00|6139|6137.2|6138.5|6136.7|6140.7|6138.9|6138.5|6136.7|271
1661905500000|2022-08-31 00:25:00|6138.6|6136.8|6140.3|6138.5|6142.1|6139.9|6138.6|6136.8|296
1661905800000|2022-08-31 00:30:00|6140.4|6138.6|6140.8|6139|6142.8|6141|6139.7|6137.9|256
1661906100000|2022-08-31 00:35:00|6140.7|6138.9|6141.4|6139.6|6141.8|6140|6139.8|6138|248
1661906400000|2022-08-31 00:40:00|6141.3|6139.5|6143.7|6141.9|6143.9|6142.1|6141|6139.2|223
1661906700000|2022-08-31 00:45:00|6143.8|6142|6144.2|6142.4|6145.7|6143.5|6143.3|6141.5|234
1661907000000|2022-08-31 00:50:00|6143.6|6141.8|6140.3|6138.5|6143.9|6142.1|6139.3|6137.5|382
1661907300000|2022-08-31 00:55:00|6139.5|6136.5|6139.5|6137.7|6140.5|6138.6|6138.7|6136.5|274
1661907600000|2022-08-31 01:00:00|6139.4|6137.6|6139.6|6137.8|6140.9|6139.1|6138.9|6136.9|285
1661907900000|2022-08-31 01:05:00|6139.7|6137.9|6133.3|6131.5|6139.7|6137.9|6130.7|6128.4|434
1661908200000|2022-08-31 01:10:00|6133.4|6131.6|6135.2|6133.4|6135.9|6133.4|6131.2|6128.8|300
1661908500000|2022-08-31 01:15:00|6135.8|6132.8|6132.4|6130.6|6135.8|6133.6|6130.4|6128|407
1661908800000|2022-08-31 01:20:00|6132.5|6130.7|6133.1|6131.3|6134.6|6132.8|6132.4|6130.1|205
1661909100000|2022-08-31 01:25:00|6133.2|6131.4|6136.6|6133.6|6137.9|6135.5|6133.1|6131.3|256
1661909400000|2022-08-31 01:30:00|6136.8|6133.8|6139.3|6137.5|6142.2|6140.4|6136.6|6133.6|378
1661909700000|2022-08-31 01:35:00|6139|6137.2|6137.1|6134.1|6139.9|6138.1|6135.9|6134|346
1661910000000|2022-08-31 01:40:00|6137.6|6134.6|6135|6132|6138.4|6135.9|6133.3|6131.1|365
1661910300000|2022-08-31 01:45:00|6135.1|6132.1|6131|6128|6135.2|6133|6129.6|6127.3|316
1661910600000|2022-08-31 01:50:00|6131.3|6128.3|6129.5|6127.7|6132.8|6130.7|6129.4|6127.6|336
1661910900000|2022-08-31 01:55:00|6129.4|6127.6|6132.6|6129.6|6135.6|6133.3|6129.4|6127.6|346
1661911200000|2022-08-31 02:00:00|6132.5|6129.5|6130.9|6129.1|6133.5|6131.1|6128.3|6126|292
1661911500000|2022-08-31 02:05:00|6130.8|6129|6130.8|6129|6131.8|6130|6129.1|6127.3|265
1661911800000|2022-08-31 02:10:00|6130.7|6128.9|6130|6128.2|6131.2|6129.4|6129|6126.6|219
1661912100000|2022-08-31 02:15:00|6130.2|6128.4|6133.9|6132.1|6134.1|6132.3|6129|6127.2|225
1661912400000|2022-08-31 02:20:00|6133.8|6132|6133.2|6131.4|6134|6132.2|6132.3|6130.5|247
1661912700000|2022-08-31 02:25:00|6133.1|6131.3|6134.3|6132.5|6135.2|6133|6132.1|6130.3|246
1661913000000|2022-08-31 02:30:00|6134.2|6132.4|6134.1|6132.3|6135.8|6134|6133.6|6131.5|266
1661913300000|2022-08-31 02:35:00|6134|6132.2|6140.2|6138.4|6140.3|6138.5|6134|6132|292
1661913600000|2022-08-31 02:40:00|6140|6138.2|6138.9|6137.1|6141.2|6138.9|6138.8|6136.5|322
1661913900000|2022-08-31 02:45:00|6138.8|6137|6140.6|6137.6|6141.3|6139.5|6138.6|6136.6|308
1661914200000|2022-08-31 02:50:00|6140|6138.2|6140.6|6138.8|6141.8|6140|6139.4|6137.1|320
1661914500000|2022-08-31 02:55:00|6140.7|6138.9|6138.6|6136.8|6141.8|6139.5|6138.5|6136.7|307
1661914800000|2022-08-31 03:00:00|6138.8|6137|6137.9|6136.1|6140.1|6137.6|6135.9|6133.8|327
1661915100000|2022-08-31 03:05:00|6137.8|6136|6134|6132.2|6138|6136.2|6133.7|6131.9|270
1661915400000|2022-08-31 03:10:00|6133.9|6132.1|6134.1|6132.3|6135.2|6133.4|6131.5|6129.2|331
1661915700000|2022-08-31 03:15:00|6134.3|6132.5|6132.6|6130.8|6134.7|6132.6|6131.4|6128.9|257
1661916000000|2022-08-31 03:20:00|6132.5|6130.7|6135.5|6133.7|6136|6134.2|6131.9|6129.6|262
1661916300000|2022-08-31 03:25:00|6135.4|6133.6|6136.9|6135.1|6136.9|6135.1|6133.6|6131.8|278
1661916600000|2022-08-31 03:30:00|6136.8|6135|6141.1|6139.3|6141.1|6139.3|6136.4|6134.6|318
1661916900000|2022-08-31 03:35:00|6141|6139.2|6141.3|6139.5|6142.8|6141|6141|6139.2|290
1661917200000|2022-08-31 03:40:00|6141.2|6139.4|6140.6|6138.8|6141.2|6139.4|6138.7|6136.7|216
1661917500000|2022-08-31 03:45:00|6140.7|6138.9|6139.7|6137.9|6141.6|6139.4|6139.6|6137.8|238
1661917800000|2022-08-31 03:50:00|6139.6|6137.8|6140.7|6138.9|6141.7|6139.9|6139.3|6137.1|262
1661918100000|2022-08-31 03:55:00|6140.6|6138.8|6144.9|6143.1|6146.1|6144.3|6140.3|6138.5|264
1661918400000|2022-08-31 04:00:00|6145|6143.2|6145|6143.2|6146.2|6144.4|6144.1|6142.1|245
1661918700000|2022-08-31 04:05:00|6144.9|6143.1|6145.4|6143.6|6146.7|6144.4|6144.2|6142.4|310
1661919000000|2022-08-31 04:10:00|6145.3|6143.5|6144.1|6142.3|6146.2|6144|6144.1|6142.3|211
1661919300000|2022-08-31 04:15:00|6144.2|6142.4|6144.8|6143|6145.3|6143.5|6144.1|6142.3|182
1661919600000|2022-08-31 04:20:00|6144.7|6142.9|6145.5|6143.7|6145.8|6144|6144.6|6142.8|185
1661919900000|2022-08-31 04:25:00|6145.6|6143.8|6145.1|6143.3|6146.6|6144.6|6144.4|6142.6|182
1661920200000|2022-08-31 04:30:00|6145|6143.2|6145.6|6143.8|6145.8|6144|6143.9|6141.6|180
1661920500000|2022-08-31 04:35:00|6145.7|6143.9|6149.8|6148|6150.8|6148.8|6145.3|6143.5|316
1661920800000|2022-08-31 04:40:00|6149.7|6147.9|6149.1|6147.3|6151.3|6148.7|6148.8|6146.5|239
1661921100000|2022-08-31 04:45:00|6149.2|6147.4|6147.2|6145.4|6149.6|6147.6|6146.7|6144.6|265
1661921400000|2022-08-31 04:50:00|6147.3|6145.5|6147.1|6145.3|6147.5|6145.7|6146.5|6144.7|233
1661921700000|2022-08-31 04:55:00|6147|6145.2|6145.4|6143.6|6147.1|6145.3|6144.9|6143.1|191
1661922000000|2022-08-31 05:00:00|6145.5|6143.7|6145.3|6143.5|6146.7|6144.7|6145.1|6143.1|266
1661922300000|2022-08-31 05:05:00|6145.4|6143.6|6145.9|6144.1|6146.4|6144.6|6144.9|6143.1|228
1661922600000|2022-08-31 05:10:00|6146|6144.2|6146.4|6144.6|6147.7|6145.3|6145.9|6144.1|217
1661922900000|2022-08-31 05:15:00|6147.1|6144.1|6147.5|6145.7|6150.1|6147.6|6146.3|6144|261
1661923200000|2022-08-31 05:20:00|6147.3|6145.5|6148.9|6147.1|6149.2|6147.4|6146.2|6144|254
1661923500000|2022-08-31 05:25:00|6149.1|6147.3|6147.8|6146|6151.4|6149.6|6147.6|6145.8|345
1661923800000|2022-08-31 05:30:00|6147.7|6145.9|6148.1|6146.3|6148.7|6146.9|6147.2|6144.9|269
1661924100000|2022-08-31 05:35:00|6148.2|6146.4|6145.2|6143.4|6148.7|6146.4|6144.9|6143|297
1661924400000|2022-08-31 05:40:00|6145.1|6143.3|6143.8|6142|6146.4|6144|6143.3|6141.1|328
1661924700000|2022-08-31 05:45:00|6143.7|6141.9|6145|6143.2|6145.6|6143.3|6143|6141.2|309
1661925000000|2022-08-31 05:50:00|6144.9|6143.1|6150.3|6148.5|6150.8|6148.6|6144.2|6142|394
1661925300000|2022-08-31 05:55:00|6150.4|6148.6|6153|6151.2|6153.1|6151.3|6150.2|6148.4|431
1661925600000|2022-08-31 06:00:00|6153.1|6151.3|6149.8|6148|6155.8|6154|6148.7|6146.7|531
1661925900000|2022-08-31 06:05:00|6149.9|6148.1|6153|6151.2|6153.5|6151.7|6149.3|6147|400
1661926200000|2022-08-31 06:10:00|6152.9|6151.1|6146.7|6144.9|6154.3|6152.5|6146.7|6144.9|355
1661926500000|2022-08-31 06:15:00|6146.4|6144.6|6144|6142.2|6146.8|6145|6143.2|6141.4|365
1661926800000|2022-08-31 06:20:00|6143.9|6142.1|6146.3|6144.5|6147.8|6146|6143.9|6142.1|379
1661927100000|2022-08-31 06:25:00|6146.4|6144.6|6149.8|6148|6150.4|6148.1|6145.6|6143.8|393
1661927400000|2022-08-31 06:30:00|6149.4|6147.6|6149.6|6147.8|6150.3|6148.1|6147.1|6145.3|448
1661927700000|2022-08-31 06:35:00|6149.5|6147.7|6151.2|6149.4|6151.2|6149.4|6146.8|6144.7|399
1661928000000|2022-08-31 06:40:00|6151.1|6149.3|6150.4|6148.6|6151.1|6149.3|6147.8|6145.8|352
1661928300000|2022-08-31 06:45:00|6149.8|6148|6151.2|6149.4|6151.5|6149.7|6147.7|6145.9|442
1661928600000|2022-08-31 06:50:00|6151.3|6149.5|6151|6149.2|6151.5|6149.7|6148.7|6146.9|374
1661928900000|2022-08-31 06:55:00|6151.1|6149.3|6150.5|6148.7|6152.6|6150.8|6148.8|6147|416
1661929200000|2022-08-31 07:00:00|6150.6|6148.8|6152.6|6150.8|6153.7|6151.9|6149.5|6147.7|480
1661929500000|2022-08-31 07:05:00|6152.4|6150.6|6148.6|6146.8|6153.3|6151.5|6147.1|6145.1|491
1661929800000|2022-08-31 07:10:00|6148.5|6146.7|6145.2|6143.4|6149.3|6147|6143.6|6141.6|461
1661930100000|2022-08-31 07:15:00|6145.1|6143.3|6147.2|6145.4|6148.6|6146.8|6144.8|6143|402
1661930400000|2022-08-31 07:20:00|6147.1|6145.3|6148|6146.2|6149.3|6147.2|6146.2|6144.4|422
1661930700000|2022-08-31 07:25:00|6147.9|6146.1|6143.8|6142|6148.2|6146.4|6143.1|6141.3|402
1661931000000|2022-08-31 07:30:00|6143.7|6141.9|6144.5|6142.7|6146.3|6144.5|6143.2|6141.4|441
1661931300000|2022-08-31 07:35:00|6144.6|6142.8|6144.8|6143|6145.6|6143.8|6143|6141.2|366
1661931600000|2022-08-31 07:40:00|6144.7|6142.9|6141.4|6139.6|6145.7|6143.9|6139.8|6138|378
1661931900000|2022-08-31 07:45:00|6141.5|6139.7|6139.6|6137.8|6143.3|6141.5|6138.7|6136.9|367
1661932200000|2022-08-31 07:50:00|6139.5|6137.7|6141.5|6139.7|6142.6|6140.7|6139.5|6137.7|335
1661932500000|2022-08-31 07:55:00|6141.3|6139.5|6138.9|6137.1|6143|6141.2|6138.9|6137.1|409
1661932800000|2022-08-31 08:00:00|6138.8|6137|6140.8|6139|6143.5|6141.7|6138|6136.2|485
1661933100000|2022-08-31 08:05:00|6140.9|6139.1|6139.9|6138.1|6143|6141.2|6139.6|6137.8|472
1661933400000|2022-08-31 08:10:00|6140|6138.2|6139.4|6137.6|6143.3|6141.5|6139.4|6137.6|423
1661933700000|2022-08-31 08:15:00|6139.5|6137.7|6141.2|6139.4|6142.2|6140.4|6138.8|6137|417
1661934000000|2022-08-31 08:20:00|6141.1|6139.3|6132.2|6130.4|6141.1|6139.3|6130.7|6128.9|516
1661934300000|2022-08-31 08:25:00|6132.1|6130.3|6130.1|6128.3|6133|6131|6129.2|6127.2|443
1661934600000|2022-08-31 08:30:00|6130.3|6128.5|6129.9|6128.1|6131.5|6129.2|6127.1|6125.3|426
1661934900000|2022-08-31 08:35:00|6129.8|6128|6133.4|6131.6|6133.8|6132|6129|6127.2|404
1661935200000|2022-08-31 08:40:00|6133.3|6131.5|6129.1|6127.3|6134.1|6132.3|6128.2|6126.4|405
1661935500000|2022-08-31 08:45:00|6129|6127.2|6132.4|6130.6|6132.6|6130.8|6129|6127.2|404
1661935800000|2022-08-31 08:50:00|6132.8|6131|6129.6|6127.8|6133.2|6131.4|6127.7|6125.9|400
1661936100000|2022-08-31 08:55:00|6129.7|6127.9|6129.5|6127.7|6133.2|6130.9|6127.9|6126|422
1661936400000|2022-08-31 09:00:00|6129.6|6127.8|6128.1|6126.3|6129.9|6128.1|6125|6123|565
1661936700000|2022-08-31 09:05:00|6127.9|6126.1|6126.6|6124.8|6128.5|6126.7|6123.9|6122.1|502
1661937000000|2022-08-31 09:10:00|6126.4|6124.6|6125.1|6123.3|6126.9|6125.1|6122.7|6120.9|440
1661937300000|2022-08-31 09:15:00|6125.3|6123.5|6126.5|6124.7|6128.1|6126.3|6124.3|6122.5|417
1661937600000|2022-08-31 09:20:00|6126.4|6124.6|6124.3|6122.5|6126.6|6124.8|6124.2|6122.4|363
1661937900000|2022-08-31 09:25:00|6124.2|6122.4|6122.7|6120.9|6124.7|6122.9|6121.4|6119.6|329
1661938200000|2022-08-31 09:30:00|6122.4|6120.6|6122.9|6121.1|6124.2|6122.4|6120.9|6119.1|381
1661938500000|2022-08-31 09:35:00|6122.8|6121|6121.5|6119.7|6124.4|6122.6|6121.3|6119.5|352
1661938800000|2022-08-31 09:40:00|6121.4|6119.6|6126|6124.2|6126.2|6124.4|6120.5|6118.7|370
1661939100000|2022-08-31 09:45:00|6126.1|6124.3|6117.4|6115.6|6126.1|6124.3|6117.2|6115|446
1661939400000|2022-08-31 09:50:00|6118|6115|6119.7|6117.9|6120.9|6119.1|6117.3|6115|368
1661939700000|2022-08-31 09:55:00|6119.4|6117.6|6116|6114.2|6120.2|6118.4|6115.5|6113.7|440
1661940000000|2022-08-31 10:00:00|6116.1|6114.3|6117.2|6115.4|6118.5|6116.7|6111.6|6109.8|465
1661940300000|2022-08-31 10:05:00|6117.1|6115.3|6120|6118.2|6120|6118.2|6116.7|6114.9|404
1661940600000|2022-08-31 10:10:00|6120.1|6118.3|6121.2|6119.4|6123.1|6121.3|6118.8|6117|436
1661940900000|2022-08-31 10:15:00|6121.3|6119.5|6120.6|6118.8|6121.4|6119.6|6118|6116.2|372
1661941200000|2022-08-31 10:20:00|6120.5|6118.7|6120|6118.2|6121.2|6119.4|6118|6116.2|380
1661941500000|2022-08-31 10:25:00|6119.5|6117.7|6119.2|6117.4|6121|6119.2|6117.8|6116|336
1661941800000|2022-08-31 10:30:00|6119.4|6117.6|6114.2|6112.4|6119.4|6117.6|6113.4|6111.6|443
1661942100000|2022-08-31 10:35:00|6114.7|6112.9|6116.8|6115|6117.5|6115.7|6113.5|6111.7|387
1661942400000|2022-08-31 10:40:00|6116.9|6115.1|6115.8|6114|6118.1|6116.3|6115.3|6113.5|394
1661942700000|2022-08-31 10:45:00|6115.7|6113.9|6115.2|6113.4|6116|6114.2|6113.5|6111.7|431
1661943000000|2022-08-31 10:50:00|6115.3|6113.5|6118.5|6116.7|6119.1|6117.3|6115.2|6113.4|412
1661943300000|2022-08-31 10:55:00|6118.4|6116.6|6118.6|6116.8|6119.2|6117.4|6117.2|6115.4|364
1661943600000|2022-08-31 11:00:00|6118.8|6117|6120.2|6118.4|6120.4|6118.6|6117.4|6115.6|328
1661943900000|2022-08-31 11:05:00|6120.3|6118.5|6119.1|6117.3|6121.6|6119.8|6118.1|6116.3|391
1661944200000|2022-08-31 11:10:00|6119.2|6117.4|6117.1|6115.3|6119.7|6117.9|6116.5|6114.7|317
1661944500000|2022-08-31 11:15:00|6117.3|6115.5|6122.2|6120.4|6122.9|6121.1|6115.5|6113.7|378
1661944800000|2022-08-31 11:20:00|6122.1|6120.3|6124.4|6122.6|6126.8|6125|6121.8|6120|401
1661945100000|2022-08-31 11:25:00|6124.5|6122.7|6126.5|6124.7|6126.9|6125.1|6122.9|6121.1|317
1661945400000|2022-08-31 11:30:00|6126.6|6124.8|6126.2|6124.4|6129.4|6127.6|6126.1|6123.6|356
1661945700000|2022-08-31 11:35:00|6126.3|6124.5|6125.9|6124.1|6128.6|6126.8|6125.5|6123.7|353
1661946000000|2022-08-31 11:40:00|6126|6124.2|6126.4|6124.6|6127.3|6125.1|6125.3|6123|399
1661946300000|2022-08-31 11:45:00|6126.5|6124.7|6126.2|6123.2|6126.9|6124.7|6124.5|6122.3|420
1661946600000|2022-08-31 11:50:00|6125.5|6123.7|6127.5|6125.7|6128.9|6126.6|6125.5|6123.2|414
1661946900000|2022-08-31 11:55:00|6127.4|6125.6|6127|6124|6129.8|6127.5|6125.9|6123.5|399
1661947200000|2022-08-31 12:00:00|6127.1|6124.1|6126.4|6124.6|6128.2|6126.3|6124.9|6123.1|397
1661947500000|2022-08-31 12:05:00|6126.8|6125|6123.5|6121.7|6126.8|6125|6123|6121.2|341
1661947800000|2022-08-31 12:10:00|6123.4|6121.6|6127.9|6124.8|6128.8|6126.9|6123.3|6121.5|307
1661948100000|2022-08-31 12:15:00|6128.4|6124.4|6131.7|6129.9|6138|6135|6128|6124|746
1661948400000|2022-08-31 12:20:00|6131.8|6130|6125.6|6123.8|6132.9|6131.1|6124.4|6122.6|581
1661948700000|2022-08-31 12:25:00|6125.8|6124|6125.8|6124|6127.5|6125.7|6123.3|6121.5|446
1661949000000|2022-08-31 12:30:00|6125.3|6123.5|6123.4|6121.6|6125.8|6124|6119.9|6118.1|510
1661949300000|2022-08-31 12:35:00|6123.5|6121.7|6125.1|6123.3|6128.9|6127|6122.8|6121|535
1661949600000|2022-08-31 12:40:00|6125|6123.2|6127.5|6125.7|6128.9|6126.6|6124.4|6122.6|495
1661949900000|2022-08-31 12:45:00|6127.4|6125.6|6131.8|6130|6132|6130.2|6126.9|6125.1|473
1661950200000|2022-08-31 12:50:00|6131.9|6130.1|6134.2|6132.4|6136.3|6134.5|6131.4|6129.6|419
1661950500000|2022-08-31 12:55:00|6134.3|6132.5|6136.8|6135|6136.8|6135|6133.2|6131.4|421
1661950800000|2022-08-31 13:00:00|6136.7|6134.9|6139.3|6137.5|6139.6|6137.8|6134.5|6132.7|471
1661951100000|2022-08-31 13:05:00|6139.4|6137.6|6139.9|6138.1|6143.8|6141.9|6138.6|6136.8|464
1661951400000|2022-08-31 13:10:00|6140.1|6138.3|6135.5|6133.7|6142.7|6140.6|6134.7|6132.7|488
1661951700000|2022-08-31 13:15:00|6135.3|6133.5|6134.7|6132.9|6136.2|6134.4|6132.1|6129.6|531
1661952000000|2022-08-31 13:20:00|6134.6|6132.8|6132.8|6131|6136.9|6135.1|6132.7|6130.9|386
1661952300000|2022-08-31 13:25:00|6132.7|6130.9|6129.7|6127.9|6132.7|6130.9|6129.7|6127.9|412
1661952600000|2022-08-31 13:30:00|6129.8|6128|6125.9|6124.1|6131.2|6129.4|6125.3|6123.5|646
1661952900000|2022-08-31 13:35:00|6125.8|6124|6130|6128.2|6130.4|6128.6|6123|6121.2|624
1661953200000|2022-08-31 13:40:00|6130.1|6128.3|6133.2|6130.2|6133.9|6131.1|6127.3|6125.5|550
1661953500000|2022-08-31 13:45:00|6132.9|6129.9|6136.9|6135.1|6141.2|6138.9|6130.2|6128.4|693
1661953800000|2022-08-31 13:50:00|6137.2|6135.4|6131.1|6129.3|6138.5|6136.7|6130.7|6128.9|586
1661954100000|2022-08-31 13:55:00|6130.9|6129.1|6127.2|6125.4|6131.8|6130|6124.7|6122.9|557
1661954400000|2022-08-31 14:00:00|6126.9|6125.1|6118.9|6117.1|6129.4|6127.6|6118.7|6116.9|571
1661954700000|2022-08-31 14:05:00|6119.1|6117.3|6119.3|6117.5|6124.5|6122.7|6118.3|6116.5|590
1661955000000|2022-08-31 14:10:00|6119.2|6117.4|6124.3|6122.5|6125.8|6124|6119.2|6117.4|577
1661955300000|2022-08-31 14:15:00|6124.1|6122.3|6124.4|6122.6|6125.8|6124|6117.2|6115.4|621
1661955600000|2022-08-31 14:20:00|6124.5|6122.7|6124.7|6122.9|6126.8|6125|6121.7|6119.9|595
1661955900000|2022-08-31 14:25:00|6125.1|6123.3|6121.7|6119.9|6128|6126.2|6121.3|6119.5|577
1661956200000|2022-08-31 14:30:00|6121.4|6119.6|6127.5|6125.7|6128.9|6127.1|6120.4|6118.6|633
1661956500000|2022-08-31 14:35:00|6127.4|6125.6|6127.2|6125.4|6132.3|6130.5|6126.3|6124.5|564
1661956800000|2022-08-31 14:40:00|6127.4|6125.6|6134.7|6132.9|6135.9|6134.1|6126.8|6125|564
1661957100000|2022-08-31 14:45:00|6134.6|6132.8|6138.7|6136.9|6139.8|6138|6132.8|6131|662
1661957400000|2022-08-31 14:50:00|6139|6137.2|6130.2|6128.4|6140.1|6138.3|6126.9|6125.1|781
1661957700000|2022-08-31 14:55:00|6130.3|6128.5|6131.6|6129.8|6137.8|6136|6129.8|6128|679
1661958000000|2022-08-31 15:00:00|6131.9|6130.1|6133.1|6131.3|6134.2|6132.4|6127.6|6125.8|658
1661958300000|2022-08-31 15:05:00|6133|6131.2|6134.6|6132.8|6136.4|6134.6|6131.8|6130|564
1661958600000|2022-08-31 15:10:00|6134.7|6132.9|6132.9|6131.1|6137|6135|6132.2|6130.4|614
1661958900000|2022-08-31 15:15:00|6133.1|6131.3|6139.4|6137.6|6139.5|6137.7|6132.3|6130.3|518
1661959200000|2022-08-31 15:20:00|6139.5|6137.7|6143.7|6141.9|6145.6|6143.6|6138.2|6136.1|629
1661959500000|2022-08-31 15:25:00|6143.6|6141.8|6137.2|6135.4|6144.9|6143.1|6137.1|6135.3|506
1661959800000|2022-08-31 15:30:00|6137.3|6135.5|6133.8|6132|6139.4|6137.6|6133.6|6131.6|546
1661960100000|2022-08-31 15:35:00|6133.5|6131.7|6135.6|6133.8|6137|6135.2|6132.6|6130.8|531
1661960400000|2022-08-31 15:40:00|6135.5|6133.7|6140.3|6138.5|6140.5|6138.7|6134.2|6132.4|506
1661960700000|2022-08-31 15:45:00|6140.2|6138.4|6136|6134.2|6141.4|6139.6|6135.6|6133.8|458
1661961000000|2022-08-31 15:50:00|6135.8|6134|6136.7|6134.9|6137.9|6136.1|6135.8|6134|412
1661961300000|2022-08-31 15:55:00|6136.6|6134.8|6135.3|6133.5|6138.4|6136.6|6135.2|6133.4|342
1661961600000|2022-08-31 16:00:00|6135.4|6133.6|6134.5|6132.7|6136.8|6135|6133.5|6131.7|463
1661961900000|2022-08-31 16:05:00|6134.6|6132.8|6133.2|6131.4|6135.7|6133.9|6132.6|6130.8|365
1661962200000|2022-08-31 16:10:00|6133.1|6131.3|6135.4|6133.6|6136.6|6134.7|6133|6131.2|334
1661962500000|2022-08-31 16:15:00|6135.3|6133.5|6135.7|6133.9|6138|6136.2|6134.3|6132.5|358
1661962800000|2022-08-31 16:20:00|6135.8|6134|6131.7|6129.9|6135.8|6134|6131.6|6129.8|386
1661963100000|2022-08-31 16:25:00|6131.8|6130|6132.8|6131|6133.2|6131.4|6131.2|6129.4|319
1661963400000|2022-08-31 16:30:00|6132.9|6131.1|6134.2|6132.4|6135.7|6133.9|6132.9|6130.6|361
1661963700000|2022-08-31 16:35:00|6134.1|6132.3|6132|6130.2|6134.8|6133|6131.7|6129.9|279
1661964000000|2022-08-31 16:40:00|6131.9|6130.1|6131.6|6129.8|6132.6|6130.6|6130.2|6128.4|293
1661964300000|2022-08-31 16:45:00|6131.5|6129.7|6129.5|6127.7|6132.5|6130.7|6129.5|6127.7|274
1661964600000|2022-08-31 16:50:00|6129.6|6127.8|6128.3|6126.5|6130.9|6128.9|6128.3|6126.5|342
1661964900000|2022-08-31 16:55:00|6128.2|6126.4|6129.9|6128.1|6130.1|6128.3|6126.4|6124.6|343
1661965200000|2022-08-31 17:00:00|6129.8|6128|6129.9|6128.1|6130.2|6128.4|6128.6|6126.5|331
1661965500000|2022-08-31 17:05:00|6129.8|6128|6129.9|6128.1|6131.7|6129.9|6128.4|6126.5|313
1661965800000|2022-08-31 17:10:00|6129.4|6127.6|6130.1|6127.1|6130.6|6128.8|6128.9|6127|273
1661966100000|2022-08-31 17:15:00|6129.5|6127.7|6126.6|6124.8|6130|6127.9|6126.4|6124.6|249
1661966400000|2022-08-31 17:20:00|6126.5|6124.7|6124.6|6122.8|6127.2|6125.4|6123.9|6122.1|292
1661966700000|2022-08-31 17:25:00|6124.7|6122.9|6125.3|6123.5|6125.8|6124|6123.1|6121.3|308
1661967000000|2022-08-31 17:30:00|6125.4|6123.6|6124.5|6122.7|6126|6123.9|6122.6|6120.5|397
1661967300000|2022-08-31 17:35:00|6124.4|6122.6|6122.6|6120.8|6124.6|6122.8|6122.4|6120.6|328
1661967600000|2022-08-31 17:40:00|6122.5|6120.7|6124.1|6122.3|6124.8|6122.4|6121.5|6119.7|358
1661967900000|2022-08-31 17:45:00|6124|6122.2|6123.5|6121.7|6126.1|6123.9|6123.2|6121.4|302
1661968200000|2022-08-31 17:50:00|6123.4|6121.6|6126.2|6124.4|6127.7|6125.3|6123.4|6121.5|315
1661968500000|2022-08-31 17:55:00|6126.1|6124.3|6126.2|6124.4|6127.3|6125.5|6125|6123.2|362
1661968800000|2022-08-31 18:00:00|6126.1|6124.3|6125.4|6123.6|6128.8|6127|6125.1|6123.1|472
1661969100000|2022-08-31 18:05:00|6125.3|6123.5|6131|6129.2|6131.6|6129.3|6124.9|6123.1|499
1661969400000|2022-08-31 18:10:00|6131.4|6129.6|6130.7|6128.9|6131.7|6129.7|6129.6|6127.2|404
1661969700000|2022-08-31 18:15:00|6130.8|6129|6133.3|6131.5|6135.3|6133.2|6130.8|6129|393
1661970000000|2022-08-31 18:20:00|6133.2|6131.4|6132.8|6131|6134.4|6132.6|6132.2|6130.2|391
1661970300000|2022-08-31 18:25:00|6132.7|6130.9|6133.9|6132.1|6135.9|6133.9|6132.3|6130.5|420
1661970600000|2022-08-31 18:30:00|6133.8|6132|6130.5|6128.7|6134.2|6132.4|6129.1|6127.2|307
1661970900000|2022-08-31 18:35:00|6130.6|6128.8|6126.5|6124.7|6131.3|6128.8|6126.5|6124.7|399
1661971200000|2022-08-31 18:40:00|6126.4|6124.6|6127.6|6125.8|6128.2|6126.3|6126.4|6124.1|353
1661971500000|2022-08-31 18:45:00|6127.4|6125.6|6129.4|6127.6|6130.6|6128.5|6126.5|6124.1|323
1661971800000|2022-08-31 18:50:00|6129.2|6127.4|6129.4|6127.6|6130.3|6128.5|6128.2|6126|305
1661972100000|2022-08-31 18:55:00|6129.3|6127.5|6124.4|6122.6|6129.3|6127.5|6124.4|6122.5|381
1661972400000|2022-08-31 19:00:00|6124.5|6122.7|6127.4|6125.6|6127.9|6126.1|6121.8|6120|372
1661972700000|2022-08-31 19:05:00|6127.3|6125.5|6127.4|6125.6|6128.7|6126.9|6125.5|6123.7|332
1661973000000|2022-08-31 19:10:00|6127.5|6125.7|6126|6124.2|6128.2|6126.2|6124.9|6123.1|475
1661973300000|2022-08-31 19:15:00|6126.1|6124.3|6127.4|6125.6|6129.1|6127.1|6126|6124.2|423
1661973600000|2022-08-31 19:20:00|6127.5|6125.7|6124.8|6123|6127.5|6125.7|6124.5|6122.7|392
1661973900000|2022-08-31 19:25:00|6124.7|6122.9|6124.7|6122.9|6126|6124.2|6123.8|6122|445
1661974200000|2022-08-31 19:30:00|6124.6|6122.8|6121|6119.2|6126|6124.2|6120.9|6119.1|375
1661974500000|2022-08-31 19:35:00|6120.9|6119.1|6121.3|6119.5|6122.2|6120.2|6119.8|6118|396
1661974800000|2022-08-31 19:40:00|6121.4|6119.6|6124|6122.2|6124.7|6122.9|6119.8|6117.5|393
1661975100000|2022-08-31 19:45:00|6123.9|6122.1|6118.4|6116.6|6124.6|6122.3|6117.5|6115.4|485
1661975400000|2022-08-31 19:50:00|6119.1|6116.1|6119.4|6117.6|6121.5|6119.2|6118|6115.7|560
1661975700000|2022-08-31 19:55:00|6119.2|6117.4|6119.1|6117.3|6120.2|6118|6118.4|6116|453
1661976000000|2022-08-31 20:00:00|6119|6117.2|6115|6112|6120.1|6117.8|6114.1|6111.8|350
1661976300000|2022-08-31 20:05:00|6114.9|6111.9|6117.4|6114.4|6117.8|6116|6114.9|6111.9|253
1661976600000|2022-08-31 20:10:00|6117.5|6114.5|6116.3|6114.5|6118.1|6115.7|6116.3|6113.8|189
1661976900000|2022-08-31 20:15:00|6116.4|6114.6|6117.3|6114.3|6117.5|6115|6115.8|6113.4|209
1661977200000|2022-08-31 20:20:00|6117.4|6114.4|6116.8|6115|6117.8|6116|6116.2|6113.8|157
1661977500000|2022-08-31 20:25:00|6116.6|6114.8|6118|6116.2|6118.6|6116.3|6116.6|6114.4|182
1661977800000|2022-08-31 20:30:00|6117.9|6116.1|6120|6117|6120.7|6118|6117.8|6115.4|218
1661978100000|2022-08-31 20:35:00|6119.9|6116.9|6119.4|6117.6|6120.1|6117.7|6117.9|6115.7|167
1661978400000|2022-08-31 20:40:00|6119.3|6117.5|6120.2|6118.4|6121.7|6119.3|6118.9|6116.6|169
1661978700000|2022-08-31 20:45:00|6121|6118|6121.5|6118.5|6122.1|6119.5|6120.7|6117.9|132
1661979000000|2022-08-31 20:50:00|6121.6|6118.6|6122.1|6119.1|6122.4|6119.6|6120.8|6118.1|120
1661979300000|2022-08-31 20:55:00|6122|6119|6119.7|6115.7|6123.2|6120.2|6118.3|6114.3|180
1661979600000|2022-08-31 21:00:00|6120.9|6116.9|6133.6|6129.6|6133.6|6129.6|6119.4|6115.4|59
1661979900000|2022-08-31 21:05:00|6133.2|6129.2|6125.5|6121.5|6135.3|6131.3|6123.9|6119.9|127
1661980200000|2022-08-31 21:10:00|6125.9|6121.9|6120.1|6116.1|6128.6|6124.6|6119.4|6115.4|354
1661980500000|2022-08-31 21:15:00|6119.7|6115.7|6117.4|6113.4|6120.7|6116.7|6117|6113|240
1661980800000|2022-08-31 21:20:00|6117.2|6113.2|6118.4|6114.4|6118.5|6114.5|6117.2|6113.2|178
1661981100000|2022-08-31 21:25:00|6118.5|6114.5|6117.3|6113.3|6120.4|6116.4|6115.6|6111.6|147
1661981400000|2022-08-31 21:30:00|6117|6113|6121.7|6117.7|6132.1|6128.1|6115.8|6111.8|346
1661981700000|2022-08-31 21:35:00|6122|6118|6121.7|6117.7|6122.9|6118.9|6119.4|6115.4|139
1661982000000|2022-08-31 21:40:00|6121.8|6117.8|6120.6|6117.6|6122.1|6118.1|6120.1|6116.4|146
1661982300000|2022-08-31 21:45:00|6119.9|6116.9|6120.5|6117.5|6121|6117.8|6119.9|6116.8|102
1661982600000|2022-08-31 21:50:00|6120.6|6117.6|6120.8|6117.8|6120.9|6117.9|6120.1|6116.9|98
1661982900000|2022-08-31 21:55:00|6120.7|6117.4|6118.7|6114.7|6121.1|6118.1|6118.4|6114.4|180
1661983200000|2022-08-31 22:00:00|6118.6|6114.6|6121.1|6118.1|6121.5|6118.5|6117.3|6113.3|297
1661983500000|2022-08-31 22:05:00|6121|6118|6123.6|6120.6|6124.1|6121.1|6120.9|6117.9|173
1661983800000|2022-08-31 22:10:00|6123.5|6120.5|6121.7|6118.7|6123.9|6120.9|6121.4|6118.4|144
1661984100000|2022-08-31 22:15:00|6121.9|6118.9|6119.7|6116.7|6122.2|6119.2|6119.5|6116.5|224
1661984400000|2022-08-31 22:20:00|6119.8|6116.8|6119.9|6116.9|6121.9|6118.9|6119.6|6116.6|361
1661984700000|2022-08-31 22:25:00|6119.8|6116.8|6120.9|6117.9|6121.1|6118.2|6119.3|6116.3|337
1661985000000|2022-08-31 22:30:00|6121.1|6118.1|6117.8|6114.8|6121.4|6118.4|6117.1|6114.4|277
1661985300000|2022-08-31 22:35:00|6117.6|6114.6|6117.3|6114.3|6118.4|6115.4|6116.6|6113.7|211
1661985600000|2022-08-31 22:40:00|6117.2|6114.2|6118.2|6115.2|6118.5|6115.9|6117|6114.2|208
1661985900000|2022-08-31 22:45:00|6118.3|6115.3|6117.7|6114.7|6118.3|6115.7|6116.7|6114|193
1661986200000|2022-08-31 22:50:00|6117.6|6114.6|6119.6|6116.6|6119.7|6117.2|6117.4|6114.6|249
1661986500000|2022-08-31 22:55:00|6119.5|6116.5|6122|6119|6123.3|6120.8|6119|6116|295
1661986800000|2022-08-31 23:00:00|6122.1|6119.1|6119.8|6116.8|6122.1|6119.1|6117.7|6114.7|354
1661987100000|2022-08-31 23:05:00|6119.7|6116.7|6118.2|6115.2|6120.1|6117.1|6116.6|6114.3|322
1661987400000|2022-08-31 23:10:00|6118.1|6115.1|6118|6115|6118.2|6115.4|6115.4|6113|270
1661987700000|2022-08-31 23:15:00|6118.1|6115.1|6116.1|6113.1|6118.7|6116.2|6115.2|6112.9|266
1661988000000|2022-08-31 23:20:00|6115.3|6113.5|6114.3|6111.3|6115.7|6113.5|6113|6110.9|290
1661988300000|2022-08-31 23:25:00|6114.4|6111.4|6112.9|6109.9|6115.1|6112.7|6112.2|6109.9|267
1661988600000|2022-08-31 23:30:00|6112.4|6110.6|6115.5|6113.7|6116.1|6113.8|6111.7|6109.3|378
1661988900000|2022-08-31 23:35:00|6115.4|6113.6|6113|6110|6116.1|6113.7|6111.8|6109.3|346
1661989200000|2022-08-31 23:40:00|6112.4|6110.6|6113.7|6110.7|6113.8|6111.2|6111.7|6109.4|225
1661989500000|2022-08-31 23:45:00|6113.8|6110.8|6111.2|6109.4|6114.3|6111.9|6111.1|6108.7|264
1661989800000|2022-08-31 23:50:00|6111.1|6109.3|6108.7|6106.9|6111.7|6109.9|6108.6|6106.1|365
1661990100000|2022-08-31 23:55:00|6108.8|6107|6112.1|6109.1|6113.2|6110.9|6108|6106.2|383
1661990400000|2022-09-01 00:00:00|6111.8|6110|6108.7|6106.9|6111.9|6110|6107.7|6105.8|368
1661990700000|2022-09-01 00:05:00|6108.6|6106.8|6110|6108.2|6110.4|6108.5|6107.2|6104.8|309
1661991000000|2022-09-01 00:10:00|6109.9|6108.1|6103.4|6101.6|6110|6108.2|6102.8|6101|368
1661991300000|2022-09-01 00:15:00|6103.3|6101.5|6099.4|6097.6|6103.6|6101.8|6097.7|6095.7|463
1661991600000|2022-09-01 00:20:00|6099.5|6097.7|6103.2|6101.4|6104.7|6102.6|6099.3|6097|408
1661991900000|2022-09-01 00:25:00|6103|6101.2|6104.4|6102.6|6105.3|6103.5|6102.6|6100.8|329
1661992200000|2022-09-01 00:30:00|6104.5|6102.7|6103.4|6101.6|6106.7|6104.4|6102.3|6100.5|373
1661992500000|2022-09-01 00:35:00|6103.5|6101.7|6099.1|6096.1|6107|6105.2|6097.6|6095|453
1661992800000|2022-09-01 00:40:00|6099.7|6096.7|6098|6096.2|6099.9|6097.4|6096.6|6094.5|449
1661993100000|2022-09-01 00:45:00|6097.9|6096.1|6103.6|6100.6|6103.8|6101.3|6096.1|6094.3|419
1661993400000|2022-09-01 00:50:00|6103.5|6100.5|6099.7|6096.7|6106.4|6104.1|6096.7|6093.7|473
1661993700000|2022-09-01 00:55:00|6098.9|6097.1|6100.9|6099.1|6101.2|6099.1|6098.4|6096.4|506
1661994000000|2022-09-01 01:00:00|6101|6099.2|6103|6100|6104.6|6102.1|6100.6|6098.6|463
1661994300000|2022-09-01 01:05:00|6103.1|6100.1|6105.2|6103.4|6105.2|6103.4|6101.7|6099.5|397
1661994600000|2022-09-01 01:10:00|6105.1|6103.3|6100|6097|6105.5|6103.7|6099.1|6096.7|433
1661994900000|2022-09-01 01:15:00|6099.3|6097.5|6101.4|6099.6|6103.5|6101.4|6099.3|6097.5|510
1661995200000|2022-09-01 01:20:00|6101.3|6099.5|6100.7|6098.9|6104.1|6102|6100.2|6098.1|457
1661995500000|2022-09-01 01:25:00|6100.5|6098.7|6097.9|6096.1|6101.7|6099.4|6097.7|6095.5|360
1661995800000|2022-09-01 01:30:00|6098.5|6095.5|6093.4|6091.6|6098.9|6096.5|6091.8|6089.9|508
1661996100000|2022-09-01 01:35:00|6093.3|6091.5|6096.6|6094.8|6097|6095.2|6092.6|6090.4|428
1661996400000|2022-09-01 01:40:00|6096.5|6094.7|6098.1|6095.1|6098.6|6096.1|6095.6|6093.6|387
1661996700000|2022-09-01 01:45:00|6098|6095|6097.9|6096.1|6099.1|6097|6095.8|6093.6|352
1661997000000|2022-09-01 01:50:00|6098|6096.2|6098.5|6096.7|6100.3|6098.5|6097.2|6095.4|317
1661997300000|2022-09-01 01:55:00|6098.6|6096.8|6097.4|6095.6|6099.7|6097.3|6096.6|6094.5|310
1661997600000|2022-09-01 02:00:00|6097|6095.2|6097.9|6096.1|6098.3|6096.5|6094.9|6092.6|329
1661997900000|2022-09-01 02:05:00|6098|6096.2|6096.2|6094.4|6099.1|6097.2|6096.2|6094.1|293
1661998200000|2022-09-01 02:10:00|6096.3|6094.5|6099.5|6096.5|6100|6097.6|6094.6|6092.8|309
1661998500000|2022-09-01 02:15:00|6099.6|6096.6|6099.6|6097.8|6100|6098.2|6097.5|6095.6|259
1661998800000|2022-09-01 02:20:00|6099.7|6097.9|6099.3|6097.5|6100.9|6099.1|6098.8|6096.6|273
1661999100000|2022-09-01 02:25:00|6099.2|6097.4|6101.3|6099.5|6104.2|6102.2|6099.2|6097.4|320
1661999400000|2022-09-01 02:30:00|6101.5|6099.7|6102|6100.2|6102.7|6100.3|6100.2|6097.8|298
1661999700000|2022-09-01 02:35:00|6101.9|6100.1|6103.4|6101.6|6105.9|6103.5|6101.8|6100|310
1662000000000|2022-09-01 02:40:00|6104|6101|6101.9|6100.1|6105|6102.6|6101.7|6099.5|261
1662000300000|2022-09-01 02:45:00|6102|6100.2|6099.5|6097.7|6102|6100.2|6099.1|6097.3|289
1662000600000|2022-09-01 02:50:00|6099.6|6097.8|6097.2|6095.4|6101.2|6098.8|6097.2|6095.4|316
1662000900000|2022-09-01 02:55:00|6097.5|6095.7|6098.4|6096.6|6099.1|6096.7|6096.7|6094.9|225
1662001200000|2022-09-01 03:00:00|6099.1|6096.1|6097.4|6095.6|6099.2|6097.1|6096.6|6094.5|206
1662001500000|2022-09-01 03:05:00|6097.5|6095.7|6095.2|6093.4|6100.2|6098.1|6094.9|6093.1|315
1662001800000|2022-09-01 03:10:00|6094.9|6093.1|6094.3|6092.5|6095.4|6093.6|6093.9|6092.1|196
1662002100000|2022-09-01 03:15:00|6094.1|6092.3|6094.4|6092.6|6094.7|6092.9|6093.1|6091.1|200
1662002400000|2022-09-01 03:20:00|6094.5|6092.7|6093.9|6092.1|6095.5|6093.3|6092.6|6090.8|176
1662002700000|2022-09-01 03:25:00|6093.8|6092|6094.9|6093.1|6095.8|6093.7|6093.6|6091.8|254
1662003000000|2022-09-01 03:30:00|6094.7|6092.9|6095.9|6094.1|6096.4|6094.6|6093.2|6091.4|202
1662003300000|2022-09-01 03:35:00|6095.8|6094|6092.8|6091|6095.9|6094.1|6092.8|6090.9|126
1662003600000|2022-09-01 03:40:00|6092.7|6090.9|6086.3|6084.5|6093.3|6091.5|6085.8|6083.5|298
1662003900000|2022-09-01 03:45:00|6086.2|6084.4|6088.9|6087.1|6089.7|6087.3|6084.9|6082.9|443
1662004200000|2022-09-01 03:50:00|6089|6087.2|6089.2|6087.4|6090.9|6088.7|6088.2|6086|290
1662004500000|2022-09-01 03:55:00|6089.1|6087.3|6090.6|6088.8|6091.6|6089.2|6088.3|6086.1|215
1662004800000|2022-09-01 04:00:00|6090.2|6088.4|6088.7|6086.9|6091.6|6089.1|6088.2|6086.1|275
1662005100000|2022-09-01 04:05:00|6089|6086|6088.3|6086.5|6089.2|6087.2|6087|6085.1|223
1662005400000|2022-09-01 04:10:00|6088.6|6086.8|6085.8|6084|6088.6|6086.8|6085.2|6083.4|230
1662005700000|2022-09-01 04:15:00|6085.7|6083.9|6085.1|6083.3|6086.7|6084.9|6083.7|6081.9|243
1662006000000|2022-09-01 04:20:00|6085.2|6083.4|6081.7|6079.9|6085.5|6083.7|6081.6|6079.8|249
1662006300000|2022-09-01 04:25:00|6081.8|6080|6082|6080.2|6083.8|6081.5|6080|6078.2|259
1662006600000|2022-09-01 04:30:00|6082.1|6080.3|6079.7|6077.9|6083.1|6080.7|6079.1|6076.9|230
1662006900000|2022-09-01 04:35:00|6080.1|6078.3|6081.5|6079.7|6082.1|6080|6079.1|6077.3|240
1662007200000|2022-09-01 04:40:00|6081.4|6079.6|6077.2|6075.4|6081.7|6079.9|6077.1|6074.8|270
1662007500000|2022-09-01 04:45:00|6077.4|6075.6|6082.4|6080.6|6083.2|6081.4|6077.4|6075.1|302
1662007800000|2022-09-01 04:50:00|6082.5|6080.7|6085|6083.2|6085.8|6084|6082.2|6080.4|264
1662008100000|2022-09-01 04:55:00|6084.9|6083.1|6085.6|6083.8|6086.2|6084.4|6084.3|6082.1|234
1662008400000|2022-09-01 05:00:00|6085.4|6083.6|6084|6082.2|6086.7|6084.4|6083.1|6081.3|241
1662008700000|2022-09-01 05:05:00|6084.5|6081.5|6084.6|6082.8|6087.2|6085.1|6084|6081.5|301
1662009000000|2022-09-01 05:10:00|6084.5|6082.7|6086.3|6084.5|6086.3|6084.5|6082.8|6080.4|341
1662009300000|2022-09-01 05:15:00|6086|6084.2|6087|6085.2|6087.5|6085.7|6085.3|6082.9|369
1662009600000|2022-09-01 05:20:00|6086.9|6085.1|6087.4|6085.6|6088.1|6086|6086|6084.2|208
1662009900000|2022-09-01 05:25:00|6087.6|6085.8|6092.1|6090.3|6093.3|6091.5|6087.2|6085|329
1662010200000|2022-09-01 05:30:00|6092.2|6090.4|6090.5|6088.7|6092.3|6090.5|6088.7|6086.9|256
1662010500000|2022-09-01 05:35:00|6090.6|6088.8|6093.3|6090.3|6093.6|6091.8|6089.7|6087.7|316
1662010800000|2022-09-01 05:40:00|6093.2|6090.2|6095.5|6093.7|6096.8|6094.7|6091.8|6089.6|381
1662011100000|2022-09-01 05:45:00|6095.6|6093.8|6095.7|6092.7|6097.9|6096.1|6094.2|6092|388
1662011400000|2022-09-01 05:50:00|6095.1|6093.3|6098.2|6096.4|6100.8|6099|6094.1|6091.9|483
1662011700000|2022-09-01 05:55:00|6098.1|6096.3|6098.3|6096.5|6101.3|6099.5|6096.8|6095|452
1662012000000|2022-09-01 06:00:00|6098.5|6096.7|6095.3|6093.5|6099.2|6097.1|6095.3|6093.5|526
1662012300000|2022-09-01 06:05:00|6095.4|6093.6|6094.8|6093|6096.3|6094.5|6093.1|6091|486
1662012600000|2022-09-01 06:10:00|6094.9|6093.1|6095|6093.2|6095.5|6093.5|6092.3|6090.5|402
1662012900000|2022-09-01 06:15:00|6094.9|6093.1|6093.5|6091.7|6095|6093.2|6092.3|6090.5|430
1662013200000|2022-09-01 06:20:00|6093.6|6091.8|6090.9|6089.1|6094|6092.2|6090.1|6088.3|397
1662013500000|2022-09-01 06:25:00|6091|6089.2|6094.2|6092.4|6094.2|6092.4|6089.2|6087.4|348
1662013800000|2022-09-01 06:30:00|6094.1|6092.3|6094.8|6093|6094.9|6093.1|6091|6088.6|445
1662014100000|2022-09-01 06:35:00|6094.6|6092.8|6098.4|6096.6|6098.5|6096.6|6093.8|6092|418
1662014400000|2022-09-01 06:40:00|6098.5|6096.7|6096.6|6094.8|6099.1|6096.7|6094.6|6092.8|407
1662014700000|2022-09-01 06:45:00|6096.3|6094.5|6094.5|6092.7|6097.1|6094.9|6093.4|6091.6|519
1662015000000|2022-09-01 06:50:00|6094.9|6093.1|6096.5|6094.7|6097|6095.2|6093.3|6091.5|433
1662015300000|2022-09-01 06:55:00|6096.4|6094.6|6100.7|6098.9|6102.3|6100|6096.4|6094.6|535
1662015600000|2022-09-01 07:00:00|6100.4|6098.6|6098.9|6095.9|6100.4|6098.6|6094.3|6092.1|600
1662015900000|2022-09-01 07:05:00|6098.3|6096.5|6100.1|6098.3|6100.1|6098.3|6096.3|6094.5|529
1662016200000|2022-09-01 07:10:00|6100.2|6098.4|6104.4|6102.6|6105.2|6102.8|6098.5|6096.7|514
1662016500000|2022-09-01 07:15:00|6104.6|6102.8|6107.6|6104.6|6108.4|6106.6|6103.5|6101.5|455
1662016800000|2022-09-01 07:20:00|6107.1|6105.3|6108.7|6106.9|6112.3|6109.7|6107|6104.7|518
1662017100000|2022-09-01 07:25:00|6109|6107.2|6107|6105.2|6109.9|6108.1|6106.4|6104.4|463
1662017400000|2022-09-01 07:30:00|6107.1|6105.3|6108.1|6106.3|6108.7|6106.5|6106.3|6104.4|457
1662017700000|2022-09-01 07:35:00|6108.3|6106.5|6105.5|6103.7|6110.2|6107.8|6104.9|6102.6|558
1662018000000|2022-09-01 07:40:00|6105.6|6103.8|6108.4|6106.6|6108.8|6107|6104.4|6102.6|470
1662018300000|2022-09-01 07:45:00|6108.3|6106.5|6110.6|6108.8|6111.4|6109.6|6107.9|6105.6|370
1662018600000|2022-09-01 07:50:00|6110.7|6108.9|6106.2|6104.4|6111.1|6109.3|6105.8|6104|421
1662018900000|2022-09-01 07:55:00|6106.1|6104.3|6108.9|6107.1|6111|6109.2|6105.4|6103.6|424
1662019200000|2022-09-01 08:00:00|6109|6107.2|6107.2|6104.2|6109.7|6107.3|6102.5|6100.4|530
1662019500000|2022-09-01 08:05:00|6107.1|6104.1|6108|6105|6110.2|6108|6105.9|6104|427
1662019800000|2022-09-01 08:10:00|6107.4|6105.6|6111|6109.2|6113|6111.1|6105.8|6104|491
1662020100000|2022-09-01 08:15:00|6111.2|6109.4|6110.9|6109.1|6111.9|6110.1|6109.6|6107.8|394
1662020400000|2022-09-01 08:20:00|6111|6109.2|6108.3|6106.5|6117.9|6115.8|6108.3|6105.9|674
1662020700000|2022-09-01 08:25:00|6108.4|6106.6|6110.6|6107.6|6110.8|6108.6|6107.5|6105.4|478
1662021000000|2022-09-01 08:30:00|6110.7|6107.7|6104.5|6102.7|6114.2|6112.4|6103.9|6102.1|501
1662021300000|2022-09-01 08:35:00|6104.6|6102.8|6103|6101.2|6107|6104.7|6102.1|6099.6|539
1662021600000|2022-09-01 08:40:00|6103.1|6101.3|6104.5|6102.7|6105.7|6103.4|6102.2|6100|509
1662021900000|2022-09-01 08:45:00|6104.4|6102.6|6104.6|6102.8|6105.3|6103.2|6101|6099.1|455
1662022200000|2022-09-01 08:50:00|6104.5|6102.7|6104.6|6101.6|6106.5|6104.7|6102.4|6100.6|489
1662022500000|2022-09-01 08:55:00|6104.7|6101.7|6104.8|6103|6106.3|6104.2|6104|6101.7|426
1662022800000|2022-09-01 09:00:00|6104.9|6103.1|6109.8|6108|6112.2|6110.4|6104.5|6102.7|485
1662023100000|2022-09-01 09:05:00|6109.7|6107.9|6107.8|6106|6111.1|6109.3|6107.3|6105.3|398
1662023400000|2022-09-01 09:10:00|6107.7|6105.9|6106|6104.2|6109.5|6107.7|6105.3|6103|418
1662023700000|2022-09-01 09:15:00|6106.1|6104.3|6105.1|6103.3|6109.5|6107.2|6105|6103.2|346
1662024000000|2022-09-01 09:20:00|6105|6103.2|6106.3|6104.5|6106.4|6104.6|6103.4|6101.6|327
1662024300000|2022-09-01 09:25:00|6106.4|6104.6|6106.7|6104.9|6107.3|6105.5|6105.1|6103.3|373
1662024600000|2022-09-01 09:30:00|6107|6105.2|6103.4|6101.6|6108.7|6106.3|6103.1|6101.3|400
1662024900000|2022-09-01 09:35:00|6103.5|6101.7|6106|6104.2|6106|6104.2|6102.5|6100.7|357
1662025200000|2022-09-01 09:40:00|6106.1|6104.3|6107.7|6105.9|6108.6|6106.2|6105.5|6103|371
1662025500000|2022-09-01 09:45:00|6107.8|6106|6106.9|6105.1|6110.1|6108.2|6106.6|6104.8|350
1662025800000|2022-09-01 09:50:00|6106.8|6105|6109|6107.2|6111.5|6109.7|6106.8|6105|408
1662026100000|2022-09-01 09:55:00|6109.4|6107.6|6106.4|6104.6|6109.4|6107.6|6106.4|6104.6|331
1662026400000|2022-09-01 10:00:00|6106.3|6104.5|6103.9|6102.1|6106.9|6105.1|6103.1|6100.7|389
1662026700000|2022-09-01 10:05:00|6103.7|6101.9|6103.9|6102.1|6104.7|6102.5|6101.2|6099.4|387
1662027000000|2022-09-01 10:10:00|6103.8|6102|6099.9|6098.1|6104.2|6102.4|6099.6|6097.5|416
1662027300000|2022-09-01 10:15:00|6100|6098.2|6099.1|6097.3|6101|6098.3|6097.3|6095.4|430
1662027600000|2022-09-01 10:20:00|6099.2|6097.4|6098|6096.2|6102.3|6099.6|6098|6096|434
1662027900000|2022-09-01 10:25:00|6097.8|6096|6096.4|6094.6|6098.5|6096.4|6096.4|6094.3|368
1662028200000|2022-09-01 10:30:00|6096.3|6094.5|6095.3|6093.5|6096.9|6094.8|6093.1|6091.2|498
1662028500000|2022-09-01 10:35:00|6095.2|6093.4|6092.7|6090.9|6096|6093.5|6092.2|6089.7|411
1662028800000|2022-09-01 10:40:00|6092.6|6090.8|6091.6|6089.8|6094.7|6092.3|6090.3|6088.2|412
1662029100000|2022-09-01 10:45:00|6091.7|6089.9|6093.9|6092.1|6095|6092.8|6091.3|6088.9|399
1662029400000|2022-09-01 10:50:00|6094|6092.2|6092.3|6090.5|6094.9|6092.2|6090.9|6088.6|436
1662029700000|2022-09-01 10:55:00|6092.4|6090.6|6095.4|6093.6|6097|6094.7|6091.5|6089.7|328
1662030000000|2022-09-01 11:00:00|6095.2|6093.4|6094.6|6092.8|6096.5|6094.7|6093.2|6091.4|379
1662030300000|2022-09-01 11:05:00|6094.4|6092.6|6091.9|6090.1|6095.3|6092.9|6090.4|6088.6|366
1662030600000|2022-09-01 11:10:00|6092|6090.2|6091.9|6090.1|6092.1|6090.3|6089.3|6087.5|335
1662030900000|2022-09-01 11:15:00|6091.7|6089.9|6096.1|6094.3|6096.7|6094.7|6090.3|6088.5|375
1662031200000|2022-09-01 11:20:00|6096|6094.2|6096.6|6094.8|6098.2|6096.1|6096|6094.2|328
1662031500000|2022-09-01 11:25:00|6096.7|6094.9|6096|6094.2|6097.3|6095.5|6093.6|6091.8|370
1662031800000|2022-09-01 11:30:00|6095.9|6094.1|6098.9|6097.1|6099|6097.2|6095.4|6093.6|355
1662032100000|2022-09-01 11:35:00|6098.7|6096.9|6103.6|6101.8|6103.7|6101.9|6098.2|6096.4|382
1662032400000|2022-09-01 11:40:00|6103.8|6102|6107.1|6105.3|6108.1|6105.9|6103|6101.1|398
1662032700000|2022-09-01 11:45:00|6107|6105.2|6109.2|6107.4|6110.2|6107.9|6107|6105.1|408
1662033000000|2022-09-01 11:50:00|6109.1|6107.3|6109.5|6107.7|6110.9|6108.9|6108.2|6106.3|418
1662033300000|2022-09-01 11:55:00|6109.7|6107.9|6109.6|6107.8|6113.2|6110.9|6109|6107.2|421
1662033600000|2022-09-01 12:00:00|6109.9|6108.1|6110.1|6107.1|6111.2|6109.4|6108.5|6106|405
1662033900000|2022-09-01 12:05:00|6109.5|6107.7|6107.6|6105.8|6112.3|6110.2|6107.6|6105.8|369
1662034200000|2022-09-01 12:10:00|6107.9|6106.1|6104.9|6103.1|6108.6|6106.5|6104.3|6102.5|374
1662034500000|2022-09-01 12:15:00|6104.8|6103|6106.3|6104.5|6107.6|6105.6|6104.2|6102.4|381
1662034800000|2022-09-01 12:20:00|6106|6104.2|6104.5|6102.7|6106.1|6104.2|6103.8|6101.6|377
1662035100000|2022-09-01 12:25:00|6104.3|6102.5|6105.3|6102.3|6105.6|6102.8|6102.4|6100.6|334
1662035400000|2022-09-01 12:30:00|6105.4|6102.2|6097.8|6096|6106.8|6104.5|6096.4|6094.5|553
1662035700000|2022-09-01 12:35:00|6097.7|6095.9|6094.8|6093|6098.8|6097|6093.9|6092.1|573
1662036000000|2022-09-01 12:40:00|6094.9|6093.1|6094.4|6092.6|6097.6|6095.7|6092.6|6090.8|529
1662036300000|2022-09-01 12:45:00|6094.5|6092.7|6097.1|6095.3|6097.8|6096|6092.5|6090.2|565
1662036600000|2022-09-01 12:50:00|6097|6095.2|6099.3|6097.5|6100.5|6098.7|6096.9|6095.1|562
1662036900000|2022-09-01 12:55:00|6098.9|6097.1|6100.8|6099|6101.7|6099.9|6098.1|6096.3|440
1662037200000|2022-09-01 13:00:00|6101|6099.2|6100.4|6098.6|6101.6|6099.8|6096.7|6094.9|511
1662037500000|2022-09-01 13:05:00|6100.5|6098.7|6103.2|6101.4|6104.8|6103|6099.1|6097.3|469
1662037800000|2022-09-01 13:10:00|6103.1|6101.3|6101|6099.2|6103.5|6101.7|6100.4|6098.6|451
1662038100000|2022-09-01 13:15:00|6101.1|6099.3|6098.2|6096.4|6102.7|6100.2|6097.7|6095.9|380
1662038400000|2022-09-01 13:20:00|6098.6|6096.8|6100.8|6099|6101.7|6099.9|6097.2|6095.4|432
1662038700000|2022-09-01 13:25:00|6100.7|6098.9|6097.8|6096|6101.7|6099.9|6096.6|6094.8|417
1662039000000|2022-09-01 13:30:00|6097.9|6096.1|6090.8|6089|6100.9|6099.1|6090.8|6089|613
1662039300000|2022-09-01 13:35:00|6090.9|6089.1|6094.5|6092.7|6095.5|6093.7|6090.8|6088.9|610
1662039600000|2022-09-01 13:40:00|6094.7|6092.9|6098.5|6095.5|6099.3|6097.5|6094.2|6092.4|509
1662039900000|2022-09-01 13:45:00|6098.4|6095.4|6094.2|6092.4|6099.5|6097.7|6094.2|6092.1|551
1662040200000|2022-09-01 13:50:00|6094.3|6092.5|6094.2|6092.4|6096.9|6095.1|6093.5|6091.7|529
1662040500000|2022-09-01 13:55:00|6093.9|6092.1|6092.4|6088.4|6095|6093.1|6090.2|6087.2|465
1662040800000|2022-09-01 14:00:00|6087.7|6084.7|6074.3|6072.5|6090.8|6087.8|6071.8|6069.4|854
1662041100000|2022-09-01 14:05:00|6074.1|6072.3|6073.1|6071.3|6076.2|6074.3|6071.3|6069.2|779
1662041400000|2022-09-01 14:10:00|6073|6071.2|6073.5|6071.7|6075.3|6073.2|6070.9|6068.5|643
1662041700000|2022-09-01 14:15:00|6073.4|6071.6|6072.1|6070.3|6073.6|6071.8|6067.8|6066|563
1662042000000|2022-09-01 14:20:00|6071.9|6070.1|6082.6|6080.8|6082.6|6080.8|6070.8|6069|634
1662042300000|2022-09-01 14:25:00|6083.6|6080.6|6091.1|6089.3|6095.6|6093.3|6082.5|6080.3|791
1662042600000|2022-09-01 14:30:00|6091.5|6089.7|6081.9|6080.1|6092.9|6090.6|6080.8|6078.4|690
1662042900000|2022-09-01 14:35:00|6082.4|6079.4|6076.9|6073.9|6084.7|6082.9|6075.7|6073.5|627
1662043200000|2022-09-01 14:40:00|6077.4|6074.4|6072.1|6070.3|6078.4|6075.4|6069.5|6067|618
1662043500000|2022-09-01 14:45:00|6072|6070.2|6065.3|6062.3|6072.9|6070.4|6064.7|6061.9|706
1662043800000|2022-09-01 14:50:00|6065.1|6062.1|6073.5|6071.7|6074.9|6072.7|6064.6|6061.9|710
1662044100000|2022-09-01 14:55:00|6073.6|6071.8|6071.2|6069.4|6075.6|6073.5|6070.8|6069|612
1662044400000|2022-09-01 15:00:00|6071.6|6069.8|6071.8|6068.8|6074.9|6072.6|6069.8|6067.9|638
1662044700000|2022-09-01 15:05:00|6071.6|6068.6|6080|6078.2|6082.8|6080.5|6071.2|6068.6|792
1662045000000|2022-09-01 15:10:00|6080.1|6078.3|6074.1|6072.3|6082|6080.1|6073|6071.2|633
1662045300000|2022-09-01 15:15:00|6074|6072.2|6072|6070.2|6077.2|6075.4|6071.5|6069.7|595
1662045600000|2022-09-01 15:20:00|6071.9|6070.1|6068.4|6066.6|6072.6|6070.8|6067.4|6065.6|492
1662045900000|2022-09-01 15:25:00|6068.3|6066.5|6065.3|6063.5|6068.8|6067|6064|6062.2|530
1662046200000|2022-09-01 15:30:00|6065.7|6063.9|6065.2|6063.4|6069.9|6067.6|6063.2|6060.8|550
1662046500000|2022-09-01 15:35:00|6065.6|6063.8|6064.2|6062.4|6067.4|6065.6|6063.8|6061.5|520
1662046800000|2022-09-01 15:40:00|6064.3|6062.5|6062.1|6060.3|6065.6|6063.4|6061.7|6059.6|469
1662047100000|2022-09-01 15:45:00|6062.2|6060.4|6065.4|6063.6|6065.6|6063.8|6061.8|6060|441
1662047400000|2022-09-01 15:50:00|6065.5|6063.7|6063.4|6061.6|6066|6064.2|6061.7|6059.9|434
1662047700000|2022-09-01 15:55:00|6063.3|6061.5|6067.1|6065.3|6067.3|6065.5|6062|6059.9|454
1662048000000|2022-09-01 16:00:00|6067.2|6065.4|6073|6071.2|6074.1|6071.6|6066.7|6064.3|487
1662048300000|2022-09-01 16:05:00|6073.1|6071.3|6070.4|6067.4|6073.5|6071.3|6067.4|6064.9|416
1662048600000|2022-09-01 16:10:00|6070.5|6067.5|6069.6|6067.8|6070.8|6069|6068.3|6066.3|422
1662048900000|2022-09-01 16:15:00|6069.7|6067.9|6073.5|6071.7|6076.5|6074|6069.7|6067.9|445
1662049200000|2022-09-01 16:20:00|6073.7|6071.9|6072.3|6070.5|6074.7|6072.7|6071.9|6069.9|366
1662049500000|2022-09-01 16:25:00|6072.4|6070.6|6072.3|6070.5|6074.1|6072.2|6072.1|6069.9|415
1662049800000|2022-09-01 16:30:00|6072.4|6070.6|6072.4|6070.6|6073.1|6070.9|6070.4|6068.6|395
1662050100000|2022-09-01 16:35:00|6072.6|6070.8|6067|6064|6073.1|6070.9|6064.9|6062.5|366
1662050400000|2022-09-01 16:40:00|6066|6064.2|6066.9|6065.1|6067.7|6065.5|6064.9|6062.8|352
1662050700000|2022-09-01 16:45:00|6067.5|6064.5|6065.4|6062.4|6067.5|6065.4|6064.3|6062.4|348
1662051000000|2022-09-01 16:50:00|6064.7|6062.9|6065.7|6063.9|6066.7|6064.5|6063.6|6061.4|351
1662051300000|2022-09-01 16:55:00|6065.5|6063.7|6065.7|6063.9|6066.4|6064.6|6064.5|6062.7|334
1662051600000|2022-09-01 17:00:00|6065.8|6064|6066.7|6064.9|6067.7|6065.9|6064.1|6062.3|342
1662051900000|2022-09-01 17:05:00|6066.6|6064.8|6068.4|6066.6|6068.5|6066.7|6066|6064.2|375
1662052200000|2022-09-01 17:10:00|6068.2|6066.4|6072.3|6069.3|6072.4|6070|6066.9|6065.1|370
1662052500000|2022-09-01 17:15:00|6072.2|6069.2|6072.1|6070.3|6074.3|6071.8|6071.6|6069|348
1662052800000|2022-09-01 17:20:00|6072|6070.2|6077.6|6075.8|6079.1|6077|6072|6070|338
1662053100000|2022-09-01 17:25:00|6077.7|6075.9|6078.1|6075.1|6078.4|6076.2|6075.3|6073|403
1662053400000|2022-09-01 17:30:00|6077.7|6075.9|6075.4|6073.6|6079.5|6077.7|6075.3|6073|346
1662053700000|2022-09-01 17:35:00|6075.3|6073.5|6076.5|6073.5|6076.9|6074.6|6074.4|6072.3|310
1662054000000|2022-09-01 17:40:00|6076.1|6074.3|6075.4|6073.6|6077.1|6074.8|6075.2|6072.8|299
1662054300000|2022-09-01 17:45:00|6075.3|6073.5|6073.9|6072.1|6075.6|6073.5|6072.9|6070.4|285
1662054600000|2022-09-01 17:50:00|6074|6072.2|6073|6071.2|6074.6|6072.8|6072.9|6070.6|286
1662054900000|2022-09-01 17:55:00|6072.9|6071.1|6073.2|6071.4|6074.2|6072.4|6072.6|6070.8|319
1662055200000|2022-09-01 18:00:00|6073.3|6071.5|6077.1|6075.3|6077.6|6075.3|6072.9|6070.8|438
1662055500000|2022-09-01 18:05:00|6077|6075.2|6074.5|6072.7|6078|6075.6|6073.3|6071.4|379
1662055800000|2022-09-01 18:10:00|6074.6|6072.8|6075.1|6073.3|6075.7|6073.8|6073.5|6071.6|454
1662056100000|2022-09-01 18:15:00|6075.2|6073.4|6075.5|6073.7|6076.7|6074.3|6074|6072.2|425
1662056400000|2022-09-01 18:20:00|6075.6|6073.8|6078.5|6076.7|6079.3|6077.5|6075.1|6073.3|430
1662056700000|2022-09-01 18:25:00|6079|6077.2|6079|6077.2|6080.8|6079|6078.5|6076.7|439
1662057000000|2022-09-01 18:30:00|6078.9|6077.1|6079|6077.2|6080.6|6078.8|6077.6|6075.8|447
1662057300000|2022-09-01 18:35:00|6078.9|6077.1|6076.4|6074.6|6081.3|6078.9|6076|6074.2|532
1662057600000|2022-09-01 18:40:00|6076.6|6074.8|6076.1|6074.3|6077.6|6075.8|6075.7|6073.9|375
1662057900000|2022-09-01 18:45:00|6076.3|6074.5|6074.1|6072.3|6077.7|6075.9|6073.6|6071.8|366
1662058200000|2022-09-01 18:50:00|6074.2|6072.4|6075.4|6073.6|6075.6|6073.8|6073.2|6071|354
1662058500000|2022-09-01 18:55:00|6075.1|6073.3|6070.3|6067.3|6075.6|6073.8|6069.9|6067.3|376
1662058800000|2022-09-01 19:00:00|6070.4|6067.4|6072.9|6071.1|6076.1|6074.3|6069.7|6066.7|329
1662059100000|2022-09-01 19:05:00|6073|6071.2|6077.9|6076.1|6078.9|6077.1|6073|6071.2|318
1662059400000|2022-09-01 19:10:00|6077.8|6076|6079.9|6076.9|6080.5|6078.6|6076.5|6074.7|404
1662059700000|2022-09-01 19:15:00|6079.8|6076.8|6076.4|6074.6|6080.1|6077.9|6076.4|6074|395
1662060000000|2022-09-01 19:20:00|6076.3|6074.5|6073.8|6072|6077.4|6075.1|6072.3|6069.9|362
1662060300000|2022-09-01 19:25:00|6073.9|6072.1|6073.1|6071.3|6075.7|6073.3|6072.5|6070.2|362
1662060600000|2022-09-01 19:30:00|6072.9|6071.1|6072.1|6070.3|6074.5|6072.4|6071.8|6069.4|414
1662060900000|2022-09-01 19:35:00|6071.9|6070.1|6073.1|6071.3|6074.7|6072.9|6071.7|6069.3|336
1662061200000|2022-09-01 19:40:00|6073.3|6071.5|6073.3|6071.5|6074|6072|6071.6|6069.8|340
1662061500000|2022-09-01 19:45:00|6073.2|6071.4|6072.2|6070.4|6074.2|6072.1|6072|6070.2|270
1662061800000|2022-09-01 19:50:00|6072.4|6070.6|6076.7|6074.9|6076.8|6075|6072.3|6070.5|314
1662062100000|2022-09-01 19:55:00|6076.8|6075|6076.9|6075.1|6077.7|6075.9|6075.9|6074|314
1662062400000|2022-09-01 20:00:00|6077|6075.2|6077|6075.2|6077.7|6075.4|6076.4|6074|198
1662062700000|2022-09-01 20:05:00|6076.9|6075.1|6075.9|6074.1|6077.2|6075.4|6075.9|6073.9|200
1662063000000|2022-09-01 20:10:00|6075.8|6074|6076|6074.2|6076.2|6074.4|6074.6|6072.8|248
1662063300000|2022-09-01 20:15:00|6076.1|6074.3|6075.7|6073.9|6077.2|6075.2|6075.6|6073.8|173
1662063600000|2022-09-01 20:20:00|6075.6|6073.8|6078.7|6076.9|6078.8|6077|6075.5|6073.7|150
1662063900000|2022-09-01 20:25:00|6079.5|6076.5|6078.3|6076.5|6079.8|6077.5|6077.6|6075.4|184
1662064200000|2022-09-01 20:30:00|6078.4|6076.6|6079.1|6077.3|6080.1|6077.9|6078.2|6075.9|108
1662064500000|2022-09-01 20:35:00|6079.2|6077.4|6079.5|6077.7|6079.6|6077.8|6078.1|6076.3|241
1662064800000|2022-09-01 20:40:00|6079.6|6077.8|6079.5|6077.7|6080.2|6078|6078.9|6076.5|135
1662065100000|2022-09-01 20:45:00|6079.6|6077.8|6080|6077|6080.4|6078|6079.1|6076.6|95
1662065400000|2022-09-01 20:50:00|6079.2|6077.4|6081.4|6078.4|6081.8|6079.3|6079.1|6076.5|154
1662065700000|2022-09-01 20:55:00|6081.3|6078.3|6080.9|6077.9|6082.7|6079.4|6080.6|6077.6|259
1662066000000|2022-09-01 21:00:00|6082.3|6078.3|6079.4|6075.4|6083.3|6079.3|6077.3|6073.3|61
1662066300000|2022-09-01 21:05:00|6079.5|6075.5|6080.3|6076.3|6081.1|6077.1|6079|6075|97
1662066600000|2022-09-01 21:10:00|6080.2|6076.2|6081.4|6077.4|6081.4|6077.4|6079.8|6075.8|114
1662066900000|2022-09-01 21:15:00|6081.3|6077.3|6085.7|6081.7|6087.1|6083.1|6080.7|6076.7|168
1662067200000|2022-09-01 21:20:00|6085.1|6081.1|6082.4|6078.9|6087|6083|6081.7|6077.7|167
1662067500000|2022-09-01 21:25:00|6082.7|6079.7|6081.4|6077.4|6082.9|6079.8|6080.8|6077.2|121
1662067800000|2022-09-01 21:30:00|6081.2|6078.2|6078.4|6074.4|6081.7|6078.2|6076.1|6072.1|142
1662068100000|2022-09-01 21:35:00|6076.8|6072.8|6078.9|6074.9|6080.9|6076.9|6075.4|6071.4|315
1662068400000|2022-09-01 21:40:00|6078.8|6075|6079.3|6075.3|6079.7|6075.7|6077.2|6073.2|202
1662068700000|2022-09-01 21:45:00|6079.1|6076|6079.9|6075.9|6081.5|6077.5|6078.1|6074.1|240
1662069000000|2022-09-01 21:50:00|6079.7|6075.7|6079.8|6075.8|6080.2|6076.6|6079.1|6075.5|124
1662069300000|2022-09-01 21:55:00|6079.2|6076.1|6079.4|6075.4|6080.1|6076.5|6079.1|6075.1|118
1662069600000|2022-09-01 22:00:00|6079.6|6075.6|6085.7|6081.7|6085.8|6082.2|6078.6|6074.6|356
1662069900000|2022-09-01 22:05:00|6085.3|6082.3|6083|6080|6085.3|6082.3|6082.6|6079.6|173
1662070200000|2022-09-01 22:10:00|6083.1|6080.1|6082.7|6079.7|6084|6080.9|6082.2|6079|193
1662070500000|2022-09-01 22:15:00|6082.6|6079.6|6082.2|6079.2|6082.7|6079.7|6081.2|6077.8|161
1662070800000|2022-09-01 22:20:00|6082.3|6079.3|6081.6|6078.6|6082.5|6079.5|6081.6|6078.2|143
1662071100000|2022-09-01 22:25:00|6081.7|6078.7|6082.1|6079.1|6082.2|6079.2|6081.6|6078.6|83
1662071400000|2022-09-01 22:30:00|6082|6079|6080.9|6077.9|6082.4|6079.4|6080.8|6077.8|155
1662071700000|2022-09-01 22:35:00|6081|6078|6082.6|6079.6|6082.7|6080.3|6080.7|6077.7|145
1662072000000|2022-09-01 22:40:00|6082.4|6079.4|6082.2|6079.2|6082.6|6079.6|6079.9|6076.9|153
1662072300000|2022-09-01 22:45:00|6082.3|6079.3|6084.2|6081.2|6084.3|6081.3|6082.1|6079.1|200
1662072600000|2022-09-01 22:50:00|6084.1|6081.1|6082.7|6079.7|6084.2|6081.2|6081.7|6079.3|149
1662072900000|2022-09-01 22:55:00|6082.6|6079.6|6082|6079|6083.5|6080.5|6081.5|6078.5|230
1662073200000|2022-09-01 23:00:00|6082.1|6079.1|6080.4|6078.6|6082.5|6079.5|6079.7|6077.3|192
1662073500000|2022-09-01 23:05:00|6080.5|6078.7|6081.9|6080.1|6082.8|6080.4|6080.4|6078.6|201
1662073800000|2022-09-01 23:10:00|6082|6080.2|6082.2|6080.4|6083.3|6081|6081.8|6079.5|149
1662074100000|2022-09-01 23:15:00|6082.3|6080.5|6082.3|6080.5|6082.9|6080.5|6081.2|6078.8|158
1662074400000|2022-09-01 23:20:00|6082.2|6080.4|6081.1|6079.3|6082.7|6080.5|6080.8|6078.4|166
1662074700000|2022-09-01 23:25:00|6081.7|6079.9|6084.3|6081.3|6084.7|6082.4|6081.7|6079.3|151
1662075000000|2022-09-01 23:30:00|6084.2|6081.2|6083.1|6081.3|6084.6|6082.3|6082|6079.6|170
1662075300000|2022-09-01 23:35:00|6083.7|6080.7|6083.8|6082|6085.7|6083.4|6083|6080.5|194
1662075600000|2022-09-01 23:40:00|6083.9|6082.1|6085.3|6082.3|6085.3|6082.9|6083.1|6080.8|206
1662075900000|2022-09-01 23:45:00|6084.4|6082.6|6084.3|6082.5|6085.3|6083.4|6083|6080.9|230
1662076200000|2022-09-01 23:50:00|6084.2|6082.4|6085.5|6083.7|6087.1|6085.2|6083.8|6081.5|331
1662076500000|2022-09-01 23:55:00|6085.6|6083.8|6084.9|6083.1|6086.2|6084.1|6083.9|6081.5|338
1662076800000|2022-09-02 00:00:00|6084.7|6082.9|6086.8|6085|6089.5|6087.2|6084.3|6082.5|408
1662077100000|2022-09-02 00:05:00|6086.9|6085.1|6088.3|6086.5|6090.1|6088.3|6085.5|6083.5|372
1662077400000|2022-09-02 00:10:00|6088.4|6086.6|6085.6|6083.8|6089|6087.1|6085.5|6083.7|350
1662077700000|2022-09-02 00:15:00|6085.5|6083.7|6086.4|6084.6|6087.7|6085.9|6084.8|6082.5|328
1662078000000|2022-09-02 00:20:00|6086.9|6083.9|6085.5|6083.7|6088.6|6086.4|6085|6083.2|288
1662078300000|2022-09-02 00:25:00|6085.6|6083.8|6088.9|6087.1|6090.1|6087.9|6085.5|6083.7|364
1662078600000|2022-09-02 00:30:00|6089.5|6086.5|6084.2|6082.4|6090|6087.6|6084.1|6081.8|348
1662078900000|2022-09-02 00:35:00|6084.1|6082.3|6082.3|6080.5|6084.8|6082.8|6082|6079.8|280
1662079200000|2022-09-02 00:40:00|6082.4|6080.6|6082.1|6080.3|6084.5|6082.6|6081.7|6079.9|233
1662079500000|2022-09-02 00:45:00|6082.2|6080.4|6079.6|6077.8|6083.3|6081.5|6079.2|6077.4|280
1662079800000|2022-09-02 00:50:00|6079.5|6077.7|6081.3|6079.5|6083.2|6081.4|6079.5|6077.7|337
1662080100000|2022-09-02 00:55:00|6081.4|6079.6|6078.6|6076.8|6081.6|6079.8|6078.5|6076.7|269
1662080400000|2022-09-02 01:00:00|6078.5|6076.7|6079.2|6077.4|6080.6|6078.8|6078.1|6076|397
1662080700000|2022-09-02 01:05:00|6079.3|6077.5|6076.7|6074.9|6079.3|6077.5|6076.5|6074.7|368
1662081000000|2022-09-02 01:10:00|6076.8|6075|6073.2|6071.4|6077.3|6075.5|6072.7|6070.7|332
1662081300000|2022-09-02 01:15:00|6073.1|6071.3|6076.8|6075|6078.2|6076.3|6072.2|6070.4|384
1662081600000|2022-09-02 01:20:00|6076.9|6075.1|6074.7|6072.9|6077.6|6075.8|6074.1|6072.3|312
1662081900000|2022-09-02 01:25:00|6074.8|6073|6077.7|6075.9|6077.7|6075.9|6073.8|6072|259
1662082200000|2022-09-02 01:30:00|6077.8|6076|6073.2|6071.4|6077.9|6076.1|6072.9|6071.1|360
1662082500000|2022-09-02 01:35:00|6073.1|6071.3|6074.7|6072.9|6075.3|6073.2|6071|6069.2|347
1662082800000|2022-09-02 01:40:00|6074.6|6072.8|6072.1|6070.3|6076.8|6075|6072.1|6070.3|306
1662083100000|2022-09-02 01:45:00|6072.2|6070.4|6070.5|6068.7|6073.6|6071.8|6070.5|6068.7|308
1662083400000|2022-09-02 01:50:00|6070.6|6068.8|6068.9|6067.1|6071.1|6069.3|6068.6|6066.8|267
1662083700000|2022-09-02 01:55:00|6068.8|6067|6069.9|6068.1|6070.7|6068.9|6068.7|6066.3|301
1662084000000|2022-09-02 02:00:00|6070|6068.2|6069.5|6067.7|6070.1|6068.3|6067.4|6065.5|352
1662084300000|2022-09-02 02:05:00|6069.7|6067.9|6067.4|6065.6|6070.6|6068.8|6067.2|6065.4|245
1662084600000|2022-09-02 02:10:00|6067.6|6065.8|6066.6|6064.8|6067.8|6066|6065.4|6063.6|273
1662084900000|2022-09-02 02:15:00|6066.5|6064.7|6065.7|6063.9|6066.5|6064.7|6064.6|6062.8|270
1662085200000|2022-09-02 02:20:00|6065.8|6064|6065.9|6064.1|6066.6|6064.8|6064.1|6062.3|227
1662085500000|2022-09-02 02:25:00|6066|6064.2|6067.9|6066.1|6068.2|6066.4|6064.1|6062.3|290
1662085800000|2022-09-02 02:30:00|6068.1|6066.3|6069.3|6067.5|6070.5|6068.6|6067.9|6066|273
1662086100000|2022-09-02 02:35:00|6069.4|6067.6|6067.3|6065.5|6069.4|6067.6|6067|6065|277
1662086400000|2022-09-02 02:40:00|6067.4|6065.6|6064|6062.2|6069.6|6067.8|6062.5|6060.2|329
1662086700000|2022-09-02 02:45:00|6064.1|6062.3|6068.5|6066.7|6069.2|6067.2|6063.9|6061.5|314
1662087000000|2022-09-02 02:50:00|6068.6|6066.8|6066.8|6065|6069.9|6067.5|6066.1|6063.7|208
1662087300000|2022-09-02 02:55:00|6066.7|6064.9|6066.2|6064.4|6066.9|6064.9|6064.5|6062.7|226
1662087600000|2022-09-02 03:00:00|6066.3|6064.5|6066.1|6064.3|6067.9|6066.1|6065.9|6064.1|245
1662087900000|2022-09-02 03:05:00|6066.2|6064.4|6063.6|6061.8|6066.6|6064.8|6063.6|6061.8|290
1662088200000|2022-09-02 03:10:00|6063.5|6061.7|6063.2|6061.4|6064|6061.9|6061.5|6059.7|234
1662088500000|2022-09-02 03:15:00|6063.3|6061.5|6062.2|6060.4|6064.1|6062.2|6061.8|6060|233
1662088800000|2022-09-02 03:20:00|6062.3|6060.5|6063.2|6061.4|6065.1|6062.7|6061.8|6059.9|260
1662089100000|2022-09-02 03:25:00|6063.3|6061.5|6063|6061.2|6064|6061.8|6062|6060.2|238
1662089400000|2022-09-02 03:30:00|6063.2|6061.4|6061.4|6059.6|6065|6062.9|6061.4|6059.6|198
1662089700000|2022-09-02 03:35:00|6061.5|6059.7|6063.4|6061.6|6063.9|6062.1|6061.5|6059.7|224
1662090000000|2022-09-02 03:40:00|6063.5|6061.7|6062.4|6060.6|6063.5|6061.7|6062|6060.2|173
1662090300000|2022-09-02 03:45:00|6062.3|6060.5|6062.7|6060.9|6063.2|6061.4|6062.1|6059.9|205
1662090600000|2022-09-02 03:50:00|6062.8|6061|6064.5|6062.7|6066.1|6063.9|6062.6|6060.5|196
1662090900000|2022-09-02 03:55:00|6064.6|6062.8|6066.4|6064.6|6067.2|6064.9|6064.2|6061.9|251
1662091200000|2022-09-02 04:00:00|6066.3|6064.5|6066|6064.2|6068|6065.8|6066|6064.2|215
1662091500000|2022-09-02 04:05:00|6066.1|6064.3|6065.5|6063.7|6066.3|6064.5|6063.7|6061.9|170
1662091800000|2022-09-02 04:10:00|6065.6|6063.8|6063.8|6062|6066|6064.2|6063.3|6061.4|204
1662092100000|2022-09-02 04:15:00|6063.9|6062.1|6065.4|6063.6|6065.7|6063.9|6063.6|6061.4|251
1662092400000|2022-09-02 04:20:00|6065|6063.2|6066.2|6064.4|6066.6|6064.8|6063.9|6062.1|211
1662092700000|2022-09-02 04:25:00|6066.1|6064.3|6066|6064.2|6067.2|6065.4|6065.1|6063.1|277
1662093000000|2022-09-02 04:30:00|6066.1|6064.3|6058|6056.2|6066.2|6064.4|6057.5|6054.9|246
1662093300000|2022-09-02 04:35:00|6058.7|6055.7|6057.2|6055.4|6059.3|6057.4|6056.2|6054.4|309
1662093600000|2022-09-02 04:40:00|6057.3|6055.5|6056.1|6054.3|6058.3|6055.9|6055|6052.5|291
1662093900000|2022-09-02 04:45:00|6056.2|6054.4|6052.2|6050.4|6057.8|6055.8|6051.4|6049.6|322
1662094200000|2022-09-02 04:50:00|6052.1|6050.3|6058.2|6056.4|6058.3|6056.5|6052.1|6050.1|304
1662094500000|2022-09-02 04:55:00|6058.3|6056.5|6057.8|6056|6058.3|6056.5|6055.3|6052.9|265
1662094800000|2022-09-02 05:00:00|6057.9|6056.1|6061.6|6059.8|6064.3|6061.8|6057.9|6055.7|362
1662095100000|2022-09-02 05:05:00|6061.5|6059.7|6062.4|6060.6|6062.6|6060.6|6060|6058.2|249
1662095400000|2022-09-02 05:10:00|6062.3|6060.5|6061.1|6059.3|6062.8|6061|6061|6059.2|167
1662095700000|2022-09-02 05:15:00|6061.2|6059.4|6061.1|6059.3|6062.6|6060|6059.2|6057|226
1662096000000|2022-09-02 05:20:00|6061.2|6059.4|6062.3|6060.5|6064.2|6062.4|6061.2|6059.1|229
1662096300000|2022-09-02 05:25:00|6062.2|6060.4|6058.4|6056.6|6062.3|6060.5|6058.2|6056.4|281
1662096600000|2022-09-02 05:30:00|6058.3|6056.5|6056.4|6054.6|6060|6057.7|6056.4|6054.6|262
1662096900000|2022-09-02 05:35:00|6056.8|6055|6060|6058.2|6060.7|6058.9|6055.8|6053.9|268
1662097200000|2022-09-02 05:40:00|6060.1|6058.3|6058.4|6055.4|6061.2|6059|6057.8|6055.3|233
1662097500000|2022-09-02 05:45:00|6057.6|6055.8|6056|6054.2|6059|6056.6|6055.9|6054|357
1662097800000|2022-09-02 05:50:00|6056.1|6054.3|6062.6|6059.6|6064.5|6062|6055.6|6053.8|490
1662098100000|2022-09-02 05:55:00|6063.1|6060.1|6059.5|6057.7|6063.7|6061.4|6059|6057.2|415
1662098400000|2022-09-02 06:00:00|6059.6|6057.8|6062.3|6060.5|6062.9|6061.1|6058.2|6055.9|476
1662098700000|2022-09-02 06:05:00|6062.4|6060.6|6061.5|6059.7|6064.7|6062.9|6059.8|6058|427
1662099000000|2022-09-02 06:10:00|6061.6|6059.8|6061.6|6059.8|6062.7|6060.9|6059.9|6058|383
1662099300000|2022-09-02 06:15:00|6061.3|6059.5|6062.1|6060.3|6062.3|6060.5|6058.9|6057.1|358
1662099600000|2022-09-02 06:20:00|6062.2|6060.4|6065.5|6063.7|6066.7|6064.9|6062.2|6060.4|432
1662099900000|2022-09-02 06:25:00|6065.6|6063.8|6063.7|6061.9|6066.5|6064.4|6063.6|6061.8|299
1662100200000|2022-09-02 06:30:00|6063.6|6061.8|6066.7|6064.9|6067.4|6065.6|6062.2|6060.4|399
1662100500000|2022-09-02 06:35:00|6066.8|6065|6065.9|6064.1|6067.9|6066.1|6065.1|6063.3|324
1662100800000|2022-09-02 06:40:00|6066|6064.2|6070|6068.2|6070.6|6068.8|6065.2|6063.4|340
1662101100000|2022-09-02 06:45:00|6070.1|6068.3|6072|6070.2|6072.3|6070.5|6068.8|6067|344
1662101400000|2022-09-02 06:50:00|6072.1|6070.3|6068|6066.2|6072.3|6070.5|6067.7|6065.4|381
1662101700000|2022-09-02 06:55:00|6068.1|6066.3|6068.7|6066.9|6069.5|6067.7|6065.3|6063.5|328
1662102000000|2022-09-02 07:00:00|6068.6|6066.8|6070.7|6068.9|6071.3|6069.5|6067.5|6065.7|404
1662102300000|2022-09-02 07:05:00|6071.2|6069.4|6068.9|6067.1|6072.3|6070.5|6068.7|6066.4|358
1662102600000|2022-09-02 07:10:00|6069.1|6067.3|6074.4|6072.6|6074.8|6073|6069.1|6067.3|514
1662102900000|2022-09-02 07:15:00|6074.3|6072.5|6077.9|6076.1|6078|6076.2|6073.7|6071.7|385
1662103200000|2022-09-02 07:20:00|6077.8|6076|6078.4|6076.6|6079.4|6077.6|6076.9|6074.9|357
1662103500000|2022-09-02 07:25:00|6078.5|6076.7|6080.6|6078.8|6080.8|6079|6077.2|6075.4|320
1662103800000|2022-09-02 07:30:00|6080.4|6078.6|6077.6|6075.8|6080.4|6078.6|6077|6075.2|379
1662104100000|2022-09-02 07:35:00|6077.5|6075.7|6078.6|6076.8|6078.7|6076.9|6076.4|6074.6|344
1662104400000|2022-09-02 07:40:00|6078.7|6076.9|6080.4|6078.6|6080.6|6078.8|6078.2|6076.4|335
1662104700000|2022-09-02 07:45:00|6080.2|6078.4|6080.5|6078.7|6082.1|6080.3|6080.1|6077.8|310
1662105000000|2022-09-02 07:50:00|6080.4|6078.6|6080.7|6078.9|6081|6079.2|6079.1|6077.3|244
1662105300000|2022-09-02 07:55:00|6080.8|6079|6078|6076.2|6081.2|6079.4|6077.9|6076.1|350
1662105600000|2022-09-02 08:00:00|6078.1|6076.3|6079|6077.2|6079.9|6078.1|6076.6|6074.6|234
1662105900000|2022-09-02 08:05:00|6079.2|6077.4|6082.5|6080.7|6083.1|6081.1|6078|6076.2|301
1662106200000|2022-09-02 08:10:00|6082.4|6080.6|6080.3|6078.5|6083|6080.9|6080.1|6078.3|321
1662106500000|2022-09-02 08:15:00|6080.2|6078.4|6082.1|6080.3|6083.9|6082.1|6077.5|6075.7|364
1662106800000|2022-09-02 08:20:00|6082.2|6080.4|6082.7|6080.9|6083.8|6082|6080.6|6078.8|329
1662107100000|2022-09-02 08:25:00|6082.9|6081.1|6081.8|6080|6084.5|6082.7|6081.3|6079.5|375
1662107400000|2022-09-02 08:30:00|6082.1|6080.3|6082.7|6080.9|6082.9|6081.1|6079.7|6077.9|335
1662107700000|2022-09-02 08:35:00|6082.4|6080.6|6082.7|6080.9|6084.5|6082.7|6082.1|6080.3|322
1662108000000|2022-09-02 08:40:00|6082.8|6081|6084.2|6082.4|6084.4|6082.6|6082.5|6080.7|281
1662108300000|2022-09-02 08:45:00|6084.1|6082.3|6087.2|6085.4|6087.2|6085.4|6083.6|6081.8|287
1662108600000|2022-09-02 08:50:00|6087.3|6085.5|6087.5|6085.7|6089.5|6087.7|6086.3|6084.5|266
1662108900000|2022-09-02 08:55:00|6087.6|6085.8|6088|6086.2|6088.3|6086.5|6086.6|6084.8|289
1662109200000|2022-09-02 09:00:00|6087.9|6086.1|6087.7|6085.9|6089.2|6087.4|6087.7|6085.9|284
1662109500000|2022-09-02 09:05:00|6087.6|6085.8|6083.4|6081.6|6087.7|6085.9|6082.8|6081|259
1662109800000|2022-09-02 09:10:00|6083.5|6081.7|6086.3|6084.5|6086.7|6084.9|6083.4|6081.6|248
1662110100000|2022-09-02 09:15:00|6086.5|6084.7|6087.2|6085.4|6088.4|6086.6|6086.2|6084.4|238
1662110400000|2022-09-02 09:20:00|6087.1|6085.3|6086.8|6085|6089.4|6087.6|6086.2|6084.1|250
1662110700000|2022-09-02 09:25:00|6087|6085.2|6088.9|6087.1|6089.4|6087.6|6086.3|6084.1|299
1662111000000|2022-09-02 09:30:00|6089|6087.2|6090.9|6089.1|6091.8|6090|6089|6087.2|318
1662111300000|2022-09-02 09:35:00|6090.8|6089|6091.9|6090.1|6092.7|6090.9|6089.3|6087.5|323
1662111600000|2022-09-02 09:40:00|6092|6090.2|6093.5|6091.7|6094.4|6092.6|6091.7|6089.4|281
1662111900000|2022-09-02 09:45:00|6093.4|6091.6|6090.9|6089.1|6093.5|6091.7|6090.1|6088.3|265
1662112200000|2022-09-02 09:50:00|6091|6089.2|6093|6091.2|6093.4|6091.6|6090.9|6089.1|279
1662112500000|2022-09-02 09:55:00|6092.9|6091.1|6091.2|6089.4|6093.7|6091.9|6091.2|6089.4|306
1662112800000|2022-09-02 10:00:00|6091.3|6089.5|6094.5|6092.7|6095.1|6093.3|6091|6089.2|331
1662113100000|2022-09-02 10:05:00|6094.4|6092.6|6094.4|6092.6|6095.5|6093.7|6093.2|6090.9|284
1662113400000|2022-09-02 10:10:00|6094.5|6092.7|6095.8|6094|6097.5|6095.7|6094.1|6092.3|350
1662113700000|2022-09-02 10:15:00|6095.9|6094.1|6095.1|6093.3|6096.2|6094.2|6094.3|6092.5|332
1662114000000|2022-09-02 10:20:00|6095.2|6093.4|6096.3|6094.5|6097.7|6095.6|6095|6093.2|271
1662114300000|2022-09-02 10:25:00|6096.4|6094.6|6093.5|6091.7|6096.4|6094.6|6093.4|6091.6|272
1662114600000|2022-09-02 10:30:00|6093.4|6091.6|6091.6|6089.8|6094.5|6092.7|6089.8|6088|313
1662114900000|2022-09-02 10:35:00|6091.7|6089.9|6092.2|6090.4|6093.3|6091.4|6090.9|6089.1|296
1662115200000|2022-09-02 10:40:00|6092.1|6090.3|6091.6|6089.8|6094.3|6092.5|6091.4|6089.6|245
1662115500000|2022-09-02 10:45:00|6091.7|6089.9|6094.2|6092.4|6094.6|6092.8|6091.4|6089.6|223
1662115800000|2022-09-02 10:50:00|6094.3|6092.5|6093.5|6091.7|6094.3|6092.5|6092|6090.2|255
1662116100000|2022-09-02 10:55:00|6093.3|6091.5|6096.4|6094.6|6096.8|6095|6092.5|6090.7|300
1662116400000|2022-09-02 11:00:00|6096.5|6094.7|6094.4|6092.6|6098|6096.2|6094|6092.2|297
1662116700000|2022-09-02 11:05:00|6094.5|6092.7|6093.9|6092.1|6094.9|6093.1|6092.7|6090.9|313
1662117000000|2022-09-02 11:10:00|6094|6092.2|6094.4|6092.6|6094.7|6092.9|6093.1|6091.3|262
1662117300000|2022-09-02 11:15:00|6094.5|6092.7|6096.8|6095|6097.2|6095.4|6094.3|6092.5|275
1662117600000|2022-09-02 11:20:00|6096.9|6095.1|6093.1|6091.3|6097.6|6095.8|6092.8|6091|290
1662117900000|2022-09-02 11:25:00|6093.3|6091.5|6092.6|6090.8|6094.7|6092.9|6092|6090.2|312
1662118200000|2022-09-02 11:30:00|6092.5|6090.7|6092.7|6090.9|6094.4|6092.6|6090.7|6088.9|322
1662118500000|2022-09-02 11:35:00|6092.5|6090.7|6094|6092.2|6095.9|6094.1|6091.9|6090.1|346
1662118800000|2022-09-02 11:40:00|6094.1|6092.3|6093.4|6091.6|6094.5|6092.7|6092.7|6090.9|354
1662119100000|2022-09-02 11:45:00|6093.3|6091.5|6095.7|6093.9|6095.9|6094.1|6092.6|6090.8|335
1662119400000|2022-09-02 11:50:00|6095.5|6093.7|6100.9|6099.1|6101.1|6099.3|6093.8|6092|417
1662119700000|2022-09-02 11:55:00|6101|6099.2|6097.3|6095.5|6101|6099.2|6095.7|6093.9|429
1662120000000|2022-09-02 12:00:00|6097.2|6095.4|6096|6094.2|6098.8|6097|6095.9|6094.1|365
1662120300000|2022-09-02 12:05:00|6096.1|6094.3|6098|6096.2|6099.2|6097.4|6095.3|6093.5|397
1662120600000|2022-09-02 12:10:00|6097.8|6096|6096.4|6094.6|6099|6097.2|6096|6094.1|372
1662120900000|2022-09-02 12:15:00|6096.5|6094.7|6099.6|6097.8|6099.8|6098|6095.3|6093.5|365
1662121200000|2022-09-02 12:20:00|6099.3|6097.5|6098.9|6097.1|6100.2|6098.4|6097.2|6095.4|397
1662121500000|2022-09-02 12:25:00|6098.6|6096.8|6096.5|6092.5|6100.6|6098.8|6095.5|6091.5|340
1662121800000|2022-09-02 12:30:00|6096.4|6092.4|6118.7|6115.7|6131.9|6128.9|6089.8|6086.2|740
1662122100000|2022-09-02 12:35:00|6119.5|6116.5|6112.6|6110.8|6125|6122|6109.9|6107.5|737
1662122400000|2022-09-02 12:40:00|6112.7|6110.9|6097.4|6095.6|6117.8|6115.6|6096.5|6093.9|683
1662122700000|2022-09-02 12:45:00|6096.9|6095.1|6095.6|6093.8|6102.6|6100.1|6092.2|6089.6|695
1662123000000|2022-09-02 12:50:00|6095.5|6093.7|6100.4|6098.6|6106.4|6104.3|6095.4|6093.6|668
1662123300000|2022-09-02 12:55:00|6100.5|6098.7|6105.5|6103.7|6107.1|6105.3|6099.5|6097.1|575
1662123600000|2022-09-02 13:00:00|6105|6103.2|6107|6105.2|6107.3|6105.5|6097.8|6096|517
1662123900000|2022-09-02 13:05:00|6107.1|6105.3|6113.2|6111.4|6113.8|6112|6105|6103.2|492
1662124200000|2022-09-02 13:10:00|6114.1|6111.1|6109.9|6108.1|6117.4|6115.6|6109.9|6108.1|516
1662124500000|2022-09-02 13:15:00|6109.7|6107.9|6122.6|6119.6|6122.7|6120.8|6109.7|6107.9|476
1662124800000|2022-09-02 13:20:00|6122.5|6119.5|6122.2|6120.4|6126.5|6124.5|6118.3|6116.1|545
1662125100000|2022-09-02 13:25:00|6122.1|6120.3|6119.7|6117.9|6123|6121.2|6118|6116.2|486
1662125400000|2022-09-02 13:30:00|6120.1|6118.3|6111.6|6109.8|6121.3|6119.5|6109.7|6107.9|543
1662125700000|2022-09-02 13:35:00|6111.5|6109.7|6114.9|6113.1|6117.7|6115.9|6109.1|6107.3|509
1662126000000|2022-09-02 13:40:00|6115|6113.2|6108.3|6106.5|6115.1|6113.3|6108.1|6106.3|561
1662126300000|2022-09-02 13:45:00|6108.4|6106.6|6114.4|6112.6|6115.2|6113.4|6108.4|6106.6|560
1662126600000|2022-09-02 13:50:00|6114.5|6112.7|6114.1|6112.3|6119.7|6117.7|6111.9|6110.1|557
1662126900000|2022-09-02 13:55:00|6114.2|6112.4|6113.6|6110.6|6117|6115.2|6111.4|6109.1|491
1662127200000|2022-09-02 14:00:00|6113.7|6110.7|6115.6|6113.8|6119.1|6116.2|6109.2|6107.3|604
1662127500000|2022-09-02 14:05:00|6115.5|6113.7|6117|6115.2|6118.1|6116.3|6114.1|6112|493
1662127800000|2022-09-02 14:10:00|6117.4|6115.6|6120.6|6118.8|6123.2|6121.4|6116.1|6114.3|482
1662128100000|2022-09-02 14:15:00|6120.8|6119|6118.9|6117.1|6124.1|6122|6118.1|6116.3|474
1662128400000|2022-09-02 14:20:00|6119|6117.2|6122.3|6120.5|6124.1|6121.5|6116.8|6114.7|502
1662128700000|2022-09-02 14:25:00|6122.4|6120.6|6128.1|6126.3|6129.5|6127.7|6121.9|6119.7|466
1662129000000|2022-09-02 14:30:00|6128.2|6126.4|6133.4|6131.6|6134.2|6132.4|6127.6|6125.6|446
1662129300000|2022-09-02 14:35:00|6133.3|6131.5|6130.1|6128.3|6133.9|6132.1|6129.4|6127.6|419
1662129600000|2022-09-02 14:40:00|6130.2|6128.4|6134.6|6132.8|6136|6133.9|6130.2|6128.4|423
1662129900000|2022-09-02 14:45:00|6134.7|6132.9|6137.4|6135.6|6142.5|6139.8|6134.2|6132.4|455
1662130200000|2022-09-02 14:50:00|6137.5|6135.7|6140.7|6138.9|6141.9|6140.1|6137|6135.2|440
1662130500000|2022-09-02 14:55:00|6140.8|6139|6137.1|6135.3|6140.8|6139|6134.9|6133.1|457
1662130800000|2022-09-02 15:00:00|6137.3|6135.5|6134.7|6132.9|6137.4|6135.6|6132.2|6130.4|426
1662131100000|2022-09-02 15:05:00|6134.5|6132.7|6131.7|6129.9|6134.8|6133|6131.4|6129.1|403
1662131400000|2022-09-02 15:10:00|6131.5|6129.7|6136.3|6134.5|6136.7|6134.9|6129.3|6127.5|405
1662131700000|2022-09-02 15:15:00|6136.2|6134.4|6135.7|6133.9|6136.2|6134.4|6132.6|6130.8|399
1662132000000|2022-09-02 15:20:00|6135.6|6133.8|6131.1|6129.3|6136.6|6134.8|6131.1|6129.3|296
1662132300000|2022-09-02 15:25:00|6131|6129.2|6128.8|6127|6131.4|6129.6|6128.4|6126.6|374
1662132600000|2022-09-02 15:30:00|6128.9|6127.1|6128.8|6127|6131.5|6129.7|6127.7|6125.9|339
1662132900000|2022-09-02 15:35:00|6129.1|6127.3|6128.2|6125.2|6130.5|6128.7|6126.8|6124.4|421
1662133200000|2022-09-02 15:40:00|6128.1|6125.1|6124.1|6122.3|6128.6|6126.1|6121.7|6119.9|437
1662133500000|2022-09-02 15:45:00|6124|6122.2|6128.2|6126.4|6128.7|6126.9|6124|6122.2|319
1662133800000|2022-09-02 15:50:00|6128|6126.2|6129.5|6127.7|6129.6|6127.8|6127.1|6125.3|302
1662134100000|2022-09-02 15:55:00|6129.6|6127.8|6134.1|6132.3|6135.3|6132.9|6129.6|6127.8|300
1662134400000|2022-09-02 16:00:00|6134.2|6132.4|6131.3|6129.5|6135.6|6133.6|6130.7|6128.9|413
1662134700000|2022-09-02 16:05:00|6131.1|6129.3|6127.9|6126.1|6132.1|6130.3|6127|6125.2|345
1662135000000|2022-09-02 16:10:00|6127.8|6126|6128.2|6126.4|6129.2|6127.4|6125.2|6123.3|274
1662135300000|2022-09-02 16:15:00|6128.3|6126.5|6126.4|6124.6|6128.3|6126.5|6126|6123.7|293
1662135600000|2022-09-02 16:20:00|6126.3|6124.5|6115.8|6114|6127.2|6125.4|6115.4|6113|469
1662135900000|2022-09-02 16:25:00|6115.5|6113.7|6113.6|6110.6|6117.6|6115.4|6111.8|6109.5|476
1662136200000|2022-09-02 16:30:00|6112.7|6110.9|6110.1|6108.3|6115.9|6113.3|6107.6|6105.3|474
1662136500000|2022-09-02 16:35:00|6109.9|6108.1|6108.4|6106.6|6111.5|6109.7|6107|6104.7|448
1662136800000|2022-09-02 16:40:00|6107.9|6106.1|6102.1|6099.1|6108.3|6106.5|6101|6098.4|429
1662137100000|2022-09-02 16:45:00|6102|6099|6104.4|6102.6|6105.9|6103.5|6100.3|6097.7|502
1662137400000|2022-09-02 16:50:00|6104.6|6101.6|6106|6103|6106.9|6103.9|6101.9|6099|501
1662137700000|2022-09-02 16:55:00|6105.9|6102.9|6104.6|6101.6|6105.9|6102.9|6101.5|6098.5|435
1662138000000|2022-09-02 17:00:00|6104.5|6101.5|6104.7|6101.7|6106.8|6104|6102|6099.5|416
1662138300000|2022-09-02 17:05:00|6104.8|6101.8|6103.1|6100.1|6106.3|6103.3|6102.1|6099.6|403
1662138600000|2022-09-02 17:10:00|6103|6100|6104.5|6102.7|6106.7|6104.5|6101.9|6099.1|453
1662138900000|2022-09-02 17:15:00|6104.9|6101.9|6107.5|6105.7|6107.7|6105.8|6101.4|6099.6|424
1662139200000|2022-09-02 17:20:00|6107.1|6105.3|6097.7|6094.7|6107.2|6105.4|6096.9|6094.6|476
1662139500000|2022-09-02 17:25:00|6097.1|6095.3|6097.7|6095.9|6098.7|6096.5|6094.5|6092.2|430
1662139800000|2022-09-02 17:30:00|6097.8|6096|6097.5|6094.5|6099.5|6097.4|6094.9|6092.7|423
1662140100000|2022-09-02 17:35:00|6097|6094|6099.3|6097.5|6100.7|6098.6|6095.9|6093.1|415
1662140400000|2022-09-02 17:40:00|6099.2|6097.4|6101.8|6100|6103.3|6101|6099|6096.5|310
1662140700000|2022-09-02 17:45:00|6101.6|6099.8|6100.9|6099.1|6104.1|6102.1|6100.3|6098.2|372
1662141000000|2022-09-02 17:50:00|6100.8|6099|6101.3|6098.3|6101.5|6099.5|6098.7|6096.3|344
1662141300000|2022-09-02 17:55:00|6100.1|6097.9|6101.2|6099.4|6101.9|6100.1|6098.9|6096.7|366
1662141600000|2022-09-02 18:00:00|6101|6099.2|6104.3|6102.5|6104.6|6102.7|6101|6098.9|333
1662141900000|2022-09-02 18:05:00|6104.4|6102.6|6108.1|6106.3|6108.8|6106.6|6104.4|6102.5|311
1662142200000|2022-09-02 18:10:00|6108|6106.2|6108.6|6106.8|6111.2|6109.4|6105.6|6103.4|354
1662142500000|2022-09-02 18:15:00|6108.4|6106.6|6112.9|6111.1|6112.9|6111.1|6107.5|6105.7|363
1662142800000|2022-09-02 18:20:00|6112.8|6111|6112.8|6111|6113.4|6111.6|6109.7|6107.4|332
1662143100000|2022-09-02 18:25:00|6112.7|6110.9|6116.5|6113.5|6117|6114.6|6112.2|6110.4|363
1662143400000|2022-09-02 18:30:00|6115.9|6114.1|6119.6|6116.6|6119.6|6117.1|6114.5|6112.2|315
1662143700000|2022-09-02 18:35:00|6118.8|6117|6122|6119|6123.2|6120.9|6118.8|6116.6|287
1662144000000|2022-09-02 18:40:00|6122.1|6119.1|6120|6117|6122.1|6119.4|6118.9|6116.2|311
1662144300000|2022-09-02 18:45:00|6120.1|6117.1|6117.3|6114.3|6120.2|6117.6|6116.2|6113.9|345
1662144600000|2022-09-02 18:50:00|6116.6|6114.8|6118.9|6117.1|6120.5|6118.1|6116.6|6114|295
1662144900000|2022-09-02 18:55:00|6119.4|6116.4|6120.5|6117.5|6121.5|6119.5|6118.1|6115.7|340
1662145200000|2022-09-02 19:00:00|6120.3|6117.3|6125.3|6123.5|6125.5|6123.5|6119.7|6117.3|380
1662145500000|2022-09-02 19:05:00|6125.2|6123.4|6122.7|6120.9|6125.9|6123.9|6122.6|6120.4|305
1662145800000|2022-09-02 19:10:00|6122.5|6120.7|6121.8|6120|6123.6|6121.4|6120.1|6118.3|304
1662146100000|2022-09-02 19:15:00|6121.3|6119.5|6119.5|6117.7|6122.9|6121.1|6119|6117.2|287
1662146400000|2022-09-02 19:20:00|6119.4|6117.6|6114.8|6113|6120.5|6118.6|6114.8|6113|363
1662146700000|2022-09-02 19:25:00|6114.7|6112.9|6113.3|6111.5|6115.8|6113.4|6113.1|6110.9|321
1662147000000|2022-09-02 19:30:00|6113.4|6111.6|6111|6108|6114|6111.6|6110.4|6108|375
1662147300000|2022-09-02 19:35:00|6110.9|6107.9|6107.4|6104.4|6110.9|6108.4|6105.7|6102.7|337
1662147600000|2022-09-02 19:40:00|6107.5|6104.5|6106.5|6103.5|6108|6105.4|6105.9|6103.2|275
1662147900000|2022-09-02 19:45:00|6106.8|6103.8|6108.4|6105.4|6108.7|6106.4|6106|6103.5|314
1662148200000|2022-09-02 19:50:00|6109|6106|6110.3|6107.3|6110.3|6107.5|6106.7|6104.2|349
1662148500000|2022-09-02 19:55:00|6110.4|6107.4|6110.5|6107.5|6111.6|6108.9|6107.9|6105.4|302
1662148800000|2022-09-02 20:00:00|6110.4|6107.4|6111.8|6108.8|6112.3|6109.9|6109.6|6107.2|157
1662149100000|2022-09-02 20:05:00|6111.2|6109.4|6113.6|6110.6|6113.7|6111.4|6111.1|6108.3|204
1662149400000|2022-09-02 20:10:00|6113.4|6110.4|6114.1|6111.1|6114.5|6112|6112.6|6109.8|122
1662149700000|2022-09-02 20:15:00|6113.9|6110.9|6116.1|6113.1|6116.2|6113.6|6113.7|6110.9|106
1662150000000|2022-09-02 20:20:00|6116.2|6113.2|6117.1|6114.1|6117.3|6114.9|6115.8|6113.1|109
1662150300000|2022-09-02 20:25:00|6117|6114|6115.5|6112.5|6117.1|6114.3|6115.3|6112.3|114
1662150600000|2022-09-02 20:30:00|6115.6|6112.6|6115.2|6112.2|6115.6|6112.9|6114.7|6111.9|108
1662150900000|2022-09-02 20:35:00|6115.3|6112.3|6114.5|6111.5|6115.3|6112.4|6114.1|6111.3|104
1662151200000|2022-09-02 20:40:00|6114.4|6111.4|6114.2|6111.2|6114.5|6111.9|6113|6110|129
1662151500000|2022-09-02 20:45:00|6114.1|6111.1|6115.3|6111.3|6116|6112.4|6113.6|6110.7|144
1662151800000|2022-09-02 20:50:00|6114.5|6111.5|6114.3|6111.3|6115.6|6112|6113.2|6110.4|128
1662152100000|2022-09-02 20:55:00|6114.1|6111.1|6114.1|6111.1|6116.2|6112.4|6113.4|6109.8|302
1662321600000|2022-09-04 20:00:00|6111.3|6101.3|6111|6101|6113.3|6103.3|6110.4|6100.4|8
1662321900000|2022-09-04 20:05:00|6113.3|6103.3|6113.3|6103.3|6113.3|6103.3|6110.5|6100.5|13
1662322200000|2022-09-04 20:10:00|6111|6101|6110.4|6100.4|6113.3|6103.3|6110.4|6100.4|14
1662322500000|2022-09-04 20:15:00|6113.3|6103.3|6102.9|6092.9|6113.3|6103.3|6101|6091|11
1662322800000|2022-09-04 20:20:00|6101|6091|6096.4|6088.6|6103.5|6093.5|6096.1|6088.2|26
1662323100000|2022-09-04 20:25:00|6096.1|6088.3|6086|6082|6097.1|6088.3|6085.5|6081.5|45
1662323400000|2022-09-04 20:30:00|6086.1|6081.8|6103.8|6093.8|6103.8|6093.8|6084|6079.8|43
1662323700000|2022-09-04 20:35:00|6102.5|6092.5|6102.5|6092.5|6103.2|6093.2|6086.6|6080|28
1662324000000|2022-09-04 20:40:00|6100.6|6090.6|6098.7|6088.7|6102.6|6092.6|6084.9|6079|64
1662324300000|2022-09-04 20:45:00|6099.2|6089.2|6082.8|6077.5|6099.2|6089.2|6082.4|6077.3|40
1662324600000|2022-09-04 20:50:00|6083.9|6077.3|6094.1|6084.1|6097.1|6087.1|6082.3|6077.2|32
1662324900000|2022-09-04 20:55:00|6093.9|6083.9|6096.8|6086.8|6097.1|6087.1|6093.9|6083.9|15
1662325200000|2022-09-04 21:00:00|6097.5|6087.5|6088.6|6078.6|6100.8|6090.8|6083.6|6077.7|85
1662325500000|2022-09-04 21:05:00|6085|6079.8|6096.4|6086.4|6098.2|6088.2|6083.5|6077.7|137
1662325800000|2022-09-04 21:10:00|6099.7|6089.7|6093.2|6089.2|6100.1|6092.5|6093.2|6086.7|26
1662326100000|2022-09-04 21:15:00|6093.5|6089.5|6085|6081|6094|6090|6084|6080|222
1662326400000|2022-09-04 21:20:00|6084.7|6080.7|6087.1|6083.1|6093.1|6089.1|6084.6|6080.6|198
1662326700000|2022-09-04 21:25:00|6087|6083|6086.2|6082.2|6093.2|6089.2|6085.3|6081.7|202
1662327000000|2022-09-04 21:30:00|6086.3|6082.3|6087|6083|6096.4|6092.4|6085.6|6081.7|254
1662327300000|2022-09-04 21:35:00|6087.2|6083.2|6086.6|6082.6|6087.7|6083.7|6086|6082|117
1662327600000|2022-09-04 21:40:00|6086.1|6082.1|6093|6089|6094|6090|6083.6|6079.6|181
1662327900000|2022-09-04 21:45:00|6092.9|6088.9|6086|6082|6092.9|6088.9|6085.3|6081.5|171
1662328200000|2022-09-04 21:50:00|6085.9|6081.9|6084.8|6080.8|6091|6087|6084|6080.5|176
1662328500000|2022-09-04 21:55:00|6084.7|6080.7|6088.4|6084.4|6093|6089|6083.1|6079.7|235
1662328800000|2022-09-04 22:00:00|6088.8|6084.8|6090.6|6088.1|6094.5|6091.2|6088.2|6084.2|446
1662329100000|2022-09-04 22:05:00|6091|6088|6088.4|6085.4|6092.1|6088.8|6087.5|6084.6|262
1662329400000|2022-09-04 22:10:00|6088.5|6085.5|6088.2|6085.2|6089.9|6086.9|6087.6|6084.6|283
1662329700000|2022-09-04 22:15:00|6088|6085|6085.1|6082.1|6088.3|6085.3|6083.7|6080.7|325
1662330000000|2022-09-04 22:20:00|6085|6082|6088.5|6085.5|6088.7|6085.7|6084.8|6081.8|266
1662330300000|2022-09-04 22:25:00|6088.4|6085.4|6088.4|6085.4|6091.4|6088.3|6088.1|6085.3|214
1662330600000|2022-09-04 22:30:00|6088.5|6085.5|6092|6089|6092.7|6089.7|6087.5|6084.5|272
1662330900000|2022-09-04 22:35:00|6091.9|6088.9|6092.3|6089.3|6092.3|6089.3|6091|6088|199
1662331200000|2022-09-04 22:40:00|6092.2|6089.2|6091.8|6088.8|6093.5|6091|6090.5|6087.5|262
1662331500000|2022-09-04 22:45:00|6091.9|6088.9|6092.1|6089.1|6092.3|6089.3|6089.8|6087|279
1662331800000|2022-09-04 22:50:00|6091.9|6088.9|6092.4|6089.4|6092.4|6089.9|6090.5|6087.6|215
1662332100000|2022-09-04 22:55:00|6092.1|6089.1|6091.5|6088.5|6093.3|6090.3|6090.9|6088.3|215
1662332400000|2022-09-04 23:00:00|6091.6|6088.6|6091.8|6088.8|6093|6090|6090|6087.4|274
1662332700000|2022-09-04 23:05:00|6092|6089|6092.6|6090.8|6094.5|6092|6092|6089|257
1662333000000|2022-09-04 23:10:00|6092.7|6090.9|6090.5|6087.5|6094|6091.3|6090.2|6087.2|324
1662333300000|2022-09-04 23:15:00|6090.4|6087.4|6089.4|6087.6|6091.7|6089|6089|6086.7|303
1662333600000|2022-09-04 23:20:00|6089.5|6087.7|6092.7|6090.9|6093.5|6091.5|6089.4|6087.3|315
1662333900000|2022-09-04 23:25:00|6092.6|6090.8|6091.4|6089.6|6093.6|6091.5|6090.3|6087.8|312
1662334200000|2022-09-04 23:30:00|6091.5|6089.7|6090.4|6087.4|6092.2|6089.8|6089.4|6086.8|280
1662334500000|2022-09-04 23:35:00|6090.3|6087.3|6090.9|6087.9|6091.5|6089|6088.7|6086.2|289
1662334800000|2022-09-04 23:40:00|6090.8|6087.8|6093.3|6090.3|6093.5|6091.1|6090.3|6087.7|292
1662335100000|2022-09-04 23:45:00|6093.2|6090.2|6089.4|6086.4|6093.2|6090.2|6088.8|6085.9|243
1662335400000|2022-09-04 23:50:00|6089.3|6086.3|6089.8|6088|6093.9|6091.6|6088.9|6086.3|317
1662335700000|2022-09-04 23:55:00|6090|6088.2|6084.9|6083.1|6090.8|6088.4|6084.5|6082.3|307
1662336000000|2022-09-05 00:00:00|6084.7|6082.9|6094.1|6092.3|6095.4|6093.1|6084.7|6082.9|441
1662336300000|2022-09-05 00:05:00|6094.4|6092.6|6096.7|6094.9|6097.5|6095.3|6094|6092.2|402
1662336600000|2022-09-05 00:10:00|6096.6|6094.8|6096.7|6094.9|6097.4|6095.5|6094.9|6093.1|331
1662336900000|2022-09-05 00:15:00|6096.6|6094.8|6090.7|6088.9|6096.7|6094.9|6090.7|6088.9|311
1662337200000|2022-09-05 00:20:00|6090.3|6088.5|6089.3|6087.5|6091.5|6089.7|6088.2|6086.4|317
1662337500000|2022-09-05 00:25:00|6089.1|6087.3|6088.5|6086.7|6089.3|6087.5|6085.3|6083.5|275
1662337800000|2022-09-05 00:30:00|6088.4|6086.6|6090.2|6088.4|6092.2|6090.4|6088|6086.2|283
1662338100000|2022-09-05 00:35:00|6090.3|6088.5|6089.2|6087.4|6090.4|6088.6|6085.4|6083.6|356
1662338400000|2022-09-05 00:40:00|6089.1|6087.3|6090.6|6088.8|6092.7|6090.9|6089.1|6087.3|268
1662338700000|2022-09-05 00:45:00|6090.5|6088.7|6088.7|6086.9|6092.6|6090.8|6088.4|6086.6|296
1662339000000|2022-09-05 00:50:00|6088.9|6087.1|6092.7|6090.9|6092.7|6090.9|6088.1|6086.3|333
1662339300000|2022-09-05 00:55:00|6092.6|6090.8|6090.7|6087.7|6093.8|6092|6090.7|6087.7|304
1662339600000|2022-09-05 01:00:00|6090.3|6087.3|6092.5|6090.7|6095.5|6093.5|6090.2|6087.2|372
1662339900000|2022-09-05 01:05:00|6092.4|6090.6|6091.7|6089.9|6093.2|6090.9|6090.1|6088.2|350
1662340200000|2022-09-05 01:10:00|6091.6|6089.8|6096.5|6094.7|6097.3|6095|6091.3|6089.5|320
1662340500000|2022-09-05 01:15:00|6096.2|6094.4|6099.5|6097.7|6101.4|6099.1|6095.2|6092.8|343
1662340800000|2022-09-05 01:20:00|6099.4|6097.6|6093.9|6092.1|6099.4|6097.6|6093.8|6091.7|278
1662341100000|2022-09-05 01:25:00|6093.4|6091.6|6092.4|6089.4|6093.9|6091.8|6091.4|6088.9|320
1662341400000|2022-09-05 01:30:00|6092.5|6089.5|6094.3|6092.5|6094.9|6092.5|6090.4|6088.6|324
1662341700000|2022-09-05 01:35:00|6094.4|6092.6|6092.5|6090.7|6096.3|6094.5|6092.2|6090.3|361
1662342000000|2022-09-05 01:40:00|6092.2|6090.4|6092.4|6089.4|6093.5|6091.2|6089.9|6088.1|297
1662342300000|2022-09-05 01:45:00|6091.8|6090|6091.1|6089.3|6092.8|6090.5|6088.5|6086.2|362
1662342600000|2022-09-05 01:50:00|6091.2|6089.4|6090.5|6088.7|6091.6|6089.8|6089.7|6087.9|341
1662342900000|2022-09-05 01:55:00|6090.6|6088.8|6088.5|6086.7|6091.8|6090|6087.1|6084.8|324
1662343200000|2022-09-05 02:00:00|6088.4|6086.6|6087.6|6085.8|6089.9|6088.1|6087.1|6085.3|309
1662343500000|2022-09-05 02:05:00|6087.5|6085.7|6083.8|6082|6087.6|6085.8|6083.3|6081.5|302
1662343800000|2022-09-05 02:10:00|6083.9|6082.1|6083.2|6081.4|6085.6|6083.8|6081.8|6080|360
1662344100000|2022-09-05 02:15:00|6083.4|6081.6|6084.4|6082.6|6085.8|6083.5|6082|6080.2|352
1662344400000|2022-09-05 02:20:00|6084.5|6082.7|6080.5|6078.7|6085.8|6083.4|6080.4|6078.3|338
1662344700000|2022-09-05 02:25:00|6080.6|6078.8|6083.7|6081.9|6084.9|6082.7|6078.6|6076.8|369
1662345000000|2022-09-05 02:30:00|6083.2|6081.4|6078.9|6077.1|6084.3|6082.5|6078.9|6077.1|331
1662345300000|2022-09-05 02:35:00|6079|6077.2|6079.9|6078.1|6082|6080.1|6078.7|6076.4|323
1662345600000|2022-09-05 02:40:00|6080.1|6078.3|6080.2|6078.4|6082.5|6080.1|6079.2|6077.3|347
1662345900000|2022-09-05 02:45:00|6080.3|6078.5|6081.8|6080|6082.4|6080.6|6079.9|6077.9|292
1662346200000|2022-09-05 02:50:00|6081.7|6079.9|6082.3|6080.5|6083.2|6081.4|6080|6078.2|350
1662346500000|2022-09-05 02:55:00|6082.4|6080.6|6085.1|6083.3|6085.3|6083.4|6082.2|6080.3|325
1662346800000|2022-09-05 03:00:00|6085|6083.2|6084.8|6083|6085.7|6083.9|6083.4|6081.6|344
1662347100000|2022-09-05 03:05:00|6084.7|6082.9|6086.4|6084.6|6087.7|6085.8|6084.3|6082.5|304
1662347400000|2022-09-05 03:10:00|6086.3|6084.5|6088.4|6085.4|6088.5|6086.1|6086.2|6084.4|242
1662347700000|2022-09-05 03:15:00|6087.7|6085.9|6090.7|6088.9|6090.9|6088.9|6087.1|6085.3|245
1662348000000|2022-09-05 03:20:00|6090.8|6089|6087|6085.2|6090.8|6089|6086.8|6084.4|242
1662348300000|2022-09-05 03:25:00|6086.9|6085.1|6086.9|6085.1|6087.5|6085.1|6085|6083.1|227
1662348600000|2022-09-05 03:30:00|6087|6085.2|6088.8|6087|6089.8|6088|6086.1|6084.3|243
1662348900000|2022-09-05 03:35:00|6088.7|6086.9|6091.5|6089.7|6092|6090.2|6088.6|6086.4|231
1662349200000|2022-09-05 03:40:00|6091.4|6089.6|6090.6|6088.8|6091.7|6089.9|6089.4|6087.6|291
1662349500000|2022-09-05 03:45:00|6090.7|6088.9|6091.2|6089.4|6093.3|6091.1|6090.6|6088.4|262
1662349800000|2022-09-05 03:50:00|6091.1|6089.3|6094.4|6092.6|6094.5|6092.7|6091|6089|237
1662350100000|2022-09-05 03:55:00|6094.5|6092.7|6091.7|6089.9|6094.5|6092.7|6091.3|6089.5|266
1662350400000|2022-09-05 04:00:00|6091.8|6090|6088.6|6086.8|6092.2|6090.4|6088.2|6086|209
1662350700000|2022-09-05 04:05:00|6088.7|6086.9|6087.3|6085.5|6089.3|6086.9|6085|6082.7|289
1662351000000|2022-09-05 04:10:00|6087.2|6085.4|6091.4|6088.4|6092.1|6089.7|6085.9|6083.5|228
1662351300000|2022-09-05 04:15:00|6091.3|6088.3|6087.9|6084.9|6091.5|6089.1|6086.8|6084.7|290
1662351600000|2022-09-05 04:20:00|6087.3|6085.5|6088.9|6087.1|6089.3|6087.2|6086|6083.8|286
1662351900000|2022-09-05 04:25:00|6088.8|6087|6089.6|6087.8|6090.5|6088.7|6088.4|6086.3|231
1662352200000|2022-09-05 04:30:00|6089.8|6088|6090.5|6088.7|6090.9|6088.8|6088.3|6086.4|233
1662352500000|2022-09-05 04:35:00|6090.4|6088.6|6089.1|6087.3|6091|6088.9|6088.7|6086.5|229
1662352800000|2022-09-05 04:40:00|6088.9|6087.1|6088.3|6086.5|6088.9|6087.1|6086.8|6084.4|190
1662353100000|2022-09-05 04:45:00|6088.2|6086.4|6087.5|6084.5|6088.6|6086.8|6086.3|6084.3|235
1662353400000|2022-09-05 04:50:00|6087.4|6084.4|6091|6089.2|6092.3|6090.1|6086.6|6084.4|261
1662353700000|2022-09-05 04:55:00|6090.9|6089.1|6091.6|6089.8|6092.6|6090.8|6090.4|6088.4|188
1662354000000|2022-09-05 05:00:00|6091.5|6089.7|6088.6|6085.6|6092.1|6090.3|6087.4|6085|321
1662354300000|2022-09-05 05:05:00|6088.5|6085.5|6089.1|6086.1|6091.4|6088.4|6087|6084|342
1662354600000|2022-09-05 05:10:00|6089|6086|6090|6088.2|6092|6089.5|6089|6086|307
1662354900000|2022-09-05 05:15:00|6089.9|6088.1|6088.4|6086.6|6090.9|6089.1|6087.8|6086|285
1662355200000|2022-09-05 05:20:00|6088.5|6086.7|6086.7|6084.9|6088.5|6086.7|6086|6084.2|251
1662355500000|2022-09-05 05:25:00|6086.8|6085|6083.8|6082|6086.9|6085|6083.5|6081.3|304
1662355800000|2022-09-05 05:30:00|6083.9|6082.1|6085.5|6083.7|6086.4|6084.2|6083.6|6081.2|368
1662356100000|2022-09-05 05:35:00|6085.3|6083.5|6084.6|6081.6|6086.4|6084.2|6083.4|6081.2|327
1662356400000|2022-09-05 05:40:00|6083.8|6082|6082.4|6080.6|6086.8|6084.4|6081.4|6079.3|274
1662356700000|2022-09-05 05:45:00|6082.3|6080.5|6083.2|6081.4|6085.2|6083|6082.3|6080.5|287
1662357000000|2022-09-05 05:50:00|6083.3|6081.5|6084.9|6083.1|6085.2|6083.4|6082.8|6080.7|258
1662357300000|2022-09-05 05:55:00|6085|6083.2|6086.4|6084.6|6087.9|6085.5|6084|6082.2|285
1662357600000|2022-09-05 06:00:00|6086.3|6084.5|6089.4|6087.6|6089.4|6087.6|6083.9|6082|383
1662357900000|2022-09-05 06:05:00|6089.2|6087.4|6089.7|6087.9|6090.6|6088.8|6086.3|6084.5|369
1662358200000|2022-09-05 06:10:00|6089.6|6087.8|6091.3|6089.5|6092.1|6090.2|6088.9|6087.1|341
1662358500000|2022-09-05 06:15:00|6091.2|6089.4|6089.7|6087.9|6091.2|6089.4|6089.4|6087.6|340
1662358800000|2022-09-05 06:20:00|6089.6|6087.8|6093.2|6091.4|6093.7|6091.5|6089.6|6087.8|337
1662359100000|2022-09-05 06:25:00|6093.1|6091.3|6095.5|6093.7|6096|6093.8|6091.9|6090.1|303
1662359400000|2022-09-05 06:30:00|6095.6|6093.8|6094.5|6092.7|6096.1|6094.3|6093|6091.2|330
1662359700000|2022-09-05 06:35:00|6094.4|6092.6|6094.4|6092.6|6096.1|6093.8|6092.4|6090.6|371
1662360000000|2022-09-05 06:40:00|6094.3|6092.5|6093.2|6091.4|6095|6093.2|6091.6|6089.4|320
1662360300000|2022-09-05 06:45:00|6093.1|6091.3|6095.3|6093.5|6095.7|6093.8|6091.9|6089.5|332
1662360600000|2022-09-05 06:50:00|6095.4|6093.6|6100.6|6098.8|6102.7|6100.3|6095.4|6093|375
1662360900000|2022-09-05 06:55:00|6100.7|6098.9|6098.4|6096.6|6101.3|6098.9|6097.3|6095.1|273
1662361200000|2022-09-05 07:00:00|6098.3|6096.5|6092|6090.2|6099.8|6097.2|6092|6089.7|427
1662361500000|2022-09-05 07:05:00|6092.1|6090.3|6089.9|6088.1|6093.2|6090.8|6087.4|6084.9|491
1662361800000|2022-09-05 07:10:00|6090|6088.2|6090.4|6087.4|6093.6|6091.1|6088.6|6086.2|417
1662362100000|2022-09-05 07:15:00|6089.9|6088.1|6090.2|6088.4|6091.3|6089.1|6087.9|6085.1|485
1662362400000|2022-09-05 07:20:00|6090.5|6088.7|6087.5|6085.7|6091.2|6089.4|6086.3|6084.3|434
1662362700000|2022-09-05 07:25:00|6087.3|6085.5|6087.7|6085.9|6088.6|6086.3|6085.6|6083.4|444
1662363000000|2022-09-05 07:30:00|6087.6|6085.8|6093.5|6090.5|6095.9|6094.1|6087.5|6085.7|415
1662363300000|2022-09-05 07:35:00|6093.4|6090.4|6090.5|6088.7|6095.1|6092.7|6089.7|6087.6|356
1662363600000|2022-09-05 07:40:00|6090.8|6089|6087|6085.2|6092|6090.1|6086.9|6084.4|395
1662363900000|2022-09-05 07:45:00|6086.9|6085.1|6085.5|6083.7|6087.9|6085.7|6085.1|6083.3|387
1662364200000|2022-09-05 07:50:00|6084.8|6083|6085.2|6082.2|6086.4|6083.7|6082.9|6080.5|391
1662364500000|2022-09-05 07:55:00|6085.1|6082.1|6084|6081|6087.3|6084.9|6083|6080|355
1662364800000|2022-09-05 08:00:00|6083.8|6080.8|6083.1|6080.1|6085|6082.7|6082.3|6079.7|387
1662365100000|2022-09-05 08:05:00|6083.2|6080.2|6085.3|6082.3|6086.1|6083.4|6082.3|6079.8|415
1662365400000|2022-09-05 08:10:00|6085.2|6082.2|6087.9|6086.1|6088.7|6086.6|6083.8|6081.4|360
1662365700000|2022-09-05 08:15:00|6087.6|6085.8|6088.6|6086.8|6091.1|6088.8|6087.4|6085.3|350
1662366000000|2022-09-05 08:20:00|6088.7|6086.9|6086.5|6084.7|6089.6|6087.2|6086.1|6083.9|325
1662366300000|2022-09-05 08:25:00|6086.4|6084.6|6085.3|6083.5|6087|6085.2|6084.7|6082.8|325
1662366600000|2022-09-05 08:30:00|6085.2|6083.4|6085.5|6083.7|6085.9|6084|6083.5|6081.7|324
1662366900000|2022-09-05 08:35:00|6085.3|6083.5|6087.8|6086|6088.5|6086.7|6085|6082.8|322
1662367200000|2022-09-05 08:40:00|6087.9|6086.1|6087.1|6085.3|6089|6087.2|6086.3|6084.4|301
1662367500000|2022-09-05 08:45:00|6087.2|6085.4|6087.1|6085.3|6087.9|6086.1|6085.7|6083.9|295
1662367800000|2022-09-05 08:50:00|6087|6085.2|6086.3|6084.5|6089.6|6087.8|6086.3|6084.5|281
1662368100000|2022-09-05 08:55:00|6086.9|6083.9|6087|6085.2|6087.4|6085.6|6085.8|6083.9|232
1662368400000|2022-09-05 09:00:00|6087.1|6085.3|6090.5|6088.7|6094.8|6092.4|6085.8|6084|445
1662368700000|2022-09-05 09:05:00|6090.6|6088.8|6091.5|6089.7|6094.1|6091.8|6089.4|6087|362
1662369000000|2022-09-05 09:10:00|6091.4|6089.6|6090.3|6088.5|6092.2|6090.4|6088.6|6086.8|321
1662369300000|2022-09-05 09:15:00|6090|6088.2|6089.4|6087.6|6091.5|6089.4|6088.8|6086.9|283
1662369600000|2022-09-05 09:20:00|6089.5|6087.7|6088|6086.2|6089.7|6087.9|6087|6085.2|329
1662369900000|2022-09-05 09:25:00|6088.5|6086.7|6088.4|6086.6|6089.1|6087.3|6087.3|6085.5|284
1662370200000|2022-09-05 09:30:00|6088.3|6086.5|6088.8|6087|6089.3|6087.5|6087|6084.8|297
1662370500000|2022-09-05 09:35:00|6088.7|6086.9|6094|6092.2|6094.1|6092.3|6088.6|6086.8|303
1662370800000|2022-09-05 09:40:00|6094.1|6092.3|6094.4|6092.6|6094.6|6092.8|6092.5|6090.5|271
1662371100000|2022-09-05 09:45:00|6094.5|6092.7|6097.6|6095.8|6098|6096.2|6093.4|6091|342
1662371400000|2022-09-05 09:50:00|6097.7|6095.9|6097.7|6095.9|6098.3|6096.5|6096.4|6094.1|306
1662371700000|2022-09-05 09:55:00|6097.6|6095.8|6098.6|6095.6|6099.2|6096.8|6097.1|6095|279
1662372000000|2022-09-05 10:00:00|6098.2|6096.4|6099.4|6097.6|6100.7|6098.5|6097.1|6095.3|325
1662372300000|2022-09-05 10:05:00|6099.5|6097.7|6099.1|6097.3|6100.1|6097.9|6098|6095.7|274
1662372600000|2022-09-05 10:10:00|6099.2|6097.4|6101.3|6098.3|6101.5|6099|6097.8|6095.5|293
1662372900000|2022-09-05 10:15:00|6101.4|6098.4|6101.5|6099.7|6104.3|6101.9|6100.5|6098.1|350
1662373200000|2022-09-05 10:20:00|6101.6|6099.8|6103.4|6101.6|6104.7|6102.3|6101.5|6099.2|429
1662373500000|2022-09-05 10:25:00|6104.1|6101.1|6105.1|6103.3|6106.1|6103.7|6103.3|6101|310
1662373800000|2022-09-05 10:30:00|6105|6102|6102.9|6101.1|6105.8|6103.7|6102.9|6100.5|311
1662374100000|2022-09-05 10:35:00|6102.8|6101|6102.8|6101|6105.6|6103.1|6102.7|6100.4|303
1662374400000|2022-09-05 10:40:00|6103|6101.2|6102.5|6100.7|6104.6|6102.4|6102.4|6099.9|258
1662374700000|2022-09-05 10:45:00|6102.6|6100.8|6103.4|6101.6|6104.3|6102.2|6101.9|6099.9|260
1662375000000|2022-09-05 10:50:00|6103.3|6101.5|6105.7|6102.7|6107.1|6104.3|6101.8|6100|294
1662375300000|2022-09-05 10:55:00|6105.5|6102.5|6101.9|6100.1|6106.3|6103.5|6101.5|6099.1|388
1662375600000|2022-09-05 11:00:00|6102.4|6099.4|6104|6101|6104.8|6102.3|6101.5|6099.1|305
1662375900000|2022-09-05 11:05:00|6104.1|6101.1|6100.4|6098.6|6104.1|6101.7|6099.8|6097.7|332
1662376200000|2022-09-05 11:10:00|6100|6098.2|6100.4|6098.6|6100.4|6098.6|6098.2|6096.3|305
1662376500000|2022-09-05 11:15:00|6100.3|6098.5|6097.7|6095.9|6100.4|6098.6|6097.7|6095.7|269
1662376800000|2022-09-05 11:20:00|6097.8|6096|6097.2|6095.4|6098.5|6096.6|6096.8|6094.9|314
1662377100000|2022-09-05 11:25:00|6097.1|6095.3|6093.8|6092|6098.2|6096.1|6093.3|6090.8|306
1662377400000|2022-09-05 11:30:00|6093.6|6091.8|6093.4|6091.6|6094.2|6092.4|6092.9|6091|260
1662377700000|2022-09-05 11:35:00|6093.3|6091.5|6098.1|6096.3|6098.6|6096.8|6092.8|6091|197
1662378000000|2022-09-05 11:40:00|6098.2|6096.4|6099|6097.2|6099.1|6097.3|6096.3|6093.8|251
1662378300000|2022-09-05 11:45:00|6099.1|6097.3|6097.3|6095.5|6100.7|6098.9|6096.8|6094.9|274
1662378600000|2022-09-05 11:50:00|6096.9|6095.1|6096.4|6094.6|6098.3|6096.5|6096.3|6093.9|268
1662378900000|2022-09-05 11:55:00|6096.5|6094.7|6096.3|6094.5|6098.5|6096.7|6093.9|6091.8|319
1662379200000|2022-09-05 12:00:00|6096.4|6094.6|6093.6|6091.8|6097.2|6095.4|6092.5|6090.7|307
1662379500000|2022-09-05 12:05:00|6093.5|6091.7|6092.3|6090.5|6094|6092.2|6091.5|6089.7|259
1662379800000|2022-09-05 12:10:00|6092.2|6090.4|6091.2|6089.4|6093.2|6091.3|6089.3|6087|335
1662380100000|2022-09-05 12:15:00|6091.4|6089.6|6091|6089.2|6091.4|6089.6|6087.9|6086.1|363
1662380400000|2022-09-05 12:20:00|6091.2|6089.4|6088.8|6087|6091.5|6089.6|6088|6086.2|345
1662380700000|2022-09-05 12:25:00|6088.9|6087.1|6089.9|6088.1|6090.5|6088.6|6088.7|6086.9|308
1662381000000|2022-09-05 12:30:00|6089.8|6088|6090|6088.2|6091.5|6089.7|6089.2|6086.9|330
1662381300000|2022-09-05 12:35:00|6090.3|6088.5|6089.8|6088|6091.1|6089.3|6088.9|6087.1|265
1662381600000|2022-09-05 12:40:00|6089.7|6087.9|6093.8|6092|6093.8|6092|6087.6|6085.8|286
1662381900000|2022-09-05 12:45:00|6093.9|6092.1|6095.6|6093.8|6096.4|6094.6|6092|6089.7|340
1662382200000|2022-09-05 12:50:00|6095.5|6093.7|6094.8|6093|6096.6|6094.8|6094.2|6092.4|299
1662382500000|2022-09-05 12:55:00|6094.7|6092.9|6096.3|6094.5|6096.4|6094.6|6093.8|6092|313
1662382800000|2022-09-05 13:00:00|6096.2|6094.4|6096.7|6094.9|6099.5|6097.5|6095.2|6093.4|354
1662383100000|2022-09-05 13:05:00|6096.6|6094.8|6097|6095.2|6099|6096.7|6096.2|6094.3|323
1662383400000|2022-09-05 13:10:00|6097.3|6095.5|6098.9|6095.9|6099.4|6096.9|6096.3|6094.5|301
1662383700000|2022-09-05 13:15:00|6098.1|6096.3|6097.6|6095.8|6098.7|6096.9|6096.9|6095.1|310
1662384000000|2022-09-05 13:20:00|6097.5|6095.7|6097.5|6095.7|6099.1|6097.1|6096.9|6094.9|318
1662384300000|2022-09-05 13:25:00|6097.6|6095.8|6096.4|6094.6|6098.8|6096.6|6095.9|6093.9|319
1662384600000|2022-09-05 13:30:00|6096.2|6094.4|6096|6094.2|6097.4|6095|6094|6092|303
1662384900000|2022-09-05 13:35:00|6096.1|6094.3|6094.6|6092.8|6097.2|6095.4|6094.5|6092.7|309
1662385200000|2022-09-05 13:40:00|6094.5|6092.7|6095.7|6093.9|6096.4|6094.6|6093.8|6091.8|283
1662385500000|2022-09-05 13:45:00|6095.6|6093.8|6094.2|6092.4|6095.6|6093.8|6093.5|6091.2|333
1662385800000|2022-09-05 13:50:00|6094.1|6092.3|6093.5|6091.7|6096.2|6093.8|6093.5|6091.3|335
1662386100000|2022-09-05 13:55:00|6093.4|6091.6|6093.3|6091.5|6094.6|6092.3|6091.5|6089.3|338
1662386400000|2022-09-05 14:00:00|6093|6091.2|6092|6090.2|6093.6|6091.2|6090.8|6088.5|368
1662386700000|2022-09-05 14:05:00|6092.7|6089.7|6091.7|6089.9|6092.7|6090.3|6089.8|6087.5|303
1662387000000|2022-09-05 14:10:00|6091.6|6089.8|6096.1|6094.3|6096.7|6094.3|6091.6|6089.3|297
1662387300000|2022-09-05 14:15:00|6096|6094.2|6096.4|6093.4|6096.7|6094.3|6094.6|6092.2|313
1662387600000|2022-09-05 14:20:00|6095.9|6094.1|6094.1|6092.3|6096.8|6094.3|6093.6|6091.2|304
1662387900000|2022-09-05 14:25:00|6094.2|6092.4|6094.7|6091.7|6095.1|6092.8|6093.6|6091.1|325
1662388200000|2022-09-05 14:30:00|6093.9|6092.1|6097.6|6094.6|6098.1|6095.6|6093.8|6091.4|313
1662388500000|2022-09-05 14:35:00|6097|6095.2|6097.9|6094.9|6098.4|6096.1|6097|6094.4|342
1662388800000|2022-09-05 14:40:00|6097.8|6094.8|6097|6095.2|6098.2|6095.8|6096.5|6094.1|299
1662389100000|2022-09-05 14:45:00|6096.9|6095.1|6097.6|6095.8|6098.5|6096.2|6096.5|6094.1|332
1662389400000|2022-09-05 14:50:00|6097.3|6095.5|6095.1|6093.3|6097.9|6095.6|6094.4|6092|246
1662389700000|2022-09-05 14:55:00|6095.2|6093.4|6094|6092.2|6095.7|6093.4|6093.1|6090.8|259
1662390000000|2022-09-05 15:00:00|6093.8|6092|6097.6|6095.8|6098.6|6096.6|6093.1|6090.7|339
1662390300000|2022-09-05 15:05:00|6097.8|6096|6096.4|6094.6|6099.3|6097.5|6096.1|6093.7|265
1662390600000|2022-09-05 15:10:00|6096.6|6094.8|6096.4|6094.6|6097.7|6095.5|6095.2|6092.9|285
1662390900000|2022-09-05 15:15:00|6096.7|6094.9|6096.5|6094.7|6098.6|6096.8|6096|6094.2|295
1662391200000|2022-09-05 15:20:00|6096.4|6094.6|6095.4|6093.6|6096.7|6094.9|6094.4|6092.5|242
1662391500000|2022-09-05 15:25:00|6095.5|6093.7|6095.8|6094|6096|6094.2|6094.5|6092.7|272
1662391800000|2022-09-05 15:30:00|6095.9|6094.1|6095.1|6093.3|6096.5|6094.1|6094.9|6092.5|169
1662392100000|2022-09-05 15:35:00|6095.2|6093.4|6094.2|6092.4|6095.2|6093.4|6094.1|6092.3|129
1662392400000|2022-09-05 15:40:00|6094.3|6092.5|6095.5|6093.7|6095.6|6093.8|6094.2|6092.4|133
1662392700000|2022-09-05 15:45:00|6095.6|6093.8|6096.9|6095.1|6097.5|6095.7|6095.4|6093.6|178
1662393000000|2022-09-05 15:50:00|6096.7|6094.9|6097.6|6095.8|6097.9|6095.8|6096|6093.8|212
1662393300000|2022-09-05 15:55:00|6097.7|6095.9|6097.9|6096.1|6098.6|6096.8|6097.5|6095.4|252
1662393600000|2022-09-05 16:00:00|6097.8|6096|6096.5|6094.7|6098.4|6096.1|6096.4|6094.6|195
1662393900000|2022-09-05 16:05:00|6096.6|6094.8|6096.8|6095|6097.5|6095.3|6095.8|6094|119
1662394200000|2022-09-05 16:10:00|6096.7|6094.9|6098.9|6097.1|6099|6097.1|6096.7|6094.6|147
1662394500000|2022-09-05 16:15:00|6098.8|6097|6098.2|6096.4|6099.6|6097.2|6098.1|6096|170
1662394800000|2022-09-05 16:20:00|6098.4|6096.6|6098.9|6097.1|6099.3|6097.5|6098|6096.2|138
1662395100000|2022-09-05 16:25:00|6098.8|6097|6096.3|6094.5|6099|6097.2|6096.3|6094.1|168
1662395400000|2022-09-05 16:30:00|6096.4|6094.6|6095.2|6092.2|6097|6094.6|6094.4|6091.8|184
1662395700000|2022-09-05 16:35:00|6095.1|6092.1|6094.7|6091.7|6095.6|6093.2|6094|6091.6|234
1662396000000|2022-09-05 16:40:00|6094.6|6091.6|6093.9|6092.1|6095.2|6092.8|6093.8|6091.4|148
1662396300000|2022-09-05 16:45:00|6093.8|6092|6093.1|6091.3|6094.1|6092|6093|6090.6|204
1662396600000|2022-09-05 16:50:00|6093.3|6091.5|6094.6|6092.8|6095.3|6092.8|6093.3|6090.8|194
1662396900000|2022-09-05 16:55:00|6094.5|6092.7|6095.5|6092.5|6095.6|6093.2|6094|6091.6|201
1662397200000|2022-09-05 17:00:00|6095.6|6092.6|6096.9|6093.9|6097|6094.6|6095.2|6092.6|161
1662397500000|2022-09-05 17:05:00|6096.8|6093.8|6096.3|6094.5|6097|6094.6|6096.2|6093.8|80
1662397800000|2022-09-05 17:10:00|6096.4|6094.6|6096.3|6094.5|6097.2|6094.6|6096.2|6093.8|114
1662398100000|2022-09-05 17:15:00|6096.4|6094.6|6096.1|6094.3|6096.7|6094.6|6096|6093.6|107
1662398400000|2022-09-05 17:20:00|6096.3|6094.5|6097|6094|6097.2|6094.7|6096.1|6093.9|64
1662398700000|2022-09-05 17:25:00|6097.1|6094.1|6097|6094|6097.2|6094.8|6096.1|6093.7|69
1662399000000|2022-09-05 17:30:00|6096.9|6093.9|6096.3|6094.5|6097.1|6094.7|6096.2|6093.8|108
1662399300000|2022-09-05 17:35:00|6096.2|6094.4|6096.3|6094.5|6096.3|6094.5|6096|6094.2|141
1662399600000|2022-09-05 17:40:00|6096.2|6094.4|6096.3|6094.5|6097.2|6094.7|6096.1|6094|77
1662399900000|2022-09-05 17:45:00|6096.2|6094.4|6096.5|6093.5|6096.8|6094.5|6095.5|6093|146
1662400200000|2022-09-05 17:50:00|6096.6|6093.6|6096|6093|6096.9|6094.5|6095.9|6092.9|175
1662400500000|2022-09-05 17:55:00|6095.9|6092.9|6095.2|6093.4|6096.1|6093.6|6095.2|6092.8|129
1662400800000|2022-09-05 18:00:00|6095.1|6093.3|6096|6093|6096.7|6094.1|6095.1|6092.8|122
1662401100000|2022-09-05 18:05:00|6096.1|6093.1|6095.7|6093.9|6096.9|6094.6|6095.7|6093|163
1662401400000|2022-09-05 18:10:00|6095.9|6094.1|6095.2|6093.4|6096.1|6094.1|6095|6093|79
1662401700000|2022-09-05 18:15:00|6095.1|6093.3|6095.5|6093.7|6095.7|6093.9|6095.1|6093.3|90
1662402000000|2022-09-05 18:20:00|6095.6|6093.8|6095.6|6093.8|6096.2|6094|6095.2|6092.9|111
1662402300000|2022-09-05 18:25:00|6095.5|6093.7|6095.6|6093.8|6096.4|6094.1|6095.5|6093.2|75
1662402600000|2022-09-05 18:30:00|6095.7|6093.9|6095.2|6093.4|6096.3|6093.9|6095.2|6092.8|125
1662402900000|2022-09-05 18:35:00|6095.3|6093.5|6095.4|6093.6|6096|6093.7|6095|6092.7|173
1662403200000|2022-09-05 18:40:00|6095.3|6093.5|6095.3|6093.5|6095.9|6093.5|6094.9|6092.6|218
1662403500000|2022-09-05 18:45:00|6095|6093.2|6094|6092.2|6095.6|6093.5|6093.9|6092.1|87
1662403800000|2022-09-05 18:50:00|6093.9|6092.1|6094.7|6092.9|6095.5|6093|6093.9|6091.7|171
1662404100000|2022-09-05 18:55:00|6094.8|6093|6095|6092|6095.2|6093|6094.1|6091.6|137
1662404400000|2022-09-05 19:00:00|6094.4|6092.6|6094.9|6091.9|6095.3|6092.7|6094.2|6091.7|51
1662404700000|2022-09-05 19:05:00|6094.8|6091.8|6094.9|6091.9|6095|6092.5|6094.1|6091.8|14
1662405000000|2022-09-05 19:10:00|6094.8|6091.8|6095.8|6092.8|6096|6093.6|6094.8|6091.8|60
1662405300000|2022-09-05 19:15:00|6095.9|6092.9|6096.2|6093.2|6096.2|6093.8|6095.2|6092.7|73
1662405600000|2022-09-05 19:20:00|6096.1|6093.1|6096.2|6093.2|6096.4|6094|6095.3|6093|68
1662405900000|2022-09-05 19:25:00|6096.3|6093.3|6096.7|6093.7|6096.8|6094.3|6095.6|6093.2|70
1662406200000|2022-09-05 19:30:00|6096.6|6093.6|6096.1|6094.3|6096.8|6094.4|6096|6093.6|74
1662406500000|2022-09-05 19:35:00|6096.2|6094.4|6095.5|6093.7|6096.7|6094.4|6095.4|6093.1|56
1662406800000|2022-09-05 19:40:00|6095.6|6093.8|6094.5|6092.7|6096.2|6093.8|6094.4|6092|70
1662407100000|2022-09-05 19:45:00|6094.6|6092.8|6095.1|6092.1|6095.4|6092.9|6094.5|6092.1|305
1662407400000|2022-09-05 19:50:00|6095.2|6092.2|6095.9|6092.9|6097|6094.3|6094.5|6092.1|114
1662407700000|2022-09-05 19:55:00|6096|6093|6094.1|6091.1|6096|6093.5|6093.2|6090.8|139
1662408000000|2022-09-05 20:00:00|6094|6091|6093.3|6091.5|6094.9|6092.5|6093.2|6091|70
1662408300000|2022-09-05 20:05:00|6093.9|6090.9|6092.5|6089.5|6094|6091.3|6091.4|6089|123
1662408600000|2022-09-05 20:10:00|6092.4|6089.4|6092.8|6091|6093.8|6091.3|6092.3|6089.3|127
1662408900000|2022-09-05 20:15:00|6093.5|6090.5|6093.8|6090.8|6093.8|6091.1|6092.4|6090.1|75
1662409200000|2022-09-05 20:20:00|6093.6|6090.6|6093.6|6090.6|6093.7|6090.9|6092.5|6090.1|73
1662409500000|2022-09-05 20:25:00|6093.5|6090.5|6094.1|6092.3|6094.8|6092.4|6093.3|6090.3|72
1662409800000|2022-09-05 20:30:00|6094.2|6092.4|6094.2|6091.2|6095|6092.5|6092.8|6090.4|89
1662410100000|2022-09-05 20:35:00|6093.6|6091.8|6093.8|6092|6094.6|6092.2|6093.3|6091|106
1662410400000|2022-09-05 20:40:00|6093.7|6091.9|6095.2|6092.2|6095.3|6092.9|6093.4|6091|118
1662410700000|2022-09-05 20:45:00|6095.1|6092.1|6095.3|6092.3|6095.6|6092.8|6094.6|6092.1|65
1662411000000|2022-09-05 20:50:00|6095.2|6092.2|6095.6|6092.6|6095.6|6092.6|6095|6092|67
1662411300000|2022-09-05 20:55:00|6095.5|6092.5|6097.2|6093.2|6098.2|6094.2|6095.5|6092.5|108
1662411600000|2022-09-05 21:00:00|6090.4|6086.4|6089|6085|6090.4|6086.4|6086.6|6082.6|10
1662411900000|2022-09-05 21:05:00|6099.1|6095.1|6098|6094|6099.1|6095.1|6097.9|6093.9|11
1662412200000|2022-09-05 21:10:00|6098.5|6094.5|6092.7|6088.7|6106.8|6102.8|6089.2|6085.2|137
1662412500000|2022-09-05 21:15:00|6093.1|6089.1|6093.8|6089.8|6096.8|6092.8|6090.9|6086.9|131
1662412800000|2022-09-05 21:20:00|6094.5|6090.5|6094.5|6090.5|6096.3|6092.3|6090.1|6086.1|95
1662413100000|2022-09-05 21:25:00|6092.1|6088.1|6092.6|6088.6|6096.3|6092.3|6087.1|6083.1|190
1662413400000|2022-09-05 21:30:00|6087.5|6083.5|6094.7|6090.7|6096.7|6092.7|6087|6083|273
1662413700000|2022-09-05 21:35:00|6095.5|6091.5|6095.5|6091.5|6096.2|6092.2|6091.3|6087.3|258
1662414000000|2022-09-05 21:40:00|6095.6|6091.6|6093.6|6089.6|6096.2|6092.2|6089.4|6085.4|344
1662414300000|2022-09-05 21:45:00|6094.5|6090.5|6094.6|6090.6|6097|6093|6091.5|6087.5|264
1662414600000|2022-09-05 21:50:00|6094.4|6090.4|6093.9|6089.9|6095|6091|6090.5|6086.5|192
1662414900000|2022-09-05 21:55:00|6093.3|6089.3|6094.2|6090.2|6095.1|6091.1|6093.2|6089.2|140
1662415200000|2022-09-05 22:00:00|6094.1|6090.1|6095.4|6092.4|6095.5|6092.5|6093.5|6089.5|222
1662415500000|2022-09-05 22:05:00|6095.3|6092.3|6099.6|6096.6|6100.1|6096.8|6094.9|6091.4|172
1662415800000|2022-09-05 22:10:00|6100|6096.2|6103|6100|6103.1|6100.1|6099.1|6095.6|175
1662416100000|2022-09-05 22:15:00|6103.1|6100.1|6102.9|6099.9|6103.4|6100.4|6102.2|6099.2|154
1662416400000|2022-09-05 22:20:00|6103|6100|6105.7|6102.7|6106.3|6103.3|6101.8|6098.8|203
1662416700000|2022-09-05 22:25:00|6105.8|6102.8|6104.9|6101.9|6105.9|6102.9|6103.5|6100.5|292
1662417000000|2022-09-05 22:30:00|6104.8|6101.8|6105.8|6102.8|6106.6|6103.6|6104.7|6101.7|222
1662417300000|2022-09-05 22:35:00|6105.9|6102.9|6109.7|6105.9|6109.7|6107.2|6103.8|6101.4|227
1662417600000|2022-09-05 22:40:00|6109.3|6106.3|6108.4|6105.4|6109.6|6106.6|6107.4|6104.4|212
1662417900000|2022-09-05 22:45:00|6108.1|6105.1|6107.7|6104.7|6108.7|6106|6106.8|6103.8|158
1662418200000|2022-09-05 22:50:00|6107.8|6104.8|6108.4|6105.4|6108.7|6105.7|6107.3|6104.3|186
1662418500000|2022-09-05 22:55:00|6108.3|6105.3|6105.8|6102.8|6108.5|6105.5|6105.5|6102.7|219
1662418800000|2022-09-05 23:00:00|6105.9|6102.9|6105.8|6102.8|6107.3|6104.3|6105.4|6102.6|218
1662419100000|2022-09-05 23:05:00|6105.7|6102.7|6106.9|6103.9|6107.3|6104.7|6105|6102.4|190
1662419400000|2022-09-05 23:10:00|6107|6104|6105.3|6102.3|6107.4|6104.4|6104.9|6101.9|247
1662419700000|2022-09-05 23:15:00|6105.2|6102.2|6107.5|6104.5|6107.5|6105.3|6104.4|6102|238
1662420000000|2022-09-05 23:20:00|6107.4|6104.4|6108.2|6105.2|6109.5|6107.1|6106.9|6104.4|205
1662420300000|2022-09-05 23:25:00|6108.3|6105.3|6106.9|6105.1|6108.9|6106.6|6106|6103.5|242
1662420600000|2022-09-05 23:30:00|6106.8|6105|6103.7|6101.9|6107.4|6105|6103.6|6101.6|246
1662420900000|2022-09-05 23:35:00|6103.6|6101.8|6105.7|6103.9|6107.1|6104.8|6102.9|6100.6|249
1662421200000|2022-09-05 23:40:00|6106|6104.2|6106.5|6104.7|6108.3|6106.1|6106|6103.7|232
1662421500000|2022-09-05 23:45:00|6106.6|6104.8|6107.4|6104.4|6108.3|6106|6105.7|6103.6|237
1662421800000|2022-09-05 23:50:00|6107.2|6105.4|6106.7|6104.9|6108.4|6106|6106.1|6104|209
1662422100000|2022-09-05 23:55:00|6106.8|6105|6105.1|6103.3|6107.3|6105.3|6105|6102.9|188
1662422400000|2022-09-06 00:00:00|6105|6103.2|6105.2|6103.4|6107.1|6105.3|6103.7|6101.9|306
1662422700000|2022-09-06 00:05:00|6105.1|6103.3|6112|6109|6117.7|6115.2|6105.1|6103.3|443
1662423000000|2022-09-06 00:10:00|6111.9|6108.9|6112|6109|6112.4|6109.7|6108.9|6106.7|306
1662423300000|2022-09-06 00:15:00|6112.1|6109.1|6110.5|6108.7|6112.3|6109.3|6107.9|6105.7|326
1662423600000|2022-09-06 00:20:00|6110.9|6107.9|6112.8|6109.8|6114.4|6111.9|6110.7|6107.7|310
1662423900000|2022-09-06 00:25:00|6111.9|6110.1|6112|6110.2|6113.3|6111.1|6110.5|6108.1|298
1662424200000|2022-09-06 00:30:00|6111.9|6110.1|6117.9|6116.1|6119|6116.7|6111.9|6110.1|345
1662424500000|2022-09-06 00:35:00|6118|6116.2|6121.7|6118.7|6123.8|6121.3|6118|6115.6|401
1662424800000|2022-09-06 00:40:00|6121|6119.2|6124|6122.2|6126.6|6124.2|6121|6118.5|317
1662425100000|2022-09-06 00:45:00|6124.7|6121.7|6126|6124.2|6127.5|6125.1|6123|6120.5|328
1662425400000|2022-09-06 00:50:00|6125.8|6124|6129.1|6126.1|6129.4|6127.2|6123.5|6121.3|314
1662425700000|2022-09-06 00:55:00|6128.6|6125.6|6128.4|6125.4|6130.2|6127.9|6126.7|6124.3|295
1662426000000|2022-09-06 01:00:00|6128.6|6125.6|6125.9|6122.9|6128.6|6126.2|6124.7|6122.2|304
1662426300000|2022-09-06 01:05:00|6125.3|6123.5|6123.9|6122.1|6127|6124.6|6123.7|6121.4|260
1662426600000|2022-09-06 01:10:00|6123.8|6122|6124.4|6122.6|6125|6122.7|6121.3|6118.9|307
1662426900000|2022-09-06 01:15:00|6124.3|6122.5|6119.8|6118|6124.5|6122.5|6119.4|6117|401
1662427200000|2022-09-06 01:20:00|6119.9|6118.1|6123.4|6121.6|6124.7|6122.2|6119.7|6117.4|288
1662427500000|2022-09-06 01:25:00|6123.3|6121.5|6123.7|6120.7|6124|6121.9|6120.9|6119.1|303
1662427800000|2022-09-06 01:30:00|6123.3|6120.3|6122.5|6120.7|6123.9|6122|6120.5|6118.3|290
1662428100000|2022-09-06 01:35:00|6122.4|6120.6|6127|6124|6128.6|6126.8|6122.4|6120.6|287
1662428400000|2022-09-06 01:40:00|6126.9|6123.9|6127.1|6125.3|6129.6|6127.6|6124.5|6122.2|273
1662428700000|2022-09-06 01:45:00|6127.2|6125.4|6126.2|6124.4|6127.2|6125.4|6123.9|6121.6|278
1662429000000|2022-09-06 01:50:00|6126.1|6124.3|6125.4|6123.6|6128|6126.2|6124.9|6122.7|219
1662429300000|2022-09-06 01:55:00|6125.5|6123.7|6125.4|6123.6|6126.2|6123.8|6123.9|6122|219
1662429600000|2022-09-06 02:00:00|6125.1|6123.3|6122.4|6120.6|6125.3|6123.5|6122.3|6120.5|163
1662429900000|2022-09-06 02:05:00|6122.5|6120.7|6120|6118.2|6122.6|6120.7|6119.8|6117.8|233
1662430200000|2022-09-06 02:10:00|6119.9|6118.1|6119.2|6117.4|6121|6118.8|6117.9|6116.1|266
1662430500000|2022-09-06 02:15:00|6119.1|6117.3|6120.1|6118.3|6120.1|6118.3|6117.4|6115.3|223
1662430800000|2022-09-06 02:20:00|6120.2|6118.4|6118.7|6116.9|6120.3|6118.5|6117.9|6116.1|253
1662431100000|2022-09-06 02:25:00|6118.6|6116.8|6120|6118.2|6120.6|6118.8|6117|6115.2|257
1662431400000|2022-09-06 02:30:00|6119.7|6117.9|6120.4|6118.6|6120.5|6118.7|6116.8|6115|331
1662431700000|2022-09-06 02:35:00|6120.3|6118.5|6124.4|6122.6|6124.5|6122.7|6119.4|6117.6|282
1662432000000|2022-09-06 02:40:00|6124.5|6122.7|6123|6121.2|6126.4|6124|6122.8|6120.7|254
1662432300000|2022-09-06 02:45:00|6123.1|6121.3|6122.5|6120.7|6123.9|6121.6|6121.5|6119.7|234
1662432600000|2022-09-06 02:50:00|6122.4|6120.6|6121.9|6120.1|6122.8|6120.6|6120.4|6118.5|217
1662432900000|2022-09-06 02:55:00|6122|6120.2|6124.1|6122.3|6125.5|6123|6120.4|6118.6|184
1662433200000|2022-09-06 03:00:00|6124.2|6122.4|6120.1|6118.3|6124.9|6122.5|6119.9|6118.1|231
1662433500000|2022-09-06 03:05:00|6120.2|6118.4|6118.1|6116.3|6120.6|6118.8|6117.6|6115.8|199
1662433800000|2022-09-06 03:10:00|6118|6116.2|6117.9|6116.1|6118.9|6117.1|6116.5|6114.7|231
1662434100000|2022-09-06 03:15:00|6118.2|6116.4|6118|6116.2|6120.3|6118.4|6117.4|6115.6|250
1662434400000|2022-09-06 03:20:00|6118.1|6116.3|6117.9|6116.1|6118.5|6116.7|6116.5|6114.7|155
1662434700000|2022-09-06 03:25:00|6117.8|6116|6119.7|6117.9|6120.4|6118.6|6117.7|6115.9|235
1662435000000|2022-09-06 03:30:00|6119.5|6117.7|6116.9|6115.1|6119.6|6117.8|6116.6|6114.8|195
1662435300000|2022-09-06 03:35:00|6117.2|6115.4|6116.6|6114.8|6118.9|6116.7|6116.6|6114.8|173
1662435600000|2022-09-06 03:40:00|6116.7|6114.9|6110|6108.2|6116.7|6114.9|6109.9|6107.6|236
1662435900000|2022-09-06 03:45:00|6110.1|6108.3|6103.1|6100.1|6110.9|6108.4|6102.4|6100|334
1662436200000|2022-09-06 03:50:00|6102.5|6100.7|6101.9|6100.1|6104.6|6102.3|6100.9|6098.5|230
1662436500000|2022-09-06 03:55:00|6101.6|6099.8|6104.3|6102.5|6104.3|6102.5|6099.5|6097.7|250
1662436800000|2022-09-06 04:00:00|6104.4|6102.6|6105.8|6104|6106.6|6104.4|6104.1|6101.6|248
1662437100000|2022-09-06 04:05:00|6105.7|6103.9|6107.1|6105.3|6107.9|6105.5|6105.1|6102.8|173
1662437400000|2022-09-06 04:10:00|6107|6105.2|6107.5|6105.7|6109|6106.6|6105.5|6103.7|194
1662437700000|2022-09-06 04:15:00|6107.2|6105.4|6104.9|6103.1|6107.9|6105.4|6104.6|6102.2|209
1662438000000|2022-09-06 04:20:00|6104.7|6102.9|6105.6|6102.6|6107.6|6105.1|6103.3|6101.5|209
1662438300000|2022-09-06 04:25:00|6105|6102|6105.5|6102.2|6109.2|6105.2|6103.8|6100.2|349
1662438600000|2022-09-06 04:30:00|6105.4|6101.4|6105.5|6102.5|6110.1|6106.7|6099.5|6096.5|516
1662438900000|2022-09-06 04:35:00|6105.4|6102.4|6108.3|6105.3|6111.1|6108.1|6104|6101|324
1662439200000|2022-09-06 04:40:00|6108.2|6105.2|6106.1|6104.3|6109.2|6106.6|6105.8|6103.4|277
1662439500000|2022-09-06 04:45:00|6106.2|6104.4|6105.6|6103.8|6109.4|6107.6|6104.8|6103|253
1662439800000|2022-09-06 04:50:00|6105.8|6104|6100.6|6098.8|6107.9|6105.4|6100.1|6097.8|381
1662440100000|2022-09-06 04:55:00|6100.4|6098.6|6093.5|6090.5|6101.2|6099.1|6092.5|6089.5|400
1662440400000|2022-09-06 05:00:00|6093.6|6090.6|6093.3|6090.3|6094.6|6091.6|6091.1|6088.7|337
1662440700000|2022-09-06 05:05:00|6093.4|6090.4|6095.3|6092.3|6096.4|6093.9|6092.4|6090.1|318
1662441000000|2022-09-06 05:10:00|6095.2|6092.2|6094.5|6091.5|6095.2|6092.6|6091.4|6089.3|296
1662441300000|2022-09-06 05:15:00|6094.8|6091.8|6093.9|6092.1|6095.5|6093.4|6092.6|6090.6|293
1662441600000|2022-09-06 05:20:00|6093.8|6092|6099.1|6097.3|6099.1|6097.3|6093.8|6091.4|286
1662441900000|2022-09-06 05:25:00|6099.4|6097.6|6101.3|6099.5|6102.2|6100.1|6099|6097.2|303
1662442200000|2022-09-06 05:30:00|6101.4|6099.6|6103.7|6101.9|6105.5|6103.3|6100.4|6098.6|241
1662442500000|2022-09-06 05:35:00|6103.8|6102|6107.7|6104.7|6108.5|6106.3|6103.8|6102|293
1662442800000|2022-09-06 05:40:00|6106.7|6104.9|6108.3|6105.3|6108.8|6106.5|6105.3|6102.9|266
1662443100000|2022-09-06 05:45:00|6108.2|6105.2|6108.4|6106.6|6109.2|6107.4|6105.1|6102.8|271
1662443400000|2022-09-06 05:50:00|6108.7|6106.9|6108.1|6106.3|6109.6|6107.8|6107|6105.2|229
1662443700000|2022-09-06 05:55:00|6108.2|6106.4|6102.9|6099.9|6108.2|6106.4|6101.7|6099.6|341
1662444000000|2022-09-06 06:00:00|6103|6100|6099.5|6097.7|6103.1|6100.7|6093.7|6091.3|395
1662444300000|2022-09-06 06:05:00|6100|6098.2|6094.5|6092.7|6100|6098.2|6092.9|6091.1|348
1662444600000|2022-09-06 06:10:00|6094.6|6092.8|6091.4|6089.6|6096.1|6093.6|6090.5|6088.7|313
1662444900000|2022-09-06 06:15:00|6091.5|6089.7|6093.2|6091.4|6094.8|6093|6090.2|6088.2|354
1662445200000|2022-09-06 06:20:00|6093.1|6091.3|6096.1|6094.3|6097.7|6095.9|6092.7|6090.9|402
1662445500000|2022-09-06 06:25:00|6096.2|6094.4|6095.2|6093.4|6098.9|6097.1|6095.1|6093.3|302
1662445800000|2022-09-06 06:30:00|6095.3|6093.5|6093.9|6092.1|6096.1|6094.3|6091|6088.7|402
1662446100000|2022-09-06 06:35:00|6094|6092.2|6094.6|6092.8|6096.6|6094.8|6091.8|6089.5|327
1662446400000|2022-09-06 06:40:00|6094.5|6092.7|6097.5|6095.7|6097.9|6096.1|6093.2|6091.4|316
1662446700000|2022-09-06 06:45:00|6097.2|6095.4|6097.2|6095.4|6097.8|6096|6095.6|6093.8|326
1662447000000|2022-09-06 06:50:00|6097.3|6095.5|6099.4|6097.6|6099.4|6097.6|6095.5|6093.7|307
1662447300000|2022-09-06 06:55:00|6099.5|6097.7|6091.7|6089.9|6102.5|6100.2|6091.4|6089.6|476
1662447600000|2022-09-06 07:00:00|6091.6|6089.8|6087.1|6085.3|6092.4|6090.2|6085.8|6083.9|456
1662447900000|2022-09-06 07:05:00|6086.9|6085.1|6087.5|6085.7|6088.4|6086|6082.2|6079.8|466
1662448200000|2022-09-06 07:10:00|6088.2|6085.2|6087.4|6085.6|6088.7|6086.4|6081.8|6079.3|495
1662448500000|2022-09-06 07:15:00|6087|6085.2|6087.1|6084.1|6090.5|6088.3|6084|6081.6|511
1662448800000|2022-09-06 07:20:00|6087.2|6084.2|6086.8|6085|6088.2|6086.4|6084.3|6082.5|443
1662449100000|2022-09-06 07:25:00|6086.7|6084.9|6083|6081.2|6087.8|6086|6081.8|6080|390
1662449400000|2022-09-06 07:30:00|6083.1|6081.3|6083.5|6081.7|6084.7|6082.9|6081.9|6080.1|434
1662449700000|2022-09-06 07:35:00|6083.4|6081.6|6086.8|6085|6086.9|6085.1|6083.4|6081.6|414
1662450000000|2022-09-06 07:40:00|6086.9|6085.1|6089.6|6087.8|6092.2|6090|6086.7|6084.5|345
1662450300000|2022-09-06 07:45:00|6090.2|6087.2|6091.4|6089.6|6093.2|6091.4|6088.7|6086.9|350
1662450600000|2022-09-06 07:50:00|6091.5|6089.7|6093.2|6091.4|6095.2|6092.8|6091|6089.2|334
1662450900000|2022-09-06 07:55:00|6093.1|6091.3|6091.9|6090.1|6094.8|6092.3|6090.1|6088.1|368
1662451200000|2022-09-06 08:00:00|6092|6090.2|6091.5|6089.7|6093.2|6091|6089.6|6087.1|395
1662451500000|2022-09-06 08:05:00|6091.7|6089.9|6086.9|6083.9|6092.2|6090.4|6085|6082.6|398
1662451800000|2022-09-06 08:10:00|6087|6084|6084.1|6082.3|6087.5|6085.2|6082.9|6081.1|331
1662452100000|2022-09-06 08:15:00|6084|6082.2|6083.3|6081.5|6087.4|6085.6|6082.8|6081|355
1662452400000|2022-09-06 08:20:00|6083.4|6081.6|6079|6077.2|6084.1|6081.6|6078.8|6077|371
1662452700000|2022-09-06 08:25:00|6078.9|6077.1|6077.4|6075.6|6080.8|6078.4|6077.3|6074.9|267
1662453000000|2022-09-06 08:30:00|6077.5|6075.7|6077.4|6075.6|6079.2|6077.4|6076.5|6074.4|323
1662453300000|2022-09-06 08:35:00|6077.7|6075.9|6072.5|6070.7|6077.7|6075.9|6072.4|6070.5|412
1662453600000|2022-09-06 08:40:00|6072.4|6070.6|6070.7|6068.9|6075.1|6073.3|6070|6068|395
1662453900000|2022-09-06 08:45:00|6070.6|6068.8|6071.6|6069.8|6073.5|6071.4|6069.6|6067.5|339
1662454200000|2022-09-06 08:50:00|6071.5|6069.7|6076.1|6074.3|6076.9|6075.1|6071.3|6069.4|319
1662454500000|2022-09-06 08:55:00|6075.6|6073.8|6077.1|6074.1|6079.1|6076.7|6074.6|6072.3|332
1662454800000|2022-09-06 09:00:00|6077|6074|6072|6070.2|6077|6074.6|6070.9|6068.9|407
1662455100000|2022-09-06 09:05:00|6072.1|6070.3|6069.2|6067.4|6073.3|6071.4|6069.2|6067.1|371
1662455400000|2022-09-06 09:10:00|6069.1|6067.3|6069.7|6067.9|6070.7|6068.6|6067.9|6066.1|408
1662455700000|2022-09-06 09:15:00|6069.5|6067.7|6071.8|6068.8|6072.9|6070.6|6069.4|6067.6|343
1662456000000|2022-09-06 09:20:00|6071.1|6069.3|6072.3|6070.5|6073.5|6071.3|6069.5|6067.4|312
1662456300000|2022-09-06 09:25:00|6072.6|6069.6|6075.6|6073.8|6076|6074.2|6070.6|6068.5|292
1662456600000|2022-09-06 09:30:00|6075.7|6073.9|6074.8|6073|6076.8|6075|6073.4|6071.3|312
1662456900000|2022-09-06 09:35:00|6074.7|6072.9|6077.4|6075.6|6078.2|6075.8|6074.1|6072.3|284
1662457200000|2022-09-06 09:40:00|6077.1|6075.3|6076.7|6074.9|6079|6077.1|6075|6073.2|288
1662457500000|2022-09-06 09:45:00|6076.5|6074.7|6078.3|6076.5|6078.9|6077.1|6076.1|6074.3|274
1662457800000|2022-09-06 09:50:00|6078.4|6076.6|6078.7|6076.9|6080.5|6078.7|6078|6076.2|249
1662458100000|2022-09-06 09:55:00|6078.6|6076.8|6079|6077.2|6079.7|6077.9|6077.9|6076.1|249
1662458400000|2022-09-06 10:00:00|6078.9|6077.1|6078.8|6077|6078.9|6077.1|6077.2|6075.4|236
1662458700000|2022-09-06 10:05:00|6078.7|6076.9|6081.9|6080.1|6082|6080.2|6078.4|6076.6|261
1662459000000|2022-09-06 10:10:00|6081.8|6080|6083.2|6081.4|6083.2|6081.4|6080.7|6078.9|278
1662459300000|2022-09-06 10:15:00|6083.1|6081.3|6083.4|6081.6|6085.7|6083.9|6081.7|6079.9|416
1662459600000|2022-09-06 10:20:00|6083.8|6082|6085.6|6083.8|6086.7|6084.9|6083.1|6081.3|360
1662459900000|2022-09-06 10:25:00|6085.5|6083.7|6083.6|6081.8|6086|6084.2|6082.6|6080.5|352
1662460200000|2022-09-06 10:30:00|6083.5|6081.7|6081.7|6079.9|6083.5|6081.7|6080.7|6078.9|274
1662460500000|2022-09-06 10:35:00|6081.6|6079.8|6083.4|6081.6|6083.9|6082.1|6081.4|6079.6|248
1662460800000|2022-09-06 10:40:00|6083.5|6081.7|6082.6|6080.8|6084.7|6082.9|6082.5|6080.7|274
1662461100000|2022-09-06 10:45:00|6082.5|6080.7|6082.9|6081.1|6084.2|6082.4|6081.8|6080|240
1662461400000|2022-09-06 10:50:00|6082.8|6081|6083.7|6081.9|6085|6082.9|6082.6|6080.4|225
1662461700000|2022-09-06 10:55:00|6083.6|6081.8|6088.2|6086.4|6089.4|6087.1|6083.4|6081.6|271
1662462000000|2022-09-06 11:00:00|6088.1|6086.3|6090.6|6088.8|6091.3|6089.5|6087.1|6085.3|249
1662462300000|2022-09-06 11:05:00|6090.5|6088.7|6092|6090.2|6092.1|6090.3|6089.6|6087.8|227
1662462600000|2022-09-06 11:10:00|6091.9|6090.1|6092.5|6090.7|6092.7|6090.9|6090.9|6089.1|224
1662462900000|2022-09-06 11:15:00|6092.6|6090.8|6093.1|6091.3|6093.5|6091.6|6090.6|6088.8|288
1662463200000|2022-09-06 11:20:00|6093.2|6091.4|6086.9|6085.1|6094|6092.2|6086.7|6084.7|331
1662463500000|2022-09-06 11:25:00|6087.4|6084.4|6085.4|6083.6|6087.8|6085.4|6083.5|6081.2|301
1662463800000|2022-09-06 11:30:00|6085.1|6083.3|6082.9|6081.1|6086.3|6084.5|6081.9|6080.1|303
1662464100000|2022-09-06 11:35:00|6082.8|6081|6083.2|6081.4|6083.2|6081.4|6081.6|6079.8|297
1662464400000|2022-09-06 11:40:00|6083.3|6081.5|6082.1|6080.3|6083.3|6081.5|6081.7|6079.9|291
1662464700000|2022-09-06 11:45:00|6082|6080.2|6082.6|6080.8|6083.7|6081.9|6081.5|6079.7|280
1662465000000|2022-09-06 11:50:00|6082.7|6080.9|6083.8|6082|6084|6082.2|6081.7|6079.9|282
1662465300000|2022-09-06 11:55:00|6083.9|6082.1|6085.3|6083.5|6085.7|6083.9|6082.6|6080.8|318
1662465600000|2022-09-06 12:00:00|6085.4|6083.6|6084.6|6082.8|6086.4|6084.6|6082.8|6081|349
1662465900000|2022-09-06 12:05:00|6084.7|6082.9|6086.8|6085|6086.8|6085|6082.2|6080.4|339
1662466200000|2022-09-06 12:10:00|6086.6|6084.8|6086.8|6085|6088.3|6086.5|6085.4|6083.6|292
1662466500000|2022-09-06 12:15:00|6086.7|6084.9|6087|6085.2|6088.9|6087.1|6086.3|6084.5|277
1662466800000|2022-09-06 12:20:00|6086.8|6085|6084.9|6083.1|6088.5|6086.7|6084.3|6082.5|322
1662467100000|2022-09-06 12:25:00|6085|6083.2|6081.9|6080.1|6086.6|6084.8|6081.8|6080|290
1662467400000|2022-09-06 12:30:00|6082|6080.2|6076|6074.2|6082|6080.2|6075.8|6073.5|386
1662467700000|2022-09-06 12:35:00|6075.9|6074.1|6081.4|6079.6|6081.8|6080|6075.7|6073.9|301
1662468000000|2022-09-06 12:40:00|6081.7|6079.9|6080.5|6078.7|6082.8|6081|6079.2|6077.4|300
1662468300000|2022-09-06 12:45:00|6080.4|6078.6|6076.5|6074.7|6080.5|6078.7|6075.2|6073.4|374
1662468600000|2022-09-06 12:50:00|6076.6|6074.8|6074.1|6072.3|6077.6|6075.8|6072.9|6071.1|352
1662468900000|2022-09-06 12:55:00|6074.2|6072.4|6069.8|6068|6075.3|6073.5|6069.5|6067.7|395
1662469200000|2022-09-06 13:00:00|6069.9|6068.1|6066.3|6064.5|6070.7|6068.9|6066.2|6064.4|397
1662469500000|2022-09-06 13:05:00|6066.4|6064.6|6066.2|6064.4|6067.4|6065.6|6063.7|6061.9|403
1662469800000|2022-09-06 13:10:00|6066.4|6064.6|6065.3|6063.5|6068|6066.2|6063.4|6061.6|369
1662470100000|2022-09-06 13:15:00|6065.4|6063.6|6065.8|6064|6069.3|6067.5|6064.9|6063.1|346
1662470400000|2022-09-06 13:20:00|6065.7|6063.9|6065.7|6063.9|6066.2|6064.4|6062.6|6060.8|329
1662470700000|2022-09-06 13:25:00|6065.8|6064|6061.3|6059.5|6066.1|6064.2|6060.9|6059.1|372
1662471000000|2022-09-06 13:30:00|6061.4|6059.6|6060.1|6058.3|6064.2|6062.4|6058.6|6056.8|478
1662471300000|2022-09-06 13:35:00|6059.6|6057.8|6060.7|6058.9|6061.6|6059.8|6059.2|6057.4|475
1662471600000|2022-09-06 13:40:00|6060.3|6058.5|6061.9|6058.9|6063.1|6061.3|6057.7|6055.9|449
1662471900000|2022-09-06 13:45:00|6061.5|6058.5|6058.8|6057|6066.7|6064.1|6056.9|6055.1|540
1662472200000|2022-09-06 13:50:00|6058.6|6056.8|6061.1|6059.3|6063.3|6061.5|6057.4|6055.6|463
1662472500000|2022-09-06 13:55:00|6060.2|6058.4|6061|6058|6064|6062.2|6059.5|6057.2|479
1662472800000|2022-09-06 14:00:00|6055.4|6052.4|6044.2|6042.4|6057.4|6054.4|6042.3|6040.5|648
1662473100000|2022-09-06 14:05:00|6044.1|6042.3|6043.5|6041.7|6048.4|6046.6|6041.6|6039.8|554
1662473400000|2022-09-06 14:10:00|6043.4|6041.6|6041.7|6039.9|6043.7|6041.9|6036.4|6034.6|529
1662473700000|2022-09-06 14:15:00|6041|6039.2|6045.7|6043.9|6047.1|6045.3|6038.1|6036.3|510
1662474000000|2022-09-06 14:20:00|6045.8|6044|6050.2|6048.4|6050.2|6048.4|6042.5|6040.7|568
1662474300000|2022-09-06 14:25:00|6050.1|6048.3|6055.4|6053.6|6060.7|6058.1|6049.3|6047.5|595
1662474600000|2022-09-06 14:30:00|6055.6|6053.8|6053.4|6051.6|6056.8|6054.9|6051.4|6049.6|454
1662474900000|2022-09-06 14:35:00|6053.6|6051.8|6052.1|6049.1|6055.2|6053.4|6046.3|6044|501
1662475200000|2022-09-06 14:40:00|6051.7|6049.9|6052.8|6051|6056.6|6054.1|6050.1|6048|527
1662475500000|2022-09-06 14:45:00|6053|6051.2|6051.7|6049.9|6055.4|6053.6|6045.9|6044.1|525
1662475800000|2022-09-06 14:50:00|6051.8|6050|6051.5|6049.7|6056.2|6054.4|6050.1|6048.3|471
1662476100000|2022-09-06 14:55:00|6051.6|6049.8|6050.5|6048.7|6053.3|6051.5|6048.5|6046.7|440
1662476400000|2022-09-06 15:00:00|6050.6|6048.8|6056.5|6054.7|6058.4|6056.6|6049.3|6047.5|423
1662476700000|2022-09-06 15:05:00|6056.9|6055.1|6062.4|6060.6|6064.2|6062|6056.1|6054.3|476
1662477000000|2022-09-06 15:10:00|6062.3|6060.5|6057.7|6055.9|6062.8|6061|6057.1|6054.9|413
1662477300000|2022-09-06 15:15:00|6057.9|6056.1|6054.3|6052.5|6058.6|6056.8|6053.7|6051.7|417
1662477600000|2022-09-06 15:20:00|6054.4|6052.6|6049.3|6047.5|6054.4|6052.6|6046.6|6044.7|406
1662477900000|2022-09-06 15:25:00|6049.4|6047.6|6048.1|6046.3|6051.5|6049.7|6043.7|6041.1|495
1662478200000|2022-09-06 15:30:00|6048|6046.2|6049.5|6047.7|6054.5|6052.2|6046.4|6044.5|492
1662478500000|2022-09-06 15:35:00|6049.7|6047.9|6048.6|6046.8|6053.7|6051.9|6047.7|6045.9|462
1662478800000|2022-09-06 15:40:00|6048.1|6046.3|6054.2|6052.4|6056.7|6054.6|6046.9|6045.1|456
1662479100000|2022-09-06 15:45:00|6054|6052.2|6050.5|6048.7|6055.9|6054.1|6050|6048|437
1662479400000|2022-09-06 15:50:00|6050.4|6048.6|6051.3|6049.5|6053|6050.9|6049.2|6047.4|426
1662479700000|2022-09-06 15:55:00|6051.4|6049.6|6052.9|6051.1|6054.2|6052.4|6050.1|6048.3|366
1662480000000|2022-09-06 16:00:00|6052.7|6050.9|6052.6|6050.8|6054.3|6052.5|6051.2|6049.4|338
1662480300000|2022-09-06 16:05:00|6052.5|6050.7|6047.2|6045.4|6054.2|6052.4|6046.2|6044.4|367
1662480600000|2022-09-06 16:10:00|6047.3|6045.5|6052.1|6050.3|6052.6|6050.6|6047.3|6045.5|342
1662480900000|2022-09-06 16:15:00|6052.2|6050.4|6045.9|6044.1|6053.6|6051.4|6045.1|6042.8|398
1662481200000|2022-09-06 16:20:00|6045.5|6043.7|6042.7|6040.9|6048.2|6045.9|6042.4|6040|372
1662481500000|2022-09-06 16:25:00|6042.5|6040.7|6045.3|6043.5|6046.1|6043.9|6041.1|6038.9|377
1662481800000|2022-09-06 16:30:00|6045.1|6043.3|6041.9|6040.1|6046|6043.9|6041.5|6039.4|386
1662482100000|2022-09-06 16:35:00|6042|6040.2|6042|6040.2|6044|6042.2|6041|6038.5|363
1662482400000|2022-09-06 16:40:00|6042.1|6040.3|6045.6|6043.8|6045.7|6043.9|6040.4|6038|316
1662482700000|2022-09-06 16:45:00|6045.5|6043.7|6045.2|6043.4|6047.1|6045|6043.4|6041.4|324
1662483000000|2022-09-06 16:50:00|6045|6043.2|6044.3|6042.5|6046|6044.2|6042.8|6041|340
1662483300000|2022-09-06 16:55:00|6044.4|6042.6|6044.2|6042.4|6045.5|6043.7|6042.9|6041|292
1662483600000|2022-09-06 17:00:00|6044.3|6042.5|6044.9|6043.1|6044.9|6043.1|6040.4|6038.5|354
1662483900000|2022-09-06 17:05:00|6044.8|6043|6039.5|6037.7|6045.1|6043.3|6039.5|6037.7|315
1662484200000|2022-09-06 17:10:00|6039.6|6037.8|6038.5|6036.7|6040.6|6038.5|6037.5|6035.4|289
1662484500000|2022-09-06 17:15:00|6038.6|6036.8|6041|6039.2|6041.5|6039.7|6038.1|6035.8|298
1662484800000|2022-09-06 17:20:00|6040.9|6039.1|6040.4|6038.6|6041.9|6040.1|6039.3|6037.5|278
1662485100000|2022-09-06 17:25:00|6040.3|6038.5|6039.7|6037.9|6041.2|6039.4|6039.1|6037.3|299
1662485400000|2022-09-06 17:30:00|6039.6|6037.8|6041.2|6039.4|6042.6|6040.5|6038.4|6036.3|302
1662485700000|2022-09-06 17:35:00|6041|6039.2|6039|6037.2|6041.5|6039.7|6038.9|6036.9|285
1662486000000|2022-09-06 17:40:00|6039.2|6037.4|6038.3|6036.5|6039.3|6037.5|6037.1|6035.3|240
1662486300000|2022-09-06 17:45:00|6038.2|6036.4|6037.1|6035.3|6039.7|6037.9|6036.8|6035|282
1662486600000|2022-09-06 17:50:00|6037|6035.2|6039|6037.2|6039.2|6037.4|6036.1|6034.3|273
1662486900000|2022-09-06 17:55:00|6038.9|6037.1|6039.6|6037.8|6040.8|6039|6038.5|6036.7|252
1662487200000|2022-09-06 18:00:00|6039.4|6037.6|6039|6037.2|6041|6039|6038.8|6036.8|351
1662487500000|2022-09-06 18:05:00|6039.1|6037.3|6039.2|6037.4|6039.8|6038|6037.7|6035.8|306
1662487800000|2022-09-06 18:10:00|6039.3|6037.5|6043.2|6041.4|6044.1|6042.3|6038.8|6037|370
1662488100000|2022-09-06 18:15:00|6043.1|6041.3|6041.5|6039.7|6043.7|6041.9|6040.5|6038.1|343
1662488400000|2022-09-06 18:20:00|6041.7|6039.9|6040.2|6038.4|6042.6|6040.8|6039.5|6037.7|326
1662488700000|2022-09-06 18:25:00|6040.1|6038.3|6038.4|6036.6|6040.4|6038.6|6038.1|6036.3|272
1662489000000|2022-09-06 18:30:00|6038.5|6036.7|6040.1|6038.3|6041.3|6039.5|6037.6|6035.8|270
1662489300000|2022-09-06 18:35:00|6040.2|6038.4|6041.3|6039.5|6042.7|6040.9|6038.6|6036.8|321
1662489600000|2022-09-06 18:40:00|6041.4|6039.6|6042.7|6040.9|6043|6041.2|6040.3|6038.5|286
1662489900000|2022-09-06 18:45:00|6042.8|6041|6041.4|6039.6|6043.1|6041.3|6040.6|6038.8|279
1662490200000|2022-09-06 18:50:00|6041.5|6039.7|6041.6|6039.8|6041.8|6040|6039.5|6037.7|288
1662490500000|2022-09-06 18:55:00|6041.7|6039.9|6040.1|6038.3|6043.3|6041.5|6039.7|6037.5|316
1662490800000|2022-09-06 19:00:00|6040.6|6037.6|6038.5|6036.7|6041.4|6039.6|6038.3|6036.5|268
1662491100000|2022-09-06 19:05:00|6038.6|6036.8|6041.9|6040.1|6041.9|6040.1|6038|6036.2|249
1662491400000|2022-09-06 19:10:00|6041.6|6039.8|6042.5|6039.5|6042.6|6040.6|6040.1|6037.9|290
1662491700000|2022-09-06 19:15:00|6042.6|6039.6|6041.4|6039.6|6044.1|6042.2|6041.2|6039|274
1662492000000|2022-09-06 19:20:00|6041.2|6039.4|6041.2|6039.4|6042.1|6039.8|6038.7|6036.9|305
1662492300000|2022-09-06 19:25:00|6041.1|6039.3|6040.5|6038.7|6042.2|6040.4|6040.5|6038.1|272
1662492600000|2022-09-06 19:30:00|6040.6|6038.8|6038.2|6036.4|6041.2|6038.9|6037.6|6035.8|288
1662492900000|2022-09-06 19:35:00|6038.1|6036.3|6036.9|6035.1|6039.7|6037.6|6036.7|6034.9|266
1662493200000|2022-09-06 19:40:00|6037|6035.2|6039.9|6038.1|6040.5|6038.7|6036.9|6035.1|250
1662493500000|2022-09-06 19:45:00|6040|6038.2|6040|6038.2|6040.2|6038.4|6038.9|6036.6|254
1662493800000|2022-09-06 19:50:00|6039.3|6037.5|6040.1|6038.3|6040.5|6038.6|6038.6|6036.5|311
1662494100000|2022-09-06 19:55:00|6039.7|6037.9|6039.6|6037.8|6039.9|6038.1|6038.2|6036.4|272
1662494400000|2022-09-06 20:00:00|6039.5|6037.7|6037.7|6035.9|6040.4|6038.6|6037.4|6035.6|214
1662494700000|2022-09-06 20:05:00|6037.6|6035.8|6036.9|6035.1|6037.6|6035.8|6036.4|6034.6|128
1662495000000|2022-09-06 20:10:00|6037|6035.2|6038.1|6036.3|6038.7|6036.9|6036.6|6034.8|146
1662495300000|2022-09-06 20:15:00|6038|6036.2|6038.7|6036.9|6038.7|6036.9|6037.5|6035.7|135
1662495600000|2022-09-06 20:20:00|6038.6|6036.8|6040.6|6038.8|6040.7|6038.9|6037.9|6036.1|131
1662495900000|2022-09-06 20:25:00|6040.7|6038.9|6039.9|6038.1|6041.3|6039.1|6039.8|6037.5|229
1662496200000|2022-09-06 20:30:00|6039.8|6038|6040|6038.2|6040.5|6038.3|6039.4|6037.4|172
1662496500000|2022-09-06 20:35:00|6039.9|6038.1|6040.1|6038.3|6040.4|6038.6|6039.7|6037.9|113
1662496800000|2022-09-06 20:40:00|6040|6038.2|6040.5|6038.7|6041.1|6038.8|6039.8|6037.9|171
1662497100000|2022-09-06 20:45:00|6040.4|6038.6|6041.3|6039.5|6042.2|6039.7|6040.4|6037.9|93
1662497400000|2022-09-06 20:50:00|6041.9|6038.9|6042|6039|6042.5|6039.8|6041.3|6038.8|82
1662497700000|2022-09-06 20:55:00|6041.9|6038.9|6040.5|6036.5|6042.4|6039.7|6039.6|6035.6|140
1662498000000|2022-09-06 21:00:00|6051|6047|6049.7|6045.7|6051.8|6047.8|6043.9|6039.9|65
1662498300000|2022-09-06 21:05:00|6048.8|6044.8|6046.8|6042.8|6049.5|6045.5|6037.3|6033.3|122
1662498600000|2022-09-06 21:10:00|6043.9|6039.9|6046.7|6042.7|6049.5|6045.5|6043.1|6039.1|150
1662498900000|2022-09-06 21:15:00|6045.8|6041.8|6045|6041|6048.7|6044.7|6040.8|6036.8|123
1662499200000|2022-09-06 21:20:00|6044.7|6040.7|6041.8|6037.8|6047.4|6043.4|6039.6|6035.6|205
1662499500000|2022-09-06 21:25:00|6041.9|6037.9|6040.9|6036.9|6042.1|6038.1|6039.6|6035.6|182
1662499800000|2022-09-06 21:30:00|6040.8|6036.8|6041.1|6037.1|6045.5|6041.5|6040.2|6036.2|245
1662500100000|2022-09-06 21:35:00|6041.2|6037.4|6043.9|6039.9|6046|6042|6040.5|6036.5|224
1662500400000|2022-09-06 21:40:00|6043.8|6039.8|6042.2|6038.5|6044.5|6040.5|6041.6|6037.6|199
1662500700000|2022-09-06 21:45:00|6042|6038.2|6042.3|6038.3|6042.7|6039|6041.1|6037.1|133
1662501000000|2022-09-06 21:50:00|6042.1|6038.1|6042.2|6038.2|6043.2|6039.5|6041.8|6037.8|154
1662501300000|2022-09-06 21:55:00|6042.3|6038.3|6042.7|6038.7|6043.8|6039.8|6041.4|6037.6|125
1662501600000|2022-09-06 22:00:00|6042.6|6038.6|6040.9|6037.9|6043.5|6040|6040.1|6037.1|205
1662501900000|2022-09-06 22:05:00|6041|6038|6042.6|6039.6|6043.3|6040.1|6040.9|6037.8|100
1662502200000|2022-09-06 22:10:00|6042.7|6039.7|6043.7|6040.7|6043.8|6040.7|6042.3|6039.3|156
1662502500000|2022-09-06 22:15:00|6043.8|6040.8|6041.4|6038.4|6043.9|6040.9|6039.8|6036.8|196
1662502800000|2022-09-06 22:20:00|6041|6038|6041.1|6038.1|6041.4|6038.7|6040.4|6037.9|198
1662503100000|2022-09-06 22:25:00|6041|6038|6041.3|6038.3|6041.4|6038.4|6040.1|6037.7|140
1662503400000|2022-09-06 22:30:00|6041.4|6038.4|6041|6038|6041.9|6039.3|6040.3|6037.9|185
1662503700000|2022-09-06 22:35:00|6040.9|6037.9|6040.2|6037.2|6040.9|6037.9|6039.9|6036.9|142
1662504000000|2022-09-06 22:40:00|6040.3|6037.3|6039.4|6036.4|6040.5|6037.5|6038.5|6036.1|190
1662504300000|2022-09-06 22:45:00|6039.2|6036.2|6038.8|6035.8|6039.3|6036.5|6037.4|6034.7|175
1662504600000|2022-09-06 22:50:00|6038.9|6035.9|6034.6|6031.6|6039.2|6036.7|6033.1|6030.1|282
1662504900000|2022-09-06 22:55:00|6034.7|6031.7|6033.9|6030.9|6035.3|6032.7|6032.1|6029.1|280
1662505200000|2022-09-06 23:00:00|6033.8|6030.8|6032.4|6029.4|6035.4|6032.4|6032|6029|394
1662505500000|2022-09-06 23:05:00|6031.9|6028.9|6032.6|6029.6|6034|6031|6031.6|6028.6|311
1662505800000|2022-09-06 23:10:00|6032.5|6029.5|6033.4|6030.4|6034.1|6031.1|6032.5|6029.5|239
1662506100000|2022-09-06 23:15:00|6033.3|6030.3|6033.7|6030.7|6035.4|6033.2|6032.9|6030.3|256
1662506400000|2022-09-06 23:20:00|6033.9|6030.9|6035.7|6032.7|6035.7|6033.3|6033.3|6030.8|238
1662506700000|2022-09-06 23:25:00|6035|6033.2|6034.4|6031.4|6036.2|6033.8|6033.4|6031.1|259
1662507000000|2022-09-06 23:30:00|6033.7|6031.9|6034.7|6031.7|6035.1|6032.8|6032.6|6030.3|255
1662507300000|2022-09-06 23:35:00|6034.6|6031.6|6033.5|6031.7|6034.7|6031.9|6031.9|6029.6|228
1662507600000|2022-09-06 23:40:00|6033.4|6031.6|6037.4|6035.6|6038.7|6036.3|6033.1|6030.7|279
1662507900000|2022-09-06 23:45:00|6037.5|6035.7|6035.6|6033.8|6038.1|6035.8|6034.7|6032.3|240
1662508200000|2022-09-06 23:50:00|6035.5|6033.7|6035.4|6032.4|6037|6034.6|6034.8|6032.3|231
1662508500000|2022-09-06 23:55:00|6035.3|6032.3|6033.3|6031.5|6036.2|6033.7|6032.2|6029.8|295
1662508800000|2022-09-07 00:00:00|6033.8|6030.8|6032.3|6030.5|6035.2|6032.9|6030.4|6028.6|383
1662509100000|2022-09-07 00:05:00|6032.2|6030.4|6035.2|6033.4|6036.4|6034.4|6032.2|6030.4|309
1662509400000|2022-09-07 00:10:00|6035.1|6033.3|6030.8|6029|6035.4|6033.6|6030.4|6028.2|295
1662509700000|2022-09-07 00:15:00|6030.7|6028.9|6019.7|6017.9|6030.8|6029|6018.1|6015.6|457
1662510000000|2022-09-07 00:20:00|6019.5|6017.7|6019.2|6017.4|6021.6|6019.4|6016.9|6014.7|438
1662510300000|2022-09-07 00:25:00|6019.1|6017.3|6020.6|6018.8|6023|6020.6|6019.1|6017.3|376
1662510600000|2022-09-07 00:30:00|6020.4|6018.6|6017.8|6016|6021.1|6019.3|6016|6013.9|379
1662510900000|2022-09-07 00:35:00|6017.9|6016.1|6020.3|6018.5|6020.3|6018.5|6017.3|6015.5|310
1662511200000|2022-09-07 00:40:00|6020.1|6018.3|6018.5|6016.7|6021|6018.7|6017.2|6015.4|343
1662511500000|2022-09-07 00:45:00|6018.4|6016.6|6018.2|6016.4|6020.7|6018.9|6017|6015.2|316
1662511800000|2022-09-07 00:50:00|6018.3|6016.5|6020.3|6018.5|6022.4|6020.6|6017.4|6015.4|393
1662512100000|2022-09-07 00:55:00|6019.6|6017.8|6017.3|6015.5|6020.5|6018.5|6016.8|6015|353
1662512400000|2022-09-07 01:00:00|6017.1|6015.3|6014.6|6012.8|6017.8|6015.4|6013.5|6011.7|358
1662512700000|2022-09-07 01:05:00|6014.3|6012.5|6011.9|6010.1|6015.3|6013.5|6011.5|6009.6|337
1662513000000|2022-09-07 01:10:00|6012|6010.2|6014.6|6011.6|6015.4|6013.4|6011|6009.2|425
1662513300000|2022-09-07 01:15:00|6013.7|6011.9|6017|6015.2|6017.9|6015.9|6012.1|6010.3|411
1662513600000|2022-09-07 01:20:00|6016.9|6015.1|6015.5|6013.7|6017.6|6015.8|6015|6012.8|344
1662513900000|2022-09-07 01:25:00|6015.3|6013.5|6016.3|6012.3|6016.6|6014.4|6013.8|6010.8|312
1662514200000|2022-09-07 01:30:00|6016.4|6012.4|6014.8|6011.8|6017.9|6014.9|6011.2|6009.2|404
1662514500000|2022-09-07 01:35:00|6014.3|6012.5|6014|6012.2|6014.8|6012.5|6010.8|6008.6|398
1662514800000|2022-09-07 01:40:00|6013.9|6012.1|6010.9|6007.9|6014.4|6012.1|6010|6007.5|383
1662515100000|2022-09-07 01:45:00|6010.8|6007.8|6013.3|6011.5|6013.9|6011.9|6010|6007.5|351
1662515400000|2022-09-07 01:50:00|6013.4|6011.6|6017.1|6015.3|6017.9|6015.4|6012.9|6010.4|376
1662515700000|2022-09-07 01:55:00|6016.9|6015.1|6015.8|6014|6017.6|6015.6|6014.6|6012.6|289
1662516000000|2022-09-07 02:00:00|6015.9|6014.1|6014.6|6012.8|6017.5|6015.1|6012.7|6010.9|345
1662516300000|2022-09-07 02:05:00|6014.7|6012.9|6010.8|6009|6015|6013|6009.5|6007.5|380
1662516600000|2022-09-07 02:10:00|6011|6009.2|6003.9|6000.9|6011|6009.2|6002.2|6000.3|423
1662516900000|2022-09-07 02:15:00|6003.6|6000.6|6011.6|6008.6|6012.8|6009.8|6003.6|6000.6|443
1662517200000|2022-09-07 02:20:00|6011.8|6008.8|6012.4|6009.4|6014.1|6011.1|6011.4|6008.4|327
1662517500000|2022-09-07 02:25:00|6012.3|6009.3|6013.9|6012.1|6014.6|6012.8|6011.5|6008.8|346
1662517800000|2022-09-07 02:30:00|6014.1|6012.3|6016.5|6014.7|6017|6015.2|6014|6012|348
1662518100000|2022-09-07 02:35:00|6016.6|6014.8|6016.9|6015.1|6017.3|6015.2|6014.9|6012.9|308
1662518400000|2022-09-07 02:40:00|6017|6015.2|6017.2|6015.4|6017.7|6015.5|6015.3|6013|301
1662518700000|2022-09-07 02:45:00|6017.3|6015.5|6016.9|6015.1|6018.1|6016.3|6016.1|6014|261
1662519000000|2022-09-07 02:50:00|6017|6015.2|6011.6|6009.8|6018|6016.1|6011.5|6009.7|249
1662519300000|2022-09-07 02:55:00|6011.7|6009.9|6009.3|6006.3|6011.7|6009.9|6007.8|6005.7|345
1662519600000|2022-09-07 03:00:00|6009.4|6006.4|6004.4|6001.4|6010.5|6008|5999.2|5996.4|377
1662519900000|2022-09-07 03:05:00|6004.3|6001.3|6008.8|6007|6011.2|6009.2|6004.2|6001.3|318
1662520200000|2022-09-07 03:10:00|6008.7|6006.9|6004.5|6001.5|6009|6006.9|6002.5|6000.2|312
1662520500000|2022-09-07 03:15:00|6004.4|6001.4|6002.9|5999.9|6005.8|6003.4|6000.9|5998.7|331
1662520800000|2022-09-07 03:20:00|6003|6000|6000.5|5997.5|6003|6000|5998.8|5995.8|350
1662521100000|2022-09-07 03:25:00|6000.4|5997.4|6003.2|6001.4|6003.4|6001.6|5998.7|5996.4|326
1662521400000|2022-09-07 03:30:00|6003.4|6001.6|6007.7|6005.9|6008.7|6006.8|6000|5998.2|367
1662521700000|2022-09-07 03:35:00|6007.6|6005.8|6006.2|6004.4|6008.5|6006.7|6005.8|6003.9|295
1662522000000|2022-09-07 03:40:00|6006.3|6004.5|6006|6004.2|6006.7|6004.9|6002.9|6000.8|263
1662522300000|2022-09-07 03:45:00|6006.3|6004.5|6003.5|6001.7|6006.7|6004.9|6003.1|6001.3|297
1662522600000|2022-09-07 03:50:00|6003.4|6001.6|6003.2|6001.4|6003.8|6002|5999|5996.7|296
1662522900000|2022-09-07 03:55:00|6003.1|6001.3|6001|5999.2|6003.4|6001.6|6000.4|5998.3|272
1662523200000|2022-09-07 04:00:00|6000.8|5999|6000.9|5999.1|6001.2|5999.3|5997.4|5995.3|359
1662523500000|2022-09-07 04:05:00|6001.1|5999.3|6003.5|6001.7|6004.5|6002.4|6000.3|5998.1|322
1662523800000|2022-09-07 04:10:00|6003.6|6001.8|6003.4|6001.6|6004.4|6002.3|6002.1|5999.8|292
1662524100000|2022-09-07 04:15:00|6003.5|6001.7|5998.2|5996.4|6003.9|6001.9|5998.2|5995.8|305
1662524400000|2022-09-07 04:20:00|5998.1|5996.3|6000.4|5998.6|6000.5|5998.6|5997.6|5995.3|324
1662524700000|2022-09-07 04:25:00|6000.3|5998.5|5999.8|5998|6001.1|5998.8|5999.4|5997.3|239
1662525000000|2022-09-07 04:30:00|5999.7|5997.9|6007.7|6005.9|6009.1|6006.8|5999.7|5997.9|379
1662525300000|2022-09-07 04:35:00|6007.4|6005.6|6013.1|6010.1|6013.3|6010.9|6007.1|6004.8|312
1662525600000|2022-09-07 04:40:00|6013|6010|6010.9|6007.9|6015.2|6012.2|6010.3|6007.9|347
1662525900000|2022-09-07 04:45:00|6010.2|6008.4|6010.8|6009|6012.5|6010.2|6008.7|6006.1|328
1662526200000|2022-09-07 04:50:00|6011.3|6009.5|6012.3|6010.5|6014.9|6012.5|6009.9|6007.3|345
1662526500000|2022-09-07 04:55:00|6012.2|6010.4|6011.4|6009.6|6012.3|6010.5|6010|6008.2|298
1662526800000|2022-09-07 05:00:00|6011.6|6009.8|6013.5|6011.7|6015.6|6013.4|6010.7|6008.4|371
1662527100000|2022-09-07 05:05:00|6013.9|6012.1|6016.1|6014.3|6017.4|6015|6013.3|6011|353
1662527400000|2022-09-07 05:10:00|6015.9|6014.1|6015|6013.2|6017.9|6015.6|6014.4|6012.3|258
1662527700000|2022-09-07 05:15:00|6015.1|6013.3|6014.5|6012.7|6017.1|6014.9|6013.1|6010.8|314
1662528000000|2022-09-07 05:20:00|6014.6|6012.8|6016.3|6014.5|6019.1|6017.2|6014.5|6012.2|367
1662528300000|2022-09-07 05:25:00|6016.2|6014.4|6013.5|6011.7|6017|6014.9|6012.9|6010.5|278
1662528600000|2022-09-07 05:30:00|6013.8|6012|6014.3|6012.5|6015.8|6013.4|6012.6|6010.7|322
1662528900000|2022-09-07 05:35:00|6014.4|6012.6|6014.5|6012.7|6015.3|6013|6011.1|6009.3|231
1662529200000|2022-09-07 05:40:00|6014.6|6012.8|6011.9|6008.9|6015.3|6013.1|6010.8|6008.5|266
1662529500000|2022-09-07 05:45:00|6011.3|6009.5|6011.6|6009.8|6016|6013.6|6011.3|6009|286
1662529800000|2022-09-07 05:50:00|6011.5|6009.7|6012.9|6011.1|6013.5|6011.1|6009.3|6007.4|270
1662530100000|2022-09-07 05:55:00|6012.8|6011|6011.3|6009.5|6014.7|6012.9|6011.2|6008.8|287
1662530400000|2022-09-07 06:00:00|6012|6009|6006.2|6004.4|6012.7|6010.9|6004.6|6002.2|388
1662530700000|2022-09-07 06:05:00|6006.3|6004.5|6011.4|6009.6|6012.2|6010.4|6006.2|6004.2|402
1662531000000|2022-09-07 06:10:00|6011.3|6009.5|6014.7|6012.9|6016.1|6014|6010.3|6008.5|339
1662531300000|2022-09-07 06:15:00|6014.6|6012.8|6014.7|6012.9|6017.8|6015.3|6012.3|6010|435
1662531600000|2022-09-07 06:20:00|6014.6|6012.8|6017.9|6016.1|6019.5|6017.2|6014|6011.6|398
1662531900000|2022-09-07 06:25:00|6018|6016.2|6016.9|6015.1|6018.6|6016.2|6015|6013|376
1662532200000|2022-09-07 06:30:00|6017|6015.2|6016.9|6015.1|6020.6|6018.5|6012.6|6010.8|440
1662532500000|2022-09-07 06:35:00|6016.8|6015|6018.4|6016.6|6018.5|6016.7|6015.6|6013.6|386
1662532800000|2022-09-07 06:40:00|6018.3|6016.5|6017.5|6015.7|6021.4|6019.6|6016.8|6014.9|406
1662533100000|2022-09-07 06:45:00|6017.4|6015.6|6020.5|6018.7|6021.3|6019.5|6016.4|6014.5|357
1662533400000|2022-09-07 06:50:00|6020.6|6018.8|6022|6020.2|6024.2|6022.4|6019.9|6017.7|302
1662533700000|2022-09-07 06:55:00|6021.8|6020|6020.8|6019|6024.2|6022.2|6019.5|6017.7|359
1662534000000|2022-09-07 07:00:00|6021.1|6019.3|6021.5|6019.7|6025.7|6023.9|6020.4|6018.3|469
1662534300000|2022-09-07 07:05:00|6021.6|6019.8|6017.3|6015.5|6022.6|6020.8|6017.1|6015.3|441
1662534600000|2022-09-07 07:10:00|6017.5|6015.7|6015.6|6013.8|6020.5|6018.7|6014.1|6012.3|450
1662534900000|2022-09-07 07:15:00|6015.7|6013.9|6016.3|6014.5|6020.1|6017.4|6015.3|6013.3|436
1662535200000|2022-09-07 07:20:00|6017.1|6014.1|6014.3|6011.3|6018.1|6016|6012.1|6009.7|423
1662535500000|2022-09-07 07:25:00|6013.8|6012|6012.1|6010.3|6014|6012.2|6009.3|6007.3|384
1662535800000|2022-09-07 07:30:00|6012.2|6010.4|6014.5|6012.7|6015.4|6013.5|6008.9|6007.1|367
1662536100000|2022-09-07 07:35:00|6014.4|6012.6|6014.6|6012.8|6016.2|6014.1|6012.8|6010.9|378
1662536400000|2022-09-07 07:40:00|6014.5|6012.7|6013.8|6012|6017.3|6015.1|6013.4|6011.6|336
1662536700000|2022-09-07 07:45:00|6014.1|6012.3|6020.9|6019.1|6020.9|6019.1|6014|6012.2|340
1662537000000|2022-09-07 07:50:00|6020.4|6018.6|6019.1|6016.1|6020.5|6018.6|6015.2|6013.4|385
1662537300000|2022-09-07 07:55:00|6019.2|6016.2|6031.1|6028.1|6034.4|6031.9|6018.2|6015.8|475
1662537600000|2022-09-07 08:00:00|6031|6028|6032.5|6029.5|6032.5|6030.1|6026.7|6024|461
1662537900000|2022-09-07 08:05:00|6032.8|6029.8|6033.5|6030.5|6035.6|6033.6|6030.7|6028.3|409
1662538200000|2022-09-07 08:10:00|6033.4|6030.4|6028.5|6026.7|6033.5|6031.1|6028.4|6026.2|366
1662538500000|2022-09-07 08:15:00|6029.1|6026.1|6026.7|6024.9|6032.2|6029.9|6026.5|6024.2|397
1662538800000|2022-09-07 08:20:00|6026.8|6025|6024.6|6022.8|6028|6025.8|6022.6|6020.3|344
1662539100000|2022-09-07 08:25:00|6024.4|6022.6|6025|6023.2|6027|6025.1|6023.6|6021.4|343
1662539400000|2022-09-07 08:30:00|6025.4|6022.4|6029|6026|6029.4|6027.6|6025|6022.4|394
1662539700000|2022-09-07 08:35:00|6028.4|6026.6|6029.3|6027.5|6032.6|6030.6|6028.3|6025.9|330
1662540000000|2022-09-07 08:40:00|6029|6027.2|6032.1|6030.3|6033.5|6031.5|6025.4|6023.4|396
1662540300000|2022-09-07 08:45:00|6032.2|6030.4|6033.2|6031.4|6034|6031.9|6031|6029.2|333
1662540600000|2022-09-07 08:50:00|6033.3|6031.5|6033.6|6031.8|6036.5|6034.3|6032.6|6030.8|353
1662540900000|2022-09-07 08:55:00|6033.3|6031.5|6032.8|6031|6036.1|6034.1|6032.6|6030.8|280
1662541200000|2022-09-07 09:00:00|6032.9|6031.1|6033.5|6031.7|6035.4|6033.5|6031.6|6029.8|351
1662541500000|2022-09-07 09:05:00|6033.7|6031.9|6028.5|6026.7|6035.4|6033.6|6028.5|6026.7|355
1662541800000|2022-09-07 09:10:00|6028.6|6026.8|6030|6028.2|6030.5|6028.7|6028.3|6026.1|350
1662542100000|2022-09-07 09:15:00|6030.1|6028.3|6031.9|6030.1|6035.1|6033.3|6030|6028.2|363
1662542400000|2022-09-07 09:20:00|6032|6030.2|6028.4|6026.6|6032.4|6030.6|6028.3|6026.5|342
1662542700000|2022-09-07 09:25:00|6028.2|6026.4|6027.6|6025.8|6028.5|6026.7|6025.6|6023.8|318
1662543000000|2022-09-07 09:30:00|6027.7|6025.9|6030.2|6028.4|6030.2|6028.4|6027.7|6025.9|330
1662543300000|2022-09-07 09:35:00|6029.9|6028.1|6026.7|6024.9|6030.1|6028.3|6026.7|6024.9|290
1662543600000|2022-09-07 09:40:00|6026.5|6024.7|6031.2|6029.4|6034|6031.8|6026.5|6024.7|315
1662543900000|2022-09-07 09:45:00|6030.8|6029|6033.4|6031.6|6034|6032.2|6029.9|6028.1|339
1662544200000|2022-09-07 09:50:00|6033.2|6031.4|6033.3|6031.5|6034.9|6033.1|6031.7|6029.9|318
1662544500000|2022-09-07 09:55:00|6033.5|6031.7|6038.6|6036.8|6039.2|6037.2|6033.1|6031.3|367
1662544800000|2022-09-07 10:00:00|6038.4|6036.6|6038|6036.2|6042|6039.5|6037.6|6035.8|339
1662545100000|2022-09-07 10:05:00|6037.8|6036|6035.4|6033.6|6037.9|6036.1|6035.3|6033.5|322
1662545400000|2022-09-07 10:10:00|6035.2|6033.4|6032.9|6031.1|6036|6034.2|6031.8|6030|311
1662545700000|2022-09-07 10:15:00|6033|6031.2|6032.1|6030.3|6034.6|6032.8|6032.1|6030.3|284
1662546000000|2022-09-07 10:20:00|6032.2|6030.4|6036.9|6035.1|6037.1|6035.3|6032|6030.2|318
1662546300000|2022-09-07 10:25:00|6037.1|6035.3|6034.6|6032.8|6037.1|6035.3|6032.8|6031|336
1662546600000|2022-09-07 10:30:00|6034.4|6032.6|6030.6|6028.8|6035.1|6033.3|6030.1|6028.3|361
1662546900000|2022-09-07 10:35:00|6030.3|6028.5|6032.2|6030.4|6033.7|6031.9|6029.3|6027.5|331
1662547200000|2022-09-07 10:40:00|6032|6030.2|6032.8|6031|6034.3|6032.5|6030.6|6028.6|349
1662547500000|2022-09-07 10:45:00|6032.9|6031.1|6025.7|6023.9|6032.9|6031.1|6024.9|6023.1|372
1662547800000|2022-09-07 10:50:00|6025.6|6023.8|6030.1|6028.3|6030.7|6028.9|6025.4|6023|365
1662548100000|2022-09-07 10:55:00|6030|6028.2|6024.3|6022.5|6030.8|6029|6023.7|6021.6|327
1662548400000|2022-09-07 11:00:00|6024.2|6022.4|6020.7|6018.9|6027.9|6025.5|6020.1|6017.9|424
1662548700000|2022-09-07 11:05:00|6020.8|6019|6022.8|6021|6023.4|6021.6|6020.5|6018.7|351
1662549000000|2022-09-07 11:10:00|6022.9|6021.1|6026.3|6024.5|6026.9|6024.6|6022.3|6019.9|396
1662549300000|2022-09-07 11:15:00|6026.1|6024.3|6026.7|6024.9|6027.5|6025.7|6025.3|6023.4|347
1662549600000|2022-09-07 11:20:00|6026.8|6025|6023.8|6022|6027.2|6025.4|6023.8|6021.8|360
1662549900000|2022-09-07 11:25:00|6023.9|6022.1|6024.3|6022.5|6025.3|6023.5|6022.2|6020.4|356
1662550200000|2022-09-07 11:30:00|6024.2|6022.4|6021.1|6019.3|6024.3|6022.5|6019.2|6017.4|370
1662550500000|2022-09-07 11:35:00|6020.8|6019|6014.2|6012.4|6020.9|6019|6011.3|6008.9|471
1662550800000|2022-09-07 11:40:00|6014.1|6012.3|6018.9|6015.9|6019.2|6016.6|6013.6|6011.6|438
1662551100000|2022-09-07 11:45:00|6018.8|6015.8|6010.9|6009.1|6018.8|6016.1|6010.9|6009.1|489
1662551400000|2022-09-07 11:50:00|6011|6009.2|6013.5|6010.5|6013.9|6011.6|6009.6|6007.4|454
1662551700000|2022-09-07 11:55:00|6012.7|6010.9|6007.1|6004.1|6013.3|6010.9|6006|6003.4|509
1662552000000|2022-09-07 12:00:00|6007|6004|6007|6005.2|6008.7|6006.3|6004.3|6002.5|461
1662552300000|2022-09-07 12:05:00|6006.9|6005.1|6007.3|6005.5|6008.4|6006.6|6005.5|6003.7|414
1662552600000|2022-09-07 12:10:00|6007.2|6005.4|6007.3|6005.5|6007.6|6005.8|6004.7|6002.9|368
1662552900000|2022-09-07 12:15:00|6006.8|6005|6007.9|6006.1|6008.7|6006.8|6005.2|6003.4|360
1662553200000|2022-09-07 12:20:00|6007.8|6006|6014.2|6012.4|6014.2|6012.4|6007|6005.2|385
1662553500000|2022-09-07 12:25:00|6013.8|6012|6013|6010|6014.1|6012.1|6011.7|6009|324
1662553800000|2022-09-07 12:30:00|6013.1|6010.1|6010.1|6008.3|6015|6012.6|6008.6|6006.8|374
1662554100000|2022-09-07 12:35:00|6010.3|6008.5|6012.7|6010.9|6013.4|6011|6007.9|6006.1|407
1662554400000|2022-09-07 12:40:00|6012.6|6010.8|6007|6005.2|6013|6010.8|6006.8|6004.4|357
1662554700000|2022-09-07 12:45:00|6007.1|6005.3|6005.4|6003.6|6008.1|6006.3|6004.9|6003|314
1662555000000|2022-09-07 12:50:00|6005.5|6003.7|6006.9|6005.1|6007.5|6005.3|6004.3|6002.5|392
1662555300000|2022-09-07 12:55:00|6006.8|6005|6013.5|6011.7|6014.1|6012.3|6006.7|6004.9|369
1662555600000|2022-09-07 13:00:00|6013.4|6011.6|6010|6008.2|6014.1|6012.1|6009|6007.2|410
1662555900000|2022-09-07 13:05:00|6009.9|6008.1|6012.7|6010.9|6014.8|6013|6009.7|6007.9|396
1662556200000|2022-09-07 13:10:00|6012.6|6010.8|6013.4|6011.6|6013.7|6011.9|6010.3|6008.5|377
1662556500000|2022-09-07 13:15:00|6013.6|6011.8|6015.7|6013.9|6016|6014.2|6012|6010.2|361
1662556800000|2022-09-07 13:20:00|6015.5|6013.7|6014.3|6012.5|6018.9|6016.8|6014.1|6012.3|421
1662557100000|2022-09-07 13:25:00|6014|6012.2|6013|6011.2|6014.4|6012.2|6011.9|6010.1|341
1662557400000|2022-09-07 13:30:00|6012.9|6011.1|6020.3|6018.5|6021|6018.9|6012|6010.2|468
1662557700000|2022-09-07 13:35:00|6020.5|6018.7|6025.3|6023.5|6026.6|6024.8|6019|6017.2|460
1662558000000|2022-09-07 13:40:00|6025.5|6023.7|6024|6022.2|6026.7|6024.9|6021.5|6019.7|427
1662558300000|2022-09-07 13:45:00|6024.1|6022.3|6027.9|6026.1|6028.9|6026.4|6023.3|6021.5|422
1662558600000|2022-09-07 13:50:00|6028|6026.2|6021.3|6019.5|6028.4|6026.6|6020.9|6018.8|466
1662558900000|2022-09-07 13:55:00|6021.5|6019.7|6018.6|6016.8|6024.6|6022.8|6018.6|6016.8|422
1662559200000|2022-09-07 14:00:00|6018.7|6016.9|6019.2|6017.4|6020.5|6018.7|6014.5|6012|584
1662559500000|2022-09-07 14:05:00|6019|6017.2|6016.4|6014.6|6021.4|6019.6|6014.5|6012.7|449
1662559800000|2022-09-07 14:10:00|6016.8|6015|6013|6011.2|6019|6017.2|6012.9|6011.1|476
1662560100000|2022-09-07 14:15:00|6013.1|6011.3|6016.9|6015.1|6017.2|6015.4|6012|6010.2|439
1662560400000|2022-09-07 14:20:00|6017|6015.2|6022.7|6020.9|6022.9|6021.1|6016.8|6015|434
1662560700000|2022-09-07 14:25:00|6022.5|6020.7|6029.3|6027.5|6030|6028.2|6022.5|6020.7|455
1662561000000|2022-09-07 14:30:00|6030|6028.2|6039.5|6037.7|6040.4|6038.4|6030|6028.2|528
1662561300000|2022-09-07 14:35:00|6039.6|6037.8|6038.3|6035.3|6040.7|6038.9|6034.4|6032|515
1662561600000|2022-09-07 14:40:00|6038.7|6035.7|6036.3|6034.5|6040.1|6037.7|6035|6033.2|523
1662561900000|2022-09-07 14:45:00|6036.9|6035.1|6033.3|6031.5|6038.1|6036|6030.4|6028.1|503
1662562200000|2022-09-07 14:50:00|6033.5|6031.7|6033.2|6031.4|6035.6|6033.8|6030.5|6028.7|468
1662562500000|2022-09-07 14:55:00|6033.1|6031.3|6032.7|6030.9|6033.5|6031.7|6030.5|6028.7|477
1662562800000|2022-09-07 15:00:00|6032.9|6031.1|6031.7|6029.9|6033.4|6031.6|6030.3|6027.9|471
1662563100000|2022-09-07 15:05:00|6032.2|6029.2|6029.2|6027.4|6032.6|6030.6|6028.7|6026.3|375
1662563400000|2022-09-07 15:10:00|6029.1|6027.3|6037.3|6035.5|6038.4|6036.6|6028.9|6027.1|378
1662563700000|2022-09-07 15:15:00|6037.4|6035.6|6035.5|6033.7|6037.9|6036.1|6033.2|6031.4|385
1662564000000|2022-09-07 15:20:00|6035.6|6033.8|6034.6|6032.8|6036.1|6034.3|6033.8|6032|351
1662564300000|2022-09-07 15:25:00|6034.5|6032.7|6034.2|6032.4|6037.1|6035.3|6034.1|6032.3|333
1662564600000|2022-09-07 15:30:00|6034.6|6032.8|6035.4|6033.6|6037|6035.2|6033.7|6031.9|345
1662564900000|2022-09-07 15:35:00|6035.3|6033.5|6036|6034.2|6038.6|6036.8|6035|6033.2|306
1662565200000|2022-09-07 15:40:00|6035.6|6033.8|6032.4|6030.6|6036.8|6035|6032.1|6030.3|320
1662565500000|2022-09-07 15:45:00|6032.3|6030.5|6036|6034.2|6036.3|6034.5|6032.1|6030.3|304
1662565800000|2022-09-07 15:50:00|6036.1|6034.3|6035.2|6033.4|6037.4|6035.6|6034.7|6032.9|264
1662566100000|2022-09-07 15:55:00|6035.3|6033.5|6033.5|6031.7|6036.2|6034.4|6033.5|6031.7|269
1662566400000|2022-09-07 16:00:00|6033.6|6031.8|6034.4|6032.6|6035.5|6033.7|6032.9|6031.1|268
1662566700000|2022-09-07 16:05:00|6034.5|6032.7|6035.6|6033.8|6036.6|6034.8|6033.5|6031.7|270
1662567000000|2022-09-07 16:10:00|6035.5|6033.7|6034.2|6032.4|6035.9|6034.1|6033.5|6031.7|273
1662567300000|2022-09-07 16:15:00|6034.3|6032.5|6032.4|6030.6|6035.3|6033.5|6031.1|6029.3|331
1662567600000|2022-09-07 16:20:00|6032.5|6030.7|6032|6030.2|6033.6|6031.8|6031|6029.2|282
1662567900000|2022-09-07 16:25:00|6032.1|6030.3|6033.8|6032|6034|6032.2|6031.5|6029.7|262
1662568200000|2022-09-07 16:30:00|6033.7|6031.9|6034.4|6032.6|6035.5|6033.7|6032.4|6030.6|275
1662568500000|2022-09-07 16:35:00|6034.5|6032.7|6035.9|6034.1|6036.6|6034.8|6033.5|6031.7|269
1662568800000|2022-09-07 16:40:00|6035.8|6034|6046|6044.2|6046.7|6044.3|6035.6|6033.8|456
1662569100000|2022-09-07 16:45:00|6046.1|6044.3|6046.8|6043.8|6047.6|6045.3|6044.4|6042.5|360
1662569400000|2022-09-07 16:50:00|6046.9|6043.9|6047.9|6046.1|6048.3|6046.2|6043.3|6041|392
1662569700000|2022-09-07 16:55:00|6047.8|6046|6047.9|6046.1|6050.5|6048.1|6046.6|6044.8|322
1662570000000|2022-09-07 17:00:00|6048|6046.2|6053.8|6052|6055|6052.3|6047.8|6046|384
1662570300000|2022-09-07 17:05:00|6053.9|6052.1|6054.8|6053|6057.1|6054.8|6053.6|6051.2|379
1662570600000|2022-09-07 17:10:00|6055.1|6053.3|6056.8|6055|6057.9|6055.7|6054.7|6052.4|292
1662570900000|2022-09-07 17:15:00|6056.9|6055.1|6057.4|6055.6|6061.3|6058.9|6055.4|6053.3|372
1662571200000|2022-09-07 17:20:00|6057.9|6056.1|6060.3|6058.5|6062.3|6060.3|6057.7|6055.3|371
1662571500000|2022-09-07 17:25:00|6060.2|6058.4|6058.5|6056.7|6060.6|6058.7|6057.9|6055.6|360
1662571800000|2022-09-07 17:30:00|6058.6|6056.8|6060.3|6057.3|6061.5|6059.2|6057.6|6055.3|332
1662572100000|2022-09-07 17:35:00|6060.4|6057.4|6063.3|6060.3|6063.5|6061.2|6059.4|6057|388
1662572400000|2022-09-07 17:40:00|6062.5|6060.7|6065.3|6063.5|6066.1|6063.7|6062.2|6059.8|397
1662572700000|2022-09-07 17:45:00|6065.4|6063.6|6070.5|6068.7|6071.4|6069.1|6065.2|6063.1|391
1662573000000|2022-09-07 17:50:00|6070.6|6068.8|6067.9|6066.1|6071.3|6068.9|6067.3|6065.1|304
1662573300000|2022-09-07 17:55:00|6067.7|6065.9|6066.8|6063.8|6068.5|6066|6063.7|6061.9|292
1662573600000|2022-09-07 18:00:00|6067.1|6064.1|6066.3|6064.5|6068.1|6065.7|6064.4|6062.3|315
1662573900000|2022-09-07 18:05:00|6066.2|6064.4|6064.9|6061.9|6067|6065|6063.1|6060.7|264
1662574200000|2022-09-07 18:10:00|6064.2|6062.4|6064.6|6062.8|6065.6|6063.2|6063.2|6060.9|242
1662574500000|2022-09-07 18:15:00|6064.5|6062.7|6062.1|6060.3|6065.1|6063.3|6061.4|6059.1|302
1662574800000|2022-09-07 18:20:00|6062.2|6060.4|6061.1|6059.3|6062.9|6060.7|6060.3|6058.2|241
1662575100000|2022-09-07 18:25:00|6061.2|6059.4|6063.2|6061.4|6063.3|6061.5|6060.9|6058.6|232
1662575400000|2022-09-07 18:30:00|6063.3|6061.5|6065.5|6063.7|6068.1|6066.1|6063.1|6061.3|336
1662575700000|2022-09-07 18:35:00|6065.3|6063.5|6064.4|6062.6|6065.8|6063.6|6063.9|6061.6|265
1662576000000|2022-09-07 18:40:00|6064.2|6062.4|6062.5|6060.7|6064.9|6062.9|6062|6060.2|221
1662576300000|2022-09-07 18:45:00|6062.6|6060.8|6060.2|6058.4|6062.7|6060.9|6059.7|6057.6|235
1662576600000|2022-09-07 18:50:00|6060.1|6058.3|6061.4|6059.6|6061.6|6059.8|6059.9|6057.8|233
1662576900000|2022-09-07 18:55:00|6061.3|6059.5|6059.8|6058|6061.7|6059.9|6059.2|6057.4|254
1662577200000|2022-09-07 19:00:00|6059.7|6057.9|6061.3|6059.5|6061.7|6059.5|6059.2|6057.2|242
1662577500000|2022-09-07 19:05:00|6061.4|6059.6|6063.5|6061.7|6063.5|6061.7|6060.8|6059|197
1662577800000|2022-09-07 19:10:00|6063.4|6061.6|6066.2|6063.2|6066.7|6064.2|6062.9|6061.1|263
1662578100000|2022-09-07 19:15:00|6065.9|6064.1|6065.8|6064|6067.7|6065.5|6064.7|6062.5|267
1662578400000|2022-09-07 19:20:00|6065.7|6063.9|6069.7|6067.9|6069.8|6067.9|6065.2|6062.9|262
1662578700000|2022-09-07 19:25:00|6069.6|6067.8|6070.7|6068.9|6070.9|6068.9|6068.4|6066.6|239
1662579000000|2022-09-07 19:30:00|6070.6|6068.8|6073.4|6071.6|6073.5|6071.7|6070.5|6068.5|285
1662579300000|2022-09-07 19:35:00|6073.5|6071.7|6070.5|6068.7|6073.9|6071.7|6069.9|6067.7|277
1662579600000|2022-09-07 19:40:00|6070.4|6068.6|6072.3|6070.5|6072.8|6070.7|6069.5|6067.6|239
1662579900000|2022-09-07 19:45:00|6072.4|6070.6|6075.4|6072.4|6075.7|6073.1|6070.6|6068.5|284
1662580200000|2022-09-07 19:50:00|6075.3|6072.3|6076.4|6073.4|6076.5|6074.2|6072.4|6070.3|322
1662580500000|2022-09-07 19:55:00|6076.6|6073.6|6077.5|6074.5|6077.5|6075.1|6074.2|6072.2|273
1662580800000|2022-09-07 20:00:00|6076.9|6075.1|6073|6071.2|6076.9|6075.1|6072.4|6069.9|293
1662581100000|2022-09-07 20:05:00|6072.9|6071.1|6074.3|6072.5|6075.4|6073.2|6072.7|6070.5|144
1662581400000|2022-09-07 20:10:00|6074.4|6072.6|6075.1|6073.3|6075.7|6073.6|6074.2|6072.4|137
1662581700000|2022-09-07 20:15:00|6075|6073.2|6076|6073|6076|6073.7|6074.3|6072.1|121
1662582000000|2022-09-07 20:20:00|6075.9|6072.9|6078.5|6075.5|6078.5|6076.1|6075.8|6072.9|183
1662582300000|2022-09-07 20:25:00|6078.4|6075.4|6075|6073.2|6078.5|6076.1|6074.9|6072.6|190
1662582600000|2022-09-07 20:30:00|6075.1|6073.3|6076.3|6074.5|6076.4|6074.6|6075.1|6073|112
1662582900000|2022-09-07 20:35:00|6076.1|6074.3|6076|6073|6076.8|6074.5|6075.4|6072.9|183
1662583200000|2022-09-07 20:40:00|6075.5|6073.7|6075.9|6074.1|6077.2|6074.8|6075.3|6072.9|227
1662583500000|2022-09-07 20:45:00|6076.5|6073.5|6076.6|6073.6|6077|6074.5|6076.2|6073.3|126
1662583800000|2022-09-07 20:50:00|6076.7|6073.7|6076.6|6073.6|6076.9|6074.4|6075.9|6073.4|110
1662584100000|2022-09-07 20:55:00|6076.7|6073.7|6077.8|6074.2|6078.2|6074.8|6076.1|6072.9|127
1662584400000|2022-09-07 21:00:00|6077|6073|6076.5|6072.5|6077.4|6073.4|6074.6|6070.6|55
1662584700000|2022-09-07 21:05:00|6076.3|6072.3|6079.1|6075.1|6079.2|6075.2|6076.2|6072.3|113
1662585000000|2022-09-07 21:10:00|6078.9|6074.9|6078.8|6075.5|6079.4|6075.8|6078.7|6074.7|120
1662585300000|2022-09-07 21:15:00|6079.3|6075.8|6078.8|6075|6079.3|6075.9|6078.4|6074.6|129
1662585600000|2022-09-07 21:20:00|6078.7|6075.2|6084.1|6080.1|6086.6|6082.6|6078.4|6074.4|306
1662585900000|2022-09-07 21:25:00|6084|6080|6080.9|6076.9|6085.1|6081.1|6079|6075.7|179
1662586200000|2022-09-07 21:30:00|6081.2|6077.2|6081.2|6077.2|6081.8|6077.8|6079.5|6076.1|136
1662586500000|2022-09-07 21:35:00|6080.9|6076.9|6079.1|6075.1|6081.1|6077.1|6077.2|6073.4|170
1662586800000|2022-09-07 21:40:00|6078.9|6074.9|6077.3|6073.3|6078.9|6074.9|6076|6072.1|202
1662587100000|2022-09-07 21:45:00|6077.2|6073.2|6081.9|6077.9|6085.7|6081.7|6076.7|6073|319
1662587400000|2022-09-07 21:50:00|6082.1|6078.1|6080.3|6076.3|6082.4|6078.4|6079.3|6075.4|187
1662587700000|2022-09-07 21:55:00|6081|6077|6077.6|6073.6|6081.3|6077.3|6077|6073|200
1662588000000|2022-09-07 22:00:00|6077.7|6073.7|6078.8|6075.8|6080.9|6077.9|6077|6073|204
1662588300000|2022-09-07 22:05:00|6078.7|6075.7|6078.4|6075.4|6079.6|6076.6|6078|6075|114
1662588600000|2022-09-07 22:10:00|6078.5|6075.5|6078.4|6075.4|6079.2|6076.2|6077.5|6074.7|153
1662588900000|2022-09-07 22:15:00|6078.5|6075.5|6078.5|6075.5|6079.5|6076.5|6077.2|6074.2|203
1662589200000|2022-09-07 22:20:00|6078.6|6075.6|6076.6|6073.6|6078.6|6075.6|6075.9|6073.1|295
1662589500000|2022-09-07 22:25:00|6076.7|6073.7|6076.2|6073.2|6077.9|6075.3|6075.9|6072.9|179
1662589800000|2022-09-07 22:30:00|6076.3|6073.3|6074.4|6071.4|6077.1|6074.2|6073.6|6071.2|219
1662590100000|2022-09-07 22:35:00|6074.3|6071.3|6074.1|6071.1|6074.9|6072.4|6073.8|6070.9|162
1662590400000|2022-09-07 22:40:00|6074.2|6071.2|6073.2|6070.2|6075.9|6073.5|6072.3|6069.9|188
1662590700000|2022-09-07 22:45:00|6073.3|6070.3|6071.6|6068.6|6073.9|6071|6071.2|6068.4|188
1662591000000|2022-09-07 22:50:00|6071.7|6068.7|6071.4|6068.4|6072.4|6069.6|6071.2|6068.4|129
1662591300000|2022-09-07 22:55:00|6071.5|6068.5|6073.6|6070.6|6073.8|6071.4|6070.7|6068.2|160
1662591600000|2022-09-07 23:00:00|6073.5|6070.5|6070.9|6069.1|6073.7|6071.1|6069.7|6067.3|167
1662591900000|2022-09-07 23:05:00|6070.8|6069|6071.2|6068.2|6072.7|6070.1|6070.1|6067.6|196
1662592200000|2022-09-07 23:10:00|6071.3|6068.3|6067.9|6066.1|6071.5|6069.1|6067.7|6065.4|212
1662592500000|2022-09-07 23:15:00|6068|6066.2|6068.1|6065.1|6071|6068.7|6067.6|6065|235
1662592800000|2022-09-07 23:20:00|6067.5|6065.7|6065.9|6064.1|6068.7|6066.2|6065.6|6063.8|228
1662593100000|2022-09-07 23:25:00|6066|6064.2|6064.2|6062.4|6066|6064.2|6063.5|6061.4|252
1662593400000|2022-09-07 23:30:00|6064.3|6062.5|6063.4|6061.6|6064.7|6062.6|6062.8|6061|192
1662593700000|2022-09-07 23:35:00|6063.3|6061.5|6064.3|6062.5|6065.6|6063.2|6063|6060.8|190
1662594000000|2022-09-07 23:40:00|6064.2|6062.4|6062.7|6060.9|6065.5|6063.1|6062.2|6060.1|185
1662594300000|2022-09-07 23:45:00|6062.8|6061|6064.7|6061.7|6064.9|6062.6|6062.6|6060.8|154
1662594600000|2022-09-07 23:50:00|6064.6|6061.6|6062.7|6060.9|6065.1|6062.1|6062.7|6060.9|174
1662594900000|2022-09-07 23:55:00|6062.8|6061|6063.8|6062|6064.5|6062.4|6062.2|6060.4|175
1662595200000|2022-09-08 00:00:00|6063.9|6062.1|6061.8|6060|6066.3|6064.5|6061.8|6060|297
1662595500000|2022-09-08 00:05:00|6061.6|6059.8|6060.3|6058.5|6062.2|6060.1|6058.7|6056.6|240
1662595800000|2022-09-08 00:10:00|6060.4|6058.6|6056.6|6054.8|6061.1|6059.3|6056.2|6054|236
1662596100000|2022-09-08 00:15:00|6056.7|6054.9|6058.9|6057.1|6058.9|6057.1|6055.2|6053.4|267
1662596400000|2022-09-08 00:20:00|6058.8|6057|6056.7|6054.9|6060.7|6058.9|6056.3|6054|234
1662596700000|2022-09-08 00:25:00|6056.8|6055|6054.8|6053|6059|6057.1|6054.8|6053|275
1662597000000|2022-09-08 00:30:00|6055.1|6053.3|6053.2|6051.4|6056.3|6054.4|6052.1|6050.3|276
1662597300000|2022-09-08 00:35:00|6053.3|6051.5|6052.8|6051|6054.5|6052.7|6052.5|6050.7|230
1662597600000|2022-09-08 00:40:00|6052.9|6051.1|6055.8|6054|6056|6054.2|6052.9|6051.1|207
1662597900000|2022-09-08 00:45:00|6055.9|6054.1|6052|6050.2|6056.3|6054.5|6051.7|6049.6|251
1662598200000|2022-09-08 00:50:00|6051.9|6050.1|6054.2|6052.4|6054.9|6052.9|6051.6|6049.8|266
1662598500000|2022-09-08 00:55:00|6053.8|6052|6051.8|6050|6055.2|6053|6051|6049.2|319
1662598800000|2022-09-08 01:00:00|6051.9|6050.1|6056|6054.2|6056.2|6054.4|6051.4|6049.6|348
1662599100000|2022-09-08 01:05:00|6056.1|6054.3|6057.2|6055.4|6058.4|6056.6|6055.8|6054|299
1662599400000|2022-09-08 01:10:00|6057.3|6055.5|6053.7|6051.9|6058|6056|6053.1|6051.3|265
1662599700000|2022-09-08 01:15:00|6053.6|6051.8|6056.9|6055.1|6060.3|6058.5|6053.5|6051.4|377
1662600000000|2022-09-08 01:20:00|6057|6055.2|6057.1|6055.3|6059.7|6057.9|6056.9|6054.5|346
1662600300000|2022-09-08 01:25:00|6057|6055.2|6058.1|6055.1|6059.2|6057.1|6056.1|6053.8|324
1662600600000|2022-09-08 01:30:00|6058.2|6055.2|6053.5|6051.7|6058.3|6055.9|6053|6050.6|334
1662600900000|2022-09-08 01:35:00|6053.4|6051.6|6049.1|6047.3|6055.1|6053.3|6048|6046|337
1662601200000|2022-09-08 01:40:00|6049.2|6047.4|6049.1|6047.3|6052.2|6049.9|6047.5|6045.7|393
1662601500000|2022-09-08 01:45:00|6049.2|6047.4|6051.2|6049.4|6053.4|6051.6|6049.1|6047.1|300
1662601800000|2022-09-08 01:50:00|6051.3|6049.5|6052|6050.2|6052.6|6050.6|6050|6048.2|260
1662602100000|2022-09-08 01:55:00|6051.9|6050.1|6048.4|6046.6|6052.4|6050.6|6047.1|6044.8|270
1662602400000|2022-09-08 02:00:00|6048.3|6046.5|6047.9|6046.1|6051.1|6048.9|6047.6|6045.3|249
1662602700000|2022-09-08 02:05:00|6048|6046.2|6049.3|6047.5|6049.3|6047.5|6046.8|6045|277
1662603000000|2022-09-08 02:10:00|6049.2|6047.4|6049.4|6047.6|6054.2|6051.9|6049.2|6047.4|262
1662603300000|2022-09-08 02:15:00|6049.5|6047.7|6053.7|6051.9|6054.5|6052.7|6049.5|6047.5|298
1662603600000|2022-09-08 02:20:00|6053.8|6052|6056.2|6054.4|6056.6|6054.8|6053.8|6052|231
1662603900000|2022-09-08 02:25:00|6056.1|6054.3|6057|6055.2|6057.4|6055.6|6055.1|6053.3|221
1662604200000|2022-09-08 02:30:00|6057.1|6055.3|6055.4|6053.6|6057.3|6055.5|6055.4|6053.6|234
1662604500000|2022-09-08 02:35:00|6055.5|6053.7|6052.2|6050.4|6055.9|6054.1|6051.1|6049|272
1662604800000|2022-09-08 02:40:00|6052.3|6050.5|6053|6051.2|6054.5|6052.1|6051.3|6049.5|236
1662605100000|2022-09-08 02:45:00|6053.1|6051.3|6054.9|6053.1|6054.9|6053.1|6051.6|6049.6|219
1662605400000|2022-09-08 02:50:00|6054.8|6053|6053|6051.2|6054.8|6053|6052.7|6050.9|195
1662605700000|2022-09-08 02:55:00|6053.1|6051.3|6053.6|6050.6|6054.3|6052.5|6052|6050.2|196
1662606000000|2022-09-08 03:00:00|6053|6051.2|6052.5|6050.7|6053.5|6051.5|6051.5|6049.7|224
1662606300000|2022-09-08 03:05:00|6052.4|6050.6|6045.5|6042.5|6052.4|6050.6|6038.1|6035.1|560
1662606600000|2022-09-08 03:10:00|6045.6|6042.6|6050.4|6047.4|6051.7|6049.2|6044|6041|476
1662606900000|2022-09-08 03:15:00|6050.6|6047.6|6049.4|6047.6|6052.9|6050.6|6048.4|6046.1|368
1662607200000|2022-09-08 03:20:00|6049.3|6047.5|6047.3|6045.5|6051.2|6048.8|6047.2|6044.8|322
1662607500000|2022-09-08 03:25:00|6047.4|6045.6|6045.3|6042.3|6048.5|6046.1|6043.9|6041.9|310
1662607800000|2022-09-08 03:30:00|6044.9|6043.1|6045.7|6043.9|6045.9|6044.1|6042.7|6040.6|302
1662608100000|2022-09-08 03:35:00|6046.1|6044.3|6045.5|6043.7|6049.3|6047.5|6045|6043.2|300
1662608400000|2022-09-08 03:40:00|6045.6|6043.8|6044.7|6042.9|6046.3|6044.3|6043.3|6041|300
1662608700000|2022-09-08 03:45:00|6044.9|6043.1|6043.1|6041.3|6046.7|6044.7|6043|6041.2|230
1662609000000|2022-09-08 03:50:00|6043.2|6041.4|6042.9|6041.1|6044.3|6041.9|6040|6037.8|246
1662609300000|2022-09-08 03:55:00|6043|6041.2|6043.9|6042.1|6046.7|6044.6|6042.9|6041.1|271
1662609600000|2022-09-08 04:00:00|6043.8|6042|6048.5|6046.7|6050.1|6047.9|6043.4|6041.1|254
1662609900000|2022-09-08 04:05:00|6048.4|6046.6|6048.9|6047.1|6050.1|6048.2|6047.3|6045|286
1662610200000|2022-09-08 04:10:00|6048.8|6047|6051.2|6049.4|6051.3|6049.4|6048.5|6046.4|222
1662610500000|2022-09-08 04:15:00|6051.1|6049.3|6050.4|6048.6|6053.2|6050.8|6049.6|6047.8|312
1662610800000|2022-09-08 04:20:00|6050.6|6048.8|6052.8|6051|6054.2|6052.4|6050.4|6048.6|248
1662611100000|2022-09-08 04:25:00|6053.1|6051.3|6054.3|6052.5|6054.4|6052.5|6052.4|6049.9|236
1662611400000|2022-09-08 04:30:00|6054.4|6052.6|6050.6|6048.8|6054.4|6052.6|6050.3|6048.5|209
1662611700000|2022-09-08 04:35:00|6050.9|6049.1|6052.4|6050.6|6052.8|6051|6050|6048.2|259
1662612000000|2022-09-08 04:40:00|6052.5|6050.7|6050.7|6048.9|6052.7|6050.9|6049.5|6047.7|237
1662612300000|2022-09-08 04:45:00|6050.6|6048.8|6047|6045.2|6051.1|6049|6046.7|6044.9|221
1662612600000|2022-09-08 04:50:00|6046.9|6045.1|6046.9|6045.1|6047.3|6045.3|6044.2|6042.4|201
1662612900000|2022-09-08 04:55:00|6047.1|6045.3|6049.7|6047.9|6049.8|6048|6047|6044.7|225
1662613200000|2022-09-08 05:00:00|6049.8|6048|6048.9|6047.1|6050.6|6048.7|6047.5|6045.7|230
1662613500000|2022-09-08 05:05:00|6049|6047.2|6049.5|6047.7|6052.1|6050.3|6048.7|6046.9|223
1662613800000|2022-09-08 05:10:00|6049.6|6047.8|6051.6|6049.8|6052.2|6050.4|6049.2|6047.4|244
1662614100000|2022-09-08 05:15:00|6051.5|6049.7|6054.5|6052.7|6055.1|6053.3|6051.2|6049.4|246
1662614400000|2022-09-08 05:20:00|6054.6|6052.8|6056.2|6054.4|6056.8|6055|6054.4|6052|219
1662614700000|2022-09-08 05:25:00|6056.3|6054.5|6053.1|6051.3|6056.3|6054.5|6053|6051.2|219
1662615000000|2022-09-08 05:30:00|6053|6051.2|6052.5|6050.7|6054.7|6052.5|6051.4|6049.6|275
1662615300000|2022-09-08 05:35:00|6052.4|6050.6|6053.4|6050.4|6053.5|6051.1|6050.8|6049|270
1662615600000|2022-09-08 05:40:00|6053.5|6050.5|6055.1|6053.3|6055.8|6054|6052.4|6050.5|247
1662615900000|2022-09-08 05:45:00|6055|6053.2|6059.1|6056.1|6061.8|6059|6054.3|6052.5|366
1662616200000|2022-09-08 05:50:00|6059|6056|6055.5|6053.7|6061.4|6059|6055.5|6053.6|312
1662616500000|2022-09-08 05:55:00|6055.8|6054|6059.1|6057.3|6060.5|6058|6054.5|6052.5|330
1662616800000|2022-09-08 06:00:00|6059.7|6056.7|6057.6|6055.8|6059.7|6057|6054|6052.2|393
1662617100000|2022-09-08 06:05:00|6057.7|6055.9|6059.9|6058.1|6063|6060.9|6057.5|6055.6|379
1662617400000|2022-09-08 06:10:00|6060|6058.2|6067.4|6065.6|6067.5|6065.6|6058.9|6056.6|388
1662617700000|2022-09-08 06:15:00|6067.6|6064.6|6068|6066.2|6071.2|6069.4|6066.8|6064.4|389
1662618000000|2022-09-08 06:20:00|6068.1|6066.3|6068|6066.2|6069.1|6066.9|6065.8|6064|284
1662618300000|2022-09-08 06:25:00|6067.9|6066.1|6069.2|6067.4|6071.3|6069.5|6067.9|6066|313
1662618600000|2022-09-08 06:30:00|6069.5|6067.7|6067.1|6065.3|6070.4|6068.6|6065.5|6063.4|332
1662618900000|2022-09-08 06:35:00|6067|6065.2|6063.7|6061.9|6067|6065.2|6062.9|6060.5|381
1662619200000|2022-09-08 06:40:00|6063.6|6061.8|6064.3|6062.5|6065.8|6063.6|6061.3|6059|339
1662619500000|2022-09-08 06:45:00|6064.4|6062.6|6066.3|6064.5|6066.8|6065|6062.4|6060.6|354
1662619800000|2022-09-08 06:50:00|6066.2|6064.4|6064.9|6063.1|6066.4|6064.6|6063.2|6061.4|274
1662620100000|2022-09-08 06:55:00|6065|6063.2|6066.7|6064.9|6068|6066|6064.4|6062.2|335
1662620400000|2022-09-08 07:00:00|6067|6065.2|6068.8|6067|6070.2|6068.4|6065.1|6063|402
1662620700000|2022-09-08 07:05:00|6068.7|6066.9|6069.3|6067.5|6071.3|6069.5|6064.8|6062.4|438
1662621000000|2022-09-08 07:10:00|6069.9|6068.1|6062.4|6060.6|6070.5|6068.2|6061.4|6059.6|355
1662621300000|2022-09-08 07:15:00|6062.9|6061.1|6055.9|6054.1|6064|6062.2|6055.4|6053.6|388
1662621600000|2022-09-08 07:20:00|6055.8|6054|6052.2|6050.4|6056.6|6054.8|6050.3|6048.5|385
1662621900000|2022-09-08 07:25:00|6052.4|6050.6|6050.1|6048.3|6052.7|6050.9|6048.2|6046.4|346
1662622200000|2022-09-08 07:30:00|6050|6048.2|6049.2|6047.4|6050.4|6048.4|6045.4|6043.3|452
1662622500000|2022-09-08 07:35:00|6049.1|6047.3|6047.8|6046|6049.2|6047.4|6044.9|6043.1|409
1662622800000|2022-09-08 07:40:00|6048.2|6046.4|6046.5|6044.7|6049.6|6047.8|6046.4|6044.3|332
1662623100000|2022-09-08 07:45:00|6046.2|6044.4|6046.7|6044.9|6049.9|6048.1|6045.6|6043.8|338
1662623400000|2022-09-08 07:50:00|6046.8|6045|6042.9|6041.1|6047.7|6045.9|6041.7|6039.9|325
1662623700000|2022-09-08 07:55:00|6043|6041.2|6043.2|6041.4|6045.7|6043.9|6042.4|6040.6|322
1662624000000|2022-09-08 08:00:00|6043.4|6041.6|6042.2|6040.4|6046.9|6045.1|6040.6|6038.8|381
1662624300000|2022-09-08 08:05:00|6042.4|6040.6|6047.5|6045.7|6047.5|6045.7|6042.4|6040.1|314
1662624600000|2022-09-08 08:10:00|6047.4|6045.6|6049.1|6047.3|6049.2|6047.4|6047.1|6045.3|278
1662624900000|2022-09-08 08:15:00|6049|6047.2|6045|6043.2|6049.3|6047.5|6043.8|6042|302
1662625200000|2022-09-08 08:20:00|6045.1|6043.3|6045.1|6043.3|6050.6|6048.8|6043.9|6042.1|463
1662625500000|2022-09-08 08:25:00|6045.2|6043.4|6043.3|6041.5|6047|6045.2|6041.6|6039.8|368
1662625800000|2022-09-08 08:30:00|6043.4|6041.6|6041.6|6039.8|6045.1|6043.3|6041.4|6039.6|337
1662626100000|2022-09-08 08:35:00|6041.9|6040.1|6038.9|6037.1|6042.6|6040.8|6037.6|6035.8|377
1662626400000|2022-09-08 08:40:00|6039.8|6038|6043.2|6041.4|6044.4|6042.1|6039|6037.2|349
1662626700000|2022-09-08 08:45:00|6043.3|6041.5|6040.4|6038.6|6045.3|6043.5|6039.6|6037.8|311
1662627000000|2022-09-08 08:50:00|6040.3|6038.5|6040.9|6039.1|6042.8|6041|6040.1|6038.3|282
1662627300000|2022-09-08 08:55:00|6041.1|6039.3|6044|6042.2|6044|6042.2|6040.4|6038.6|283
1662627600000|2022-09-08 09:00:00|6044.1|6042.3|6043.6|6041.8|6045|6043.2|6043|6041.2|291
1662627900000|2022-09-08 09:05:00|6043.7|6041.9|6044.1|6042.3|6044.1|6042.3|6041.1|6039.3|246
1662628200000|2022-09-08 09:10:00|6044.2|6042.4|6041.7|6039.9|6044.2|6042.4|6041.5|6039.7|232
1662628500000|2022-09-08 09:15:00|6041.6|6039.8|6044.3|6042.5|6046.3|6044.5|6041.5|6039.7|229
1662628800000|2022-09-08 09:20:00|6044.2|6042.4|6040.2|6038.4|6044.4|6042.6|6039.3|6037.5|209
1662629100000|2022-09-08 09:25:00|6040.1|6038.3|6040.1|6038.3|6042.3|6040|6038.7|6036.9|225
1662629400000|2022-09-08 09:30:00|6040.2|6038.4|6037.4|6035.6|6040.4|6038.6|6036.7|6034.9|271
1662629700000|2022-09-08 09:35:00|6037.6|6035.8|6037.2|6035.4|6038.4|6036|6034.5|6032.2|274
1662630000000|2022-09-08 09:40:00|6037.3|6035.5|6039|6037.2|6039.8|6037.7|6036.9|6035.1|240
1662630300000|2022-09-08 09:45:00|6039.1|6037.3|6041.8|6040|6043.3|6041.1|6038.5|6036.3|264
1662630600000|2022-09-08 09:50:00|6041.9|6040.1|6040.8|6039|6042.7|6040.9|6040.3|6038.5|266
1662630900000|2022-09-08 09:55:00|6040.9|6039.1|6042.9|6041.1|6043.5|6041.7|6039.5|6037.7|267
1662631200000|2022-09-08 10:00:00|6042.7|6040.9|6039.1|6037.3|6043.4|6041.6|6038.6|6036.8|265
1662631500000|2022-09-08 10:05:00|6039|6037.2|6037.7|6035.9|6039.6|6037.6|6036.8|6035|292
1662631800000|2022-09-08 10:10:00|6037.8|6036|6039.3|6037.5|6040.4|6038.6|6037.6|6035.8|230
1662632100000|2022-09-08 10:15:00|6039.4|6037.6|6041|6039.2|6041.7|6039.9|6038.5|6036.7|232
1662632400000|2022-09-08 10:20:00|6041.1|6039.3|6044.3|6042.5|6044.5|6042.7|6039.7|6037.8|273
1662632700000|2022-09-08 10:25:00|6044.1|6042.3|6047.1|6045.3|6047.8|6045.4|6042.8|6041|293
1662633000000|2022-09-08 10:30:00|6046.8|6045|6051.4|6049.6|6052|6049.7|6046.6|6044.2|331
1662633300000|2022-09-08 10:35:00|6051.6|6049.8|6055.2|6052.2|6055.4|6053|6050.3|6048|339
1662633600000|2022-09-08 10:40:00|6054.6|6052.8|6052.1|6050.3|6055.2|6052.8|6050.9|6048.5|333
1662633900000|2022-09-08 10:45:00|6052|6050.2|6055.6|6053.8|6056.2|6053.8|6052|6049.6|274
1662634200000|2022-09-08 10:50:00|6055.5|6053.7|6056.4|6054.6|6056.8|6054.6|6053.6|6051.4|298
1662634500000|2022-09-08 10:55:00|6056.3|6054.5|6056.1|6054.3|6060.2|6058|6054.8|6052.7|377
1662634800000|2022-09-08 11:00:00|6056|6054.2|6057.9|6056.1|6058.3|6056.5|6054.5|6052.7|340
1662635100000|2022-09-08 11:05:00|6058|6056.2|6058.8|6057|6059.4|6057.6|6053.6|6051.8|282
1662635400000|2022-09-08 11:10:00|6058.9|6057.1|6058.7|6056.9|6062.3|6060.2|6058.5|6056.7|277
1662635700000|2022-09-08 11:15:00|6058.6|6056.8|6059.8|6058|6060.8|6059|6057.9|6056.1|271
1662636000000|2022-09-08 11:20:00|6059.7|6057.9|6059.5|6057.7|6061.6|6059.8|6058.1|6056.2|303
1662636300000|2022-09-08 11:25:00|6059.4|6057.6|6061.2|6059.4|6063.4|6061.4|6058.7|6056.7|362
1662636600000|2022-09-08 11:30:00|6061.3|6059.5|6066.8|6065|6067.4|6065.6|6060.8|6059|368
1662636900000|2022-09-08 11:35:00|6066.9|6065.1|6077.9|6074.9|6078.9|6076.6|6065.9|6064.1|472
1662637200000|2022-09-08 11:40:00|6078.2|6075.2|6075.4|6073.6|6078.6|6076.3|6072.9|6070.7|436
1662637500000|2022-09-08 11:45:00|6075.5|6073.7|6077.3|6075.5|6078.6|6076.3|6075.3|6072.9|331
1662637800000|2022-09-08 11:50:00|6077.2|6075.4|6076.5|6074.7|6078.8|6076.8|6075.5|6073.7|261
1662638100000|2022-09-08 11:55:00|6076.6|6074.8|6075|6073.2|6078.2|6076|6074.3|6072.5|306
1662638400000|2022-09-08 12:00:00|6074.9|6073.1|6074.3|6072.5|6078.3|6076|6073.1|6070.8|495
1662638700000|2022-09-08 12:05:00|6074.4|6072.6|6073.9|6072.1|6076.9|6074.5|6072.8|6071|420
1662639000000|2022-09-08 12:10:00|6074.5|6071.5|6071.5|6068.5|6074.5|6072.1|6067.8|6064.8|415
1662639300000|2022-09-08 12:15:00|6072.3|6069.3|6058.9|6055.9|6077.7|6074.7|6058.9|6055.9|710
1662639600000|2022-09-08 12:20:00|6058|6055|6071|6069.2|6071.4|6069.2|6053.9|6051.5|629
1662639900000|2022-09-08 12:25:00|6071.2|6069.4|6064.3|6061.1|6071.8|6069.6|6060.7|6058|489
1662640200000|2022-09-08 12:30:00|6064.2|6061.2|6054.3|6052.5|6064.2|6061.6|6051.9|6049.8|607
1662640500000|2022-09-08 12:35:00|6054.8|6053|6057.8|6054.8|6059.4|6057.1|6053.2|6050.7|588
1662640800000|2022-09-08 12:40:00|6057.1|6055.3|6052.1|6049.1|6058.9|6056.7|6048.9|6046.6|581
1662641100000|2022-09-08 12:45:00|6051.3|6049.5|6054.6|6051.6|6058.2|6056.1|6049.2|6046.7|575
1662641400000|2022-09-08 12:50:00|6054.7|6051.7|6058.8|6057|6060.2|6057.8|6054.3|6051.7|606
1662641700000|2022-09-08 12:55:00|6059|6057.2|6047.2|6045.4|6059.9|6058.1|6045.5|6043.3|598
1662642000000|2022-09-08 13:00:00|6047.1|6044.1|6042.9|6041.1|6049.6|6046.7|6041.7|6039.7|523
1662642300000|2022-09-08 13:05:00|6043.2|6040.2|6044.5|6041.5|6047.8|6045.4|6040.9|6038.3|596
1662642600000|2022-09-08 13:10:00|6044.7|6041.7|6036.4|6033.4|6045.3|6042.6|6034.6|6031.9|553
1662642900000|2022-09-08 13:15:00|6036.1|6033.1|6038|6036.2|6039.8|6037.4|6034.1|6031.6|619
1662643200000|2022-09-08 13:20:00|6038.8|6035.8|6035.8|6034|6038.8|6036.2|6032.3|6030|602
1662643500000|2022-09-08 13:25:00|6036.8|6033.8|6039.8|6036.8|6042.7|6040.5|6035.2|6033.1|567
1662643800000|2022-09-08 13:30:00|6039.7|6036.7|6038.9|6035.9|6041.6|6038.7|6034.3|6031.7|662
1662644100000|2022-09-08 13:35:00|6038.1|6036.3|6045.4|6043.6|6048.3|6046.5|6034.9|6032.3|661
1662644400000|2022-09-08 13:40:00|6045.9|6042.9|6056.4|6053.4|6056.9|6054.5|6039.5|6037.7|670
1662644700000|2022-09-08 13:45:00|6056.2|6053.2|6052.8|6051|6056.2|6053.7|6045.8|6043.7|654
1662645000000|2022-09-08 13:50:00|6052.6|6050.8|6045.6|6042.6|6053.7|6051.4|6044.8|6042.6|647
1662645300000|2022-09-08 13:55:00|6045.8|6042.8|6042.7|6040.9|6049.8|6047.3|6042.2|6040.2|546
1662645600000|2022-09-08 14:00:00|6042.9|6041.1|6034.3|6031.3|6044|6041.6|6032.8|6030.1|581
1662645900000|2022-09-08 14:05:00|6034.2|6031.2|6040.5|6037.5|6042.3|6040.2|6033.3|6030.9|534
1662646200000|2022-09-08 14:10:00|6040|6038.2|6040.7|6037.7|6044.8|6042.2|6037|6034.8|556
1662646500000|2022-09-08 14:15:00|6040.1|6038.3|6045.5|6042.5|6045.7|6043.3|6037.8|6035.4|564
1662646800000|2022-09-08 14:20:00|6045.4|6042.4|6044|6042.2|6048.6|6046.5|6042.6|6040.8|457
1662647100000|2022-09-08 14:25:00|6044.1|6042.3|6046.1|6044.3|6046.7|6044.9|6043.7|6041.9|423
1662647400000|2022-09-08 14:30:00|6046|6044.2|6045.9|6044.1|6048.9|6047.1|6043.2|6041.4|491
1662647700000|2022-09-08 14:35:00|6046|6044.2|6040.9|6039.1|6046.6|6044.8|6040.8|6039|433
1662648000000|2022-09-08 14:40:00|6041|6039.2|6041.7|6039.9|6044.5|6042.7|6039.8|6038|407
1662648300000|2022-09-08 14:45:00|6041.6|6039.8|6042.1|6040.3|6045.2|6043.4|6038.9|6037.1|452
1662648600000|2022-09-08 14:50:00|6042.2|6040.4|6045.7|6043.9|6047.4|6045.6|6038|6036.2|426
1662648900000|2022-09-08 14:55:00|6045.6|6043.8|6047.7|6045.9|6048.7|6046.9|6044.5|6042.7|390
1662649200000|2022-09-08 15:00:00|6047.6|6045.8|6048.1|6046.3|6049.1|6047.3|6043.7|6041.9|412
1662649500000|2022-09-08 15:05:00|6048|6046.2|6048.3|6046.5|6050.4|6048.6|6046.4|6044.6|413
1662649800000|2022-09-08 15:10:00|6048.2|6046.4|6055.2|6053.4|6055.3|6053.5|6048.2|6046.4|344
1662650100000|2022-09-08 15:15:00|6055.1|6053.3|6057|6055.2|6058.1|6056.3|6054.2|6052.4|342
1662650400000|2022-09-08 15:20:00|6056.9|6055.1|6056.5|6054.7|6059.4|6057.6|6056.1|6054.3|357
1662650700000|2022-09-08 15:25:00|6056.6|6054.8|6056.2|6054.4|6056.6|6054.8|6054.3|6052.2|344
1662651000000|2022-09-08 15:30:00|6056|6054.2|6056.8|6055|6057.6|6055.8|6054.4|6052.6|301
1662651300000|2022-09-08 15:35:00|6056.5|6054.7|6050.6|6048.8|6058|6056.2|6050.4|6048.1|355
1662651600000|2022-09-08 15:40:00|6050.5|6048.7|6047.3|6045.5|6051.3|6049.5|6045.5|6043.5|316
1662651900000|2022-09-08 15:45:00|6047.2|6045.4|6047.6|6045.8|6049.9|6048.1|6046|6044.1|318
1662652200000|2022-09-08 15:50:00|6047.7|6045.9|6048|6046.2|6048.1|6046.3|6045.5|6043.7|249
1662652500000|2022-09-08 15:55:00|6047.9|6046.1|6045.5|6043.7|6049.8|6048|6045.5|6043.7|284
1662652800000|2022-09-08 16:00:00|6045.7|6043.9|6042|6040.2|6049|6047.2|6041.5|6039.7|416
1662653100000|2022-09-08 16:05:00|6041.8|6040|6036.5|6033.5|6041.9|6040.1|6034.7|6032.4|453
1662653400000|2022-09-08 16:10:00|6035.7|6033.9|6034.7|6032.9|6037.5|6034.6|6033.2|6030.8|524
1662653700000|2022-09-08 16:15:00|6034.6|6032.8|6034.7|6032.9|6038.4|6036|6033.3|6030.8|490
1662654000000|2022-09-08 16:20:00|6034.5|6032.7|6035.6|6032.6|6036.7|6034.4|6032.7|6030.5|458
1662654300000|2022-09-08 16:25:00|6035|6033.2|6036.6|6034.8|6037.9|6036.1|6034.4|6032|431
1662654600000|2022-09-08 16:30:00|6036.3|6034.5|6036.8|6035|6038.3|6036.2|6035.6|6033.8|348
1662654900000|2022-09-08 16:35:00|6036.7|6034.9|6036.8|6035|6037.7|6035.9|6035.4|6033.6|326
1662655200000|2022-09-08 16:40:00|6036.9|6035.1|6040.8|6039|6041.5|6039.6|6036.5|6034.7|299
1662655500000|2022-09-08 16:45:00|6040.7|6038.9|6041.5|6039.7|6041.5|6039.7|6039.3|6037|291
1662655800000|2022-09-08 16:50:00|6041.6|6039.8|6041.4|6039.6|6042.4|6040.6|6040.7|6038.9|291
1662656100000|2022-09-08 16:55:00|6041.3|6039.5|6039.8|6038|6042.2|6040.3|6039.7|6037.9|284
1662656400000|2022-09-08 17:00:00|6040|6038.2|6038.6|6036.8|6041.5|6039.7|6037.5|6035.7|275
1662656700000|2022-09-08 17:05:00|6038.3|6036.5|6042.6|6040.8|6042.7|6040.9|6038.3|6036.5|310
1662657000000|2022-09-08 17:10:00|6042.8|6041|6055.2|6053.4|6055.7|6053.7|6042.8|6041|399
1662657300000|2022-09-08 17:15:00|6056.1|6053.1|6062.3|6060.5|6063.1|6061.3|6054.8|6052.7|363
1662657600000|2022-09-08 17:20:00|6062.6|6060.8|6063.7|6061.9|6064.4|6062.4|6061.8|6059.9|297
1662657900000|2022-09-08 17:25:00|6063.8|6062|6063.5|6061.7|6066.6|6064.1|6061.7|6059.4|331
1662658200000|2022-09-08 17:30:00|6063.6|6061.8|6063.3|6061.5|6064.2|6062.4|6060.3|6058.4|347
1662658500000|2022-09-08 17:35:00|6063.4|6061.6|6065.7|6063.9|6067.1|6065.3|6062.8|6060.6|325
1662658800000|2022-09-08 17:40:00|6065.4|6063.6|6063.4|6061.6|6066.7|6064.9|6062.5|6060.7|331
1662659100000|2022-09-08 17:45:00|6062.8|6061|6062.7|6060.9|6064.1|6062.3|6061.7|6059.4|346
1662659400000|2022-09-08 17:50:00|6062.8|6061|6060|6058.2|6063.7|6061.5|6060|6058.2|351
1662659700000|2022-09-08 17:55:00|6059.9|6058.1|6057.4|6055.6|6060.5|6058.4|6055.1|6053.3|338
1662660000000|2022-09-08 18:00:00|6057.5|6055.7|6058.3|6056.5|6059.8|6058|6057.3|6055.1|325
1662660300000|2022-09-08 18:05:00|6058.4|6056.6|6057.8|6054.8|6060.4|6058.6|6056.8|6054.7|308
1662660600000|2022-09-08 18:10:00|6057.4|6055.6|6057|6055.2|6058.8|6057|6056.4|6054.3|341
1662660900000|2022-09-08 18:15:00|6057.1|6055.3|6058.3|6056.5|6060.7|6058.6|6055.9|6054|304
1662661200000|2022-09-08 18:20:00|6057.9|6056.1|6057.6|6055.8|6059.1|6057.3|6057.2|6055.2|300
1662661500000|2022-09-08 18:25:00|6057.5|6055.7|6058.1|6056.3|6059.3|6057.5|6056.9|6055.1|283
1662661800000|2022-09-08 18:30:00|6058.2|6056.4|6059|6057.2|6061.3|6059.2|6057.4|6055.6|266
1662662100000|2022-09-08 18:35:00|6059.1|6057.3|6060.3|6058.5|6060.7|6058.9|6057.2|6055.4|271
1662662400000|2022-09-08 18:40:00|6060.2|6058.4|6056.7|6054.9|6060.3|6058.5|6053.3|6051.5|338
1662662700000|2022-09-08 18:45:00|6056.6|6054.8|6054.3|6052.5|6056.9|6055.1|6053.5|6051.7|365
1662663000000|2022-09-08 18:50:00|6054.1|6052.3|6055.4|6053.6|6056|6054.2|6052.9|6051.1|300
1662663300000|2022-09-08 18:55:00|6055.5|6053.7|6050.6|6048.8|6055.6|6053.7|6050.3|6048|315
1662663600000|2022-09-08 19:00:00|6050.7|6048.9|6049|6047.2|6052.7|6050.3|6048.4|6046.6|279
1662663900000|2022-09-08 19:05:00|6049.1|6047.3|6049.1|6047.3|6051.5|6049.7|6048.3|6046.5|241
1662664200000|2022-09-08 19:10:00|6049.2|6047.4|6051.1|6049.3|6051.9|6050.1|6048.5|6046.7|265
1662664500000|2022-09-08 19:15:00|6051.2|6049.4|6054|6052.2|6054.7|6052.9|6051.2|6049.4|267
1662664800000|2022-09-08 19:20:00|6054.1|6052.3|6054.9|6053.1|6055.6|6053.8|6053.4|6051.6|232
1662665100000|2022-09-08 19:25:00|6055|6053.2|6053.6|6051.8|6055.4|6053.6|6053.3|6051.5|269
1662665400000|2022-09-08 19:30:00|6053.5|6051.7|6051.7|6049.9|6055.2|6052.8|6051.4|6049.6|228
1662665700000|2022-09-08 19:35:00|6051.6|6049.8|6052|6050.2|6052.5|6050.7|6050.9|6049.1|215
1662666000000|2022-09-08 19:40:00|6052.1|6050.3|6050.3|6048.5|6052.4|6050.6|6049.5|6047.7|203
1662666300000|2022-09-08 19:45:00|6050.4|6048.6|6051.8|6050|6053.2|6051.4|6050.3|6048.5|209
1662666600000|2022-09-08 19:50:00|6051.7|6049.9|6053.1|6051.3|6053.3|6051.5|6051.7|6049.9|246
1662666900000|2022-09-08 19:55:00|6053|6051.2|6053.3|6051.5|6055.1|6053.3|6052.6|6050.8|205
1662667200000|2022-09-08 20:00:00|6053.2|6051.4|6054.5|6052.7|6055.3|6053|6052|6050.2|166
1662667500000|2022-09-08 20:05:00|6055.2|6052.2|6055.1|6053.3|6056|6054|6054.4|6052.1|171
1662667800000|2022-09-08 20:10:00|6055|6053.2|6055.7|6052.7|6056.4|6054|6054.6|6052.3|198
1662668100000|2022-09-08 20:15:00|6055|6053.2|6055.2|6053.4|6055.5|6053.4|6054.4|6052|205
1662668400000|2022-09-08 20:20:00|6055.1|6053.3|6053.6|6051.8|6055.1|6053.3|6053.4|6051.6|90
1662668700000|2022-09-08 20:25:00|6053.7|6051.9|6052.6|6050.8|6054.2|6051.9|6052|6050.2|96
1662669000000|2022-09-08 20:30:00|6052.5|6050.7|6052.8|6051|6053.8|6051.4|6051.9|6050.1|98
1662669300000|2022-09-08 20:35:00|6053|6051.2|6052.6|6050.8|6053.8|6051.6|6052.3|6050.5|129
1662669600000|2022-09-08 20:40:00|6052.5|6050.7|6052.9|6049.9|6053.3|6050.8|6052.3|6049.9|109
1662669900000|2022-09-08 20:45:00|6053|6050|6055|6052|6055.1|6052.7|6053|6050|92
1662670200000|2022-09-08 20:50:00|6054.9|6051.9|6056.2|6053.2|6056.4|6053.4|6054.4|6051.8|137
1662670500000|2022-09-08 20:55:00|6056.1|6053.1|6056.1|6053.1|6056.6|6053.9|6055.6|6052.8|123
1662670800000|2022-09-08 21:00:00|6063.5|6059.5|6056.5|6052.5|6063.5|6059.5|6053.6|6049.6|18
1662671100000|2022-09-08 21:05:00|6056.6|6052.6|6059.6|6055.6|6059.6|6055.6|6052.6|6048.6|122
1662671400000|2022-09-08 21:10:00|6060.8|6056.8|6057.6|6053.6|6062.5|6058.5|6056.7|6052.7|195
1662671700000|2022-09-08 21:15:00|6057.4|6053.4|6057.2|6053.2|6060.7|6056.7|6056.9|6052.9|150
1662672000000|2022-09-08 21:20:00|6057.8|6053.8|6056.8|6052.8|6060.5|6056.5|6055.7|6051.7|291
1662672300000|2022-09-08 21:25:00|6056.9|6052.9|6056.3|6052.3|6057.6|6053.8|6056.1|6052.1|138
1662672600000|2022-09-08 21:30:00|6057|6053|6058.6|6054.6|6060.3|6056.3|6055.3|6051.3|220
1662672900000|2022-09-08 21:35:00|6058.7|6054.7|6058.3|6054.3|6060.5|6056.5|6056.2|6052.5|221
1662673200000|2022-09-08 21:40:00|6058.2|6054.2|6057.4|6053.4|6059.8|6055.8|6057|6053|105
1662673500000|2022-09-08 21:45:00|6057.5|6053.5|6058.4|6054.4|6059.2|6055.2|6057|6053|143
1662673800000|2022-09-08 21:50:00|6058.9|6054.9|6058.7|6054.7|6059.4|6055.4|6057.8|6054.2|113
1662674100000|2022-09-08 21:55:00|6058.9|6054.9|6055.8|6051.8|6064.3|6060.3|6052.5|6048.5|252
1662674400000|2022-09-08 22:00:00|6055.5|6051.5|6056.4|6053.4|6059.3|6055.3|6052.1|6048.1|210
1662674700000|2022-09-08 22:05:00|6056.3|6053.3|6058|6055|6058.9|6055.9|6056.2|6053|126
1662675000000|2022-09-08 22:10:00|6058.1|6055.1|6059.9|6056.9|6060|6057|6058|6055|119
1662675300000|2022-09-08 22:15:00|6060.1|6057.1|6060.1|6057.1|6060.9|6057.9|6059.8|6056.8|183
1662675600000|2022-09-08 22:20:00|6060.5|6057.5|6061.5|6058.5|6061.9|6059.4|6059.9|6057|181
1662675900000|2022-09-08 22:25:00|6061.7|6058.7|6059.5|6056.5|6061.8|6058.8|6059.4|6056.4|159
1662676200000|2022-09-08 22:30:00|6059.3|6056.3|6060|6057|6060.3|6057.6|6058.6|6055.6|125
1662676500000|2022-09-08 22:35:00|6059.8|6056.8|6060.3|6058.5|6061.1|6058.6|6059.4|6056.4|126
1662676800000|2022-09-08 22:40:00|6060.9|6057.9|6063|6060|6063|6060|6059.3|6056.8|151
1662677100000|2022-09-08 22:45:00|6062.9|6059.9|6064.9|6061.9|6065.2|6062.6|6062.4|6059.5|160
1662677400000|2022-09-08 22:50:00|6064.6|6061.6|6063.4|6060.4|6065.3|6062.7|6062.6|6060|193
1662677700000|2022-09-08 22:55:00|6063.3|6060.3|6063.4|6060.4|6063.9|6061.1|6062.4|6059.7|158
1662678000000|2022-09-08 23:00:00|6063.5|6060.5|6064.6|6061.6|6064.6|6062.1|6061.7|6059.3|195
1662678300000|2022-09-08 23:05:00|6064.7|6061.7|6065.8|6064|6067.1|6064.6|6064.3|6061.7|217
1662678600000|2022-09-08 23:10:00|6066.5|6063.5|6067.8|6064.8|6067.8|6065.3|6065.3|6062.9|169
1662678900000|2022-09-08 23:15:00|6067.7|6064.7|6067.6|6065.8|6068.1|6065.9|6066.3|6063.9|189
1662679200000|2022-09-08 23:20:00|6067.5|6065.7|6068.7|6066.9|6069.7|6067.7|6067.2|6065.2|203
1662679500000|2022-09-08 23:25:00|6068.8|6067|6067.1|6065.3|6069.7|6067.6|6066.9|6064.9|134
1662679800000|2022-09-08 23:30:00|6067.2|6065.4|6065.8|6064|6067.3|6065.5|6064.9|6063.1|129
1662680100000|2022-09-08 23:35:00|6065.9|6064.1|6067.9|6066.1|6068.3|6066.1|6065.5|6063.1|168
1662680400000|2022-09-08 23:40:00|6067.8|6066|6068.5|6066.7|6069.8|6067.2|6067.6|6065.5|199
1662680700000|2022-09-08 23:45:00|6068.6|6066.8|6068|6066.2|6068.6|6066.8|6067.5|6065.1|193
1662681000000|2022-09-08 23:50:00|6068.1|6066.3|6070|6068.2|6070.4|6068.6|6067.8|6066|151
1662681300000|2022-09-08 23:55:00|6070.1|6068.3|6070.8|6069|6071.4|6069.6|6069.3|6067.5|138
1662681600000|2022-09-09 00:00:00|6070.9|6069.1|6073|6071.2|6074.3|6072.2|6068|6066.2|288
1662681900000|2022-09-09 00:05:00|6072.9|6071.1|6072.9|6071.1|6075|6073.2|6071.5|6069.1|246
1662682200000|2022-09-09 00:10:00|6072|6070.2|6076.3|6074.5|6076.5|6074.5|6071.7|6069.9|257
1662682500000|2022-09-09 00:15:00|6076.4|6074.6|6078.5|6076.7|6079|6077.2|6075.1|6072.7|307
1662682800000|2022-09-09 00:20:00|6078.4|6076.6|6078.6|6076.8|6081.2|6078.7|6077|6074.6|246
1662683100000|2022-09-09 00:25:00|6078.7|6076.9|6082.8|6081|6083.9|6081.4|6078.7|6076.7|288
1662683400000|2022-09-09 00:30:00|6082.9|6081.1|6084.4|6082.6|6086.6|6084.6|6082.2|6080.4|286
1662683700000|2022-09-09 00:35:00|6084.3|6082.5|6086|6084.2|6088.1|6085.7|6084.1|6082.2|361
1662684000000|2022-09-09 00:40:00|6085.9|6084.1|6087|6085.2|6088.6|6086.8|6085.5|6083.1|258
1662684300000|2022-09-09 00:45:00|6087.1|6085.3|6087.2|6084.2|6087.4|6085.6|6085.7|6083.3|215
1662684600000|2022-09-09 00:50:00|6087.3|6084.3|6088.8|6087|6089.5|6087.7|6085.1|6082.9|300
1662684900000|2022-09-09 00:55:00|6088.6|6086.8|6083.7|6081.9|6089.2|6086.8|6083.2|6081|271
1662685200000|2022-09-09 01:00:00|6083.6|6081.8|6080.5|6078.7|6085.4|6083.6|6080.4|6078.1|250
1662685500000|2022-09-09 01:05:00|6080.6|6078.8|6083.4|6081.6|6084.6|6082.2|6080.4|6078.6|193
1662685800000|2022-09-09 01:10:00|6083.2|6081.4|6082.6|6080.8|6087.3|6085|6082.5|6080.1|297
1662686100000|2022-09-09 01:15:00|6083.2|6080.2|6088.7|6085.7|6089.3|6087.1|6082.1|6079.8|338
1662686400000|2022-09-09 01:20:00|6088.8|6085.8|6087.1|6085.3|6090.5|6088.7|6087.1|6085.3|276
1662686700000|2022-09-09 01:25:00|6087.8|6084.8|6085.5|6083.7|6088.7|6086.3|6085.1|6082.6|272
1662687000000|2022-09-09 01:30:00|6086.1|6083.1|6080.7|6078.9|6086.3|6083.9|6080|6077.9|342
1662687300000|2022-09-09 01:35:00|6080.6|6078.8|6082.8|6081|6086.3|6084.3|6080.4|6078.3|301
1662687600000|2022-09-09 01:40:00|6082.9|6081.1|6086.4|6084.6|6087.1|6084.8|6082.7|6080.9|223
1662687900000|2022-09-09 01:45:00|6086.6|6084.8|6083.7|6081.9|6087.1|6085.2|6081.5|6079.7|285
1662688200000|2022-09-09 01:50:00|6084.2|6081.2|6084|6081|6089.3|6087.2|6083.3|6080.8|253
1662688500000|2022-09-09 01:55:00|6083.5|6081.7|6084.3|6082.5|6086.2|6083.8|6081.2|6079.4|254
1662688800000|2022-09-09 02:00:00|6084.7|6081.7|6087.2|6085.4|6088|6086.2|6083.8|6081.4|332
1662689100000|2022-09-09 02:05:00|6087|6085.2|6086.4|6084.6|6090.4|6088.5|6086|6084.1|244
1662689400000|2022-09-09 02:10:00|6086.5|6084.7|6090.3|6087.3|6090.7|6088.9|6086.2|6084.2|250
1662689700000|2022-09-09 02:15:00|6090.2|6087.2|6086.7|6084.9|6090.9|6088.9|6086.6|6084.8|241
1662690000000|2022-09-09 02:20:00|6086.8|6085|6092.7|6090.9|6093.1|6091.3|6086.8|6085|282
1662690300000|2022-09-09 02:25:00|6092.6|6090.8|6094|6092.2|6095|6092.7|6092.3|6090.5|247
1662690600000|2022-09-09 02:30:00|6094.1|6092.3|6096.6|6094.8|6097.8|6096|6094.1|6092.1|295
1662690900000|2022-09-09 02:35:00|6096.5|6094.7|6096.3|6094.5|6097.9|6096.1|6095.3|6093.5|196
1662691200000|2022-09-09 02:40:00|6096.4|6094.6|6098.3|6096.5|6099.7|6097.6|6095.6|6093.8|244
1662691500000|2022-09-09 02:45:00|6098.4|6096.6|6095.9|6094.1|6098.4|6096.6|6095.3|6093.5|213
1662691800000|2022-09-09 02:50:00|6096|6094.2|6096|6094.2|6097.1|6095.3|6094.8|6093|209
1662692100000|2022-09-09 02:55:00|6096.1|6094.3|6098.2|6096.4|6099.3|6096.9|6096|6094.2|179
1662692400000|2022-09-09 03:00:00|6098.1|6096.3|6096.9|6095.1|6098.3|6096.5|6094.5|6092.5|228
1662692700000|2022-09-09 03:05:00|6097|6095.2|6095.5|6093.7|6097.2|6095.2|6093.7|6091.9|205
1662693000000|2022-09-09 03:10:00|6095.3|6093.5|6096.8|6095|6098.2|6096.1|6095.1|6093.3|185
1662693300000|2022-09-09 03:15:00|6096.7|6094.9|6101.7|6099.9|6102.4|6100.2|6095.9|6094.1|304
1662693600000|2022-09-09 03:20:00|6101.6|6099.8|6104|6101|6106.1|6103.7|6101.4|6099.6|304
1662693900000|2022-09-09 03:25:00|6103.9|6100.9|6106.9|6103.9|6108.5|6105.5|6103.7|6100.7|303
1662694200000|2022-09-09 03:30:00|6106.7|6103.7|6102.5|6099.5|6106.7|6103.7|6100.4|6098|367
1662694500000|2022-09-09 03:35:00|6102.6|6099.6|6107.1|6105.3|6107.6|6105.3|6102.3|6099.5|241
1662694800000|2022-09-09 03:40:00|6106.8|6105|6108.1|6105.1|6108.1|6106.1|6106|6104.1|242
1662695100000|2022-09-09 03:45:00|6107.4|6105.6|6106.2|6104.4|6107.6|6105.7|6104.2|6102|265
1662695400000|2022-09-09 03:50:00|6106.1|6104.3|6109.1|6106.1|6109.5|6107.1|6103.6|6101.5|323
1662695700000|2022-09-09 03:55:00|6109|6106|6105.8|6104|6109.1|6107.3|6105.1|6102.5|210
1662696000000|2022-09-09 04:00:00|6105.9|6104.1|6102.7|6100.9|6106.3|6104.1|6102.6|6100.8|325
1662696300000|2022-09-09 04:05:00|6102.8|6101|6104.7|6101.7|6106.6|6104.4|6101.8|6099.5|367
1662696600000|2022-09-09 04:10:00|6104.6|6101.6|6109.1|6107.3|6110.3|6108.4|6103.8|6101.5|345
1662696900000|2022-09-09 04:15:00|6108.9|6107.1|6104|6102.2|6110.1|6107.3|6104|6102.2|298
1662697200000|2022-09-09 04:20:00|6103.9|6102.1|6106.9|6105.1|6107.2|6105.4|6103.7|6101.5|274
1662697500000|2022-09-09 04:25:00|6106.8|6105|6106|6104.2|6107.3|6105.5|6102.7|6100.9|252
1662697800000|2022-09-09 04:30:00|6106.1|6104.3|6102.2|6100.4|6106.1|6104.3|6102.1|6100.3|324
1662698100000|2022-09-09 04:35:00|6102.1|6100.3|6108.1|6106.3|6108.1|6106.3|6102.1|6100.3|283
1662698400000|2022-09-09 04:40:00|6108|6106.2|6105.3|6103.5|6108|6106.2|6105.1|6103.3|253
1662698700000|2022-09-09 04:45:00|6105.4|6103.6|6108|6105|6109.1|6106.8|6104.1|6102.1|275
1662699000000|2022-09-09 04:50:00|6107.3|6105.5|6110.6|6108.8|6112.7|6110.2|6107.3|6105.5|335
1662699300000|2022-09-09 04:55:00|6110.5|6108.7|6110.5|6107.5|6111.1|6108.9|6108.1|6106.1|281
1662699600000|2022-09-09 05:00:00|6110.7|6107.7|6107.7|6105.9|6111.8|6110|6107.6|6105.8|274
1662699900000|2022-09-09 05:05:00|6107.6|6105.8|6105.5|6102.5|6107.7|6105.9|6103.2|6100.8|261
1662700200000|2022-09-09 05:10:00|6105.4|6102.4|6106.4|6104.6|6107.3|6105.1|6104.6|6102.4|202
1662700500000|2022-09-09 05:15:00|6106.3|6104.5|6111.9|6110.1|6112.7|6110.3|6106.3|6104.1|279
1662700800000|2022-09-09 05:20:00|6111.8|6110|6107.8|6106|6111.8|6110|6107.8|6106|233
1662701100000|2022-09-09 05:25:00|6107.9|6106.1|6106.7|6104.9|6109.2|6106.8|6106.7|6104.5|249
1662701400000|2022-09-09 05:30:00|6106.8|6105|6105.2|6103.4|6109.4|6107.6|6103.8|6101.4|295
1662701700000|2022-09-09 05:35:00|6105.1|6103.3|6106.2|6104.4|6106.6|6104.6|6103.7|6101.9|254
1662702000000|2022-09-09 05:40:00|6106.1|6104.3|6108.2|6106.4|6109.6|6107.4|6106|6104.2|248
1662702300000|2022-09-09 05:45:00|6108.1|6106.3|6106.5|6104.7|6108.1|6106.3|6105.5|6103.5|215
1662702600000|2022-09-09 05:50:00|6106.4|6104.6|6102.7|6100.9|6107.2|6105.2|6102.7|6100.9|241
1662702900000|2022-09-09 05:55:00|6102.6|6100.8|6102.5|6100.7|6103.8|6102|6101.6|6099.6|294
1662703200000|2022-09-09 06:00:00|6102.8|6101|6099.3|6097.5|6102.8|6101|6097.9|6096.1|372
1662703500000|2022-09-09 06:05:00|6099.2|6097.4|6100.8|6099|6101.3|6099.5|6096.8|6094.6|326
1662703800000|2022-09-09 06:10:00|6100.7|6098.9|6103.6|6101.8|6104.8|6103|6100.2|6098.4|373
1662704100000|2022-09-09 06:15:00|6103.9|6102.1|6109.1|6106.1|6109.2|6106.9|6103.7|6101.9|337
1662704400000|2022-09-09 06:20:00|6108.5|6106.7|6108.9|6107.1|6109.7|6107.7|6106.3|6104|304
1662704700000|2022-09-09 06:25:00|6109|6107.2|6104|6102.2|6110.1|6108.1|6103.2|6101.4|276
1662705000000|2022-09-09 06:30:00|6104.5|6102.7|6101.4|6099.6|6106.4|6104.6|6100.8|6098.5|336
1662705300000|2022-09-09 06:35:00|6101.3|6099.5|6108|6105|6108.1|6106.1|6100.7|6098.4|377
1662705600000|2022-09-09 06:40:00|6107.1|6105.3|6107.2|6105.4|6108.1|6106|6105.7|6103.4|373
1662705900000|2022-09-09 06:45:00|6107.4|6105.6|6106|6104.2|6108|6106.1|6105.5|6103.7|338
1662706200000|2022-09-09 06:50:00|6106.1|6104.3|6107|6105.2|6108.4|6106.6|6105.5|6103.7|296
1662706500000|2022-09-09 06:55:00|6106.9|6105.1|6110.3|6108.5|6111.2|6109|6104.7|6102.4|334
1662706800000|2022-09-09 07:00:00|6110|6108.2|6115.7|6113.9|6117|6114.6|6109.1|6107|420
1662707100000|2022-09-09 07:05:00|6115.1|6113.3|6113.4|6111.6|6117.7|6115.1|6112.2|6110.4|464
1662707400000|2022-09-09 07:10:00|6113.5|6111.7|6120.2|6118.4|6122.6|6120.3|6113.1|6111.3|468
1662707700000|2022-09-09 07:15:00|6120.1|6118.3|6119.3|6117.5|6121.1|6118.7|6116|6113.8|437
1662708000000|2022-09-09 07:20:00|6119.5|6117.7|6122.2|6120.4|6122.3|6120.5|6118.7|6116.6|435
1662708300000|2022-09-09 07:25:00|6121.9|6120.1|6129|6127.2|6129.9|6128.1|6121.9|6120.1|452
1662708600000|2022-09-09 07:30:00|6129.2|6127.4|6123.2|6121.4|6130.7|6128.5|6123|6120.9|443
1662708900000|2022-09-09 07:35:00|6123|6121.2|6124.4|6122.6|6124.7|6122.6|6120.5|6118.1|457
1662709200000|2022-09-09 07:40:00|6124.3|6122.5|6126|6123|6127.3|6124.9|6123.8|6121.4|436
1662709500000|2022-09-09 07:45:00|6126.2|6123.2|6129.1|6126.1|6130.6|6128.8|6124.9|6122.8|429
1662709800000|2022-09-09 07:50:00|6128.7|6126.9|6126.1|6124.3|6130|6127.5|6122.8|6121|374
1662710100000|2022-09-09 07:55:00|6126|6124.2|6130.1|6128.3|6132.4|6130|6125|6123.2|389
1662710400000|2022-09-09 08:00:00|6130|6128.2|6128.8|6127|6130.6|6128.3|6126.6|6124.6|360
1662710700000|2022-09-09 08:05:00|6128.9|6127.1|6131.3|6129.5|6132.7|6130.3|6127.4|6125|381
1662711000000|2022-09-09 08:10:00|6131.2|6129.4|6131.8|6130|6131.8|6130|6128.6|6126.4|395
1662711300000|2022-09-09 08:15:00|6131.6|6129.8|6137.3|6135.5|6137.4|6135.6|6131.1|6128.7|407
1662711600000|2022-09-09 08:20:00|6137.4|6135.6|6150.7|6148.9|6153|6150.7|6137.4|6135.6|459
1662711900000|2022-09-09 08:25:00|6150.6|6148.8|6148.1|6145.1|6154|6151.6|6146.9|6144.4|418
1662712200000|2022-09-09 08:30:00|6147.5|6145.7|6143.8|6142|6148.1|6145.7|6143.3|6140.9|460
1662712500000|2022-09-09 08:35:00|6143.5|6141.7|6140.4|6137.4|6147.7|6145.6|6139.7|6137.4|430
1662712800000|2022-09-09 08:40:00|6139.5|6137.7|6144.7|6142.9|6148.2|6146.2|6138.8|6137|382
1662713100000|2022-09-09 08:45:00|6145.4|6142.4|6147.3|6145.5|6148.8|6147|6143.1|6140.7|385
1662713400000|2022-09-09 08:50:00|6147.6|6145.8|6149.4|6146.4|6149.8|6147.5|6143.6|6141.8|347
1662713700000|2022-09-09 08:55:00|6149.5|6146.5|6147.4|6145.6|6151.2|6148.8|6146.5|6144.3|415
1662714000000|2022-09-09 09:00:00|6147.5|6145.7|6145.9|6144.1|6148.5|6146.7|6144|6141.9|405
1662714300000|2022-09-09 09:05:00|6145.7|6143.9|6139.9|6138.1|6146.1|6144.1|6139.4|6136.8|388
1662714600000|2022-09-09 09:10:00|6140.5|6137.5|6136.8|6135|6140.6|6138.1|6136.2|6133.6|395
1662714900000|2022-09-09 09:15:00|6136.4|6134.6|6139.9|6136.9|6140.4|6138.1|6134.7|6132.4|367
1662715200000|2022-09-09 09:20:00|6140|6137|6142.3|6140.5|6144.1|6141.9|6138.2|6135.7|408
1662715500000|2022-09-09 09:25:00|6141.9|6140.1|6138|6136.2|6143.4|6140.9|6137.9|6135.5|407
1662715800000|2022-09-09 09:30:00|6138.1|6136.3|6136.6|6134.8|6138.9|6137.1|6136.4|6134.4|297
1662716100000|2022-09-09 09:35:00|6136.5|6134.7|6133|6131.2|6136.6|6134.8|6130.7|6128.8|392
1662716400000|2022-09-09 09:40:00|6132.1|6130.3|6132.8|6129.8|6134.5|6132.4|6131|6128.8|326
1662716700000|2022-09-09 09:45:00|6132.9|6129.9|6133.5|6131.7|6134.4|6132.6|6131.8|6129.5|326
1662717000000|2022-09-09 09:50:00|6133.8|6132|6132.3|6130.5|6134.1|6132.3|6131.1|6129.3|278
1662717300000|2022-09-09 09:55:00|6132.4|6130.6|6134.4|6132.6|6134.5|6132.7|6131.4|6129.6|229
1662717600000|2022-09-09 10:00:00|6134.7|6132.9|6140.8|6139|6141.2|6139.4|6134.2|6132.4|289
1662717900000|2022-09-09 10:05:00|6140.7|6138.9|6138.4|6136.6|6143.9|6142.1|6138.3|6136.5|334
1662718200000|2022-09-09 10:10:00|6138.5|6136.7|6138.2|6136.4|6140.4|6138.6|6137.2|6135.4|308
1662718500000|2022-09-09 10:15:00|6138.1|6136.3|6135.4|6133.6|6140.2|6138.4|6135.4|6133.6|305
1662718800000|2022-09-09 10:20:00|6135.3|6133.5|6134.5|6132.7|6137.7|6135.9|6133.9|6132.1|276
1662719100000|2022-09-09 10:25:00|6134.4|6132.6|6131.9|6130.1|6135.1|6133.3|6131.6|6129.8|274
1662719400000|2022-09-09 10:30:00|6132.5|6129.5|6134.4|6132.6|6136.1|6134.3|6131.2|6129.4|304
1662719700000|2022-09-09 10:35:00|6134.3|6132.5|6135.3|6133.5|6136.7|6134.9|6132.4|6130.6|344
1662720000000|2022-09-09 10:40:00|6135.4|6133.6|6134.5|6131.5|6135.7|6133.9|6131.9|6129.9|341
1662720300000|2022-09-09 10:45:00|6133.9|6132.1|6131.7|6129.9|6135.9|6134.1|6131.5|6129.7|372
1662720600000|2022-09-09 10:50:00|6132|6130.2|6133.9|6132.1|6134.7|6132.9|6130.6|6128.8|337
1662720900000|2022-09-09 10:55:00|6134.1|6132.3|6129.8|6128|6134.1|6132.3|6129.2|6127.4|312
1662721200000|2022-09-09 11:00:00|6129.7|6127.9|6125.8|6124|6130.6|6128.8|6125.2|6123.4|323
1662721500000|2022-09-09 11:05:00|6125.4|6123.6|6129.9|6128.1|6130|6128.2|6125.1|6123.3|274
1662721800000|2022-09-09 11:10:00|6130|6128.2|6122.1|6120.3|6130.1|6128.3|6116.8|6114.4|416
1662722100000|2022-09-09 11:15:00|6123|6121.2|6122.3|6120.5|6124|6121.8|6117.9|6116.1|356
1662722400000|2022-09-09 11:20:00|6122.4|6120.6|6119.3|6117.5|6124.5|6122.7|6117.9|6115.5|382
1662722700000|2022-09-09 11:25:00|6119.2|6117.4|6117.9|6116.1|6121.3|6118.9|6117.7|6115.9|383
1662723000000|2022-09-09 11:30:00|6117.8|6116|6109.2|6107.4|6118.1|6116.3|6108.6|6106.8|388
1662723300000|2022-09-09 11:35:00|6109.1|6107.3|6111.3|6109.5|6113.7|6111.9|6109.1|6107.3|386
1662723600000|2022-09-09 11:40:00|6111.1|6109.3|6109.3|6107.5|6111.3|6109.5|6108.2|6106.4|325
1662723900000|2022-09-09 11:45:00|6109|6107.2|6104.9|6103.1|6110.4|6108.6|6104.8|6102.3|305
1662724200000|2022-09-09 11:50:00|6105|6103.2|6100.8|6099|6105.6|6103.8|6099.8|6098|346
1662724500000|2022-09-09 11:55:00|6100.6|6098.8|6100|6098.2|6101.4|6099.6|6097.7|6095.9|321
1662724800000|2022-09-09 12:00:00|6100.1|6098.3|6098.6|6095.6|6100.5|6098.4|6097.1|6094.7|392
1662725100000|2022-09-09 12:05:00|6098.5|6095.5|6102.5|6100.7|6104.2|6101.7|6096.7|6094.4|394
1662725400000|2022-09-09 12:10:00|6102.4|6100.6|6105.7|6103.9|6106.3|6104|6101.2|6099.1|412
1662725700000|2022-09-09 12:15:00|6105.6|6103.8|6102.7|6100.9|6106.4|6104.1|6101.4|6099.3|374
1662726000000|2022-09-09 12:20:00|6103.3|6100.3|6101.6|6099.8|6103.3|6100.7|6099.2|6097|340
1662726300000|2022-09-09 12:25:00|6101.8|6100|6101.5|6099.7|6104.6|6102.8|6100.8|6099|284
1662726600000|2022-09-09 12:30:00|6101.4|6099.6|6107.4|6105.6|6108.2|6106.4|6098.2|6096.4|455
1662726900000|2022-09-09 12:35:00|6107.5|6105.7|6110.9|6109.1|6111.1|6109.3|6105.2|6103.4|427
1662727200000|2022-09-09 12:40:00|6110.8|6109|6116|6114.2|6116.2|6114.4|6110.2|6107.9|454
1662727500000|2022-09-09 12:45:00|6116.1|6114.3|6114.4|6112.6|6117.4|6115.1|6110.9|6108.8|404
1662727800000|2022-09-09 12:50:00|6114.5|6112.7|6111.6|6109.8|6114.9|6113|6109.9|6108.1|398
1662728100000|2022-09-09 12:55:00|6111.7|6109.9|6114.8|6113|6118.3|6115.6|6111.2|6109.4|467
1662728400000|2022-09-09 13:00:00|6114.9|6113.1|6113.8|6112|6116.3|6114.5|6111.7|6109.5|436
1662728700000|2022-09-09 13:05:00|6113.9|6112.1|6115.8|6114|6116.7|6114.4|6113.1|6110.9|462
1662729000000|2022-09-09 13:10:00|6115.7|6113.9|6113.6|6111.8|6115.7|6113.9|6110.4|6108.6|388
1662729300000|2022-09-09 13:15:00|6113.5|6111.7|6118.5|6116.7|6120.2|6118.4|6112.8|6111|425
1662729600000|2022-09-09 13:20:00|6117.8|6116|6110.3|6108.5|6122.1|6119.6|6110.2|6108.4|467
1662729900000|2022-09-09 13:25:00|6110.7|6108.9|6106.1|6104.3|6112|6109.6|6105.4|6103.6|414
1662730200000|2022-09-09 13:30:00|6106.5|6104.7|6106.3|6104.5|6110.6|6108.7|6105.4|6103.6|511
1662730500000|2022-09-09 13:35:00|6106.2|6104.4|6106.8|6105|6108.7|6106.9|6104|6101.9|495
1662730800000|2022-09-09 13:40:00|6106.9|6105.1|6105.4|6103.6|6110.1|6108.1|6105.3|6103.5|525
1662731100000|2022-09-09 13:45:00|6105.5|6103.7|6108.5|6106.7|6110.5|6108|6103.9|6101.9|500
1662731400000|2022-09-09 13:50:00|6108.6|6106.8|6105.3|6103.5|6110.5|6108.3|6104.3|6102.5|466
1662731700000|2022-09-09 13:55:00|6105.7|6103.9|6108.4|6106.6|6109.1|6107|6101.9|6099.5|463
1662732000000|2022-09-09 14:00:00|6109|6106|6118.1|6116.3|6120.9|6119.1|6106.2|6104.4|573
1662732300000|2022-09-09 14:05:00|6117.5|6115.7|6119.1|6117.3|6123.8|6122|6116.4|6114.6|464
1662732600000|2022-09-09 14:10:00|6119.2|6117.4|6113.4|6111.6|6119.2|6117.4|6110.8|6108.8|471
1662732900000|2022-09-09 14:15:00|6113|6111.2|6111.2|6109.4|6119.4|6117.6|6109.8|6107.4|474
1662733200000|2022-09-09 14:20:00|6111.3|6109.5|6111.6|6109.8|6111.9|6110.1|6107.2|6105.4|430
1662733500000|2022-09-09 14:25:00|6111.4|6109.6|6114.5|6112.7|6114.6|6112.8|6108.8|6107|414
1662733800000|2022-09-09 14:30:00|6114.6|6112.8|6112.2|6110.4|6115.6|6113.2|6108.9|6107.1|409
1662734100000|2022-09-09 14:35:00|6112.5|6110.7|6112.8|6111|6114.3|6112.5|6109.2|6107.4|377
1662734400000|2022-09-09 14:40:00|6112.5|6110.7|6114.9|6113.1|6117.9|6116.1|6112.5|6110.7|382
1662734700000|2022-09-09 14:45:00|6115|6113.2|6111.2|6109.4|6117.3|6115.5|6109.6|6107.5|430
1662735000000|2022-09-09 14:50:00|6111|6109.2|6107.2|6105.4|6111.4|6109.6|6106.8|6104.4|457
1662735300000|2022-09-09 14:55:00|6107.3|6105.5|6108|6106.2|6109.3|6107.5|6105|6103.2|425
1662735600000|2022-09-09 15:00:00|6108.6|6105.6|6105.7|6103.9|6108.6|6106.3|6101.7|6099.9|407
1662735900000|2022-09-09 15:05:00|6105.8|6104|6109.9|6108.1|6111.6|6109.8|6105.7|6103.5|420
1662736200000|2022-09-09 15:10:00|6109.8|6108|6111.1|6108.1|6112.3|6110.5|6108.7|6106.7|403
1662736500000|2022-09-09 15:15:00|6110.5|6108.7|6108.5|6106.7|6113.5|6111.1|6108.3|6106.5|351
1662736800000|2022-09-09 15:20:00|6107.8|6106|6108.4|6106.6|6110.9|6109.1|6106.4|6104.6|322
1662737100000|2022-09-09 15:25:00|6108.5|6106.7|6107.9|6106.1|6110.7|6108.9|6106.1|6104.3|302
1662737400000|2022-09-09 15:30:00|6108|6106.2|6110|6108.2|6110.6|6108.5|6106.2|6104.1|331
1662737700000|2022-09-09 15:35:00|6110.1|6108.3|6113.8|6112|6114.1|6112.3|6109.4|6106.9|305
1662738000000|2022-09-09 15:40:00|6113.9|6112.1|6113.9|6112.1|6114.3|6112.5|6111.3|6109.5|259
1662738300000|2022-09-09 15:45:00|6113.8|6112|6112.1|6110.3|6115.4|6113.6|6111.9|6110.1|275
1662738600000|2022-09-09 15:50:00|6112.3|6110.5|6111|6109.2|6112.6|6110.8|6110.2|6108.4|274
1662738900000|2022-09-09 15:55:00|6111.1|6109.3|6114.2|6112.4|6114.5|6112.7|6109.9|6108|285
1662739200000|2022-09-09 16:00:00|6114.1|6112.3|6107.9|6106.1|6115.1|6112.9|6107.1|6105|465
1662739500000|2022-09-09 16:05:00|6108|6106.2|6110.4|6108.6|6110.5|6108.7|6107.1|6105.3|313
1662739800000|2022-09-09 16:10:00|6110.3|6108.5|6112.8|6111|6113.9|6112.1|6110.3|6108.5|283
1662740100000|2022-09-09 16:15:00|6112.6|6110.8|6106|6104.2|6112.6|6110.8|6105.7|6103.9|356
1662740400000|2022-09-09 16:20:00|6106.1|6104.3|6108.8|6107|6109.3|6107|6105.3|6102.9|320
1662740700000|2022-09-09 16:25:00|6108.7|6106.9|6108|6106.2|6109.5|6107.1|6106.2|6104.4|274
1662741000000|2022-09-09 16:30:00|6107.9|6106.1|6109.8|6108|6110.4|6108.6|6107.4|6105.4|281
1662741300000|2022-09-09 16:35:00|6109.5|6107.7|6106.9|6105.1|6110.1|6108.3|6106.8|6105|298
1662741600000|2022-09-09 16:40:00|6106.8|6105|6108.3|6106.5|6110.6|6108.6|6106.4|6104.3|342
1662741900000|2022-09-09 16:45:00|6108.4|6106.6|6111.4|6109.6|6112.6|6109.7|6107.9|6105.6|325
1662742200000|2022-09-09 16:50:00|6111.3|6109.5|6112.5|6109.5|6112.6|6110.6|6110.7|6108.9|284
1662742500000|2022-09-09 16:55:00|6111.8|6110|6114.9|6113.1|6115.1|6113.3|6111.4|6109.1|232
1662742800000|2022-09-09 17:00:00|6114.5|6112.7|6113.1|6111.3|6115.1|6112.8|6111.8|6110|292
1662743100000|2022-09-09 17:05:00|6113|6111.2|6112.4|6110.6|6114.5|6112.2|6112.1|6110.3|237
1662743400000|2022-09-09 17:10:00|6112.5|6110.7|6112.3|6110.5|6112.6|6110.7|6110.7|6108.9|277
1662743700000|2022-09-09 17:15:00|6112.2|6110.4|6111.7|6109.9|6112.6|6110.4|6110.7|6108.9|243
1662744000000|2022-09-09 17:20:00|6111.9|6110.1|6112.8|6111|6113.3|6111.5|6111.2|6109.4|240
1662744300000|2022-09-09 17:25:00|6112.7|6110.9|6111|6109.2|6113.2|6111.4|6110.5|6108.7|215
1662744600000|2022-09-09 17:30:00|6111.3|6109.5|6110.9|6109.1|6111.6|6109.7|6110.8|6108.5|213
1662744900000|2022-09-09 17:35:00|6111|6109.2|6111.2|6109.4|6111.7|6109.5|6108.5|6106.5|214
1662745200000|2022-09-09 17:40:00|6111.3|6109.5|6108|6106.2|6111.5|6109.7|6108|6106.2|195
1662745500000|2022-09-09 17:45:00|6108.2|6106.4|6106.7|6104.9|6108.6|6106.8|6106.5|6104.7|213
1662745800000|2022-09-09 17:50:00|6106.6|6104.8|6104.1|6102.3|6106.7|6104.9|6104|6102.2|147
1662746100000|2022-09-09 17:55:00|6104|6102.2|6104.9|6103.1|6105.5|6103.3|6103.3|6101.4|195
1662746400000|2022-09-09 18:00:00|6105|6103.2|6101.7|6099.9|6106.6|6104.2|6101.5|6099.7|251
1662746700000|2022-09-09 18:05:00|6101.8|6100|6100.3|6098.5|6102.3|6100.2|6100|6098.2|211
1662747000000|2022-09-09 18:10:00|6100.4|6098.6|6104.1|6102.3|6104.6|6102.7|6099.8|6098|237
1662747300000|2022-09-09 18:15:00|6104|6102.2|6101.7|6099.9|6104.6|6102.4|6101.1|6099.2|231
1662747600000|2022-09-09 18:20:00|6101.6|6099.8|6105.3|6103.5|6105.4|6103.6|6101.4|6099|232
1662747900000|2022-09-09 18:25:00|6105.4|6103.6|6106.1|6104.3|6106.9|6104.8|6104.9|6103.1|230
1662748200000|2022-09-09 18:30:00|6106.3|6104.5|6105|6103.2|6108|6105.7|6104.2|6101.7|265
1662748500000|2022-09-09 18:35:00|6105.1|6103.3|6105.4|6102.4|6105.9|6103.7|6103.8|6101.4|259
1662748800000|2022-09-09 18:40:00|6105.2|6102.2|6104.1|6102.3|6105.8|6103.4|6103.8|6101.4|218
1662749100000|2022-09-09 18:45:00|6104|6102.2|6103.9|6102.1|6105.5|6103.1|6103.2|6100.7|185
1662749400000|2022-09-09 18:50:00|6103.8|6102|6103.9|6102.1|6105|6102.5|6102.5|6100.1|220
1662749700000|2022-09-09 18:55:00|6104|6102.2|6105.8|6102.8|6105.8|6103.6|6102|6099.7|313
1662750000000|2022-09-09 19:00:00|6105.9|6102.9|6105|6103.2|6106.7|6104.4|6104.6|6101.9|297
1662750300000|2022-09-09 19:05:00|6105.1|6103.3|6106.5|6103.5|6107.5|6105.4|6105.1|6102.7|228
1662750600000|2022-09-09 19:10:00|6105.9|6104.1|6108.3|6105.3|6108.5|6106.1|6105.8|6103.8|183
1662750900000|2022-09-09 19:15:00|6107.6|6105.8|6106.5|6104.7|6109|6106.7|6106.2|6103.9|244
1662751200000|2022-09-09 19:20:00|6106.6|6104.8|6105.7|6103.9|6107.6|6105.3|6105.4|6103|180
1662751500000|2022-09-09 19:25:00|6105.8|6104|6106|6104.2|6107|6105.2|6105.6|6103.8|173
1662751800000|2022-09-09 19:30:00|6106.2|6104.4|6106.7|6104.9|6107.4|6105|6104.5|6102.3|197
1662752100000|2022-09-09 19:35:00|6107.1|6105.3|6107.1|6105.3|6108.2|6106.2|6106.3|6104.3|213
1662752400000|2022-09-09 19:40:00|6107|6105.2|6109.9|6108.1|6110.2|6108.4|6106.9|6104.8|235
1662752700000|2022-09-09 19:45:00|6110.5|6107.5|6108.7|6105.7|6110.9|6108.6|6108.1|6105.7|234
1662753000000|2022-09-09 19:50:00|6108.8|6105.8|6107.1|6105.3|6108.8|6106.4|6106|6103.9|228
1662753300000|2022-09-09 19:55:00|6107|6105.2|6106.7|6104.9|6109|6106.6|6106.6|6104.1|198
1662753600000|2022-09-09 20:00:00|6106.5|6104.7|6108|6105|6108.8|6106.4|6106.2|6103.8|184
1662753900000|2022-09-09 20:05:00|6107.4|6105.6|6107.8|6104.8|6108.3|6105.8|6106.4|6103.9|161
1662754200000|2022-09-09 20:10:00|6107.9|6104.9|6108.5|6105.5|6108.6|6106.2|6107.1|6104.6|166
1662754500000|2022-09-09 20:15:00|6108.6|6105.6|6106.8|6103.8|6109.2|6106.8|6106|6103.6|191
1662754800000|2022-09-09 20:20:00|6106.7|6103.7|6106.9|6103.9|6108.1|6105.1|6106.2|6103.5|167
1662755100000|2022-09-09 20:25:00|6106.8|6103.8|6104.5|6101.5|6107.5|6105|6103.6|6101.3|267
1662755400000|2022-09-09 20:30:00|6104.6|6101.6|6103.4|6100.4|6105.5|6102.8|6102.8|6100.3|181
1662755700000|2022-09-09 20:35:00|6103.5|6100.5|6103.3|6100.3|6103.6|6100.9|6102.2|6099.2|211
1662756000000|2022-09-09 20:40:00|6103.2|6100.2|6104|6101|6104.2|6101.4|6102.9|6100.1|170
1662756300000|2022-09-09 20:45:00|6104.1|6101.1|6103.1|6101.3|6104.2|6101.3|6103.1|6100.6|44
1662756600000|2022-09-09 20:50:00|6103.2|6101.4|6106.1|6103.1|6106.7|6103.7|6103.2|6100.6|117
1662756900000|2022-09-09 20:55:00|6106.3|6103.3|6107.5|6103.9|6109|6105.6|6106|6102.8|261
1662926400000|2022-09-11 20:00:00|6066.7|6056.7|6067.6|6057.6|6072.4|6063.9|6057.7|6047.7|85
1662926700000|2022-09-11 20:05:00|6067.3|6057.3|6068.8|6058.8|6071.5|6061.7|6062.9|6055|46
1662927000000|2022-09-11 20:10:00|6067.6|6057.6|6070.9|6060.9|6073.8|6063.8|6067.6|6057.6|35
1662927300000|2022-09-11 20:15:00|6071.6|6061.6|6068.9|6058.9|6076.3|6066.3|6067.2|6057.2|64
1662927600000|2022-09-11 20:20:00|6076.6|6066.6|6075.4|6065.7|6077.4|6068.9|6071.7|6061.7|47
1662927900000|2022-09-11 20:25:00|6075|6066.3|6078.9|6068.9|6086.1|6076.1|6074.9|6064.9|29
1662928200000|2022-09-11 20:30:00|6078.8|6068.8|6083.1|6073.1|6087.7|6077.7|6078.7|6068.7|35
1662928500000|2022-09-11 20:35:00|6087.9|6077.9|6092|6083.4|6092.9|6083.9|6083.4|6073.9|55
1662928800000|2022-09-11 20:40:00|6090.9|6080.9|6089.2|6079.9|6093.1|6083.9|6084.6|6077.4|34
1662929100000|2022-09-11 20:45:00|6088.3|6078.3|6091.4|6081.4|6091.4|6082.5|6088.3|6078.3|26
1662929400000|2022-09-11 20:50:00|6090.3|6080.3|6089.8|6079.8|6091.8|6082.7|6089.8|6079.8|14
1662929700000|2022-09-11 20:55:00|6090.4|6080.4|6090.6|6080.6|6095|6085|6088.4|6078.4|58
1662930000000|2022-09-11 21:00:00|6090.8|6080.8|6093.9|6083.9|6095.8|6085.8|6088.9|6078.9|91
1662930300000|2022-09-11 21:05:00|6093.8|6083.8|6104|6094|6109.6|6099.6|6090.7|6080.7|113
1662930600000|2022-09-11 21:10:00|6104.5|6094.9|6097.5|6093.5|6105.8|6099.4|6095.4|6089.3|164
1662930900000|2022-09-11 21:15:00|6099.3|6095.3|6095.4|6091.4|6099.4|6095.4|6093.9|6089.9|153
1662931200000|2022-09-11 21:20:00|6096.6|6092.6|6095.1|6091.1|6097.4|6093.4|6093.5|6089.5|163
1662931500000|2022-09-11 21:25:00|6095.3|6091.3|6097.6|6093.6|6098|6094|6093.4|6089.4|176
1662931800000|2022-09-11 21:30:00|6099.1|6095.1|6100.6|6096.6|6101.7|6097.7|6097.9|6093.9|179
1662932100000|2022-09-11 21:35:00|6100.4|6096.4|6101.8|6097.8|6102.2|6098.2|6099.2|6095.2|167
1662932400000|2022-09-11 21:40:00|6101.6|6097.6|6103.2|6099.2|6104.1|6100.1|6101.1|6097.1|123
1662932700000|2022-09-11 21:45:00|6103.8|6099.8|6102|6098|6104.4|6100.4|6101.9|6097.9|134
1662933000000|2022-09-11 21:50:00|6102.2|6098.2|6107.7|6103.7|6108.1|6104.1|6101.7|6097.7|237
1662933300000|2022-09-11 21:55:00|6107.3|6103.3|6109.4|6105.4|6109.9|6105.9|6105.6|6101.6|168
1662933600000|2022-09-11 22:00:00|6109.5|6105.5|6111|6108|6111.4|6109|6108.1|6104.1|276
1662933900000|2022-09-11 22:05:00|6111.1|6108.1|6110.8|6107.8|6114.6|6111.1|6110.8|6107.3|276
1662934200000|2022-09-11 22:10:00|6110.9|6107.9|6110|6107|6111.5|6108.2|6108.9|6105.5|112